Is DNP Select Income Fund Inc. (DNP) a Buy, Sell, or Hold?
Enter your email address below for free access to our DNP Select Income Fund Inc. (DNP) research center and poll results.
NYSE : DNP
DNP Select Income Fund Inc. — Technical Indicators
$11.1 USD
$0.1 (0.91%)
- Volume
- 462.5K
- Average Volume
- 674.74K
- Market Capitalization
- $4.18B
- P/E Ratio
- 5.97
- Dividend Yield
- 7.03%
- Price Target
- Year High
- $11.16
- Year Low
- $9.69
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.33
- Current Ratio
- $2.95
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
7
Indicators
Bearish
1
Indicators
Neutral
0
Indicators
7 Bullish / 1 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
10.97
2026-07-24
Close Price
$11.10
Vol: 464200
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
8.25
Average
10.15
Maximum
11.84
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 10.97 | $11.10 | 464200 |
| 2026-07-23 | 10.96 | $11.00 | 448769 |
| 2026-07-22 | 10.95 | $11.03 | 465600 |
| 2026-07-21 | 10.94 | $10.98 | 584515 |
| 2026-07-20 | 10.93 | $11.05 | 507889 |
| 2026-07-17 | 10.91 | $11.07 | 733800 |
| 2026-07-16 | 10.89 | $11.09 | 493807 |
| 2026-07-15 | 10.88 | $11.05 | 694700 |
| 2026-07-14 | 10.86 | $11.11 | 582446 |
| 2026-07-13 | 10.84 | $11.06 | 829678 |
| 2026-07-10 | 10.83 | $10.99 | 1.0M |
| 2026-07-09 | 10.82 | $10.91 | 703000 |
| 2026-07-08 | 10.81 | $10.92 | 716205 |
| 2026-07-07 | 10.79 | $10.95 | 962164 |
| 2026-07-06 | 10.78 | $10.88 | 818251 |
| 2026-07-02 | 10.77 | $10.84 | 970800 |
| 2026-07-01 | 10.76 | $10.78 | 920000 |
| 2026-06-30 | 10.75 | $10.79 | 696650 |
| 2026-06-29 | 10.74 | $10.90 | 592524 |
| 2026-06-26 | 10.73 | $10.90 | 612300 |
| 2026-06-25 | 10.72 | $10.88 | 585370 |
| 2026-06-24 | 10.72 | $10.82 | 625300 |
| 2026-06-23 | 10.72 | $10.84 | 733800 |
| 2026-06-22 | 10.72 | $10.74 | 516846 |
| 2026-06-18 | 10.72 | $10.69 | 540600 |
| 2026-06-17 | 10.73 | $10.72 | 481900 |
| 2026-06-16 | 10.73 | $10.78 | 529359 |
| 2026-06-15 | 10.72 | $10.72 | 746112 |
| 2026-06-12 | 10.72 | $10.77 | 464500 |
| 2026-06-11 | 10.72 | $10.74 | 542337 |
| 2026-06-10 | 10.72 | $10.75 | 1.0M |
| 2026-06-09 | 10.71 | $10.74 | 556300 |
| 2026-06-08 | 10.71 | $10.62 | 699200 |
| 2026-06-05 | 10.72 | $10.73 | 1.0M |
| 2026-06-04 | 10.71 | $10.69 | 612288 |
| 2026-06-03 | 10.71 | $10.64 | 727700 |
| 2026-06-02 | 10.71 | $10.63 | 657829 |
| 2026-06-01 | 10.71 | $10.51 | 904100 |
| 2026-05-29 | 10.72 | $10.62 | 839003 |
| 2026-05-28 | 10.73 | $10.75 | 839115 |
| 2026-05-27 | 10.74 | $10.85 | 953150 |
| 2026-05-26 | 10.73 | $10.89 | 717600 |
| 2026-05-22 | 10.73 | $10.82 | 695588 |
| 2026-05-21 | 10.72 | $10.82 | 688128 |
| 2026-05-20 | 10.72 | $10.79 | 547700 |
| 2026-05-19 | 10.71 | $10.71 | 406300 |
| 2026-05-18 | 10.70 | $10.62 | 662500 |
| 2026-05-15 | 10.70 | $10.65 | 609400 |
| 2026-05-14 | 10.70 | $10.77 | 607542 |
| 2026-05-13 | 10.69 | $10.70 | 588700 |
| 2026-05-12 | 10.68 | $10.70 | 482141 |
| 2026-05-11 | 10.67 | $10.75 | 1.0M |
| 2026-05-08 | 10.65 | $10.70 | 483100 |
| 2026-05-07 | 10.64 | $10.62 | 621913 |
| 2026-05-06 | 10.64 | $10.68 | 572641 |
| 2026-05-05 | 10.62 | $10.71 | 530000 |
| 2026-05-04 | 10.60 | $10.60 | 640729 |
| 2026-05-01 | 10.58 | $10.70 | 769400 |
| 2026-04-30 | 10.56 | $10.84 | 652500 |
| 2026-04-29 | 10.53 | $10.78 | 677849 |
| 2026-04-28 | 10.51 | $10.77 | 569814 |
| 2026-04-27 | 10.48 | $10.78 | 467749 |
| 2026-04-24 | 10.45 | $10.72 | 614000 |
| 2026-04-23 | 10.42 | $10.79 | 894392 |
| 2026-04-22 | 10.39 | $10.63 | 514210 |
| 2026-04-21 | 10.36 | $10.55 | 706145 |
| 2026-04-20 | 10.34 | $10.55 | 560187 |
| 2026-04-17 | 10.30 | $10.62 | 719638 |
| 2026-04-16 | 10.28 | $10.54 | 579600 |
| 2026-04-15 | 10.27 | $10.49 | 584900 |
| 2026-04-14 | 10.26 | $10.48 | 705200 |
| 2026-04-13 | 10.25 | $10.46 | 798040 |
| 2026-04-10 | 10.25 | $10.49 | 838563 |
| 2026-04-09 | 10.24 | $10.55 | 890372 |
| 2026-04-08 | 10.22 | $10.39 | 650100 |
| 2026-04-07 | 10.21 | $10.24 | 557089 |
| 2026-04-06 | 10.21 | $10.27 | 513706 |
| 2026-04-02 | 10.22 | $10.28 | 515870 |
| 2026-04-01 | 10.22 | $10.25 | 688109 |
| 2026-03-31 | 10.24 | $10.30 | 687900 |
| 2026-03-30 | 10.25 | $10.24 | 781528 |
| 2026-03-27 | 10.27 | $10.21 | 800484 |
| 2026-03-26 | 10.28 | $10.13 | 538000 |
| 2026-03-25 | 10.31 | $10.16 | 577700 |
| 2026-03-24 | 10.33 | $10.08 | 630500 |
| 2026-03-23 | 10.35 | $9.99 | 1.1M |
| 2026-03-20 | 10.38 | $9.91 | 1.3M |
| 2026-03-19 | 10.41 | $10.19 | 793750 |
| 2026-03-18 | 10.42 | $10.31 | 524000 |
| 2026-03-17 | 10.43 | $10.30 | 608322 |
| 2026-03-16 | 10.43 | $10.33 | 672400 |
| 2026-03-13 | 10.44 | $10.32 | 437108 |
| 2026-03-12 | 10.43 | $10.26 | 989123 |
| 2026-03-11 | 10.43 | $10.21 | 469333 |
| 2026-03-10 | 10.43 | $10.31 | 901844 |
| 2026-03-09 | 10.42 | $10.22 | 1.8M |
| 2026-03-06 | 10.42 | $10.35 | 861216 |
| 2026-03-05 | 10.41 | $10.41 | 1.0M |
| 2026-03-04 | 10.39 | $10.59 | 462100 |
| 2026-03-03 | 10.37 | $10.52 | 585524 |
| 2026-03-02 | 10.34 | $10.55 | 517000 |
| 2026-02-27 | 10.32 | $10.54 | 818200 |
| 2026-02-26 | 10.31 | $10.56 | 716915 |
| 2026-02-25 | 10.29 | $10.62 | 546786 |
| 2026-02-24 | 10.26 | $10.59 | 645504 |
| 2026-02-23 | 10.24 | $10.55 | 949100 |
| 2026-02-20 | 10.21 | $10.43 | 758727 |
| 2026-02-19 | 10.19 | $10.45 | 563808 |
| 2026-02-18 | 10.18 | $10.39 | 886000 |
| 2026-02-17 | 10.16 | $10.41 | 874600 |
| 2026-02-13 | 10.14 | $10.44 | 1.0M |
| 2026-02-12 | 10.12 | $10.27 | 799385 |
| 2026-02-11 | 10.10 | $10.25 | 501091 |
| 2026-02-10 | 10.09 | $10.19 | 943000 |
| 2026-02-09 | 10.08 | $10.13 | 730723 |
| 2026-02-06 | 10.07 | $10.16 | 453700 |
| 2026-02-05 | 10.06 | $10.15 | 478684 |
| 2026-02-04 | 10.04 | $10.08 | 500837 |
| 2026-02-03 | 10.03 | $10.07 | 633000 |
| 2026-02-02 | 10.02 | $10.05 | 576800 |
| 2026-01-30 | 10.01 | $10.16 | 474009 |
| 2026-01-29 | 10.01 | $10.23 | 740900 |
| 2026-01-28 | 10.00 | $10.14 | 472523 |
| 2026-01-27 | 9.99 | $10.14 | 563661 |
| 2026-01-26 | 9.99 | $10.09 | 674600 |
| 2026-01-23 | 9.99 | $10.04 | 673922 |
| 2026-01-22 | 9.99 | $10.05 | 534835 |
| 2026-01-21 | 9.98 | $10.06 | 411000 |
| 2026-01-20 | 9.98 | $10.01 | 581276 |
| 2026-01-16 | 9.98 | $10.05 | 517400 |
| 2026-01-15 | 9.98 | $10.00 | 620509 |
| 2026-01-14 | 9.98 | $10.00 | 814400 |
| 2026-01-13 | 9.98 | $9.99 | 548300 |
| 2026-01-12 | 9.98 | $10.02 | 868800 |
| 2026-01-09 | 9.98 | $9.97 | 571800 |
| 2026-01-08 | 9.98 | $9.85 | 694346 |
| 2026-01-07 | 9.99 | $9.83 | 706100 |
| 2026-01-06 | 10.00 | $9.87 | 691265 |
| 2026-01-05 | 10.01 | $9.85 | 1.4M |
| 2026-01-02 | 10.02 | $9.94 | 951600 |
| 2025-12-31 | 10.03 | $9.99 | 380940 |
| 2025-12-30 | 10.03 | $10.07 | 530860 |
| 2025-12-29 | 10.03 | $10.07 | 812200 |
| 2025-12-26 | 10.04 | $10.04 | 392000 |
| 2025-12-24 | 10.05 | $10.07 | 172740 |
| 2025-12-23 | 10.06 | $10.05 | 688313 |
| 2025-12-22 | 10.07 | $9.95 | 760500 |
| 2025-12-19 | 10.08 | $9.96 | 752071 |
| 2025-12-18 | 10.09 | $9.98 | 690140 |
| 2025-12-17 | 10.10 | $10.00 | 448916 |
| 2025-12-16 | 10.10 | $10.01 | 476600 |
| 2025-12-15 | 10.10 | $10.00 | 562714 |
| 2025-12-12 | 10.11 | $10.01 | 597200 |
| 2025-12-11 | 10.11 | $10.02 | 658344 |
| 2025-12-10 | 10.12 | $10.05 | 960219 |
| 2025-12-09 | 10.12 | $9.99 | 434164 |
| 2025-12-08 | 10.13 | $10.00 | 740938 |
| 2025-12-05 | 10.14 | $10.06 | 546600 |
| 2025-12-04 | 10.14 | $10.11 | 468519 |
| 2025-12-03 | 10.14 | $10.09 | 607716 |
| 2025-12-02 | 10.13 | $10.03 | 630240 |
| 2025-12-01 | 10.13 | $10.11 | 662800 |
| 2025-11-28 | 10.14 | $10.22 | 487200 |
| 2025-11-26 | 10.13 | $10.33 | 634105 |
| 2025-11-25 | 10.13 | $10.26 | 581300 |
| 2025-11-24 | 10.12 | $10.24 | 498343 |
| 2025-11-21 | 10.12 | $10.13 | 502385 |
| 2025-11-20 | 10.12 | $10.08 | 516423 |
| 2025-11-19 | 10.12 | $10.17 | 478300 |
| 2025-11-18 | 10.12 | $10.12 | 359900 |
| 2025-11-17 | 10.11 | $10.02 | 422200 |
| 2025-11-14 | 10.11 | $10.11 | 397800 |
| 2025-11-13 | 10.10 | $10.07 | 453615 |
| 2025-11-12 | 10.09 | $10.13 | 442962 |
| 2025-11-11 | 10.09 | $10.21 | 396800 |
| 2025-11-10 | 10.08 | $10.20 | 780300 |
| 2025-11-07 | 10.07 | $10.09 | 518325 |
| 2025-11-06 | 10.06 | $10.02 | 467700 |
| 2025-11-05 | 10.06 | $10.10 | 591445 |
| 2025-11-04 | 10.05 | $9.98 | 524625 |
| 2025-11-03 | 10.05 | $10.06 | 735400 |
| 2025-10-31 | 10.05 | $10.17 | 584933 |
| 2025-10-30 | 10.04 | $10.18 | 413536 |
| 2025-10-29 | 10.03 | $10.18 | 629147 |
| 2025-10-28 | 10.02 | $10.16 | 452420 |
| 2025-10-27 | 10.01 | $10.17 | 710800 |
| 2025-10-24 | 10.00 | $10.23 | 734500 |
| 2025-10-23 | 9.99 | $10.08 | 530924 |
| 2025-10-22 | 9.98 | $10.02 | 377620 |
| 2025-10-21 | 9.98 | $9.98 | 463628 |
| 2025-10-20 | 9.98 | $9.99 | 426509 |
| 2025-10-17 | 9.98 | $9.95 | 462222 |
| 2025-10-16 | 9.98 | $9.97 | 628349 |
| 2025-10-15 | 9.98 | $10.02 | 517307 |
| 2025-10-14 | 9.97 | $10.02 | 483617 |
| 2025-10-13 | 9.97 | $9.98 | 481300 |
| 2025-10-10 | 9.97 | $9.93 | 823867 |
| 2025-10-09 | 9.97 | $9.96 | 555101 |
| 2025-10-08 | 9.97 | $10.01 | 381000 |
| 2025-10-07 | 9.97 | $9.99 | 541250 |
| 2025-10-06 | 9.97 | $10.00 | 520152 |
| 2025-10-03 | 9.96 | $9.97 | 427441 |
| 2025-10-02 | 9.95 | $9.95 | 584817 |
| 2025-10-01 | 9.94 | $9.98 | 506725 |
| 2025-09-30 | 9.94 | $10.01 | 500430 |
| 2025-09-29 | 9.93 | $10.02 | 594980 |
| 2025-09-26 | 9.92 | $10.00 | 489335 |
| 2025-09-25 | 9.92 | $9.94 | 571335 |
| 2025-09-24 | 9.91 | $9.99 | 536300 |
| 2025-09-23 | 9.91 | $9.98 | 519816 |
| 2025-09-22 | 9.90 | $9.92 | 506531 |
| 2025-09-19 | 9.90 | $9.94 | 358900 |
| 2025-09-18 | 9.90 | $9.95 | 357747 |
| 2025-09-17 | 9.89 | $9.93 | 490300 |
| 2025-09-16 | 9.89 | $9.91 | 589700 |
| 2025-09-15 | 9.88 | $9.95 | 570355 |
| 2025-09-12 | 9.88 | $10.00 | 446308 |
| 2025-09-11 | 9.87 | $9.95 | 569800 |
| 2025-09-10 | 9.87 | $9.99 | 912917 |
| 2025-09-09 | 9.86 | $9.95 | 627538 |
| 2025-09-08 | 9.85 | $9.79 | 613605 |
| 2025-09-05 | 9.85 | $9.85 | 459632 |
| 2025-09-04 | 9.85 | $9.81 | 337213 |
| 2025-09-03 | 9.85 | $9.85 | 701147 |
| 2025-09-02 | 9.84 | $9.80 | 594830 |
| 2025-08-29 | 9.85 | $9.87 | 364115 |
| 2025-08-28 | 9.84 | $9.94 | 723225 |
| 2025-08-27 | 9.83 | $9.91 | 387120 |
| 2025-08-26 | 9.83 | $9.88 | 360600 |
| 2025-08-25 | 9.83 | $9.88 | 585200 |
| 2025-08-22 | 9.82 | $9.87 | 752900 |
| 2025-08-21 | 9.82 | $9.85 | 395100 |
| 2025-08-20 | 9.82 | $9.88 | 426200 |
| 2025-08-19 | 9.82 | $9.84 | 388237 |
| 2025-08-18 | 9.82 | $9.83 | 332900 |
| 2025-08-15 | 9.81 | $9.82 | 554934 |
| 2025-08-14 | 9.81 | $9.85 | 322900 |
| 2025-08-13 | 9.81 | $9.86 | 491015 |
| 2025-08-12 | 9.80 | $9.83 | 595148 |
| 2025-08-11 | 9.79 | $9.78 | 730739 |
| 2025-08-08 | 9.79 | $9.82 | 495400 |
| 2025-08-07 | 9.78 | $9.83 | 449200 |
| 2025-08-06 | 9.77 | $9.75 | 459338 |
| 2025-08-05 | 9.77 | $9.77 | 381228 |
| 2025-08-04 | 9.77 | $9.85 | 660719 |
| 2025-08-01 | 9.76 | $9.75 | 400965 |
| 2025-07-31 | 9.76 | $9.79 | 531234 |
| 2025-07-30 | 9.76 | $9.85 | 551400 |
| 2025-07-29 | 9.76 | $9.84 | 400841 |
| 2025-07-28 | 9.76 | $9.81 | 596927 |
| 2025-07-25 | 9.76 | $9.83 | 347400 |
| 2025-07-24 | 9.76 | $9.81 | 472834 |
| 2025-07-23 | 9.75 | $9.80 | 965400 |
| 2025-07-22 | 9.75 | $9.84 | 328774 |
| 2025-07-21 | 9.74 | $9.81 | 391400 |
| 2025-07-18 | 9.74 | $9.77 | 436932 |
| 2025-07-17 | 9.73 | $9.74 | 369600 |
| 2025-07-16 | 9.73 | $9.70 | 510255 |
| 2025-07-15 | 9.73 | $9.69 | 565717 |
| 2025-07-14 | 9.73 | $9.69 | 379115 |
| 2025-07-11 | 9.73 | $9.69 | 428978 |
| 2025-07-10 | 9.73 | $9.70 | 1.1M |
| 2025-07-09 | 9.73 | $9.75 | 498607 |
| 2025-07-08 | 9.73 | $9.65 | 773500 |
| 2025-07-07 | 9.73 | $9.76 | 635600 |
| 2025-07-03 | 9.73 | $9.77 | 182700 |
| 2025-07-02 | 9.73 | $9.74 | 471600 |
| 2025-07-01 | 9.73 | $9.77 | 504721 |
| 2025-06-30 | 9.73 | $9.79 | 652600 |
| 2025-06-27 | 9.73 | $9.81 | 571709 |
| 2025-06-26 | 9.73 | $9.82 | 522940 |
| 2025-06-25 | 9.72 | $9.77 | 467600 |
| 2025-06-24 | 9.72 | $9.76 | 395200 |
| 2025-06-23 | 9.72 | $9.70 | 516000 |
| 2025-06-20 | 9.72 | $9.66 | 444935 |
| 2025-06-18 | 9.73 | $9.64 | 376041 |
| 2025-06-17 | 9.74 | $9.66 | 727822 |
| 2025-06-16 | 9.74 | $9.69 | 485800 |
| 2025-06-13 | 9.75 | $9.73 | 563129 |
| 2025-06-12 | 9.75 | $9.77 | 626800 |
| 2025-06-11 | 9.74 | $9.74 | 337100 |
| 2025-06-10 | 9.74 | $9.71 | 777300 |
| 2025-06-09 | 9.73 | $9.70 | 515813 |
| 2025-06-06 | 9.73 | $9.70 | 400155 |
| 2025-06-05 | 9.73 | $9.68 | 364816 |
| 2025-06-04 | 9.72 | $9.69 | 446800 |
| 2025-06-03 | 9.72 | $9.79 | 518600 |
| 2025-06-02 | 9.71 | $9.77 | 359509 |
| 2025-05-30 | 9.70 | $9.80 | 527125 |
| 2025-05-29 | 9.69 | $9.80 | 606200 |
| 2025-05-28 | 9.68 | $9.72 | 587640 |
| 2025-05-27 | 9.68 | $9.75 | 859706 |
| 2025-05-23 | 9.67 | $9.74 | 568000 |
| 2025-05-22 | 9.66 | $9.68 | 446610 |
| 2025-05-21 | 9.65 | $9.75 | 533631 |
| 2025-05-20 | 9.64 | $9.88 | 463100 |
| 2025-05-19 | 9.62 | $9.80 | 443612 |
| 2025-05-16 | 9.60 | $9.84 | 543568 |
| 2025-05-15 | 9.58 | $9.70 | 393400 |
| 2025-05-14 | 9.56 | $9.60 | 607300 |
| 2025-05-13 | 9.55 | $9.65 | 669219 |
| 2025-05-12 | 9.54 | $9.65 | 962300 |
| 2025-05-09 | 9.52 | $9.63 | 335405 |
| 2025-05-08 | 9.50 | $9.58 | 496620 |
| 2025-05-07 | 9.49 | $9.62 | 449800 |
| 2025-05-06 | 9.45 | $9.61 | 471800 |
| 2025-05-05 | 9.42 | $9.59 | 526400 |
| 2025-05-02 | 9.40 | $9.60 | 625600 |
| 2025-05-01 | 9.40 | $9.60 | 519400 |
| 2025-04-30 | 9.40 | $9.60 | 620400 |
| 2025-04-29 | 9.41 | $9.68 | 413800 |
| 2025-04-28 | 9.43 | $9.62 | 680300 |
| 2025-04-25 | 9.44 | $9.54 | 452226 |
| 2025-04-24 | 9.45 | $9.55 | 430100 |
| 2025-04-23 | 9.46 | $9.47 | 364700 |
| 2025-04-22 | 9.47 | $9.48 | 772714 |
| 2025-04-21 | 9.48 | $9.34 | 732700 |
| 2025-04-17 | 9.49 | $9.46 | 540326 |
| 2025-04-16 | 9.50 | $9.33 | 543235 |
| 2025-04-15 | 9.52 | $9.46 | 761600 |
| 2025-04-14 | 9.52 | $9.38 | 655296 |
| 2025-04-11 | 9.53 | $9.25 | 559505 |
| 2025-04-10 | 9.55 | $9.23 | 1.1M |
| 2025-04-09 | 9.56 | $9.39 | 1.1M |
| 2025-04-08 | 9.56 | $8.89 | 1.3M |
| 2025-04-07 | 9.59 | $8.98 | 1.6M |
| 2025-04-04 | 9.62 | $9.07 | 2.0M |
| 2025-04-03 | 9.64 | $9.58 | 892500 |
| 2025-04-02 | 9.63 | $9.78 | 429639 |
| 2025-04-01 | 9.61 | $9.81 | 681914 |
| 2025-03-31 | 9.59 | $9.89 | 697908 |
| 2025-03-28 | 9.58 | $9.92 | 764826 |
| 2025-03-27 | 9.56 | $9.78 | 699708 |
| 2025-03-26 | 9.54 | $9.76 | 529711 |
| 2025-03-25 | 9.53 | $9.65 | 427200 |
| 2025-03-24 | 9.52 | $9.67 | 448376 |
| 2025-03-21 | 9.51 | $9.60 | 425900 |
| 2025-03-20 | 9.50 | $9.62 | 434615 |
| 2025-03-19 | 9.49 | $9.61 | 381400 |
| 2025-03-18 | 9.49 | $9.56 | 303011 |
| 2025-03-17 | 9.48 | $9.63 | 911918 |
| 2025-03-14 | 9.47 | $9.51 | 533700 |
| 2025-03-13 | 9.46 | $9.43 | 454000 |
| 2025-03-12 | 9.45 | $9.46 | 1.1M |
| 2025-03-11 | 9.45 | $9.46 | 693700 |
| 2025-03-10 | 9.45 | $9.54 | 1.1M |
| 2025-03-07 | 9.45 | $9.47 | 649900 |
| 2025-03-06 | 9.44 | $9.35 | 956200 |
| 2025-03-05 | 9.45 | $9.52 | 1.2M |
| 2025-03-04 | 9.44 | $9.42 | 1.2M |
| 2025-03-03 | 9.44 | $9.54 | 949141 |
| 2025-02-28 | 9.43 | $9.58 | 534500 |
| 2025-02-27 | 9.43 | $9.45 | 670722 |
| 2025-02-26 | 9.42 | $9.50 | 594444 |
| 2025-02-25 | 9.41 | $9.50 | 658900 |
| 2025-02-24 | 9.40 | $9.45 | 466600 |
| 2025-02-21 | 9.39 | $9.45 | 507048 |
| 2025-02-20 | 9.38 | $9.45 | 572332 |
| 2025-02-19 | 9.37 | $9.46 | 399200 |
| 2025-02-18 | 9.37 | $9.41 | 498442 |
| 2025-02-14 | 9.37 | $9.36 | 480300 |
| 2025-02-13 | 9.37 | $9.32 | 567837 |
| 2025-02-12 | 9.37 | $9.33 | 1.1M |
| 2025-02-11 | 9.36 | $9.50 | 563801 |
| 2025-02-10 | 9.35 | $9.42 | 693548 |
| 2025-02-07 | 9.34 | $9.44 | 393200 |
| 2025-02-06 | 9.32 | $9.43 | 562060 |
| 2025-02-05 | 9.31 | $9.39 | 430700 |
| 2025-02-04 | 9.30 | $9.33 | 510749 |
| 2025-02-03 | 9.29 | $9.40 | 738522 |
| 2025-01-31 | 9.27 | $9.47 | 606464 |
| 2025-01-30 | 9.23 | $9.47 | 628443 |
| 2025-01-29 | 9.21 | $9.35 | 657534 |
| 2025-01-28 | 9.19 | $9.27 | 579902 |
| 2025-01-27 | 9.17 | $9.25 | 831230 |
| 2025-01-24 | 9.16 | $9.27 | 430500 |
| 2025-01-23 | 9.15 | $9.24 | 621705 |
| 2025-01-22 | 9.13 | $9.28 | 681600 |
| 2025-01-21 | 9.11 | $9.47 | 772800 |
| 2025-01-17 | 9.08 | $9.39 | 565900 |
| 2025-01-16 | 9.06 | $9.38 | 487528 |
| 2025-01-15 | 9.05 | $9.24 | 564600 |
| 2025-01-14 | 9.05 | $9.25 | 725306 |
| 2025-01-13 | 9.05 | $9.16 | 614731 |
| 2025-01-10 | 9.06 | $9.23 | 1.2M |
| 2025-01-08 | 9.07 | $9.19 | 606715 |
| 2025-01-07 | 9.08 | $9.10 | 731412 |
| 2025-01-06 | 9.09 | $9.16 | 1.1M |
| 2025-01-03 | 9.11 | $9.23 | 1.5M |
| 2025-01-02 | 9.13 | $8.93 | 806030 |
| 2024-12-31 | 9.16 | $8.82 | 1.2M |
| 2024-12-30 | 9.19 | $8.92 | 1.1M |
| 2024-12-27 | 9.22 | $9.00 | 722500 |
| 2024-12-26 | 9.26 | $8.98 | 843000 |
| 2024-12-24 | 9.29 | $8.97 | 512523 |
| 2024-12-23 | 9.31 | $8.98 | 931500 |
| 2024-12-20 | 9.34 | $9.01 | 791003 |
| 2024-12-19 | 9.36 | $8.82 | 1.5M |
| 2024-12-18 | 9.39 | $8.84 | 1.2M |
| 2024-12-17 | 9.41 | $9.02 | 898130 |
| 2024-12-16 | 9.43 | $9.10 | 965719 |
| 2024-12-13 | 9.44 | $9.29 | 675300 |
| 2024-12-12 | 9.43 | $9.28 | 695043 |
| 2024-12-11 | 9.44 | $9.34 | 604600 |
| 2024-12-10 | 9.44 | $9.42 | 947900 |
| 2024-12-09 | 9.44 | $9.37 | 791005 |
| 2024-12-06 | 9.44 | $9.41 | 637326 |
| 2024-12-05 | 9.43 | $9.51 | 385400 |
| 2024-12-04 | 9.42 | $9.54 | 1.1M |
| 2024-12-03 | 9.41 | $9.49 | 712039 |
| 2024-12-02 | 9.39 | $9.48 | 539200 |
| 2024-11-29 | 9.38 | $9.61 | 258300 |
| 2024-11-27 | 9.38 | $9.65 | 491700 |
| 2024-11-26 | 9.37 | $9.60 | 583000 |
| 2024-11-25 | 9.37 | $9.51 | 532100 |
| 2024-11-22 | 9.38 | $9.46 | 415500 |
| 2024-11-21 | 9.39 | $9.45 | 512740 |
| 2024-11-20 | 9.41 | $9.35 | 431122 |
| 2024-11-19 | 9.43 | $9.38 | 500243 |
| 2024-11-18 | 9.44 | $9.33 | 565506 |
| 2024-11-15 | 9.46 | $9.24 | 553841 |
| 2024-11-14 | 9.48 | $9.26 | 548300 |
| 2024-11-13 | 9.50 | $9.34 | 575111 |
| 2024-11-12 | 9.53 | $9.36 | 919600 |
| 2024-11-11 | 9.54 | $9.43 | 458483 |
| 2024-11-08 | 9.56 | $9.35 | 563234 |
| 2024-11-07 | 9.57 | $9.27 | 754600 |
| 2024-11-06 | 9.59 | $9.22 | 933811 |
| 2024-11-05 | 9.60 | $9.34 | 403900 |
| 2024-11-04 | 9.61 | $9.18 | 692312 |
| 2024-11-01 | 9.62 | $9.31 | 585067 |
| 2024-10-31 | 9.63 | $9.54 | 535536 |
| 2024-10-30 | 9.65 | $9.57 | 438000 |
| 2024-10-29 | 9.67 | $9.60 | 583400 |
| 2024-10-28 | 9.69 | $9.70 | 372400 |
| 2024-10-25 | 9.70 | $9.64 | 364105 |
| 2024-10-24 | 9.72 | $9.73 | 430729 |
| 2024-10-23 | 9.73 | $9.72 | 314819 |
| 2024-10-22 | 9.74 | $9.69 | 528819 |
| 2024-10-21 | 9.76 | $9.67 | 353800 |
| 2024-10-18 | 9.77 | $9.72 | 282729 |
| 2024-10-17 | 9.78 | $9.70 | 451100 |
| 2024-10-16 | 9.78 | $9.77 | 535900 |
| 2024-10-15 | 9.78 | $9.68 | 539800 |
| 2024-10-14 | 9.79 | $9.73 | 390500 |
| 2024-10-11 | 9.79 | $9.61 | 413100 |
| 2024-10-10 | 9.80 | $9.59 | 889700 |
| 2024-10-09 | 9.80 | $9.49 | 444200 |
| 2024-10-08 | 9.81 | $9.49 | 488500 |
| 2024-10-07 | 9.83 | $9.40 | 1.3M |
| 2024-10-04 | 9.84 | $9.65 | 1.1M |
| 2024-10-03 | 9.83 | $9.84 | 371800 |
| 2024-10-02 | 9.82 | $9.96 | 322938 |
| 2024-10-01 | 9.80 | $9.92 | 539100 |
| 2024-09-30 | 9.78 | $10.04 | 554032 |
| 2024-09-27 | 9.75 | $9.99 | 600521 |
| 2024-09-26 | 9.73 | $9.98 | 537300 |
| 2024-09-25 | 9.70 | $9.95 | 343795 |
| 2024-09-24 | 9.68 | $9.95 | 514500 |
| 2024-09-23 | 9.66 | $9.99 | 553300 |
| 2024-09-20 | 9.63 | $9.86 | 427229 |
| 2024-09-19 | 9.60 | $9.77 | 540625 |
| 2024-09-18 | 9.58 | $9.79 | 458927 |
| 2024-09-17 | 9.54 | $9.82 | 454600 |
| 2024-09-16 | 9.51 | $9.74 | 446400 |
| 2024-09-13 | 9.47 | $9.73 | 415131 |
| 2024-09-12 | 9.44 | $9.66 | 509700 |
| 2024-09-11 | 9.40 | $9.73 | 646900 |
| 2024-09-10 | 9.37 | $9.75 | 1.1M |
| 2024-09-09 | 9.33 | $9.60 | 580037 |
| 2024-09-06 | 9.30 | $9.52 | 564700 |
| 2024-09-05 | 9.27 | $9.59 | 552400 |
| 2024-09-04 | 9.23 | $9.60 | 612024 |
| 2024-09-03 | 9.20 | $9.47 | 627200 |
| 2024-08-30 | 9.16 | $9.49 | 414334 |
| 2024-08-29 | 9.14 | $9.51 | 522414 |
| 2024-08-28 | 9.11 | $9.46 | 579121 |
| 2024-08-27 | 9.09 | $9.55 | 979660 |
| 2024-08-26 | 9.06 | $9.54 | 568200 |
| 2024-08-23 | 9.03 | $9.41 | 623574 |
| 2024-08-22 | 8.99 | $9.26 | 544119 |
| 2024-08-21 | 8.97 | $9.28 | 603372 |
| 2024-08-20 | 8.94 | $9.15 | 523900 |
| 2024-08-19 | 8.91 | $9.10 | 511600 |
| 2024-08-16 | 8.89 | $9.02 | 442200 |
| 2024-08-15 | 8.87 | $9.02 | 691335 |
| 2024-08-14 | 8.85 | $8.99 | 424937 |
| 2024-08-13 | 8.83 | $9.05 | 794301 |
| 2024-08-12 | 8.81 | $9.03 | 682547 |
| 2024-08-09 | 8.78 | $8.95 | 525500 |
| 2024-08-08 | 8.76 | $8.92 | 569122 |
| 2024-08-07 | 8.73 | $8.86 | 641100 |
| 2024-08-06 | 8.71 | $8.91 | 638345 |
| 2024-08-05 | 8.68 | $8.75 | 1.2M |
| 2024-08-02 | 8.66 | $8.97 | 684100 |
| 2024-08-01 | 8.62 | $9.03 | 915300 |
| 2024-07-31 | 8.59 | $8.95 | 529800 |
| 2024-07-30 | 8.55 | $8.97 | 586930 |
| 2024-07-29 | 8.52 | $8.88 | 596022 |
| 2024-07-26 | 8.48 | $8.79 | 464300 |
| 2024-07-25 | 8.46 | $8.72 | 593200 |
| 2024-07-24 | 8.43 | $8.71 | 708743 |
| 2024-07-23 | 8.41 | $8.67 | 612622 |
| 2024-07-22 | 8.39 | $8.68 | 771100 |
| 2024-07-19 | 8.36 | $8.61 | 362700 |
| 2024-07-18 | 8.34 | $8.62 | 699831 |
| 2024-07-17 | 8.31 | $8.60 | 1.1M |
| 2024-07-16 | 8.29 | $8.55 | 748200 |
| 2024-07-15 | 8.27 | $8.45 | 775149 |
| 2024-07-12 | 8.26 | $8.53 | 806000 |
| 2024-07-11 | 8.25 | $8.44 | 1.0M |
| 2024-07-10 | 8.25 | $8.35 | 1.3M |
| 2024-07-09 | 8.26 | $8.31 | 680741 |
| 2024-07-08 | 8.27 | $8.28 | 686500 |
| 2024-07-05 | 8.29 | $8.33 | 637000 |
| 2024-07-03 | 8.30 | $8.28 | 460300 |
| 2024-07-02 | 8.32 | $8.29 | 768216 |
| 2024-07-01 | 8.33 | $8.21 | 968219 |
| 2024-06-28 | 8.36 | $8.22 | 647500 |
| 2024-06-27 | 8.37 | $8.32 | 813100 |
| 2024-06-26 | 8.38 | $8.23 | 724436 |
| 2024-06-25 | 8.40 | $8.24 | 754650 |
| 2024-06-24 | 8.43 | $8.25 | 725400 |
| 2024-06-21 | 8.44 | $8.15 | 678500 |
| 2024-06-20 | 8.48 | $8.10 | 1.4M |
| 2024-06-18 | 8.51 | $8.14 | 1.3M |
| 2024-06-17 | 8.55 | $8.12 | 1.3M |
| 2024-06-14 | 8.58 | $8.15 | 2.0M |
| 2024-06-13 | 8.61 | $8.26 | 939600 |
| 2024-06-12 | 8.64 | $8.32 | 1.5M |
| 2024-06-11 | 8.67 | $8.42 | 921211 |
| 2024-06-10 | 8.69 | $8.54 | 990100 |
| 2024-06-07 | 8.72 | $8.54 | 695128 |
| 2024-06-06 | 8.74 | $8.61 | 654442 |
| 2024-06-05 | 8.75 | $8.61 | 593423 |
| 2024-06-04 | 8.76 | $8.58 | 472800 |
| 2024-06-03 | 8.76 | $8.60 | 564421 |
| 2024-05-31 | 8.77 | $8.72 | 509800 |
| 2024-05-30 | 8.77 | $8.58 | 649811 |
| 2024-05-29 | 8.78 | $8.53 | 1.4M |
| 2024-05-28 | 8.79 | $8.63 | 707105 |
| 2024-05-24 | 8.79 | $8.68 | 583718 |
| 2024-05-23 | 8.80 | $8.61 | 1.1M |
| 2024-05-22 | 8.81 | $8.76 | 618500 |
| 2024-05-21 | 8.82 | $8.81 | 578439 |
| 2024-05-20 | 8.82 | $8.85 | 501400 |
| 2024-05-17 | 8.82 | $8.81 | 549316 |
| 2024-05-16 | 8.82 | $8.77 | 559400 |
| 2024-05-15 | 8.82 | $8.86 | 994646 |
| 2024-05-14 | 8.81 | $8.79 | 3.0M |
| 2024-05-13 | 8.80 | $8.96 | 542319 |
| 2024-05-10 | 8.79 | $9.02 | 955900 |
| 2024-05-09 | 8.79 | $8.93 | 551900 |
| 2024-05-08 | 8.79 | $8.85 | 550500 |
| 2024-05-07 | 8.79 | $8.80 | 474620 |
| 2024-05-06 | 8.80 | $8.73 | 630500 |
| 2024-05-03 | 8.82 | $8.73 | 524229 |
| 2024-05-02 | 8.83 | $8.70 | 676521 |
| 2024-05-01 | 8.84 | $8.72 | 523600 |
| 2024-04-30 | 8.86 | $8.71 | 437329 |
| 2024-04-29 | 8.87 | $8.77 | 492718 |
| 2024-04-26 | 8.88 | $8.84 | 436400 |
| 2024-04-25 | 8.89 | $8.84 | 561825 |
| 2024-04-24 | 8.91 | $8.83 | 585200 |
| 2024-04-23 | 8.92 | $8.83 | 646660 |
| 2024-04-22 | 8.93 | $8.82 | 478500 |
| 2024-04-19 | 8.94 | $8.80 | 347227 |
| 2024-04-18 | 8.95 | $8.77 | 394240 |
| 2024-04-17 | 8.96 | $8.72 | 422400 |
| 2024-04-16 | 8.98 | $8.70 | 646300 |
| 2024-04-15 | 9.00 | $8.78 | 742700 |
| 2024-04-12 | 9.01 | $8.86 | 411999 |
| 2024-04-11 | 9.01 | $8.95 | 553810 |
| 2024-04-10 | 9.01 | $8.98 | 1.1M |
| 2024-04-09 | 9.01 | $8.99 | 508431 |
| 2024-04-08 | 9.01 | $8.98 | 338632 |
| 2024-04-05 | 9.01 | $8.97 | 418600 |
| 2024-04-04 | 9.00 | $8.99 | 540426 |
| 2024-04-03 | 8.99 | $8.99 | 430411 |
| 2024-04-02 | 8.98 | $8.98 | 579800 |
| 2024-04-01 | 8.97 | $9.03 | 670900 |
| 2024-03-28 | 8.96 | $9.07 | 551718 |
| 2024-03-27 | 8.95 | $9.08 | 556600 |
| 2024-03-26 | 8.94 | $9.08 | 663303 |
| 2024-03-25 | 8.93 | $9.04 | 606900 |
| 2024-03-22 | 8.92 | $9.02 | 444400 |
| 2024-03-21 | 8.91 | $9.04 | 499041 |
| 2024-03-20 | 8.90 | $9.03 | 666694 |
| 2024-03-19 | 8.89 | $9.04 | 492600 |
| 2024-03-18 | 8.88 | $9.02 | 534300 |
| 2024-03-15 | 8.86 | $8.98 | 387697 |
| 2024-03-14 | 8.85 | $8.91 | 629700 |
| 2024-03-13 | 8.84 | $8.92 | 486900 |
| 2024-03-12 | 8.83 | $8.97 | 616640 |
| 2024-03-11 | 8.81 | $9.09 | 1.5M |
| 2024-03-08 | 8.79 | $8.87 | 544915 |
| 2024-03-07 | 8.78 | $8.81 | 571016 |
| 2024-03-06 | 8.78 | $8.78 | 1.0M |
| 2024-03-05 | 8.78 | $8.78 | 685100 |
| 2024-03-04 | 8.77 | $8.85 | 594973 |
| 2024-03-01 | 8.78 | $8.83 | 337101 |
| 2024-02-29 | 8.79 | $8.84 | 575100 |
| 2024-02-28 | 8.79 | $8.84 | 547320 |
| 2024-02-27 | 8.79 | $8.87 | 541100 |
| 2024-02-26 | 8.80 | $8.82 | 704200 |
| 2024-02-23 | 8.80 | $8.87 | 465617 |
| 2024-02-22 | 8.80 | $8.82 | 777621 |
| 2024-02-21 | 8.78 | $8.92 | 406900 |
| 2024-02-20 | 8.77 | $8.77 | 474747 |
| 2024-02-16 | 8.76 | $8.75 | 460800 |
| 2024-02-15 | 8.75 | $8.72 | 483932 |
| 2024-02-14 | 8.74 | $8.66 | 525042 |
| 2024-02-13 | 8.74 | $8.65 | 941423 |
| 2024-02-12 | 8.75 | $8.72 | 577839 |
| 2024-02-09 | 8.75 | $8.65 | 817626 |
| 2024-02-08 | 8.76 | $8.67 | 583040 |
| 2024-02-07 | 8.78 | $8.73 | 507025 |
| 2024-02-06 | 8.79 | $8.75 | 478900 |
| 2024-02-05 | 8.79 | $8.72 | 577600 |
| 2024-02-02 | 8.80 | $8.92 | 723200 |
| 2024-02-01 | 8.79 | $9.06 | 504907 |
| 2024-01-31 | 8.77 | $8.91 | 589200 |
| 2024-01-30 | 8.76 | $8.90 | 669000 |
| 2024-01-29 | 8.74 | $9.05 | 964907 |
| 2024-01-26 | 8.71 | $8.84 | 874900 |
| 2024-01-25 | 8.70 | $8.73 | 666700 |
| 2024-01-24 | 8.70 | $8.56 | 1.2M |
| 2024-01-23 | 8.70 | $8.57 | 611000 |
| 2024-01-22 | 8.69 | $8.58 | 797500 |
| 2024-01-19 | 8.67 | $8.54 | 941217 |
| 2024-01-18 | 8.67 | $8.61 | 518000 |
| 2024-01-17 | 8.67 | $8.63 | 910900 |
| 2024-01-16 | 8.67 | $8.79 | 544600 |
| 2024-01-12 | 8.66 | $8.85 | 562200 |
| 2024-01-11 | 8.66 | $8.85 | 1.0M |
| 2024-01-10 | 8.63 | $8.96 | 637315 |
| 2024-01-09 | 8.61 | $8.92 | 659700 |
| 2024-01-08 | 8.59 | $8.90 | 621200 |
| 2024-01-05 | 8.57 | $8.84 | 761031 |
| 2024-01-04 | 8.57 | $8.74 | 756840 |
| 2024-01-03 | 8.57 | $8.69 | 593694 |
| 2024-01-02 | 8.59 | $8.65 | 1.0M |
| 2023-12-29 | 8.61 | $8.48 | 1.9M |
| 2023-12-28 | 8.63 | $8.48 | 1.6M |
| 2023-12-27 | 8.66 | $8.61 | 1.2M |
| 2023-12-26 | 8.68 | $8.70 | 1.0M |
| 2023-12-22 | 8.70 | $8.51 | 932745 |
| 2023-12-21 | 8.73 | $8.42 | 1.3M |
| 2023-12-20 | 8.77 | $8.28 | 1.8M |
| 2023-12-19 | 8.80 | $8.50 | 1.3M |
| 2023-12-18 | 8.83 | $8.55 | 1.1M |
| 2023-12-15 | 8.85 | $8.60 | 1.1M |
| 2023-12-14 | 8.88 | $8.76 | 1.5M |
| 2023-12-13 | 8.89 | $8.72 | 1.9M |
| 2023-12-12 | 8.91 | $8.34 | 3.6M |
| 2023-12-11 | 8.94 | $8.44 | 2.1M |
| 2023-12-08 | 8.97 | $8.55 | 1.6M |
| 2023-12-07 | 9.00 | $8.62 | 2.1M |
| 2023-12-06 | 9.02 | $8.75 | 1.3M |
| 2023-12-05 | 9.04 | $8.84 | 1.4M |
| 2023-12-04 | 9.06 | $8.93 | 1.4M |
| 2023-12-01 | 9.08 | $9.03 | 734300 |
| 2023-11-30 | 9.10 | $9.05 | 618204 |
| 2023-11-29 | 9.11 | $9.01 | 705046 |
| 2023-11-28 | 9.11 | $9.09 | 593728 |
| 2023-11-27 | 9.11 | $9.08 | 542400 |
| 2023-11-24 | 9.11 | $9.11 | 151100 |
| 2023-11-22 | 9.12 | $9.06 | 442046 |
| 2023-11-21 | 9.12 | $9.01 | 485000 |
| 2023-11-20 | 9.14 | $9.04 | 581840 |
| 2023-11-17 | 9.14 | $9.02 | 780429 |
| 2023-11-16 | 9.15 | $9.06 | 565700 |
| 2023-11-15 | 9.16 | $9.09 | 569506 |
| 2023-11-14 | 9.18 | $9.10 | 807640 |
| 2023-11-13 | 9.20 | $8.95 | 852227 |
| 2023-11-10 | 9.24 | $9.02 | 743040 |
| 2023-11-09 | 9.28 | $9.10 | 791213 |
| 2023-11-08 | 9.30 | $9.05 | 957300 |
| 2023-11-07 | 9.34 | $9.13 | 804700 |
| 2023-11-06 | 9.37 | $9.19 | 585732 |
| 2023-11-03 | 9.40 | $9.37 | 606663 |
| 2023-11-02 | 9.41 | $9.53 | 823703 |
| 2023-11-01 | 9.39 | $9.16 | 462051 |
| 2023-10-31 | 9.39 | $9.01 | 956329 |
| 2023-10-30 | 9.38 | $9.08 | 407100 |
| 2023-10-27 | 9.39 | $9.21 | 380534 |
| 2023-10-26 | 9.40 | $9.22 | 433231 |
| 2023-10-25 | 9.42 | $9.14 | 404914 |
| 2023-10-24 | 9.46 | $9.23 | 452808 |
| 2023-10-23 | 9.50 | $9.13 | 449800 |
| 2023-10-20 | 9.54 | $9.20 | 501800 |
| 2023-10-19 | 9.58 | $9.25 | 680200 |
| 2023-10-18 | 9.61 | $9.44 | 592562 |
| 2023-10-17 | 9.64 | $9.57 | 650601 |
| 2023-10-16 | 9.66 | $9.75 | 450501 |
| 2023-10-13 | 9.67 | $9.74 | 327200 |
| 2023-10-12 | 9.69 | $9.66 | 720626 |
| 2023-10-11 | 9.71 | $9.84 | 768300 |
| 2023-10-10 | 9.71 | $9.77 | 714413 |
| 2023-10-09 | 9.73 | $9.67 | 632128 |
| 2023-10-06 | 9.74 | $9.50 | 1.6M |
| 2023-10-05 | 9.77 | $9.19 | 507430 |
| 2023-10-04 | 9.81 | $9.22 | 1.1M |
| 2023-10-03 | 9.85 | $8.86 | 1.9M |
| 2023-10-02 | 9.90 | $9.14 | 2.5M |
| 2023-09-29 | 9.94 | $9.52 | 1.0M |
| 2023-09-28 | 9.97 | $9.65 | 817330 |
| 2023-09-27 | 9.99 | $9.92 | 630600 |
| 2023-09-26 | 10.01 | $9.94 | 712300 |
| 2023-09-25 | 10.01 | $9.96 | 344413 |
| 2023-09-22 | 10.02 | $9.97 | 352200 |
| 2023-09-21 | 10.02 | $9.95 | 362084 |
| 2023-09-20 | 10.03 | $9.95 | 482010 |
| 2023-09-19 | 10.03 | $9.97 | 398322 |
| 2023-09-18 | 10.04 | $10.01 | 322011 |
| 2023-09-15 | 10.04 | $10.01 | 271400 |
| 2023-09-14 | 10.04 | $10.08 | 314342 |
| 2023-09-13 | 10.03 | $10.01 | 450600 |
| 2023-09-12 | 10.04 | $10.02 | 491400 |
| 2023-09-11 | 10.04 | $10.02 | 579089 |
| 2023-09-08 | 10.04 | $10.01 | 392200 |
| 2023-09-07 | 10.04 | $10.00 | 467200 |
| 2023-09-06 | 10.05 | $9.93 | 516506 |
| 2023-09-05 | 10.05 | $9.94 | 772500 |
| 2023-09-01 | 10.06 | $10.03 | 369308 |
| 2023-08-31 | 10.06 | $10.07 | 331750 |
| 2023-08-30 | 10.06 | $10.09 | 341907 |
| 2023-08-29 | 10.06 | $10.14 | 503500 |
| 2023-08-28 | 10.06 | $10.07 | 302000 |
| 2023-08-25 | 10.07 | $10.07 | 344121 |
| 2023-08-24 | 10.07 | $10.09 | 263941 |
| 2023-08-23 | 10.08 | $10.08 | 368539 |
| 2023-08-22 | 10.09 | $10.02 | 463137 |
| 2023-08-21 | 10.10 | $10.01 | 550823 |
| 2023-08-18 | 10.11 | $10.05 | 543431 |
| 2023-08-17 | 10.12 | $10.02 | 550600 |
| 2023-08-16 | 10.13 | $10.01 | 632048 |
| 2023-08-15 | 10.14 | $10.06 | 487600 |
| 2023-08-14 | 10.14 | $10.06 | 478900 |
| 2023-08-11 | 10.15 | $10.08 | 439800 |
| 2023-08-10 | 10.15 | $10.05 | 756613 |
| 2023-08-09 | 10.16 | $10.11 | 563472 |
| 2023-08-08 | 10.17 | $10.03 | 428000 |
| 2023-08-07 | 10.18 | $10.03 | 515400 |
| 2023-08-04 | 10.20 | $10.05 | 428600 |
| 2023-08-03 | 10.21 | $10.10 | 378451 |
| 2023-08-02 | 10.22 | $10.14 | 380639 |
| 2023-08-01 | 10.22 | $10.12 | 582743 |
| 2023-07-31 | 10.24 | $10.19 | 367321 |
| 2023-07-28 | 10.25 | $10.18 | 408800 |
| 2023-07-27 | 10.26 | $10.19 | 651100 |
| 2023-07-26 | 10.26 | $10.21 | 385902 |
| 2023-07-25 | 10.26 | $10.21 | 445100 |
| 2023-07-24 | 10.26 | $10.28 | 585100 |
| 2023-07-21 | 10.25 | $10.23 | 498200 |
| 2023-07-20 | 10.25 | $10.24 | 411125 |
| 2023-07-19 | 10.24 | $10.15 | 422335 |
| 2023-07-18 | 10.24 | $10.15 | 669500 |
| 2023-07-17 | 10.25 | $10.16 | 567731 |
| 2023-07-14 | 10.25 | $10.17 | 561336 |
| 2023-07-13 | 10.25 | $10.22 | 725900 |
| 2023-07-12 | 10.25 | $10.29 | 390500 |
| 2023-07-11 | 10.25 | $10.33 | 611646 |
| 2023-07-10 | 10.24 | $10.38 | 498628 |
| 2023-07-07 | 10.24 | $10.26 | 506800 |
| 2023-07-06 | 10.24 | $10.24 | 364700 |
| 2023-07-05 | 10.24 | $10.25 | 598800 |
| 2023-07-03 | 10.24 | $10.43 | 256545 |
| 2023-06-30 | 10.23 | $10.48 | 434939 |
| 2023-06-29 | 10.21 | $10.30 | 430343 |
| 2023-06-28 | 10.20 | $10.28 | 327220 |
| 2023-06-27 | 10.20 | $10.21 | 358341 |
| 2023-06-26 | 10.20 | $10.20 | 431048 |
| 2023-06-23 | 10.19 | $10.12 | 465100 |
| 2023-06-22 | 10.19 | $10.10 | 487100 |
| 2023-06-21 | 10.20 | $10.11 | 680400 |
| 2023-06-20 | 10.21 | $10.16 | 746445 |
| 2023-06-16 | 10.21 | $10.22 | 453210 |
| 2023-06-15 | 10.22 | $10.28 | 368900 |
| 2023-06-14 | 10.23 | $10.22 | 463443 |
| 2023-06-13 | 10.25 | $10.23 | 607700 |
| 2023-06-12 | 10.27 | $10.20 | 662664 |
| 2023-06-09 | 10.29 | $10.22 | 445800 |
| 2023-06-08 | 10.31 | $10.30 | 536550 |
| 2023-06-07 | 10.32 | $10.28 | 476706 |
| 2023-06-06 | 10.33 | $10.18 | 434100 |
| 2023-06-05 | 10.35 | $10.18 | 511263 |
| 2023-06-02 | 10.38 | $10.25 | 467100 |
| 2023-06-01 | 10.39 | $10.15 | 485412 |
| 2023-05-31 | 10.42 | $10.19 | 442910 |
| 2023-05-30 | 10.44 | $10.14 | 661100 |
| 2023-05-26 | 10.48 | $10.19 | 783317 |
| 2023-05-25 | 10.52 | $10.10 | 643700 |
| 2023-05-24 | 10.53 | $10.16 | 519510 |
| 2023-05-23 | 10.55 | $10.24 | 388433 |
| 2023-05-22 | 10.57 | $10.27 | 447600 |
| 2023-05-19 | 10.58 | $10.28 | 562386 |
| 2023-05-18 | 10.60 | $10.31 | 1.3M |
| 2023-05-17 | 10.61 | $10.54 | 376900 |
| 2023-05-16 | 10.61 | $10.52 | 543986 |
| 2023-05-15 | 10.62 | $10.64 | 365326 |
| 2023-05-12 | 10.62 | $10.65 | 349125 |
| 2023-05-11 | 10.62 | $10.56 | 384413 |
| 2023-05-10 | 10.63 | $10.59 | 411300 |
| 2023-05-09 | 10.64 | $10.55 | 493508 |
| 2023-05-08 | 10.65 | $10.51 | 598141 |
| 2023-05-05 | 10.67 | $10.69 | 387800 |
| 2023-05-04 | 10.67 | $10.56 | 390000 |
| 2023-05-03 | 10.68 | $10.66 | 419818 |
| 2023-05-02 | 10.69 | $10.70 | 558321 |
| 2023-05-01 | 10.70 | $10.89 | 803200 |
| 2023-04-28 | 10.70 | $10.88 | 1.9M |
| 2023-04-27 | 10.71 | $10.48 | 445700 |
| 2023-04-26 | 10.73 | $10.50 | 538900 |
| 2023-04-25 | 10.75 | $10.52 | 493658 |
| 2023-04-24 | 10.78 | $10.61 | 642400 |
| 2023-04-21 | 10.80 | $10.56 | 381200 |
| 2023-04-20 | 10.83 | $10.61 | 360900 |
| 2023-04-19 | 10.85 | $10.55 | 443300 |
| 2023-04-18 | 10.87 | $10.60 | 540619 |
| 2023-04-17 | 10.89 | $10.70 | 325200 |
| 2023-04-14 | 10.91 | $10.77 | 295600 |
| 2023-04-13 | 10.92 | $10.73 | 386145 |
| 2023-04-12 | 10.94 | $10.74 | 407400 |
| 2023-04-11 | 10.96 | $10.77 | 501609 |
| 2023-04-10 | 10.98 | $10.83 | 561630 |
| 2023-04-06 | 10.99 | $10.77 | 326400 |
| 2023-04-05 | 11.01 | $10.78 | 439100 |
| 2023-04-04 | 11.04 | $10.77 | 650258 |
| 2023-04-03 | 11.07 | $10.84 | 782400 |
| 2023-03-31 | 11.10 | $11.02 | 330304 |
| 2023-03-30 | 11.12 | $10.98 | 281500 |
| 2023-03-29 | 11.14 | $11.02 | 404619 |
| 2023-03-28 | 11.16 | $10.91 | 562149 |
| 2023-03-27 | 11.19 | $11.02 | 428400 |
| 2023-03-24 | 11.21 | $11.11 | 437200 |
| 2023-03-23 | 11.23 | $11.08 | 427028 |
| 2023-03-22 | 11.25 | $10.99 | 339700 |
| 2023-03-21 | 11.27 | $10.98 | 513200 |
| 2023-03-20 | 11.30 | $11.00 | 439538 |
| 2023-03-17 | 11.33 | $11.03 | 444320 |
| 2023-03-16 | 11.35 | $11.12 | 363714 |
| 2023-03-15 | 11.37 | $11.10 | 493200 |
| 2023-03-14 | 11.39 | $11.11 | 563914 |
| 2023-03-13 | 11.41 | $11.08 | 927700 |
| 2023-03-10 | 11.43 | $11.06 | 1.1M |
| 2023-03-09 | 11.45 | $11.27 | 406600 |
| 2023-03-08 | 11.45 | $11.36 | 371300 |
| 2023-03-07 | 11.46 | $11.31 | 323300 |
| 2023-03-06 | 11.46 | $11.39 | 401300 |
| 2023-03-03 | 11.46 | $11.48 | 411140 |
| 2023-03-02 | 11.46 | $11.41 | 527917 |
| 2023-03-01 | 11.46 | $11.35 | 474700 |
| 2023-02-28 | 11.47 | $11.47 | 367049 |
| 2023-02-27 | 11.48 | $11.46 | 385700 |
| 2023-02-24 | 11.49 | $11.52 | 606442 |
| 2023-02-23 | 11.50 | $11.45 | 599000 |
| 2023-02-22 | 11.51 | $11.47 | 348614 |
| 2023-02-21 | 11.52 | $11.49 | 561143 |
| 2023-02-17 | 11.53 | $11.60 | 309600 |
| 2023-02-16 | 11.53 | $11.53 | 310440 |
| 2023-02-15 | 11.52 | $11.58 | 258100 |
| 2023-02-14 | 11.52 | $11.47 | 324804 |
| 2023-02-13 | 11.53 | $11.52 | 519200 |
| 2023-02-10 | 11.54 | $11.45 | 457200 |
| 2023-02-09 | 11.55 | $11.32 | 496523 |
| 2023-02-08 | 11.56 | $11.36 | 337710 |
| 2023-02-07 | 11.56 | $11.47 | 299300 |
| 2023-02-06 | 11.56 | $11.37 | 345500 |
| 2023-02-03 | 11.56 | $11.42 | 568300 |
| 2023-02-02 | 11.55 | $11.43 | 645500 |
| 2023-02-01 | 11.55 | $11.55 | 794239 |
| 2023-01-31 | 11.53 | $11.54 | 361700 |
| 2023-01-30 | 11.52 | $11.54 | 591700 |
| 2023-01-27 | 11.51 | $11.69 | 474300 |
| 2023-01-26 | 11.49 | $11.71 | 443100 |
| 2023-01-25 | 11.48 | $11.73 | 406200 |
| 2023-01-24 | 11.46 | $11.69 | 366114 |
| 2023-01-23 | 11.44 | $11.62 | 390100 |
| 2023-01-20 | 11.43 | $11.55 | 520500 |
| 2023-01-19 | 11.41 | $11.45 | 395600 |
| 2023-01-18 | 11.40 | $11.58 | 509000 |
| 2023-01-17 | 11.38 | $11.64 | 665723 |
| 2023-01-13 | 11.37 | $11.73 | 688436 |
| 2023-01-12 | 11.35 | $11.59 | 551914 |
| 2023-01-11 | 11.33 | $11.48 | 391600 |
| 2023-01-10 | 11.32 | $11.46 | 426600 |
| 2023-01-09 | 11.31 | $11.42 | 377300 |
| 2023-01-06 | 11.30 | $11.40 | 397901 |
| 2023-01-05 | 11.29 | $11.24 | 449508 |
| 2023-01-04 | 11.28 | $11.30 | 304800 |
| 2023-01-03 | 11.27 | $11.33 | 459400 |
| 2022-12-30 | 11.26 | $11.25 | 307600 |
| 2022-12-29 | 11.26 | $11.31 | 277300 |
| 2022-12-28 | 11.26 | $11.33 | 429000 |
| 2022-12-27 | 11.26 | $11.42 | 455200 |
| 2022-12-23 | 11.26 | $11.44 | 322400 |
| 2022-12-22 | 11.25 | $11.29 | 360200 |
| 2022-12-21 | 11.25 | $11.40 | 549541 |
| 2022-12-20 | 11.25 | $11.21 | 587537 |
| 2022-12-19 | 11.25 | $11.20 | 364046 |
| 2022-12-16 | 11.25 | $11.18 | 509451 |
| 2022-12-15 | 11.25 | $11.33 | 354250 |
| 2022-12-14 | 11.24 | $11.32 | 360900 |
| 2022-12-13 | 11.24 | $11.29 | 539200 |
| 2022-12-12 | 11.22 | $11.29 | 545415 |
| 2022-12-09 | 11.21 | $11.22 | 346303 |
| 2022-12-08 | 11.21 | $11.17 | 378223 |
| 2022-12-07 | 11.20 | $11.21 | 373000 |
| 2022-12-06 | 11.19 | $11.17 | 224000 |
| 2022-12-05 | 11.17 | $11.08 | 315400 |
| 2022-12-02 | 11.17 | $11.13 | 296300 |
| 2022-12-01 | 11.16 | $11.25 | 550708 |
| 2022-11-30 | 11.13 | $11.34 | 358134 |
| 2022-11-29 | 11.10 | $11.22 | 285707 |
| 2022-11-28 | 11.07 | $11.36 | 464619 |
| 2022-11-25 | 11.04 | $11.35 | 131000 |
| 2022-11-23 | 11.01 | $11.34 | 344549 |
| 2022-11-22 | 10.97 | $11.35 | 645029 |
| 2022-11-21 | 10.94 | $11.19 | 225000 |
| 2022-11-18 | 10.91 | $11.24 | 301505 |
| 2022-11-17 | 10.87 | $11.16 | 209600 |
| 2022-11-16 | 10.83 | $11.20 | 339700 |
| 2022-11-15 | 10.78 | $11.19 | 475004 |
| 2022-11-14 | 10.74 | $11.01 | 363105 |
| 2022-11-11 | 10.71 | $11.04 | 430432 |
| 2022-11-10 | 10.66 | $11.24 | 740744 |
| 2022-11-09 | 10.60 | $10.89 | 375400 |
| 2022-11-08 | 10.56 | $10.97 | 343022 |
| 2022-11-07 | 10.52 | $10.89 | 443326 |
| 2022-11-04 | 10.48 | $11.07 | 859800 |
| 2022-11-03 | 10.43 | $10.92 | 955648 |
| 2022-11-02 | 10.40 | $10.71 | 530073 |
| 2022-11-01 | 10.38 | $10.71 | 349310 |
| 2022-10-31 | 10.37 | $10.65 | 284229 |
| 2022-10-28 | 10.36 | $10.77 | 391425 |
| 2022-10-27 | 10.34 | $10.61 | 438000 |
| 2022-10-26 | 10.33 | $10.65 | 411000 |
| 2022-10-25 | 10.33 | $10.67 | 412400 |
| 2022-10-24 | 10.33 | $10.56 | 489206 |
| 2022-10-21 | 10.33 | $10.47 | 347500 |
| 2022-10-20 | 10.36 | $10.30 | 489600 |
| 2022-10-19 | 10.40 | $10.33 | 437794 |
| 2022-10-18 | 10.43 | $10.42 | 435915 |
| 2022-10-17 | 10.47 | $10.23 | 448344 |
| 2022-10-14 | 10.53 | $10.05 | 482161 |
| 2022-10-13 | 10.59 | $10.20 | 1.2M |
| 2022-10-12 | 10.64 | $10.04 | 877545 |
| 2022-10-11 | 10.70 | $10.17 | 1.0M |
| 2022-10-10 | 10.75 | $10.02 | 958840 |
| 2022-10-07 | 10.81 | $10.13 | 739459 |
| 2022-10-06 | 10.87 | $10.27 | 587627 |
| 2022-10-05 | 10.91 | $10.37 | 514700 |
| 2022-10-04 | 10.95 | $10.54 | 612400 |
| 2022-10-03 | 10.98 | $10.43 | 476821 |
| 2022-09-30 | 11.02 | $10.36 | 729215 |
| 2022-09-29 | 11.07 | $10.42 | 745709 |
| 2022-09-28 | 11.12 | $10.65 | 753040 |
| 2022-09-27 | 11.15 | $10.57 | 706711 |
| 2022-09-26 | 11.20 | $10.71 | 866114 |
| 2022-09-23 | 11.24 | $10.94 | 752200 |
| 2022-09-22 | 11.26 | $11.05 | 549229 |
| 2022-09-21 | 11.28 | $11.11 | 357137 |
| 2022-09-20 | 11.30 | $11.23 | 281300 |
| 2022-09-19 | 11.30 | $11.34 | 518710 |
| 2022-09-16 | 11.31 | $11.22 | 358700 |
| 2022-09-15 | 11.33 | $11.20 | 332700 |
| 2022-09-14 | 11.34 | $11.29 | 301602 |
| 2022-09-13 | 11.36 | $11.13 | 362403 |
| 2022-09-12 | 11.37 | $11.29 | 432100 |
| 2022-09-09 | 11.38 | $11.19 | 332529 |
| 2022-09-08 | 11.39 | $11.16 | 232921 |
| 2022-09-07 | 11.40 | $11.16 | 449600 |
| 2022-09-06 | 11.41 | $11.12 | 515900 |
| 2022-09-02 | 11.41 | $11.31 | 304043 |
| 2022-09-01 | 11.40 | $11.34 | 339300 |
| 2022-08-31 | 11.40 | $11.37 | 297900 |
| 2022-08-30 | 11.40 | $11.32 | 368301 |
| 2022-08-29 | 11.40 | $11.50 | 264051 |
| 2022-08-26 | 11.39 | $11.43 | 310800 |
| 2022-08-25 | 11.38 | $11.50 | 230632 |
| 2022-08-24 | 11.37 | $11.48 | 317900 |
| 2022-08-23 | 11.35 | $11.32 | 500600 |
| 2022-08-22 | 11.34 | $11.37 | 313616 |
| 2022-08-19 | 11.33 | $11.52 | 287524 |
| 2022-08-18 | 11.30 | $11.55 | 229659 |
| 2022-08-17 | 11.27 | $11.50 | 556000 |
| 2022-08-16 | 11.25 | $11.54 | 280427 |
| 2022-08-15 | 11.22 | $11.45 | 252957 |
| 2022-08-12 | 11.19 | $11.41 | 296600 |
| 2022-08-11 | 11.16 | $11.39 | 529800 |
| 2022-08-10 | 11.14 | $11.39 | 497700 |
| 2022-08-09 | 11.12 | $11.36 | 339100 |
| 2022-08-08 | 11.10 | $11.18 | 356106 |
| 2022-08-05 | 11.09 | $11.12 | 450240 |
| 2022-08-04 | 11.08 | $11.33 | 340600 |
| 2022-08-03 | 11.06 | $11.36 | 309247 |
| 2022-08-02 | 11.03 | $11.35 | 395044 |
| 2022-08-01 | 11.01 | $11.31 | 409500 |
| 2022-07-29 | 10.99 | $11.22 | 379613 |
| 2022-07-28 | 10.97 | $11.21 | 463900 |
| 2022-07-27 | 10.95 | $11.21 | 413500 |
| 2022-07-26 | 10.93 | $11.11 | 251500 |
| 2022-07-25 | 10.92 | $11.10 | 402933 |
| 2022-07-22 | 10.90 | $10.98 | 432200 |
| 2022-07-21 | 10.87 | $10.96 | 275631 |
| 2022-07-20 | 10.84 | $10.93 | 253128 |
| 2022-07-19 | 10.80 | $10.97 | 260600 |
| 2022-07-18 | 10.76 | $10.87 | 253438 |
| 2022-07-15 | 10.74 | $10.92 | 269828 |
| 2022-07-14 | 10.73 | $10.86 | 285200 |
| 2022-07-13 | 10.71 | $11.01 | 392843 |
| 2022-07-12 | 10.70 | $11.06 | 490215 |
| 2022-07-11 | 10.70 | $10.99 | 428604 |
| 2022-07-08 | 10.70 | $10.90 | 240628 |
| 2022-07-07 | 10.71 | $10.83 | 353249 |
| 2022-07-06 | 10.73 | $10.80 | 288434 |
| 2022-07-05 | 10.75 | $10.96 | 359128 |
| 2022-07-01 | 10.76 | $10.87 | 369122 |
| 2022-06-30 | 10.78 | $10.84 | 439000 |
| 2022-06-29 | 10.80 | $10.77 | 280615 |
| 2022-06-28 | 10.82 | $10.94 | 484650 |
| 2022-06-27 | 10.85 | $10.91 | 490700 |
| 2022-06-24 | 10.87 | $10.65 | 313332 |
| 2022-06-23 | 10.91 | $10.44 | 485601 |
| 2022-06-22 | 10.94 | $10.19 | 573930 |
| 2022-06-21 | 10.98 | $10.21 | 1.2M |
| 2022-06-17 | 11.02 | $10.19 | 1.5M |
| 2022-06-16 | 11.07 | $10.41 | 1.1M |
| 2022-06-15 | 11.11 | $10.74 | 775711 |
| 2022-06-14 | 11.14 | $10.53 | 1.2M |
| 2022-06-13 | 11.18 | $10.80 | 1.0M |
| 2022-06-10 | 11.20 | $11.05 | 657430 |
| 2022-06-09 | 11.20 | $10.89 | 910127 |
| 2022-06-08 | 11.21 | $11.19 | 548723 |
| 2022-06-07 | 11.20 | $11.31 | 491700 |
| 2022-06-06 | 11.19 | $11.15 | 429337 |
| 2022-06-03 | 11.21 | $11.14 | 352608 |
| 2022-06-02 | 11.21 | $11.22 | 455900 |
| 2022-06-01 | 11.20 | $11.23 | 415941 |
| 2022-05-31 | 11.19 | $11.30 | 557600 |
| 2022-05-27 | 11.18 | $11.44 | 320427 |
| 2022-05-26 | 11.20 | $11.39 | 448900 |
| 2022-05-25 | 11.23 | $11.31 | 546916 |
| 2022-05-24 | 11.26 | $11.17 | 634431 |
| 2022-05-23 | 11.30 | $10.98 | 737400 |
| 2022-05-20 | 11.34 | $11.03 | 1.1M |
| 2022-05-19 | 11.39 | $11.13 | 447314 |
| 2022-05-18 | 11.43 | $11.25 | 431242 |
| 2022-05-17 | 11.46 | $11.33 | 291539 |
| 2022-05-16 | 11.49 | $11.24 | 422800 |
| 2022-05-13 | 11.52 | $11.27 | 423734 |
| 2022-05-12 | 11.55 | $11.04 | 584000 |
| 2022-05-11 | 11.58 | $11.08 | 602800 |
| 2022-05-10 | 11.61 | $10.94 | 994707 |
| 2022-05-09 | 11.65 | $11.12 | 719711 |
| 2022-05-06 | 11.69 | $11.50 | 1.3M |
| 2022-05-05 | 11.70 | $11.13 | 801700 |
| 2022-05-04 | 11.73 | $11.14 | 1.4M |
| 2022-05-03 | 11.76 | $11.01 | 1.3M |
| 2022-05-02 | 11.80 | $11.16 | 2.7M |
| 2022-04-29 | 11.84 | $11.74 | 719900 |
| 2022-04-28 | 11.84 | $11.97 | 477500 |
| 2022-04-27 | 11.83 | $11.95 | 462407 |
| 2022-04-26 | 11.83 | $11.89 | 549433 |
| 2022-04-25 | 11.83 | $11.90 | 623122 |
| 2022-04-22 | 11.83 | $11.91 | 533338 |
| 2022-04-21 | 11.83 | $11.93 | 345831 |
| 2022-04-20 | 11.82 | $11.94 | 454300 |
| 2022-04-19 | 11.81 | $11.91 | 469300 |
| 2022-04-18 | 11.80 | $11.90 | 440930 |
| 2022-04-14 | 11.79 | $11.75 | 570000 |
| 2022-04-13 | 11.79 | $11.71 | 425000 |
| 2022-04-12 | 11.77 | $11.73 | 484912 |
| 2022-04-11 | 11.74 | $11.75 | 551900 |
| 2022-04-08 | 11.72 | $11.82 | 493214 |
| 2022-04-07 | 11.70 | $11.75 | 361725 |
| 2022-04-06 | 11.68 | $11.70 | 401404 |
| 2022-04-05 | 11.66 | $11.74 | 576400 |
| 2022-04-04 | 11.65 | $11.87 | 432800 |
| 2022-04-01 | 11.63 | $11.87 | 449005 |
| 2022-03-31 | 11.61 | $11.82 | 419431 |
| 2022-03-30 | 11.58 | $11.79 | 492300 |
| 2022-03-29 | 11.57 | $11.88 | 613100 |
| 2022-03-28 | 11.53 | $11.93 | 510700 |
| 2022-03-25 | 11.50 | $11.87 | 472949 |
| 2022-03-24 | 11.46 | $11.84 | 481300 |
| 2022-03-23 | 11.42 | $11.83 | 424930 |
| 2022-03-22 | 11.38 | $11.83 | 588979 |
| 2022-03-21 | 11.34 | $11.68 | 374500 |
| 2022-03-18 | 11.31 | $11.60 | 380707 |
| 2022-03-17 | 11.28 | $11.69 | 1.6M |
| 2022-03-16 | 11.25 | $11.32 | 477500 |
| 2022-03-15 | 11.23 | $11.26 | 487900 |
| 2022-03-14 | 11.22 | $11.33 | 458200 |
| 2022-03-11 | 11.20 | $11.41 | 469808 |
| 2022-03-10 | 11.18 | $11.43 | 595342 |
| 2022-03-09 | 11.17 | $11.27 | 766246 |
| 2022-03-08 | 11.16 | $11.39 | 981000 |
| 2022-03-07 | 11.15 | $11.56 | 919700 |
| 2022-03-04 | 11.12 | $11.39 | 498240 |
| 2022-03-03 | 11.11 | $11.35 | 831200 |
| 2022-03-02 | 11.10 | $11.48 | 938800 |
| 2022-03-01 | 11.08 | $11.21 | 691800 |
| 2022-02-28 | 11.07 | $11.22 | 497119 |
| 2022-02-25 | 11.06 | $11.12 | 658103 |
| 2022-02-24 | 11.06 | $11.12 | 853830 |
| 2022-02-23 | 11.05 | $10.97 | 686800 |
| 2022-02-22 | 11.04 | $11.03 | 746454 |
| 2022-02-18 | 11.03 | $10.98 | 379452 |
| 2022-02-17 | 11.03 | $11.02 | 347800 |
| 2022-02-16 | 11.03 | $11.06 | 417900 |
| 2022-02-15 | 11.03 | $11.03 | 398046 |
| 2022-02-14 | 11.04 | $10.96 | 764304 |
| 2022-02-11 | 11.05 | $11.07 | 732324 |
| 2022-02-10 | 11.04 | $11.01 | 947318 |
| 2022-02-09 | 11.05 | $11.18 | 524504 |
| 2022-02-08 | 11.04 | $11.13 | 464500 |
| 2022-02-07 | 11.03 | $11.04 | 476700 |
| 2022-02-04 | 11.02 | $11.03 | 463300 |
| 2022-02-03 | 11.02 | $11.10 | 401427 |
| 2022-02-02 | 11.00 | $11.14 | 441000 |
| 2022-02-01 | 10.99 | $11.08 | 592144 |
| 2022-01-31 | 10.98 | $11.13 | 560400 |
| 2022-01-28 | 10.97 | $11.07 | 578105 |
| 2022-01-27 | 10.96 | $11.01 | 688400 |
| 2022-01-26 | 10.96 | $10.92 | 793441 |
| 2022-01-25 | 10.96 | $10.84 | 645726 |
| 2022-01-24 | 10.96 | $10.89 | 2.0M |
| 2022-01-21 | 10.96 | $10.92 | 896726 |
| 2022-01-20 | 10.96 | $11.07 | 552700 |
| 2022-01-19 | 10.95 | $11.05 | 615852 |
| 2022-01-18 | 10.93 | $11.08 | 838454 |
| 2022-01-14 | 10.92 | $11.14 | 487356 |
| 2022-01-13 | 10.91 | $11.06 | 426700 |
| 2022-01-12 | 10.90 | $11.04 | 608649 |
| 2022-01-11 | 10.88 | $10.99 | 660700 |
| 2022-01-10 | 10.87 | $10.95 | 634731 |
| 2022-01-07 | 10.87 | $10.94 | 407800 |
| 2022-01-06 | 10.86 | $10.90 | 397500 |
| 2022-01-05 | 10.86 | $10.86 | 278405 |
| 2022-01-04 | 10.85 | $10.88 | 555000 |
| 2022-01-03 | 10.84 | $10.92 | 580900 |
| 2021-12-31 | 10.83 | $10.87 | 327117 |
| 2021-12-30 | 10.82 | $10.91 | 287718 |
| 2021-12-29 | 10.81 | $10.95 | 361212 |
| 2021-12-28 | 10.80 | $10.90 | 422900 |
| 2021-12-27 | 10.80 | $10.91 | 394426 |
| 2021-12-23 | 10.79 | $10.85 | 587600 |
| 2021-12-22 | 10.79 | $10.88 | 401746 |
| 2021-12-21 | 10.79 | $10.85 | 351000 |
| 2021-12-20 | 10.79 | $10.79 | 490638 |
| 2021-12-17 | 10.79 | $10.82 | 349523 |
| 2021-12-16 | 10.79 | $10.88 | 421239 |
| 2021-12-15 | 10.79 | $10.84 | 379600 |
| 2021-12-14 | 10.79 | $10.75 | 422704 |
| 2021-12-13 | 10.80 | $10.82 | 485700 |
| 2021-12-10 | 10.81 | $10.86 | 498905 |
| 2021-12-09 | 10.81 | $10.80 | 378600 |
| 2021-12-08 | 10.82 | $10.80 | 355731 |
| 2021-12-07 | 10.82 | $10.74 | 302000 |
| 2021-12-06 | 10.82 | $10.70 | 481800 |
| 2021-12-03 | 10.83 | $10.63 | 531500 |
| 2021-12-02 | 10.83 | $10.66 | 571132 |
| 2021-12-01 | 10.84 | $10.68 | 634200 |
| 2021-11-30 | 10.84 | $10.79 | 522300 |
| 2021-11-29 | 10.84 | $10.89 | 417413 |
| 2021-11-26 | 10.84 | $10.86 | 384822 |
| 2021-11-24 | 10.84 | $10.83 | 382520 |
| 2021-11-23 | 10.84 | $10.80 | 390300 |
| 2021-11-22 | 10.85 | $10.80 | 445513 |
| 2021-11-19 | 10.86 | $10.79 | 312963 |
| 2021-11-18 | 10.86 | $10.81 | 455200 |
| 2021-11-17 | 10.86 | $10.92 | 418530 |
| 2021-11-16 | 10.86 | $10.90 | 306300 |
| 2021-11-15 | 10.86 | $10.97 | 357733 |
| 2021-11-12 | 10.84 | $10.97 | 440945 |
| 2021-11-11 | 10.83 | $10.92 | 421338 |
| 2021-11-10 | 10.82 | $10.94 | 556400 |
| 2021-11-09 | 10.81 | $10.85 | 362103 |
| 2021-11-08 | 10.80 | $10.75 | 383900 |
| 2021-11-05 | 10.79 | $10.81 | 327100 |
| 2021-11-04 | 10.78 | $10.74 | 357900 |
| 2021-11-03 | 10.78 | $10.74 | 482600 |
| 2021-11-02 | 10.77 | $10.77 | 413928 |
| 2021-11-01 | 10.76 | $10.72 | 697126 |
| 2021-10-29 | 10.75 | $10.84 | 364923 |
| 2021-10-28 | 10.74 | $10.92 | 396634 |
| 2021-10-27 | 10.73 | $10.92 | 448586 |
| 2021-10-26 | 10.72 | $10.94 | 426704 |
| 2021-10-25 | 10.71 | $10.90 | 398400 |
| 2021-10-22 | 10.71 | $10.91 | 474100 |
| 2021-10-21 | 10.70 | $10.85 | 283662 |
| 2021-10-20 | 10.70 | $10.85 | 451200 |
| 2021-10-19 | 10.70 | $10.80 | 329419 |
| 2021-10-18 | 10.70 | $10.74 | 357800 |
| 2021-10-15 | 10.70 | $10.77 | 339634 |
| 2021-10-14 | 10.70 | $10.72 | 426446 |
| 2021-10-13 | 10.71 | $10.69 | 414800 |
| 2021-10-12 | 10.72 | $10.64 | 432803 |
| 2021-10-11 | 10.73 | $10.57 | 407145 |
| 2021-10-08 | 10.74 | $10.59 | 347219 |
| 2021-10-07 | 10.76 | $10.62 | 340913 |
| 2021-10-06 | 10.77 | $10.56 | 557695 |
| 2021-10-05 | 10.78 | $10.58 | 313000 |
| 2021-10-04 | 10.79 | $10.57 | 770000 |
| 2021-10-01 | 10.80 | $10.68 | 430600 |
| 2021-09-30 | 10.81 | $10.66 | 563515 |
| 2021-09-29 | 10.81 | $10.68 | 569542 |
| 2021-09-28 | 10.82 | $10.81 | 737200 |
| 2021-09-27 | 10.82 | $10.81 | 517185 |
| 2021-09-24 | 10.83 | $10.82 | 405600 |
| 2021-09-23 | 10.83 | $10.84 | 533200 |
| 2021-09-22 | 10.83 | $10.79 | 470047 |
| 2021-09-21 | 10.83 | $10.81 | 486302 |
| 2021-09-20 | 10.83 | $10.80 | 848600 |
| 2021-09-17 | 10.83 | $10.82 | 346100 |
| 2021-09-16 | 10.82 | $10.87 | 469700 |
| 2021-09-15 | 10.82 | $10.87 | 385024 |
| 2021-09-14 | 10.81 | $10.82 | 403783 |
| 2021-09-13 | 10.81 | $10.89 | 540800 |
| 2021-09-10 | 10.81 | $10.89 | 634145 |
| 2021-09-09 | 10.80 | $10.82 | 363246 |
| 2021-09-08 | 10.79 | $10.85 | 379293 |
| 2021-09-07 | 10.78 | $10.76 | 360700 |
| 2021-09-03 | 10.78 | $10.77 | 319933 |
| 2021-09-02 | 10.78 | $10.82 | 353233 |
| 2021-09-01 | 10.77 | $10.74 | 620530 |
| 2021-08-31 | 10.76 | $10.82 | 381721 |
| 2021-08-30 | 10.75 | $10.85 | 335544 |
| 2021-08-27 | 10.74 | $10.86 | 470400 |
| 2021-08-26 | 10.73 | $10.81 | 572201 |
| 2021-08-25 | 10.72 | $10.93 | 828508 |
| 2021-08-24 | 10.71 | $10.84 | 509531 |
| 2021-08-23 | 10.70 | $10.79 | 552010 |
| 2021-08-20 | 10.69 | $10.78 | 474800 |
| 2021-08-19 | 10.68 | $10.70 | 479200 |
| 2021-08-18 | 10.67 | $10.74 | 463643 |
| 2021-08-17 | 10.66 | $10.80 | 443900 |
| 2021-08-16 | 10.65 | $10.81 | 514743 |
| 2021-08-13 | 10.64 | $10.76 | 395511 |
| 2021-08-12 | 10.63 | $10.72 | 498448 |
| 2021-08-11 | 10.62 | $10.72 | 530000 |
| 2021-08-10 | 10.62 | $10.67 | 643300 |
| 2021-08-09 | 10.62 | $10.70 | 411100 |
| 2021-08-06 | 10.61 | $10.68 | 736623 |
| 2021-08-05 | 10.61 | $10.65 | 405700 |
| 2021-08-04 | 10.60 | $10.61 | 482058 |
| 2021-08-03 | 10.60 | $10.60 | 484400 |
| 2021-08-02 | 10.60 | $10.58 | 545300 |
| 2021-07-30 | 10.59 | $10.62 | 276400 |
| 2021-07-29 | 10.59 | $10.69 | 376518 |
| 2021-07-28 | 10.57 | $10.69 | 457400 |
| 2021-07-27 | 10.57 | $10.69 | 757543 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
10.97
2026-07-24
Close Price
$11.10
Vol: 464200
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
8.32
Average
10.15
Maximum
11.84
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 10.97 | $11.10 | 464200 |
| 2026-07-23 | 10.96 | $11.00 | 448769 |
| 2026-07-22 | 10.96 | $11.03 | 465600 |
| 2026-07-21 | 10.95 | $10.98 | 584515 |
| 2026-07-20 | 10.95 | $11.05 | 507889 |
| 2026-07-17 | 10.93 | $11.07 | 733800 |
| 2026-07-16 | 10.92 | $11.09 | 493807 |
| 2026-07-15 | 10.90 | $11.05 | 694700 |
| 2026-07-14 | 10.89 | $11.11 | 582446 |
| 2026-07-13 | 10.86 | $11.06 | 829678 |
| 2026-07-10 | 10.84 | $10.99 | 1.0M |
| 2026-07-09 | 10.83 | $10.91 | 703000 |
| 2026-07-08 | 10.82 | $10.92 | 716205 |
| 2026-07-07 | 10.81 | $10.95 | 962164 |
| 2026-07-06 | 10.79 | $10.88 | 818251 |
| 2026-07-02 | 10.78 | $10.84 | 970800 |
| 2026-07-01 | 10.78 | $10.78 | 920000 |
| 2026-06-30 | 10.78 | $10.79 | 696650 |
| 2026-06-29 | 10.78 | $10.90 | 592524 |
| 2026-06-26 | 10.76 | $10.90 | 612300 |
| 2026-06-25 | 10.75 | $10.88 | 585370 |
| 2026-06-24 | 10.74 | $10.82 | 625300 |
| 2026-06-23 | 10.73 | $10.84 | 733800 |
| 2026-06-22 | 10.72 | $10.74 | 516846 |
| 2026-06-18 | 10.71 | $10.69 | 540600 |
| 2026-06-17 | 10.72 | $10.72 | 481900 |
| 2026-06-16 | 10.72 | $10.78 | 529359 |
| 2026-06-15 | 10.71 | $10.72 | 746112 |
| 2026-06-12 | 10.71 | $10.77 | 464500 |
| 2026-06-11 | 10.70 | $10.74 | 542337 |
| 2026-06-10 | 10.70 | $10.75 | 1.0M |
| 2026-06-09 | 10.69 | $10.74 | 556300 |
| 2026-06-08 | 10.69 | $10.62 | 699200 |
| 2026-06-05 | 10.69 | $10.73 | 1.0M |
| 2026-06-04 | 10.69 | $10.69 | 612288 |
| 2026-06-03 | 10.69 | $10.64 | 727700 |
| 2026-06-02 | 10.70 | $10.63 | 657829 |
| 2026-06-01 | 10.70 | $10.51 | 904100 |
| 2026-05-29 | 10.72 | $10.62 | 839003 |
| 2026-05-28 | 10.73 | $10.75 | 839115 |
| 2026-05-27 | 10.73 | $10.85 | 953150 |
| 2026-05-26 | 10.72 | $10.89 | 717600 |
| 2026-05-22 | 10.70 | $10.82 | 695588 |
| 2026-05-21 | 10.69 | $10.82 | 688128 |
| 2026-05-20 | 10.67 | $10.79 | 547700 |
| 2026-05-19 | 10.66 | $10.71 | 406300 |
| 2026-05-18 | 10.66 | $10.62 | 662500 |
| 2026-05-15 | 10.66 | $10.65 | 609400 |
| 2026-05-14 | 10.66 | $10.77 | 607542 |
| 2026-05-13 | 10.65 | $10.70 | 588700 |
| 2026-05-12 | 10.65 | $10.70 | 482141 |
| 2026-05-11 | 10.64 | $10.75 | 1.0M |
| 2026-05-08 | 10.63 | $10.70 | 483100 |
| 2026-05-07 | 10.62 | $10.62 | 621913 |
| 2026-05-06 | 10.62 | $10.68 | 572641 |
| 2026-05-05 | 10.61 | $10.71 | 530000 |
| 2026-05-04 | 10.60 | $10.60 | 640729 |
| 2026-05-01 | 10.61 | $10.70 | 769400 |
| 2026-04-30 | 10.60 | $10.84 | 652500 |
| 2026-04-29 | 10.57 | $10.78 | 677849 |
| 2026-04-28 | 10.55 | $10.77 | 569814 |
| 2026-04-27 | 10.52 | $10.78 | 467749 |
| 2026-04-24 | 10.50 | $10.72 | 614000 |
| 2026-04-23 | 10.47 | $10.79 | 894392 |
| 2026-04-22 | 10.44 | $10.63 | 514210 |
| 2026-04-21 | 10.42 | $10.55 | 706145 |
| 2026-04-20 | 10.41 | $10.55 | 560187 |
| 2026-04-17 | 10.39 | $10.62 | 719638 |
| 2026-04-16 | 10.37 | $10.54 | 579600 |
| 2026-04-15 | 10.35 | $10.49 | 584900 |
| 2026-04-14 | 10.33 | $10.48 | 705200 |
| 2026-04-13 | 10.32 | $10.46 | 798040 |
| 2026-04-10 | 10.30 | $10.49 | 838563 |
| 2026-04-09 | 10.28 | $10.55 | 890372 |
| 2026-04-08 | 10.26 | $10.39 | 650100 |
| 2026-04-07 | 10.24 | $10.24 | 557089 |
| 2026-04-06 | 10.24 | $10.27 | 513706 |
| 2026-04-02 | 10.24 | $10.28 | 515870 |
| 2026-04-01 | 10.23 | $10.25 | 688109 |
| 2026-03-31 | 10.23 | $10.30 | 687900 |
| 2026-03-30 | 10.23 | $10.24 | 781528 |
| 2026-03-27 | 10.22 | $10.21 | 800484 |
| 2026-03-26 | 10.23 | $10.13 | 538000 |
| 2026-03-25 | 10.24 | $10.16 | 577700 |
| 2026-03-24 | 10.24 | $10.08 | 630500 |
| 2026-03-23 | 10.26 | $9.99 | 1.1M |
| 2026-03-20 | 10.29 | $9.91 | 1.3M |
| 2026-03-19 | 10.33 | $10.19 | 793750 |
| 2026-03-18 | 10.34 | $10.31 | 524000 |
| 2026-03-17 | 10.35 | $10.30 | 608322 |
| 2026-03-16 | 10.35 | $10.33 | 672400 |
| 2026-03-13 | 10.36 | $10.32 | 437108 |
| 2026-03-12 | 10.36 | $10.26 | 989123 |
| 2026-03-11 | 10.37 | $10.21 | 469333 |
| 2026-03-10 | 10.39 | $10.31 | 901844 |
| 2026-03-09 | 10.39 | $10.22 | 1.8M |
| 2026-03-06 | 10.41 | $10.35 | 861216 |
| 2026-03-05 | 10.42 | $10.41 | 1.0M |
| 2026-03-04 | 10.42 | $10.59 | 462100 |
| 2026-03-03 | 10.40 | $10.52 | 585524 |
| 2026-03-02 | 10.39 | $10.55 | 517000 |
| 2026-02-27 | 10.37 | $10.54 | 818200 |
| 2026-02-26 | 10.35 | $10.56 | 716915 |
| 2026-02-25 | 10.33 | $10.62 | 546786 |
| 2026-02-24 | 10.30 | $10.59 | 645504 |
| 2026-02-23 | 10.27 | $10.55 | 949100 |
| 2026-02-20 | 10.24 | $10.43 | 758727 |
| 2026-02-19 | 10.22 | $10.45 | 563808 |
| 2026-02-18 | 10.20 | $10.39 | 886000 |
| 2026-02-17 | 10.18 | $10.41 | 874600 |
| 2026-02-13 | 10.16 | $10.44 | 1.0M |
| 2026-02-12 | 10.13 | $10.27 | 799385 |
| 2026-02-11 | 10.11 | $10.25 | 501091 |
| 2026-02-10 | 10.10 | $10.19 | 943000 |
| 2026-02-09 | 10.09 | $10.13 | 730723 |
| 2026-02-06 | 10.08 | $10.16 | 453700 |
| 2026-02-05 | 10.07 | $10.15 | 478684 |
| 2026-02-04 | 10.07 | $10.08 | 500837 |
| 2026-02-03 | 10.06 | $10.07 | 633000 |
| 2026-02-02 | 10.06 | $10.05 | 576800 |
| 2026-01-30 | 10.06 | $10.16 | 474009 |
| 2026-01-29 | 10.05 | $10.23 | 740900 |
| 2026-01-28 | 10.04 | $10.14 | 472523 |
| 2026-01-27 | 10.03 | $10.14 | 563661 |
| 2026-01-26 | 10.01 | $10.09 | 674600 |
| 2026-01-23 | 10.01 | $10.04 | 673922 |
| 2026-01-22 | 10.00 | $10.05 | 534835 |
| 2026-01-21 | 10.00 | $10.06 | 411000 |
| 2026-01-20 | 9.99 | $10.01 | 581276 |
| 2026-01-16 | 9.99 | $10.05 | 517400 |
| 2026-01-15 | 9.98 | $10.00 | 620509 |
| 2026-01-14 | 9.98 | $10.00 | 814400 |
| 2026-01-13 | 9.98 | $9.99 | 548300 |
| 2026-01-12 | 9.98 | $10.02 | 868800 |
| 2026-01-09 | 9.97 | $9.97 | 571800 |
| 2026-01-08 | 9.97 | $9.85 | 694346 |
| 2026-01-07 | 9.98 | $9.83 | 706100 |
| 2026-01-06 | 10.00 | $9.87 | 691265 |
| 2026-01-05 | 10.01 | $9.85 | 1.4M |
| 2026-01-02 | 10.03 | $9.94 | 951600 |
| 2025-12-31 | 10.04 | $9.99 | 380940 |
| 2025-12-30 | 10.05 | $10.07 | 530860 |
| 2025-12-29 | 10.04 | $10.07 | 812200 |
| 2025-12-26 | 10.04 | $10.04 | 392000 |
| 2025-12-24 | 10.04 | $10.07 | 172740 |
| 2025-12-23 | 10.04 | $10.05 | 688313 |
| 2025-12-22 | 10.04 | $9.95 | 760500 |
| 2025-12-19 | 10.04 | $9.96 | 752071 |
| 2025-12-18 | 10.05 | $9.98 | 690140 |
| 2025-12-17 | 10.06 | $10.00 | 448916 |
| 2025-12-16 | 10.07 | $10.01 | 476600 |
| 2025-12-15 | 10.07 | $10.00 | 562714 |
| 2025-12-12 | 10.08 | $10.01 | 597200 |
| 2025-12-11 | 10.09 | $10.02 | 658344 |
| 2025-12-10 | 10.10 | $10.05 | 960219 |
| 2025-12-09 | 10.10 | $9.99 | 434164 |
| 2025-12-08 | 10.11 | $10.00 | 740938 |
| 2025-12-05 | 10.12 | $10.06 | 546600 |
| 2025-12-04 | 10.13 | $10.11 | 468519 |
| 2025-12-03 | 10.13 | $10.09 | 607716 |
| 2025-12-02 | 10.14 | $10.03 | 630240 |
| 2025-12-01 | 10.15 | $10.11 | 662800 |
| 2025-11-28 | 10.15 | $10.22 | 487200 |
| 2025-11-26 | 10.15 | $10.33 | 634105 |
| 2025-11-25 | 10.13 | $10.26 | 581300 |
| 2025-11-24 | 10.11 | $10.24 | 498343 |
| 2025-11-21 | 10.10 | $10.13 | 502385 |
| 2025-11-20 | 10.10 | $10.08 | 516423 |
| 2025-11-19 | 10.10 | $10.17 | 478300 |
| 2025-11-18 | 10.09 | $10.12 | 359900 |
| 2025-11-17 | 10.09 | $10.02 | 422200 |
| 2025-11-14 | 10.09 | $10.11 | 397800 |
| 2025-11-13 | 10.09 | $10.07 | 453615 |
| 2025-11-12 | 10.09 | $10.13 | 442962 |
| 2025-11-11 | 10.09 | $10.21 | 396800 |
| 2025-11-10 | 10.08 | $10.20 | 780300 |
| 2025-11-07 | 10.07 | $10.09 | 518325 |
| 2025-11-06 | 10.06 | $10.02 | 467700 |
| 2025-11-05 | 10.07 | $10.10 | 591445 |
| 2025-11-04 | 10.06 | $9.98 | 524625 |
| 2025-11-03 | 10.07 | $10.06 | 735400 |
| 2025-10-31 | 10.07 | $10.17 | 584933 |
| 2025-10-30 | 10.06 | $10.18 | 413536 |
| 2025-10-29 | 10.05 | $10.18 | 629147 |
| 2025-10-28 | 10.04 | $10.16 | 452420 |
| 2025-10-27 | 10.03 | $10.17 | 710800 |
| 2025-10-24 | 10.01 | $10.23 | 734500 |
| 2025-10-23 | 9.99 | $10.08 | 530924 |
| 2025-10-22 | 9.98 | $10.02 | 377620 |
| 2025-10-21 | 9.97 | $9.98 | 463628 |
| 2025-10-20 | 9.97 | $9.99 | 426509 |
| 2025-10-17 | 9.97 | $9.95 | 462222 |
| 2025-10-16 | 9.97 | $9.97 | 628349 |
| 2025-10-15 | 9.97 | $10.02 | 517307 |
| 2025-10-14 | 9.97 | $10.02 | 483617 |
| 2025-10-13 | 9.96 | $9.98 | 481300 |
| 2025-10-10 | 9.96 | $9.93 | 823867 |
| 2025-10-09 | 9.96 | $9.96 | 555101 |
| 2025-10-08 | 9.96 | $10.01 | 381000 |
| 2025-10-07 | 9.96 | $9.99 | 541250 |
| 2025-10-06 | 9.96 | $10.00 | 520152 |
| 2025-10-03 | 9.95 | $9.97 | 427441 |
| 2025-10-02 | 9.95 | $9.95 | 584817 |
| 2025-10-01 | 9.95 | $9.98 | 506725 |
| 2025-09-30 | 9.95 | $10.01 | 500430 |
| 2025-09-29 | 9.94 | $10.02 | 594980 |
| 2025-09-26 | 9.93 | $10.00 | 489335 |
| 2025-09-25 | 9.92 | $9.94 | 571335 |
| 2025-09-24 | 9.92 | $9.99 | 536300 |
| 2025-09-23 | 9.91 | $9.98 | 519816 |
| 2025-09-22 | 9.91 | $9.92 | 506531 |
| 2025-09-19 | 9.90 | $9.94 | 358900 |
| 2025-09-18 | 9.90 | $9.95 | 357747 |
| 2025-09-17 | 9.90 | $9.93 | 490300 |
| 2025-09-16 | 9.89 | $9.91 | 589700 |
| 2025-09-15 | 9.89 | $9.95 | 570355 |
| 2025-09-12 | 9.88 | $10.00 | 446308 |
| 2025-09-11 | 9.87 | $9.95 | 569800 |
| 2025-09-10 | 9.86 | $9.99 | 912917 |
| 2025-09-09 | 9.85 | $9.95 | 627538 |
| 2025-09-08 | 9.84 | $9.79 | 613605 |
| 2025-09-05 | 9.85 | $9.85 | 459632 |
| 2025-09-04 | 9.84 | $9.81 | 337213 |
| 2025-09-03 | 9.85 | $9.85 | 701147 |
| 2025-09-02 | 9.85 | $9.80 | 594830 |
| 2025-08-29 | 9.85 | $9.87 | 364115 |
| 2025-08-28 | 9.85 | $9.94 | 723225 |
| 2025-08-27 | 9.84 | $9.91 | 387120 |
| 2025-08-26 | 9.84 | $9.88 | 360600 |
| 2025-08-25 | 9.83 | $9.88 | 585200 |
| 2025-08-22 | 9.83 | $9.87 | 752900 |
| 2025-08-21 | 9.82 | $9.85 | 395100 |
| 2025-08-20 | 9.82 | $9.88 | 426200 |
| 2025-08-19 | 9.81 | $9.84 | 388237 |
| 2025-08-18 | 9.81 | $9.83 | 332900 |
| 2025-08-15 | 9.81 | $9.82 | 554934 |
| 2025-08-14 | 9.80 | $9.85 | 322900 |
| 2025-08-13 | 9.80 | $9.86 | 491015 |
| 2025-08-12 | 9.79 | $9.83 | 595148 |
| 2025-08-11 | 9.79 | $9.78 | 730739 |
| 2025-08-08 | 9.79 | $9.82 | 495400 |
| 2025-08-07 | 9.79 | $9.83 | 449200 |
| 2025-08-06 | 9.78 | $9.75 | 459338 |
| 2025-08-05 | 9.78 | $9.77 | 381228 |
| 2025-08-04 | 9.79 | $9.85 | 660719 |
| 2025-08-01 | 9.78 | $9.75 | 400965 |
| 2025-07-31 | 9.78 | $9.79 | 531234 |
| 2025-07-30 | 9.78 | $9.85 | 551400 |
| 2025-07-29 | 9.77 | $9.84 | 400841 |
| 2025-07-28 | 9.77 | $9.81 | 596927 |
| 2025-07-25 | 9.76 | $9.83 | 347400 |
| 2025-07-24 | 9.76 | $9.81 | 472834 |
| 2025-07-23 | 9.75 | $9.80 | 965400 |
| 2025-07-22 | 9.74 | $9.84 | 328774 |
| 2025-07-21 | 9.73 | $9.81 | 391400 |
| 2025-07-18 | 9.73 | $9.77 | 436932 |
| 2025-07-17 | 9.72 | $9.74 | 369600 |
| 2025-07-16 | 9.72 | $9.70 | 510255 |
| 2025-07-15 | 9.72 | $9.69 | 565717 |
| 2025-07-14 | 9.73 | $9.69 | 379115 |
| 2025-07-11 | 9.73 | $9.69 | 428978 |
| 2025-07-10 | 9.73 | $9.70 | 1.1M |
| 2025-07-09 | 9.74 | $9.75 | 498607 |
| 2025-07-08 | 9.74 | $9.65 | 773500 |
| 2025-07-07 | 9.74 | $9.76 | 635600 |
| 2025-07-03 | 9.74 | $9.77 | 182700 |
| 2025-07-02 | 9.74 | $9.74 | 471600 |
| 2025-07-01 | 9.74 | $9.77 | 504721 |
| 2025-06-30 | 9.74 | $9.79 | 652600 |
| 2025-06-27 | 9.73 | $9.81 | 571709 |
| 2025-06-26 | 9.72 | $9.82 | 522940 |
| 2025-06-25 | 9.71 | $9.77 | 467600 |
| 2025-06-24 | 9.71 | $9.76 | 395200 |
| 2025-06-23 | 9.70 | $9.70 | 516000 |
| 2025-06-20 | 9.70 | $9.66 | 444935 |
| 2025-06-18 | 9.70 | $9.64 | 376041 |
| 2025-06-17 | 9.71 | $9.66 | 727822 |
| 2025-06-16 | 9.72 | $9.69 | 485800 |
| 2025-06-13 | 9.72 | $9.73 | 563129 |
| 2025-06-12 | 9.72 | $9.77 | 626800 |
| 2025-06-11 | 9.71 | $9.74 | 337100 |
| 2025-06-10 | 9.71 | $9.71 | 777300 |
| 2025-06-09 | 9.71 | $9.70 | 515813 |
| 2025-06-06 | 9.71 | $9.70 | 400155 |
| 2025-06-05 | 9.71 | $9.68 | 364816 |
| 2025-06-04 | 9.71 | $9.69 | 446800 |
| 2025-06-03 | 9.72 | $9.79 | 518600 |
| 2025-06-02 | 9.71 | $9.77 | 359509 |
| 2025-05-30 | 9.70 | $9.80 | 527125 |
| 2025-05-29 | 9.69 | $9.80 | 606200 |
| 2025-05-28 | 9.68 | $9.72 | 587640 |
| 2025-05-27 | 9.68 | $9.75 | 859706 |
| 2025-05-23 | 9.67 | $9.74 | 568000 |
| 2025-05-22 | 9.66 | $9.68 | 446610 |
| 2025-05-21 | 9.66 | $9.75 | 533631 |
| 2025-05-20 | 9.65 | $9.88 | 463100 |
| 2025-05-19 | 9.63 | $9.80 | 443612 |
| 2025-05-16 | 9.61 | $9.84 | 543568 |
| 2025-05-15 | 9.58 | $9.70 | 393400 |
| 2025-05-14 | 9.57 | $9.60 | 607300 |
| 2025-05-13 | 9.57 | $9.65 | 669219 |
| 2025-05-12 | 9.56 | $9.65 | 962300 |
| 2025-05-09 | 9.55 | $9.63 | 335405 |
| 2025-05-08 | 9.54 | $9.58 | 496620 |
| 2025-05-07 | 9.54 | $9.62 | 449800 |
| 2025-05-06 | 9.53 | $9.61 | 471800 |
| 2025-05-05 | 9.52 | $9.59 | 526400 |
| 2025-05-02 | 9.51 | $9.60 | 625600 |
| 2025-05-01 | 9.51 | $9.60 | 519400 |
| 2025-04-30 | 9.50 | $9.60 | 620400 |
| 2025-04-29 | 9.48 | $9.68 | 413800 |
| 2025-04-28 | 9.46 | $9.62 | 680300 |
| 2025-04-25 | 9.45 | $9.54 | 452226 |
| 2025-04-24 | 9.44 | $9.55 | 430100 |
| 2025-04-23 | 9.43 | $9.47 | 364700 |
| 2025-04-22 | 9.42 | $9.48 | 772714 |
| 2025-04-21 | 9.42 | $9.34 | 732700 |
| 2025-04-17 | 9.42 | $9.46 | 540326 |
| 2025-04-16 | 9.42 | $9.33 | 543235 |
| 2025-04-15 | 9.43 | $9.46 | 761600 |
| 2025-04-14 | 9.43 | $9.38 | 655296 |
| 2025-04-11 | 9.43 | $9.25 | 559505 |
| 2025-04-10 | 9.45 | $9.23 | 1.1M |
| 2025-04-09 | 9.47 | $9.39 | 1.1M |
| 2025-04-08 | 9.48 | $8.89 | 1.3M |
| 2025-04-07 | 9.54 | $8.98 | 1.6M |
| 2025-04-04 | 9.60 | $9.07 | 2.0M |
| 2025-04-03 | 9.66 | $9.58 | 892500 |
| 2025-04-02 | 9.67 | $9.78 | 429639 |
| 2025-04-01 | 9.66 | $9.81 | 681914 |
| 2025-03-31 | 9.64 | $9.89 | 697908 |
| 2025-03-28 | 9.61 | $9.92 | 764826 |
| 2025-03-27 | 9.58 | $9.78 | 699708 |
| 2025-03-26 | 9.56 | $9.76 | 529711 |
| 2025-03-25 | 9.54 | $9.65 | 427200 |
| 2025-03-24 | 9.53 | $9.67 | 448376 |
| 2025-03-21 | 9.51 | $9.60 | 425900 |
| 2025-03-20 | 9.50 | $9.62 | 434615 |
| 2025-03-19 | 9.49 | $9.61 | 381400 |
| 2025-03-18 | 9.48 | $9.56 | 303011 |
| 2025-03-17 | 9.47 | $9.63 | 911918 |
| 2025-03-14 | 9.45 | $9.51 | 533700 |
| 2025-03-13 | 9.45 | $9.43 | 454000 |
| 2025-03-12 | 9.45 | $9.46 | 1.1M |
| 2025-03-11 | 9.45 | $9.46 | 693700 |
| 2025-03-10 | 9.45 | $9.54 | 1.1M |
| 2025-03-07 | 9.44 | $9.47 | 649900 |
| 2025-03-06 | 9.44 | $9.35 | 956200 |
| 2025-03-05 | 9.45 | $9.52 | 1.2M |
| 2025-03-04 | 9.44 | $9.42 | 1.2M |
| 2025-03-03 | 9.44 | $9.54 | 949141 |
| 2025-02-28 | 9.43 | $9.58 | 534500 |
| 2025-02-27 | 9.41 | $9.45 | 670722 |
| 2025-02-26 | 9.41 | $9.50 | 594444 |
| 2025-02-25 | 9.40 | $9.50 | 658900 |
| 2025-02-24 | 9.39 | $9.45 | 466600 |
| 2025-02-21 | 9.38 | $9.45 | 507048 |
| 2025-02-20 | 9.37 | $9.45 | 572332 |
| 2025-02-19 | 9.37 | $9.46 | 399200 |
| 2025-02-18 | 9.36 | $9.41 | 498442 |
| 2025-02-14 | 9.35 | $9.36 | 480300 |
| 2025-02-13 | 9.35 | $9.32 | 567837 |
| 2025-02-12 | 9.35 | $9.33 | 1.1M |
| 2025-02-11 | 9.36 | $9.50 | 563801 |
| 2025-02-10 | 9.34 | $9.42 | 693548 |
| 2025-02-07 | 9.33 | $9.44 | 393200 |
| 2025-02-06 | 9.32 | $9.43 | 562060 |
| 2025-02-05 | 9.31 | $9.39 | 430700 |
| 2025-02-04 | 9.30 | $9.33 | 510749 |
| 2025-02-03 | 9.30 | $9.40 | 738522 |
| 2025-01-31 | 9.29 | $9.47 | 606464 |
| 2025-01-30 | 9.27 | $9.47 | 628443 |
| 2025-01-29 | 9.25 | $9.35 | 657534 |
| 2025-01-28 | 9.24 | $9.27 | 579902 |
| 2025-01-27 | 9.23 | $9.25 | 831230 |
| 2025-01-24 | 9.23 | $9.27 | 430500 |
| 2025-01-23 | 9.23 | $9.24 | 621705 |
| 2025-01-22 | 9.22 | $9.28 | 681600 |
| 2025-01-21 | 9.22 | $9.47 | 772800 |
| 2025-01-17 | 9.19 | $9.39 | 565900 |
| 2025-01-16 | 9.17 | $9.38 | 487528 |
| 2025-01-15 | 9.15 | $9.24 | 564600 |
| 2025-01-14 | 9.14 | $9.25 | 725306 |
| 2025-01-13 | 9.13 | $9.16 | 614731 |
| 2025-01-10 | 9.12 | $9.23 | 1.2M |
| 2025-01-08 | 9.11 | $9.19 | 606715 |
| 2025-01-07 | 9.10 | $9.10 | 731412 |
| 2025-01-06 | 9.10 | $9.16 | 1.1M |
| 2025-01-03 | 9.10 | $9.23 | 1.5M |
| 2025-01-02 | 9.08 | $8.93 | 806030 |
| 2024-12-31 | 9.10 | $8.82 | 1.2M |
| 2024-12-30 | 9.13 | $8.92 | 1.1M |
| 2024-12-27 | 9.15 | $9.00 | 722500 |
| 2024-12-26 | 9.17 | $8.98 | 843000 |
| 2024-12-24 | 9.19 | $8.97 | 512523 |
| 2024-12-23 | 9.21 | $8.98 | 931500 |
| 2024-12-20 | 9.24 | $9.01 | 791003 |
| 2024-12-19 | 9.26 | $8.82 | 1.5M |
| 2024-12-18 | 9.31 | $8.84 | 1.2M |
| 2024-12-17 | 9.36 | $9.02 | 898130 |
| 2024-12-16 | 9.39 | $9.10 | 965719 |
| 2024-12-13 | 9.42 | $9.29 | 675300 |
| 2024-12-12 | 9.43 | $9.28 | 695043 |
| 2024-12-11 | 9.45 | $9.34 | 604600 |
| 2024-12-10 | 9.46 | $9.42 | 947900 |
| 2024-12-09 | 9.47 | $9.37 | 791005 |
| 2024-12-06 | 9.48 | $9.41 | 637326 |
| 2024-12-05 | 9.48 | $9.51 | 385400 |
| 2024-12-04 | 9.48 | $9.54 | 1.1M |
| 2024-12-03 | 9.48 | $9.49 | 712039 |
| 2024-12-02 | 9.47 | $9.48 | 539200 |
| 2024-11-29 | 9.47 | $9.61 | 258300 |
| 2024-11-27 | 9.46 | $9.65 | 491700 |
| 2024-11-26 | 9.44 | $9.60 | 583000 |
| 2024-11-25 | 9.42 | $9.51 | 532100 |
| 2024-11-22 | 9.41 | $9.46 | 415500 |
| 2024-11-21 | 9.41 | $9.45 | 512740 |
| 2024-11-20 | 9.40 | $9.35 | 431122 |
| 2024-11-19 | 9.41 | $9.38 | 500243 |
| 2024-11-18 | 9.41 | $9.33 | 565506 |
| 2024-11-15 | 9.42 | $9.24 | 553841 |
| 2024-11-14 | 9.44 | $9.26 | 548300 |
| 2024-11-13 | 9.46 | $9.34 | 575111 |
| 2024-11-12 | 9.47 | $9.36 | 919600 |
| 2024-11-11 | 9.49 | $9.43 | 458483 |
| 2024-11-08 | 9.49 | $9.35 | 563234 |
| 2024-11-07 | 9.51 | $9.27 | 754600 |
| 2024-11-06 | 9.53 | $9.22 | 933811 |
| 2024-11-05 | 9.56 | $9.34 | 403900 |
| 2024-11-04 | 9.59 | $9.18 | 692312 |
| 2024-11-01 | 9.63 | $9.31 | 585067 |
| 2024-10-31 | 9.66 | $9.54 | 535536 |
| 2024-10-30 | 9.68 | $9.57 | 438000 |
| 2024-10-29 | 9.69 | $9.60 | 583400 |
| 2024-10-28 | 9.70 | $9.70 | 372400 |
| 2024-10-25 | 9.70 | $9.64 | 364105 |
| 2024-10-24 | 9.70 | $9.73 | 430729 |
| 2024-10-23 | 9.70 | $9.72 | 314819 |
| 2024-10-22 | 9.70 | $9.69 | 528819 |
| 2024-10-21 | 9.70 | $9.67 | 353800 |
| 2024-10-18 | 9.70 | $9.72 | 282729 |
| 2024-10-17 | 9.70 | $9.70 | 451100 |
| 2024-10-16 | 9.70 | $9.77 | 535900 |
| 2024-10-15 | 9.69 | $9.68 | 539800 |
| 2024-10-14 | 9.69 | $9.73 | 390500 |
| 2024-10-11 | 9.69 | $9.61 | 413100 |
| 2024-10-10 | 9.70 | $9.59 | 889700 |
| 2024-10-09 | 9.71 | $9.49 | 444200 |
| 2024-10-08 | 9.73 | $9.49 | 488500 |
| 2024-10-07 | 9.76 | $9.40 | 1.3M |
| 2024-10-04 | 9.79 | $9.65 | 1.1M |
| 2024-10-03 | 9.81 | $9.84 | 371800 |
| 2024-10-02 | 9.81 | $9.96 | 322938 |
| 2024-10-01 | 9.79 | $9.92 | 539100 |
| 2024-09-30 | 9.78 | $10.04 | 554032 |
| 2024-09-27 | 9.75 | $9.99 | 600521 |
| 2024-09-26 | 9.72 | $9.98 | 537300 |
| 2024-09-25 | 9.69 | $9.95 | 343795 |
| 2024-09-24 | 9.67 | $9.95 | 514500 |
| 2024-09-23 | 9.64 | $9.99 | 553300 |
| 2024-09-20 | 9.60 | $9.86 | 427229 |
| 2024-09-19 | 9.57 | $9.77 | 540625 |
| 2024-09-18 | 9.55 | $9.79 | 458927 |
| 2024-09-17 | 9.53 | $9.82 | 454600 |
| 2024-09-16 | 9.50 | $9.74 | 446400 |
| 2024-09-13 | 9.47 | $9.73 | 415131 |
| 2024-09-12 | 9.44 | $9.66 | 509700 |
| 2024-09-11 | 9.42 | $9.73 | 646900 |
| 2024-09-10 | 9.39 | $9.75 | 1.1M |
| 2024-09-09 | 9.35 | $9.60 | 580037 |
| 2024-09-06 | 9.32 | $9.52 | 564700 |
| 2024-09-05 | 9.30 | $9.59 | 552400 |
| 2024-09-04 | 9.27 | $9.60 | 612024 |
| 2024-09-03 | 9.24 | $9.47 | 627200 |
| 2024-08-30 | 9.21 | $9.49 | 414334 |
| 2024-08-29 | 9.19 | $9.51 | 522414 |
| 2024-08-28 | 9.15 | $9.46 | 579121 |
| 2024-08-27 | 9.12 | $9.55 | 979660 |
| 2024-08-26 | 9.07 | $9.54 | 568200 |
| 2024-08-23 | 9.02 | $9.41 | 623574 |
| 2024-08-22 | 8.98 | $9.26 | 544119 |
| 2024-08-21 | 8.96 | $9.28 | 603372 |
| 2024-08-20 | 8.92 | $9.15 | 523900 |
| 2024-08-19 | 8.90 | $9.10 | 511600 |
| 2024-08-16 | 8.88 | $9.02 | 442200 |
| 2024-08-15 | 8.86 | $9.02 | 691335 |
| 2024-08-14 | 8.84 | $8.99 | 424937 |
| 2024-08-13 | 8.83 | $9.05 | 794301 |
| 2024-08-12 | 8.80 | $9.03 | 682547 |
| 2024-08-09 | 8.78 | $8.95 | 525500 |
| 2024-08-08 | 8.76 | $8.92 | 569122 |
| 2024-08-07 | 8.75 | $8.86 | 641100 |
| 2024-08-06 | 8.73 | $8.91 | 638345 |
| 2024-08-05 | 8.72 | $8.75 | 1.2M |
| 2024-08-02 | 8.71 | $8.97 | 684100 |
| 2024-08-01 | 8.69 | $9.03 | 915300 |
| 2024-07-31 | 8.65 | $8.95 | 529800 |
| 2024-07-30 | 8.62 | $8.97 | 586930 |
| 2024-07-29 | 8.58 | $8.88 | 596022 |
| 2024-07-26 | 8.55 | $8.79 | 464300 |
| 2024-07-25 | 8.52 | $8.72 | 593200 |
| 2024-07-24 | 8.50 | $8.71 | 708743 |
| 2024-07-23 | 8.48 | $8.67 | 612622 |
| 2024-07-22 | 8.46 | $8.68 | 771100 |
| 2024-07-19 | 8.44 | $8.61 | 362700 |
| 2024-07-18 | 8.42 | $8.62 | 699831 |
| 2024-07-17 | 8.40 | $8.60 | 1.1M |
| 2024-07-16 | 8.38 | $8.55 | 748200 |
| 2024-07-15 | 8.36 | $8.45 | 775149 |
| 2024-07-12 | 8.35 | $8.53 | 806000 |
| 2024-07-11 | 8.33 | $8.44 | 1.0M |
| 2024-07-10 | 8.32 | $8.35 | 1.3M |
| 2024-07-09 | 8.32 | $8.31 | 680741 |
| 2024-07-08 | 8.32 | $8.28 | 686500 |
| 2024-07-05 | 8.32 | $8.33 | 637000 |
| 2024-07-03 | 8.32 | $8.28 | 460300 |
| 2024-07-02 | 8.33 | $8.29 | 768216 |
| 2024-07-01 | 8.33 | $8.21 | 968219 |
| 2024-06-28 | 8.34 | $8.22 | 647500 |
| 2024-06-27 | 8.36 | $8.32 | 813100 |
| 2024-06-26 | 8.36 | $8.23 | 724436 |
| 2024-06-25 | 8.37 | $8.24 | 754650 |
| 2024-06-24 | 8.39 | $8.25 | 725400 |
| 2024-06-21 | 8.40 | $8.15 | 678500 |
| 2024-06-20 | 8.43 | $8.10 | 1.4M |
| 2024-06-18 | 8.46 | $8.14 | 1.3M |
| 2024-06-17 | 8.50 | $8.12 | 1.3M |
| 2024-06-14 | 8.54 | $8.15 | 2.0M |
| 2024-06-13 | 8.58 | $8.26 | 939600 |
| 2024-06-12 | 8.61 | $8.32 | 1.5M |
| 2024-06-11 | 8.64 | $8.42 | 921211 |
| 2024-06-10 | 8.66 | $8.54 | 990100 |
| 2024-06-07 | 8.68 | $8.54 | 695128 |
| 2024-06-06 | 8.69 | $8.61 | 654442 |
| 2024-06-05 | 8.70 | $8.61 | 593423 |
| 2024-06-04 | 8.71 | $8.58 | 472800 |
| 2024-06-03 | 8.72 | $8.60 | 564421 |
| 2024-05-31 | 8.74 | $8.72 | 509800 |
| 2024-05-30 | 8.74 | $8.58 | 649811 |
| 2024-05-29 | 8.75 | $8.53 | 1.4M |
| 2024-05-28 | 8.78 | $8.63 | 707105 |
| 2024-05-24 | 8.79 | $8.68 | 583718 |
| 2024-05-23 | 8.81 | $8.61 | 1.1M |
| 2024-05-22 | 8.83 | $8.76 | 618500 |
| 2024-05-21 | 8.83 | $8.81 | 578439 |
| 2024-05-20 | 8.84 | $8.85 | 501400 |
| 2024-05-17 | 8.84 | $8.81 | 549316 |
| 2024-05-16 | 8.84 | $8.77 | 559400 |
| 2024-05-15 | 8.84 | $8.86 | 994646 |
| 2024-05-14 | 8.84 | $8.79 | 3.0M |
| 2024-05-13 | 8.85 | $8.96 | 542319 |
| 2024-05-10 | 8.84 | $9.02 | 955900 |
| 2024-05-09 | 8.82 | $8.93 | 551900 |
| 2024-05-08 | 8.81 | $8.85 | 550500 |
| 2024-05-07 | 8.80 | $8.80 | 474620 |
| 2024-05-06 | 8.80 | $8.73 | 630500 |
| 2024-05-03 | 8.81 | $8.73 | 524229 |
| 2024-05-02 | 8.82 | $8.70 | 676521 |
| 2024-05-01 | 8.83 | $8.72 | 523600 |
| 2024-04-30 | 8.84 | $8.71 | 437329 |
| 2024-04-29 | 8.86 | $8.77 | 492718 |
| 2024-04-26 | 8.86 | $8.84 | 436400 |
| 2024-04-25 | 8.87 | $8.84 | 561825 |
| 2024-04-24 | 8.87 | $8.83 | 585200 |
| 2024-04-23 | 8.87 | $8.83 | 646660 |
| 2024-04-22 | 8.88 | $8.82 | 478500 |
| 2024-04-19 | 8.88 | $8.80 | 347227 |
| 2024-04-18 | 8.89 | $8.77 | 394240 |
| 2024-04-17 | 8.91 | $8.72 | 422400 |
| 2024-04-16 | 8.93 | $8.70 | 646300 |
| 2024-04-15 | 8.95 | $8.78 | 742700 |
| 2024-04-12 | 8.97 | $8.86 | 411999 |
| 2024-04-11 | 8.98 | $8.95 | 553810 |
| 2024-04-10 | 8.98 | $8.98 | 1.1M |
| 2024-04-09 | 8.98 | $8.99 | 508431 |
| 2024-04-08 | 8.98 | $8.98 | 338632 |
| 2024-04-05 | 8.98 | $8.97 | 418600 |
| 2024-04-04 | 8.98 | $8.99 | 540426 |
| 2024-04-03 | 8.98 | $8.99 | 430411 |
| 2024-04-02 | 8.98 | $8.98 | 579800 |
| 2024-04-01 | 8.98 | $9.03 | 670900 |
| 2024-03-28 | 8.98 | $9.07 | 551718 |
| 2024-03-27 | 8.97 | $9.08 | 556600 |
| 2024-03-26 | 8.96 | $9.08 | 663303 |
| 2024-03-25 | 8.94 | $9.04 | 606900 |
| 2024-03-22 | 8.93 | $9.02 | 444400 |
| 2024-03-21 | 8.92 | $9.04 | 499041 |
| 2024-03-20 | 8.91 | $9.03 | 666694 |
| 2024-03-19 | 8.90 | $9.04 | 492600 |
| 2024-03-18 | 8.89 | $9.02 | 534300 |
| 2024-03-15 | 8.87 | $8.98 | 387697 |
| 2024-03-14 | 8.86 | $8.91 | 629700 |
| 2024-03-13 | 8.85 | $8.92 | 486900 |
| 2024-03-12 | 8.85 | $8.97 | 616640 |
| 2024-03-11 | 8.83 | $9.09 | 1.5M |
| 2024-03-08 | 8.81 | $8.87 | 544915 |
| 2024-03-07 | 8.80 | $8.81 | 571016 |
| 2024-03-06 | 8.80 | $8.78 | 1.0M |
| 2024-03-05 | 8.80 | $8.78 | 685100 |
| 2024-03-04 | 8.81 | $8.85 | 594973 |
| 2024-03-01 | 8.80 | $8.83 | 337101 |
| 2024-02-29 | 8.80 | $8.84 | 575100 |
| 2024-02-28 | 8.79 | $8.84 | 547320 |
| 2024-02-27 | 8.79 | $8.87 | 541100 |
| 2024-02-26 | 8.78 | $8.82 | 704200 |
| 2024-02-23 | 8.77 | $8.87 | 465617 |
| 2024-02-22 | 8.76 | $8.82 | 777621 |
| 2024-02-21 | 8.76 | $8.92 | 406900 |
| 2024-02-20 | 8.74 | $8.77 | 474747 |
| 2024-02-16 | 8.74 | $8.75 | 460800 |
| 2024-02-15 | 8.74 | $8.72 | 483932 |
| 2024-02-14 | 8.74 | $8.66 | 525042 |
| 2024-02-13 | 8.75 | $8.65 | 941423 |
| 2024-02-12 | 8.76 | $8.72 | 577839 |
| 2024-02-09 | 8.76 | $8.65 | 817626 |
| 2024-02-08 | 8.77 | $8.67 | 583040 |
| 2024-02-07 | 8.79 | $8.73 | 507025 |
| 2024-02-06 | 8.79 | $8.75 | 478900 |
| 2024-02-05 | 8.80 | $8.72 | 577600 |
| 2024-02-02 | 8.80 | $8.92 | 723200 |
| 2024-02-01 | 8.79 | $9.06 | 504907 |
| 2024-01-31 | 8.76 | $8.91 | 589200 |
| 2024-01-30 | 8.75 | $8.90 | 669000 |
| 2024-01-29 | 8.73 | $9.05 | 964907 |
| 2024-01-26 | 8.70 | $8.84 | 874900 |
| 2024-01-25 | 8.68 | $8.73 | 666700 |
| 2024-01-24 | 8.68 | $8.56 | 1.2M |
| 2024-01-23 | 8.69 | $8.57 | 611000 |
| 2024-01-22 | 8.70 | $8.58 | 797500 |
| 2024-01-19 | 8.71 | $8.54 | 941217 |
| 2024-01-18 | 8.73 | $8.61 | 518000 |
| 2024-01-17 | 8.75 | $8.63 | 910900 |
| 2024-01-16 | 8.76 | $8.79 | 544600 |
| 2024-01-12 | 8.76 | $8.85 | 562200 |
| 2024-01-11 | 8.75 | $8.85 | 1.0M |
| 2024-01-10 | 8.73 | $8.96 | 637315 |
| 2024-01-09 | 8.71 | $8.92 | 659700 |
| 2024-01-08 | 8.69 | $8.90 | 621200 |
| 2024-01-05 | 8.67 | $8.84 | 761031 |
| 2024-01-04 | 8.65 | $8.74 | 756840 |
| 2024-01-03 | 8.64 | $8.69 | 593694 |
| 2024-01-02 | 8.63 | $8.65 | 1.0M |
| 2023-12-29 | 8.63 | $8.48 | 1.9M |
| 2023-12-28 | 8.65 | $8.48 | 1.6M |
| 2023-12-27 | 8.66 | $8.61 | 1.2M |
| 2023-12-26 | 8.67 | $8.70 | 1.0M |
| 2023-12-22 | 8.67 | $8.51 | 932745 |
| 2023-12-21 | 8.68 | $8.42 | 1.3M |
| 2023-12-20 | 8.71 | $8.28 | 1.8M |
| 2023-12-19 | 8.76 | $8.50 | 1.3M |
| 2023-12-18 | 8.78 | $8.55 | 1.1M |
| 2023-12-15 | 8.81 | $8.60 | 1.1M |
| 2023-12-14 | 8.83 | $8.76 | 1.5M |
| 2023-12-13 | 8.84 | $8.72 | 1.9M |
| 2023-12-12 | 8.85 | $8.34 | 3.6M |
| 2023-12-11 | 8.90 | $8.44 | 2.1M |
| 2023-12-08 | 8.95 | $8.55 | 1.6M |
| 2023-12-07 | 8.99 | $8.62 | 2.1M |
| 2023-12-06 | 9.03 | $8.75 | 1.3M |
| 2023-12-05 | 9.06 | $8.84 | 1.4M |
| 2023-12-04 | 9.08 | $8.93 | 1.4M |
| 2023-12-01 | 9.10 | $9.03 | 734300 |
| 2023-11-30 | 9.11 | $9.05 | 618204 |
| 2023-11-29 | 9.11 | $9.01 | 705046 |
| 2023-11-28 | 9.12 | $9.09 | 593728 |
| 2023-11-27 | 9.13 | $9.08 | 542400 |
| 2023-11-24 | 9.13 | $9.11 | 151100 |
| 2023-11-22 | 9.14 | $9.06 | 442046 |
| 2023-11-21 | 9.14 | $9.01 | 485000 |
| 2023-11-20 | 9.16 | $9.04 | 581840 |
| 2023-11-17 | 9.17 | $9.02 | 780429 |
| 2023-11-16 | 9.19 | $9.06 | 565700 |
| 2023-11-15 | 9.20 | $9.09 | 569506 |
| 2023-11-14 | 9.21 | $9.10 | 807640 |
| 2023-11-13 | 9.22 | $8.95 | 852227 |
| 2023-11-10 | 9.25 | $9.02 | 743040 |
| 2023-11-09 | 9.28 | $9.10 | 791213 |
| 2023-11-08 | 9.29 | $9.05 | 957300 |
| 2023-11-07 | 9.32 | $9.13 | 804700 |
| 2023-11-06 | 9.34 | $9.19 | 585732 |
| 2023-11-03 | 9.35 | $9.37 | 606663 |
| 2023-11-02 | 9.35 | $9.53 | 823703 |
| 2023-11-01 | 9.33 | $9.16 | 462051 |
| 2023-10-31 | 9.35 | $9.01 | 956329 |
| 2023-10-30 | 9.39 | $9.08 | 407100 |
| 2023-10-27 | 9.42 | $9.21 | 380534 |
| 2023-10-26 | 9.44 | $9.22 | 433231 |
| 2023-10-25 | 9.47 | $9.14 | 404914 |
| 2023-10-24 | 9.50 | $9.23 | 452808 |
| 2023-10-23 | 9.53 | $9.13 | 449800 |
| 2023-10-20 | 9.57 | $9.20 | 501800 |
| 2023-10-19 | 9.61 | $9.25 | 680200 |
| 2023-10-18 | 9.65 | $9.44 | 592562 |
| 2023-10-17 | 9.67 | $9.57 | 650601 |
| 2023-10-16 | 9.68 | $9.75 | 450501 |
| 2023-10-13 | 9.68 | $9.74 | 327200 |
| 2023-10-12 | 9.67 | $9.66 | 720626 |
| 2023-10-11 | 9.67 | $9.84 | 768300 |
| 2023-10-10 | 9.65 | $9.77 | 714413 |
| 2023-10-09 | 9.64 | $9.67 | 632128 |
| 2023-10-06 | 9.64 | $9.50 | 1.6M |
| 2023-10-05 | 9.65 | $9.19 | 507430 |
| 2023-10-04 | 9.70 | $9.22 | 1.1M |
| 2023-10-03 | 9.75 | $8.86 | 1.9M |
| 2023-10-02 | 9.84 | $9.14 | 2.5M |
| 2023-09-29 | 9.92 | $9.52 | 1.0M |
| 2023-09-28 | 9.96 | $9.65 | 817330 |
| 2023-09-27 | 9.99 | $9.92 | 630600 |
| 2023-09-26 | 10.00 | $9.94 | 712300 |
| 2023-09-25 | 10.01 | $9.96 | 344413 |
| 2023-09-22 | 10.01 | $9.97 | 352200 |
| 2023-09-21 | 10.02 | $9.95 | 362084 |
| 2023-09-20 | 10.02 | $9.95 | 482010 |
| 2023-09-19 | 10.03 | $9.97 | 398322 |
| 2023-09-18 | 10.04 | $10.01 | 322011 |
| 2023-09-15 | 10.04 | $10.01 | 271400 |
| 2023-09-14 | 10.04 | $10.08 | 314342 |
| 2023-09-13 | 10.04 | $10.01 | 450600 |
| 2023-09-12 | 10.04 | $10.02 | 491400 |
| 2023-09-11 | 10.04 | $10.02 | 579089 |
| 2023-09-08 | 10.04 | $10.01 | 392200 |
| 2023-09-07 | 10.05 | $10.00 | 467200 |
| 2023-09-06 | 10.05 | $9.93 | 516506 |
| 2023-09-05 | 10.07 | $9.94 | 772500 |
| 2023-09-01 | 10.08 | $10.03 | 369308 |
| 2023-08-31 | 10.08 | $10.07 | 331750 |
| 2023-08-30 | 10.09 | $10.09 | 341907 |
| 2023-08-29 | 10.09 | $10.14 | 503500 |
| 2023-08-28 | 10.08 | $10.07 | 302000 |
| 2023-08-25 | 10.08 | $10.07 | 344121 |
| 2023-08-24 | 10.08 | $10.09 | 263941 |
| 2023-08-23 | 10.08 | $10.08 | 368539 |
| 2023-08-22 | 10.08 | $10.02 | 463137 |
| 2023-08-21 | 10.09 | $10.01 | 550823 |
| 2023-08-18 | 10.10 | $10.05 | 543431 |
| 2023-08-17 | 10.10 | $10.02 | 550600 |
| 2023-08-16 | 10.11 | $10.01 | 632048 |
| 2023-08-15 | 10.12 | $10.06 | 487600 |
| 2023-08-14 | 10.13 | $10.06 | 478900 |
| 2023-08-11 | 10.13 | $10.08 | 439800 |
| 2023-08-10 | 10.14 | $10.05 | 756613 |
| 2023-08-09 | 10.15 | $10.11 | 563472 |
| 2023-08-08 | 10.15 | $10.03 | 428000 |
| 2023-08-07 | 10.17 | $10.03 | 515400 |
| 2023-08-04 | 10.18 | $10.05 | 428600 |
| 2023-08-03 | 10.20 | $10.10 | 378451 |
| 2023-08-02 | 10.21 | $10.14 | 380639 |
| 2023-08-01 | 10.21 | $10.12 | 582743 |
| 2023-07-31 | 10.22 | $10.19 | 367321 |
| 2023-07-28 | 10.23 | $10.18 | 408800 |
| 2023-07-27 | 10.23 | $10.19 | 651100 |
| 2023-07-26 | 10.24 | $10.21 | 385902 |
| 2023-07-25 | 10.24 | $10.21 | 445100 |
| 2023-07-24 | 10.24 | $10.28 | 585100 |
| 2023-07-21 | 10.24 | $10.23 | 498200 |
| 2023-07-20 | 10.24 | $10.24 | 411125 |
| 2023-07-19 | 10.24 | $10.15 | 422335 |
| 2023-07-18 | 10.25 | $10.15 | 669500 |
| 2023-07-17 | 10.26 | $10.16 | 567731 |
| 2023-07-14 | 10.27 | $10.17 | 561336 |
| 2023-07-13 | 10.28 | $10.22 | 725900 |
| 2023-07-12 | 10.28 | $10.29 | 390500 |
| 2023-07-11 | 10.28 | $10.33 | 611646 |
| 2023-07-10 | 10.28 | $10.38 | 498628 |
| 2023-07-07 | 10.27 | $10.26 | 506800 |
| 2023-07-06 | 10.27 | $10.24 | 364700 |
| 2023-07-05 | 10.27 | $10.25 | 598800 |
| 2023-07-03 | 10.27 | $10.43 | 256545 |
| 2023-06-30 | 10.26 | $10.48 | 434939 |
| 2023-06-29 | 10.23 | $10.30 | 430343 |
| 2023-06-28 | 10.23 | $10.28 | 327220 |
| 2023-06-27 | 10.22 | $10.21 | 358341 |
| 2023-06-26 | 10.22 | $10.20 | 431048 |
| 2023-06-23 | 10.22 | $10.12 | 465100 |
| 2023-06-22 | 10.23 | $10.10 | 487100 |
| 2023-06-21 | 10.25 | $10.11 | 680400 |
| 2023-06-20 | 10.26 | $10.16 | 746445 |
| 2023-06-16 | 10.27 | $10.22 | 453210 |
| 2023-06-15 | 10.28 | $10.28 | 368900 |
| 2023-06-14 | 10.28 | $10.22 | 463443 |
| 2023-06-13 | 10.29 | $10.23 | 607700 |
| 2023-06-12 | 10.29 | $10.20 | 662664 |
| 2023-06-09 | 10.30 | $10.22 | 445800 |
| 2023-06-08 | 10.31 | $10.30 | 536550 |
| 2023-06-07 | 10.31 | $10.28 | 476706 |
| 2023-06-06 | 10.31 | $10.18 | 434100 |
| 2023-06-05 | 10.33 | $10.18 | 511263 |
| 2023-06-02 | 10.34 | $10.25 | 467100 |
| 2023-06-01 | 10.35 | $10.15 | 485412 |
| 2023-05-31 | 10.37 | $10.19 | 442910 |
| 2023-05-30 | 10.39 | $10.14 | 661100 |
| 2023-05-26 | 10.42 | $10.19 | 783317 |
| 2023-05-25 | 10.44 | $10.10 | 643700 |
| 2023-05-24 | 10.48 | $10.16 | 519510 |
| 2023-05-23 | 10.51 | $10.24 | 388433 |
| 2023-05-22 | 10.54 | $10.27 | 447600 |
| 2023-05-19 | 10.57 | $10.28 | 562386 |
| 2023-05-18 | 10.60 | $10.31 | 1.3M |
| 2023-05-17 | 10.63 | $10.54 | 376900 |
| 2023-05-16 | 10.64 | $10.52 | 543986 |
| 2023-05-15 | 10.65 | $10.64 | 365326 |
| 2023-05-12 | 10.66 | $10.65 | 349125 |
| 2023-05-11 | 10.66 | $10.56 | 384413 |
| 2023-05-10 | 10.67 | $10.59 | 411300 |
| 2023-05-09 | 10.67 | $10.55 | 493508 |
| 2023-05-08 | 10.69 | $10.51 | 598141 |
| 2023-05-05 | 10.71 | $10.69 | 387800 |
| 2023-05-04 | 10.71 | $10.56 | 390000 |
| 2023-05-03 | 10.72 | $10.66 | 419818 |
| 2023-05-02 | 10.73 | $10.70 | 558321 |
| 2023-05-01 | 10.73 | $10.89 | 803200 |
| 2023-04-28 | 10.72 | $10.88 | 1.9M |
| 2023-04-27 | 10.70 | $10.48 | 445700 |
| 2023-04-26 | 10.72 | $10.50 | 538900 |
| 2023-04-25 | 10.75 | $10.52 | 493658 |
| 2023-04-24 | 10.77 | $10.61 | 642400 |
| 2023-04-21 | 10.79 | $10.56 | 381200 |
| 2023-04-20 | 10.81 | $10.61 | 360900 |
| 2023-04-19 | 10.83 | $10.55 | 443300 |
| 2023-04-18 | 10.86 | $10.60 | 540619 |
| 2023-04-17 | 10.89 | $10.70 | 325200 |
| 2023-04-14 | 10.91 | $10.77 | 295600 |
| 2023-04-13 | 10.92 | $10.73 | 386145 |
| 2023-04-12 | 10.94 | $10.74 | 407400 |
| 2023-04-11 | 10.96 | $10.77 | 501609 |
| 2023-04-10 | 10.98 | $10.83 | 561630 |
| 2023-04-06 | 11.00 | $10.77 | 326400 |
| 2023-04-05 | 11.02 | $10.78 | 439100 |
| 2023-04-04 | 11.05 | $10.77 | 650258 |
| 2023-04-03 | 11.08 | $10.84 | 782400 |
| 2023-03-31 | 11.11 | $11.02 | 330304 |
| 2023-03-30 | 11.11 | $10.98 | 281500 |
| 2023-03-29 | 11.13 | $11.02 | 404619 |
| 2023-03-28 | 11.14 | $10.91 | 562149 |
| 2023-03-27 | 11.16 | $11.02 | 428400 |
| 2023-03-24 | 11.18 | $11.11 | 437200 |
| 2023-03-23 | 11.19 | $11.08 | 427028 |
| 2023-03-22 | 11.20 | $10.99 | 339700 |
| 2023-03-21 | 11.22 | $10.98 | 513200 |
| 2023-03-20 | 11.24 | $11.00 | 439538 |
| 2023-03-17 | 11.27 | $11.03 | 444320 |
| 2023-03-16 | 11.30 | $11.12 | 363714 |
| 2023-03-15 | 11.31 | $11.10 | 493200 |
| 2023-03-14 | 11.34 | $11.11 | 563914 |
| 2023-03-13 | 11.36 | $11.08 | 927700 |
| 2023-03-10 | 11.39 | $11.06 | 1.1M |
| 2023-03-09 | 11.42 | $11.27 | 406600 |
| 2023-03-08 | 11.44 | $11.36 | 371300 |
| 2023-03-07 | 11.45 | $11.31 | 323300 |
| 2023-03-06 | 11.46 | $11.39 | 401300 |
| 2023-03-03 | 11.47 | $11.48 | 411140 |
| 2023-03-02 | 11.47 | $11.41 | 527917 |
| 2023-03-01 | 11.48 | $11.35 | 474700 |
| 2023-02-28 | 11.49 | $11.47 | 367049 |
| 2023-02-27 | 11.49 | $11.46 | 385700 |
| 2023-02-24 | 11.49 | $11.52 | 606442 |
| 2023-02-23 | 11.49 | $11.45 | 599000 |
| 2023-02-22 | 11.50 | $11.47 | 348614 |
| 2023-02-21 | 11.50 | $11.49 | 561143 |
| 2023-02-17 | 11.50 | $11.60 | 309600 |
| 2023-02-16 | 11.49 | $11.53 | 310440 |
| 2023-02-15 | 11.49 | $11.58 | 258100 |
| 2023-02-14 | 11.48 | $11.47 | 324804 |
| 2023-02-13 | 11.48 | $11.52 | 519200 |
| 2023-02-10 | 11.47 | $11.45 | 457200 |
| 2023-02-09 | 11.47 | $11.32 | 496523 |
| 2023-02-08 | 11.49 | $11.36 | 337710 |
| 2023-02-07 | 11.50 | $11.47 | 299300 |
| 2023-02-06 | 11.51 | $11.37 | 345500 |
| 2023-02-03 | 11.52 | $11.42 | 568300 |
| 2023-02-02 | 11.53 | $11.43 | 645500 |
| 2023-02-01 | 11.54 | $11.55 | 794239 |
| 2023-01-31 | 11.54 | $11.54 | 361700 |
| 2023-01-30 | 11.54 | $11.54 | 591700 |
| 2023-01-27 | 11.54 | $11.69 | 474300 |
| 2023-01-26 | 11.53 | $11.71 | 443100 |
| 2023-01-25 | 11.51 | $11.73 | 406200 |
| 2023-01-24 | 11.48 | $11.69 | 366114 |
| 2023-01-23 | 11.46 | $11.62 | 390100 |
| 2023-01-20 | 11.44 | $11.55 | 520500 |
| 2023-01-19 | 11.43 | $11.45 | 395600 |
| 2023-01-18 | 11.43 | $11.58 | 509000 |
| 2023-01-17 | 11.42 | $11.64 | 665723 |
| 2023-01-13 | 11.39 | $11.73 | 688436 |
| 2023-01-12 | 11.36 | $11.59 | 551914 |
| 2023-01-11 | 11.33 | $11.48 | 391600 |
| 2023-01-10 | 11.32 | $11.46 | 426600 |
| 2023-01-09 | 11.30 | $11.42 | 377300 |
| 2023-01-06 | 11.29 | $11.40 | 397901 |
| 2023-01-05 | 11.28 | $11.24 | 449508 |
| 2023-01-04 | 11.28 | $11.30 | 304800 |
| 2023-01-03 | 11.28 | $11.33 | 459400 |
| 2022-12-30 | 11.27 | $11.25 | 307600 |
| 2022-12-29 | 11.27 | $11.31 | 277300 |
| 2022-12-28 | 11.27 | $11.33 | 429000 |
| 2022-12-27 | 11.26 | $11.42 | 455200 |
| 2022-12-23 | 11.25 | $11.44 | 322400 |
| 2022-12-22 | 11.23 | $11.29 | 360200 |
| 2022-12-21 | 11.22 | $11.40 | 549541 |
| 2022-12-20 | 11.20 | $11.21 | 587537 |
| 2022-12-19 | 11.20 | $11.20 | 364046 |
| 2022-12-16 | 11.20 | $11.18 | 509451 |
| 2022-12-15 | 11.20 | $11.33 | 354250 |
| 2022-12-14 | 11.19 | $11.32 | 360900 |
| 2022-12-13 | 11.18 | $11.29 | 539200 |
| 2022-12-12 | 11.16 | $11.29 | 545415 |
| 2022-12-09 | 11.15 | $11.22 | 346303 |
| 2022-12-08 | 11.14 | $11.17 | 378223 |
| 2022-12-07 | 11.14 | $11.21 | 373000 |
| 2022-12-06 | 11.13 | $11.17 | 224000 |
| 2022-12-05 | 11.13 | $11.08 | 315400 |
| 2022-12-02 | 11.14 | $11.13 | 296300 |
| 2022-12-01 | 11.14 | $11.25 | 550708 |
| 2022-11-30 | 11.13 | $11.34 | 358134 |
| 2022-11-29 | 11.10 | $11.22 | 285707 |
| 2022-11-28 | 11.09 | $11.36 | 464619 |
| 2022-11-25 | 11.06 | $11.35 | 131000 |
| 2022-11-23 | 11.03 | $11.34 | 344549 |
| 2022-11-22 | 11.00 | $11.35 | 645029 |
| 2022-11-21 | 10.96 | $11.19 | 225000 |
| 2022-11-18 | 10.94 | $11.24 | 301505 |
| 2022-11-17 | 10.91 | $11.16 | 209600 |
| 2022-11-16 | 10.88 | $11.20 | 339700 |
| 2022-11-15 | 10.85 | $11.19 | 475004 |
| 2022-11-14 | 10.81 | $11.01 | 363105 |
| 2022-11-11 | 10.79 | $11.04 | 430432 |
| 2022-11-10 | 10.76 | $11.24 | 740744 |
| 2022-11-09 | 10.71 | $10.89 | 375400 |
| 2022-11-08 | 10.69 | $10.97 | 343022 |
| 2022-11-07 | 10.66 | $10.89 | 443326 |
| 2022-11-04 | 10.64 | $11.07 | 859800 |
| 2022-11-03 | 10.60 | $10.92 | 955648 |
| 2022-11-02 | 10.56 | $10.71 | 530073 |
| 2022-11-01 | 10.55 | $10.71 | 349310 |
| 2022-10-31 | 10.53 | $10.65 | 284229 |
| 2022-10-28 | 10.51 | $10.77 | 391425 |
| 2022-10-27 | 10.49 | $10.61 | 438000 |
| 2022-10-26 | 10.48 | $10.65 | 411000 |
| 2022-10-25 | 10.46 | $10.67 | 412400 |
| 2022-10-24 | 10.43 | $10.56 | 489206 |
| 2022-10-21 | 10.42 | $10.47 | 347500 |
| 2022-10-20 | 10.42 | $10.30 | 489600 |
| 2022-10-19 | 10.43 | $10.33 | 437794 |
| 2022-10-18 | 10.44 | $10.42 | 435915 |
| 2022-10-17 | 10.44 | $10.23 | 448344 |
| 2022-10-14 | 10.46 | $10.05 | 482161 |
| 2022-10-13 | 10.51 | $10.20 | 1.2M |
| 2022-10-12 | 10.54 | $10.04 | 877545 |
| 2022-10-11 | 10.59 | $10.17 | 1.0M |
| 2022-10-10 | 10.63 | $10.02 | 958840 |
| 2022-10-07 | 10.70 | $10.13 | 739459 |
| 2022-10-06 | 10.76 | $10.27 | 587627 |
| 2022-10-05 | 10.81 | $10.37 | 514700 |
| 2022-10-04 | 10.86 | $10.54 | 612400 |
| 2022-10-03 | 10.89 | $10.43 | 476821 |
| 2022-09-30 | 10.94 | $10.36 | 729215 |
| 2022-09-29 | 11.00 | $10.42 | 745709 |
| 2022-09-28 | 11.06 | $10.65 | 753040 |
| 2022-09-27 | 11.10 | $10.57 | 706711 |
| 2022-09-26 | 11.16 | $10.71 | 866114 |
| 2022-09-23 | 11.21 | $10.94 | 752200 |
| 2022-09-22 | 11.24 | $11.05 | 549229 |
| 2022-09-21 | 11.26 | $11.11 | 357137 |
| 2022-09-20 | 11.27 | $11.23 | 281300 |
| 2022-09-19 | 11.28 | $11.34 | 518710 |
| 2022-09-16 | 11.27 | $11.22 | 358700 |
| 2022-09-15 | 11.27 | $11.20 | 332700 |
| 2022-09-14 | 11.28 | $11.29 | 301602 |
| 2022-09-13 | 11.28 | $11.13 | 362403 |
| 2022-09-12 | 11.30 | $11.29 | 432100 |
| 2022-09-09 | 11.30 | $11.19 | 332529 |
| 2022-09-08 | 11.31 | $11.16 | 232921 |
| 2022-09-07 | 11.32 | $11.16 | 449600 |
| 2022-09-06 | 11.34 | $11.12 | 515900 |
| 2022-09-02 | 11.37 | $11.31 | 304043 |
| 2022-09-01 | 11.37 | $11.34 | 339300 |
| 2022-08-31 | 11.37 | $11.37 | 297900 |
| 2022-08-30 | 11.38 | $11.32 | 368301 |
| 2022-08-29 | 11.38 | $11.50 | 264051 |
| 2022-08-26 | 11.37 | $11.43 | 310800 |
| 2022-08-25 | 11.36 | $11.50 | 230632 |
| 2022-08-24 | 11.35 | $11.48 | 317900 |
| 2022-08-23 | 11.33 | $11.32 | 500600 |
| 2022-08-22 | 11.34 | $11.37 | 313616 |
| 2022-08-19 | 11.33 | $11.52 | 287524 |
| 2022-08-18 | 11.31 | $11.55 | 229659 |
| 2022-08-17 | 11.29 | $11.50 | 556000 |
| 2022-08-16 | 11.26 | $11.54 | 280427 |
| 2022-08-15 | 11.23 | $11.45 | 252957 |
| 2022-08-12 | 11.21 | $11.41 | 296600 |
| 2022-08-11 | 11.19 | $11.39 | 529800 |
| 2022-08-10 | 11.17 | $11.39 | 497700 |
| 2022-08-09 | 11.15 | $11.36 | 339100 |
| 2022-08-08 | 11.13 | $11.18 | 356106 |
| 2022-08-05 | 11.12 | $11.12 | 450240 |
| 2022-08-04 | 11.12 | $11.33 | 340600 |
| 2022-08-03 | 11.10 | $11.36 | 309247 |
| 2022-08-02 | 11.07 | $11.35 | 395044 |
| 2022-08-01 | 11.04 | $11.31 | 409500 |
| 2022-07-29 | 11.01 | $11.22 | 379613 |
| 2022-07-28 | 10.99 | $11.21 | 463900 |
| 2022-07-27 | 10.97 | $11.21 | 413500 |
| 2022-07-26 | 10.94 | $11.11 | 251500 |
| 2022-07-25 | 10.92 | $11.10 | 402933 |
| 2022-07-22 | 10.90 | $10.98 | 432200 |
| 2022-07-21 | 10.90 | $10.96 | 275631 |
| 2022-07-20 | 10.89 | $10.93 | 253128 |
| 2022-07-19 | 10.88 | $10.97 | 260600 |
| 2022-07-18 | 10.88 | $10.87 | 253438 |
| 2022-07-15 | 10.88 | $10.92 | 269828 |
| 2022-07-14 | 10.87 | $10.86 | 285200 |
| 2022-07-13 | 10.87 | $11.01 | 392843 |
| 2022-07-12 | 10.86 | $11.06 | 490215 |
| 2022-07-11 | 10.84 | $10.99 | 428604 |
| 2022-07-08 | 10.82 | $10.90 | 240628 |
| 2022-07-07 | 10.81 | $10.83 | 353249 |
| 2022-07-06 | 10.81 | $10.80 | 288434 |
| 2022-07-05 | 10.81 | $10.96 | 359128 |
| 2022-07-01 | 10.80 | $10.87 | 369122 |
| 2022-06-30 | 10.79 | $10.84 | 439000 |
| 2022-06-29 | 10.78 | $10.77 | 280615 |
| 2022-06-28 | 10.78 | $10.94 | 484650 |
| 2022-06-27 | 10.77 | $10.91 | 490700 |
| 2022-06-24 | 10.75 | $10.65 | 313332 |
| 2022-06-23 | 10.76 | $10.44 | 485601 |
| 2022-06-22 | 10.80 | $10.19 | 573930 |
| 2022-06-21 | 10.86 | $10.21 | 1.2M |
| 2022-06-17 | 10.93 | $10.19 | 1.5M |
| 2022-06-16 | 11.01 | $10.41 | 1.1M |
| 2022-06-15 | 11.07 | $10.74 | 775711 |
| 2022-06-14 | 11.11 | $10.53 | 1.2M |
| 2022-06-13 | 11.17 | $10.80 | 1.0M |
| 2022-06-10 | 11.21 | $11.05 | 657430 |
| 2022-06-09 | 11.22 | $10.89 | 910127 |
| 2022-06-08 | 11.26 | $11.19 | 548723 |
| 2022-06-07 | 11.26 | $11.31 | 491700 |
| 2022-06-06 | 11.26 | $11.15 | 429337 |
| 2022-06-03 | 11.27 | $11.14 | 352608 |
| 2022-06-02 | 11.29 | $11.22 | 455900 |
| 2022-06-01 | 11.29 | $11.23 | 415941 |
| 2022-05-31 | 11.30 | $11.30 | 557600 |
| 2022-05-27 | 11.30 | $11.44 | 320427 |
| 2022-05-26 | 11.28 | $11.39 | 448900 |
| 2022-05-25 | 11.27 | $11.31 | 546916 |
| 2022-05-24 | 11.27 | $11.17 | 634431 |
| 2022-05-23 | 11.28 | $10.98 | 737400 |
| 2022-05-20 | 11.31 | $11.03 | 1.1M |
| 2022-05-19 | 11.34 | $11.13 | 447314 |
| 2022-05-18 | 11.36 | $11.25 | 431242 |
| 2022-05-17 | 11.37 | $11.33 | 291539 |
| 2022-05-16 | 11.38 | $11.24 | 422800 |
| 2022-05-13 | 11.39 | $11.27 | 423734 |
| 2022-05-12 | 11.41 | $11.04 | 584000 |
| 2022-05-11 | 11.44 | $11.08 | 602800 |
| 2022-05-10 | 11.48 | $10.94 | 994707 |
| 2022-05-09 | 11.54 | $11.12 | 719711 |
| 2022-05-06 | 11.58 | $11.50 | 1.3M |
| 2022-05-05 | 11.59 | $11.13 | 801700 |
| 2022-05-04 | 11.64 | $11.14 | 1.4M |
| 2022-05-03 | 11.69 | $11.01 | 1.3M |
| 2022-05-02 | 11.77 | $11.16 | 2.7M |
| 2022-04-29 | 11.83 | $11.74 | 719900 |
| 2022-04-28 | 11.84 | $11.97 | 477500 |
| 2022-04-27 | 11.83 | $11.95 | 462407 |
| 2022-04-26 | 11.81 | $11.89 | 549433 |
| 2022-04-25 | 11.80 | $11.90 | 623122 |
| 2022-04-22 | 11.79 | $11.91 | 533338 |
| 2022-04-21 | 11.78 | $11.93 | 345831 |
| 2022-04-20 | 11.77 | $11.94 | 454300 |
| 2022-04-19 | 11.75 | $11.91 | 469300 |
| 2022-04-18 | 11.73 | $11.90 | 440930 |
| 2022-04-14 | 11.71 | $11.75 | 570000 |
| 2022-04-13 | 11.71 | $11.71 | 425000 |
| 2022-04-12 | 11.71 | $11.73 | 484912 |
| 2022-04-11 | 11.71 | $11.75 | 551900 |
| 2022-04-08 | 11.70 | $11.82 | 493214 |
| 2022-04-07 | 11.69 | $11.75 | 361725 |
| 2022-04-06 | 11.68 | $11.70 | 401404 |
| 2022-04-05 | 11.68 | $11.74 | 576400 |
| 2022-04-04 | 11.68 | $11.87 | 432800 |
| 2022-04-01 | 11.66 | $11.87 | 449005 |
| 2022-03-31 | 11.63 | $11.82 | 419431 |
| 2022-03-30 | 11.61 | $11.79 | 492300 |
| 2022-03-29 | 11.59 | $11.88 | 613100 |
| 2022-03-28 | 11.56 | $11.93 | 510700 |
| 2022-03-25 | 11.53 | $11.87 | 472949 |
| 2022-03-24 | 11.49 | $11.84 | 481300 |
| 2022-03-23 | 11.45 | $11.83 | 424930 |
| 2022-03-22 | 11.41 | $11.83 | 588979 |
| 2022-03-21 | 11.37 | $11.68 | 374500 |
| 2022-03-18 | 11.34 | $11.60 | 380707 |
| 2022-03-17 | 11.31 | $11.69 | 1.6M |
| 2022-03-16 | 11.27 | $11.32 | 477500 |
| 2022-03-15 | 11.26 | $11.26 | 487900 |
| 2022-03-14 | 11.26 | $11.33 | 458200 |
| 2022-03-11 | 11.26 | $11.41 | 469808 |
| 2022-03-10 | 11.24 | $11.43 | 595342 |
| 2022-03-09 | 11.22 | $11.27 | 766246 |
| 2022-03-08 | 11.22 | $11.39 | 981000 |
| 2022-03-07 | 11.20 | $11.56 | 919700 |
| 2022-03-04 | 11.16 | $11.39 | 498240 |
| 2022-03-03 | 11.13 | $11.35 | 831200 |
| 2022-03-02 | 11.11 | $11.48 | 938800 |
| 2022-03-01 | 11.07 | $11.21 | 691800 |
| 2022-02-28 | 11.06 | $11.22 | 497119 |
| 2022-02-25 | 11.04 | $11.12 | 658103 |
| 2022-02-24 | 11.03 | $11.12 | 853830 |
| 2022-02-23 | 11.02 | $10.97 | 686800 |
| 2022-02-22 | 11.03 | $11.03 | 746454 |
| 2022-02-18 | 11.03 | $10.98 | 379452 |
| 2022-02-17 | 11.03 | $11.02 | 347800 |
| 2022-02-16 | 11.04 | $11.06 | 417900 |
| 2022-02-15 | 11.03 | $11.03 | 398046 |
| 2022-02-14 | 11.03 | $10.96 | 764304 |
| 2022-02-11 | 11.04 | $11.07 | 732324 |
| 2022-02-10 | 11.04 | $11.01 | 947318 |
| 2022-02-09 | 11.04 | $11.18 | 524504 |
| 2022-02-08 | 11.03 | $11.13 | 464500 |
| 2022-02-07 | 11.02 | $11.04 | 476700 |
| 2022-02-04 | 11.01 | $11.03 | 463300 |
| 2022-02-03 | 11.01 | $11.10 | 401427 |
| 2022-02-02 | 11.00 | $11.14 | 441000 |
| 2022-02-01 | 10.99 | $11.08 | 592144 |
| 2022-01-31 | 10.98 | $11.13 | 560400 |
| 2022-01-28 | 10.96 | $11.07 | 578105 |
| 2022-01-27 | 10.95 | $11.01 | 688400 |
| 2022-01-26 | 10.95 | $10.92 | 793441 |
| 2022-01-25 | 10.95 | $10.84 | 645726 |
| 2022-01-24 | 10.96 | $10.89 | 2.0M |
| 2022-01-21 | 10.97 | $10.92 | 896726 |
| 2022-01-20 | 10.97 | $11.07 | 552700 |
| 2022-01-19 | 10.96 | $11.05 | 615852 |
| 2022-01-18 | 10.95 | $11.08 | 838454 |
| 2022-01-14 | 10.94 | $11.14 | 487356 |
| 2022-01-13 | 10.92 | $11.06 | 426700 |
| 2022-01-12 | 10.90 | $11.04 | 608649 |
| 2022-01-11 | 10.89 | $10.99 | 660700 |
| 2022-01-10 | 10.88 | $10.95 | 634731 |
| 2022-01-07 | 10.87 | $10.94 | 407800 |
| 2022-01-06 | 10.86 | $10.90 | 397500 |
| 2022-01-05 | 10.86 | $10.86 | 278405 |
| 2022-01-04 | 10.86 | $10.88 | 555000 |
| 2022-01-03 | 10.86 | $10.92 | 580900 |
| 2021-12-31 | 10.85 | $10.87 | 327117 |
| 2021-12-30 | 10.85 | $10.91 | 287718 |
| 2021-12-29 | 10.84 | $10.95 | 361212 |
| 2021-12-28 | 10.83 | $10.90 | 422900 |
| 2021-12-27 | 10.83 | $10.91 | 394426 |
| 2021-12-23 | 10.82 | $10.85 | 587600 |
| 2021-12-22 | 10.81 | $10.88 | 401746 |
| 2021-12-21 | 10.81 | $10.85 | 351000 |
| 2021-12-20 | 10.80 | $10.79 | 490638 |
| 2021-12-17 | 10.80 | $10.82 | 349523 |
| 2021-12-16 | 10.80 | $10.88 | 421239 |
| 2021-12-15 | 10.79 | $10.84 | 379600 |
| 2021-12-14 | 10.79 | $10.75 | 422704 |
| 2021-12-13 | 10.79 | $10.82 | 485700 |
| 2021-12-10 | 10.79 | $10.86 | 498905 |
| 2021-12-09 | 10.78 | $10.80 | 378600 |
| 2021-12-08 | 10.78 | $10.80 | 355731 |
| 2021-12-07 | 10.78 | $10.74 | 302000 |
| 2021-12-06 | 10.78 | $10.70 | 481800 |
| 2021-12-03 | 10.79 | $10.63 | 531500 |
| 2021-12-02 | 10.81 | $10.66 | 571132 |
| 2021-12-01 | 10.82 | $10.68 | 634200 |
| 2021-11-30 | 10.84 | $10.79 | 522300 |
| 2021-11-29 | 10.84 | $10.89 | 417413 |
| 2021-11-26 | 10.84 | $10.86 | 384822 |
| 2021-11-24 | 10.84 | $10.83 | 382520 |
| 2021-11-23 | 10.84 | $10.80 | 390300 |
| 2021-11-22 | 10.84 | $10.80 | 445513 |
| 2021-11-19 | 10.85 | $10.79 | 312963 |
| 2021-11-18 | 10.85 | $10.81 | 455200 |
| 2021-11-17 | 10.86 | $10.92 | 418530 |
| 2021-11-16 | 10.85 | $10.90 | 306300 |
| 2021-11-15 | 10.85 | $10.97 | 357733 |
| 2021-11-12 | 10.83 | $10.97 | 440945 |
| 2021-11-11 | 10.82 | $10.92 | 421338 |
| 2021-11-10 | 10.81 | $10.94 | 556400 |
| 2021-11-09 | 10.79 | $10.85 | 362103 |
| 2021-11-08 | 10.79 | $10.75 | 383900 |
| 2021-11-05 | 10.79 | $10.81 | 327100 |
| 2021-11-04 | 10.79 | $10.74 | 357900 |
| 2021-11-03 | 10.79 | $10.74 | 482600 |
| 2021-11-02 | 10.80 | $10.77 | 413928 |
| 2021-11-01 | 10.80 | $10.72 | 697126 |
| 2021-10-29 | 10.81 | $10.84 | 364923 |
| 2021-10-28 | 10.81 | $10.92 | 396634 |
| 2021-10-27 | 10.80 | $10.92 | 448586 |
| 2021-10-26 | 10.78 | $10.94 | 426704 |
| 2021-10-25 | 10.77 | $10.90 | 398400 |
| 2021-10-22 | 10.75 | $10.91 | 474100 |
| 2021-10-21 | 10.74 | $10.85 | 283662 |
| 2021-10-20 | 10.72 | $10.85 | 451200 |
| 2021-10-19 | 10.71 | $10.80 | 329419 |
| 2021-10-18 | 10.70 | $10.74 | 357800 |
| 2021-10-15 | 10.70 | $10.77 | 339634 |
| 2021-10-14 | 10.69 | $10.72 | 426446 |
| 2021-10-13 | 10.69 | $10.69 | 414800 |
| 2021-10-12 | 10.68 | $10.64 | 432803 |
| 2021-10-11 | 10.69 | $10.57 | 407145 |
| 2021-10-08 | 10.70 | $10.59 | 347219 |
| 2021-10-07 | 10.71 | $10.62 | 340913 |
| 2021-10-06 | 10.72 | $10.56 | 557695 |
| 2021-10-05 | 10.74 | $10.58 | 313000 |
| 2021-10-04 | 10.76 | $10.57 | 770000 |
| 2021-10-01 | 10.78 | $10.68 | 430600 |
| 2021-09-30 | 10.79 | $10.66 | 563515 |
| 2021-09-29 | 10.80 | $10.68 | 569542 |
| 2021-09-28 | 10.81 | $10.81 | 737200 |
| 2021-09-27 | 10.81 | $10.81 | 517185 |
| 2021-09-24 | 10.82 | $10.82 | 405600 |
| 2021-09-23 | 10.81 | $10.84 | 533200 |
| 2021-09-22 | 10.81 | $10.79 | 470047 |
| 2021-09-21 | 10.81 | $10.81 | 486302 |
| 2021-09-20 | 10.81 | $10.80 | 848600 |
| 2021-09-17 | 10.82 | $10.82 | 346100 |
| 2021-09-16 | 10.82 | $10.87 | 469700 |
| 2021-09-15 | 10.81 | $10.87 | 385024 |
| 2021-09-14 | 10.80 | $10.82 | 403783 |
| 2021-09-13 | 10.80 | $10.89 | 540800 |
| 2021-09-10 | 10.79 | $10.89 | 634145 |
| 2021-09-09 | 10.78 | $10.82 | 363246 |
| 2021-09-08 | 10.78 | $10.85 | 379293 |
| 2021-09-07 | 10.77 | $10.76 | 360700 |
| 2021-09-03 | 10.77 | $10.77 | 319933 |
| 2021-09-02 | 10.77 | $10.82 | 353233 |
| 2021-09-01 | 10.77 | $10.74 | 620530 |
| 2021-08-31 | 10.77 | $10.82 | 381721 |
| 2021-08-30 | 10.77 | $10.85 | 335544 |
| 2021-08-27 | 10.76 | $10.86 | 470400 |
| 2021-08-26 | 10.75 | $10.81 | 572201 |
| 2021-08-25 | 10.74 | $10.93 | 828508 |
| 2021-08-24 | 10.72 | $10.84 | 509531 |
| 2021-08-23 | 10.71 | $10.79 | 552010 |
| 2021-08-20 | 10.70 | $10.78 | 474800 |
| 2021-08-19 | 10.69 | $10.70 | 479200 |
| 2021-08-18 | 10.69 | $10.74 | 463643 |
| 2021-08-17 | 10.68 | $10.80 | 443900 |
| 2021-08-16 | 10.67 | $10.81 | 514743 |
| 2021-08-13 | 10.65 | $10.76 | 395511 |
| 2021-08-12 | 10.64 | $10.72 | 498448 |
| 2021-08-11 | 10.64 | $10.72 | 530000 |
| 2021-08-10 | 10.63 | $10.67 | 643300 |
| 2021-08-09 | 10.62 | $10.70 | 411100 |
| 2021-08-06 | 10.61 | $10.68 | 736623 |
| 2021-08-05 | 10.61 | $10.65 | 405700 |
| 2021-08-04 | 10.60 | $10.61 | 482058 |
| 2021-08-03 | 10.60 | $10.60 | 484400 |
| 2021-08-02 | 10.60 | $10.58 | 545300 |
| 2021-07-30 | 10.60 | $10.62 | 276400 |
| 2021-07-29 | 10.60 | $10.69 | 376518 |
| 2021-07-28 | 10.59 | $10.69 | 457400 |
| 2021-07-27 | 10.58 | $10.69 | 757543 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
11.01
2026-07-24
Close Price
$11.10
Vol: 464200
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
8.25
Average
10.15
Maximum
11.87
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 11.01 | $11.10 | 464200 |
| 2026-07-23 | 11.00 | $11.00 | 448769 |
| 2026-07-22 | 10.99 | $11.03 | 465600 |
| 2026-07-21 | 10.99 | $10.98 | 584515 |
| 2026-07-20 | 10.98 | $11.05 | 507889 |
| 2026-07-17 | 10.97 | $11.07 | 733800 |
| 2026-07-16 | 10.95 | $11.09 | 493807 |
| 2026-07-15 | 10.93 | $11.05 | 694700 |
| 2026-07-14 | 10.91 | $11.11 | 582446 |
| 2026-07-13 | 10.89 | $11.06 | 829678 |
| 2026-07-10 | 10.87 | $10.99 | 1.0M |
| 2026-07-09 | 10.85 | $10.91 | 703000 |
| 2026-07-08 | 10.84 | $10.92 | 716205 |
| 2026-07-07 | 10.83 | $10.95 | 962164 |
| 2026-07-06 | 10.81 | $10.88 | 818251 |
| 2026-07-02 | 10.80 | $10.84 | 970800 |
| 2026-07-01 | 10.79 | $10.78 | 920000 |
| 2026-06-30 | 10.79 | $10.79 | 696650 |
| 2026-06-29 | 10.79 | $10.90 | 592524 |
| 2026-06-26 | 10.77 | $10.90 | 612300 |
| 2026-06-25 | 10.75 | $10.88 | 585370 |
| 2026-06-24 | 10.74 | $10.82 | 625300 |
| 2026-06-23 | 10.73 | $10.84 | 733800 |
| 2026-06-22 | 10.72 | $10.74 | 516846 |
| 2026-06-18 | 10.71 | $10.69 | 540600 |
| 2026-06-17 | 10.72 | $10.72 | 481900 |
| 2026-06-16 | 10.72 | $10.78 | 529359 |
| 2026-06-15 | 10.71 | $10.72 | 746112 |
| 2026-06-12 | 10.71 | $10.77 | 464500 |
| 2026-06-11 | 10.71 | $10.74 | 542337 |
| 2026-06-10 | 10.71 | $10.75 | 1.0M |
| 2026-06-09 | 10.70 | $10.74 | 556300 |
| 2026-06-08 | 10.70 | $10.62 | 699200 |
| 2026-06-05 | 10.71 | $10.73 | 1.0M |
| 2026-06-04 | 10.71 | $10.69 | 612288 |
| 2026-06-03 | 10.71 | $10.64 | 727700 |
| 2026-06-02 | 10.72 | $10.63 | 657829 |
| 2026-06-01 | 10.72 | $10.51 | 904100 |
| 2026-05-29 | 10.74 | $10.62 | 839003 |
| 2026-05-28 | 10.76 | $10.75 | 839115 |
| 2026-05-27 | 10.75 | $10.85 | 953150 |
| 2026-05-26 | 10.74 | $10.89 | 717600 |
| 2026-05-22 | 10.73 | $10.82 | 695588 |
| 2026-05-21 | 10.72 | $10.82 | 688128 |
| 2026-05-20 | 10.71 | $10.79 | 547700 |
| 2026-05-19 | 10.70 | $10.71 | 406300 |
| 2026-05-18 | 10.70 | $10.62 | 662500 |
| 2026-05-15 | 10.71 | $10.65 | 609400 |
| 2026-05-14 | 10.71 | $10.77 | 607542 |
| 2026-05-13 | 10.70 | $10.70 | 588700 |
| 2026-05-12 | 10.70 | $10.70 | 482141 |
| 2026-05-11 | 10.70 | $10.75 | 1.0M |
| 2026-05-08 | 10.69 | $10.70 | 483100 |
| 2026-05-07 | 10.68 | $10.62 | 621913 |
| 2026-05-06 | 10.68 | $10.68 | 572641 |
| 2026-05-05 | 10.68 | $10.71 | 530000 |
| 2026-05-04 | 10.67 | $10.60 | 640729 |
| 2026-05-01 | 10.67 | $10.70 | 769400 |
| 2026-04-30 | 10.65 | $10.84 | 652500 |
| 2026-04-29 | 10.62 | $10.78 | 677849 |
| 2026-04-28 | 10.60 | $10.77 | 569814 |
| 2026-04-27 | 10.57 | $10.78 | 467749 |
| 2026-04-24 | 10.54 | $10.72 | 614000 |
| 2026-04-23 | 10.51 | $10.79 | 894392 |
| 2026-04-22 | 10.47 | $10.63 | 514210 |
| 2026-04-21 | 10.45 | $10.55 | 706145 |
| 2026-04-20 | 10.43 | $10.55 | 560187 |
| 2026-04-17 | 10.40 | $10.62 | 719638 |
| 2026-04-16 | 10.37 | $10.54 | 579600 |
| 2026-04-15 | 10.35 | $10.49 | 584900 |
| 2026-04-14 | 10.32 | $10.48 | 705200 |
| 2026-04-13 | 10.30 | $10.46 | 798040 |
| 2026-04-10 | 10.28 | $10.49 | 838563 |
| 2026-04-09 | 10.26 | $10.55 | 890372 |
| 2026-04-08 | 10.23 | $10.39 | 650100 |
| 2026-04-07 | 10.21 | $10.24 | 557089 |
| 2026-04-06 | 10.21 | $10.27 | 513706 |
| 2026-04-02 | 10.20 | $10.28 | 515870 |
| 2026-04-01 | 10.20 | $10.25 | 688109 |
| 2026-03-31 | 10.20 | $10.30 | 687900 |
| 2026-03-30 | 10.19 | $10.24 | 781528 |
| 2026-03-27 | 10.19 | $10.21 | 800484 |
| 2026-03-26 | 10.20 | $10.13 | 538000 |
| 2026-03-25 | 10.22 | $10.16 | 577700 |
| 2026-03-24 | 10.23 | $10.08 | 630500 |
| 2026-03-23 | 10.26 | $9.99 | 1.1M |
| 2026-03-20 | 10.30 | $9.91 | 1.3M |
| 2026-03-19 | 10.34 | $10.19 | 793750 |
| 2026-03-18 | 10.37 | $10.31 | 524000 |
| 2026-03-17 | 10.38 | $10.30 | 608322 |
| 2026-03-16 | 10.39 | $10.33 | 672400 |
| 2026-03-13 | 10.40 | $10.32 | 437108 |
| 2026-03-12 | 10.41 | $10.26 | 989123 |
| 2026-03-11 | 10.43 | $10.21 | 469333 |
| 2026-03-10 | 10.45 | $10.31 | 901844 |
| 2026-03-09 | 10.46 | $10.22 | 1.8M |
| 2026-03-06 | 10.48 | $10.35 | 861216 |
| 2026-03-05 | 10.48 | $10.41 | 1.0M |
| 2026-03-04 | 10.48 | $10.59 | 462100 |
| 2026-03-03 | 10.46 | $10.52 | 585524 |
| 2026-03-02 | 10.44 | $10.55 | 517000 |
| 2026-02-27 | 10.42 | $10.54 | 818200 |
| 2026-02-26 | 10.40 | $10.56 | 716915 |
| 2026-02-25 | 10.38 | $10.62 | 546786 |
| 2026-02-24 | 10.34 | $10.59 | 645504 |
| 2026-02-23 | 10.31 | $10.55 | 949100 |
| 2026-02-20 | 10.28 | $10.43 | 758727 |
| 2026-02-19 | 10.25 | $10.45 | 563808 |
| 2026-02-18 | 10.23 | $10.39 | 886000 |
| 2026-02-17 | 10.21 | $10.41 | 874600 |
| 2026-02-13 | 10.18 | $10.44 | 1.0M |
| 2026-02-12 | 10.15 | $10.27 | 799385 |
| 2026-02-11 | 10.13 | $10.25 | 501091 |
| 2026-02-10 | 10.12 | $10.19 | 943000 |
| 2026-02-09 | 10.11 | $10.13 | 730723 |
| 2026-02-06 | 10.10 | $10.16 | 453700 |
| 2026-02-05 | 10.09 | $10.15 | 478684 |
| 2026-02-04 | 10.08 | $10.08 | 500837 |
| 2026-02-03 | 10.08 | $10.07 | 633000 |
| 2026-02-02 | 10.07 | $10.05 | 576800 |
| 2026-01-30 | 10.07 | $10.16 | 474009 |
| 2026-01-29 | 10.05 | $10.23 | 740900 |
| 2026-01-28 | 10.03 | $10.14 | 472523 |
| 2026-01-27 | 10.02 | $10.14 | 563661 |
| 2026-01-26 | 10.00 | $10.09 | 674600 |
| 2026-01-23 | 9.99 | $10.04 | 673922 |
| 2026-01-22 | 9.99 | $10.05 | 534835 |
| 2026-01-21 | 9.98 | $10.06 | 411000 |
| 2026-01-20 | 9.97 | $10.01 | 581276 |
| 2026-01-16 | 9.97 | $10.05 | 517400 |
| 2026-01-15 | 9.96 | $10.00 | 620509 |
| 2026-01-14 | 9.96 | $10.00 | 814400 |
| 2026-01-13 | 9.96 | $9.99 | 548300 |
| 2026-01-12 | 9.96 | $10.02 | 868800 |
| 2026-01-09 | 9.95 | $9.97 | 571800 |
| 2026-01-08 | 9.96 | $9.85 | 694346 |
| 2026-01-07 | 9.97 | $9.83 | 706100 |
| 2026-01-06 | 9.98 | $9.87 | 691265 |
| 2026-01-05 | 10.00 | $9.85 | 1.4M |
| 2026-01-02 | 10.01 | $9.94 | 951600 |
| 2025-12-31 | 10.02 | $9.99 | 380940 |
| 2025-12-30 | 10.03 | $10.07 | 530860 |
| 2025-12-29 | 10.02 | $10.07 | 812200 |
| 2025-12-26 | 10.02 | $10.04 | 392000 |
| 2025-12-24 | 10.02 | $10.07 | 172740 |
| 2025-12-23 | 10.02 | $10.05 | 688313 |
| 2025-12-22 | 10.02 | $9.95 | 760500 |
| 2025-12-19 | 10.03 | $9.96 | 752071 |
| 2025-12-18 | 10.05 | $9.98 | 690140 |
| 2025-12-17 | 10.06 | $10.00 | 448916 |
| 2025-12-16 | 10.07 | $10.01 | 476600 |
| 2025-12-15 | 10.07 | $10.00 | 562714 |
| 2025-12-12 | 10.08 | $10.01 | 597200 |
| 2025-12-11 | 10.09 | $10.02 | 658344 |
| 2025-12-10 | 10.10 | $10.05 | 960219 |
| 2025-12-09 | 10.11 | $9.99 | 434164 |
| 2025-12-08 | 10.12 | $10.00 | 740938 |
| 2025-12-05 | 10.14 | $10.06 | 546600 |
| 2025-12-04 | 10.14 | $10.11 | 468519 |
| 2025-12-03 | 10.15 | $10.09 | 607716 |
| 2025-12-02 | 10.15 | $10.03 | 630240 |
| 2025-12-01 | 10.16 | $10.11 | 662800 |
| 2025-11-28 | 10.16 | $10.22 | 487200 |
| 2025-11-26 | 10.16 | $10.33 | 634105 |
| 2025-11-25 | 10.14 | $10.26 | 581300 |
| 2025-11-24 | 10.12 | $10.24 | 498343 |
| 2025-11-21 | 10.11 | $10.13 | 502385 |
| 2025-11-20 | 10.11 | $10.08 | 516423 |
| 2025-11-19 | 10.11 | $10.17 | 478300 |
| 2025-11-18 | 10.11 | $10.12 | 359900 |
| 2025-11-17 | 10.11 | $10.02 | 422200 |
| 2025-11-14 | 10.12 | $10.11 | 397800 |
| 2025-11-13 | 10.12 | $10.07 | 453615 |
| 2025-11-12 | 10.12 | $10.13 | 442962 |
| 2025-11-11 | 10.11 | $10.21 | 396800 |
| 2025-11-10 | 10.10 | $10.20 | 780300 |
| 2025-11-07 | 10.09 | $10.09 | 518325 |
| 2025-11-06 | 10.09 | $10.02 | 467700 |
| 2025-11-05 | 10.09 | $10.10 | 591445 |
| 2025-11-04 | 10.08 | $9.98 | 524625 |
| 2025-11-03 | 10.09 | $10.06 | 735400 |
| 2025-10-31 | 10.09 | $10.17 | 584933 |
| 2025-10-30 | 10.08 | $10.18 | 413536 |
| 2025-10-29 | 10.06 | $10.18 | 629147 |
| 2025-10-28 | 10.05 | $10.16 | 452420 |
| 2025-10-27 | 10.03 | $10.17 | 710800 |
| 2025-10-24 | 10.02 | $10.23 | 734500 |
| 2025-10-23 | 9.99 | $10.08 | 530924 |
| 2025-10-22 | 9.99 | $10.02 | 377620 |
| 2025-10-21 | 9.98 | $9.98 | 463628 |
| 2025-10-20 | 9.98 | $9.99 | 426509 |
| 2025-10-17 | 9.98 | $9.95 | 462222 |
| 2025-10-16 | 9.98 | $9.97 | 628349 |
| 2025-10-15 | 9.99 | $10.02 | 517307 |
| 2025-10-14 | 9.98 | $10.02 | 483617 |
| 2025-10-13 | 9.98 | $9.98 | 481300 |
| 2025-10-10 | 9.97 | $9.93 | 823867 |
| 2025-10-09 | 9.98 | $9.96 | 555101 |
| 2025-10-08 | 9.98 | $10.01 | 381000 |
| 2025-10-07 | 9.98 | $9.99 | 541250 |
| 2025-10-06 | 9.97 | $10.00 | 520152 |
| 2025-10-03 | 9.97 | $9.97 | 427441 |
| 2025-10-02 | 9.97 | $9.95 | 584817 |
| 2025-10-01 | 9.97 | $9.98 | 506725 |
| 2025-09-30 | 9.96 | $10.01 | 500430 |
| 2025-09-29 | 9.95 | $10.02 | 594980 |
| 2025-09-26 | 9.94 | $10.00 | 489335 |
| 2025-09-25 | 9.94 | $9.94 | 571335 |
| 2025-09-24 | 9.93 | $9.99 | 536300 |
| 2025-09-23 | 9.93 | $9.98 | 519816 |
| 2025-09-22 | 9.92 | $9.92 | 506531 |
| 2025-09-19 | 9.92 | $9.94 | 358900 |
| 2025-09-18 | 9.91 | $9.95 | 357747 |
| 2025-09-17 | 9.91 | $9.93 | 490300 |
| 2025-09-16 | 9.90 | $9.91 | 589700 |
| 2025-09-15 | 9.90 | $9.95 | 570355 |
| 2025-09-12 | 9.89 | $10.00 | 446308 |
| 2025-09-11 | 9.88 | $9.95 | 569800 |
| 2025-09-10 | 9.87 | $9.99 | 912917 |
| 2025-09-09 | 9.86 | $9.95 | 627538 |
| 2025-09-08 | 9.85 | $9.79 | 613605 |
| 2025-09-05 | 9.86 | $9.85 | 459632 |
| 2025-09-04 | 9.86 | $9.81 | 337213 |
| 2025-09-03 | 9.86 | $9.85 | 701147 |
| 2025-09-02 | 9.86 | $9.80 | 594830 |
| 2025-08-29 | 9.86 | $9.87 | 364115 |
| 2025-08-28 | 9.86 | $9.94 | 723225 |
| 2025-08-27 | 9.85 | $9.91 | 387120 |
| 2025-08-26 | 9.84 | $9.88 | 360600 |
| 2025-08-25 | 9.84 | $9.88 | 585200 |
| 2025-08-22 | 9.83 | $9.87 | 752900 |
| 2025-08-21 | 9.83 | $9.85 | 395100 |
| 2025-08-20 | 9.83 | $9.88 | 426200 |
| 2025-08-19 | 9.82 | $9.84 | 388237 |
| 2025-08-18 | 9.82 | $9.83 | 332900 |
| 2025-08-15 | 9.82 | $9.82 | 554934 |
| 2025-08-14 | 9.82 | $9.85 | 322900 |
| 2025-08-13 | 9.81 | $9.86 | 491015 |
| 2025-08-12 | 9.81 | $9.83 | 595148 |
| 2025-08-11 | 9.80 | $9.78 | 730739 |
| 2025-08-08 | 9.80 | $9.82 | 495400 |
| 2025-08-07 | 9.80 | $9.83 | 449200 |
| 2025-08-06 | 9.79 | $9.75 | 459338 |
| 2025-08-05 | 9.80 | $9.77 | 381228 |
| 2025-08-04 | 9.80 | $9.85 | 660719 |
| 2025-08-01 | 9.79 | $9.75 | 400965 |
| 2025-07-31 | 9.79 | $9.79 | 531234 |
| 2025-07-30 | 9.79 | $9.85 | 551400 |
| 2025-07-29 | 9.78 | $9.84 | 400841 |
| 2025-07-28 | 9.77 | $9.81 | 596927 |
| 2025-07-25 | 9.76 | $9.83 | 347400 |
| 2025-07-24 | 9.76 | $9.81 | 472834 |
| 2025-07-23 | 9.75 | $9.80 | 965400 |
| 2025-07-22 | 9.75 | $9.84 | 328774 |
| 2025-07-21 | 9.74 | $9.81 | 391400 |
| 2025-07-18 | 9.73 | $9.77 | 436932 |
| 2025-07-17 | 9.73 | $9.74 | 369600 |
| 2025-07-16 | 9.73 | $9.70 | 510255 |
| 2025-07-15 | 9.73 | $9.69 | 565717 |
| 2025-07-14 | 9.73 | $9.69 | 379115 |
| 2025-07-11 | 9.73 | $9.69 | 428978 |
| 2025-07-10 | 9.74 | $9.70 | 1.1M |
| 2025-07-09 | 9.74 | $9.75 | 498607 |
| 2025-07-08 | 9.74 | $9.65 | 773500 |
| 2025-07-07 | 9.75 | $9.76 | 635600 |
| 2025-07-03 | 9.75 | $9.77 | 182700 |
| 2025-07-02 | 9.74 | $9.74 | 471600 |
| 2025-07-01 | 9.74 | $9.77 | 504721 |
| 2025-06-30 | 9.74 | $9.79 | 652600 |
| 2025-06-27 | 9.73 | $9.81 | 571709 |
| 2025-06-26 | 9.72 | $9.82 | 522940 |
| 2025-06-25 | 9.71 | $9.77 | 467600 |
| 2025-06-24 | 9.71 | $9.76 | 395200 |
| 2025-06-23 | 9.71 | $9.70 | 516000 |
| 2025-06-20 | 9.71 | $9.66 | 444935 |
| 2025-06-18 | 9.71 | $9.64 | 376041 |
| 2025-06-17 | 9.72 | $9.66 | 727822 |
| 2025-06-16 | 9.73 | $9.69 | 485800 |
| 2025-06-13 | 9.74 | $9.73 | 563129 |
| 2025-06-12 | 9.74 | $9.77 | 626800 |
| 2025-06-11 | 9.74 | $9.74 | 337100 |
| 2025-06-10 | 9.74 | $9.71 | 777300 |
| 2025-06-09 | 9.74 | $9.70 | 515813 |
| 2025-06-06 | 9.74 | $9.70 | 400155 |
| 2025-06-05 | 9.74 | $9.68 | 364816 |
| 2025-06-04 | 9.75 | $9.69 | 446800 |
| 2025-06-03 | 9.75 | $9.79 | 518600 |
| 2025-06-02 | 9.74 | $9.77 | 359509 |
| 2025-05-30 | 9.74 | $9.80 | 527125 |
| 2025-05-29 | 9.73 | $9.80 | 606200 |
| 2025-05-28 | 9.71 | $9.72 | 587640 |
| 2025-05-27 | 9.71 | $9.75 | 859706 |
| 2025-05-23 | 9.70 | $9.74 | 568000 |
| 2025-05-22 | 9.70 | $9.68 | 446610 |
| 2025-05-21 | 9.69 | $9.75 | 533631 |
| 2025-05-20 | 9.68 | $9.88 | 463100 |
| 2025-05-19 | 9.66 | $9.80 | 443612 |
| 2025-05-16 | 9.64 | $9.84 | 543568 |
| 2025-05-15 | 9.61 | $9.70 | 393400 |
| 2025-05-14 | 9.60 | $9.60 | 607300 |
| 2025-05-13 | 9.60 | $9.65 | 669219 |
| 2025-05-12 | 9.59 | $9.65 | 962300 |
| 2025-05-09 | 9.57 | $9.63 | 335405 |
| 2025-05-08 | 9.56 | $9.58 | 496620 |
| 2025-05-07 | 9.55 | $9.62 | 449800 |
| 2025-05-06 | 9.54 | $9.61 | 471800 |
| 2025-05-05 | 9.52 | $9.59 | 526400 |
| 2025-05-02 | 9.50 | $9.60 | 625600 |
| 2025-05-01 | 9.48 | $9.60 | 519400 |
| 2025-04-30 | 9.46 | $9.60 | 620400 |
| 2025-04-29 | 9.44 | $9.68 | 413800 |
| 2025-04-28 | 9.42 | $9.62 | 680300 |
| 2025-04-25 | 9.40 | $9.54 | 452226 |
| 2025-04-24 | 9.39 | $9.55 | 430100 |
| 2025-04-23 | 9.39 | $9.47 | 364700 |
| 2025-04-22 | 9.39 | $9.48 | 772714 |
| 2025-04-21 | 9.39 | $9.34 | 732700 |
| 2025-04-17 | 9.40 | $9.46 | 540326 |
| 2025-04-16 | 9.40 | $9.33 | 543235 |
| 2025-04-15 | 9.42 | $9.46 | 761600 |
| 2025-04-14 | 9.43 | $9.38 | 655296 |
| 2025-04-11 | 9.44 | $9.25 | 559505 |
| 2025-04-10 | 9.47 | $9.23 | 1.1M |
| 2025-04-09 | 9.50 | $9.39 | 1.1M |
| 2025-04-08 | 9.52 | $8.89 | 1.3M |
| 2025-04-07 | 9.58 | $8.98 | 1.6M |
| 2025-04-04 | 9.65 | $9.07 | 2.0M |
| 2025-04-03 | 9.70 | $9.58 | 892500 |
| 2025-04-02 | 9.70 | $9.78 | 429639 |
| 2025-04-01 | 9.69 | $9.81 | 681914 |
| 2025-03-31 | 9.67 | $9.89 | 697908 |
| 2025-03-28 | 9.64 | $9.92 | 764826 |
| 2025-03-27 | 9.60 | $9.78 | 699708 |
| 2025-03-26 | 9.58 | $9.76 | 529711 |
| 2025-03-25 | 9.56 | $9.65 | 427200 |
| 2025-03-24 | 9.55 | $9.67 | 448376 |
| 2025-03-21 | 9.53 | $9.60 | 425900 |
| 2025-03-20 | 9.52 | $9.62 | 434615 |
| 2025-03-19 | 9.51 | $9.61 | 381400 |
| 2025-03-18 | 9.50 | $9.56 | 303011 |
| 2025-03-17 | 9.49 | $9.63 | 911918 |
| 2025-03-14 | 9.47 | $9.51 | 533700 |
| 2025-03-13 | 9.47 | $9.43 | 454000 |
| 2025-03-12 | 9.47 | $9.46 | 1.1M |
| 2025-03-11 | 9.47 | $9.46 | 693700 |
| 2025-03-10 | 9.47 | $9.54 | 1.1M |
| 2025-03-07 | 9.46 | $9.47 | 649900 |
| 2025-03-06 | 9.46 | $9.35 | 956200 |
| 2025-03-05 | 9.47 | $9.52 | 1.2M |
| 2025-03-04 | 9.46 | $9.42 | 1.2M |
| 2025-03-03 | 9.46 | $9.54 | 949141 |
| 2025-02-28 | 9.45 | $9.58 | 534500 |
| 2025-02-27 | 9.44 | $9.45 | 670722 |
| 2025-02-26 | 9.43 | $9.50 | 594444 |
| 2025-02-25 | 9.42 | $9.50 | 658900 |
| 2025-02-24 | 9.41 | $9.45 | 466600 |
| 2025-02-21 | 9.41 | $9.45 | 507048 |
| 2025-02-20 | 9.40 | $9.45 | 572332 |
| 2025-02-19 | 9.39 | $9.46 | 399200 |
| 2025-02-18 | 9.39 | $9.41 | 498442 |
| 2025-02-14 | 9.38 | $9.36 | 480300 |
| 2025-02-13 | 9.38 | $9.32 | 567837 |
| 2025-02-12 | 9.39 | $9.33 | 1.1M |
| 2025-02-11 | 9.39 | $9.50 | 563801 |
| 2025-02-10 | 9.38 | $9.42 | 693548 |
| 2025-02-07 | 9.37 | $9.44 | 393200 |
| 2025-02-06 | 9.36 | $9.43 | 562060 |
| 2025-02-05 | 9.34 | $9.39 | 430700 |
| 2025-02-04 | 9.34 | $9.33 | 510749 |
| 2025-02-03 | 9.33 | $9.40 | 738522 |
| 2025-01-31 | 9.32 | $9.47 | 606464 |
| 2025-01-30 | 9.30 | $9.47 | 628443 |
| 2025-01-29 | 9.27 | $9.35 | 657534 |
| 2025-01-28 | 9.26 | $9.27 | 579902 |
| 2025-01-27 | 9.25 | $9.25 | 831230 |
| 2025-01-24 | 9.24 | $9.27 | 430500 |
| 2025-01-23 | 9.23 | $9.24 | 621705 |
| 2025-01-22 | 9.22 | $9.28 | 681600 |
| 2025-01-21 | 9.20 | $9.47 | 772800 |
| 2025-01-17 | 9.16 | $9.39 | 565900 |
| 2025-01-16 | 9.13 | $9.38 | 487528 |
| 2025-01-15 | 9.10 | $9.24 | 564600 |
| 2025-01-14 | 9.08 | $9.25 | 725306 |
| 2025-01-13 | 9.06 | $9.16 | 614731 |
| 2025-01-10 | 9.05 | $9.23 | 1.2M |
| 2025-01-08 | 9.04 | $9.19 | 606715 |
| 2025-01-07 | 9.03 | $9.10 | 731412 |
| 2025-01-06 | 9.03 | $9.16 | 1.1M |
| 2025-01-03 | 9.02 | $9.23 | 1.5M |
| 2025-01-02 | 9.01 | $8.93 | 806030 |
| 2024-12-31 | 9.03 | $8.82 | 1.2M |
| 2024-12-30 | 9.07 | $8.92 | 1.1M |
| 2024-12-27 | 9.10 | $9.00 | 722500 |
| 2024-12-26 | 9.12 | $8.98 | 843000 |
| 2024-12-24 | 9.15 | $8.97 | 512523 |
| 2024-12-23 | 9.18 | $8.98 | 931500 |
| 2024-12-20 | 9.22 | $9.01 | 791003 |
| 2024-12-19 | 9.25 | $8.82 | 1.5M |
| 2024-12-18 | 9.31 | $8.84 | 1.2M |
| 2024-12-17 | 9.36 | $9.02 | 898130 |
| 2024-12-16 | 9.40 | $9.10 | 965719 |
| 2024-12-13 | 9.43 | $9.29 | 675300 |
| 2024-12-12 | 9.44 | $9.28 | 695043 |
| 2024-12-11 | 9.46 | $9.34 | 604600 |
| 2024-12-10 | 9.47 | $9.42 | 947900 |
| 2024-12-09 | 9.47 | $9.37 | 791005 |
| 2024-12-06 | 9.48 | $9.41 | 637326 |
| 2024-12-05 | 9.48 | $9.51 | 385400 |
| 2024-12-04 | 9.47 | $9.54 | 1.1M |
| 2024-12-03 | 9.46 | $9.49 | 712039 |
| 2024-12-02 | 9.45 | $9.48 | 539200 |
| 2024-11-29 | 9.44 | $9.61 | 258300 |
| 2024-11-27 | 9.42 | $9.65 | 491700 |
| 2024-11-26 | 9.39 | $9.60 | 583000 |
| 2024-11-25 | 9.37 | $9.51 | 532100 |
| 2024-11-22 | 9.36 | $9.46 | 415500 |
| 2024-11-21 | 9.35 | $9.45 | 512740 |
| 2024-11-20 | 9.35 | $9.35 | 431122 |
| 2024-11-19 | 9.35 | $9.38 | 500243 |
| 2024-11-18 | 9.36 | $9.33 | 565506 |
| 2024-11-15 | 9.37 | $9.24 | 553841 |
| 2024-11-14 | 9.39 | $9.26 | 548300 |
| 2024-11-13 | 9.42 | $9.34 | 575111 |
| 2024-11-12 | 9.44 | $9.36 | 919600 |
| 2024-11-11 | 9.45 | $9.43 | 458483 |
| 2024-11-08 | 9.47 | $9.35 | 563234 |
| 2024-11-07 | 9.49 | $9.27 | 754600 |
| 2024-11-06 | 9.52 | $9.22 | 933811 |
| 2024-11-05 | 9.55 | $9.34 | 403900 |
| 2024-11-04 | 9.58 | $9.18 | 692312 |
| 2024-11-01 | 9.62 | $9.31 | 585067 |
| 2024-10-31 | 9.65 | $9.54 | 535536 |
| 2024-10-30 | 9.66 | $9.57 | 438000 |
| 2024-10-29 | 9.67 | $9.60 | 583400 |
| 2024-10-28 | 9.68 | $9.70 | 372400 |
| 2024-10-25 | 9.68 | $9.64 | 364105 |
| 2024-10-24 | 9.69 | $9.73 | 430729 |
| 2024-10-23 | 9.69 | $9.72 | 314819 |
| 2024-10-22 | 9.69 | $9.69 | 528819 |
| 2024-10-21 | 9.69 | $9.67 | 353800 |
| 2024-10-18 | 9.70 | $9.72 | 282729 |
| 2024-10-17 | 9.71 | $9.70 | 451100 |
| 2024-10-16 | 9.72 | $9.77 | 535900 |
| 2024-10-15 | 9.72 | $9.68 | 539800 |
| 2024-10-14 | 9.73 | $9.73 | 390500 |
| 2024-10-11 | 9.74 | $9.61 | 413100 |
| 2024-10-10 | 9.75 | $9.59 | 889700 |
| 2024-10-09 | 9.77 | $9.49 | 444200 |
| 2024-10-08 | 9.80 | $9.49 | 488500 |
| 2024-10-07 | 9.84 | $9.40 | 1.3M |
| 2024-10-04 | 9.88 | $9.65 | 1.1M |
| 2024-10-03 | 9.89 | $9.84 | 371800 |
| 2024-10-02 | 9.89 | $9.96 | 322938 |
| 2024-10-01 | 9.88 | $9.92 | 539100 |
| 2024-09-30 | 9.86 | $10.04 | 554032 |
| 2024-09-27 | 9.84 | $9.99 | 600521 |
| 2024-09-26 | 9.81 | $9.98 | 537300 |
| 2024-09-25 | 9.78 | $9.95 | 343795 |
| 2024-09-24 | 9.76 | $9.95 | 514500 |
| 2024-09-23 | 9.73 | $9.99 | 553300 |
| 2024-09-20 | 9.70 | $9.86 | 427229 |
| 2024-09-19 | 9.67 | $9.77 | 540625 |
| 2024-09-18 | 9.65 | $9.79 | 458927 |
| 2024-09-17 | 9.63 | $9.82 | 454600 |
| 2024-09-16 | 9.60 | $9.74 | 446400 |
| 2024-09-13 | 9.57 | $9.73 | 415131 |
| 2024-09-12 | 9.55 | $9.66 | 509700 |
| 2024-09-11 | 9.52 | $9.73 | 646900 |
| 2024-09-10 | 9.49 | $9.75 | 1.1M |
| 2024-09-09 | 9.45 | $9.60 | 580037 |
| 2024-09-06 | 9.42 | $9.52 | 564700 |
| 2024-09-05 | 9.39 | $9.59 | 552400 |
| 2024-09-04 | 9.36 | $9.60 | 612024 |
| 2024-09-03 | 9.32 | $9.47 | 627200 |
| 2024-08-30 | 9.29 | $9.49 | 414334 |
| 2024-08-29 | 9.26 | $9.51 | 522414 |
| 2024-08-28 | 9.22 | $9.46 | 579121 |
| 2024-08-27 | 9.19 | $9.55 | 979660 |
| 2024-08-26 | 9.14 | $9.54 | 568200 |
| 2024-08-23 | 9.09 | $9.41 | 623574 |
| 2024-08-22 | 9.05 | $9.26 | 544119 |
| 2024-08-21 | 9.02 | $9.28 | 603372 |
| 2024-08-20 | 8.99 | $9.15 | 523900 |
| 2024-08-19 | 8.97 | $9.10 | 511600 |
| 2024-08-16 | 8.95 | $9.02 | 442200 |
| 2024-08-15 | 8.93 | $9.02 | 691335 |
| 2024-08-14 | 8.92 | $8.99 | 424937 |
| 2024-08-13 | 8.90 | $9.05 | 794301 |
| 2024-08-12 | 8.88 | $9.03 | 682547 |
| 2024-08-09 | 8.86 | $8.95 | 525500 |
| 2024-08-08 | 8.84 | $8.92 | 569122 |
| 2024-08-07 | 8.82 | $8.86 | 641100 |
| 2024-08-06 | 8.81 | $8.91 | 638345 |
| 2024-08-05 | 8.78 | $8.75 | 1.2M |
| 2024-08-02 | 8.77 | $8.97 | 684100 |
| 2024-08-01 | 8.74 | $9.03 | 915300 |
| 2024-07-31 | 8.70 | $8.95 | 529800 |
| 2024-07-30 | 8.66 | $8.97 | 586930 |
| 2024-07-29 | 8.62 | $8.88 | 596022 |
| 2024-07-26 | 8.58 | $8.79 | 464300 |
| 2024-07-25 | 8.55 | $8.72 | 593200 |
| 2024-07-24 | 8.52 | $8.71 | 708743 |
| 2024-07-23 | 8.49 | $8.67 | 612622 |
| 2024-07-22 | 8.47 | $8.68 | 771100 |
| 2024-07-19 | 8.44 | $8.61 | 362700 |
| 2024-07-18 | 8.41 | $8.62 | 699831 |
| 2024-07-17 | 8.38 | $8.60 | 1.1M |
| 2024-07-16 | 8.35 | $8.55 | 748200 |
| 2024-07-15 | 8.32 | $8.45 | 775149 |
| 2024-07-12 | 8.31 | $8.53 | 806000 |
| 2024-07-11 | 8.28 | $8.44 | 1.0M |
| 2024-07-10 | 8.26 | $8.35 | 1.3M |
| 2024-07-09 | 8.25 | $8.31 | 680741 |
| 2024-07-08 | 8.25 | $8.28 | 686500 |
| 2024-07-05 | 8.25 | $8.33 | 637000 |
| 2024-07-03 | 8.25 | $8.28 | 460300 |
| 2024-07-02 | 8.25 | $8.29 | 768216 |
| 2024-07-01 | 8.25 | $8.21 | 968219 |
| 2024-06-28 | 8.27 | $8.22 | 647500 |
| 2024-06-27 | 8.28 | $8.32 | 813100 |
| 2024-06-26 | 8.29 | $8.23 | 724436 |
| 2024-06-25 | 8.31 | $8.24 | 754650 |
| 2024-06-24 | 8.32 | $8.25 | 725400 |
| 2024-06-21 | 8.34 | $8.15 | 678500 |
| 2024-06-20 | 8.37 | $8.10 | 1.4M |
| 2024-06-18 | 8.41 | $8.14 | 1.3M |
| 2024-06-17 | 8.45 | $8.12 | 1.3M |
| 2024-06-14 | 8.49 | $8.15 | 2.0M |
| 2024-06-13 | 8.54 | $8.26 | 939600 |
| 2024-06-12 | 8.57 | $8.32 | 1.5M |
| 2024-06-11 | 8.61 | $8.42 | 921211 |
| 2024-06-10 | 8.63 | $8.54 | 990100 |
| 2024-06-07 | 8.65 | $8.54 | 695128 |
| 2024-06-06 | 8.67 | $8.61 | 654442 |
| 2024-06-05 | 8.68 | $8.61 | 593423 |
| 2024-06-04 | 8.70 | $8.58 | 472800 |
| 2024-06-03 | 8.71 | $8.60 | 564421 |
| 2024-05-31 | 8.73 | $8.72 | 509800 |
| 2024-05-30 | 8.73 | $8.58 | 649811 |
| 2024-05-29 | 8.75 | $8.53 | 1.4M |
| 2024-05-28 | 8.78 | $8.63 | 707105 |
| 2024-05-24 | 8.79 | $8.68 | 583718 |
| 2024-05-23 | 8.80 | $8.61 | 1.1M |
| 2024-05-22 | 8.82 | $8.76 | 618500 |
| 2024-05-21 | 8.83 | $8.81 | 578439 |
| 2024-05-20 | 8.83 | $8.85 | 501400 |
| 2024-05-17 | 8.83 | $8.81 | 549316 |
| 2024-05-16 | 8.83 | $8.77 | 559400 |
| 2024-05-15 | 8.83 | $8.86 | 994646 |
| 2024-05-14 | 8.83 | $8.79 | 3.0M |
| 2024-05-13 | 8.83 | $8.96 | 542319 |
| 2024-05-10 | 8.81 | $9.02 | 955900 |
| 2024-05-09 | 8.79 | $8.93 | 551900 |
| 2024-05-08 | 8.78 | $8.85 | 550500 |
| 2024-05-07 | 8.77 | $8.80 | 474620 |
| 2024-05-06 | 8.77 | $8.73 | 630500 |
| 2024-05-03 | 8.78 | $8.73 | 524229 |
| 2024-05-02 | 8.79 | $8.70 | 676521 |
| 2024-05-01 | 8.80 | $8.72 | 523600 |
| 2024-04-30 | 8.82 | $8.71 | 437329 |
| 2024-04-29 | 8.83 | $8.77 | 492718 |
| 2024-04-26 | 8.84 | $8.84 | 436400 |
| 2024-04-25 | 8.85 | $8.84 | 561825 |
| 2024-04-24 | 8.85 | $8.83 | 585200 |
| 2024-04-23 | 8.86 | $8.83 | 646660 |
| 2024-04-22 | 8.87 | $8.82 | 478500 |
| 2024-04-19 | 8.88 | $8.80 | 347227 |
| 2024-04-18 | 8.90 | $8.77 | 394240 |
| 2024-04-17 | 8.91 | $8.72 | 422400 |
| 2024-04-16 | 8.94 | $8.70 | 646300 |
| 2024-04-15 | 8.97 | $8.78 | 742700 |
| 2024-04-12 | 8.99 | $8.86 | 411999 |
| 2024-04-11 | 9.00 | $8.95 | 553810 |
| 2024-04-10 | 9.01 | $8.98 | 1.1M |
| 2024-04-09 | 9.01 | $8.99 | 508431 |
| 2024-04-08 | 9.01 | $8.98 | 338632 |
| 2024-04-05 | 9.02 | $8.97 | 418600 |
| 2024-04-04 | 9.02 | $8.99 | 540426 |
| 2024-04-03 | 9.02 | $8.99 | 430411 |
| 2024-04-02 | 9.02 | $8.98 | 579800 |
| 2024-04-01 | 9.02 | $9.03 | 670900 |
| 2024-03-28 | 9.01 | $9.07 | 551718 |
| 2024-03-27 | 9.00 | $9.08 | 556600 |
| 2024-03-26 | 8.98 | $9.08 | 663303 |
| 2024-03-25 | 8.97 | $9.04 | 606900 |
| 2024-03-22 | 8.96 | $9.02 | 444400 |
| 2024-03-21 | 8.95 | $9.04 | 499041 |
| 2024-03-20 | 8.93 | $9.03 | 666694 |
| 2024-03-19 | 8.92 | $9.04 | 492600 |
| 2024-03-18 | 8.90 | $9.02 | 534300 |
| 2024-03-15 | 8.89 | $8.98 | 387697 |
| 2024-03-14 | 8.88 | $8.91 | 629700 |
| 2024-03-13 | 8.87 | $8.92 | 486900 |
| 2024-03-12 | 8.86 | $8.97 | 616640 |
| 2024-03-11 | 8.85 | $9.09 | 1.5M |
| 2024-03-08 | 8.82 | $8.87 | 544915 |
| 2024-03-07 | 8.81 | $8.81 | 571016 |
| 2024-03-06 | 8.81 | $8.78 | 1.0M |
| 2024-03-05 | 8.81 | $8.78 | 685100 |
| 2024-03-04 | 8.81 | $8.85 | 594973 |
| 2024-03-01 | 8.80 | $8.83 | 337101 |
| 2024-02-29 | 8.79 | $8.84 | 575100 |
| 2024-02-28 | 8.79 | $8.84 | 547320 |
| 2024-02-27 | 8.79 | $8.87 | 541100 |
| 2024-02-26 | 8.78 | $8.82 | 704200 |
| 2024-02-23 | 8.78 | $8.87 | 465617 |
| 2024-02-22 | 8.77 | $8.82 | 777621 |
| 2024-02-21 | 8.77 | $8.92 | 406900 |
| 2024-02-20 | 8.75 | $8.77 | 474747 |
| 2024-02-16 | 8.75 | $8.75 | 460800 |
| 2024-02-15 | 8.75 | $8.72 | 483932 |
| 2024-02-14 | 8.75 | $8.66 | 525042 |
| 2024-02-13 | 8.76 | $8.65 | 941423 |
| 2024-02-12 | 8.77 | $8.72 | 577839 |
| 2024-02-09 | 8.77 | $8.65 | 817626 |
| 2024-02-08 | 8.78 | $8.67 | 583040 |
| 2024-02-07 | 8.79 | $8.73 | 507025 |
| 2024-02-06 | 8.80 | $8.75 | 478900 |
| 2024-02-05 | 8.80 | $8.72 | 577600 |
| 2024-02-02 | 8.81 | $8.92 | 723200 |
| 2024-02-01 | 8.80 | $9.06 | 504907 |
| 2024-01-31 | 8.77 | $8.91 | 589200 |
| 2024-01-30 | 8.76 | $8.90 | 669000 |
| 2024-01-29 | 8.74 | $9.05 | 964907 |
| 2024-01-26 | 8.71 | $8.84 | 874900 |
| 2024-01-25 | 8.70 | $8.73 | 666700 |
| 2024-01-24 | 8.69 | $8.56 | 1.2M |
| 2024-01-23 | 8.71 | $8.57 | 611000 |
| 2024-01-22 | 8.72 | $8.58 | 797500 |
| 2024-01-19 | 8.73 | $8.54 | 941217 |
| 2024-01-18 | 8.74 | $8.61 | 518000 |
| 2024-01-17 | 8.74 | $8.63 | 910900 |
| 2024-01-16 | 8.75 | $8.79 | 544600 |
| 2024-01-12 | 8.74 | $8.85 | 562200 |
| 2024-01-11 | 8.72 | $8.85 | 1.0M |
| 2024-01-10 | 8.70 | $8.96 | 637315 |
| 2024-01-09 | 8.66 | $8.92 | 659700 |
| 2024-01-08 | 8.63 | $8.90 | 621200 |
| 2024-01-05 | 8.60 | $8.84 | 761031 |
| 2024-01-04 | 8.57 | $8.74 | 756840 |
| 2024-01-03 | 8.56 | $8.69 | 593694 |
| 2024-01-02 | 8.55 | $8.65 | 1.0M |
| 2023-12-29 | 8.54 | $8.48 | 1.9M |
| 2023-12-28 | 8.56 | $8.48 | 1.6M |
| 2023-12-27 | 8.58 | $8.61 | 1.2M |
| 2023-12-26 | 8.58 | $8.70 | 1.0M |
| 2023-12-22 | 8.58 | $8.51 | 932745 |
| 2023-12-21 | 8.61 | $8.42 | 1.3M |
| 2023-12-20 | 8.64 | $8.28 | 1.8M |
| 2023-12-19 | 8.69 | $8.50 | 1.3M |
| 2023-12-18 | 8.72 | $8.55 | 1.1M |
| 2023-12-15 | 8.75 | $8.60 | 1.1M |
| 2023-12-14 | 8.77 | $8.76 | 1.5M |
| 2023-12-13 | 8.79 | $8.72 | 1.9M |
| 2023-12-12 | 8.81 | $8.34 | 3.6M |
| 2023-12-11 | 8.86 | $8.44 | 2.1M |
| 2023-12-08 | 8.91 | $8.55 | 1.6M |
| 2023-12-07 | 8.96 | $8.62 | 2.1M |
| 2023-12-06 | 8.99 | $8.75 | 1.3M |
| 2023-12-05 | 9.02 | $8.84 | 1.4M |
| 2023-12-04 | 9.04 | $8.93 | 1.4M |
| 2023-12-01 | 9.06 | $9.03 | 734300 |
| 2023-11-30 | 9.06 | $9.05 | 618204 |
| 2023-11-29 | 9.07 | $9.01 | 705046 |
| 2023-11-28 | 9.08 | $9.09 | 593728 |
| 2023-11-27 | 9.08 | $9.08 | 542400 |
| 2023-11-24 | 9.08 | $9.11 | 151100 |
| 2023-11-22 | 9.08 | $9.06 | 442046 |
| 2023-11-21 | 9.09 | $9.01 | 485000 |
| 2023-11-20 | 9.10 | $9.04 | 581840 |
| 2023-11-17 | 9.11 | $9.02 | 780429 |
| 2023-11-16 | 9.12 | $9.06 | 565700 |
| 2023-11-15 | 9.13 | $9.09 | 569506 |
| 2023-11-14 | 9.14 | $9.10 | 807640 |
| 2023-11-13 | 9.15 | $8.95 | 852227 |
| 2023-11-10 | 9.18 | $9.02 | 743040 |
| 2023-11-09 | 9.20 | $9.10 | 791213 |
| 2023-11-08 | 9.22 | $9.05 | 957300 |
| 2023-11-07 | 9.25 | $9.13 | 804700 |
| 2023-11-06 | 9.27 | $9.19 | 585732 |
| 2023-11-03 | 9.29 | $9.37 | 606663 |
| 2023-11-02 | 9.30 | $9.53 | 823703 |
| 2023-11-01 | 9.28 | $9.16 | 462051 |
| 2023-10-31 | 9.30 | $9.01 | 956329 |
| 2023-10-30 | 9.34 | $9.08 | 407100 |
| 2023-10-27 | 9.37 | $9.21 | 380534 |
| 2023-10-26 | 9.39 | $9.22 | 433231 |
| 2023-10-25 | 9.41 | $9.14 | 404914 |
| 2023-10-24 | 9.44 | $9.23 | 452808 |
| 2023-10-23 | 9.46 | $9.13 | 449800 |
| 2023-10-20 | 9.50 | $9.20 | 501800 |
| 2023-10-19 | 9.54 | $9.25 | 680200 |
| 2023-10-18 | 9.57 | $9.44 | 592562 |
| 2023-10-17 | 9.59 | $9.57 | 650601 |
| 2023-10-16 | 9.60 | $9.75 | 450501 |
| 2023-10-13 | 9.59 | $9.74 | 327200 |
| 2023-10-12 | 9.59 | $9.66 | 720626 |
| 2023-10-11 | 9.59 | $9.84 | 768300 |
| 2023-10-10 | 9.58 | $9.77 | 714413 |
| 2023-10-09 | 9.58 | $9.67 | 632128 |
| 2023-10-06 | 9.58 | $9.50 | 1.6M |
| 2023-10-05 | 9.61 | $9.19 | 507430 |
| 2023-10-04 | 9.67 | $9.22 | 1.1M |
| 2023-10-03 | 9.73 | $8.86 | 1.9M |
| 2023-10-02 | 9.83 | $9.14 | 2.5M |
| 2023-09-29 | 9.90 | $9.52 | 1.0M |
| 2023-09-28 | 9.95 | $9.65 | 817330 |
| 2023-09-27 | 9.98 | $9.92 | 630600 |
| 2023-09-26 | 9.99 | $9.94 | 712300 |
| 2023-09-25 | 9.99 | $9.96 | 344413 |
| 2023-09-22 | 10.00 | $9.97 | 352200 |
| 2023-09-21 | 10.00 | $9.95 | 362084 |
| 2023-09-20 | 10.01 | $9.95 | 482010 |
| 2023-09-19 | 10.02 | $9.97 | 398322 |
| 2023-09-18 | 10.03 | $10.01 | 322011 |
| 2023-09-15 | 10.03 | $10.01 | 271400 |
| 2023-09-14 | 10.03 | $10.08 | 314342 |
| 2023-09-13 | 10.03 | $10.01 | 450600 |
| 2023-09-12 | 10.03 | $10.02 | 491400 |
| 2023-09-11 | 10.03 | $10.02 | 579089 |
| 2023-09-08 | 10.03 | $10.01 | 392200 |
| 2023-09-07 | 10.04 | $10.00 | 467200 |
| 2023-09-06 | 10.04 | $9.93 | 516506 |
| 2023-09-05 | 10.05 | $9.94 | 772500 |
| 2023-09-01 | 10.06 | $10.03 | 369308 |
| 2023-08-31 | 10.07 | $10.07 | 331750 |
| 2023-08-30 | 10.07 | $10.09 | 341907 |
| 2023-08-29 | 10.06 | $10.14 | 503500 |
| 2023-08-28 | 10.06 | $10.07 | 302000 |
| 2023-08-25 | 10.06 | $10.07 | 344121 |
| 2023-08-24 | 10.06 | $10.09 | 263941 |
| 2023-08-23 | 10.05 | $10.08 | 368539 |
| 2023-08-22 | 10.06 | $10.02 | 463137 |
| 2023-08-21 | 10.06 | $10.01 | 550823 |
| 2023-08-18 | 10.07 | $10.05 | 543431 |
| 2023-08-17 | 10.08 | $10.02 | 550600 |
| 2023-08-16 | 10.09 | $10.01 | 632048 |
| 2023-08-15 | 10.10 | $10.06 | 487600 |
| 2023-08-14 | 10.11 | $10.06 | 478900 |
| 2023-08-11 | 10.12 | $10.08 | 439800 |
| 2023-08-10 | 10.12 | $10.05 | 756613 |
| 2023-08-09 | 10.13 | $10.11 | 563472 |
| 2023-08-08 | 10.14 | $10.03 | 428000 |
| 2023-08-07 | 10.15 | $10.03 | 515400 |
| 2023-08-04 | 10.17 | $10.05 | 428600 |
| 2023-08-03 | 10.18 | $10.10 | 378451 |
| 2023-08-02 | 10.20 | $10.14 | 380639 |
| 2023-08-01 | 10.20 | $10.12 | 582743 |
| 2023-07-31 | 10.21 | $10.19 | 367321 |
| 2023-07-28 | 10.22 | $10.18 | 408800 |
| 2023-07-27 | 10.23 | $10.19 | 651100 |
| 2023-07-26 | 10.23 | $10.21 | 385902 |
| 2023-07-25 | 10.24 | $10.21 | 445100 |
| 2023-07-24 | 10.25 | $10.28 | 585100 |
| 2023-07-21 | 10.24 | $10.23 | 498200 |
| 2023-07-20 | 10.24 | $10.24 | 411125 |
| 2023-07-19 | 10.24 | $10.15 | 422335 |
| 2023-07-18 | 10.25 | $10.15 | 669500 |
| 2023-07-17 | 10.26 | $10.16 | 567731 |
| 2023-07-14 | 10.27 | $10.17 | 561336 |
| 2023-07-13 | 10.28 | $10.22 | 725900 |
| 2023-07-12 | 10.28 | $10.29 | 390500 |
| 2023-07-11 | 10.28 | $10.33 | 611646 |
| 2023-07-10 | 10.27 | $10.38 | 498628 |
| 2023-07-07 | 10.26 | $10.26 | 506800 |
| 2023-07-06 | 10.26 | $10.24 | 364700 |
| 2023-07-05 | 10.26 | $10.25 | 598800 |
| 2023-07-03 | 10.25 | $10.43 | 256545 |
| 2023-06-30 | 10.23 | $10.48 | 434939 |
| 2023-06-29 | 10.21 | $10.30 | 430343 |
| 2023-06-28 | 10.20 | $10.28 | 327220 |
| 2023-06-27 | 10.19 | $10.21 | 358341 |
| 2023-06-26 | 10.19 | $10.20 | 431048 |
| 2023-06-23 | 10.19 | $10.12 | 465100 |
| 2023-06-22 | 10.20 | $10.10 | 487100 |
| 2023-06-21 | 10.21 | $10.11 | 680400 |
| 2023-06-20 | 10.22 | $10.16 | 746445 |
| 2023-06-16 | 10.22 | $10.22 | 453210 |
| 2023-06-15 | 10.22 | $10.28 | 368900 |
| 2023-06-14 | 10.22 | $10.22 | 463443 |
| 2023-06-13 | 10.22 | $10.23 | 607700 |
| 2023-06-12 | 10.22 | $10.20 | 662664 |
| 2023-06-09 | 10.23 | $10.22 | 445800 |
| 2023-06-08 | 10.24 | $10.30 | 536550 |
| 2023-06-07 | 10.24 | $10.28 | 476706 |
| 2023-06-06 | 10.25 | $10.18 | 434100 |
| 2023-06-05 | 10.26 | $10.18 | 511263 |
| 2023-06-02 | 10.28 | $10.25 | 467100 |
| 2023-06-01 | 10.29 | $10.15 | 485412 |
| 2023-05-31 | 10.32 | $10.19 | 442910 |
| 2023-05-30 | 10.34 | $10.14 | 661100 |
| 2023-05-26 | 10.38 | $10.19 | 783317 |
| 2023-05-25 | 10.41 | $10.10 | 643700 |
| 2023-05-24 | 10.45 | $10.16 | 519510 |
| 2023-05-23 | 10.49 | $10.24 | 388433 |
| 2023-05-22 | 10.52 | $10.27 | 447600 |
| 2023-05-19 | 10.55 | $10.28 | 562386 |
| 2023-05-18 | 10.58 | $10.31 | 1.3M |
| 2023-05-17 | 10.60 | $10.54 | 376900 |
| 2023-05-16 | 10.61 | $10.52 | 543986 |
| 2023-05-15 | 10.62 | $10.64 | 365326 |
| 2023-05-12 | 10.62 | $10.65 | 349125 |
| 2023-05-11 | 10.62 | $10.56 | 384413 |
| 2023-05-10 | 10.62 | $10.59 | 411300 |
| 2023-05-09 | 10.63 | $10.55 | 493508 |
| 2023-05-08 | 10.64 | $10.51 | 598141 |
| 2023-05-05 | 10.65 | $10.69 | 387800 |
| 2023-05-04 | 10.65 | $10.56 | 390000 |
| 2023-05-03 | 10.66 | $10.66 | 419818 |
| 2023-05-02 | 10.67 | $10.70 | 558321 |
| 2023-05-01 | 10.66 | $10.89 | 803200 |
| 2023-04-28 | 10.65 | $10.88 | 1.9M |
| 2023-04-27 | 10.63 | $10.48 | 445700 |
| 2023-04-26 | 10.65 | $10.50 | 538900 |
| 2023-04-25 | 10.68 | $10.52 | 493658 |
| 2023-04-24 | 10.70 | $10.61 | 642400 |
| 2023-04-21 | 10.72 | $10.56 | 381200 |
| 2023-04-20 | 10.75 | $10.61 | 360900 |
| 2023-04-19 | 10.77 | $10.55 | 443300 |
| 2023-04-18 | 10.80 | $10.60 | 540619 |
| 2023-04-17 | 10.83 | $10.70 | 325200 |
| 2023-04-14 | 10.85 | $10.77 | 295600 |
| 2023-04-13 | 10.86 | $10.73 | 386145 |
| 2023-04-12 | 10.88 | $10.74 | 407400 |
| 2023-04-11 | 10.90 | $10.77 | 501609 |
| 2023-04-10 | 10.92 | $10.83 | 561630 |
| 2023-04-06 | 10.94 | $10.77 | 326400 |
| 2023-04-05 | 10.96 | $10.78 | 439100 |
| 2023-04-04 | 10.99 | $10.77 | 650258 |
| 2023-04-03 | 11.02 | $10.84 | 782400 |
| 2023-03-31 | 11.04 | $11.02 | 330304 |
| 2023-03-30 | 11.05 | $10.98 | 281500 |
| 2023-03-29 | 11.07 | $11.02 | 404619 |
| 2023-03-28 | 11.08 | $10.91 | 562149 |
| 2023-03-27 | 11.10 | $11.02 | 428400 |
| 2023-03-24 | 11.12 | $11.11 | 437200 |
| 2023-03-23 | 11.13 | $11.08 | 427028 |
| 2023-03-22 | 11.15 | $10.99 | 339700 |
| 2023-03-21 | 11.18 | $10.98 | 513200 |
| 2023-03-20 | 11.21 | $11.00 | 439538 |
| 2023-03-17 | 11.24 | $11.03 | 444320 |
| 2023-03-16 | 11.27 | $11.12 | 363714 |
| 2023-03-15 | 11.29 | $11.10 | 493200 |
| 2023-03-14 | 11.32 | $11.11 | 563914 |
| 2023-03-13 | 11.35 | $11.08 | 927700 |
| 2023-03-10 | 11.38 | $11.06 | 1.1M |
| 2023-03-09 | 11.42 | $11.27 | 406600 |
| 2023-03-08 | 11.44 | $11.36 | 371300 |
| 2023-03-07 | 11.45 | $11.31 | 323300 |
| 2023-03-06 | 11.46 | $11.39 | 401300 |
| 2023-03-03 | 11.47 | $11.48 | 411140 |
| 2023-03-02 | 11.46 | $11.41 | 527917 |
| 2023-03-01 | 11.47 | $11.35 | 474700 |
| 2023-02-28 | 11.48 | $11.47 | 367049 |
| 2023-02-27 | 11.48 | $11.46 | 385700 |
| 2023-02-24 | 11.48 | $11.52 | 606442 |
| 2023-02-23 | 11.48 | $11.45 | 599000 |
| 2023-02-22 | 11.49 | $11.47 | 348614 |
| 2023-02-21 | 11.49 | $11.49 | 561143 |
| 2023-02-17 | 11.50 | $11.60 | 309600 |
| 2023-02-16 | 11.49 | $11.53 | 310440 |
| 2023-02-15 | 11.49 | $11.58 | 258100 |
| 2023-02-14 | 11.48 | $11.47 | 324804 |
| 2023-02-13 | 11.49 | $11.52 | 519200 |
| 2023-02-10 | 11.49 | $11.45 | 457200 |
| 2023-02-09 | 11.50 | $11.32 | 496523 |
| 2023-02-08 | 11.52 | $11.36 | 337710 |
| 2023-02-07 | 11.54 | $11.47 | 299300 |
| 2023-02-06 | 11.55 | $11.37 | 345500 |
| 2023-02-03 | 11.57 | $11.42 | 568300 |
| 2023-02-02 | 11.58 | $11.43 | 645500 |
| 2023-02-01 | 11.59 | $11.55 | 794239 |
| 2023-01-31 | 11.59 | $11.54 | 361700 |
| 2023-01-30 | 11.59 | $11.54 | 591700 |
| 2023-01-27 | 11.59 | $11.69 | 474300 |
| 2023-01-26 | 11.57 | $11.71 | 443100 |
| 2023-01-25 | 11.55 | $11.73 | 406200 |
| 2023-01-24 | 11.52 | $11.69 | 366114 |
| 2023-01-23 | 11.50 | $11.62 | 390100 |
| 2023-01-20 | 11.48 | $11.55 | 520500 |
| 2023-01-19 | 11.47 | $11.45 | 395600 |
| 2023-01-18 | 11.46 | $11.58 | 509000 |
| 2023-01-17 | 11.44 | $11.64 | 665723 |
| 2023-01-13 | 11.42 | $11.73 | 688436 |
| 2023-01-12 | 11.38 | $11.59 | 551914 |
| 2023-01-11 | 11.35 | $11.48 | 391600 |
| 2023-01-10 | 11.34 | $11.46 | 426600 |
| 2023-01-09 | 11.32 | $11.42 | 377300 |
| 2023-01-06 | 11.31 | $11.40 | 397901 |
| 2023-01-05 | 11.30 | $11.24 | 449508 |
| 2023-01-04 | 11.31 | $11.30 | 304800 |
| 2023-01-03 | 11.30 | $11.33 | 459400 |
| 2022-12-30 | 11.30 | $11.25 | 307600 |
| 2022-12-29 | 11.30 | $11.31 | 277300 |
| 2022-12-28 | 11.29 | $11.33 | 429000 |
| 2022-12-27 | 11.29 | $11.42 | 455200 |
| 2022-12-23 | 11.27 | $11.44 | 322400 |
| 2022-12-22 | 11.25 | $11.29 | 360200 |
| 2022-12-21 | 11.25 | $11.40 | 549541 |
| 2022-12-20 | 11.24 | $11.21 | 587537 |
| 2022-12-19 | 11.24 | $11.20 | 364046 |
| 2022-12-16 | 11.24 | $11.18 | 509451 |
| 2022-12-15 | 11.25 | $11.33 | 354250 |
| 2022-12-14 | 11.24 | $11.32 | 360900 |
| 2022-12-13 | 11.23 | $11.29 | 539200 |
| 2022-12-12 | 11.23 | $11.29 | 545415 |
| 2022-12-09 | 11.22 | $11.22 | 346303 |
| 2022-12-08 | 11.22 | $11.17 | 378223 |
| 2022-12-07 | 11.22 | $11.21 | 373000 |
| 2022-12-06 | 11.22 | $11.17 | 224000 |
| 2022-12-05 | 11.22 | $11.08 | 315400 |
| 2022-12-02 | 11.23 | $11.13 | 296300 |
| 2022-12-01 | 11.23 | $11.25 | 550708 |
| 2022-11-30 | 11.22 | $11.34 | 358134 |
| 2022-11-29 | 11.20 | $11.22 | 285707 |
| 2022-11-28 | 11.18 | $11.36 | 464619 |
| 2022-11-25 | 11.15 | $11.35 | 131000 |
| 2022-11-23 | 11.12 | $11.34 | 344549 |
| 2022-11-22 | 11.09 | $11.35 | 645029 |
| 2022-11-21 | 11.05 | $11.19 | 225000 |
| 2022-11-18 | 11.02 | $11.24 | 301505 |
| 2022-11-17 | 10.99 | $11.16 | 209600 |
| 2022-11-16 | 10.95 | $11.20 | 339700 |
| 2022-11-15 | 10.91 | $11.19 | 475004 |
| 2022-11-14 | 10.87 | $11.01 | 363105 |
| 2022-11-11 | 10.84 | $11.04 | 430432 |
| 2022-11-10 | 10.81 | $11.24 | 740744 |
| 2022-11-09 | 10.75 | $10.89 | 375400 |
| 2022-11-08 | 10.71 | $10.97 | 343022 |
| 2022-11-07 | 10.67 | $10.89 | 443326 |
| 2022-11-04 | 10.63 | $11.07 | 859800 |
| 2022-11-03 | 10.57 | $10.92 | 955648 |
| 2022-11-02 | 10.52 | $10.71 | 530073 |
| 2022-11-01 | 10.49 | $10.71 | 349310 |
| 2022-10-31 | 10.46 | $10.65 | 284229 |
| 2022-10-28 | 10.43 | $10.77 | 391425 |
| 2022-10-27 | 10.39 | $10.61 | 438000 |
| 2022-10-26 | 10.36 | $10.65 | 411000 |
| 2022-10-25 | 10.33 | $10.67 | 412400 |
| 2022-10-24 | 10.30 | $10.56 | 489206 |
| 2022-10-21 | 10.28 | $10.47 | 347500 |
| 2022-10-20 | 10.27 | $10.30 | 489600 |
| 2022-10-19 | 10.28 | $10.33 | 437794 |
| 2022-10-18 | 10.29 | $10.42 | 435915 |
| 2022-10-17 | 10.29 | $10.23 | 448344 |
| 2022-10-14 | 10.32 | $10.05 | 482161 |
| 2022-10-13 | 10.37 | $10.20 | 1.2M |
| 2022-10-12 | 10.41 | $10.04 | 877545 |
| 2022-10-11 | 10.48 | $10.17 | 1.0M |
| 2022-10-10 | 10.53 | $10.02 | 958840 |
| 2022-10-07 | 10.61 | $10.13 | 739459 |
| 2022-10-06 | 10.68 | $10.27 | 587627 |
| 2022-10-05 | 10.74 | $10.37 | 514700 |
| 2022-10-04 | 10.79 | $10.54 | 612400 |
| 2022-10-03 | 10.84 | $10.43 | 476821 |
| 2022-09-30 | 10.89 | $10.36 | 729215 |
| 2022-09-29 | 10.96 | $10.42 | 745709 |
| 2022-09-28 | 11.03 | $10.65 | 753040 |
| 2022-09-27 | 11.07 | $10.57 | 706711 |
| 2022-09-26 | 11.13 | $10.71 | 866114 |
| 2022-09-23 | 11.18 | $10.94 | 752200 |
| 2022-09-22 | 11.21 | $11.05 | 549229 |
| 2022-09-21 | 11.24 | $11.11 | 357137 |
| 2022-09-20 | 11.25 | $11.23 | 281300 |
| 2022-09-19 | 11.26 | $11.34 | 518710 |
| 2022-09-16 | 11.26 | $11.22 | 358700 |
| 2022-09-15 | 11.27 | $11.20 | 332700 |
| 2022-09-14 | 11.28 | $11.29 | 301602 |
| 2022-09-13 | 11.29 | $11.13 | 362403 |
| 2022-09-12 | 11.31 | $11.29 | 432100 |
| 2022-09-09 | 11.32 | $11.19 | 332529 |
| 2022-09-08 | 11.34 | $11.16 | 232921 |
| 2022-09-07 | 11.36 | $11.16 | 449600 |
| 2022-09-06 | 11.39 | $11.12 | 515900 |
| 2022-09-02 | 11.41 | $11.31 | 304043 |
| 2022-09-01 | 11.42 | $11.34 | 339300 |
| 2022-08-31 | 11.43 | $11.37 | 297900 |
| 2022-08-30 | 11.43 | $11.32 | 368301 |
| 2022-08-29 | 11.44 | $11.50 | 264051 |
| 2022-08-26 | 11.43 | $11.43 | 310800 |
| 2022-08-25 | 11.42 | $11.50 | 230632 |
| 2022-08-24 | 11.41 | $11.48 | 317900 |
| 2022-08-23 | 11.40 | $11.32 | 500600 |
| 2022-08-22 | 11.40 | $11.37 | 313616 |
| 2022-08-19 | 11.40 | $11.52 | 287524 |
| 2022-08-18 | 11.38 | $11.55 | 229659 |
| 2022-08-17 | 11.35 | $11.50 | 556000 |
| 2022-08-16 | 11.33 | $11.54 | 280427 |
| 2022-08-15 | 11.30 | $11.45 | 252957 |
| 2022-08-12 | 11.27 | $11.41 | 296600 |
| 2022-08-11 | 11.25 | $11.39 | 529800 |
| 2022-08-10 | 11.22 | $11.39 | 497700 |
| 2022-08-09 | 11.20 | $11.36 | 339100 |
| 2022-08-08 | 11.17 | $11.18 | 356106 |
| 2022-08-05 | 11.16 | $11.12 | 450240 |
| 2022-08-04 | 11.16 | $11.33 | 340600 |
| 2022-08-03 | 11.13 | $11.36 | 309247 |
| 2022-08-02 | 11.10 | $11.35 | 395044 |
| 2022-08-01 | 11.07 | $11.31 | 409500 |
| 2022-07-29 | 11.04 | $11.22 | 379613 |
| 2022-07-28 | 11.02 | $11.21 | 463900 |
| 2022-07-27 | 10.99 | $11.21 | 413500 |
| 2022-07-26 | 10.97 | $11.11 | 251500 |
| 2022-07-25 | 10.95 | $11.10 | 402933 |
| 2022-07-22 | 10.93 | $10.98 | 432200 |
| 2022-07-21 | 10.92 | $10.96 | 275631 |
| 2022-07-20 | 10.91 | $10.93 | 253128 |
| 2022-07-19 | 10.89 | $10.97 | 260600 |
| 2022-07-18 | 10.87 | $10.87 | 253438 |
| 2022-07-15 | 10.86 | $10.92 | 269828 |
| 2022-07-14 | 10.84 | $10.86 | 285200 |
| 2022-07-13 | 10.83 | $11.01 | 392843 |
| 2022-07-12 | 10.80 | $11.06 | 490215 |
| 2022-07-11 | 10.77 | $10.99 | 428604 |
| 2022-07-08 | 10.74 | $10.90 | 240628 |
| 2022-07-07 | 10.72 | $10.83 | 353249 |
| 2022-07-06 | 10.71 | $10.80 | 288434 |
| 2022-07-05 | 10.71 | $10.96 | 359128 |
| 2022-07-01 | 10.69 | $10.87 | 369122 |
| 2022-06-30 | 10.68 | $10.84 | 439000 |
| 2022-06-29 | 10.67 | $10.77 | 280615 |
| 2022-06-28 | 10.68 | $10.94 | 484650 |
| 2022-06-27 | 10.67 | $10.91 | 490700 |
| 2022-06-24 | 10.67 | $10.65 | 313332 |
| 2022-06-23 | 10.69 | $10.44 | 485601 |
| 2022-06-22 | 10.74 | $10.19 | 573930 |
| 2022-06-21 | 10.82 | $10.21 | 1.2M |
| 2022-06-17 | 10.89 | $10.19 | 1.5M |
| 2022-06-16 | 10.98 | $10.41 | 1.1M |
| 2022-06-15 | 11.04 | $10.74 | 775711 |
| 2022-06-14 | 11.08 | $10.53 | 1.2M |
| 2022-06-13 | 11.14 | $10.80 | 1.0M |
| 2022-06-10 | 11.18 | $11.05 | 657430 |
| 2022-06-09 | 11.20 | $10.89 | 910127 |
| 2022-06-08 | 11.23 | $11.19 | 548723 |
| 2022-06-07 | 11.23 | $11.31 | 491700 |
| 2022-06-06 | 11.22 | $11.15 | 429337 |
| 2022-06-03 | 11.22 | $11.14 | 352608 |
| 2022-06-02 | 11.23 | $11.22 | 455900 |
| 2022-06-01 | 11.23 | $11.23 | 415941 |
| 2022-05-31 | 11.22 | $11.30 | 557600 |
| 2022-05-27 | 11.21 | $11.44 | 320427 |
| 2022-05-26 | 11.19 | $11.39 | 448900 |
| 2022-05-25 | 11.17 | $11.31 | 546916 |
| 2022-05-24 | 11.17 | $11.17 | 634431 |
| 2022-05-23 | 11.18 | $10.98 | 737400 |
| 2022-05-20 | 11.21 | $11.03 | 1.1M |
| 2022-05-19 | 11.25 | $11.13 | 447314 |
| 2022-05-18 | 11.27 | $11.25 | 431242 |
| 2022-05-17 | 11.29 | $11.33 | 291539 |
| 2022-05-16 | 11.31 | $11.24 | 422800 |
| 2022-05-13 | 11.34 | $11.27 | 423734 |
| 2022-05-12 | 11.36 | $11.04 | 584000 |
| 2022-05-11 | 11.41 | $11.08 | 602800 |
| 2022-05-10 | 11.46 | $10.94 | 994707 |
| 2022-05-09 | 11.53 | $11.12 | 719711 |
| 2022-05-06 | 11.59 | $11.50 | 1.3M |
| 2022-05-05 | 11.61 | $11.13 | 801700 |
| 2022-05-04 | 11.66 | $11.14 | 1.4M |
| 2022-05-03 | 11.72 | $11.01 | 1.3M |
| 2022-05-02 | 11.80 | $11.16 | 2.7M |
| 2022-04-29 | 11.86 | $11.74 | 719900 |
| 2022-04-28 | 11.87 | $11.97 | 477500 |
| 2022-04-27 | 11.86 | $11.95 | 462407 |
| 2022-04-26 | 11.85 | $11.89 | 549433 |
| 2022-04-25 | 11.84 | $11.90 | 623122 |
| 2022-04-22 | 11.83 | $11.91 | 533338 |
| 2022-04-21 | 11.83 | $11.93 | 345831 |
| 2022-04-20 | 11.81 | $11.94 | 454300 |
| 2022-04-19 | 11.80 | $11.91 | 469300 |
| 2022-04-18 | 11.79 | $11.90 | 440930 |
| 2022-04-14 | 11.78 | $11.75 | 570000 |
| 2022-04-13 | 11.79 | $11.71 | 425000 |
| 2022-04-12 | 11.79 | $11.73 | 484912 |
| 2022-04-11 | 11.79 | $11.75 | 551900 |
| 2022-04-08 | 11.79 | $11.82 | 493214 |
| 2022-04-07 | 11.78 | $11.75 | 361725 |
| 2022-04-06 | 11.77 | $11.70 | 401404 |
| 2022-04-05 | 11.77 | $11.74 | 576400 |
| 2022-04-04 | 11.76 | $11.87 | 432800 |
| 2022-04-01 | 11.74 | $11.87 | 449005 |
| 2022-03-31 | 11.71 | $11.82 | 419431 |
| 2022-03-30 | 11.69 | $11.79 | 492300 |
| 2022-03-29 | 11.67 | $11.88 | 613100 |
| 2022-03-28 | 11.63 | $11.93 | 510700 |
| 2022-03-25 | 11.59 | $11.87 | 472949 |
| 2022-03-24 | 11.55 | $11.84 | 481300 |
| 2022-03-23 | 11.51 | $11.83 | 424930 |
| 2022-03-22 | 11.47 | $11.83 | 588979 |
| 2022-03-21 | 11.43 | $11.68 | 374500 |
| 2022-03-18 | 11.39 | $11.60 | 380707 |
| 2022-03-17 | 11.36 | $11.69 | 1.6M |
| 2022-03-16 | 11.32 | $11.32 | 477500 |
| 2022-03-15 | 11.31 | $11.26 | 487900 |
| 2022-03-14 | 11.30 | $11.33 | 458200 |
| 2022-03-11 | 11.29 | $11.41 | 469808 |
| 2022-03-10 | 11.27 | $11.43 | 595342 |
| 2022-03-09 | 11.25 | $11.27 | 766246 |
| 2022-03-08 | 11.24 | $11.39 | 981000 |
| 2022-03-07 | 11.21 | $11.56 | 919700 |
| 2022-03-04 | 11.17 | $11.39 | 498240 |
| 2022-03-03 | 11.14 | $11.35 | 831200 |
| 2022-03-02 | 11.12 | $11.48 | 938800 |
| 2022-03-01 | 11.08 | $11.21 | 691800 |
| 2022-02-28 | 11.07 | $11.22 | 497119 |
| 2022-02-25 | 11.05 | $11.12 | 658103 |
| 2022-02-24 | 11.05 | $11.12 | 853830 |
| 2022-02-23 | 11.04 | $10.97 | 686800 |
| 2022-02-22 | 11.05 | $11.03 | 746454 |
| 2022-02-18 | 11.05 | $10.98 | 379452 |
| 2022-02-17 | 11.05 | $11.02 | 347800 |
| 2022-02-16 | 11.05 | $11.06 | 417900 |
| 2022-02-15 | 11.05 | $11.03 | 398046 |
| 2022-02-14 | 11.05 | $10.96 | 764304 |
| 2022-02-11 | 11.06 | $11.07 | 732324 |
| 2022-02-10 | 11.06 | $11.01 | 947318 |
| 2022-02-09 | 11.06 | $11.18 | 524504 |
| 2022-02-08 | 11.05 | $11.13 | 464500 |
| 2022-02-07 | 11.04 | $11.04 | 476700 |
| 2022-02-04 | 11.04 | $11.03 | 463300 |
| 2022-02-03 | 11.03 | $11.10 | 401427 |
| 2022-02-02 | 11.02 | $11.14 | 441000 |
| 2022-02-01 | 11.01 | $11.08 | 592144 |
| 2022-01-31 | 11.00 | $11.13 | 560400 |
| 2022-01-28 | 10.99 | $11.07 | 578105 |
| 2022-01-27 | 10.98 | $11.01 | 688400 |
| 2022-01-26 | 10.97 | $10.92 | 793441 |
| 2022-01-25 | 10.97 | $10.84 | 645726 |
| 2022-01-24 | 10.99 | $10.89 | 2.0M |
| 2022-01-21 | 10.99 | $10.92 | 896726 |
| 2022-01-20 | 11.00 | $11.07 | 552700 |
| 2022-01-19 | 10.98 | $11.05 | 615852 |
| 2022-01-18 | 10.97 | $11.08 | 838454 |
| 2022-01-14 | 10.96 | $11.14 | 487356 |
| 2022-01-13 | 10.94 | $11.06 | 426700 |
| 2022-01-12 | 10.92 | $11.04 | 608649 |
| 2022-01-11 | 10.91 | $10.99 | 660700 |
| 2022-01-10 | 10.89 | $10.95 | 634731 |
| 2022-01-07 | 10.89 | $10.94 | 407800 |
| 2022-01-06 | 10.88 | $10.90 | 397500 |
| 2022-01-05 | 10.88 | $10.86 | 278405 |
| 2022-01-04 | 10.87 | $10.88 | 555000 |
| 2022-01-03 | 10.87 | $10.92 | 580900 |
| 2021-12-31 | 10.86 | $10.87 | 327117 |
| 2021-12-30 | 10.86 | $10.91 | 287718 |
| 2021-12-29 | 10.85 | $10.95 | 361212 |
| 2021-12-28 | 10.83 | $10.90 | 422900 |
| 2021-12-27 | 10.82 | $10.91 | 394426 |
| 2021-12-23 | 10.81 | $10.85 | 587600 |
| 2021-12-22 | 10.81 | $10.88 | 401746 |
| 2021-12-21 | 10.80 | $10.85 | 351000 |
| 2021-12-20 | 10.79 | $10.79 | 490638 |
| 2021-12-17 | 10.79 | $10.82 | 349523 |
| 2021-12-16 | 10.79 | $10.88 | 421239 |
| 2021-12-15 | 10.78 | $10.84 | 379600 |
| 2021-12-14 | 10.77 | $10.75 | 422704 |
| 2021-12-13 | 10.78 | $10.82 | 485700 |
| 2021-12-10 | 10.78 | $10.86 | 498905 |
| 2021-12-09 | 10.77 | $10.80 | 378600 |
| 2021-12-08 | 10.78 | $10.80 | 355731 |
| 2021-12-07 | 10.78 | $10.74 | 302000 |
| 2021-12-06 | 10.79 | $10.70 | 481800 |
| 2021-12-03 | 10.80 | $10.63 | 531500 |
| 2021-12-02 | 10.82 | $10.66 | 571132 |
| 2021-12-01 | 10.83 | $10.68 | 634200 |
| 2021-11-30 | 10.85 | $10.79 | 522300 |
| 2021-11-29 | 10.86 | $10.89 | 417413 |
| 2021-11-26 | 10.85 | $10.86 | 384822 |
| 2021-11-24 | 10.85 | $10.83 | 382520 |
| 2021-11-23 | 10.85 | $10.80 | 390300 |
| 2021-11-22 | 10.85 | $10.80 | 445513 |
| 2021-11-19 | 10.86 | $10.79 | 312963 |
| 2021-11-18 | 10.87 | $10.81 | 455200 |
| 2021-11-17 | 10.87 | $10.92 | 418530 |
| 2021-11-16 | 10.87 | $10.90 | 306300 |
| 2021-11-15 | 10.86 | $10.97 | 357733 |
| 2021-11-12 | 10.85 | $10.97 | 440945 |
| 2021-11-11 | 10.84 | $10.92 | 421338 |
| 2021-11-10 | 10.83 | $10.94 | 556400 |
| 2021-11-09 | 10.82 | $10.85 | 362103 |
| 2021-11-08 | 10.81 | $10.75 | 383900 |
| 2021-11-05 | 10.81 | $10.81 | 327100 |
| 2021-11-04 | 10.81 | $10.74 | 357900 |
| 2021-11-03 | 10.82 | $10.74 | 482600 |
| 2021-11-02 | 10.82 | $10.77 | 413928 |
| 2021-11-01 | 10.82 | $10.72 | 697126 |
| 2021-10-29 | 10.82 | $10.84 | 364923 |
| 2021-10-28 | 10.81 | $10.92 | 396634 |
| 2021-10-27 | 10.79 | $10.92 | 448586 |
| 2021-10-26 | 10.77 | $10.94 | 426704 |
| 2021-10-25 | 10.75 | $10.90 | 398400 |
| 2021-10-22 | 10.73 | $10.91 | 474100 |
| 2021-10-21 | 10.71 | $10.85 | 283662 |
| 2021-10-20 | 10.70 | $10.85 | 451200 |
| 2021-10-19 | 10.68 | $10.80 | 329419 |
| 2021-10-18 | 10.67 | $10.74 | 357800 |
| 2021-10-15 | 10.67 | $10.77 | 339634 |
| 2021-10-14 | 10.66 | $10.72 | 426446 |
| 2021-10-13 | 10.66 | $10.69 | 414800 |
| 2021-10-12 | 10.66 | $10.64 | 432803 |
| 2021-10-11 | 10.67 | $10.57 | 407145 |
| 2021-10-08 | 10.69 | $10.59 | 347219 |
| 2021-10-07 | 10.71 | $10.62 | 340913 |
| 2021-10-06 | 10.72 | $10.56 | 557695 |
| 2021-10-05 | 10.74 | $10.58 | 313000 |
| 2021-10-04 | 10.76 | $10.57 | 770000 |
| 2021-10-01 | 10.78 | $10.68 | 430600 |
| 2021-09-30 | 10.80 | $10.66 | 563515 |
| 2021-09-29 | 10.81 | $10.68 | 569542 |
| 2021-09-28 | 10.82 | $10.81 | 737200 |
| 2021-09-27 | 10.83 | $10.81 | 517185 |
| 2021-09-24 | 10.83 | $10.82 | 405600 |
| 2021-09-23 | 10.83 | $10.84 | 533200 |
| 2021-09-22 | 10.83 | $10.79 | 470047 |
| 2021-09-21 | 10.83 | $10.81 | 486302 |
| 2021-09-20 | 10.83 | $10.80 | 848600 |
| 2021-09-17 | 10.84 | $10.82 | 346100 |
| 2021-09-16 | 10.84 | $10.87 | 469700 |
| 2021-09-15 | 10.83 | $10.87 | 385024 |
| 2021-09-14 | 10.83 | $10.82 | 403783 |
| 2021-09-13 | 10.82 | $10.89 | 540800 |
| 2021-09-10 | 10.82 | $10.89 | 634145 |
| 2021-09-09 | 10.81 | $10.82 | 363246 |
| 2021-09-08 | 10.81 | $10.85 | 379293 |
| 2021-09-07 | 10.80 | $10.76 | 360700 |
| 2021-09-03 | 10.80 | $10.77 | 319933 |
| 2021-09-02 | 10.80 | $10.82 | 353233 |
| 2021-09-01 | 10.80 | $10.74 | 620530 |
| 2021-08-31 | 10.80 | $10.82 | 381721 |
| 2021-08-30 | 10.79 | $10.85 | 335544 |
| 2021-08-27 | 10.78 | $10.86 | 470400 |
| 2021-08-26 | 10.77 | $10.81 | 572201 |
| 2021-08-25 | 10.76 | $10.93 | 828508 |
| 2021-08-24 | 10.74 | $10.84 | 509531 |
| 2021-08-23 | 10.73 | $10.79 | 552010 |
| 2021-08-20 | 10.72 | $10.78 | 474800 |
| 2021-08-19 | 10.71 | $10.70 | 479200 |
| 2021-08-18 | 10.70 | $10.74 | 463643 |
| 2021-08-17 | 10.70 | $10.80 | 443900 |
| 2021-08-16 | 10.68 | $10.81 | 514743 |
| 2021-08-13 | 10.67 | $10.76 | 395511 |
| 2021-08-12 | 10.65 | $10.72 | 498448 |
| 2021-08-11 | 10.65 | $10.72 | 530000 |
| 2021-08-10 | 10.64 | $10.67 | 643300 |
| 2021-08-09 | 10.63 | $10.70 | 411100 |
| 2021-08-06 | 10.62 | $10.68 | 736623 |
| 2021-08-05 | 10.62 | $10.65 | 405700 |
| 2021-08-04 | 10.61 | $10.61 | 482058 |
| 2021-08-03 | 10.61 | $10.60 | 484400 |
| 2021-08-02 | 10.61 | $10.58 | 545300 |
| 2021-07-30 | 10.61 | $10.62 | 276400 |
| 2021-07-29 | 10.61 | $10.69 | 376518 |
| 2021-07-28 | 10.60 | $10.69 | 457400 |
| 2021-07-27 | 10.58 | $10.69 | 757543 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
11.07
2026-07-24
Close Price
$11.10
Vol: 464200
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
8.16
Average
10.15
Maximum
11.97
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 11.07 | $11.10 | 464200 |
| 2026-07-23 | 11.06 | $11.00 | 448769 |
| 2026-07-22 | 11.06 | $11.03 | 465600 |
| 2026-07-21 | 11.05 | $10.98 | 584515 |
| 2026-07-20 | 11.06 | $11.05 | 507889 |
| 2026-07-17 | 11.05 | $11.07 | 733800 |
| 2026-07-16 | 11.03 | $11.09 | 493807 |
| 2026-07-15 | 11.01 | $11.05 | 694700 |
| 2026-07-14 | 10.99 | $11.11 | 582446 |
| 2026-07-13 | 10.95 | $11.06 | 829678 |
| 2026-07-10 | 10.92 | $10.99 | 1.0M |
| 2026-07-09 | 10.90 | $10.91 | 703000 |
| 2026-07-08 | 10.89 | $10.92 | 716205 |
| 2026-07-07 | 10.87 | $10.95 | 962164 |
| 2026-07-06 | 10.85 | $10.88 | 818251 |
| 2026-07-02 | 10.84 | $10.84 | 970800 |
| 2026-07-01 | 10.83 | $10.78 | 920000 |
| 2026-06-30 | 10.83 | $10.79 | 696650 |
| 2026-06-29 | 10.84 | $10.90 | 592524 |
| 2026-06-26 | 10.82 | $10.90 | 612300 |
| 2026-06-25 | 10.80 | $10.88 | 585370 |
| 2026-06-24 | 10.77 | $10.82 | 625300 |
| 2026-06-23 | 10.76 | $10.84 | 733800 |
| 2026-06-22 | 10.74 | $10.74 | 516846 |
| 2026-06-18 | 10.74 | $10.69 | 540600 |
| 2026-06-17 | 10.74 | $10.72 | 481900 |
| 2026-06-16 | 10.75 | $10.78 | 529359 |
| 2026-06-15 | 10.74 | $10.72 | 746112 |
| 2026-06-12 | 10.74 | $10.77 | 464500 |
| 2026-06-11 | 10.73 | $10.74 | 542337 |
| 2026-06-10 | 10.72 | $10.75 | 1.0M |
| 2026-06-09 | 10.71 | $10.74 | 556300 |
| 2026-06-08 | 10.70 | $10.62 | 699200 |
| 2026-06-05 | 10.72 | $10.73 | 1.0M |
| 2026-06-04 | 10.72 | $10.69 | 612288 |
| 2026-06-03 | 10.72 | $10.64 | 727700 |
| 2026-06-02 | 10.73 | $10.63 | 657829 |
| 2026-06-01 | 10.75 | $10.51 | 904100 |
| 2026-05-29 | 10.79 | $10.62 | 839003 |
| 2026-05-28 | 10.82 | $10.75 | 839115 |
| 2026-05-27 | 10.83 | $10.85 | 953150 |
| 2026-05-26 | 10.82 | $10.89 | 717600 |
| 2026-05-22 | 10.79 | $10.82 | 695588 |
| 2026-05-21 | 10.77 | $10.82 | 688128 |
| 2026-05-20 | 10.76 | $10.79 | 547700 |
| 2026-05-19 | 10.74 | $10.71 | 406300 |
| 2026-05-18 | 10.74 | $10.62 | 662500 |
| 2026-05-15 | 10.75 | $10.65 | 609400 |
| 2026-05-14 | 10.77 | $10.77 | 607542 |
| 2026-05-13 | 10.75 | $10.70 | 588700 |
| 2026-05-12 | 10.75 | $10.70 | 482141 |
| 2026-05-11 | 10.75 | $10.75 | 1.0M |
| 2026-05-08 | 10.74 | $10.70 | 483100 |
| 2026-05-07 | 10.74 | $10.62 | 621913 |
| 2026-05-06 | 10.75 | $10.68 | 572641 |
| 2026-05-05 | 10.75 | $10.71 | 530000 |
| 2026-05-04 | 10.75 | $10.60 | 640729 |
| 2026-05-01 | 10.77 | $10.70 | 769400 |
| 2026-04-30 | 10.76 | $10.84 | 652500 |
| 2026-04-29 | 10.73 | $10.78 | 677849 |
| 2026-04-28 | 10.70 | $10.77 | 569814 |
| 2026-04-27 | 10.67 | $10.78 | 467749 |
| 2026-04-24 | 10.63 | $10.72 | 614000 |
| 2026-04-23 | 10.60 | $10.79 | 894392 |
| 2026-04-22 | 10.55 | $10.63 | 514210 |
| 2026-04-21 | 10.52 | $10.55 | 706145 |
| 2026-04-20 | 10.50 | $10.55 | 560187 |
| 2026-04-17 | 10.48 | $10.62 | 719638 |
| 2026-04-16 | 10.44 | $10.54 | 579600 |
| 2026-04-15 | 10.41 | $10.49 | 584900 |
| 2026-04-14 | 10.39 | $10.48 | 705200 |
| 2026-04-13 | 10.36 | $10.46 | 798040 |
| 2026-04-10 | 10.34 | $10.49 | 838563 |
| 2026-04-09 | 10.30 | $10.55 | 890372 |
| 2026-04-08 | 10.25 | $10.39 | 650100 |
| 2026-04-07 | 10.22 | $10.24 | 557089 |
| 2026-04-06 | 10.22 | $10.27 | 513706 |
| 2026-04-02 | 10.21 | $10.28 | 515870 |
| 2026-04-01 | 10.20 | $10.25 | 688109 |
| 2026-03-31 | 10.19 | $10.30 | 687900 |
| 2026-03-30 | 10.17 | $10.24 | 781528 |
| 2026-03-27 | 10.16 | $10.21 | 800484 |
| 2026-03-26 | 10.16 | $10.13 | 538000 |
| 2026-03-25 | 10.17 | $10.16 | 577700 |
| 2026-03-24 | 10.18 | $10.08 | 630500 |
| 2026-03-23 | 10.21 | $9.99 | 1.1M |
| 2026-03-20 | 10.26 | $9.91 | 1.3M |
| 2026-03-19 | 10.33 | $10.19 | 793750 |
| 2026-03-18 | 10.36 | $10.31 | 524000 |
| 2026-03-17 | 10.37 | $10.30 | 608322 |
| 2026-03-16 | 10.38 | $10.33 | 672400 |
| 2026-03-13 | 10.39 | $10.32 | 437108 |
| 2026-03-12 | 10.40 | $10.26 | 989123 |
| 2026-03-11 | 10.43 | $10.21 | 469333 |
| 2026-03-10 | 10.47 | $10.31 | 901844 |
| 2026-03-09 | 10.49 | $10.22 | 1.8M |
| 2026-03-06 | 10.54 | $10.35 | 861216 |
| 2026-03-05 | 10.57 | $10.41 | 1.0M |
| 2026-03-04 | 10.58 | $10.59 | 462100 |
| 2026-03-03 | 10.57 | $10.52 | 585524 |
| 2026-03-02 | 10.56 | $10.55 | 517000 |
| 2026-02-27 | 10.54 | $10.54 | 818200 |
| 2026-02-26 | 10.52 | $10.56 | 716915 |
| 2026-02-25 | 10.50 | $10.62 | 546786 |
| 2026-02-24 | 10.46 | $10.59 | 645504 |
| 2026-02-23 | 10.41 | $10.55 | 949100 |
| 2026-02-20 | 10.37 | $10.43 | 758727 |
| 2026-02-19 | 10.34 | $10.45 | 563808 |
| 2026-02-18 | 10.31 | $10.39 | 886000 |
| 2026-02-17 | 10.28 | $10.41 | 874600 |
| 2026-02-13 | 10.24 | $10.44 | 1.0M |
| 2026-02-12 | 10.19 | $10.27 | 799385 |
| 2026-02-11 | 10.17 | $10.25 | 501091 |
| 2026-02-10 | 10.14 | $10.19 | 943000 |
| 2026-02-09 | 10.13 | $10.13 | 730723 |
| 2026-02-06 | 10.12 | $10.16 | 453700 |
| 2026-02-05 | 10.11 | $10.15 | 478684 |
| 2026-02-04 | 10.10 | $10.08 | 500837 |
| 2026-02-03 | 10.10 | $10.07 | 633000 |
| 2026-02-02 | 10.10 | $10.05 | 576800 |
| 2026-01-30 | 10.11 | $10.16 | 474009 |
| 2026-01-29 | 10.09 | $10.23 | 740900 |
| 2026-01-28 | 10.06 | $10.14 | 472523 |
| 2026-01-27 | 10.04 | $10.14 | 563661 |
| 2026-01-26 | 10.02 | $10.09 | 674600 |
| 2026-01-23 | 10.00 | $10.04 | 673922 |
| 2026-01-22 | 10.00 | $10.05 | 534835 |
| 2026-01-21 | 9.99 | $10.06 | 411000 |
| 2026-01-20 | 9.97 | $10.01 | 581276 |
| 2026-01-16 | 9.96 | $10.05 | 517400 |
| 2026-01-15 | 9.95 | $10.00 | 620509 |
| 2026-01-14 | 9.94 | $10.00 | 814400 |
| 2026-01-13 | 9.93 | $9.99 | 548300 |
| 2026-01-12 | 9.93 | $10.02 | 868800 |
| 2026-01-09 | 9.91 | $9.97 | 571800 |
| 2026-01-08 | 9.91 | $9.85 | 694346 |
| 2026-01-07 | 9.92 | $9.83 | 706100 |
| 2026-01-06 | 9.95 | $9.87 | 691265 |
| 2026-01-05 | 9.97 | $9.85 | 1.4M |
| 2026-01-02 | 10.00 | $9.94 | 951600 |
| 2025-12-31 | 10.02 | $9.99 | 380940 |
| 2025-12-30 | 10.03 | $10.07 | 530860 |
| 2025-12-29 | 10.02 | $10.07 | 812200 |
| 2025-12-26 | 10.01 | $10.04 | 392000 |
| 2025-12-24 | 10.01 | $10.07 | 172740 |
| 2025-12-23 | 10.00 | $10.05 | 688313 |
| 2025-12-22 | 9.99 | $9.95 | 760500 |
| 2025-12-19 | 10.00 | $9.96 | 752071 |
| 2025-12-18 | 10.02 | $9.98 | 690140 |
| 2025-12-17 | 10.03 | $10.00 | 448916 |
| 2025-12-16 | 10.04 | $10.01 | 476600 |
| 2025-12-15 | 10.05 | $10.00 | 562714 |
| 2025-12-12 | 10.06 | $10.01 | 597200 |
| 2025-12-11 | 10.07 | $10.02 | 658344 |
| 2025-12-10 | 10.09 | $10.05 | 960219 |
| 2025-12-09 | 10.09 | $9.99 | 434164 |
| 2025-12-08 | 10.12 | $10.00 | 740938 |
| 2025-12-05 | 10.14 | $10.06 | 546600 |
| 2025-12-04 | 10.16 | $10.11 | 468519 |
| 2025-12-03 | 10.16 | $10.09 | 607716 |
| 2025-12-02 | 10.18 | $10.03 | 630240 |
| 2025-12-01 | 10.20 | $10.11 | 662800 |
| 2025-11-28 | 10.22 | $10.22 | 487200 |
| 2025-11-26 | 10.21 | $10.33 | 634105 |
| 2025-11-25 | 10.18 | $10.26 | 581300 |
| 2025-11-24 | 10.15 | $10.24 | 498343 |
| 2025-11-21 | 10.13 | $10.13 | 502385 |
| 2025-11-20 | 10.13 | $10.08 | 516423 |
| 2025-11-19 | 10.13 | $10.17 | 478300 |
| 2025-11-18 | 10.12 | $10.12 | 359900 |
| 2025-11-17 | 10.12 | $10.02 | 422200 |
| 2025-11-14 | 10.14 | $10.11 | 397800 |
| 2025-11-13 | 10.14 | $10.07 | 453615 |
| 2025-11-12 | 10.15 | $10.13 | 442962 |
| 2025-11-11 | 10.15 | $10.21 | 396800 |
| 2025-11-10 | 10.13 | $10.20 | 780300 |
| 2025-11-07 | 10.11 | $10.09 | 518325 |
| 2025-11-06 | 10.11 | $10.02 | 467700 |
| 2025-11-05 | 10.12 | $10.10 | 591445 |
| 2025-11-04 | 10.12 | $9.98 | 524625 |
| 2025-11-03 | 10.14 | $10.06 | 735400 |
| 2025-10-31 | 10.15 | $10.17 | 584933 |
| 2025-10-30 | 10.14 | $10.18 | 413536 |
| 2025-10-29 | 10.12 | $10.18 | 629147 |
| 2025-10-28 | 10.10 | $10.16 | 452420 |
| 2025-10-27 | 10.08 | $10.17 | 710800 |
| 2025-10-24 | 10.06 | $10.23 | 734500 |
| 2025-10-23 | 10.02 | $10.08 | 530924 |
| 2025-10-22 | 10.00 | $10.02 | 377620 |
| 2025-10-21 | 10.00 | $9.98 | 463628 |
| 2025-10-20 | 10.00 | $9.99 | 426509 |
| 2025-10-17 | 10.00 | $9.95 | 462222 |
| 2025-10-16 | 10.00 | $9.97 | 628349 |
| 2025-10-15 | 10.01 | $10.02 | 517307 |
| 2025-10-14 | 10.00 | $10.02 | 483617 |
| 2025-10-13 | 9.99 | $9.98 | 481300 |
| 2025-10-10 | 9.99 | $9.93 | 823867 |
| 2025-10-09 | 10.00 | $9.96 | 555101 |
| 2025-10-08 | 10.00 | $10.01 | 381000 |
| 2025-10-07 | 10.00 | $9.99 | 541250 |
| 2025-10-06 | 10.00 | $10.00 | 520152 |
| 2025-10-03 | 9.99 | $9.97 | 427441 |
| 2025-10-02 | 9.99 | $9.95 | 584817 |
| 2025-10-01 | 10.00 | $9.98 | 506725 |
| 2025-09-30 | 10.00 | $10.01 | 500430 |
| 2025-09-29 | 9.99 | $10.02 | 594980 |
| 2025-09-26 | 9.97 | $10.00 | 489335 |
| 2025-09-25 | 9.96 | $9.94 | 571335 |
| 2025-09-24 | 9.97 | $9.99 | 536300 |
| 2025-09-23 | 9.96 | $9.98 | 519816 |
| 2025-09-22 | 9.95 | $9.92 | 506531 |
| 2025-09-19 | 9.95 | $9.94 | 358900 |
| 2025-09-18 | 9.94 | $9.95 | 357747 |
| 2025-09-17 | 9.94 | $9.93 | 490300 |
| 2025-09-16 | 9.94 | $9.91 | 589700 |
| 2025-09-15 | 9.94 | $9.95 | 570355 |
| 2025-09-12 | 9.93 | $10.00 | 446308 |
| 2025-09-11 | 9.91 | $9.95 | 569800 |
| 2025-09-10 | 9.90 | $9.99 | 912917 |
| 2025-09-09 | 9.87 | $9.95 | 627538 |
| 2025-09-08 | 9.85 | $9.79 | 613605 |
| 2025-09-05 | 9.87 | $9.85 | 459632 |
| 2025-09-04 | 9.87 | $9.81 | 337213 |
| 2025-09-03 | 9.88 | $9.85 | 701147 |
| 2025-09-02 | 9.88 | $9.80 | 594830 |
| 2025-08-29 | 9.89 | $9.87 | 364115 |
| 2025-08-28 | 9.89 | $9.94 | 723225 |
| 2025-08-27 | 9.88 | $9.91 | 387120 |
| 2025-08-26 | 9.87 | $9.88 | 360600 |
| 2025-08-25 | 9.86 | $9.88 | 585200 |
| 2025-08-22 | 9.86 | $9.87 | 752900 |
| 2025-08-21 | 9.85 | $9.85 | 395100 |
| 2025-08-20 | 9.85 | $9.88 | 426200 |
| 2025-08-19 | 9.84 | $9.84 | 388237 |
| 2025-08-18 | 9.83 | $9.83 | 332900 |
| 2025-08-15 | 9.83 | $9.82 | 554934 |
| 2025-08-14 | 9.83 | $9.85 | 322900 |
| 2025-08-13 | 9.83 | $9.86 | 491015 |
| 2025-08-12 | 9.82 | $9.83 | 595148 |
| 2025-08-11 | 9.81 | $9.78 | 730739 |
| 2025-08-08 | 9.81 | $9.82 | 495400 |
| 2025-08-07 | 9.81 | $9.83 | 449200 |
| 2025-08-06 | 9.80 | $9.75 | 459338 |
| 2025-08-05 | 9.81 | $9.77 | 381228 |
| 2025-08-04 | 9.82 | $9.85 | 660719 |
| 2025-08-01 | 9.81 | $9.75 | 400965 |
| 2025-07-31 | 9.82 | $9.79 | 531234 |
| 2025-07-30 | 9.82 | $9.85 | 551400 |
| 2025-07-29 | 9.81 | $9.84 | 400841 |
| 2025-07-28 | 9.80 | $9.81 | 596927 |
| 2025-07-25 | 9.79 | $9.83 | 347400 |
| 2025-07-24 | 9.78 | $9.81 | 472834 |
| 2025-07-23 | 9.77 | $9.80 | 965400 |
| 2025-07-22 | 9.76 | $9.84 | 328774 |
| 2025-07-21 | 9.75 | $9.81 | 391400 |
| 2025-07-18 | 9.73 | $9.77 | 436932 |
| 2025-07-17 | 9.72 | $9.74 | 369600 |
| 2025-07-16 | 9.72 | $9.70 | 510255 |
| 2025-07-15 | 9.72 | $9.69 | 565717 |
| 2025-07-14 | 9.73 | $9.69 | 379115 |
| 2025-07-11 | 9.74 | $9.69 | 428978 |
| 2025-07-10 | 9.75 | $9.70 | 1.1M |
| 2025-07-09 | 9.75 | $9.75 | 498607 |
| 2025-07-08 | 9.75 | $9.65 | 773500 |
| 2025-07-07 | 9.77 | $9.76 | 635600 |
| 2025-07-03 | 9.77 | $9.77 | 182700 |
| 2025-07-02 | 9.77 | $9.74 | 471600 |
| 2025-07-01 | 9.77 | $9.77 | 504721 |
| 2025-06-30 | 9.77 | $9.79 | 652600 |
| 2025-06-27 | 9.76 | $9.81 | 571709 |
| 2025-06-26 | 9.75 | $9.82 | 522940 |
| 2025-06-25 | 9.73 | $9.77 | 467600 |
| 2025-06-24 | 9.72 | $9.76 | 395200 |
| 2025-06-23 | 9.71 | $9.70 | 516000 |
| 2025-06-20 | 9.71 | $9.66 | 444935 |
| 2025-06-18 | 9.72 | $9.64 | 376041 |
| 2025-06-17 | 9.74 | $9.66 | 727822 |
| 2025-06-16 | 9.75 | $9.69 | 485800 |
| 2025-06-13 | 9.76 | $9.73 | 563129 |
| 2025-06-12 | 9.76 | $9.77 | 626800 |
| 2025-06-11 | 9.76 | $9.74 | 337100 |
| 2025-06-10 | 9.75 | $9.71 | 777300 |
| 2025-06-09 | 9.76 | $9.70 | 515813 |
| 2025-06-06 | 9.77 | $9.70 | 400155 |
| 2025-06-05 | 9.77 | $9.68 | 364816 |
| 2025-06-04 | 9.79 | $9.69 | 446800 |
| 2025-06-03 | 9.80 | $9.79 | 518600 |
| 2025-06-02 | 9.79 | $9.77 | 359509 |
| 2025-05-30 | 9.79 | $9.80 | 527125 |
| 2025-05-29 | 9.78 | $9.80 | 606200 |
| 2025-05-28 | 9.76 | $9.72 | 587640 |
| 2025-05-27 | 9.76 | $9.75 | 859706 |
| 2025-05-23 | 9.76 | $9.74 | 568000 |
| 2025-05-22 | 9.75 | $9.68 | 446610 |
| 2025-05-21 | 9.76 | $9.75 | 533631 |
| 2025-05-20 | 9.75 | $9.88 | 463100 |
| 2025-05-19 | 9.71 | $9.80 | 443612 |
| 2025-05-16 | 9.68 | $9.84 | 543568 |
| 2025-05-15 | 9.64 | $9.70 | 393400 |
| 2025-05-14 | 9.63 | $9.60 | 607300 |
| 2025-05-13 | 9.62 | $9.65 | 669219 |
| 2025-05-12 | 9.61 | $9.65 | 962300 |
| 2025-05-09 | 9.60 | $9.63 | 335405 |
| 2025-05-08 | 9.59 | $9.58 | 496620 |
| 2025-05-07 | 9.59 | $9.62 | 449800 |
| 2025-05-06 | 9.57 | $9.61 | 471800 |
| 2025-05-05 | 9.56 | $9.59 | 526400 |
| 2025-05-02 | 9.55 | $9.60 | 625600 |
| 2025-05-01 | 9.54 | $9.60 | 519400 |
| 2025-04-30 | 9.52 | $9.60 | 620400 |
| 2025-04-29 | 9.50 | $9.68 | 413800 |
| 2025-04-28 | 9.46 | $9.62 | 680300 |
| 2025-04-25 | 9.43 | $9.54 | 452226 |
| 2025-04-24 | 9.41 | $9.55 | 430100 |
| 2025-04-23 | 9.38 | $9.47 | 364700 |
| 2025-04-22 | 9.37 | $9.48 | 772714 |
| 2025-04-21 | 9.35 | $9.34 | 732700 |
| 2025-04-17 | 9.36 | $9.46 | 540326 |
| 2025-04-16 | 9.34 | $9.33 | 543235 |
| 2025-04-15 | 9.35 | $9.46 | 761600 |
| 2025-04-14 | 9.34 | $9.38 | 655296 |
| 2025-04-11 | 9.34 | $9.25 | 559505 |
| 2025-04-10 | 9.37 | $9.23 | 1.1M |
| 2025-04-09 | 9.41 | $9.39 | 1.1M |
| 2025-04-08 | 9.42 | $8.89 | 1.3M |
| 2025-04-07 | 9.54 | $8.98 | 1.6M |
| 2025-04-04 | 9.65 | $9.07 | 2.0M |
| 2025-04-03 | 9.77 | $9.58 | 892500 |
| 2025-04-02 | 9.80 | $9.78 | 429639 |
| 2025-04-01 | 9.79 | $9.81 | 681914 |
| 2025-03-31 | 9.77 | $9.89 | 697908 |
| 2025-03-28 | 9.73 | $9.92 | 764826 |
| 2025-03-27 | 9.68 | $9.78 | 699708 |
| 2025-03-26 | 9.65 | $9.76 | 529711 |
| 2025-03-25 | 9.62 | $9.65 | 427200 |
| 2025-03-24 | 9.60 | $9.67 | 448376 |
| 2025-03-21 | 9.58 | $9.60 | 425900 |
| 2025-03-20 | 9.57 | $9.62 | 434615 |
| 2025-03-19 | 9.55 | $9.61 | 381400 |
| 2025-03-18 | 9.54 | $9.56 | 303011 |
| 2025-03-17 | 9.52 | $9.63 | 911918 |
| 2025-03-14 | 9.50 | $9.51 | 533700 |
| 2025-03-13 | 9.49 | $9.43 | 454000 |
| 2025-03-12 | 9.50 | $9.46 | 1.1M |
| 2025-03-11 | 9.50 | $9.46 | 693700 |
| 2025-03-10 | 9.50 | $9.54 | 1.1M |
| 2025-03-07 | 9.49 | $9.47 | 649900 |
| 2025-03-06 | 9.49 | $9.35 | 956200 |
| 2025-03-05 | 9.51 | $9.52 | 1.2M |
| 2025-03-04 | 9.50 | $9.42 | 1.2M |
| 2025-03-03 | 9.52 | $9.54 | 949141 |
| 2025-02-28 | 9.50 | $9.58 | 534500 |
| 2025-02-27 | 9.48 | $9.45 | 670722 |
| 2025-02-26 | 9.48 | $9.50 | 594444 |
| 2025-02-25 | 9.46 | $9.50 | 658900 |
| 2025-02-24 | 9.45 | $9.45 | 466600 |
| 2025-02-21 | 9.44 | $9.45 | 507048 |
| 2025-02-20 | 9.44 | $9.45 | 572332 |
| 2025-02-19 | 9.43 | $9.46 | 399200 |
| 2025-02-18 | 9.41 | $9.41 | 498442 |
| 2025-02-14 | 9.41 | $9.36 | 480300 |
| 2025-02-13 | 9.41 | $9.32 | 567837 |
| 2025-02-12 | 9.42 | $9.33 | 1.1M |
| 2025-02-11 | 9.44 | $9.50 | 563801 |
| 2025-02-10 | 9.41 | $9.42 | 693548 |
| 2025-02-07 | 9.41 | $9.44 | 393200 |
| 2025-02-06 | 9.39 | $9.43 | 562060 |
| 2025-02-05 | 9.38 | $9.39 | 430700 |
| 2025-02-04 | 9.37 | $9.33 | 510749 |
| 2025-02-03 | 9.37 | $9.40 | 738522 |
| 2025-01-31 | 9.35 | $9.47 | 606464 |
| 2025-01-30 | 9.32 | $9.47 | 628443 |
| 2025-01-29 | 9.28 | $9.35 | 657534 |
| 2025-01-28 | 9.26 | $9.27 | 579902 |
| 2025-01-27 | 9.26 | $9.25 | 831230 |
| 2025-01-24 | 9.26 | $9.27 | 430500 |
| 2025-01-23 | 9.25 | $9.24 | 621705 |
| 2025-01-22 | 9.25 | $9.28 | 681600 |
| 2025-01-21 | 9.25 | $9.47 | 772800 |
| 2025-01-17 | 9.19 | $9.39 | 565900 |
| 2025-01-16 | 9.15 | $9.38 | 487528 |
| 2025-01-15 | 9.11 | $9.24 | 564600 |
| 2025-01-14 | 9.08 | $9.25 | 725306 |
| 2025-01-13 | 9.05 | $9.16 | 614731 |
| 2025-01-10 | 9.04 | $9.23 | 1.2M |
| 2025-01-08 | 9.01 | $9.19 | 606715 |
| 2025-01-07 | 8.98 | $9.10 | 731412 |
| 2025-01-06 | 8.97 | $9.16 | 1.1M |
| 2025-01-03 | 8.94 | $9.23 | 1.5M |
| 2025-01-02 | 8.90 | $8.93 | 806030 |
| 2024-12-31 | 8.91 | $8.82 | 1.2M |
| 2024-12-30 | 8.95 | $8.92 | 1.1M |
| 2024-12-27 | 8.98 | $9.00 | 722500 |
| 2024-12-26 | 8.99 | $8.98 | 843000 |
| 2024-12-24 | 9.01 | $8.97 | 512523 |
| 2024-12-23 | 9.04 | $8.98 | 931500 |
| 2024-12-20 | 9.07 | $9.01 | 791003 |
| 2024-12-19 | 9.10 | $8.82 | 1.5M |
| 2024-12-18 | 9.18 | $8.84 | 1.2M |
| 2024-12-17 | 9.26 | $9.02 | 898130 |
| 2024-12-16 | 9.32 | $9.10 | 965719 |
| 2024-12-13 | 9.38 | $9.29 | 675300 |
| 2024-12-12 | 9.40 | $9.28 | 695043 |
| 2024-12-11 | 9.43 | $9.34 | 604600 |
| 2024-12-10 | 9.45 | $9.42 | 947900 |
| 2024-12-09 | 9.46 | $9.37 | 791005 |
| 2024-12-06 | 9.47 | $9.41 | 637326 |
| 2024-12-05 | 9.49 | $9.51 | 385400 |
| 2024-12-04 | 9.48 | $9.54 | 1.1M |
| 2024-12-03 | 9.47 | $9.49 | 712039 |
| 2024-12-02 | 9.47 | $9.48 | 539200 |
| 2024-11-29 | 9.47 | $9.61 | 258300 |
| 2024-11-27 | 9.44 | $9.65 | 491700 |
| 2024-11-26 | 9.39 | $9.60 | 583000 |
| 2024-11-25 | 9.36 | $9.51 | 532100 |
| 2024-11-22 | 9.33 | $9.46 | 415500 |
| 2024-11-21 | 9.31 | $9.45 | 512740 |
| 2024-11-20 | 9.29 | $9.35 | 431122 |
| 2024-11-19 | 9.29 | $9.38 | 500243 |
| 2024-11-18 | 9.29 | $9.33 | 565506 |
| 2024-11-15 | 9.29 | $9.24 | 553841 |
| 2024-11-14 | 9.32 | $9.26 | 548300 |
| 2024-11-13 | 9.34 | $9.34 | 575111 |
| 2024-11-12 | 9.35 | $9.36 | 919600 |
| 2024-11-11 | 9.37 | $9.43 | 458483 |
| 2024-11-08 | 9.36 | $9.35 | 563234 |
| 2024-11-07 | 9.38 | $9.27 | 754600 |
| 2024-11-06 | 9.42 | $9.22 | 933811 |
| 2024-11-05 | 9.47 | $9.34 | 403900 |
| 2024-11-04 | 9.51 | $9.18 | 692312 |
| 2024-11-01 | 9.58 | $9.31 | 585067 |
| 2024-10-31 | 9.65 | $9.54 | 535536 |
| 2024-10-30 | 9.67 | $9.57 | 438000 |
| 2024-10-29 | 9.69 | $9.60 | 583400 |
| 2024-10-28 | 9.71 | $9.70 | 372400 |
| 2024-10-25 | 9.71 | $9.64 | 364105 |
| 2024-10-24 | 9.73 | $9.73 | 430729 |
| 2024-10-23 | 9.72 | $9.72 | 314819 |
| 2024-10-22 | 9.72 | $9.69 | 528819 |
| 2024-10-21 | 9.73 | $9.67 | 353800 |
| 2024-10-18 | 9.73 | $9.72 | 282729 |
| 2024-10-17 | 9.73 | $9.70 | 451100 |
| 2024-10-16 | 9.74 | $9.77 | 535900 |
| 2024-10-15 | 9.73 | $9.68 | 539800 |
| 2024-10-14 | 9.73 | $9.73 | 390500 |
| 2024-10-11 | 9.73 | $9.61 | 413100 |
| 2024-10-10 | 9.75 | $9.59 | 889700 |
| 2024-10-09 | 9.78 | $9.49 | 444200 |
| 2024-10-08 | 9.83 | $9.49 | 488500 |
| 2024-10-07 | 9.89 | $9.40 | 1.3M |
| 2024-10-04 | 9.98 | $9.65 | 1.1M |
| 2024-10-03 | 10.03 | $9.84 | 371800 |
| 2024-10-02 | 10.05 | $9.96 | 322938 |
| 2024-10-01 | 10.04 | $9.92 | 539100 |
| 2024-09-30 | 10.04 | $10.04 | 554032 |
| 2024-09-27 | 10.01 | $9.99 | 600521 |
| 2024-09-26 | 9.99 | $9.98 | 537300 |
| 2024-09-25 | 9.96 | $9.95 | 343795 |
| 2024-09-24 | 9.94 | $9.95 | 514500 |
| 2024-09-23 | 9.91 | $9.99 | 553300 |
| 2024-09-20 | 9.86 | $9.86 | 427229 |
| 2024-09-19 | 9.83 | $9.77 | 540625 |
| 2024-09-18 | 9.82 | $9.79 | 458927 |
| 2024-09-17 | 9.80 | $9.82 | 454600 |
| 2024-09-16 | 9.76 | $9.74 | 446400 |
| 2024-09-13 | 9.74 | $9.73 | 415131 |
| 2024-09-12 | 9.72 | $9.66 | 509700 |
| 2024-09-11 | 9.70 | $9.73 | 646900 |
| 2024-09-10 | 9.66 | $9.75 | 1.1M |
| 2024-09-09 | 9.62 | $9.60 | 580037 |
| 2024-09-06 | 9.59 | $9.52 | 564700 |
| 2024-09-05 | 9.58 | $9.59 | 552400 |
| 2024-09-04 | 9.55 | $9.60 | 612024 |
| 2024-09-03 | 9.51 | $9.47 | 627200 |
| 2024-08-30 | 9.48 | $9.49 | 414334 |
| 2024-08-29 | 9.46 | $9.51 | 522414 |
| 2024-08-28 | 9.42 | $9.46 | 579121 |
| 2024-08-27 | 9.38 | $9.55 | 979660 |
| 2024-08-26 | 9.31 | $9.54 | 568200 |
| 2024-08-23 | 9.24 | $9.41 | 623574 |
| 2024-08-22 | 9.18 | $9.26 | 544119 |
| 2024-08-21 | 9.15 | $9.28 | 603372 |
| 2024-08-20 | 9.10 | $9.15 | 523900 |
| 2024-08-19 | 9.07 | $9.10 | 511600 |
| 2024-08-16 | 9.04 | $9.02 | 442200 |
| 2024-08-15 | 9.03 | $9.02 | 691335 |
| 2024-08-14 | 9.02 | $8.99 | 424937 |
| 2024-08-13 | 9.00 | $9.05 | 794301 |
| 2024-08-12 | 8.98 | $9.03 | 682547 |
| 2024-08-09 | 8.95 | $8.95 | 525500 |
| 2024-08-08 | 8.93 | $8.92 | 569122 |
| 2024-08-07 | 8.91 | $8.86 | 641100 |
| 2024-08-06 | 8.91 | $8.91 | 638345 |
| 2024-08-05 | 8.89 | $8.75 | 1.2M |
| 2024-08-02 | 8.90 | $8.97 | 684100 |
| 2024-08-01 | 8.86 | $9.03 | 915300 |
| 2024-07-31 | 8.81 | $8.95 | 529800 |
| 2024-07-30 | 8.76 | $8.97 | 586930 |
| 2024-07-29 | 8.70 | $8.88 | 596022 |
| 2024-07-26 | 8.65 | $8.79 | 464300 |
| 2024-07-25 | 8.61 | $8.72 | 593200 |
| 2024-07-24 | 8.58 | $8.71 | 708743 |
| 2024-07-23 | 8.55 | $8.67 | 612622 |
| 2024-07-22 | 8.51 | $8.68 | 771100 |
| 2024-07-19 | 8.47 | $8.61 | 362700 |
| 2024-07-18 | 8.44 | $8.62 | 699831 |
| 2024-07-17 | 8.40 | $8.60 | 1.1M |
| 2024-07-16 | 8.36 | $8.55 | 748200 |
| 2024-07-15 | 8.32 | $8.45 | 775149 |
| 2024-07-12 | 8.30 | $8.53 | 806000 |
| 2024-07-11 | 8.25 | $8.44 | 1.0M |
| 2024-07-10 | 8.22 | $8.35 | 1.3M |
| 2024-07-09 | 8.21 | $8.31 | 680741 |
| 2024-07-08 | 8.20 | $8.28 | 686500 |
| 2024-07-05 | 8.19 | $8.33 | 637000 |
| 2024-07-03 | 8.18 | $8.28 | 460300 |
| 2024-07-02 | 8.17 | $8.29 | 768216 |
| 2024-07-01 | 8.16 | $8.21 | 968219 |
| 2024-06-28 | 8.17 | $8.22 | 647500 |
| 2024-06-27 | 8.18 | $8.32 | 813100 |
| 2024-06-26 | 8.17 | $8.23 | 724436 |
| 2024-06-25 | 8.17 | $8.24 | 754650 |
| 2024-06-24 | 8.18 | $8.25 | 725400 |
| 2024-06-21 | 8.19 | $8.15 | 678500 |
| 2024-06-20 | 8.22 | $8.10 | 1.4M |
| 2024-06-18 | 8.27 | $8.14 | 1.3M |
| 2024-06-17 | 8.31 | $8.12 | 1.3M |
| 2024-06-14 | 8.37 | $8.15 | 2.0M |
| 2024-06-13 | 8.44 | $8.26 | 939600 |
| 2024-06-12 | 8.49 | $8.32 | 1.5M |
| 2024-06-11 | 8.54 | $8.42 | 921211 |
| 2024-06-10 | 8.57 | $8.54 | 990100 |
| 2024-06-07 | 8.59 | $8.54 | 695128 |
| 2024-06-06 | 8.61 | $8.61 | 654442 |
| 2024-06-05 | 8.62 | $8.61 | 593423 |
| 2024-06-04 | 8.63 | $8.58 | 472800 |
| 2024-06-03 | 8.65 | $8.60 | 564421 |
| 2024-05-31 | 8.67 | $8.72 | 509800 |
| 2024-05-30 | 8.66 | $8.58 | 649811 |
| 2024-05-29 | 8.69 | $8.53 | 1.4M |
| 2024-05-28 | 8.73 | $8.63 | 707105 |
| 2024-05-24 | 8.75 | $8.68 | 583718 |
| 2024-05-23 | 8.77 | $8.61 | 1.1M |
| 2024-05-22 | 8.81 | $8.76 | 618500 |
| 2024-05-21 | 8.82 | $8.81 | 578439 |
| 2024-05-20 | 8.83 | $8.85 | 501400 |
| 2024-05-17 | 8.82 | $8.81 | 549316 |
| 2024-05-16 | 8.83 | $8.77 | 559400 |
| 2024-05-15 | 8.84 | $8.86 | 994646 |
| 2024-05-14 | 8.84 | $8.79 | 3.0M |
| 2024-05-13 | 8.85 | $8.96 | 542319 |
| 2024-05-10 | 8.82 | $9.02 | 955900 |
| 2024-05-09 | 8.78 | $8.93 | 551900 |
| 2024-05-08 | 8.75 | $8.85 | 550500 |
| 2024-05-07 | 8.74 | $8.80 | 474620 |
| 2024-05-06 | 8.73 | $8.73 | 630500 |
| 2024-05-03 | 8.74 | $8.73 | 524229 |
| 2024-05-02 | 8.75 | $8.70 | 676521 |
| 2024-05-01 | 8.77 | $8.72 | 523600 |
| 2024-04-30 | 8.79 | $8.71 | 437329 |
| 2024-04-29 | 8.81 | $8.77 | 492718 |
| 2024-04-26 | 8.82 | $8.84 | 436400 |
| 2024-04-25 | 8.82 | $8.84 | 561825 |
| 2024-04-24 | 8.82 | $8.83 | 585200 |
| 2024-04-23 | 8.83 | $8.83 | 646660 |
| 2024-04-22 | 8.83 | $8.82 | 478500 |
| 2024-04-19 | 8.84 | $8.80 | 347227 |
| 2024-04-18 | 8.85 | $8.77 | 394240 |
| 2024-04-17 | 8.87 | $8.72 | 422400 |
| 2024-04-16 | 8.91 | $8.70 | 646300 |
| 2024-04-15 | 8.95 | $8.78 | 742700 |
| 2024-04-12 | 8.99 | $8.86 | 411999 |
| 2024-04-11 | 9.02 | $8.95 | 553810 |
| 2024-04-10 | 9.03 | $8.98 | 1.1M |
| 2024-04-09 | 9.03 | $8.99 | 508431 |
| 2024-04-08 | 9.03 | $8.98 | 338632 |
| 2024-04-05 | 9.04 | $8.97 | 418600 |
| 2024-04-04 | 9.05 | $8.99 | 540426 |
| 2024-04-03 | 9.05 | $8.99 | 430411 |
| 2024-04-02 | 9.06 | $8.98 | 579800 |
| 2024-04-01 | 9.07 | $9.03 | 670900 |
| 2024-03-28 | 9.07 | $9.07 | 551718 |
| 2024-03-27 | 9.06 | $9.08 | 556600 |
| 2024-03-26 | 9.04 | $9.08 | 663303 |
| 2024-03-25 | 9.03 | $9.04 | 606900 |
| 2024-03-22 | 9.02 | $9.02 | 444400 |
| 2024-03-21 | 9.01 | $9.04 | 499041 |
| 2024-03-20 | 8.99 | $9.03 | 666694 |
| 2024-03-19 | 8.97 | $9.04 | 492600 |
| 2024-03-18 | 8.95 | $9.02 | 534300 |
| 2024-03-15 | 8.93 | $8.98 | 387697 |
| 2024-03-14 | 8.91 | $8.91 | 629700 |
| 2024-03-13 | 8.91 | $8.92 | 486900 |
| 2024-03-12 | 8.90 | $8.97 | 616640 |
| 2024-03-11 | 8.88 | $9.09 | 1.5M |
| 2024-03-08 | 8.83 | $8.87 | 544915 |
| 2024-03-07 | 8.82 | $8.81 | 571016 |
| 2024-03-06 | 8.82 | $8.78 | 1.0M |
| 2024-03-05 | 8.83 | $8.78 | 685100 |
| 2024-03-04 | 8.84 | $8.85 | 594973 |
| 2024-03-01 | 8.83 | $8.83 | 337101 |
| 2024-02-29 | 8.83 | $8.84 | 575100 |
| 2024-02-28 | 8.82 | $8.84 | 547320 |
| 2024-02-27 | 8.82 | $8.87 | 541100 |
| 2024-02-26 | 8.80 | $8.82 | 704200 |
| 2024-02-23 | 8.79 | $8.87 | 465617 |
| 2024-02-22 | 8.78 | $8.82 | 777621 |
| 2024-02-21 | 8.77 | $8.92 | 406900 |
| 2024-02-20 | 8.73 | $8.77 | 474747 |
| 2024-02-16 | 8.73 | $8.75 | 460800 |
| 2024-02-15 | 8.72 | $8.72 | 483932 |
| 2024-02-14 | 8.72 | $8.66 | 525042 |
| 2024-02-13 | 8.74 | $8.65 | 941423 |
| 2024-02-12 | 8.76 | $8.72 | 577839 |
| 2024-02-09 | 8.77 | $8.65 | 817626 |
| 2024-02-08 | 8.79 | $8.67 | 583040 |
| 2024-02-07 | 8.82 | $8.73 | 507025 |
| 2024-02-06 | 8.83 | $8.75 | 478900 |
| 2024-02-05 | 8.84 | $8.72 | 577600 |
| 2024-02-02 | 8.86 | $8.92 | 723200 |
| 2024-02-01 | 8.85 | $9.06 | 504907 |
| 2024-01-31 | 8.80 | $8.91 | 589200 |
| 2024-01-30 | 8.77 | $8.90 | 669000 |
| 2024-01-29 | 8.74 | $9.05 | 964907 |
| 2024-01-26 | 8.67 | $8.84 | 874900 |
| 2024-01-25 | 8.64 | $8.73 | 666700 |
| 2024-01-24 | 8.62 | $8.56 | 1.2M |
| 2024-01-23 | 8.64 | $8.57 | 611000 |
| 2024-01-22 | 8.66 | $8.58 | 797500 |
| 2024-01-19 | 8.69 | $8.54 | 941217 |
| 2024-01-18 | 8.72 | $8.61 | 518000 |
| 2024-01-17 | 8.74 | $8.63 | 910900 |
| 2024-01-16 | 8.77 | $8.79 | 544600 |
| 2024-01-12 | 8.76 | $8.85 | 562200 |
| 2024-01-11 | 8.74 | $8.85 | 1.0M |
| 2024-01-10 | 8.72 | $8.96 | 637315 |
| 2024-01-09 | 8.67 | $8.92 | 659700 |
| 2024-01-08 | 8.62 | $8.90 | 621200 |
| 2024-01-05 | 8.57 | $8.84 | 761031 |
| 2024-01-04 | 8.52 | $8.74 | 756840 |
| 2024-01-03 | 8.49 | $8.69 | 593694 |
| 2024-01-02 | 8.47 | $8.65 | 1.0M |
| 2023-12-29 | 8.44 | $8.48 | 1.9M |
| 2023-12-28 | 8.46 | $8.48 | 1.6M |
| 2023-12-27 | 8.47 | $8.61 | 1.2M |
| 2023-12-26 | 8.46 | $8.70 | 1.0M |
| 2023-12-22 | 8.43 | $8.51 | 932745 |
| 2023-12-21 | 8.44 | $8.42 | 1.3M |
| 2023-12-20 | 8.47 | $8.28 | 1.8M |
| 2023-12-19 | 8.54 | $8.50 | 1.3M |
| 2023-12-18 | 8.57 | $8.55 | 1.1M |
| 2023-12-15 | 8.60 | $8.60 | 1.1M |
| 2023-12-14 | 8.62 | $8.76 | 1.5M |
| 2023-12-13 | 8.61 | $8.72 | 1.9M |
| 2023-12-12 | 8.61 | $8.34 | 3.6M |
| 2023-12-11 | 8.69 | $8.44 | 2.1M |
| 2023-12-08 | 8.77 | $8.55 | 1.6M |
| 2023-12-07 | 8.83 | $8.62 | 2.1M |
| 2023-12-06 | 8.89 | $8.75 | 1.3M |
| 2023-12-05 | 8.94 | $8.84 | 1.4M |
| 2023-12-04 | 8.97 | $8.93 | 1.4M |
| 2023-12-01 | 8.99 | $9.03 | 734300 |
| 2023-11-30 | 8.99 | $9.05 | 618204 |
| 2023-11-29 | 8.99 | $9.01 | 705046 |
| 2023-11-28 | 9.00 | $9.09 | 593728 |
| 2023-11-27 | 9.00 | $9.08 | 542400 |
| 2023-11-24 | 8.99 | $9.11 | 151100 |
| 2023-11-22 | 8.98 | $9.06 | 442046 |
| 2023-11-21 | 8.98 | $9.01 | 485000 |
| 2023-11-20 | 8.99 | $9.04 | 581840 |
| 2023-11-17 | 9.00 | $9.02 | 780429 |
| 2023-11-16 | 9.02 | $9.06 | 565700 |
| 2023-11-15 | 9.02 | $9.09 | 569506 |
| 2023-11-14 | 9.03 | $9.10 | 807640 |
| 2023-11-13 | 9.03 | $8.95 | 852227 |
| 2023-11-10 | 9.07 | $9.02 | 743040 |
| 2023-11-09 | 9.10 | $9.10 | 791213 |
| 2023-11-08 | 9.12 | $9.05 | 957300 |
| 2023-11-07 | 9.15 | $9.13 | 804700 |
| 2023-11-06 | 9.17 | $9.19 | 585732 |
| 2023-11-03 | 9.19 | $9.37 | 606663 |
| 2023-11-02 | 9.17 | $9.53 | 823703 |
| 2023-11-01 | 9.11 | $9.16 | 462051 |
| 2023-10-31 | 9.12 | $9.01 | 956329 |
| 2023-10-30 | 9.17 | $9.08 | 407100 |
| 2023-10-27 | 9.21 | $9.21 | 380534 |
| 2023-10-26 | 9.24 | $9.22 | 433231 |
| 2023-10-25 | 9.26 | $9.14 | 404914 |
| 2023-10-24 | 9.31 | $9.23 | 452808 |
| 2023-10-23 | 9.34 | $9.13 | 449800 |
| 2023-10-20 | 9.41 | $9.20 | 501800 |
| 2023-10-19 | 9.47 | $9.25 | 680200 |
| 2023-10-18 | 9.53 | $9.44 | 592562 |
| 2023-10-17 | 9.56 | $9.57 | 650601 |
| 2023-10-16 | 9.57 | $9.75 | 450501 |
| 2023-10-13 | 9.55 | $9.74 | 327200 |
| 2023-10-12 | 9.52 | $9.66 | 720626 |
| 2023-10-11 | 9.51 | $9.84 | 768300 |
| 2023-10-10 | 9.45 | $9.77 | 714413 |
| 2023-10-09 | 9.41 | $9.67 | 632128 |
| 2023-10-06 | 9.38 | $9.50 | 1.6M |
| 2023-10-05 | 9.38 | $9.19 | 507430 |
| 2023-10-04 | 9.45 | $9.22 | 1.1M |
| 2023-10-03 | 9.52 | $8.86 | 1.9M |
| 2023-10-02 | 9.68 | $9.14 | 2.5M |
| 2023-09-29 | 9.82 | $9.52 | 1.0M |
| 2023-09-28 | 9.89 | $9.65 | 817330 |
| 2023-09-27 | 9.95 | $9.92 | 630600 |
| 2023-09-26 | 9.96 | $9.94 | 712300 |
| 2023-09-25 | 9.96 | $9.96 | 344413 |
| 2023-09-22 | 9.97 | $9.97 | 352200 |
| 2023-09-21 | 9.97 | $9.95 | 362084 |
| 2023-09-20 | 9.98 | $9.95 | 482010 |
| 2023-09-19 | 9.99 | $9.97 | 398322 |
| 2023-09-18 | 10.00 | $10.01 | 322011 |
| 2023-09-15 | 10.00 | $10.01 | 271400 |
| 2023-09-14 | 10.01 | $10.08 | 314342 |
| 2023-09-13 | 10.00 | $10.01 | 450600 |
| 2023-09-12 | 10.00 | $10.02 | 491400 |
| 2023-09-11 | 10.00 | $10.02 | 579089 |
| 2023-09-08 | 10.00 | $10.01 | 392200 |
| 2023-09-07 | 10.00 | $10.00 | 467200 |
| 2023-09-06 | 10.00 | $9.93 | 516506 |
| 2023-09-05 | 10.02 | $9.94 | 772500 |
| 2023-09-01 | 10.05 | $10.03 | 369308 |
| 2023-08-31 | 10.05 | $10.07 | 331750 |
| 2023-08-30 | 10.05 | $10.09 | 341907 |
| 2023-08-29 | 10.05 | $10.14 | 503500 |
| 2023-08-28 | 10.03 | $10.07 | 302000 |
| 2023-08-25 | 10.03 | $10.07 | 344121 |
| 2023-08-24 | 10.03 | $10.09 | 263941 |
| 2023-08-23 | 10.02 | $10.08 | 368539 |
| 2023-08-22 | 10.01 | $10.02 | 463137 |
| 2023-08-21 | 10.02 | $10.01 | 550823 |
| 2023-08-18 | 10.03 | $10.05 | 543431 |
| 2023-08-17 | 10.03 | $10.02 | 550600 |
| 2023-08-16 | 10.04 | $10.01 | 632048 |
| 2023-08-15 | 10.06 | $10.06 | 487600 |
| 2023-08-14 | 10.06 | $10.06 | 478900 |
| 2023-08-11 | 10.07 | $10.08 | 439800 |
| 2023-08-10 | 10.07 | $10.05 | 756613 |
| 2023-08-09 | 10.09 | $10.11 | 563472 |
| 2023-08-08 | 10.09 | $10.03 | 428000 |
| 2023-08-07 | 10.11 | $10.03 | 515400 |
| 2023-08-04 | 10.13 | $10.05 | 428600 |
| 2023-08-03 | 10.15 | $10.10 | 378451 |
| 2023-08-02 | 10.17 | $10.14 | 380639 |
| 2023-08-01 | 10.18 | $10.12 | 582743 |
| 2023-07-31 | 10.20 | $10.19 | 367321 |
| 2023-07-28 | 10.20 | $10.18 | 408800 |
| 2023-07-27 | 10.21 | $10.19 | 651100 |
| 2023-07-26 | 10.21 | $10.21 | 385902 |
| 2023-07-25 | 10.21 | $10.21 | 445100 |
| 2023-07-24 | 10.22 | $10.28 | 585100 |
| 2023-07-21 | 10.21 | $10.23 | 498200 |
| 2023-07-20 | 10.21 | $10.24 | 411125 |
| 2023-07-19 | 10.20 | $10.15 | 422335 |
| 2023-07-18 | 10.22 | $10.15 | 669500 |
| 2023-07-17 | 10.23 | $10.16 | 567731 |
| 2023-07-14 | 10.25 | $10.17 | 561336 |
| 2023-07-13 | 10.27 | $10.22 | 725900 |
| 2023-07-12 | 10.28 | $10.29 | 390500 |
| 2023-07-11 | 10.28 | $10.33 | 611646 |
| 2023-07-10 | 10.27 | $10.38 | 498628 |
| 2023-07-07 | 10.25 | $10.26 | 506800 |
| 2023-07-06 | 10.25 | $10.24 | 364700 |
| 2023-07-05 | 10.25 | $10.25 | 598800 |
| 2023-07-03 | 10.25 | $10.43 | 256545 |
| 2023-06-30 | 10.22 | $10.48 | 434939 |
| 2023-06-29 | 10.17 | $10.30 | 430343 |
| 2023-06-28 | 10.15 | $10.28 | 327220 |
| 2023-06-27 | 10.13 | $10.21 | 358341 |
| 2023-06-26 | 10.12 | $10.20 | 431048 |
| 2023-06-23 | 10.11 | $10.12 | 465100 |
| 2023-06-22 | 10.12 | $10.10 | 487100 |
| 2023-06-21 | 10.14 | $10.11 | 680400 |
| 2023-06-20 | 10.16 | $10.16 | 746445 |
| 2023-06-16 | 10.17 | $10.22 | 453210 |
| 2023-06-15 | 10.17 | $10.28 | 368900 |
| 2023-06-14 | 10.16 | $10.22 | 463443 |
| 2023-06-13 | 10.15 | $10.23 | 607700 |
| 2023-06-12 | 10.15 | $10.20 | 662664 |
| 2023-06-09 | 10.16 | $10.22 | 445800 |
| 2023-06-08 | 10.16 | $10.30 | 536550 |
| 2023-06-07 | 10.15 | $10.28 | 476706 |
| 2023-06-06 | 10.13 | $10.18 | 434100 |
| 2023-06-05 | 10.14 | $10.18 | 511263 |
| 2023-06-02 | 10.15 | $10.25 | 467100 |
| 2023-06-01 | 10.15 | $10.15 | 485412 |
| 2023-05-31 | 10.18 | $10.19 | 442910 |
| 2023-05-30 | 10.19 | $10.14 | 661100 |
| 2023-05-26 | 10.23 | $10.19 | 783317 |
| 2023-05-25 | 10.25 | $10.10 | 643700 |
| 2023-05-24 | 10.31 | $10.16 | 519510 |
| 2023-05-23 | 10.36 | $10.24 | 388433 |
| 2023-05-22 | 10.40 | $10.27 | 447600 |
| 2023-05-19 | 10.44 | $10.28 | 562386 |
| 2023-05-18 | 10.49 | $10.31 | 1.3M |
| 2023-05-17 | 10.54 | $10.54 | 376900 |
| 2023-05-16 | 10.54 | $10.52 | 543986 |
| 2023-05-15 | 10.56 | $10.64 | 365326 |
| 2023-05-12 | 10.55 | $10.65 | 349125 |
| 2023-05-11 | 10.54 | $10.56 | 384413 |
| 2023-05-10 | 10.55 | $10.59 | 411300 |
| 2023-05-09 | 10.56 | $10.55 | 493508 |
| 2023-05-08 | 10.57 | $10.51 | 598141 |
| 2023-05-05 | 10.59 | $10.69 | 387800 |
| 2023-05-04 | 10.59 | $10.56 | 390000 |
| 2023-05-03 | 10.60 | $10.66 | 419818 |
| 2023-05-02 | 10.60 | $10.70 | 558321 |
| 2023-05-01 | 10.60 | $10.89 | 803200 |
| 2023-04-28 | 10.55 | $10.88 | 1.9M |
| 2023-04-27 | 10.50 | $10.48 | 445700 |
| 2023-04-26 | 10.52 | $10.50 | 538900 |
| 2023-04-25 | 10.55 | $10.52 | 493658 |
| 2023-04-24 | 10.58 | $10.61 | 642400 |
| 2023-04-21 | 10.59 | $10.56 | 381200 |
| 2023-04-20 | 10.62 | $10.61 | 360900 |
| 2023-04-19 | 10.64 | $10.55 | 443300 |
| 2023-04-18 | 10.68 | $10.60 | 540619 |
| 2023-04-17 | 10.71 | $10.70 | 325200 |
| 2023-04-14 | 10.73 | $10.77 | 295600 |
| 2023-04-13 | 10.74 | $10.73 | 386145 |
| 2023-04-12 | 10.76 | $10.74 | 407400 |
| 2023-04-11 | 10.79 | $10.77 | 501609 |
| 2023-04-10 | 10.81 | $10.83 | 561630 |
| 2023-04-06 | 10.82 | $10.77 | 326400 |
| 2023-04-05 | 10.85 | $10.78 | 439100 |
| 2023-04-04 | 10.89 | $10.77 | 650258 |
| 2023-04-03 | 10.93 | $10.84 | 782400 |
| 2023-03-31 | 10.96 | $11.02 | 330304 |
| 2023-03-30 | 10.97 | $10.98 | 281500 |
| 2023-03-29 | 10.98 | $11.02 | 404619 |
| 2023-03-28 | 10.99 | $10.91 | 562149 |
| 2023-03-27 | 11.02 | $11.02 | 428400 |
| 2023-03-24 | 11.04 | $11.11 | 437200 |
| 2023-03-23 | 11.03 | $11.08 | 427028 |
| 2023-03-22 | 11.04 | $10.99 | 339700 |
| 2023-03-21 | 11.07 | $10.98 | 513200 |
| 2023-03-20 | 11.10 | $11.00 | 439538 |
| 2023-03-17 | 11.14 | $11.03 | 444320 |
| 2023-03-16 | 11.18 | $11.12 | 363714 |
| 2023-03-15 | 11.20 | $11.10 | 493200 |
| 2023-03-14 | 11.23 | $11.11 | 563914 |
| 2023-03-13 | 11.27 | $11.08 | 927700 |
| 2023-03-10 | 11.32 | $11.06 | 1.1M |
| 2023-03-09 | 11.38 | $11.27 | 406600 |
| 2023-03-08 | 11.41 | $11.36 | 371300 |
| 2023-03-07 | 11.42 | $11.31 | 323300 |
| 2023-03-06 | 11.45 | $11.39 | 401300 |
| 2023-03-03 | 11.46 | $11.48 | 411140 |
| 2023-03-02 | 11.46 | $11.41 | 527917 |
| 2023-03-01 | 11.47 | $11.35 | 474700 |
| 2023-02-28 | 11.50 | $11.47 | 367049 |
| 2023-02-27 | 11.50 | $11.46 | 385700 |
| 2023-02-24 | 11.51 | $11.52 | 606442 |
| 2023-02-23 | 11.51 | $11.45 | 599000 |
| 2023-02-22 | 11.52 | $11.47 | 348614 |
| 2023-02-21 | 11.52 | $11.49 | 561143 |
| 2023-02-17 | 11.53 | $11.60 | 309600 |
| 2023-02-16 | 11.51 | $11.53 | 310440 |
| 2023-02-15 | 11.50 | $11.58 | 258100 |
| 2023-02-14 | 11.48 | $11.47 | 324804 |
| 2023-02-13 | 11.49 | $11.52 | 519200 |
| 2023-02-10 | 11.48 | $11.45 | 457200 |
| 2023-02-09 | 11.48 | $11.32 | 496523 |
| 2023-02-08 | 11.52 | $11.36 | 337710 |
| 2023-02-07 | 11.55 | $11.47 | 299300 |
| 2023-02-06 | 11.56 | $11.37 | 345500 |
| 2023-02-03 | 11.59 | $11.42 | 568300 |
| 2023-02-02 | 11.62 | $11.43 | 645500 |
| 2023-02-01 | 11.65 | $11.55 | 794239 |
| 2023-01-31 | 11.66 | $11.54 | 361700 |
| 2023-01-30 | 11.67 | $11.54 | 591700 |
| 2023-01-27 | 11.69 | $11.69 | 474300 |
| 2023-01-26 | 11.67 | $11.71 | 443100 |
| 2023-01-25 | 11.65 | $11.73 | 406200 |
| 2023-01-24 | 11.62 | $11.69 | 366114 |
| 2023-01-23 | 11.59 | $11.62 | 390100 |
| 2023-01-20 | 11.57 | $11.55 | 520500 |
| 2023-01-19 | 11.56 | $11.45 | 395600 |
| 2023-01-18 | 11.57 | $11.58 | 509000 |
| 2023-01-17 | 11.55 | $11.64 | 665723 |
| 2023-01-13 | 11.52 | $11.73 | 688436 |
| 2023-01-12 | 11.46 | $11.59 | 551914 |
| 2023-01-11 | 11.42 | $11.48 | 391600 |
| 2023-01-10 | 11.40 | $11.46 | 426600 |
| 2023-01-09 | 11.38 | $11.42 | 377300 |
| 2023-01-06 | 11.36 | $11.40 | 397901 |
| 2023-01-05 | 11.34 | $11.24 | 449508 |
| 2023-01-04 | 11.36 | $11.30 | 304800 |
| 2023-01-03 | 11.36 | $11.33 | 459400 |
| 2022-12-30 | 11.36 | $11.25 | 307600 |
| 2022-12-29 | 11.37 | $11.31 | 277300 |
| 2022-12-28 | 11.38 | $11.33 | 429000 |
| 2022-12-27 | 11.38 | $11.42 | 455200 |
| 2022-12-23 | 11.35 | $11.44 | 322400 |
| 2022-12-22 | 11.33 | $11.29 | 360200 |
| 2022-12-21 | 11.32 | $11.40 | 549541 |
| 2022-12-20 | 11.30 | $11.21 | 587537 |
| 2022-12-19 | 11.30 | $11.20 | 364046 |
| 2022-12-16 | 11.31 | $11.18 | 509451 |
| 2022-12-15 | 11.33 | $11.33 | 354250 |
| 2022-12-14 | 11.32 | $11.32 | 360900 |
| 2022-12-13 | 11.30 | $11.29 | 539200 |
| 2022-12-12 | 11.29 | $11.29 | 545415 |
| 2022-12-09 | 11.28 | $11.22 | 346303 |
| 2022-12-08 | 11.28 | $11.17 | 378223 |
| 2022-12-07 | 11.29 | $11.21 | 373000 |
| 2022-12-06 | 11.29 | $11.17 | 224000 |
| 2022-12-05 | 11.30 | $11.08 | 315400 |
| 2022-12-02 | 11.33 | $11.13 | 296300 |
| 2022-12-01 | 11.35 | $11.25 | 550708 |
| 2022-11-30 | 11.35 | $11.34 | 358134 |
| 2022-11-29 | 11.33 | $11.22 | 285707 |
| 2022-11-28 | 11.33 | $11.36 | 464619 |
| 2022-11-25 | 11.29 | $11.35 | 131000 |
| 2022-11-23 | 11.26 | $11.34 | 344549 |
| 2022-11-22 | 11.22 | $11.35 | 645029 |
| 2022-11-21 | 11.16 | $11.19 | 225000 |
| 2022-11-18 | 11.14 | $11.24 | 301505 |
| 2022-11-17 | 11.10 | $11.16 | 209600 |
| 2022-11-16 | 11.06 | $11.20 | 339700 |
| 2022-11-15 | 11.01 | $11.19 | 475004 |
| 2022-11-14 | 10.96 | $11.01 | 363105 |
| 2022-11-11 | 10.93 | $11.04 | 430432 |
| 2022-11-10 | 10.89 | $11.24 | 740744 |
| 2022-11-09 | 10.81 | $10.89 | 375400 |
| 2022-11-08 | 10.78 | $10.97 | 343022 |
| 2022-11-07 | 10.73 | $10.89 | 443326 |
| 2022-11-04 | 10.69 | $11.07 | 859800 |
| 2022-11-03 | 10.61 | $10.92 | 955648 |
| 2022-11-02 | 10.54 | $10.71 | 530073 |
| 2022-11-01 | 10.50 | $10.71 | 349310 |
| 2022-10-31 | 10.46 | $10.65 | 284229 |
| 2022-10-28 | 10.43 | $10.77 | 391425 |
| 2022-10-27 | 10.37 | $10.61 | 438000 |
| 2022-10-26 | 10.33 | $10.65 | 411000 |
| 2022-10-25 | 10.28 | $10.67 | 412400 |
| 2022-10-24 | 10.22 | $10.56 | 489206 |
| 2022-10-21 | 10.17 | $10.47 | 347500 |
| 2022-10-20 | 10.13 | $10.30 | 489600 |
| 2022-10-19 | 10.12 | $10.33 | 437794 |
| 2022-10-18 | 10.11 | $10.42 | 435915 |
| 2022-10-17 | 10.08 | $10.23 | 448344 |
| 2022-10-14 | 10.09 | $10.05 | 482161 |
| 2022-10-13 | 10.14 | $10.20 | 1.2M |
| 2022-10-12 | 10.16 | $10.04 | 877545 |
| 2022-10-11 | 10.23 | $10.17 | 1.0M |
| 2022-10-10 | 10.28 | $10.02 | 958840 |
| 2022-10-07 | 10.37 | $10.13 | 739459 |
| 2022-10-06 | 10.45 | $10.27 | 587627 |
| 2022-10-05 | 10.53 | $10.37 | 514700 |
| 2022-10-04 | 10.59 | $10.54 | 612400 |
| 2022-10-03 | 10.63 | $10.43 | 476821 |
| 2022-09-30 | 10.70 | $10.36 | 729215 |
| 2022-09-29 | 10.79 | $10.42 | 745709 |
| 2022-09-28 | 10.89 | $10.65 | 753040 |
| 2022-09-27 | 10.96 | $10.57 | 706711 |
| 2022-09-26 | 11.06 | $10.71 | 866114 |
| 2022-09-23 | 11.14 | $10.94 | 752200 |
| 2022-09-22 | 11.19 | $11.05 | 549229 |
| 2022-09-21 | 11.23 | $11.11 | 357137 |
| 2022-09-20 | 11.26 | $11.23 | 281300 |
| 2022-09-19 | 11.26 | $11.34 | 518710 |
| 2022-09-16 | 11.25 | $11.22 | 358700 |
| 2022-09-15 | 11.26 | $11.20 | 332700 |
| 2022-09-14 | 11.27 | $11.29 | 301602 |
| 2022-09-13 | 11.27 | $11.13 | 362403 |
| 2022-09-12 | 11.30 | $11.29 | 432100 |
| 2022-09-09 | 11.30 | $11.19 | 332529 |
| 2022-09-08 | 11.32 | $11.16 | 232921 |
| 2022-09-07 | 11.35 | $11.16 | 449600 |
| 2022-09-06 | 11.39 | $11.12 | 515900 |
| 2022-09-02 | 11.44 | $11.31 | 304043 |
| 2022-09-01 | 11.46 | $11.34 | 339300 |
| 2022-08-31 | 11.48 | $11.37 | 297900 |
| 2022-08-30 | 11.49 | $11.32 | 368301 |
| 2022-08-29 | 11.52 | $11.50 | 264051 |
| 2022-08-26 | 11.51 | $11.43 | 310800 |
| 2022-08-25 | 11.51 | $11.50 | 230632 |
| 2022-08-24 | 11.49 | $11.48 | 317900 |
| 2022-08-23 | 11.48 | $11.32 | 500600 |
| 2022-08-22 | 11.50 | $11.37 | 313616 |
| 2022-08-19 | 11.51 | $11.52 | 287524 |
| 2022-08-18 | 11.49 | $11.55 | 229659 |
| 2022-08-17 | 11.46 | $11.50 | 556000 |
| 2022-08-16 | 11.43 | $11.54 | 280427 |
| 2022-08-15 | 11.39 | $11.45 | 252957 |
| 2022-08-12 | 11.36 | $11.41 | 296600 |
| 2022-08-11 | 11.34 | $11.39 | 529800 |
| 2022-08-10 | 11.31 | $11.39 | 497700 |
| 2022-08-09 | 11.28 | $11.36 | 339100 |
| 2022-08-08 | 11.25 | $11.18 | 356106 |
| 2022-08-05 | 11.25 | $11.12 | 450240 |
| 2022-08-04 | 11.26 | $11.33 | 340600 |
| 2022-08-03 | 11.23 | $11.36 | 309247 |
| 2022-08-02 | 11.19 | $11.35 | 395044 |
| 2022-08-01 | 11.15 | $11.31 | 409500 |
| 2022-07-29 | 11.10 | $11.22 | 379613 |
| 2022-07-28 | 11.06 | $11.21 | 463900 |
| 2022-07-27 | 11.03 | $11.21 | 413500 |
| 2022-07-26 | 10.98 | $11.11 | 251500 |
| 2022-07-25 | 10.95 | $11.10 | 402933 |
| 2022-07-22 | 10.92 | $10.98 | 432200 |
| 2022-07-21 | 10.90 | $10.96 | 275631 |
| 2022-07-20 | 10.89 | $10.93 | 253128 |
| 2022-07-19 | 10.88 | $10.97 | 260600 |
| 2022-07-18 | 10.86 | $10.87 | 253438 |
| 2022-07-15 | 10.86 | $10.92 | 269828 |
| 2022-07-14 | 10.85 | $10.86 | 285200 |
| 2022-07-13 | 10.85 | $11.01 | 392843 |
| 2022-07-12 | 10.82 | $11.06 | 490215 |
| 2022-07-11 | 10.77 | $10.99 | 428604 |
| 2022-07-08 | 10.73 | $10.90 | 240628 |
| 2022-07-07 | 10.70 | $10.83 | 353249 |
| 2022-07-06 | 10.69 | $10.80 | 288434 |
| 2022-07-05 | 10.68 | $10.96 | 359128 |
| 2022-07-01 | 10.63 | $10.87 | 369122 |
| 2022-06-30 | 10.60 | $10.84 | 439000 |
| 2022-06-29 | 10.57 | $10.77 | 280615 |
| 2022-06-28 | 10.55 | $10.94 | 484650 |
| 2022-06-27 | 10.49 | $10.91 | 490700 |
| 2022-06-24 | 10.43 | $10.65 | 313332 |
| 2022-06-23 | 10.42 | $10.44 | 485601 |
| 2022-06-22 | 10.45 | $10.19 | 573930 |
| 2022-06-21 | 10.55 | $10.21 | 1.2M |
| 2022-06-17 | 10.65 | $10.19 | 1.5M |
| 2022-06-16 | 10.78 | $10.41 | 1.1M |
| 2022-06-15 | 10.88 | $10.74 | 775711 |
| 2022-06-14 | 10.93 | $10.53 | 1.2M |
| 2022-06-13 | 11.03 | $10.80 | 1.0M |
| 2022-06-10 | 11.09 | $11.05 | 657430 |
| 2022-06-09 | 11.11 | $10.89 | 910127 |
| 2022-06-08 | 11.17 | $11.19 | 548723 |
| 2022-06-07 | 11.18 | $11.31 | 491700 |
| 2022-06-06 | 11.16 | $11.15 | 429337 |
| 2022-06-03 | 11.17 | $11.14 | 352608 |
| 2022-06-02 | 11.19 | $11.22 | 455900 |
| 2022-06-01 | 11.19 | $11.23 | 415941 |
| 2022-05-31 | 11.20 | $11.30 | 557600 |
| 2022-05-27 | 11.18 | $11.44 | 320427 |
| 2022-05-26 | 11.14 | $11.39 | 448900 |
| 2022-05-25 | 11.10 | $11.31 | 546916 |
| 2022-05-24 | 11.08 | $11.17 | 634431 |
| 2022-05-23 | 11.08 | $10.98 | 737400 |
| 2022-05-20 | 11.12 | $11.03 | 1.1M |
| 2022-05-19 | 11.16 | $11.13 | 447314 |
| 2022-05-18 | 11.19 | $11.25 | 431242 |
| 2022-05-17 | 11.19 | $11.33 | 291539 |
| 2022-05-16 | 11.18 | $11.24 | 422800 |
| 2022-05-13 | 11.19 | $11.27 | 423734 |
| 2022-05-12 | 11.19 | $11.04 | 584000 |
| 2022-05-11 | 11.25 | $11.08 | 602800 |
| 2022-05-10 | 11.31 | $10.94 | 994707 |
| 2022-05-09 | 11.40 | $11.12 | 719711 |
| 2022-05-06 | 11.47 | $11.50 | 1.3M |
| 2022-05-05 | 11.48 | $11.13 | 801700 |
| 2022-05-04 | 11.57 | $11.14 | 1.4M |
| 2022-05-03 | 11.66 | $11.01 | 1.3M |
| 2022-05-02 | 11.80 | $11.16 | 2.7M |
| 2022-04-29 | 11.94 | $11.74 | 719900 |
| 2022-04-28 | 11.97 | $11.97 | 477500 |
| 2022-04-27 | 11.95 | $11.95 | 462407 |
| 2022-04-26 | 11.94 | $11.89 | 549433 |
| 2022-04-25 | 11.94 | $11.90 | 623122 |
| 2022-04-22 | 11.93 | $11.91 | 533338 |
| 2022-04-21 | 11.92 | $11.93 | 345831 |
| 2022-04-20 | 11.90 | $11.94 | 454300 |
| 2022-04-19 | 11.88 | $11.91 | 469300 |
| 2022-04-18 | 11.86 | $11.90 | 440930 |
| 2022-04-14 | 11.84 | $11.75 | 570000 |
| 2022-04-13 | 11.84 | $11.71 | 425000 |
| 2022-04-12 | 11.86 | $11.73 | 484912 |
| 2022-04-11 | 11.87 | $11.75 | 551900 |
| 2022-04-08 | 11.88 | $11.82 | 493214 |
| 2022-04-07 | 11.87 | $11.75 | 361725 |
| 2022-04-06 | 11.88 | $11.70 | 401404 |
| 2022-04-05 | 11.90 | $11.74 | 576400 |
| 2022-04-04 | 11.91 | $11.87 | 432800 |
| 2022-04-01 | 11.89 | $11.87 | 449005 |
| 2022-03-31 | 11.87 | $11.82 | 419431 |
| 2022-03-30 | 11.85 | $11.79 | 492300 |
| 2022-03-29 | 11.84 | $11.88 | 613100 |
| 2022-03-28 | 11.81 | $11.93 | 510700 |
| 2022-03-25 | 11.76 | $11.87 | 472949 |
| 2022-03-24 | 11.71 | $11.84 | 481300 |
| 2022-03-23 | 11.66 | $11.83 | 424930 |
| 2022-03-22 | 11.60 | $11.83 | 588979 |
| 2022-03-21 | 11.53 | $11.68 | 374500 |
| 2022-03-18 | 11.48 | $11.60 | 380707 |
| 2022-03-17 | 11.44 | $11.69 | 1.6M |
| 2022-03-16 | 11.38 | $11.32 | 477500 |
| 2022-03-15 | 11.38 | $11.26 | 487900 |
| 2022-03-14 | 11.39 | $11.33 | 458200 |
| 2022-03-11 | 11.39 | $11.41 | 469808 |
| 2022-03-10 | 11.37 | $11.43 | 595342 |
| 2022-03-09 | 11.35 | $11.27 | 766246 |
| 2022-03-08 | 11.35 | $11.39 | 981000 |
| 2022-03-07 | 11.33 | $11.56 | 919700 |
| 2022-03-04 | 11.26 | $11.39 | 498240 |
| 2022-03-03 | 11.23 | $11.35 | 831200 |
| 2022-03-02 | 11.19 | $11.48 | 938800 |
| 2022-03-01 | 11.12 | $11.21 | 691800 |
| 2022-02-28 | 11.10 | $11.22 | 497119 |
| 2022-02-25 | 11.07 | $11.12 | 658103 |
| 2022-02-24 | 11.06 | $11.12 | 853830 |
| 2022-02-23 | 11.04 | $10.97 | 686800 |
| 2022-02-22 | 11.05 | $11.03 | 746454 |
| 2022-02-18 | 11.06 | $10.98 | 379452 |
| 2022-02-17 | 11.07 | $11.02 | 347800 |
| 2022-02-16 | 11.07 | $11.06 | 417900 |
| 2022-02-15 | 11.07 | $11.03 | 398046 |
| 2022-02-14 | 11.08 | $10.96 | 764304 |
| 2022-02-11 | 11.10 | $11.07 | 732324 |
| 2022-02-10 | 11.10 | $11.01 | 947318 |
| 2022-02-09 | 11.11 | $11.18 | 524504 |
| 2022-02-08 | 11.09 | $11.13 | 464500 |
| 2022-02-07 | 11.07 | $11.04 | 476700 |
| 2022-02-04 | 11.08 | $11.03 | 463300 |
| 2022-02-03 | 11.08 | $11.10 | 401427 |
| 2022-02-02 | 11.07 | $11.14 | 441000 |
| 2022-02-01 | 11.05 | $11.08 | 592144 |
| 2022-01-31 | 11.03 | $11.13 | 560400 |
| 2022-01-28 | 11.01 | $11.07 | 578105 |
| 2022-01-27 | 10.99 | $11.01 | 688400 |
| 2022-01-26 | 10.98 | $10.92 | 793441 |
| 2022-01-25 | 10.99 | $10.84 | 645726 |
| 2022-01-24 | 11.02 | $10.89 | 2.0M |
| 2022-01-21 | 11.04 | $10.92 | 896726 |
| 2022-01-20 | 11.05 | $11.07 | 552700 |
| 2022-01-19 | 11.04 | $11.05 | 615852 |
| 2022-01-18 | 11.03 | $11.08 | 838454 |
| 2022-01-14 | 11.01 | $11.14 | 487356 |
| 2022-01-13 | 10.98 | $11.06 | 426700 |
| 2022-01-12 | 10.96 | $11.04 | 608649 |
| 2022-01-11 | 10.93 | $10.99 | 660700 |
| 2022-01-10 | 10.92 | $10.95 | 634731 |
| 2022-01-07 | 10.91 | $10.94 | 407800 |
| 2022-01-06 | 10.90 | $10.90 | 397500 |
| 2022-01-05 | 10.89 | $10.86 | 278405 |
| 2022-01-04 | 10.89 | $10.88 | 555000 |
| 2022-01-03 | 10.89 | $10.92 | 580900 |
| 2021-12-31 | 10.89 | $10.87 | 327117 |
| 2021-12-30 | 10.88 | $10.91 | 287718 |
| 2021-12-29 | 10.88 | $10.95 | 361212 |
| 2021-12-28 | 10.86 | $10.90 | 422900 |
| 2021-12-27 | 10.85 | $10.91 | 394426 |
| 2021-12-23 | 10.83 | $10.85 | 587600 |
| 2021-12-22 | 10.82 | $10.88 | 401746 |
| 2021-12-21 | 10.81 | $10.85 | 351000 |
| 2021-12-20 | 10.80 | $10.79 | 490638 |
| 2021-12-17 | 10.81 | $10.82 | 349523 |
| 2021-12-16 | 10.80 | $10.88 | 421239 |
| 2021-12-15 | 10.79 | $10.84 | 379600 |
| 2021-12-14 | 10.77 | $10.75 | 422704 |
| 2021-12-13 | 10.78 | $10.82 | 485700 |
| 2021-12-10 | 10.77 | $10.86 | 498905 |
| 2021-12-09 | 10.76 | $10.80 | 378600 |
| 2021-12-08 | 10.75 | $10.80 | 355731 |
| 2021-12-07 | 10.74 | $10.74 | 302000 |
| 2021-12-06 | 10.75 | $10.70 | 481800 |
| 2021-12-03 | 10.76 | $10.63 | 531500 |
| 2021-12-02 | 10.79 | $10.66 | 571132 |
| 2021-12-01 | 10.82 | $10.68 | 634200 |
| 2021-11-30 | 10.85 | $10.79 | 522300 |
| 2021-11-29 | 10.87 | $10.89 | 417413 |
| 2021-11-26 | 10.86 | $10.86 | 384822 |
| 2021-11-24 | 10.86 | $10.83 | 382520 |
| 2021-11-23 | 10.86 | $10.80 | 390300 |
| 2021-11-22 | 10.87 | $10.80 | 445513 |
| 2021-11-19 | 10.88 | $10.79 | 312963 |
| 2021-11-18 | 10.90 | $10.81 | 455200 |
| 2021-11-17 | 10.91 | $10.92 | 418530 |
| 2021-11-16 | 10.90 | $10.90 | 306300 |
| 2021-11-15 | 10.90 | $10.97 | 357733 |
| 2021-11-12 | 10.88 | $10.97 | 440945 |
| 2021-11-11 | 10.85 | $10.92 | 421338 |
| 2021-11-10 | 10.84 | $10.94 | 556400 |
| 2021-11-09 | 10.81 | $10.85 | 362103 |
| 2021-11-08 | 10.80 | $10.75 | 383900 |
| 2021-11-05 | 10.81 | $10.81 | 327100 |
| 2021-11-04 | 10.81 | $10.74 | 357900 |
| 2021-11-03 | 10.82 | $10.74 | 482600 |
| 2021-11-02 | 10.83 | $10.77 | 413928 |
| 2021-11-01 | 10.84 | $10.72 | 697126 |
| 2021-10-29 | 10.86 | $10.84 | 364923 |
| 2021-10-28 | 10.86 | $10.92 | 396634 |
| 2021-10-27 | 10.85 | $10.92 | 448586 |
| 2021-10-26 | 10.83 | $10.94 | 426704 |
| 2021-10-25 | 10.80 | $10.90 | 398400 |
| 2021-10-22 | 10.77 | $10.91 | 474100 |
| 2021-10-21 | 10.74 | $10.85 | 283662 |
| 2021-10-20 | 10.72 | $10.85 | 451200 |
| 2021-10-19 | 10.69 | $10.80 | 329419 |
| 2021-10-18 | 10.67 | $10.74 | 357800 |
| 2021-10-15 | 10.66 | $10.77 | 339634 |
| 2021-10-14 | 10.64 | $10.72 | 426446 |
| 2021-10-13 | 10.63 | $10.69 | 414800 |
| 2021-10-12 | 10.62 | $10.64 | 432803 |
| 2021-10-11 | 10.62 | $10.57 | 407145 |
| 2021-10-08 | 10.64 | $10.59 | 347219 |
| 2021-10-07 | 10.66 | $10.62 | 340913 |
| 2021-10-06 | 10.67 | $10.56 | 557695 |
| 2021-10-05 | 10.70 | $10.58 | 313000 |
| 2021-10-04 | 10.73 | $10.57 | 770000 |
| 2021-10-01 | 10.77 | $10.68 | 430600 |
| 2021-09-30 | 10.79 | $10.66 | 563515 |
| 2021-09-29 | 10.81 | $10.68 | 569542 |
| 2021-09-28 | 10.84 | $10.81 | 737200 |
| 2021-09-27 | 10.84 | $10.81 | 517185 |
| 2021-09-24 | 10.85 | $10.82 | 405600 |
| 2021-09-23 | 10.85 | $10.84 | 533200 |
| 2021-09-22 | 10.85 | $10.79 | 470047 |
| 2021-09-21 | 10.85 | $10.81 | 486302 |
| 2021-09-20 | 10.86 | $10.80 | 848600 |
| 2021-09-17 | 10.87 | $10.82 | 346100 |
| 2021-09-16 | 10.87 | $10.87 | 469700 |
| 2021-09-15 | 10.87 | $10.87 | 385024 |
| 2021-09-14 | 10.86 | $10.82 | 403783 |
| 2021-09-13 | 10.86 | $10.89 | 540800 |
| 2021-09-10 | 10.85 | $10.89 | 634145 |
| 2021-09-09 | 10.84 | $10.82 | 363246 |
| 2021-09-08 | 10.83 | $10.85 | 379293 |
| 2021-09-07 | 10.82 | $10.76 | 360700 |
| 2021-09-03 | 10.83 | $10.77 | 319933 |
| 2021-09-02 | 10.84 | $10.82 | 353233 |
| 2021-09-01 | 10.84 | $10.74 | 620530 |
| 2021-08-31 | 10.85 | $10.82 | 381721 |
| 2021-08-30 | 10.85 | $10.85 | 335544 |
| 2021-08-27 | 10.84 | $10.86 | 470400 |
| 2021-08-26 | 10.82 | $10.81 | 572201 |
| 2021-08-25 | 10.82 | $10.93 | 828508 |
| 2021-08-24 | 10.79 | $10.84 | 509531 |
| 2021-08-23 | 10.77 | $10.79 | 552010 |
| 2021-08-20 | 10.76 | $10.78 | 474800 |
| 2021-08-19 | 10.74 | $10.70 | 479200 |
| 2021-08-18 | 10.75 | $10.74 | 463643 |
| 2021-08-17 | 10.74 | $10.80 | 443900 |
| 2021-08-16 | 10.72 | $10.81 | 514743 |
| 2021-08-13 | 10.70 | $10.76 | 395511 |
| 2021-08-12 | 10.68 | $10.72 | 498448 |
| 2021-08-11 | 10.67 | $10.72 | 530000 |
| 2021-08-10 | 10.66 | $10.67 | 643300 |
| 2021-08-09 | 10.65 | $10.70 | 411100 |
| 2021-08-06 | 10.64 | $10.68 | 736623 |
| 2021-08-05 | 10.63 | $10.65 | 405700 |
| 2021-08-04 | 10.62 | $10.61 | 482058 |
| 2021-08-03 | 10.62 | $10.60 | 484400 |
| 2021-08-02 | 10.62 | $10.58 | 545300 |
| 2021-07-30 | 10.63 | $10.62 | 276400 |
| 2021-07-29 | 10.63 | $10.69 | 376518 |
| 2021-07-28 | 10.61 | $10.69 | 457400 |
| 2021-07-27 | 10.59 | $10.69 | 757543 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
11.09
2026-07-24
Close Price
$11.10
Vol: 464200
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
8.10
Average
10.15
Maximum
11.95
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 11.09 | $11.10 | 464200 |
| 2026-07-23 | 11.07 | $11.00 | 448769 |
| 2026-07-22 | 11.08 | $11.03 | 465600 |
| 2026-07-21 | 11.08 | $10.98 | 584515 |
| 2026-07-20 | 11.09 | $11.05 | 507889 |
| 2026-07-17 | 11.09 | $11.07 | 733800 |
| 2026-07-16 | 11.07 | $11.09 | 493807 |
| 2026-07-15 | 11.05 | $11.05 | 694700 |
| 2026-07-14 | 11.03 | $11.11 | 582446 |
| 2026-07-13 | 10.98 | $11.06 | 829678 |
| 2026-07-10 | 10.94 | $10.99 | 1.0M |
| 2026-07-09 | 10.91 | $10.91 | 703000 |
| 2026-07-08 | 10.90 | $10.92 | 716205 |
| 2026-07-07 | 10.89 | $10.95 | 962164 |
| 2026-07-06 | 10.86 | $10.88 | 818251 |
| 2026-07-02 | 10.84 | $10.84 | 970800 |
| 2026-07-01 | 10.83 | $10.78 | 920000 |
| 2026-06-30 | 10.85 | $10.79 | 696650 |
| 2026-06-29 | 10.85 | $10.90 | 592524 |
| 2026-06-26 | 10.83 | $10.90 | 612300 |
| 2026-06-25 | 10.80 | $10.88 | 585370 |
| 2026-06-24 | 10.77 | $10.82 | 625300 |
| 2026-06-23 | 10.75 | $10.84 | 733800 |
| 2026-06-22 | 10.72 | $10.74 | 516846 |
| 2026-06-18 | 10.72 | $10.69 | 540600 |
| 2026-06-17 | 10.73 | $10.72 | 481900 |
| 2026-06-16 | 10.73 | $10.78 | 529359 |
| 2026-06-15 | 10.71 | $10.72 | 746112 |
| 2026-06-12 | 10.71 | $10.77 | 464500 |
| 2026-06-11 | 10.70 | $10.74 | 542337 |
| 2026-06-10 | 10.69 | $10.75 | 1.0M |
| 2026-06-09 | 10.67 | $10.74 | 556300 |
| 2026-06-08 | 10.66 | $10.62 | 699200 |
| 2026-06-05 | 10.68 | $10.73 | 1.0M |
| 2026-06-04 | 10.67 | $10.69 | 612288 |
| 2026-06-03 | 10.67 | $10.64 | 727700 |
| 2026-06-02 | 10.68 | $10.63 | 657829 |
| 2026-06-01 | 10.71 | $10.51 | 904100 |
| 2026-05-29 | 10.77 | $10.62 | 839003 |
| 2026-05-28 | 10.82 | $10.75 | 839115 |
| 2026-05-27 | 10.83 | $10.85 | 953150 |
| 2026-05-26 | 10.81 | $10.89 | 717600 |
| 2026-05-22 | 10.78 | $10.82 | 695588 |
| 2026-05-21 | 10.76 | $10.82 | 688128 |
| 2026-05-20 | 10.74 | $10.79 | 547700 |
| 2026-05-19 | 10.71 | $10.71 | 406300 |
| 2026-05-18 | 10.71 | $10.62 | 662500 |
| 2026-05-15 | 10.74 | $10.65 | 609400 |
| 2026-05-14 | 10.76 | $10.77 | 607542 |
| 2026-05-13 | 10.75 | $10.70 | 588700 |
| 2026-05-12 | 10.75 | $10.70 | 482141 |
| 2026-05-11 | 10.76 | $10.75 | 1.0M |
| 2026-05-08 | 10.75 | $10.70 | 483100 |
| 2026-05-07 | 10.75 | $10.62 | 621913 |
| 2026-05-06 | 10.78 | $10.68 | 572641 |
| 2026-05-05 | 10.79 | $10.71 | 530000 |
| 2026-05-04 | 10.79 | $10.60 | 640729 |
| 2026-05-01 | 10.83 | $10.70 | 769400 |
| 2026-04-30 | 10.84 | $10.84 | 652500 |
| 2026-04-29 | 10.80 | $10.78 | 677849 |
| 2026-04-28 | 10.78 | $10.77 | 569814 |
| 2026-04-27 | 10.75 | $10.78 | 467749 |
| 2026-04-24 | 10.71 | $10.72 | 614000 |
| 2026-04-23 | 10.67 | $10.79 | 894392 |
| 2026-04-22 | 10.61 | $10.63 | 514210 |
| 2026-04-21 | 10.58 | $10.55 | 706145 |
| 2026-04-20 | 10.56 | $10.55 | 560187 |
| 2026-04-17 | 10.54 | $10.62 | 719638 |
| 2026-04-16 | 10.49 | $10.54 | 579600 |
| 2026-04-15 | 10.46 | $10.49 | 584900 |
| 2026-04-14 | 10.43 | $10.48 | 705200 |
| 2026-04-13 | 10.40 | $10.46 | 798040 |
| 2026-04-10 | 10.37 | $10.49 | 838563 |
| 2026-04-09 | 10.33 | $10.55 | 890372 |
| 2026-04-08 | 10.25 | $10.39 | 650100 |
| 2026-04-07 | 10.20 | $10.24 | 557089 |
| 2026-04-06 | 10.20 | $10.27 | 513706 |
| 2026-04-02 | 10.18 | $10.28 | 515870 |
| 2026-04-01 | 10.16 | $10.25 | 688109 |
| 2026-03-31 | 10.14 | $10.30 | 687900 |
| 2026-03-30 | 10.11 | $10.24 | 781528 |
| 2026-03-27 | 10.08 | $10.21 | 800484 |
| 2026-03-26 | 10.07 | $10.13 | 538000 |
| 2026-03-25 | 10.07 | $10.16 | 577700 |
| 2026-03-24 | 10.07 | $10.08 | 630500 |
| 2026-03-23 | 10.10 | $9.99 | 1.1M |
| 2026-03-20 | 10.16 | $9.91 | 1.3M |
| 2026-03-19 | 10.26 | $10.19 | 793750 |
| 2026-03-18 | 10.30 | $10.31 | 524000 |
| 2026-03-17 | 10.31 | $10.30 | 608322 |
| 2026-03-16 | 10.32 | $10.33 | 672400 |
| 2026-03-13 | 10.33 | $10.32 | 437108 |
| 2026-03-12 | 10.34 | $10.26 | 989123 |
| 2026-03-11 | 10.38 | $10.21 | 469333 |
| 2026-03-10 | 10.44 | $10.31 | 901844 |
| 2026-03-09 | 10.47 | $10.22 | 1.8M |
| 2026-03-06 | 10.55 | $10.35 | 861216 |
| 2026-03-05 | 10.60 | $10.41 | 1.0M |
| 2026-03-04 | 10.63 | $10.59 | 462100 |
| 2026-03-03 | 10.62 | $10.52 | 585524 |
| 2026-03-02 | 10.62 | $10.55 | 517000 |
| 2026-02-27 | 10.61 | $10.54 | 818200 |
| 2026-02-26 | 10.60 | $10.56 | 716915 |
| 2026-02-25 | 10.58 | $10.62 | 546786 |
| 2026-02-24 | 10.54 | $10.59 | 645504 |
| 2026-02-23 | 10.49 | $10.55 | 949100 |
| 2026-02-20 | 10.44 | $10.43 | 758727 |
| 2026-02-19 | 10.41 | $10.45 | 563808 |
| 2026-02-18 | 10.37 | $10.39 | 886000 |
| 2026-02-17 | 10.34 | $10.41 | 874600 |
| 2026-02-13 | 10.29 | $10.44 | 1.0M |
| 2026-02-12 | 10.23 | $10.27 | 799385 |
| 2026-02-11 | 10.20 | $10.25 | 501091 |
| 2026-02-10 | 10.17 | $10.19 | 943000 |
| 2026-02-09 | 10.15 | $10.13 | 730723 |
| 2026-02-06 | 10.15 | $10.16 | 453700 |
| 2026-02-05 | 10.14 | $10.15 | 478684 |
| 2026-02-04 | 10.13 | $10.08 | 500837 |
| 2026-02-03 | 10.13 | $10.07 | 633000 |
| 2026-02-02 | 10.14 | $10.05 | 576800 |
| 2026-01-30 | 10.16 | $10.16 | 474009 |
| 2026-01-29 | 10.14 | $10.23 | 740900 |
| 2026-01-28 | 10.10 | $10.14 | 472523 |
| 2026-01-27 | 10.08 | $10.14 | 563661 |
| 2026-01-26 | 10.05 | $10.09 | 674600 |
| 2026-01-23 | 10.03 | $10.04 | 673922 |
| 2026-01-22 | 10.02 | $10.05 | 534835 |
| 2026-01-21 | 10.00 | $10.06 | 411000 |
| 2026-01-20 | 9.98 | $10.01 | 581276 |
| 2026-01-16 | 9.97 | $10.05 | 517400 |
| 2026-01-15 | 9.95 | $10.00 | 620509 |
| 2026-01-14 | 9.94 | $10.00 | 814400 |
| 2026-01-13 | 9.92 | $9.99 | 548300 |
| 2026-01-12 | 9.91 | $10.02 | 868800 |
| 2026-01-09 | 9.88 | $9.97 | 571800 |
| 2026-01-08 | 9.87 | $9.85 | 694346 |
| 2026-01-07 | 9.89 | $9.83 | 706100 |
| 2026-01-06 | 9.92 | $9.87 | 691265 |
| 2026-01-05 | 9.95 | $9.85 | 1.4M |
| 2026-01-02 | 9.99 | $9.94 | 951600 |
| 2025-12-31 | 10.01 | $9.99 | 380940 |
| 2025-12-30 | 10.02 | $10.07 | 530860 |
| 2025-12-29 | 10.01 | $10.07 | 812200 |
| 2025-12-26 | 9.99 | $10.04 | 392000 |
| 2025-12-24 | 9.99 | $10.07 | 172740 |
| 2025-12-23 | 9.97 | $10.05 | 688313 |
| 2025-12-22 | 9.95 | $9.95 | 760500 |
| 2025-12-19 | 9.96 | $9.96 | 752071 |
| 2025-12-18 | 9.98 | $9.98 | 690140 |
| 2025-12-17 | 9.99 | $10.00 | 448916 |
| 2025-12-16 | 10.00 | $10.01 | 476600 |
| 2025-12-15 | 10.01 | $10.00 | 562714 |
| 2025-12-12 | 10.02 | $10.01 | 597200 |
| 2025-12-11 | 10.03 | $10.02 | 658344 |
| 2025-12-10 | 10.05 | $10.05 | 960219 |
| 2025-12-09 | 10.05 | $9.99 | 434164 |
| 2025-12-08 | 10.08 | $10.00 | 740938 |
| 2025-12-05 | 10.12 | $10.06 | 546600 |
| 2025-12-04 | 10.14 | $10.11 | 468519 |
| 2025-12-03 | 10.15 | $10.09 | 607716 |
| 2025-12-02 | 10.17 | $10.03 | 630240 |
| 2025-12-01 | 10.21 | $10.11 | 662800 |
| 2025-11-28 | 10.23 | $10.22 | 487200 |
| 2025-11-26 | 10.23 | $10.33 | 634105 |
| 2025-11-25 | 10.18 | $10.26 | 581300 |
| 2025-11-24 | 10.15 | $10.24 | 498343 |
| 2025-11-21 | 10.12 | $10.13 | 502385 |
| 2025-11-20 | 10.12 | $10.08 | 516423 |
| 2025-11-19 | 10.13 | $10.17 | 478300 |
| 2025-11-18 | 10.11 | $10.12 | 359900 |
| 2025-11-17 | 10.11 | $10.02 | 422200 |
| 2025-11-14 | 10.13 | $10.11 | 397800 |
| 2025-11-13 | 10.14 | $10.07 | 453615 |
| 2025-11-12 | 10.15 | $10.13 | 442962 |
| 2025-11-11 | 10.15 | $10.21 | 396800 |
| 2025-11-10 | 10.13 | $10.20 | 780300 |
| 2025-11-07 | 10.10 | $10.09 | 518325 |
| 2025-11-06 | 10.10 | $10.02 | 467700 |
| 2025-11-05 | 10.12 | $10.10 | 591445 |
| 2025-11-04 | 10.12 | $9.98 | 524625 |
| 2025-11-03 | 10.16 | $10.06 | 735400 |
| 2025-10-31 | 10.18 | $10.17 | 584933 |
| 2025-10-30 | 10.17 | $10.18 | 413536 |
| 2025-10-29 | 10.15 | $10.18 | 629147 |
| 2025-10-28 | 10.13 | $10.16 | 452420 |
| 2025-10-27 | 10.11 | $10.17 | 710800 |
| 2025-10-24 | 10.07 | $10.23 | 734500 |
| 2025-10-23 | 10.02 | $10.08 | 530924 |
| 2025-10-22 | 9.99 | $10.02 | 377620 |
| 2025-10-21 | 9.98 | $9.98 | 463628 |
| 2025-10-20 | 9.99 | $9.99 | 426509 |
| 2025-10-17 | 9.98 | $9.95 | 462222 |
| 2025-10-16 | 9.99 | $9.97 | 628349 |
| 2025-10-15 | 10.00 | $10.02 | 517307 |
| 2025-10-14 | 9.99 | $10.02 | 483617 |
| 2025-10-13 | 9.98 | $9.98 | 481300 |
| 2025-10-10 | 9.98 | $9.93 | 823867 |
| 2025-10-09 | 10.00 | $9.96 | 555101 |
| 2025-10-08 | 10.00 | $10.01 | 381000 |
| 2025-10-07 | 10.00 | $9.99 | 541250 |
| 2025-10-06 | 10.00 | $10.00 | 520152 |
| 2025-10-03 | 9.99 | $9.97 | 427441 |
| 2025-10-02 | 9.99 | $9.95 | 584817 |
| 2025-10-01 | 10.00 | $9.98 | 506725 |
| 2025-09-30 | 10.00 | $10.01 | 500430 |
| 2025-09-29 | 10.00 | $10.02 | 594980 |
| 2025-09-26 | 9.98 | $10.00 | 489335 |
| 2025-09-25 | 9.97 | $9.94 | 571335 |
| 2025-09-24 | 9.97 | $9.99 | 536300 |
| 2025-09-23 | 9.96 | $9.98 | 519816 |
| 2025-09-22 | 9.95 | $9.92 | 506531 |
| 2025-09-19 | 9.95 | $9.94 | 358900 |
| 2025-09-18 | 9.95 | $9.95 | 357747 |
| 2025-09-17 | 9.95 | $9.93 | 490300 |
| 2025-09-16 | 9.95 | $9.91 | 589700 |
| 2025-09-15 | 9.95 | $9.95 | 570355 |
| 2025-09-12 | 9.94 | $10.00 | 446308 |
| 2025-09-11 | 9.92 | $9.95 | 569800 |
| 2025-09-10 | 9.90 | $9.99 | 912917 |
| 2025-09-09 | 9.87 | $9.95 | 627538 |
| 2025-09-08 | 9.84 | $9.79 | 613605 |
| 2025-09-05 | 9.86 | $9.85 | 459632 |
| 2025-09-04 | 9.86 | $9.81 | 337213 |
| 2025-09-03 | 9.87 | $9.85 | 701147 |
| 2025-09-02 | 9.88 | $9.80 | 594830 |
| 2025-08-29 | 9.90 | $9.87 | 364115 |
| 2025-08-28 | 9.91 | $9.94 | 723225 |
| 2025-08-27 | 9.89 | $9.91 | 387120 |
| 2025-08-26 | 9.88 | $9.88 | 360600 |
| 2025-08-25 | 9.87 | $9.88 | 585200 |
| 2025-08-22 | 9.86 | $9.87 | 752900 |
| 2025-08-21 | 9.85 | $9.85 | 395100 |
| 2025-08-20 | 9.85 | $9.88 | 426200 |
| 2025-08-19 | 9.84 | $9.84 | 388237 |
| 2025-08-18 | 9.84 | $9.83 | 332900 |
| 2025-08-15 | 9.83 | $9.82 | 554934 |
| 2025-08-14 | 9.84 | $9.85 | 322900 |
| 2025-08-13 | 9.83 | $9.86 | 491015 |
| 2025-08-12 | 9.81 | $9.83 | 595148 |
| 2025-08-11 | 9.81 | $9.78 | 730739 |
| 2025-08-08 | 9.81 | $9.82 | 495400 |
| 2025-08-07 | 9.81 | $9.83 | 449200 |
| 2025-08-06 | 9.80 | $9.75 | 459338 |
| 2025-08-05 | 9.81 | $9.77 | 381228 |
| 2025-08-04 | 9.82 | $9.85 | 660719 |
| 2025-08-01 | 9.81 | $9.75 | 400965 |
| 2025-07-31 | 9.83 | $9.79 | 531234 |
| 2025-07-30 | 9.83 | $9.85 | 551400 |
| 2025-07-29 | 9.82 | $9.84 | 400841 |
| 2025-07-28 | 9.81 | $9.81 | 596927 |
| 2025-07-25 | 9.80 | $9.83 | 347400 |
| 2025-07-24 | 9.79 | $9.81 | 472834 |
| 2025-07-23 | 9.78 | $9.80 | 965400 |
| 2025-07-22 | 9.77 | $9.84 | 328774 |
| 2025-07-21 | 9.74 | $9.81 | 391400 |
| 2025-07-18 | 9.72 | $9.77 | 436932 |
| 2025-07-17 | 9.70 | $9.74 | 369600 |
| 2025-07-16 | 9.70 | $9.70 | 510255 |
| 2025-07-15 | 9.70 | $9.69 | 565717 |
| 2025-07-14 | 9.71 | $9.69 | 379115 |
| 2025-07-11 | 9.72 | $9.69 | 428978 |
| 2025-07-10 | 9.73 | $9.70 | 1.1M |
| 2025-07-09 | 9.74 | $9.75 | 498607 |
| 2025-07-08 | 9.74 | $9.65 | 773500 |
| 2025-07-07 | 9.77 | $9.76 | 635600 |
| 2025-07-03 | 9.77 | $9.77 | 182700 |
| 2025-07-02 | 9.76 | $9.74 | 471600 |
| 2025-07-01 | 9.77 | $9.77 | 504721 |
| 2025-06-30 | 9.77 | $9.79 | 652600 |
| 2025-06-27 | 9.76 | $9.81 | 571709 |
| 2025-06-26 | 9.74 | $9.82 | 522940 |
| 2025-06-25 | 9.71 | $9.77 | 467600 |
| 2025-06-24 | 9.70 | $9.76 | 395200 |
| 2025-06-23 | 9.68 | $9.70 | 516000 |
| 2025-06-20 | 9.68 | $9.66 | 444935 |
| 2025-06-18 | 9.69 | $9.64 | 376041 |
| 2025-06-17 | 9.71 | $9.66 | 727822 |
| 2025-06-16 | 9.73 | $9.69 | 485800 |
| 2025-06-13 | 9.74 | $9.73 | 563129 |
| 2025-06-12 | 9.75 | $9.77 | 626800 |
| 2025-06-11 | 9.74 | $9.74 | 337100 |
| 2025-06-10 | 9.74 | $9.71 | 777300 |
| 2025-06-09 | 9.74 | $9.70 | 515813 |
| 2025-06-06 | 9.75 | $9.70 | 400155 |
| 2025-06-05 | 9.77 | $9.68 | 364816 |
| 2025-06-04 | 9.79 | $9.69 | 446800 |
| 2025-06-03 | 9.81 | $9.79 | 518600 |
| 2025-06-02 | 9.81 | $9.77 | 359509 |
| 2025-05-30 | 9.81 | $9.80 | 527125 |
| 2025-05-29 | 9.80 | $9.80 | 606200 |
| 2025-05-28 | 9.78 | $9.72 | 587640 |
| 2025-05-27 | 9.79 | $9.75 | 859706 |
| 2025-05-23 | 9.79 | $9.74 | 568000 |
| 2025-05-22 | 9.79 | $9.68 | 446610 |
| 2025-05-21 | 9.81 | $9.75 | 533631 |
| 2025-05-20 | 9.80 | $9.88 | 463100 |
| 2025-05-19 | 9.76 | $9.80 | 443612 |
| 2025-05-16 | 9.73 | $9.84 | 543568 |
| 2025-05-15 | 9.67 | $9.70 | 393400 |
| 2025-05-14 | 9.65 | $9.60 | 607300 |
| 2025-05-13 | 9.66 | $9.65 | 669219 |
| 2025-05-12 | 9.65 | $9.65 | 962300 |
| 2025-05-09 | 9.63 | $9.63 | 335405 |
| 2025-05-08 | 9.62 | $9.58 | 496620 |
| 2025-05-07 | 9.62 | $9.62 | 449800 |
| 2025-05-06 | 9.61 | $9.61 | 471800 |
| 2025-05-05 | 9.60 | $9.59 | 526400 |
| 2025-05-02 | 9.59 | $9.60 | 625600 |
| 2025-05-01 | 9.58 | $9.60 | 519400 |
| 2025-04-30 | 9.56 | $9.60 | 620400 |
| 2025-04-29 | 9.53 | $9.68 | 413800 |
| 2025-04-28 | 9.48 | $9.62 | 680300 |
| 2025-04-25 | 9.43 | $9.54 | 452226 |
| 2025-04-24 | 9.40 | $9.55 | 430100 |
| 2025-04-23 | 9.36 | $9.47 | 364700 |
| 2025-04-22 | 9.33 | $9.48 | 772714 |
| 2025-04-21 | 9.30 | $9.34 | 732700 |
| 2025-04-17 | 9.30 | $9.46 | 540326 |
| 2025-04-16 | 9.27 | $9.33 | 543235 |
| 2025-04-15 | 9.27 | $9.46 | 761600 |
| 2025-04-14 | 9.24 | $9.38 | 655296 |
| 2025-04-11 | 9.22 | $9.25 | 559505 |
| 2025-04-10 | 9.25 | $9.23 | 1.1M |
| 2025-04-09 | 9.29 | $9.39 | 1.1M |
| 2025-04-08 | 9.29 | $8.89 | 1.3M |
| 2025-04-07 | 9.45 | $8.98 | 1.6M |
| 2025-04-04 | 9.62 | $9.07 | 2.0M |
| 2025-04-03 | 9.79 | $9.58 | 892500 |
| 2025-04-02 | 9.85 | $9.78 | 429639 |
| 2025-04-01 | 9.84 | $9.81 | 681914 |
| 2025-03-31 | 9.83 | $9.89 | 697908 |
| 2025-03-28 | 9.78 | $9.92 | 764826 |
| 2025-03-27 | 9.72 | $9.78 | 699708 |
| 2025-03-26 | 9.68 | $9.76 | 529711 |
| 2025-03-25 | 9.64 | $9.65 | 427200 |
| 2025-03-24 | 9.62 | $9.67 | 448376 |
| 2025-03-21 | 9.59 | $9.60 | 425900 |
| 2025-03-20 | 9.58 | $9.62 | 434615 |
| 2025-03-19 | 9.56 | $9.61 | 381400 |
| 2025-03-18 | 9.54 | $9.56 | 303011 |
| 2025-03-17 | 9.52 | $9.63 | 911918 |
| 2025-03-14 | 9.49 | $9.51 | 533700 |
| 2025-03-13 | 9.48 | $9.43 | 454000 |
| 2025-03-12 | 9.49 | $9.46 | 1.1M |
| 2025-03-11 | 9.49 | $9.46 | 693700 |
| 2025-03-10 | 9.50 | $9.54 | 1.1M |
| 2025-03-07 | 9.48 | $9.47 | 649900 |
| 2025-03-06 | 9.48 | $9.35 | 956200 |
| 2025-03-05 | 9.52 | $9.52 | 1.2M |
| 2025-03-04 | 9.51 | $9.42 | 1.2M |
| 2025-03-03 | 9.53 | $9.54 | 949141 |
| 2025-02-28 | 9.52 | $9.58 | 534500 |
| 2025-02-27 | 9.49 | $9.45 | 670722 |
| 2025-02-26 | 9.49 | $9.50 | 594444 |
| 2025-02-25 | 9.48 | $9.50 | 658900 |
| 2025-02-24 | 9.46 | $9.45 | 466600 |
| 2025-02-21 | 9.46 | $9.45 | 507048 |
| 2025-02-20 | 9.45 | $9.45 | 572332 |
| 2025-02-19 | 9.44 | $9.46 | 399200 |
| 2025-02-18 | 9.43 | $9.41 | 498442 |
| 2025-02-14 | 9.43 | $9.36 | 480300 |
| 2025-02-13 | 9.44 | $9.32 | 567837 |
| 2025-02-12 | 9.46 | $9.33 | 1.1M |
| 2025-02-11 | 9.49 | $9.50 | 563801 |
| 2025-02-10 | 9.46 | $9.42 | 693548 |
| 2025-02-07 | 9.46 | $9.44 | 393200 |
| 2025-02-06 | 9.45 | $9.43 | 562060 |
| 2025-02-05 | 9.43 | $9.39 | 430700 |
| 2025-02-04 | 9.43 | $9.33 | 510749 |
| 2025-02-03 | 9.44 | $9.40 | 738522 |
| 2025-01-31 | 9.43 | $9.47 | 606464 |
| 2025-01-30 | 9.39 | $9.47 | 628443 |
| 2025-01-29 | 9.35 | $9.35 | 657534 |
| 2025-01-28 | 9.33 | $9.27 | 579902 |
| 2025-01-27 | 9.33 | $9.25 | 831230 |
| 2025-01-24 | 9.34 | $9.27 | 430500 |
| 2025-01-23 | 9.34 | $9.24 | 621705 |
| 2025-01-22 | 9.35 | $9.28 | 681600 |
| 2025-01-21 | 9.35 | $9.47 | 772800 |
| 2025-01-17 | 9.29 | $9.39 | 565900 |
| 2025-01-16 | 9.23 | $9.38 | 487528 |
| 2025-01-15 | 9.17 | $9.24 | 564600 |
| 2025-01-14 | 9.14 | $9.25 | 725306 |
| 2025-01-13 | 9.10 | $9.16 | 614731 |
| 2025-01-10 | 9.08 | $9.23 | 1.2M |
| 2025-01-08 | 9.03 | $9.19 | 606715 |
| 2025-01-07 | 8.99 | $9.10 | 731412 |
| 2025-01-06 | 8.96 | $9.16 | 1.1M |
| 2025-01-03 | 8.92 | $9.23 | 1.5M |
| 2025-01-02 | 8.84 | $8.93 | 806030 |
| 2024-12-31 | 8.84 | $8.82 | 1.2M |
| 2024-12-30 | 8.89 | $8.92 | 1.1M |
| 2024-12-27 | 8.91 | $9.00 | 722500 |
| 2024-12-26 | 8.91 | $8.98 | 843000 |
| 2024-12-24 | 8.93 | $8.97 | 512523 |
| 2024-12-23 | 8.95 | $8.98 | 931500 |
| 2024-12-20 | 8.98 | $9.01 | 791003 |
| 2024-12-19 | 9.00 | $8.82 | 1.5M |
| 2024-12-18 | 9.10 | $8.84 | 1.2M |
| 2024-12-17 | 9.21 | $9.02 | 898130 |
| 2024-12-16 | 9.29 | $9.10 | 965719 |
| 2024-12-13 | 9.36 | $9.29 | 675300 |
| 2024-12-12 | 9.39 | $9.28 | 695043 |
| 2024-12-11 | 9.44 | $9.34 | 604600 |
| 2024-12-10 | 9.47 | $9.42 | 947900 |
| 2024-12-09 | 9.48 | $9.37 | 791005 |
| 2024-12-06 | 9.51 | $9.41 | 637326 |
| 2024-12-05 | 9.53 | $9.51 | 385400 |
| 2024-12-04 | 9.53 | $9.54 | 1.1M |
| 2024-12-03 | 9.52 | $9.49 | 712039 |
| 2024-12-02 | 9.52 | $9.48 | 539200 |
| 2024-11-29 | 9.52 | $9.61 | 258300 |
| 2024-11-27 | 9.48 | $9.65 | 491700 |
| 2024-11-26 | 9.42 | $9.60 | 583000 |
| 2024-11-25 | 9.36 | $9.51 | 532100 |
| 2024-11-22 | 9.32 | $9.46 | 415500 |
| 2024-11-21 | 9.29 | $9.45 | 512740 |
| 2024-11-20 | 9.26 | $9.35 | 431122 |
| 2024-11-19 | 9.25 | $9.38 | 500243 |
| 2024-11-18 | 9.23 | $9.33 | 565506 |
| 2024-11-15 | 9.22 | $9.24 | 553841 |
| 2024-11-14 | 9.24 | $9.26 | 548300 |
| 2024-11-13 | 9.26 | $9.34 | 575111 |
| 2024-11-12 | 9.27 | $9.36 | 919600 |
| 2024-11-11 | 9.27 | $9.43 | 458483 |
| 2024-11-08 | 9.25 | $9.35 | 563234 |
| 2024-11-07 | 9.26 | $9.27 | 754600 |
| 2024-11-06 | 9.29 | $9.22 | 933811 |
| 2024-11-05 | 9.35 | $9.34 | 403900 |
| 2024-11-04 | 9.39 | $9.18 | 692312 |
| 2024-11-01 | 9.49 | $9.31 | 585067 |
| 2024-10-31 | 9.58 | $9.54 | 535536 |
| 2024-10-30 | 9.60 | $9.57 | 438000 |
| 2024-10-29 | 9.63 | $9.60 | 583400 |
| 2024-10-28 | 9.65 | $9.70 | 372400 |
| 2024-10-25 | 9.65 | $9.64 | 364105 |
| 2024-10-24 | 9.66 | $9.73 | 430729 |
| 2024-10-23 | 9.65 | $9.72 | 314819 |
| 2024-10-22 | 9.64 | $9.69 | 528819 |
| 2024-10-21 | 9.64 | $9.67 | 353800 |
| 2024-10-18 | 9.65 | $9.72 | 282729 |
| 2024-10-17 | 9.64 | $9.70 | 451100 |
| 2024-10-16 | 9.63 | $9.77 | 535900 |
| 2024-10-15 | 9.61 | $9.68 | 539800 |
| 2024-10-14 | 9.61 | $9.73 | 390500 |
| 2024-10-11 | 9.59 | $9.61 | 413100 |
| 2024-10-10 | 9.61 | $9.59 | 889700 |
| 2024-10-09 | 9.64 | $9.49 | 444200 |
| 2024-10-08 | 9.71 | $9.49 | 488500 |
| 2024-10-07 | 9.79 | $9.40 | 1.3M |
| 2024-10-04 | 9.92 | $9.65 | 1.1M |
| 2024-10-03 | 10.00 | $9.84 | 371800 |
| 2024-10-02 | 10.04 | $9.96 | 322938 |
| 2024-10-01 | 10.04 | $9.92 | 539100 |
| 2024-09-30 | 10.05 | $10.04 | 554032 |
| 2024-09-27 | 10.02 | $9.99 | 600521 |
| 2024-09-26 | 10.00 | $9.98 | 537300 |
| 2024-09-25 | 9.98 | $9.95 | 343795 |
| 2024-09-24 | 9.95 | $9.95 | 514500 |
| 2024-09-23 | 9.92 | $9.99 | 553300 |
| 2024-09-20 | 9.87 | $9.86 | 427229 |
| 2024-09-19 | 9.84 | $9.77 | 540625 |
| 2024-09-18 | 9.84 | $9.79 | 458927 |
| 2024-09-17 | 9.82 | $9.82 | 454600 |
| 2024-09-16 | 9.79 | $9.74 | 446400 |
| 2024-09-13 | 9.77 | $9.73 | 415131 |
| 2024-09-12 | 9.75 | $9.66 | 509700 |
| 2024-09-11 | 9.74 | $9.73 | 646900 |
| 2024-09-10 | 9.71 | $9.75 | 1.1M |
| 2024-09-09 | 9.65 | $9.60 | 580037 |
| 2024-09-06 | 9.64 | $9.52 | 564700 |
| 2024-09-05 | 9.63 | $9.59 | 552400 |
| 2024-09-04 | 9.61 | $9.60 | 612024 |
| 2024-09-03 | 9.57 | $9.47 | 627200 |
| 2024-08-30 | 9.56 | $9.49 | 414334 |
| 2024-08-29 | 9.54 | $9.51 | 522414 |
| 2024-08-28 | 9.50 | $9.46 | 579121 |
| 2024-08-27 | 9.47 | $9.55 | 979660 |
| 2024-08-26 | 9.39 | $9.54 | 568200 |
| 2024-08-23 | 9.31 | $9.41 | 623574 |
| 2024-08-22 | 9.24 | $9.26 | 544119 |
| 2024-08-21 | 9.20 | $9.28 | 603372 |
| 2024-08-20 | 9.14 | $9.15 | 523900 |
| 2024-08-19 | 9.11 | $9.10 | 511600 |
| 2024-08-16 | 9.09 | $9.02 | 442200 |
| 2024-08-15 | 9.08 | $9.02 | 691335 |
| 2024-08-14 | 9.07 | $8.99 | 424937 |
| 2024-08-13 | 9.07 | $9.05 | 794301 |
| 2024-08-12 | 9.04 | $9.03 | 682547 |
| 2024-08-09 | 9.01 | $8.95 | 525500 |
| 2024-08-08 | 9.00 | $8.92 | 569122 |
| 2024-08-07 | 8.99 | $8.86 | 641100 |
| 2024-08-06 | 9.00 | $8.91 | 638345 |
| 2024-08-05 | 8.99 | $8.75 | 1.2M |
| 2024-08-02 | 9.03 | $8.97 | 684100 |
| 2024-08-01 | 9.00 | $9.03 | 915300 |
| 2024-07-31 | 8.94 | $8.95 | 529800 |
| 2024-07-30 | 8.89 | $8.97 | 586930 |
| 2024-07-29 | 8.83 | $8.88 | 596022 |
| 2024-07-26 | 8.77 | $8.79 | 464300 |
| 2024-07-25 | 8.73 | $8.72 | 593200 |
| 2024-07-24 | 8.70 | $8.71 | 708743 |
| 2024-07-23 | 8.66 | $8.67 | 612622 |
| 2024-07-22 | 8.63 | $8.68 | 771100 |
| 2024-07-19 | 8.58 | $8.61 | 362700 |
| 2024-07-18 | 8.55 | $8.62 | 699831 |
| 2024-07-17 | 8.50 | $8.60 | 1.1M |
| 2024-07-16 | 8.45 | $8.55 | 748200 |
| 2024-07-15 | 8.40 | $8.45 | 775149 |
| 2024-07-12 | 8.37 | $8.53 | 806000 |
| 2024-07-11 | 8.31 | $8.44 | 1.0M |
| 2024-07-10 | 8.26 | $8.35 | 1.3M |
| 2024-07-09 | 8.24 | $8.31 | 680741 |
| 2024-07-08 | 8.22 | $8.28 | 686500 |
| 2024-07-05 | 8.21 | $8.33 | 637000 |
| 2024-07-03 | 8.18 | $8.28 | 460300 |
| 2024-07-02 | 8.17 | $8.29 | 768216 |
| 2024-07-01 | 8.15 | $8.21 | 968219 |
| 2024-06-28 | 8.15 | $8.22 | 647500 |
| 2024-06-27 | 8.15 | $8.32 | 813100 |
| 2024-06-26 | 8.12 | $8.23 | 724436 |
| 2024-06-25 | 8.11 | $8.24 | 754650 |
| 2024-06-24 | 8.11 | $8.25 | 725400 |
| 2024-06-21 | 8.10 | $8.15 | 678500 |
| 2024-06-20 | 8.12 | $8.10 | 1.4M |
| 2024-06-18 | 8.17 | $8.14 | 1.3M |
| 2024-06-17 | 8.22 | $8.12 | 1.3M |
| 2024-06-14 | 8.29 | $8.15 | 2.0M |
| 2024-06-13 | 8.37 | $8.26 | 939600 |
| 2024-06-12 | 8.44 | $8.32 | 1.5M |
| 2024-06-11 | 8.50 | $8.42 | 921211 |
| 2024-06-10 | 8.54 | $8.54 | 990100 |
| 2024-06-07 | 8.56 | $8.54 | 695128 |
| 2024-06-06 | 8.58 | $8.61 | 654442 |
| 2024-06-05 | 8.59 | $8.61 | 593423 |
| 2024-06-04 | 8.59 | $8.58 | 472800 |
| 2024-06-03 | 8.61 | $8.60 | 564421 |
| 2024-05-31 | 8.63 | $8.72 | 509800 |
| 2024-05-30 | 8.62 | $8.58 | 649811 |
| 2024-05-29 | 8.65 | $8.53 | 1.4M |
| 2024-05-28 | 8.70 | $8.63 | 707105 |
| 2024-05-24 | 8.74 | $8.68 | 583718 |
| 2024-05-23 | 8.76 | $8.61 | 1.1M |
| 2024-05-22 | 8.81 | $8.76 | 618500 |
| 2024-05-21 | 8.83 | $8.81 | 578439 |
| 2024-05-20 | 8.84 | $8.85 | 501400 |
| 2024-05-17 | 8.83 | $8.81 | 549316 |
| 2024-05-16 | 8.84 | $8.77 | 559400 |
| 2024-05-15 | 8.86 | $8.86 | 994646 |
| 2024-05-14 | 8.86 | $8.79 | 3.0M |
| 2024-05-13 | 8.87 | $8.96 | 542319 |
| 2024-05-10 | 8.84 | $9.02 | 955900 |
| 2024-05-09 | 8.78 | $8.93 | 551900 |
| 2024-05-08 | 8.74 | $8.85 | 550500 |
| 2024-05-07 | 8.71 | $8.80 | 474620 |
| 2024-05-06 | 8.70 | $8.73 | 630500 |
| 2024-05-03 | 8.70 | $8.73 | 524229 |
| 2024-05-02 | 8.71 | $8.70 | 676521 |
| 2024-05-01 | 8.73 | $8.72 | 523600 |
| 2024-04-30 | 8.74 | $8.71 | 437329 |
| 2024-04-29 | 8.77 | $8.77 | 492718 |
| 2024-04-26 | 8.78 | $8.84 | 436400 |
| 2024-04-25 | 8.78 | $8.84 | 561825 |
| 2024-04-24 | 8.77 | $8.83 | 585200 |
| 2024-04-23 | 8.77 | $8.83 | 646660 |
| 2024-04-22 | 8.77 | $8.82 | 478500 |
| 2024-04-19 | 8.77 | $8.80 | 347227 |
| 2024-04-18 | 8.78 | $8.77 | 394240 |
| 2024-04-17 | 8.80 | $8.72 | 422400 |
| 2024-04-16 | 8.85 | $8.70 | 646300 |
| 2024-04-15 | 8.91 | $8.78 | 742700 |
| 2024-04-12 | 8.96 | $8.86 | 411999 |
| 2024-04-11 | 8.99 | $8.95 | 553810 |
| 2024-04-10 | 9.01 | $8.98 | 1.1M |
| 2024-04-09 | 9.02 | $8.99 | 508431 |
| 2024-04-08 | 9.02 | $8.98 | 338632 |
| 2024-04-05 | 9.03 | $8.97 | 418600 |
| 2024-04-04 | 9.05 | $8.99 | 540426 |
| 2024-04-03 | 9.06 | $8.99 | 430411 |
| 2024-04-02 | 9.07 | $8.98 | 579800 |
| 2024-04-01 | 9.09 | $9.03 | 670900 |
| 2024-03-28 | 9.10 | $9.07 | 551718 |
| 2024-03-27 | 9.09 | $9.08 | 556600 |
| 2024-03-26 | 9.08 | $9.08 | 663303 |
| 2024-03-25 | 9.06 | $9.04 | 606900 |
| 2024-03-22 | 9.05 | $9.02 | 444400 |
| 2024-03-21 | 9.04 | $9.04 | 499041 |
| 2024-03-20 | 9.03 | $9.03 | 666694 |
| 2024-03-19 | 9.01 | $9.04 | 492600 |
| 2024-03-18 | 8.98 | $9.02 | 534300 |
| 2024-03-15 | 8.96 | $8.98 | 387697 |
| 2024-03-14 | 8.94 | $8.91 | 629700 |
| 2024-03-13 | 8.94 | $8.92 | 486900 |
| 2024-03-12 | 8.93 | $8.97 | 616640 |
| 2024-03-11 | 8.91 | $9.09 | 1.5M |
| 2024-03-08 | 8.84 | $8.87 | 544915 |
| 2024-03-07 | 8.83 | $8.81 | 571016 |
| 2024-03-06 | 8.83 | $8.78 | 1.0M |
| 2024-03-05 | 8.84 | $8.78 | 685100 |
| 2024-03-04 | 8.86 | $8.85 | 594973 |
| 2024-03-01 | 8.85 | $8.83 | 337101 |
| 2024-02-29 | 8.85 | $8.84 | 575100 |
| 2024-02-28 | 8.85 | $8.84 | 547320 |
| 2024-02-27 | 8.84 | $8.87 | 541100 |
| 2024-02-26 | 8.82 | $8.82 | 704200 |
| 2024-02-23 | 8.82 | $8.87 | 465617 |
| 2024-02-22 | 8.79 | $8.82 | 777621 |
| 2024-02-21 | 8.78 | $8.92 | 406900 |
| 2024-02-20 | 8.73 | $8.77 | 474747 |
| 2024-02-16 | 8.72 | $8.75 | 460800 |
| 2024-02-15 | 8.71 | $8.72 | 483932 |
| 2024-02-14 | 8.71 | $8.66 | 525042 |
| 2024-02-13 | 8.74 | $8.65 | 941423 |
| 2024-02-12 | 8.76 | $8.72 | 577839 |
| 2024-02-09 | 8.78 | $8.65 | 817626 |
| 2024-02-08 | 8.82 | $8.67 | 583040 |
| 2024-02-07 | 8.85 | $8.73 | 507025 |
| 2024-02-06 | 8.88 | $8.75 | 478900 |
| 2024-02-05 | 8.91 | $8.72 | 577600 |
| 2024-02-02 | 8.95 | $8.92 | 723200 |
| 2024-02-01 | 8.93 | $9.06 | 504907 |
| 2024-01-31 | 8.87 | $8.91 | 589200 |
| 2024-01-30 | 8.84 | $8.90 | 669000 |
| 2024-01-29 | 8.80 | $9.05 | 964907 |
| 2024-01-26 | 8.71 | $8.84 | 874900 |
| 2024-01-25 | 8.66 | $8.73 | 666700 |
| 2024-01-24 | 8.64 | $8.56 | 1.2M |
| 2024-01-23 | 8.67 | $8.57 | 611000 |
| 2024-01-22 | 8.70 | $8.58 | 797500 |
| 2024-01-19 | 8.73 | $8.54 | 941217 |
| 2024-01-18 | 8.79 | $8.61 | 518000 |
| 2024-01-17 | 8.83 | $8.63 | 910900 |
| 2024-01-16 | 8.88 | $8.79 | 544600 |
| 2024-01-12 | 8.88 | $8.85 | 562200 |
| 2024-01-11 | 8.87 | $8.85 | 1.0M |
| 2024-01-10 | 8.84 | $8.96 | 637315 |
| 2024-01-09 | 8.78 | $8.92 | 659700 |
| 2024-01-08 | 8.72 | $8.90 | 621200 |
| 2024-01-05 | 8.65 | $8.84 | 761031 |
| 2024-01-04 | 8.58 | $8.74 | 756840 |
| 2024-01-03 | 8.53 | $8.69 | 593694 |
| 2024-01-02 | 8.49 | $8.65 | 1.0M |
| 2023-12-29 | 8.45 | $8.48 | 1.9M |
| 2023-12-28 | 8.46 | $8.48 | 1.6M |
| 2023-12-27 | 8.48 | $8.61 | 1.2M |
| 2023-12-26 | 8.45 | $8.70 | 1.0M |
| 2023-12-22 | 8.40 | $8.51 | 932745 |
| 2023-12-21 | 8.40 | $8.42 | 1.3M |
| 2023-12-20 | 8.42 | $8.28 | 1.8M |
| 2023-12-19 | 8.50 | $8.50 | 1.3M |
| 2023-12-18 | 8.54 | $8.55 | 1.1M |
| 2023-12-15 | 8.56 | $8.60 | 1.1M |
| 2023-12-14 | 8.58 | $8.76 | 1.5M |
| 2023-12-13 | 8.55 | $8.72 | 1.9M |
| 2023-12-12 | 8.53 | $8.34 | 3.6M |
| 2023-12-11 | 8.63 | $8.44 | 2.1M |
| 2023-12-08 | 8.73 | $8.55 | 1.6M |
| 2023-12-07 | 8.81 | $8.62 | 2.1M |
| 2023-12-06 | 8.90 | $8.75 | 1.3M |
| 2023-12-05 | 8.96 | $8.84 | 1.4M |
| 2023-12-04 | 9.00 | $8.93 | 1.4M |
| 2023-12-01 | 9.03 | $9.03 | 734300 |
| 2023-11-30 | 9.03 | $9.05 | 618204 |
| 2023-11-29 | 9.03 | $9.01 | 705046 |
| 2023-11-28 | 9.04 | $9.09 | 593728 |
| 2023-11-27 | 9.03 | $9.08 | 542400 |
| 2023-11-24 | 9.02 | $9.11 | 151100 |
| 2023-11-22 | 9.00 | $9.06 | 442046 |
| 2023-11-21 | 9.00 | $9.01 | 485000 |
| 2023-11-20 | 9.01 | $9.04 | 581840 |
| 2023-11-17 | 9.01 | $9.02 | 780429 |
| 2023-11-16 | 9.02 | $9.06 | 565700 |
| 2023-11-15 | 9.03 | $9.09 | 569506 |
| 2023-11-14 | 9.03 | $9.10 | 807640 |
| 2023-11-13 | 9.02 | $8.95 | 852227 |
| 2023-11-10 | 9.07 | $9.02 | 743040 |
| 2023-11-09 | 9.10 | $9.10 | 791213 |
| 2023-11-08 | 9.12 | $9.05 | 957300 |
| 2023-11-07 | 9.16 | $9.13 | 804700 |
| 2023-11-06 | 9.19 | $9.19 | 585732 |
| 2023-11-03 | 9.20 | $9.37 | 606663 |
| 2023-11-02 | 9.16 | $9.53 | 823703 |
| 2023-11-01 | 9.06 | $9.16 | 462051 |
| 2023-10-31 | 9.07 | $9.01 | 956329 |
| 2023-10-30 | 9.12 | $9.08 | 407100 |
| 2023-10-27 | 9.17 | $9.21 | 380534 |
| 2023-10-26 | 9.18 | $9.22 | 433231 |
| 2023-10-25 | 9.21 | $9.14 | 404914 |
| 2023-10-24 | 9.26 | $9.23 | 452808 |
| 2023-10-23 | 9.30 | $9.13 | 449800 |
| 2023-10-20 | 9.38 | $9.20 | 501800 |
| 2023-10-19 | 9.46 | $9.25 | 680200 |
| 2023-10-18 | 9.55 | $9.44 | 592562 |
| 2023-10-17 | 9.59 | $9.57 | 650601 |
| 2023-10-16 | 9.60 | $9.75 | 450501 |
| 2023-10-13 | 9.56 | $9.74 | 327200 |
| 2023-10-12 | 9.52 | $9.66 | 720626 |
| 2023-10-11 | 9.49 | $9.84 | 768300 |
| 2023-10-10 | 9.40 | $9.77 | 714413 |
| 2023-10-09 | 9.31 | $9.67 | 632128 |
| 2023-10-06 | 9.24 | $9.50 | 1.6M |
| 2023-10-05 | 9.22 | $9.19 | 507430 |
| 2023-10-04 | 9.29 | $9.22 | 1.1M |
| 2023-10-03 | 9.37 | $8.86 | 1.9M |
| 2023-10-02 | 9.59 | $9.14 | 2.5M |
| 2023-09-29 | 9.76 | $9.52 | 1.0M |
| 2023-09-28 | 9.86 | $9.65 | 817330 |
| 2023-09-27 | 9.94 | $9.92 | 630600 |
| 2023-09-26 | 9.96 | $9.94 | 712300 |
| 2023-09-25 | 9.96 | $9.96 | 344413 |
| 2023-09-22 | 9.97 | $9.97 | 352200 |
| 2023-09-21 | 9.97 | $9.95 | 362084 |
| 2023-09-20 | 9.99 | $9.95 | 482010 |
| 2023-09-19 | 10.00 | $9.97 | 398322 |
| 2023-09-18 | 10.01 | $10.01 | 322011 |
| 2023-09-15 | 10.02 | $10.01 | 271400 |
| 2023-09-14 | 10.02 | $10.08 | 314342 |
| 2023-09-13 | 10.00 | $10.01 | 450600 |
| 2023-09-12 | 10.00 | $10.02 | 491400 |
| 2023-09-11 | 10.00 | $10.02 | 579089 |
| 2023-09-08 | 10.00 | $10.01 | 392200 |
| 2023-09-07 | 10.00 | $10.00 | 467200 |
| 2023-09-06 | 10.00 | $9.93 | 516506 |
| 2023-09-05 | 10.03 | $9.94 | 772500 |
| 2023-09-01 | 10.06 | $10.03 | 369308 |
| 2023-08-31 | 10.07 | $10.07 | 331750 |
| 2023-08-30 | 10.07 | $10.09 | 341907 |
| 2023-08-29 | 10.07 | $10.14 | 503500 |
| 2023-08-28 | 10.04 | $10.07 | 302000 |
| 2023-08-25 | 10.04 | $10.07 | 344121 |
| 2023-08-24 | 10.03 | $10.09 | 263941 |
| 2023-08-23 | 10.02 | $10.08 | 368539 |
| 2023-08-22 | 10.00 | $10.02 | 463137 |
| 2023-08-21 | 10.01 | $10.01 | 550823 |
| 2023-08-18 | 10.02 | $10.05 | 543431 |
| 2023-08-17 | 10.02 | $10.02 | 550600 |
| 2023-08-16 | 10.03 | $10.01 | 632048 |
| 2023-08-15 | 10.04 | $10.06 | 487600 |
| 2023-08-14 | 10.05 | $10.06 | 478900 |
| 2023-08-11 | 10.05 | $10.08 | 439800 |
| 2023-08-10 | 10.06 | $10.05 | 756613 |
| 2023-08-09 | 10.07 | $10.11 | 563472 |
| 2023-08-08 | 10.07 | $10.03 | 428000 |
| 2023-08-07 | 10.09 | $10.03 | 515400 |
| 2023-08-04 | 10.12 | $10.05 | 428600 |
| 2023-08-03 | 10.15 | $10.10 | 378451 |
| 2023-08-02 | 10.17 | $10.14 | 380639 |
| 2023-08-01 | 10.18 | $10.12 | 582743 |
| 2023-07-31 | 10.20 | $10.19 | 367321 |
| 2023-07-28 | 10.21 | $10.18 | 408800 |
| 2023-07-27 | 10.22 | $10.19 | 651100 |
| 2023-07-26 | 10.23 | $10.21 | 385902 |
| 2023-07-25 | 10.23 | $10.21 | 445100 |
| 2023-07-24 | 10.24 | $10.28 | 585100 |
| 2023-07-21 | 10.22 | $10.23 | 498200 |
| 2023-07-20 | 10.22 | $10.24 | 411125 |
| 2023-07-19 | 10.21 | $10.15 | 422335 |
| 2023-07-18 | 10.23 | $10.15 | 669500 |
| 2023-07-17 | 10.26 | $10.16 | 567731 |
| 2023-07-14 | 10.29 | $10.17 | 561336 |
| 2023-07-13 | 10.32 | $10.22 | 725900 |
| 2023-07-12 | 10.34 | $10.29 | 390500 |
| 2023-07-11 | 10.34 | $10.33 | 611646 |
| 2023-07-10 | 10.34 | $10.38 | 498628 |
| 2023-07-07 | 10.31 | $10.26 | 506800 |
| 2023-07-06 | 10.31 | $10.24 | 364700 |
| 2023-07-05 | 10.33 | $10.25 | 598800 |
| 2023-07-03 | 10.34 | $10.43 | 256545 |
| 2023-06-30 | 10.29 | $10.48 | 434939 |
| 2023-06-29 | 10.22 | $10.30 | 430343 |
| 2023-06-28 | 10.19 | $10.28 | 327220 |
| 2023-06-27 | 10.16 | $10.21 | 358341 |
| 2023-06-26 | 10.15 | $10.20 | 431048 |
| 2023-06-23 | 10.14 | $10.12 | 465100 |
| 2023-06-22 | 10.15 | $10.10 | 487100 |
| 2023-06-21 | 10.17 | $10.11 | 680400 |
| 2023-06-20 | 10.19 | $10.16 | 746445 |
| 2023-06-16 | 10.21 | $10.22 | 453210 |
| 2023-06-15 | 10.21 | $10.28 | 368900 |
| 2023-06-14 | 10.19 | $10.22 | 463443 |
| 2023-06-13 | 10.18 | $10.23 | 607700 |
| 2023-06-12 | 10.17 | $10.20 | 662664 |
| 2023-06-09 | 10.18 | $10.22 | 445800 |
| 2023-06-08 | 10.17 | $10.30 | 536550 |
| 2023-06-07 | 10.15 | $10.28 | 476706 |
| 2023-06-06 | 10.12 | $10.18 | 434100 |
| 2023-06-05 | 10.12 | $10.18 | 511263 |
| 2023-06-02 | 10.13 | $10.25 | 467100 |
| 2023-06-01 | 10.12 | $10.15 | 485412 |
| 2023-05-31 | 10.13 | $10.19 | 442910 |
| 2023-05-30 | 10.15 | $10.14 | 661100 |
| 2023-05-26 | 10.18 | $10.19 | 783317 |
| 2023-05-25 | 10.21 | $10.10 | 643700 |
| 2023-05-24 | 10.27 | $10.16 | 519510 |
| 2023-05-23 | 10.33 | $10.24 | 388433 |
| 2023-05-22 | 10.38 | $10.27 | 447600 |
| 2023-05-19 | 10.43 | $10.28 | 562386 |
| 2023-05-18 | 10.50 | $10.31 | 1.3M |
| 2023-05-17 | 10.57 | $10.54 | 376900 |
| 2023-05-16 | 10.58 | $10.52 | 543986 |
| 2023-05-15 | 10.60 | $10.64 | 365326 |
| 2023-05-12 | 10.59 | $10.65 | 349125 |
| 2023-05-11 | 10.57 | $10.56 | 384413 |
| 2023-05-10 | 10.58 | $10.59 | 411300 |
| 2023-05-09 | 10.58 | $10.55 | 493508 |
| 2023-05-08 | 10.60 | $10.51 | 598141 |
| 2023-05-05 | 10.64 | $10.69 | 387800 |
| 2023-05-04 | 10.62 | $10.56 | 390000 |
| 2023-05-03 | 10.65 | $10.66 | 419818 |
| 2023-05-02 | 10.65 | $10.70 | 558321 |
| 2023-05-01 | 10.63 | $10.89 | 803200 |
| 2023-04-28 | 10.56 | $10.88 | 1.9M |
| 2023-04-27 | 10.47 | $10.48 | 445700 |
| 2023-04-26 | 10.50 | $10.50 | 538900 |
| 2023-04-25 | 10.52 | $10.52 | 493658 |
| 2023-04-24 | 10.55 | $10.61 | 642400 |
| 2023-04-21 | 10.56 | $10.56 | 381200 |
| 2023-04-20 | 10.58 | $10.61 | 360900 |
| 2023-04-19 | 10.60 | $10.55 | 443300 |
| 2023-04-18 | 10.64 | $10.60 | 540619 |
| 2023-04-17 | 10.68 | $10.70 | 325200 |
| 2023-04-14 | 10.70 | $10.77 | 295600 |
| 2023-04-13 | 10.71 | $10.73 | 386145 |
| 2023-04-12 | 10.73 | $10.74 | 407400 |
| 2023-04-11 | 10.75 | $10.77 | 501609 |
| 2023-04-10 | 10.77 | $10.83 | 561630 |
| 2023-04-06 | 10.78 | $10.77 | 326400 |
| 2023-04-05 | 10.81 | $10.78 | 439100 |
| 2023-04-04 | 10.84 | $10.77 | 650258 |
| 2023-04-03 | 10.89 | $10.84 | 782400 |
| 2023-03-31 | 10.93 | $11.02 | 330304 |
| 2023-03-30 | 10.93 | $10.98 | 281500 |
| 2023-03-29 | 10.93 | $11.02 | 404619 |
| 2023-03-28 | 10.93 | $10.91 | 562149 |
| 2023-03-27 | 10.97 | $11.02 | 428400 |
| 2023-03-24 | 10.98 | $11.11 | 437200 |
| 2023-03-23 | 10.96 | $11.08 | 427028 |
| 2023-03-22 | 10.96 | $10.99 | 339700 |
| 2023-03-21 | 10.98 | $10.98 | 513200 |
| 2023-03-20 | 11.01 | $11.00 | 439538 |
| 2023-03-17 | 11.05 | $11.03 | 444320 |
| 2023-03-16 | 11.09 | $11.12 | 363714 |
| 2023-03-15 | 11.11 | $11.10 | 493200 |
| 2023-03-14 | 11.15 | $11.11 | 563914 |
| 2023-03-13 | 11.19 | $11.08 | 927700 |
| 2023-03-10 | 11.25 | $11.06 | 1.1M |
| 2023-03-09 | 11.33 | $11.27 | 406600 |
| 2023-03-08 | 11.36 | $11.36 | 371300 |
| 2023-03-07 | 11.38 | $11.31 | 323300 |
| 2023-03-06 | 11.41 | $11.39 | 401300 |
| 2023-03-03 | 11.43 | $11.48 | 411140 |
| 2023-03-02 | 11.42 | $11.41 | 527917 |
| 2023-03-01 | 11.43 | $11.35 | 474700 |
| 2023-02-28 | 11.47 | $11.47 | 367049 |
| 2023-02-27 | 11.47 | $11.46 | 385700 |
| 2023-02-24 | 11.48 | $11.52 | 606442 |
| 2023-02-23 | 11.47 | $11.45 | 599000 |
| 2023-02-22 | 11.49 | $11.47 | 348614 |
| 2023-02-21 | 11.49 | $11.49 | 561143 |
| 2023-02-17 | 11.50 | $11.60 | 309600 |
| 2023-02-16 | 11.47 | $11.53 | 310440 |
| 2023-02-15 | 11.46 | $11.58 | 258100 |
| 2023-02-14 | 11.43 | $11.47 | 324804 |
| 2023-02-13 | 11.42 | $11.52 | 519200 |
| 2023-02-10 | 11.41 | $11.45 | 457200 |
| 2023-02-09 | 11.41 | $11.32 | 496523 |
| 2023-02-08 | 11.45 | $11.36 | 337710 |
| 2023-02-07 | 11.49 | $11.47 | 299300 |
| 2023-02-06 | 11.50 | $11.37 | 345500 |
| 2023-02-03 | 11.55 | $11.42 | 568300 |
| 2023-02-02 | 11.59 | $11.43 | 645500 |
| 2023-02-01 | 11.64 | $11.55 | 794239 |
| 2023-01-31 | 11.66 | $11.54 | 361700 |
| 2023-01-30 | 11.68 | $11.54 | 591700 |
| 2023-01-27 | 11.71 | $11.69 | 474300 |
| 2023-01-26 | 11.70 | $11.71 | 443100 |
| 2023-01-25 | 11.68 | $11.73 | 406200 |
| 2023-01-24 | 11.64 | $11.69 | 366114 |
| 2023-01-23 | 11.60 | $11.62 | 390100 |
| 2023-01-20 | 11.58 | $11.55 | 520500 |
| 2023-01-19 | 11.57 | $11.45 | 395600 |
| 2023-01-18 | 11.60 | $11.58 | 509000 |
| 2023-01-17 | 11.58 | $11.64 | 665723 |
| 2023-01-13 | 11.54 | $11.73 | 688436 |
| 2023-01-12 | 11.46 | $11.59 | 551914 |
| 2023-01-11 | 11.41 | $11.48 | 391600 |
| 2023-01-10 | 11.38 | $11.46 | 426600 |
| 2023-01-09 | 11.35 | $11.42 | 377300 |
| 2023-01-06 | 11.33 | $11.40 | 397901 |
| 2023-01-05 | 11.31 | $11.24 | 449508 |
| 2023-01-04 | 11.33 | $11.30 | 304800 |
| 2023-01-03 | 11.33 | $11.33 | 459400 |
| 2022-12-30 | 11.33 | $11.25 | 307600 |
| 2022-12-29 | 11.36 | $11.31 | 277300 |
| 2022-12-28 | 11.36 | $11.33 | 429000 |
| 2022-12-27 | 11.36 | $11.42 | 455200 |
| 2022-12-23 | 11.34 | $11.44 | 322400 |
| 2022-12-22 | 11.30 | $11.29 | 360200 |
| 2022-12-21 | 11.30 | $11.40 | 549541 |
| 2022-12-20 | 11.26 | $11.21 | 587537 |
| 2022-12-19 | 11.27 | $11.20 | 364046 |
| 2022-12-16 | 11.29 | $11.18 | 509451 |
| 2022-12-15 | 11.32 | $11.33 | 354250 |
| 2022-12-14 | 11.30 | $11.32 | 360900 |
| 2022-12-13 | 11.29 | $11.29 | 539200 |
| 2022-12-12 | 11.28 | $11.29 | 545415 |
| 2022-12-09 | 11.26 | $11.22 | 346303 |
| 2022-12-08 | 11.27 | $11.17 | 378223 |
| 2022-12-07 | 11.29 | $11.21 | 373000 |
| 2022-12-06 | 11.30 | $11.17 | 224000 |
| 2022-12-05 | 11.32 | $11.08 | 315400 |
| 2022-12-02 | 11.37 | $11.13 | 296300 |
| 2022-12-01 | 11.42 | $11.25 | 550708 |
| 2022-11-30 | 11.43 | $11.34 | 358134 |
| 2022-11-29 | 11.42 | $11.22 | 285707 |
| 2022-11-28 | 11.44 | $11.36 | 464619 |
| 2022-11-25 | 11.42 | $11.35 | 131000 |
| 2022-11-23 | 11.39 | $11.34 | 344549 |
| 2022-11-22 | 11.35 | $11.35 | 645029 |
| 2022-11-21 | 11.30 | $11.19 | 225000 |
| 2022-11-18 | 11.29 | $11.24 | 301505 |
| 2022-11-17 | 11.25 | $11.16 | 209600 |
| 2022-11-16 | 11.23 | $11.20 | 339700 |
| 2022-11-15 | 11.18 | $11.19 | 475004 |
| 2022-11-14 | 11.13 | $11.01 | 363105 |
| 2022-11-11 | 11.11 | $11.04 | 430432 |
| 2022-11-10 | 11.08 | $11.24 | 740744 |
| 2022-11-09 | 10.98 | $10.89 | 375400 |
| 2022-11-08 | 10.96 | $10.97 | 343022 |
| 2022-11-07 | 10.91 | $10.89 | 443326 |
| 2022-11-04 | 10.87 | $11.07 | 859800 |
| 2022-11-03 | 10.77 | $10.92 | 955648 |
| 2022-11-02 | 10.68 | $10.71 | 530073 |
| 2022-11-01 | 10.65 | $10.71 | 349310 |
| 2022-10-31 | 10.60 | $10.65 | 284229 |
| 2022-10-28 | 10.56 | $10.77 | 391425 |
| 2022-10-27 | 10.48 | $10.61 | 438000 |
| 2022-10-26 | 10.43 | $10.65 | 411000 |
| 2022-10-25 | 10.35 | $10.67 | 412400 |
| 2022-10-24 | 10.26 | $10.56 | 489206 |
| 2022-10-21 | 10.18 | $10.47 | 347500 |
| 2022-10-20 | 10.11 | $10.30 | 489600 |
| 2022-10-19 | 10.08 | $10.33 | 437794 |
| 2022-10-18 | 10.04 | $10.42 | 435915 |
| 2022-10-17 | 9.97 | $10.23 | 448344 |
| 2022-10-14 | 9.95 | $10.05 | 482161 |
| 2022-10-13 | 9.99 | $10.20 | 1.2M |
| 2022-10-12 | 9.99 | $10.04 | 877545 |
| 2022-10-11 | 10.06 | $10.17 | 1.0M |
| 2022-10-10 | 10.09 | $10.02 | 958840 |
| 2022-10-07 | 10.19 | $10.13 | 739459 |
| 2022-10-06 | 10.28 | $10.27 | 587627 |
| 2022-10-05 | 10.36 | $10.37 | 514700 |
| 2022-10-04 | 10.42 | $10.54 | 612400 |
| 2022-10-03 | 10.44 | $10.43 | 476821 |
| 2022-09-30 | 10.52 | $10.36 | 729215 |
| 2022-09-29 | 10.63 | $10.42 | 745709 |
| 2022-09-28 | 10.75 | $10.65 | 753040 |
| 2022-09-27 | 10.83 | $10.57 | 706711 |
| 2022-09-26 | 10.95 | $10.71 | 866114 |
| 2022-09-23 | 11.06 | $10.94 | 752200 |
| 2022-09-22 | 11.13 | $11.05 | 549229 |
| 2022-09-21 | 11.17 | $11.11 | 357137 |
| 2022-09-20 | 11.20 | $11.23 | 281300 |
| 2022-09-19 | 11.21 | $11.34 | 518710 |
| 2022-09-16 | 11.18 | $11.22 | 358700 |
| 2022-09-15 | 11.18 | $11.20 | 332700 |
| 2022-09-14 | 11.20 | $11.29 | 301602 |
| 2022-09-13 | 11.18 | $11.13 | 362403 |
| 2022-09-12 | 11.22 | $11.29 | 432100 |
| 2022-09-09 | 11.21 | $11.19 | 332529 |
| 2022-09-08 | 11.24 | $11.16 | 232921 |
| 2022-09-07 | 11.28 | $11.16 | 449600 |
| 2022-09-06 | 11.33 | $11.12 | 515900 |
| 2022-09-02 | 11.41 | $11.31 | 304043 |
| 2022-09-01 | 11.44 | $11.34 | 339300 |
| 2022-08-31 | 11.46 | $11.37 | 297900 |
| 2022-08-30 | 11.48 | $11.32 | 368301 |
| 2022-08-29 | 11.52 | $11.50 | 264051 |
| 2022-08-26 | 11.52 | $11.43 | 310800 |
| 2022-08-25 | 11.53 | $11.50 | 230632 |
| 2022-08-24 | 11.52 | $11.48 | 317900 |
| 2022-08-23 | 11.51 | $11.32 | 500600 |
| 2022-08-22 | 11.55 | $11.37 | 313616 |
| 2022-08-19 | 11.58 | $11.52 | 287524 |
| 2022-08-18 | 11.56 | $11.55 | 229659 |
| 2022-08-17 | 11.53 | $11.50 | 556000 |
| 2022-08-16 | 11.51 | $11.54 | 280427 |
| 2022-08-15 | 11.46 | $11.45 | 252957 |
| 2022-08-12 | 11.43 | $11.41 | 296600 |
| 2022-08-11 | 11.41 | $11.39 | 529800 |
| 2022-08-10 | 11.39 | $11.39 | 497700 |
| 2022-08-09 | 11.35 | $11.36 | 339100 |
| 2022-08-08 | 11.32 | $11.18 | 356106 |
| 2022-08-05 | 11.34 | $11.12 | 450240 |
| 2022-08-04 | 11.38 | $11.33 | 340600 |
| 2022-08-03 | 11.35 | $11.36 | 309247 |
| 2022-08-02 | 11.31 | $11.35 | 395044 |
| 2022-08-01 | 11.26 | $11.31 | 409500 |
| 2022-07-29 | 11.21 | $11.22 | 379613 |
| 2022-07-28 | 11.17 | $11.21 | 463900 |
| 2022-07-27 | 11.13 | $11.21 | 413500 |
| 2022-07-26 | 11.08 | $11.11 | 251500 |
| 2022-07-25 | 11.04 | $11.10 | 402933 |
| 2022-07-22 | 11.00 | $10.98 | 432200 |
| 2022-07-21 | 10.99 | $10.96 | 275631 |
| 2022-07-20 | 10.98 | $10.93 | 253128 |
| 2022-07-19 | 10.97 | $10.97 | 260600 |
| 2022-07-18 | 10.95 | $10.87 | 253438 |
| 2022-07-15 | 10.96 | $10.92 | 269828 |
| 2022-07-14 | 10.96 | $10.86 | 285200 |
| 2022-07-13 | 10.97 | $11.01 | 392843 |
| 2022-07-12 | 10.93 | $11.06 | 490215 |
| 2022-07-11 | 10.87 | $10.99 | 428604 |
| 2022-07-08 | 10.82 | $10.90 | 240628 |
| 2022-07-07 | 10.78 | $10.83 | 353249 |
| 2022-07-06 | 10.76 | $10.80 | 288434 |
| 2022-07-05 | 10.75 | $10.96 | 359128 |
| 2022-07-01 | 10.68 | $10.87 | 369122 |
| 2022-06-30 | 10.63 | $10.84 | 439000 |
| 2022-06-29 | 10.57 | $10.77 | 280615 |
| 2022-06-28 | 10.53 | $10.94 | 484650 |
| 2022-06-27 | 10.43 | $10.91 | 490700 |
| 2022-06-24 | 10.32 | $10.65 | 313332 |
| 2022-06-23 | 10.28 | $10.44 | 485601 |
| 2022-06-22 | 10.29 | $10.19 | 573930 |
| 2022-06-21 | 10.39 | $10.21 | 1.2M |
| 2022-06-17 | 10.52 | $10.19 | 1.5M |
| 2022-06-16 | 10.68 | $10.41 | 1.1M |
| 2022-06-15 | 10.81 | $10.74 | 775711 |
| 2022-06-14 | 10.87 | $10.53 | 1.2M |
| 2022-06-13 | 11.00 | $10.80 | 1.0M |
| 2022-06-10 | 11.09 | $11.05 | 657430 |
| 2022-06-09 | 11.11 | $10.89 | 910127 |
| 2022-06-08 | 11.19 | $11.19 | 548723 |
| 2022-06-07 | 11.20 | $11.31 | 491700 |
| 2022-06-06 | 11.17 | $11.15 | 429337 |
| 2022-06-03 | 11.19 | $11.14 | 352608 |
| 2022-06-02 | 11.21 | $11.22 | 455900 |
| 2022-06-01 | 11.21 | $11.23 | 415941 |
| 2022-05-31 | 11.21 | $11.30 | 557600 |
| 2022-05-27 | 11.19 | $11.44 | 320427 |
| 2022-05-26 | 11.12 | $11.39 | 448900 |
| 2022-05-25 | 11.05 | $11.31 | 546916 |
| 2022-05-24 | 11.00 | $11.17 | 634431 |
| 2022-05-23 | 10.99 | $10.98 | 737400 |
| 2022-05-20 | 11.03 | $11.03 | 1.1M |
| 2022-05-19 | 11.07 | $11.13 | 447314 |
| 2022-05-18 | 11.09 | $11.25 | 431242 |
| 2022-05-17 | 11.07 | $11.33 | 291539 |
| 2022-05-16 | 11.04 | $11.24 | 422800 |
| 2022-05-13 | 11.02 | $11.27 | 423734 |
| 2022-05-12 | 11.00 | $11.04 | 584000 |
| 2022-05-11 | 11.05 | $11.08 | 602800 |
| 2022-05-10 | 11.11 | $10.94 | 994707 |
| 2022-05-09 | 11.22 | $11.12 | 719711 |
| 2022-05-06 | 11.30 | $11.50 | 1.3M |
| 2022-05-05 | 11.29 | $11.13 | 801700 |
| 2022-05-04 | 11.39 | $11.14 | 1.4M |
| 2022-05-03 | 11.52 | $11.01 | 1.3M |
| 2022-05-02 | 11.71 | $11.16 | 2.7M |
| 2022-04-29 | 11.90 | $11.74 | 719900 |
| 2022-04-28 | 11.95 | $11.97 | 477500 |
| 2022-04-27 | 11.93 | $11.95 | 462407 |
| 2022-04-26 | 11.91 | $11.89 | 549433 |
| 2022-04-25 | 11.91 | $11.90 | 623122 |
| 2022-04-22 | 11.91 | $11.91 | 533338 |
| 2022-04-21 | 11.90 | $11.93 | 345831 |
| 2022-04-20 | 11.88 | $11.94 | 454300 |
| 2022-04-19 | 11.85 | $11.91 | 469300 |
| 2022-04-18 | 11.82 | $11.90 | 440930 |
| 2022-04-14 | 11.79 | $11.75 | 570000 |
| 2022-04-13 | 11.80 | $11.71 | 425000 |
| 2022-04-12 | 11.83 | $11.73 | 484912 |
| 2022-04-11 | 11.85 | $11.75 | 551900 |
| 2022-04-08 | 11.87 | $11.82 | 493214 |
| 2022-04-07 | 11.87 | $11.75 | 361725 |
| 2022-04-06 | 11.88 | $11.70 | 401404 |
| 2022-04-05 | 11.92 | $11.74 | 576400 |
| 2022-04-04 | 11.95 | $11.87 | 432800 |
| 2022-04-01 | 11.94 | $11.87 | 449005 |
| 2022-03-31 | 11.93 | $11.82 | 419431 |
| 2022-03-30 | 11.93 | $11.79 | 492300 |
| 2022-03-29 | 11.93 | $11.88 | 613100 |
| 2022-03-28 | 11.90 | $11.93 | 510700 |
| 2022-03-25 | 11.85 | $11.87 | 472949 |
| 2022-03-24 | 11.80 | $11.84 | 481300 |
| 2022-03-23 | 11.74 | $11.83 | 424930 |
| 2022-03-22 | 11.67 | $11.83 | 588979 |
| 2022-03-21 | 11.59 | $11.68 | 374500 |
| 2022-03-18 | 11.53 | $11.60 | 380707 |
| 2022-03-17 | 11.48 | $11.69 | 1.6M |
| 2022-03-16 | 11.39 | $11.32 | 477500 |
| 2022-03-15 | 11.40 | $11.26 | 487900 |
| 2022-03-14 | 11.43 | $11.33 | 458200 |
| 2022-03-11 | 11.44 | $11.41 | 469808 |
| 2022-03-10 | 11.43 | $11.43 | 595342 |
| 2022-03-09 | 11.40 | $11.27 | 766246 |
| 2022-03-08 | 11.42 | $11.39 | 981000 |
| 2022-03-07 | 11.40 | $11.56 | 919700 |
| 2022-03-04 | 11.32 | $11.39 | 498240 |
| 2022-03-03 | 11.27 | $11.35 | 831200 |
| 2022-03-02 | 11.23 | $11.48 | 938800 |
| 2022-03-01 | 11.13 | $11.21 | 691800 |
| 2022-02-28 | 11.10 | $11.22 | 497119 |
| 2022-02-25 | 11.06 | $11.12 | 658103 |
| 2022-02-24 | 11.04 | $11.12 | 853830 |
| 2022-02-23 | 11.01 | $10.97 | 686800 |
| 2022-02-22 | 11.03 | $11.03 | 746454 |
| 2022-02-18 | 11.03 | $10.98 | 379452 |
| 2022-02-17 | 11.05 | $11.02 | 347800 |
| 2022-02-16 | 11.06 | $11.06 | 417900 |
| 2022-02-15 | 11.06 | $11.03 | 398046 |
| 2022-02-14 | 11.07 | $10.96 | 764304 |
| 2022-02-11 | 11.10 | $11.07 | 732324 |
| 2022-02-10 | 11.10 | $11.01 | 947318 |
| 2022-02-09 | 11.13 | $11.18 | 524504 |
| 2022-02-08 | 11.10 | $11.13 | 464500 |
| 2022-02-07 | 11.08 | $11.04 | 476700 |
| 2022-02-04 | 11.09 | $11.03 | 463300 |
| 2022-02-03 | 11.10 | $11.10 | 401427 |
| 2022-02-02 | 11.08 | $11.14 | 441000 |
| 2022-02-01 | 11.06 | $11.08 | 592144 |
| 2022-01-31 | 11.04 | $11.13 | 560400 |
| 2022-01-28 | 11.00 | $11.07 | 578105 |
| 2022-01-27 | 10.98 | $11.01 | 688400 |
| 2022-01-26 | 10.97 | $10.92 | 793441 |
| 2022-01-25 | 10.98 | $10.84 | 645726 |
| 2022-01-24 | 11.02 | $10.89 | 2.0M |
| 2022-01-21 | 11.06 | $10.92 | 896726 |
| 2022-01-20 | 11.09 | $11.07 | 552700 |
| 2022-01-19 | 11.08 | $11.05 | 615852 |
| 2022-01-18 | 11.07 | $11.08 | 838454 |
| 2022-01-14 | 11.05 | $11.14 | 487356 |
| 2022-01-13 | 11.01 | $11.06 | 426700 |
| 2022-01-12 | 10.98 | $11.04 | 608649 |
| 2022-01-11 | 10.95 | $10.99 | 660700 |
| 2022-01-10 | 10.93 | $10.95 | 634731 |
| 2022-01-07 | 10.92 | $10.94 | 407800 |
| 2022-01-06 | 10.91 | $10.90 | 397500 |
| 2022-01-05 | 10.90 | $10.86 | 278405 |
| 2022-01-04 | 10.91 | $10.88 | 555000 |
| 2022-01-03 | 10.92 | $10.92 | 580900 |
| 2021-12-31 | 10.91 | $10.87 | 327117 |
| 2021-12-30 | 10.91 | $10.91 | 287718 |
| 2021-12-29 | 10.90 | $10.95 | 361212 |
| 2021-12-28 | 10.88 | $10.90 | 422900 |
| 2021-12-27 | 10.86 | $10.91 | 394426 |
| 2021-12-23 | 10.84 | $10.85 | 587600 |
| 2021-12-22 | 10.83 | $10.88 | 401746 |
| 2021-12-21 | 10.82 | $10.85 | 351000 |
| 2021-12-20 | 10.81 | $10.79 | 490638 |
| 2021-12-17 | 10.81 | $10.82 | 349523 |
| 2021-12-16 | 10.80 | $10.88 | 421239 |
| 2021-12-15 | 10.78 | $10.84 | 379600 |
| 2021-12-14 | 10.76 | $10.75 | 422704 |
| 2021-12-13 | 10.77 | $10.82 | 485700 |
| 2021-12-10 | 10.76 | $10.86 | 498905 |
| 2021-12-09 | 10.73 | $10.80 | 378600 |
| 2021-12-08 | 10.72 | $10.80 | 355731 |
| 2021-12-07 | 10.70 | $10.74 | 302000 |
| 2021-12-06 | 10.70 | $10.70 | 481800 |
| 2021-12-03 | 10.72 | $10.63 | 531500 |
| 2021-12-02 | 10.76 | $10.66 | 571132 |
| 2021-12-01 | 10.80 | $10.68 | 634200 |
| 2021-11-30 | 10.84 | $10.79 | 522300 |
| 2021-11-29 | 10.86 | $10.89 | 417413 |
| 2021-11-26 | 10.85 | $10.86 | 384822 |
| 2021-11-24 | 10.85 | $10.83 | 382520 |
| 2021-11-23 | 10.85 | $10.80 | 390300 |
| 2021-11-22 | 10.87 | $10.80 | 445513 |
| 2021-11-19 | 10.88 | $10.79 | 312963 |
| 2021-11-18 | 10.91 | $10.81 | 455200 |
| 2021-11-17 | 10.93 | $10.92 | 418530 |
| 2021-11-16 | 10.93 | $10.90 | 306300 |
| 2021-11-15 | 10.93 | $10.97 | 357733 |
| 2021-11-12 | 10.90 | $10.97 | 440945 |
| 2021-11-11 | 10.87 | $10.92 | 421338 |
| 2021-11-10 | 10.85 | $10.94 | 556400 |
| 2021-11-09 | 10.81 | $10.85 | 362103 |
| 2021-11-08 | 10.80 | $10.75 | 383900 |
| 2021-11-05 | 10.81 | $10.81 | 327100 |
| 2021-11-04 | 10.81 | $10.74 | 357900 |
| 2021-11-03 | 10.83 | $10.74 | 482600 |
| 2021-11-02 | 10.85 | $10.77 | 413928 |
| 2021-11-01 | 10.87 | $10.72 | 697126 |
| 2021-10-29 | 10.91 | $10.84 | 364923 |
| 2021-10-28 | 10.92 | $10.92 | 396634 |
| 2021-10-27 | 10.90 | $10.92 | 448586 |
| 2021-10-26 | 10.87 | $10.94 | 426704 |
| 2021-10-25 | 10.84 | $10.90 | 398400 |
| 2021-10-22 | 10.81 | $10.91 | 474100 |
| 2021-10-21 | 10.77 | $10.85 | 283662 |
| 2021-10-20 | 10.73 | $10.85 | 451200 |
| 2021-10-19 | 10.69 | $10.80 | 329419 |
| 2021-10-18 | 10.66 | $10.74 | 357800 |
| 2021-10-15 | 10.64 | $10.77 | 339634 |
| 2021-10-14 | 10.61 | $10.72 | 426446 |
| 2021-10-13 | 10.58 | $10.69 | 414800 |
| 2021-10-12 | 10.57 | $10.64 | 432803 |
| 2021-10-11 | 10.56 | $10.57 | 407145 |
| 2021-10-08 | 10.58 | $10.59 | 347219 |
| 2021-10-07 | 10.59 | $10.62 | 340913 |
| 2021-10-06 | 10.61 | $10.56 | 557695 |
| 2021-10-05 | 10.64 | $10.58 | 313000 |
| 2021-10-04 | 10.67 | $10.57 | 770000 |
| 2021-10-01 | 10.72 | $10.68 | 430600 |
| 2021-09-30 | 10.75 | $10.66 | 563515 |
| 2021-09-29 | 10.78 | $10.68 | 569542 |
| 2021-09-28 | 10.82 | $10.81 | 737200 |
| 2021-09-27 | 10.82 | $10.81 | 517185 |
| 2021-09-24 | 10.83 | $10.82 | 405600 |
| 2021-09-23 | 10.83 | $10.84 | 533200 |
| 2021-09-22 | 10.83 | $10.79 | 470047 |
| 2021-09-21 | 10.84 | $10.81 | 486302 |
| 2021-09-20 | 10.85 | $10.80 | 848600 |
| 2021-09-17 | 10.86 | $10.82 | 346100 |
| 2021-09-16 | 10.87 | $10.87 | 469700 |
| 2021-09-15 | 10.87 | $10.87 | 385024 |
| 2021-09-14 | 10.86 | $10.82 | 403783 |
| 2021-09-13 | 10.86 | $10.89 | 540800 |
| 2021-09-10 | 10.85 | $10.89 | 634145 |
| 2021-09-09 | 10.83 | $10.82 | 363246 |
| 2021-09-08 | 10.83 | $10.85 | 379293 |
| 2021-09-07 | 10.82 | $10.76 | 360700 |
| 2021-09-03 | 10.83 | $10.77 | 319933 |
| 2021-09-02 | 10.85 | $10.82 | 353233 |
| 2021-09-01 | 10.85 | $10.74 | 620530 |
| 2021-08-31 | 10.87 | $10.82 | 381721 |
| 2021-08-30 | 10.87 | $10.85 | 335544 |
| 2021-08-27 | 10.87 | $10.86 | 470400 |
| 2021-08-26 | 10.85 | $10.81 | 572201 |
| 2021-08-25 | 10.85 | $10.93 | 828508 |
| 2021-08-24 | 10.81 | $10.84 | 509531 |
| 2021-08-23 | 10.79 | $10.79 | 552010 |
| 2021-08-20 | 10.78 | $10.78 | 474800 |
| 2021-08-19 | 10.77 | $10.70 | 479200 |
| 2021-08-18 | 10.78 | $10.74 | 463643 |
| 2021-08-17 | 10.78 | $10.80 | 443900 |
| 2021-08-16 | 10.76 | $10.81 | 514743 |
| 2021-08-13 | 10.73 | $10.76 | 395511 |
| 2021-08-12 | 10.71 | $10.72 | 498448 |
| 2021-08-11 | 10.69 | $10.72 | 530000 |
| 2021-08-10 | 10.68 | $10.67 | 643300 |
| 2021-08-09 | 10.67 | $10.70 | 411100 |
| 2021-08-06 | 10.65 | $10.68 | 736623 |
| 2021-08-05 | 10.64 | $10.65 | 405700 |
| 2021-08-04 | 10.63 | $10.61 | 482058 |
| 2021-08-03 | 10.63 | $10.60 | 484400 |
| 2021-08-02 | 10.64 | $10.58 | 545300 |
| 2021-07-30 | 10.65 | $10.62 | 276400 |
| 2021-07-29 | 10.65 | $10.69 | 376518 |
| 2021-07-28 | 10.64 | $10.69 | 457400 |
| 2021-07-27 | 10.61 | $10.69 | 757543 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
60.63
2026-07-24
Close Price
$11.10
Vol: 464200
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
13.10
Average
50.78
Maximum
74.78
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 60.63 | $11.10 | 464200 |
| 2026-07-23 | 56.49 | $11.00 | 448769 |
| 2026-07-22 | 58.23 | $11.03 | 465600 |
| 2026-07-21 | 56.09 | $10.98 | 584515 |
| 2026-07-20 | 60.21 | $11.05 | 507889 |
| 2026-07-17 | 61.43 | $11.07 | 733800 |
| 2026-07-16 | 62.64 | $11.09 | 493807 |
| 2026-07-15 | 61.19 | $11.05 | 694700 |
| 2026-07-14 | 64.78 | $11.11 | 582446 |
| 2026-07-13 | 63.06 | $11.06 | 829678 |
| 2026-07-10 | 60.50 | $10.99 | 1.0M |
| 2026-07-09 | 57.29 | $10.91 | 703000 |
| 2026-07-08 | 57.85 | $10.92 | 716205 |
| 2026-07-07 | 59.50 | $10.95 | 962164 |
| 2026-07-06 | 56.76 | $10.88 | 818251 |
| 2026-07-02 | 55.12 | $10.84 | 970800 |
| 2026-07-01 | 52.54 | $10.78 | 920000 |
| 2026-06-30 | 53.02 | $10.79 | 696650 |
| 2026-06-29 | 58.64 | $10.90 | 592524 |
| 2026-06-26 | 58.64 | $10.90 | 612300 |
| 2026-06-25 | 57.91 | $10.88 | 585370 |
| 2026-06-24 | 55.67 | $10.82 | 625300 |
| 2026-06-23 | 56.63 | $10.84 | 733800 |
| 2026-06-22 | 52.79 | $10.74 | 516846 |
| 2026-06-18 | 50.71 | $10.69 | 540600 |
| 2026-06-17 | 52.01 | $10.72 | 481900 |
| 2026-06-16 | 54.68 | $10.78 | 529359 |
| 2026-06-15 | 52.36 | $10.72 | 746112 |
| 2026-06-12 | 54.57 | $10.77 | 464500 |
| 2026-06-11 | 53.45 | $10.74 | 542337 |
| 2026-06-10 | 53.87 | $10.75 | 1.0M |
| 2026-06-09 | 53.52 | $10.74 | 556300 |
| 2026-06-08 | 49.15 | $10.62 | 699200 |
| 2026-06-05 | 53.54 | $10.73 | 1.0M |
| 2026-06-04 | 52.06 | $10.69 | 612288 |
| 2026-06-03 | 50.18 | $10.64 | 727700 |
| 2026-06-02 | 49.81 | $10.63 | 657829 |
| 2026-06-01 | 45.11 | $10.51 | 904100 |
| 2026-05-29 | 49.11 | $10.62 | 839003 |
| 2026-05-28 | 54.55 | $10.75 | 839115 |
| 2026-05-27 | 59.35 | $10.85 | 953150 |
| 2026-05-26 | 61.41 | $10.89 | 717600 |
| 2026-05-22 | 59.05 | $10.82 | 695588 |
| 2026-05-21 | 59.05 | $10.82 | 688128 |
| 2026-05-20 | 58.06 | $10.79 | 547700 |
| 2026-05-19 | 55.32 | $10.71 | 406300 |
| 2026-05-18 | 51.97 | $10.62 | 662500 |
| 2026-05-15 | 53.23 | $10.65 | 609400 |
| 2026-05-14 | 58.66 | $10.77 | 607542 |
| 2026-05-13 | 56.18 | $10.70 | 588700 |
| 2026-05-12 | 56.18 | $10.70 | 482141 |
| 2026-05-11 | 58.44 | $10.75 | 1.0M |
| 2026-05-08 | 56.79 | $10.70 | 483100 |
| 2026-05-07 | 54.02 | $10.62 | 621913 |
| 2026-05-06 | 56.61 | $10.68 | 572641 |
| 2026-05-05 | 57.92 | $10.71 | 530000 |
| 2026-05-04 | 54.21 | $10.60 | 640729 |
| 2026-05-01 | 58.68 | $10.70 | 769400 |
| 2026-04-30 | 65.90 | $10.84 | 652500 |
| 2026-04-29 | 64.10 | $10.78 | 677849 |
| 2026-04-28 | 63.80 | $10.77 | 569814 |
| 2026-04-27 | 64.31 | $10.78 | 467749 |
| 2026-04-24 | 62.59 | $10.72 | 614000 |
| 2026-04-23 | 66.12 | $10.79 | 894392 |
| 2026-04-22 | 61.40 | $10.63 | 514210 |
| 2026-04-21 | 58.65 | $10.55 | 706145 |
| 2026-04-20 | 58.65 | $10.55 | 560187 |
| 2026-04-17 | 62.14 | $10.62 | 719638 |
| 2026-04-16 | 59.53 | $10.54 | 579600 |
| 2026-04-15 | 57.80 | $10.49 | 584900 |
| 2026-04-14 | 57.46 | $10.48 | 705200 |
| 2026-04-13 | 56.78 | $10.46 | 798040 |
| 2026-04-10 | 58.09 | $10.49 | 838563 |
| 2026-04-09 | 60.75 | $10.55 | 890372 |
| 2026-04-08 | 55.61 | $10.39 | 650100 |
| 2026-04-07 | 49.75 | $10.24 | 557089 |
| 2026-04-06 | 51.03 | $10.27 | 513706 |
| 2026-04-02 | 51.45 | $10.28 | 515870 |
| 2026-04-01 | 50.28 | $10.25 | 688109 |
| 2026-03-31 | 52.27 | $10.30 | 687900 |
| 2026-03-30 | 50.02 | $10.24 | 781528 |
| 2026-03-27 | 48.87 | $10.21 | 800484 |
| 2026-03-26 | 45.73 | $10.13 | 538000 |
| 2026-03-25 | 46.75 | $10.16 | 577700 |
| 2026-03-24 | 43.55 | $10.08 | 630500 |
| 2026-03-23 | 39.67 | $9.99 | 1.1M |
| 2026-03-20 | 35.95 | $9.91 | 1.3M |
| 2026-03-19 | 45.22 | $10.19 | 793750 |
| 2026-03-18 | 50.52 | $10.31 | 524000 |
| 2026-03-17 | 50.05 | $10.30 | 608322 |
| 2026-03-16 | 51.43 | $10.33 | 672400 |
| 2026-03-13 | 51.00 | $10.32 | 437108 |
| 2026-03-12 | 48.42 | $10.26 | 989123 |
| 2026-03-11 | 46.18 | $10.21 | 469333 |
| 2026-03-10 | 50.34 | $10.31 | 901844 |
| 2026-03-09 | 46.20 | $10.22 | 1.8M |
| 2026-03-06 | 52.16 | $10.35 | 861216 |
| 2026-03-05 | 55.29 | $10.41 | 1.0M |
| 2026-03-04 | 66.69 | $10.59 | 462100 |
| 2026-03-03 | 63.94 | $10.52 | 585524 |
| 2026-03-02 | 66.16 | $10.55 | 517000 |
| 2026-02-27 | 65.79 | $10.54 | 818200 |
| 2026-02-26 | 67.21 | $10.56 | 716915 |
| 2026-02-25 | 71.61 | $10.62 | 546786 |
| 2026-02-24 | 70.70 | $10.59 | 645504 |
| 2026-02-23 | 69.46 | $10.55 | 949100 |
| 2026-02-20 | 65.25 | $10.43 | 758727 |
| 2026-02-19 | 66.71 | $10.45 | 563808 |
| 2026-02-18 | 64.45 | $10.39 | 886000 |
| 2026-02-17 | 65.87 | $10.41 | 874600 |
| 2026-02-13 | 67.99 | $10.44 | 1.0M |
| 2026-02-12 | 61.26 | $10.27 | 799385 |
| 2026-02-11 | 60.33 | $10.25 | 501091 |
| 2026-02-10 | 57.41 | $10.19 | 943000 |
| 2026-02-09 | 54.21 | $10.13 | 730723 |
| 2026-02-06 | 56.22 | $10.16 | 453700 |
| 2026-02-05 | 55.70 | $10.15 | 478684 |
| 2026-02-04 | 51.91 | $10.08 | 500837 |
| 2026-02-03 | 51.34 | $10.07 | 633000 |
| 2026-02-02 | 50.23 | $10.05 | 576800 |
| 2026-01-30 | 57.04 | $10.16 | 474009 |
| 2026-01-29 | 62.13 | $10.23 | 740900 |
| 2026-01-28 | 57.50 | $10.14 | 472523 |
| 2026-01-27 | 57.50 | $10.14 | 563661 |
| 2026-01-26 | 54.72 | $10.09 | 674600 |
| 2026-01-23 | 51.72 | $10.04 | 673922 |
| 2026-01-22 | 52.38 | $10.05 | 534835 |
| 2026-01-21 | 53.02 | $10.06 | 411000 |
| 2026-01-20 | 50.11 | $10.01 | 581276 |
| 2026-01-16 | 52.58 | $10.05 | 517400 |
| 2026-01-15 | 49.63 | $10.00 | 620509 |
| 2026-01-14 | 49.63 | $10.00 | 814400 |
| 2026-01-13 | 49.06 | $9.99 | 548300 |
| 2026-01-12 | 50.70 | $10.02 | 868800 |
| 2026-01-09 | 47.95 | $9.97 | 571800 |
| 2026-01-08 | 40.34 | $9.85 | 694346 |
| 2026-01-07 | 38.93 | $9.83 | 706100 |
| 2026-01-06 | 40.76 | $9.87 | 691265 |
| 2026-01-05 | 39.41 | $9.85 | 1.4M |
| 2026-01-02 | 43.68 | $9.94 | 951600 |
| 2025-12-31 | 46.34 | $9.99 | 380940 |
| 2025-12-30 | 51.05 | $10.07 | 530860 |
| 2025-12-29 | 51.05 | $10.07 | 812200 |
| 2025-12-26 | 49.30 | $10.04 | 392000 |
| 2025-12-24 | 51.03 | $10.07 | 172740 |
| 2025-12-23 | 49.92 | $10.05 | 688313 |
| 2025-12-22 | 43.87 | $9.95 | 760500 |
| 2025-12-19 | 44.38 | $9.96 | 752071 |
| 2025-12-18 | 45.38 | $9.98 | 690140 |
| 2025-12-17 | 46.37 | $10.00 | 448916 |
| 2025-12-16 | 46.86 | $10.01 | 476600 |
| 2025-12-15 | 46.32 | $10.00 | 562714 |
| 2025-12-12 | 46.77 | $10.01 | 597200 |
| 2025-12-11 | 47.21 | $10.02 | 658344 |
| 2025-12-10 | 48.49 | $10.05 | 960219 |
| 2025-12-09 | 45.68 | $9.99 | 434164 |
| 2025-12-08 | 46.08 | $10.00 | 740938 |
| 2025-12-05 | 48.48 | $10.06 | 546600 |
| 2025-12-04 | 50.57 | $10.11 | 468519 |
| 2025-12-03 | 49.75 | $10.09 | 607716 |
| 2025-12-02 | 47.25 | $10.03 | 630240 |
| 2025-12-01 | 50.43 | $10.11 | 662800 |
| 2025-11-28 | 55.28 | $10.22 | 487200 |
| 2025-11-26 | 60.85 | $10.33 | 634105 |
| 2025-11-25 | 58.31 | $10.26 | 581300 |
| 2025-11-24 | 57.56 | $10.24 | 498343 |
| 2025-11-21 | 53.18 | $10.13 | 502385 |
| 2025-11-20 | 51.00 | $10.08 | 516423 |
| 2025-11-19 | 55.42 | $10.17 | 478300 |
| 2025-11-18 | 53.28 | $10.12 | 359900 |
| 2025-11-17 | 48.60 | $10.02 | 422200 |
| 2025-11-14 | 53.16 | $10.11 | 397800 |
| 2025-11-13 | 51.22 | $10.07 | 453615 |
| 2025-11-12 | 54.42 | $10.13 | 442962 |
| 2025-11-11 | 59.09 | $10.21 | 396800 |
| 2025-11-10 | 58.67 | $10.20 | 780300 |
| 2025-11-07 | 53.69 | $10.09 | 518325 |
| 2025-11-06 | 50.05 | $10.02 | 467700 |
| 2025-11-05 | 54.72 | $10.10 | 591445 |
| 2025-11-04 | 47.77 | $9.98 | 524625 |
| 2025-11-03 | 52.91 | $10.06 | 735400 |
| 2025-10-31 | 61.56 | $10.17 | 584933 |
| 2025-10-30 | 62.44 | $10.18 | 413536 |
| 2025-10-29 | 62.44 | $10.18 | 629147 |
| 2025-10-28 | 61.45 | $10.16 | 452420 |
| 2025-10-27 | 62.23 | $10.17 | 710800 |
| 2025-10-24 | 67.12 | $10.23 | 734500 |
| 2025-10-23 | 59.58 | $10.08 | 530924 |
| 2025-10-22 | 55.73 | $10.02 | 377620 |
| 2025-10-21 | 52.88 | $9.98 | 463628 |
| 2025-10-20 | 53.70 | $9.99 | 426509 |
| 2025-10-17 | 50.80 | $9.95 | 462222 |
| 2025-10-16 | 52.36 | $9.97 | 628349 |
| 2025-10-15 | 56.47 | $10.02 | 517307 |
| 2025-10-14 | 56.47 | $10.02 | 483617 |
| 2025-10-13 | 53.85 | $9.98 | 481300 |
| 2025-10-10 | 50.31 | $9.93 | 823867 |
| 2025-10-09 | 52.61 | $9.96 | 555101 |
| 2025-10-08 | 56.73 | $10.01 | 381000 |
| 2025-10-07 | 55.40 | $9.99 | 541250 |
| 2025-10-06 | 56.22 | $10.00 | 520152 |
| 2025-10-03 | 54.30 | $9.97 | 427441 |
| 2025-10-02 | 52.99 | $9.95 | 584817 |
| 2025-10-01 | 55.24 | $9.98 | 506725 |
| 2025-09-30 | 57.56 | $10.01 | 500430 |
| 2025-09-29 | 58.34 | $10.02 | 594980 |
| 2025-09-26 | 57.24 | $10.00 | 489335 |
| 2025-09-25 | 53.77 | $9.94 | 571335 |
| 2025-09-24 | 57.47 | $9.99 | 536300 |
| 2025-09-23 | 56.90 | $9.98 | 519816 |
| 2025-09-22 | 53.39 | $9.92 | 506531 |
| 2025-09-19 | 54.81 | $9.94 | 358900 |
| 2025-09-18 | 55.51 | $9.95 | 357747 |
| 2025-09-17 | 54.40 | $9.93 | 490300 |
| 2025-09-16 | 53.30 | $9.91 | 589700 |
| 2025-09-15 | 55.86 | $9.95 | 570355 |
| 2025-09-12 | 59.24 | $10.00 | 446308 |
| 2025-09-11 | 56.76 | $9.95 | 569800 |
| 2025-09-10 | 59.52 | $9.99 | 912917 |
| 2025-09-09 | 57.56 | $9.95 | 627538 |
| 2025-09-08 | 47.99 | $9.79 | 613605 |
| 2025-09-05 | 52.18 | $9.85 | 459632 |
| 2025-09-04 | 49.38 | $9.81 | 337213 |
| 2025-09-03 | 52.29 | $9.85 | 701147 |
| 2025-09-02 | 48.70 | $9.80 | 594830 |
| 2025-08-29 | 54.11 | $9.87 | 364115 |
| 2025-08-28 | 60.50 | $9.94 | 723225 |
| 2025-08-27 | 58.50 | $9.91 | 387120 |
| 2025-08-26 | 56.41 | $9.88 | 360600 |
| 2025-08-25 | 56.41 | $9.88 | 585200 |
| 2025-08-22 | 55.74 | $9.87 | 752900 |
| 2025-08-21 | 54.41 | $9.85 | 395100 |
| 2025-08-20 | 56.85 | $9.88 | 426200 |
| 2025-08-19 | 54.25 | $9.84 | 388237 |
| 2025-08-18 | 53.59 | $9.83 | 332900 |
| 2025-08-15 | 52.94 | $9.82 | 554934 |
| 2025-08-14 | 55.13 | $9.85 | 322900 |
| 2025-08-13 | 55.87 | $9.86 | 491015 |
| 2025-08-12 | 54.13 | $9.83 | 595148 |
| 2025-08-11 | 51.07 | $9.78 | 730739 |
| 2025-08-08 | 53.79 | $9.82 | 495400 |
| 2025-08-07 | 54.49 | $9.83 | 449200 |
| 2025-08-06 | 49.57 | $9.75 | 459338 |
| 2025-08-05 | 50.87 | $9.77 | 381228 |
| 2025-08-04 | 56.53 | $9.85 | 660719 |
| 2025-08-01 | 49.92 | $9.75 | 400965 |
| 2025-07-31 | 52.98 | $9.79 | 531234 |
| 2025-07-30 | 58.06 | $9.85 | 551400 |
| 2025-07-29 | 57.41 | $9.84 | 400841 |
| 2025-07-28 | 55.45 | $9.81 | 596927 |
| 2025-07-25 | 57.12 | $9.83 | 347400 |
| 2025-07-24 | 55.86 | $9.81 | 472834 |
| 2025-07-23 | 55.24 | $9.80 | 965400 |
| 2025-07-22 | 58.37 | $9.84 | 328774 |
| 2025-07-21 | 56.62 | $9.81 | 391400 |
| 2025-07-18 | 54.17 | $9.77 | 436932 |
| 2025-07-17 | 52.26 | $9.74 | 369600 |
| 2025-07-16 | 49.59 | $9.70 | 510255 |
| 2025-07-15 | 48.91 | $9.69 | 565717 |
| 2025-07-14 | 48.91 | $9.69 | 379115 |
| 2025-07-11 | 48.91 | $9.69 | 428978 |
| 2025-07-10 | 49.48 | $9.70 | 1.1M |
| 2025-07-09 | 52.39 | $9.75 | 498607 |
| 2025-07-08 | 46.41 | $9.65 | 773500 |
| 2025-07-07 | 53.41 | $9.76 | 635600 |
| 2025-07-03 | 54.12 | $9.77 | 182700 |
| 2025-07-02 | 52.33 | $9.74 | 471600 |
| 2025-07-01 | 54.34 | $9.77 | 504721 |
| 2025-06-30 | 55.71 | $9.79 | 652600 |
| 2025-06-27 | 57.06 | $9.81 | 571709 |
| 2025-06-26 | 57.73 | $9.82 | 522940 |
| 2025-06-25 | 55.24 | $9.77 | 467600 |
| 2025-06-24 | 54.74 | $9.76 | 395200 |
| 2025-06-23 | 51.61 | $9.70 | 516000 |
| 2025-06-20 | 49.40 | $9.66 | 444935 |
| 2025-06-18 | 48.28 | $9.64 | 376041 |
| 2025-06-17 | 49.32 | $9.66 | 727822 |
| 2025-06-16 | 50.88 | $9.69 | 485800 |
| 2025-06-13 | 53.00 | $9.73 | 563129 |
| 2025-06-12 | 55.19 | $9.77 | 626800 |
| 2025-06-11 | 53.84 | $9.74 | 337100 |
| 2025-06-10 | 52.47 | $9.71 | 777300 |
| 2025-06-09 | 52.01 | $9.70 | 515813 |
| 2025-06-06 | 52.01 | $9.70 | 400155 |
| 2025-06-05 | 51.18 | $9.68 | 364816 |
| 2025-06-04 | 51.61 | $9.69 | 446800 |
| 2025-06-03 | 56.05 | $9.79 | 518600 |
| 2025-06-02 | 55.32 | $9.77 | 359509 |
| 2025-05-30 | 56.66 | $9.80 | 527125 |
| 2025-05-29 | 56.66 | $9.80 | 606200 |
| 2025-05-28 | 53.97 | $9.72 | 587640 |
| 2025-05-27 | 55.19 | $9.75 | 859706 |
| 2025-05-23 | 54.87 | $9.74 | 568000 |
| 2025-05-22 | 52.93 | $9.68 | 446610 |
| 2025-05-21 | 55.57 | $9.75 | 533631 |
| 2025-05-20 | 60.93 | $9.88 | 463100 |
| 2025-05-19 | 58.60 | $9.80 | 443612 |
| 2025-05-16 | 60.31 | $9.84 | 543568 |
| 2025-05-15 | 56.04 | $9.70 | 393400 |
| 2025-05-14 | 52.58 | $9.60 | 607300 |
| 2025-05-13 | 54.62 | $9.65 | 669219 |
| 2025-05-12 | 54.62 | $9.65 | 962300 |
| 2025-05-09 | 53.98 | $9.63 | 335405 |
| 2025-05-08 | 52.37 | $9.58 | 496620 |
| 2025-05-07 | 53.80 | $9.62 | 449800 |
| 2025-05-06 | 53.50 | $9.61 | 471800 |
| 2025-05-05 | 52.91 | $9.59 | 526400 |
| 2025-05-02 | 53.23 | $9.60 | 625600 |
| 2025-05-01 | 53.23 | $9.60 | 519400 |
| 2025-04-30 | 53.23 | $9.60 | 620400 |
| 2025-04-29 | 55.51 | $9.68 | 413800 |
| 2025-04-28 | 54.11 | $9.62 | 680300 |
| 2025-04-25 | 52.20 | $9.54 | 452226 |
| 2025-04-24 | 52.46 | $9.55 | 430100 |
| 2025-04-23 | 50.60 | $9.47 | 364700 |
| 2025-04-22 | 50.83 | $9.48 | 772714 |
| 2025-04-21 | 47.57 | $9.34 | 732700 |
| 2025-04-17 | 50.29 | $9.46 | 540326 |
| 2025-04-16 | 47.18 | $9.33 | 543235 |
| 2025-04-15 | 50.16 | $9.46 | 761600 |
| 2025-04-14 | 48.25 | $9.38 | 655296 |
| 2025-04-11 | 45.00 | $9.25 | 559505 |
| 2025-04-10 | 44.49 | $9.23 | 1.1M |
| 2025-04-09 | 47.86 | $9.39 | 1.1M |
| 2025-04-08 | 32.74 | $8.89 | 1.3M |
| 2025-04-07 | 34.45 | $8.98 | 1.6M |
| 2025-04-04 | 36.25 | $9.07 | 2.0M |
| 2025-04-03 | 50.40 | $9.58 | 892500 |
| 2025-04-02 | 58.98 | $9.78 | 429639 |
| 2025-04-01 | 60.44 | $9.81 | 681914 |
| 2025-03-31 | 64.50 | $9.89 | 697908 |
| 2025-03-28 | 66.09 | $9.92 | 764826 |
| 2025-03-27 | 61.95 | $9.78 | 699708 |
| 2025-03-26 | 61.31 | $9.76 | 529711 |
| 2025-03-25 | 57.57 | $9.65 | 427200 |
| 2025-03-24 | 58.55 | $9.67 | 448376 |
| 2025-03-21 | 56.08 | $9.60 | 425900 |
| 2025-03-20 | 57.00 | $9.62 | 434615 |
| 2025-03-19 | 56.66 | $9.61 | 381400 |
| 2025-03-18 | 54.97 | $9.56 | 303011 |
| 2025-03-17 | 57.97 | $9.63 | 911918 |
| 2025-03-14 | 53.87 | $9.51 | 533700 |
| 2025-03-13 | 50.84 | $9.43 | 454000 |
| 2025-03-12 | 52.06 | $9.46 | 1.1M |
| 2025-03-11 | 52.06 | $9.46 | 693700 |
| 2025-03-10 | 55.25 | $9.54 | 1.1M |
| 2025-03-07 | 52.85 | $9.47 | 649900 |
| 2025-03-06 | 48.32 | $9.35 | 956200 |
| 2025-03-05 | 55.49 | $9.52 | 1.2M |
| 2025-03-04 | 51.47 | $9.42 | 1.2M |
| 2025-03-03 | 57.38 | $9.54 | 949141 |
| 2025-02-28 | 59.54 | $9.58 | 534500 |
| 2025-02-27 | 54.21 | $9.45 | 670722 |
| 2025-02-26 | 56.95 | $9.50 | 594444 |
| 2025-02-25 | 56.95 | $9.50 | 658900 |
| 2025-02-24 | 54.89 | $9.45 | 466600 |
| 2025-02-21 | 54.89 | $9.45 | 507048 |
| 2025-02-20 | 54.89 | $9.45 | 572332 |
| 2025-02-19 | 55.34 | $9.46 | 399200 |
| 2025-02-18 | 53.51 | $9.41 | 498442 |
| 2025-02-14 | 51.63 | $9.36 | 480300 |
| 2025-02-13 | 50.10 | $9.32 | 567837 |
| 2025-02-12 | 50.48 | $9.33 | 1.1M |
| 2025-02-11 | 57.53 | $9.50 | 563801 |
| 2025-02-10 | 54.70 | $9.42 | 693548 |
| 2025-02-07 | 55.58 | $9.44 | 393200 |
| 2025-02-06 | 55.24 | $9.43 | 562060 |
| 2025-02-05 | 53.89 | $9.39 | 430700 |
| 2025-02-04 | 51.82 | $9.33 | 510749 |
| 2025-02-03 | 54.54 | $9.40 | 738522 |
| 2025-01-31 | 57.39 | $9.47 | 606464 |
| 2025-01-30 | 57.39 | $9.47 | 628443 |
| 2025-01-29 | 53.64 | $9.35 | 657534 |
| 2025-01-28 | 50.90 | $9.27 | 579902 |
| 2025-01-27 | 50.20 | $9.25 | 831230 |
| 2025-01-24 | 50.89 | $9.27 | 430500 |
| 2025-01-23 | 49.91 | $9.24 | 621705 |
| 2025-01-22 | 51.20 | $9.28 | 681600 |
| 2025-01-21 | 57.97 | $9.47 | 772800 |
| 2025-01-17 | 55.62 | $9.39 | 565900 |
| 2025-01-16 | 55.33 | $9.38 | 487528 |
| 2025-01-15 | 50.98 | $9.24 | 564600 |
| 2025-01-14 | 51.31 | $9.25 | 725306 |
| 2025-01-13 | 48.38 | $9.16 | 614731 |
| 2025-01-10 | 50.63 | $9.23 | 1.2M |
| 2025-01-08 | 49.35 | $9.19 | 606715 |
| 2025-01-07 | 46.37 | $9.10 | 731412 |
| 2025-01-06 | 48.17 | $9.16 | 1.1M |
| 2025-01-03 | 50.33 | $9.23 | 1.5M |
| 2025-01-02 | 39.24 | $8.93 | 806030 |
| 2024-12-31 | 34.12 | $8.82 | 1.2M |
| 2024-12-30 | 36.80 | $8.92 | 1.1M |
| 2024-12-27 | 39.13 | $9.00 | 722500 |
| 2024-12-26 | 38.20 | $8.98 | 843000 |
| 2024-12-24 | 37.75 | $8.97 | 512523 |
| 2024-12-23 | 38.02 | $8.98 | 931500 |
| 2024-12-20 | 38.79 | $9.01 | 791003 |
| 2024-12-19 | 30.24 | $8.82 | 1.5M |
| 2024-12-18 | 30.67 | $8.84 | 1.2M |
| 2024-12-17 | 34.90 | $9.02 | 898130 |
| 2024-12-16 | 37.05 | $9.10 | 965719 |
| 2024-12-13 | 43.05 | $9.29 | 675300 |
| 2024-12-12 | 42.58 | $9.28 | 695043 |
| 2024-12-11 | 44.66 | $9.34 | 604600 |
| 2024-12-10 | 47.60 | $9.42 | 947900 |
| 2024-12-09 | 45.47 | $9.37 | 791005 |
| 2024-12-06 | 46.92 | $9.41 | 637326 |
| 2024-12-05 | 50.77 | $9.51 | 385400 |
| 2024-12-04 | 51.98 | $9.54 | 1.1M |
| 2024-12-03 | 50.09 | $9.49 | 712039 |
| 2024-12-02 | 49.72 | $9.48 | 539200 |
| 2024-11-29 | 54.82 | $9.61 | 258300 |
| 2024-11-27 | 56.51 | $9.65 | 491700 |
| 2024-11-26 | 54.86 | $9.60 | 583000 |
| 2024-11-25 | 51.71 | $9.51 | 532100 |
| 2024-11-22 | 49.86 | $9.46 | 415500 |
| 2024-11-21 | 49.49 | $9.45 | 512740 |
| 2024-11-20 | 45.72 | $9.35 | 431122 |
| 2024-11-19 | 46.72 | $9.38 | 500243 |
| 2024-11-18 | 44.82 | $9.33 | 565506 |
| 2024-11-15 | 41.23 | $9.24 | 553841 |
| 2024-11-14 | 41.81 | $9.26 | 548300 |
| 2024-11-13 | 44.14 | $9.34 | 575111 |
| 2024-11-12 | 44.73 | $9.36 | 919600 |
| 2024-11-11 | 46.82 | $9.43 | 458483 |
| 2024-11-08 | 43.98 | $9.35 | 563234 |
| 2024-11-07 | 40.98 | $9.27 | 754600 |
| 2024-11-06 | 39.05 | $9.22 | 933811 |
| 2024-11-05 | 42.20 | $9.34 | 403900 |
| 2024-11-04 | 35.61 | $9.18 | 692312 |
| 2024-11-01 | 39.05 | $9.31 | 585067 |
| 2024-10-31 | 46.61 | $9.54 | 535536 |
| 2024-10-30 | 47.75 | $9.57 | 438000 |
| 2024-10-29 | 48.90 | $9.60 | 583400 |
| 2024-10-28 | 52.90 | $9.70 | 372400 |
| 2024-10-25 | 50.59 | $9.64 | 364105 |
| 2024-10-24 | 54.39 | $9.73 | 430729 |
| 2024-10-23 | 54.03 | $9.72 | 314819 |
| 2024-10-22 | 52.96 | $9.69 | 528819 |
| 2024-10-21 | 52.25 | $9.67 | 353800 |
| 2024-10-18 | 54.18 | $9.72 | 282729 |
| 2024-10-17 | 53.53 | $9.70 | 451100 |
| 2024-10-16 | 56.18 | $9.77 | 535900 |
| 2024-10-15 | 53.36 | $9.68 | 539800 |
| 2024-10-14 | 55.23 | $9.73 | 390500 |
| 2024-10-11 | 51.33 | $9.61 | 413100 |
| 2024-10-10 | 50.64 | $9.59 | 889700 |
| 2024-10-09 | 47.12 | $9.49 | 444200 |
| 2024-10-08 | 47.12 | $9.49 | 488500 |
| 2024-10-07 | 43.87 | $9.40 | 1.3M |
| 2024-10-04 | 52.37 | $9.65 | 1.1M |
| 2024-10-03 | 60.89 | $9.84 | 371800 |
| 2024-10-02 | 67.47 | $9.96 | 322938 |
| 2024-10-01 | 66.32 | $9.92 | 539100 |
| 2024-09-30 | 73.77 | $10.04 | 554032 |
| 2024-09-27 | 72.55 | $9.99 | 600521 |
| 2024-09-26 | 72.31 | $9.98 | 537300 |
| 2024-09-25 | 71.58 | $9.95 | 343795 |
| 2024-09-24 | 71.58 | $9.95 | 514500 |
| 2024-09-23 | 73.90 | $9.99 | 553300 |
| 2024-09-20 | 71.00 | $9.86 | 427229 |
| 2024-09-19 | 68.71 | $9.77 | 540625 |
| 2024-09-18 | 69.88 | $9.79 | 458927 |
| 2024-09-17 | 71.61 | $9.82 | 454600 |
| 2024-09-16 | 69.71 | $9.74 | 446400 |
| 2024-09-13 | 69.46 | $9.73 | 415131 |
| 2024-09-12 | 67.75 | $9.66 | 509700 |
| 2024-09-11 | 71.57 | $9.73 | 646900 |
| 2024-09-10 | 72.68 | $9.75 | 1.1M |
| 2024-09-09 | 69.28 | $9.60 | 580037 |
| 2024-09-06 | 67.21 | $9.52 | 564700 |
| 2024-09-05 | 71.20 | $9.59 | 552400 |
| 2024-09-04 | 71.78 | $9.60 | 612024 |
| 2024-09-03 | 68.63 | $9.47 | 627200 |
| 2024-08-30 | 69.77 | $9.49 | 414334 |
| 2024-08-29 | 70.88 | $9.51 | 522414 |
| 2024-08-28 | 69.73 | $9.46 | 579121 |
| 2024-08-27 | 74.78 | $9.55 | 979660 |
| 2024-08-26 | 74.59 | $9.54 | 568200 |
| 2024-08-23 | 71.92 | $9.41 | 623574 |
| 2024-08-22 | 68.26 | $9.26 | 544119 |
| 2024-08-21 | 69.40 | $9.28 | 603372 |
| 2024-08-20 | 65.87 | $9.15 | 523900 |
| 2024-08-19 | 64.36 | $9.10 | 511600 |
| 2024-08-16 | 61.80 | $9.02 | 442200 |
| 2024-08-15 | 61.80 | $9.02 | 691335 |
| 2024-08-14 | 60.85 | $8.99 | 424937 |
| 2024-08-13 | 63.87 | $9.05 | 794301 |
| 2024-08-12 | 63.29 | $9.03 | 682547 |
| 2024-08-09 | 60.92 | $8.95 | 525500 |
| 2024-08-08 | 60.00 | $8.92 | 569122 |
| 2024-08-07 | 58.12 | $8.86 | 641100 |
| 2024-08-06 | 60.36 | $8.91 | 638345 |
| 2024-08-05 | 55.10 | $8.75 | 1.2M |
| 2024-08-02 | 66.67 | $8.97 | 684100 |
| 2024-08-01 | 70.50 | $9.03 | 915300 |
| 2024-07-31 | 68.19 | $8.95 | 529800 |
| 2024-07-30 | 69.48 | $8.97 | 586930 |
| 2024-07-29 | 66.78 | $8.88 | 596022 |
| 2024-07-26 | 63.73 | $8.79 | 464300 |
| 2024-07-25 | 61.09 | $8.72 | 593200 |
| 2024-07-24 | 60.70 | $8.71 | 708743 |
| 2024-07-23 | 59.15 | $8.67 | 612622 |
| 2024-07-22 | 59.71 | $8.68 | 771100 |
| 2024-07-19 | 57.01 | $8.61 | 362700 |
| 2024-07-18 | 57.53 | $8.62 | 699831 |
| 2024-07-17 | 56.78 | $8.60 | 1.1M |
| 2024-07-16 | 54.88 | $8.55 | 748200 |
| 2024-07-15 | 50.76 | $8.45 | 775149 |
| 2024-07-12 | 54.54 | $8.53 | 806000 |
| 2024-07-11 | 50.61 | $8.44 | 1.0M |
| 2024-07-10 | 46.18 | $8.35 | 1.3M |
| 2024-07-09 | 44.06 | $8.31 | 680741 |
| 2024-07-08 | 42.45 | $8.28 | 686500 |
| 2024-07-05 | 44.48 | $8.33 | 637000 |
| 2024-07-03 | 41.84 | $8.28 | 460300 |
| 2024-07-02 | 42.22 | $8.29 | 768216 |
| 2024-07-01 | 37.91 | $8.21 | 968219 |
| 2024-06-28 | 38.25 | $8.22 | 647500 |
| 2024-06-27 | 41.80 | $8.32 | 813100 |
| 2024-06-26 | 36.79 | $8.23 | 724436 |
| 2024-06-25 | 37.13 | $8.24 | 754650 |
| 2024-06-24 | 37.45 | $8.25 | 725400 |
| 2024-06-21 | 31.76 | $8.15 | 678500 |
| 2024-06-20 | 28.67 | $8.10 | 1.4M |
| 2024-06-18 | 29.69 | $8.14 | 1.3M |
| 2024-06-17 | 28.48 | $8.12 | 1.3M |
| 2024-06-14 | 29.20 | $8.15 | 2.0M |
| 2024-06-13 | 32.00 | $8.26 | 939600 |
| 2024-06-12 | 33.67 | $8.32 | 1.5M |
| 2024-06-11 | 36.71 | $8.42 | 921211 |
| 2024-06-10 | 40.92 | $8.54 | 990100 |
| 2024-06-07 | 40.92 | $8.54 | 695128 |
| 2024-06-06 | 43.55 | $8.61 | 654442 |
| 2024-06-05 | 43.55 | $8.61 | 593423 |
| 2024-06-04 | 42.11 | $8.58 | 472800 |
| 2024-06-03 | 42.80 | $8.60 | 564421 |
| 2024-05-31 | 47.22 | $8.72 | 509800 |
| 2024-05-30 | 40.40 | $8.58 | 649811 |
| 2024-05-29 | 37.67 | $8.53 | 1.4M |
| 2024-05-28 | 41.26 | $8.63 | 707105 |
| 2024-05-24 | 43.22 | $8.68 | 583718 |
| 2024-05-23 | 39.40 | $8.61 | 1.1M |
| 2024-05-22 | 45.65 | $8.76 | 618500 |
| 2024-05-21 | 48.07 | $8.81 | 578439 |
| 2024-05-20 | 50.09 | $8.85 | 501400 |
| 2024-05-17 | 48.02 | $8.81 | 549316 |
| 2024-05-16 | 45.88 | $8.77 | 559400 |
| 2024-05-15 | 50.30 | $8.86 | 994646 |
| 2024-05-14 | 46.50 | $8.79 | 3.0M |
| 2024-05-13 | 56.46 | $8.96 | 542319 |
| 2024-05-10 | 60.83 | $9.02 | 955900 |
| 2024-05-09 | 55.97 | $8.93 | 551900 |
| 2024-05-08 | 50.82 | $8.85 | 550500 |
| 2024-05-07 | 47.15 | $8.80 | 474620 |
| 2024-05-06 | 41.33 | $8.73 | 630500 |
| 2024-05-03 | 41.33 | $8.73 | 524229 |
| 2024-05-02 | 38.72 | $8.70 | 676521 |
| 2024-05-01 | 39.84 | $8.72 | 523600 |
| 2024-04-30 | 39.00 | $8.71 | 437329 |
| 2024-04-29 | 42.38 | $8.77 | 492718 |
| 2024-04-26 | 46.87 | $8.84 | 436400 |
| 2024-04-25 | 46.87 | $8.84 | 561825 |
| 2024-04-24 | 46.14 | $8.83 | 585200 |
| 2024-04-23 | 46.14 | $8.83 | 646660 |
| 2024-04-22 | 45.45 | $8.82 | 478500 |
| 2024-04-19 | 44.11 | $8.80 | 347227 |
| 2024-04-18 | 42.07 | $8.77 | 394240 |
| 2024-04-17 | 38.52 | $8.72 | 422400 |
| 2024-04-16 | 37.06 | $8.70 | 646300 |
| 2024-04-15 | 40.75 | $8.78 | 742700 |
| 2024-04-12 | 45.00 | $8.86 | 411999 |
| 2024-04-11 | 50.66 | $8.95 | 553810 |
| 2024-04-10 | 52.76 | $8.98 | 1.1M |
| 2024-04-09 | 53.46 | $8.99 | 508431 |
| 2024-04-08 | 52.86 | $8.98 | 338632 |
| 2024-04-05 | 52.28 | $8.97 | 418600 |
| 2024-04-04 | 53.53 | $8.99 | 540426 |
| 2024-04-03 | 53.53 | $8.99 | 430411 |
| 2024-04-02 | 53.03 | $8.98 | 579800 |
| 2024-04-01 | 55.92 | $9.03 | 670900 |
| 2024-03-28 | 58.35 | $9.07 | 551718 |
| 2024-03-27 | 58.96 | $9.08 | 556600 |
| 2024-03-26 | 58.96 | $9.08 | 663303 |
| 2024-03-25 | 57.36 | $9.04 | 606900 |
| 2024-03-22 | 56.55 | $9.02 | 444400 |
| 2024-03-21 | 57.58 | $9.04 | 499041 |
| 2024-03-20 | 57.21 | $9.03 | 666694 |
| 2024-03-19 | 57.69 | $9.04 | 492600 |
| 2024-03-18 | 57.01 | $9.02 | 534300 |
| 2024-03-15 | 55.64 | $8.98 | 387697 |
| 2024-03-14 | 53.17 | $8.91 | 629700 |
| 2024-03-13 | 53.57 | $8.92 | 486900 |
| 2024-03-12 | 55.59 | $8.97 | 616640 |
| 2024-03-11 | 60.79 | $9.09 | 1.5M |
| 2024-03-08 | 53.15 | $8.87 | 544915 |
| 2024-03-07 | 50.66 | $8.81 | 571016 |
| 2024-03-06 | 49.38 | $8.78 | 1.0M |
| 2024-03-05 | 49.38 | $8.78 | 685100 |
| 2024-03-04 | 52.23 | $8.85 | 594973 |
| 2024-03-01 | 51.47 | $8.83 | 337101 |
| 2024-02-29 | 51.86 | $8.84 | 575100 |
| 2024-02-28 | 51.86 | $8.84 | 547320 |
| 2024-02-27 | 52.96 | $8.87 | 541100 |
| 2024-02-26 | 51.33 | $8.82 | 704200 |
| 2024-02-23 | 53.07 | $8.87 | 465617 |
| 2024-02-22 | 51.51 | $8.82 | 777621 |
| 2024-02-21 | 54.99 | $8.92 | 406900 |
| 2024-02-20 | 50.20 | $8.77 | 474747 |
| 2024-02-16 | 49.52 | $8.75 | 460800 |
| 2024-02-15 | 48.52 | $8.72 | 483932 |
| 2024-02-14 | 46.50 | $8.66 | 525042 |
| 2024-02-13 | 46.17 | $8.65 | 941423 |
| 2024-02-12 | 48.17 | $8.72 | 577839 |
| 2024-02-09 | 45.94 | $8.65 | 817626 |
| 2024-02-08 | 46.48 | $8.67 | 583040 |
| 2024-02-07 | 48.10 | $8.73 | 507025 |
| 2024-02-06 | 48.63 | $8.75 | 478900 |
| 2024-02-05 | 47.81 | $8.72 | 577600 |
| 2024-02-02 | 53.24 | $8.92 | 723200 |
| 2024-02-01 | 57.59 | $9.06 | 504907 |
| 2024-01-31 | 53.74 | $8.91 | 589200 |
| 2024-01-30 | 53.47 | $8.90 | 669000 |
| 2024-01-29 | 58.27 | $9.05 | 964907 |
| 2024-01-26 | 52.62 | $8.84 | 874900 |
| 2024-01-25 | 49.19 | $8.73 | 666700 |
| 2024-01-24 | 43.15 | $8.56 | 1.2M |
| 2024-01-23 | 43.44 | $8.57 | 611000 |
| 2024-01-22 | 43.72 | $8.58 | 797500 |
| 2024-01-19 | 42.32 | $8.54 | 941217 |
| 2024-01-18 | 44.14 | $8.61 | 518000 |
| 2024-01-17 | 44.67 | $8.63 | 910900 |
| 2024-01-16 | 49.09 | $8.79 | 544600 |
| 2024-01-12 | 50.88 | $8.85 | 562200 |
| 2024-01-11 | 50.88 | $8.85 | 1.0M |
| 2024-01-10 | 54.16 | $8.96 | 637315 |
| 2024-01-09 | 53.12 | $8.92 | 659700 |
| 2024-01-08 | 52.61 | $8.90 | 621200 |
| 2024-01-05 | 51.08 | $8.84 | 761031 |
| 2024-01-04 | 48.46 | $8.74 | 756840 |
| 2024-01-03 | 47.11 | $8.69 | 593694 |
| 2024-01-02 | 46.04 | $8.65 | 1.0M |
| 2023-12-29 | 41.23 | $8.48 | 1.9M |
| 2023-12-28 | 41.23 | $8.48 | 1.6M |
| 2023-12-27 | 43.93 | $8.61 | 1.2M |
| 2023-12-26 | 45.91 | $8.70 | 1.0M |
| 2023-12-22 | 40.54 | $8.51 | 932745 |
| 2023-12-21 | 37.76 | $8.42 | 1.3M |
| 2023-12-20 | 33.14 | $8.28 | 1.8M |
| 2023-12-19 | 37.27 | $8.50 | 1.3M |
| 2023-12-18 | 38.30 | $8.55 | 1.1M |
| 2023-12-15 | 39.34 | $8.60 | 1.1M |
| 2023-12-14 | 42.85 | $8.76 | 1.5M |
| 2023-12-13 | 41.61 | $8.72 | 1.9M |
| 2023-12-12 | 27.40 | $8.34 | 3.6M |
| 2023-12-11 | 29.18 | $8.44 | 2.1M |
| 2023-12-08 | 31.30 | $8.55 | 1.6M |
| 2023-12-07 | 32.73 | $8.62 | 2.1M |
| 2023-12-06 | 35.62 | $8.75 | 1.3M |
| 2023-12-05 | 37.81 | $8.84 | 1.4M |
| 2023-12-04 | 40.16 | $8.93 | 1.4M |
| 2023-12-01 | 42.97 | $9.03 | 734300 |
| 2023-11-30 | 43.56 | $9.05 | 618204 |
| 2023-11-29 | 42.07 | $9.01 | 705046 |
| 2023-11-28 | 44.28 | $9.09 | 593728 |
| 2023-11-27 | 43.93 | $9.08 | 542400 |
| 2023-11-24 | 44.74 | $9.11 | 151100 |
| 2023-11-22 | 43.09 | $9.06 | 442046 |
| 2023-11-21 | 41.43 | $9.01 | 485000 |
| 2023-11-20 | 42.13 | $9.04 | 581840 |
| 2023-11-17 | 41.51 | $9.02 | 780429 |
| 2023-11-16 | 42.38 | $9.06 | 565700 |
| 2023-11-15 | 43.02 | $9.09 | 569506 |
| 2023-11-14 | 43.23 | $9.10 | 807640 |
| 2023-11-13 | 39.04 | $8.95 | 852227 |
| 2023-11-10 | 40.36 | $9.02 | 743040 |
| 2023-11-09 | 41.90 | $9.10 | 791213 |
| 2023-11-08 | 40.55 | $9.05 | 957300 |
| 2023-11-07 | 42.03 | $9.13 | 804700 |
| 2023-11-06 | 43.15 | $9.19 | 585732 |
| 2023-11-03 | 46.71 | $9.37 | 606663 |
| 2023-11-02 | 50.20 | $9.53 | 823703 |
| 2023-11-01 | 40.41 | $9.16 | 462051 |
| 2023-10-31 | 35.53 | $9.01 | 956329 |
| 2023-10-30 | 36.87 | $9.08 | 407100 |
| 2023-10-27 | 39.50 | $9.21 | 380534 |
| 2023-10-26 | 39.70 | $9.22 | 433231 |
| 2023-10-25 | 37.21 | $9.14 | 404914 |
| 2023-10-24 | 38.93 | $9.23 | 452808 |
| 2023-10-23 | 35.79 | $9.13 | 449800 |
| 2023-10-20 | 37.06 | $9.20 | 501800 |
| 2023-10-19 | 37.97 | $9.25 | 680200 |
| 2023-10-18 | 41.67 | $9.44 | 592562 |
| 2023-10-17 | 44.48 | $9.57 | 650601 |
| 2023-10-16 | 48.83 | $9.75 | 450501 |
| 2023-10-13 | 48.56 | $9.74 | 327200 |
| 2023-10-12 | 46.45 | $9.66 | 720626 |
| 2023-10-11 | 50.91 | $9.84 | 768300 |
| 2023-10-10 | 49.11 | $9.77 | 714413 |
| 2023-10-09 | 46.43 | $9.67 | 632128 |
| 2023-10-06 | 41.47 | $9.50 | 1.6M |
| 2023-10-05 | 30.28 | $9.19 | 507430 |
| 2023-10-04 | 30.82 | $9.22 | 1.1M |
| 2023-10-03 | 13.10 | $8.86 | 1.9M |
| 2023-10-02 | 16.16 | $9.14 | 2.5M |
| 2023-09-29 | 23.12 | $9.52 | 1.0M |
| 2023-09-28 | 26.88 | $9.65 | 817330 |
| 2023-09-27 | 39.61 | $9.92 | 630600 |
| 2023-09-26 | 40.97 | $9.94 | 712300 |
| 2023-09-25 | 42.36 | $9.96 | 344413 |
| 2023-09-22 | 43.05 | $9.97 | 352200 |
| 2023-09-21 | 41.22 | $9.95 | 362084 |
| 2023-09-20 | 41.22 | $9.95 | 482010 |
| 2023-09-19 | 42.45 | $9.97 | 398322 |
| 2023-09-18 | 45.00 | $10.01 | 322011 |
| 2023-09-15 | 45.00 | $10.01 | 271400 |
| 2023-09-14 | 49.70 | $10.08 | 314342 |
| 2023-09-13 | 44.15 | $10.01 | 450600 |
| 2023-09-12 | 44.82 | $10.02 | 491400 |
| 2023-09-11 | 44.82 | $10.02 | 579089 |
| 2023-09-08 | 44.06 | $10.01 | 392200 |
| 2023-09-07 | 43.31 | $10.00 | 467200 |
| 2023-09-06 | 37.77 | $9.93 | 516506 |
| 2023-09-05 | 38.27 | $9.94 | 772500 |
| 2023-09-01 | 43.25 | $10.03 | 369308 |
| 2023-08-31 | 45.75 | $10.07 | 331750 |
| 2023-08-30 | 47.05 | $10.09 | 341907 |
| 2023-08-29 | 50.45 | $10.14 | 503500 |
| 2023-08-28 | 45.19 | $10.07 | 302000 |
| 2023-08-25 | 45.19 | $10.07 | 344121 |
| 2023-08-24 | 46.46 | $10.09 | 263941 |
| 2023-08-23 | 45.73 | $10.08 | 368539 |
| 2023-08-22 | 41.19 | $10.02 | 463137 |
| 2023-08-21 | 40.40 | $10.01 | 550823 |
| 2023-08-18 | 42.57 | $10.05 | 543431 |
| 2023-08-17 | 40.28 | $10.02 | 550600 |
| 2023-08-16 | 39.52 | $10.01 | 632048 |
| 2023-08-15 | 42.07 | $10.06 | 487600 |
| 2023-08-14 | 42.07 | $10.06 | 478900 |
| 2023-08-11 | 43.08 | $10.08 | 439800 |
| 2023-08-10 | 41.07 | $10.05 | 756613 |
| 2023-08-09 | 44.02 | $10.11 | 563472 |
| 2023-08-08 | 38.42 | $10.03 | 428000 |
| 2023-08-07 | 38.42 | $10.03 | 515400 |
| 2023-08-04 | 39.31 | $10.05 | 428600 |
| 2023-08-03 | 41.59 | $10.10 | 378451 |
| 2023-08-02 | 43.51 | $10.14 | 380639 |
| 2023-08-01 | 42.24 | $10.12 | 582743 |
| 2023-07-31 | 45.64 | $10.19 | 367321 |
| 2023-07-28 | 45.04 | $10.18 | 408800 |
| 2023-07-27 | 45.52 | $10.19 | 651100 |
| 2023-07-26 | 46.45 | $10.21 | 385902 |
| 2023-07-25 | 46.45 | $10.21 | 445100 |
| 2023-07-24 | 49.68 | $10.28 | 585100 |
| 2023-07-21 | 47.19 | $10.23 | 498200 |
| 2023-07-20 | 47.64 | $10.24 | 411125 |
| 2023-07-19 | 43.02 | $10.15 | 422335 |
| 2023-07-18 | 43.02 | $10.15 | 669500 |
| 2023-07-17 | 43.40 | $10.16 | 567731 |
| 2023-07-14 | 43.77 | $10.17 | 561336 |
| 2023-07-13 | 45.63 | $10.22 | 725900 |
| 2023-07-12 | 48.35 | $10.29 | 390500 |
| 2023-07-11 | 49.97 | $10.33 | 611646 |
| 2023-07-10 | 52.04 | $10.38 | 498628 |
| 2023-07-07 | 47.04 | $10.26 | 506800 |
| 2023-07-06 | 46.15 | $10.24 | 364700 |
| 2023-07-05 | 46.52 | $10.25 | 598800 |
| 2023-07-03 | 53.94 | $10.43 | 256545 |
| 2023-06-30 | 56.30 | $10.48 | 434939 |
| 2023-06-29 | 48.58 | $10.30 | 430343 |
| 2023-06-28 | 47.61 | $10.28 | 327220 |
| 2023-06-27 | 44.07 | $10.21 | 358341 |
| 2023-06-26 | 43.56 | $10.20 | 431048 |
| 2023-06-23 | 39.30 | $10.12 | 465100 |
| 2023-06-22 | 38.19 | $10.10 | 487100 |
| 2023-06-21 | 38.52 | $10.11 | 680400 |
| 2023-06-20 | 40.19 | $10.16 | 746445 |
| 2023-06-16 | 42.28 | $10.22 | 453210 |
| 2023-06-15 | 44.48 | $10.28 | 368900 |
| 2023-06-14 | 41.60 | $10.22 | 463443 |
| 2023-06-13 | 41.94 | $10.23 | 607700 |
| 2023-06-12 | 40.54 | $10.20 | 662664 |
| 2023-06-09 | 41.17 | $10.22 | 445800 |
| 2023-06-08 | 43.75 | $10.30 | 536550 |
| 2023-06-07 | 42.90 | $10.28 | 476706 |
| 2023-06-06 | 38.47 | $10.18 | 434100 |
| 2023-06-05 | 38.47 | $10.18 | 511263 |
| 2023-06-02 | 40.45 | $10.25 | 467100 |
| 2023-06-01 | 35.98 | $10.15 | 485412 |
| 2023-05-31 | 37.03 | $10.19 | 442910 |
| 2023-05-30 | 34.75 | $10.14 | 661100 |
| 2023-05-26 | 35.99 | $10.19 | 783317 |
| 2023-05-25 | 31.84 | $10.10 | 643700 |
| 2023-05-24 | 33.20 | $10.16 | 519510 |
| 2023-05-23 | 35.11 | $10.24 | 388433 |
| 2023-05-22 | 35.84 | $10.27 | 447600 |
| 2023-05-19 | 36.08 | $10.28 | 562386 |
| 2023-05-18 | 36.78 | $10.31 | 1.3M |
| 2023-05-17 | 42.80 | $10.54 | 376900 |
| 2023-05-16 | 42.02 | $10.52 | 543986 |
| 2023-05-15 | 45.58 | $10.64 | 365326 |
| 2023-05-12 | 45.89 | $10.65 | 349125 |
| 2023-05-11 | 42.57 | $10.56 | 384413 |
| 2023-05-10 | 43.41 | $10.59 | 411300 |
| 2023-05-09 | 41.96 | $10.55 | 493508 |
| 2023-05-08 | 40.50 | $10.51 | 598141 |
| 2023-05-05 | 45.36 | $10.69 | 387800 |
| 2023-05-04 | 40.46 | $10.56 | 390000 |
| 2023-05-03 | 43.30 | $10.66 | 419818 |
| 2023-05-02 | 44.49 | $10.70 | 558321 |
| 2023-05-01 | 50.76 | $10.89 | 803200 |
| 2023-04-28 | 50.41 | $10.88 | 1.9M |
| 2023-04-27 | 32.08 | $10.48 | 445700 |
| 2023-04-26 | 32.65 | $10.50 | 538900 |
| 2023-04-25 | 33.21 | $10.52 | 493658 |
| 2023-04-24 | 35.86 | $10.61 | 642400 |
| 2023-04-21 | 33.04 | $10.56 | 381200 |
| 2023-04-20 | 34.48 | $10.61 | 360900 |
| 2023-04-19 | 31.06 | $10.55 | 443300 |
| 2023-04-18 | 32.40 | $10.60 | 540619 |
| 2023-04-17 | 35.29 | $10.70 | 325200 |
| 2023-04-14 | 37.52 | $10.77 | 295600 |
| 2023-04-13 | 35.30 | $10.73 | 386145 |
| 2023-04-12 | 35.60 | $10.74 | 407400 |
| 2023-04-11 | 36.49 | $10.77 | 501609 |
| 2023-04-10 | 38.30 | $10.83 | 561630 |
| 2023-04-06 | 35.25 | $10.77 | 326400 |
| 2023-04-05 | 35.53 | $10.78 | 439100 |
| 2023-04-04 | 35.04 | $10.77 | 650258 |
| 2023-04-03 | 36.89 | $10.84 | 782400 |
| 2023-03-31 | 42.35 | $11.02 | 330304 |
| 2023-03-30 | 40.49 | $10.98 | 281500 |
| 2023-03-29 | 41.77 | $11.02 | 404619 |
| 2023-03-28 | 36.53 | $10.91 | 562149 |
| 2023-03-27 | 39.95 | $11.02 | 428400 |
| 2023-03-24 | 43.08 | $11.11 | 437200 |
| 2023-03-23 | 41.63 | $11.08 | 427028 |
| 2023-03-22 | 37.06 | $10.99 | 339700 |
| 2023-03-21 | 36.54 | $10.98 | 513200 |
| 2023-03-20 | 37.13 | $11.00 | 439538 |
| 2023-03-17 | 38.00 | $11.03 | 444320 |
| 2023-03-16 | 40.72 | $11.12 | 363714 |
| 2023-03-15 | 39.81 | $11.10 | 493200 |
| 2023-03-14 | 40.10 | $11.11 | 563914 |
| 2023-03-13 | 38.82 | $11.08 | 927700 |
| 2023-03-10 | 37.98 | $11.06 | 1.1M |
| 2023-03-09 | 44.01 | $11.27 | 406600 |
| 2023-03-08 | 47.05 | $11.36 | 371300 |
| 2023-03-07 | 45.04 | $11.31 | 323300 |
| 2023-03-06 | 47.79 | $11.39 | 401300 |
| 2023-03-03 | 51.13 | $11.48 | 411140 |
| 2023-03-02 | 48.47 | $11.41 | 527917 |
| 2023-03-01 | 46.09 | $11.35 | 474700 |
| 2023-02-28 | 50.53 | $11.47 | 367049 |
| 2023-02-27 | 50.15 | $11.46 | 385700 |
| 2023-02-24 | 52.45 | $11.52 | 606442 |
| 2023-02-23 | 49.90 | $11.45 | 599000 |
| 2023-02-22 | 50.64 | $11.47 | 348614 |
| 2023-02-21 | 51.36 | $11.49 | 561143 |
| 2023-02-17 | 55.48 | $11.60 | 309600 |
| 2023-02-16 | 53.21 | $11.53 | 310440 |
| 2023-02-15 | 55.12 | $11.58 | 258100 |
| 2023-02-14 | 51.49 | $11.47 | 324804 |
| 2023-02-13 | 53.35 | $11.52 | 519200 |
| 2023-02-10 | 50.99 | $11.45 | 457200 |
| 2023-02-09 | 46.18 | $11.32 | 496523 |
| 2023-02-08 | 47.55 | $11.36 | 337710 |
| 2023-02-07 | 51.52 | $11.47 | 299300 |
| 2023-02-06 | 47.75 | $11.37 | 345500 |
| 2023-02-03 | 49.58 | $11.42 | 568300 |
| 2023-02-02 | 49.94 | $11.43 | 645500 |
| 2023-02-01 | 54.51 | $11.55 | 794239 |
| 2023-01-31 | 54.17 | $11.54 | 361700 |
| 2023-01-30 | 54.17 | $11.54 | 591700 |
| 2023-01-27 | 60.10 | $11.69 | 474300 |
| 2023-01-26 | 60.95 | $11.71 | 443100 |
| 2023-01-25 | 61.77 | $11.73 | 406200 |
| 2023-01-24 | 60.76 | $11.69 | 366114 |
| 2023-01-23 | 58.96 | $11.62 | 390100 |
| 2023-01-20 | 57.09 | $11.55 | 520500 |
| 2023-01-19 | 54.26 | $11.45 | 395600 |
| 2023-01-18 | 59.07 | $11.58 | 509000 |
| 2023-01-17 | 61.46 | $11.64 | 665723 |
| 2023-01-13 | 65.22 | $11.73 | 688436 |
| 2023-01-12 | 61.76 | $11.59 | 551914 |
| 2023-01-11 | 58.70 | $11.48 | 391600 |
| 2023-01-10 | 58.12 | $11.46 | 426600 |
| 2023-01-09 | 56.98 | $11.42 | 377300 |
| 2023-01-06 | 56.41 | $11.40 | 397901 |
| 2023-01-05 | 51.56 | $11.24 | 449508 |
| 2023-01-04 | 53.69 | $11.30 | 304800 |
| 2023-01-03 | 54.76 | $11.33 | 459400 |
| 2022-12-30 | 52.34 | $11.25 | 307600 |
| 2022-12-29 | 54.41 | $11.31 | 277300 |
| 2022-12-28 | 55.10 | $11.33 | 429000 |
| 2022-12-27 | 58.26 | $11.42 | 455200 |
| 2022-12-23 | 58.97 | $11.44 | 322400 |
| 2022-12-22 | 55.05 | $11.29 | 360200 |
| 2022-12-21 | 58.98 | $11.40 | 549541 |
| 2022-12-20 | 53.54 | $11.21 | 587537 |
| 2022-12-19 | 53.23 | $11.20 | 364046 |
| 2022-12-16 | 52.63 | $11.18 | 509451 |
| 2022-12-15 | 57.93 | $11.33 | 354250 |
| 2022-12-14 | 57.66 | $11.32 | 360900 |
| 2022-12-13 | 56.87 | $11.29 | 539200 |
| 2022-12-12 | 56.87 | $11.29 | 545415 |
| 2022-12-09 | 55.11 | $11.22 | 346303 |
| 2022-12-08 | 53.83 | $11.17 | 378223 |
| 2022-12-07 | 55.02 | $11.21 | 373000 |
| 2022-12-06 | 54.06 | $11.17 | 224000 |
| 2022-12-05 | 51.85 | $11.08 | 315400 |
| 2022-12-02 | 53.20 | $11.13 | 296300 |
| 2022-12-01 | 56.56 | $11.25 | 550708 |
| 2022-11-30 | 59.23 | $11.34 | 358134 |
| 2022-11-29 | 56.64 | $11.22 | 285707 |
| 2022-11-28 | 60.93 | $11.36 | 464619 |
| 2022-11-25 | 60.72 | $11.35 | 131000 |
| 2022-11-23 | 60.53 | $11.34 | 344549 |
| 2022-11-22 | 60.82 | $11.35 | 645029 |
| 2022-11-21 | 57.80 | $11.19 | 225000 |
| 2022-11-18 | 59.15 | $11.24 | 301505 |
| 2022-11-17 | 57.64 | $11.16 | 209600 |
| 2022-11-16 | 58.67 | $11.20 | 339700 |
| 2022-11-15 | 58.49 | $11.19 | 475004 |
| 2022-11-14 | 55.24 | $11.01 | 363105 |
| 2022-11-11 | 55.93 | $11.04 | 430432 |
| 2022-11-10 | 60.78 | $11.24 | 740744 |
| 2022-11-09 | 54.18 | $10.89 | 375400 |
| 2022-11-08 | 56.23 | $10.97 | 343022 |
| 2022-11-07 | 54.60 | $10.89 | 443326 |
| 2022-11-04 | 59.33 | $11.07 | 859800 |
| 2022-11-03 | 56.34 | $10.92 | 955648 |
| 2022-11-02 | 51.59 | $10.71 | 530073 |
| 2022-11-01 | 51.59 | $10.71 | 349310 |
| 2022-10-31 | 50.19 | $10.65 | 284229 |
| 2022-10-28 | 53.10 | $10.77 | 391425 |
| 2022-10-27 | 49.38 | $10.61 | 438000 |
| 2022-10-26 | 50.33 | $10.65 | 411000 |
| 2022-10-25 | 50.79 | $10.67 | 412400 |
| 2022-10-24 | 48.31 | $10.56 | 489206 |
| 2022-10-21 | 46.19 | $10.47 | 347500 |
| 2022-10-20 | 41.93 | $10.30 | 489600 |
| 2022-10-19 | 42.50 | $10.33 | 437794 |
| 2022-10-18 | 44.19 | $10.42 | 435915 |
| 2022-10-17 | 39.34 | $10.23 | 448344 |
| 2022-10-14 | 34.20 | $10.05 | 482161 |
| 2022-10-13 | 36.66 | $10.20 | 1.2M |
| 2022-10-12 | 31.68 | $10.04 | 877545 |
| 2022-10-11 | 33.73 | $10.17 | 1.0M |
| 2022-10-10 | 28.67 | $10.02 | 958840 |
| 2022-10-07 | 30.28 | $10.13 | 739459 |
| 2022-10-06 | 32.49 | $10.27 | 587627 |
| 2022-10-05 | 34.17 | $10.37 | 514700 |
| 2022-10-04 | 37.30 | $10.54 | 612400 |
| 2022-10-03 | 33.56 | $10.43 | 476821 |
| 2022-09-30 | 31.08 | $10.36 | 729215 |
| 2022-09-29 | 32.05 | $10.42 | 745709 |
| 2022-09-28 | 36.20 | $10.65 | 753040 |
| 2022-09-27 | 33.35 | $10.57 | 706711 |
| 2022-09-26 | 36.02 | $10.71 | 866114 |
| 2022-09-23 | 41.17 | $10.94 | 752200 |
| 2022-09-22 | 44.03 | $11.05 | 549229 |
| 2022-09-21 | 45.67 | $11.11 | 357137 |
| 2022-09-20 | 49.15 | $11.23 | 281300 |
| 2022-09-19 | 52.65 | $11.34 | 518710 |
| 2022-09-16 | 48.88 | $11.22 | 358700 |
| 2022-09-15 | 48.23 | $11.20 | 332700 |
| 2022-09-14 | 51.01 | $11.29 | 301602 |
| 2022-09-13 | 45.72 | $11.13 | 362403 |
| 2022-09-12 | 50.95 | $11.29 | 432100 |
| 2022-09-09 | 47.37 | $11.19 | 332529 |
| 2022-09-08 | 46.26 | $11.16 | 232921 |
| 2022-09-07 | 46.26 | $11.16 | 449600 |
| 2022-09-06 | 44.85 | $11.12 | 515900 |
| 2022-09-02 | 50.86 | $11.31 | 304043 |
| 2022-09-01 | 51.91 | $11.34 | 339300 |
| 2022-08-31 | 52.94 | $11.37 | 297900 |
| 2022-08-30 | 51.41 | $11.32 | 368301 |
| 2022-08-29 | 57.84 | $11.50 | 264051 |
| 2022-08-26 | 55.79 | $11.43 | 310800 |
| 2022-08-25 | 58.49 | $11.50 | 230632 |
| 2022-08-24 | 57.93 | $11.48 | 317900 |
| 2022-08-23 | 53.22 | $11.32 | 500600 |
| 2022-08-22 | 55.05 | $11.37 | 313616 |
| 2022-08-19 | 61.04 | $11.52 | 287524 |
| 2022-08-18 | 62.33 | $11.55 | 229659 |
| 2022-08-17 | 61.03 | $11.50 | 556000 |
| 2022-08-16 | 62.67 | $11.54 | 280427 |
| 2022-08-15 | 60.39 | $11.45 | 252957 |
| 2022-08-12 | 59.34 | $11.41 | 296600 |
| 2022-08-11 | 58.82 | $11.39 | 529800 |
| 2022-08-10 | 58.82 | $11.39 | 497700 |
| 2022-08-09 | 58.09 | $11.36 | 339100 |
| 2022-08-08 | 53.43 | $11.18 | 356106 |
| 2022-08-05 | 51.72 | $11.12 | 450240 |
| 2022-08-04 | 58.88 | $11.33 | 340600 |
| 2022-08-03 | 60.01 | $11.36 | 309247 |
| 2022-08-02 | 59.77 | $11.35 | 395044 |
| 2022-08-01 | 58.81 | $11.31 | 409500 |
| 2022-07-29 | 56.61 | $11.22 | 379613 |
| 2022-07-28 | 56.36 | $11.21 | 463900 |
| 2022-07-27 | 56.36 | $11.21 | 413500 |
| 2022-07-26 | 54.01 | $11.11 | 251500 |
| 2022-07-25 | 53.77 | $11.10 | 402933 |
| 2022-07-22 | 50.89 | $10.98 | 432200 |
| 2022-07-21 | 50.40 | $10.96 | 275631 |
| 2022-07-20 | 49.68 | $10.93 | 253128 |
| 2022-07-19 | 50.61 | $10.97 | 260600 |
| 2022-07-18 | 48.32 | $10.87 | 253438 |
| 2022-07-15 | 49.41 | $10.92 | 269828 |
| 2022-07-14 | 48.08 | $10.86 | 285200 |
| 2022-07-13 | 51.28 | $11.01 | 392843 |
| 2022-07-12 | 52.38 | $11.06 | 490215 |
| 2022-07-11 | 50.98 | $10.99 | 428604 |
| 2022-07-08 | 49.15 | $10.90 | 240628 |
| 2022-07-07 | 47.70 | $10.83 | 353249 |
| 2022-07-06 | 47.09 | $10.80 | 288434 |
| 2022-07-05 | 50.06 | $10.96 | 359128 |
| 2022-07-01 | 48.32 | $10.87 | 369122 |
| 2022-06-30 | 47.74 | $10.84 | 439000 |
| 2022-06-29 | 46.42 | $10.77 | 280615 |
| 2022-06-28 | 49.30 | $10.94 | 484650 |
| 2022-06-27 | 48.77 | $10.91 | 490700 |
| 2022-06-24 | 43.91 | $10.65 | 313332 |
| 2022-06-23 | 39.51 | $10.44 | 485601 |
| 2022-06-22 | 33.62 | $10.19 | 573930 |
| 2022-06-21 | 33.87 | $10.21 | 1.2M |
| 2022-06-17 | 33.40 | $10.19 | 1.5M |
| 2022-06-16 | 36.09 | $10.41 | 1.1M |
| 2022-06-15 | 40.77 | $10.74 | 775711 |
| 2022-06-14 | 35.73 | $10.53 | 1.2M |
| 2022-06-13 | 39.87 | $10.80 | 1.0M |
| 2022-06-10 | 44.40 | $11.05 | 657430 |
| 2022-06-09 | 40.28 | $10.89 | 910127 |
| 2022-06-08 | 46.41 | $11.19 | 548723 |
| 2022-06-07 | 49.26 | $11.31 | 491700 |
| 2022-06-06 | 44.98 | $11.15 | 429337 |
| 2022-06-03 | 44.70 | $11.14 | 352608 |
| 2022-06-02 | 46.48 | $11.22 | 455900 |
| 2022-06-01 | 46.70 | $11.23 | 415941 |
| 2022-05-31 | 48.22 | $11.30 | 557600 |
| 2022-05-27 | 51.40 | $11.44 | 320427 |
| 2022-05-26 | 50.29 | $11.39 | 448900 |
| 2022-05-25 | 48.50 | $11.31 | 546916 |
| 2022-05-24 | 45.21 | $11.17 | 634431 |
| 2022-05-23 | 40.30 | $10.98 | 737400 |
| 2022-05-20 | 41.23 | $11.03 | 1.1M |
| 2022-05-19 | 43.10 | $11.13 | 447314 |
| 2022-05-18 | 45.46 | $11.25 | 431242 |
| 2022-05-17 | 47.09 | $11.33 | 291539 |
| 2022-05-16 | 44.98 | $11.24 | 422800 |
| 2022-05-13 | 45.56 | $11.27 | 423734 |
| 2022-05-12 | 39.96 | $11.04 | 584000 |
| 2022-05-11 | 40.65 | $11.08 | 602800 |
| 2022-05-10 | 37.03 | $10.94 | 994707 |
| 2022-05-09 | 40.01 | $11.12 | 719711 |
| 2022-05-06 | 47.71 | $11.50 | 1.3M |
| 2022-05-05 | 36.39 | $11.13 | 801700 |
| 2022-05-04 | 36.59 | $11.14 | 1.4M |
| 2022-05-03 | 31.89 | $11.01 | 1.3M |
| 2022-05-02 | 34.71 | $11.16 | 2.7M |
| 2022-04-29 | 51.42 | $11.74 | 719900 |
| 2022-04-28 | 62.81 | $11.97 | 477500 |
| 2022-04-27 | 62.12 | $11.95 | 462407 |
| 2022-04-26 | 59.99 | $11.89 | 549433 |
| 2022-04-25 | 60.53 | $11.90 | 623122 |
| 2022-04-22 | 61.05 | $11.91 | 533338 |
| 2022-04-21 | 62.06 | $11.93 | 345831 |
| 2022-04-20 | 62.56 | $11.94 | 454300 |
| 2022-04-19 | 61.69 | $11.91 | 469300 |
| 2022-04-18 | 61.41 | $11.90 | 440930 |
| 2022-04-14 | 56.87 | $11.75 | 570000 |
| 2022-04-13 | 55.54 | $11.71 | 425000 |
| 2022-04-12 | 56.36 | $11.73 | 484912 |
| 2022-04-11 | 57.17 | $11.75 | 551900 |
| 2022-04-08 | 60.01 | $11.82 | 493214 |
| 2022-04-07 | 58.03 | $11.75 | 361725 |
| 2022-04-06 | 56.57 | $11.70 | 401404 |
| 2022-04-05 | 58.11 | $11.74 | 576400 |
| 2022-04-04 | 63.44 | $11.87 | 432800 |
| 2022-04-01 | 63.44 | $11.87 | 449005 |
| 2022-03-31 | 62.23 | $11.82 | 419431 |
| 2022-03-30 | 61.51 | $11.79 | 492300 |
| 2022-03-29 | 65.06 | $11.88 | 613100 |
| 2022-03-28 | 67.10 | $11.93 | 510700 |
| 2022-03-25 | 65.88 | $11.87 | 472949 |
| 2022-03-24 | 65.27 | $11.84 | 481300 |
| 2022-03-23 | 65.07 | $11.83 | 424930 |
| 2022-03-22 | 65.07 | $11.83 | 588979 |
| 2022-03-21 | 62.14 | $11.68 | 374500 |
| 2022-03-18 | 60.46 | $11.60 | 380707 |
| 2022-03-17 | 63.47 | $11.69 | 1.6M |
| 2022-03-16 | 54.67 | $11.32 | 477500 |
| 2022-03-15 | 52.92 | $11.26 | 487900 |
| 2022-03-14 | 55.28 | $11.33 | 458200 |
| 2022-03-11 | 58.10 | $11.41 | 469808 |
| 2022-03-10 | 58.81 | $11.43 | 595342 |
| 2022-03-09 | 54.58 | $11.27 | 766246 |
| 2022-03-08 | 58.89 | $11.39 | 981000 |
| 2022-03-07 | 65.88 | $11.56 | 919700 |
| 2022-03-04 | 61.54 | $11.39 | 498240 |
| 2022-03-03 | 60.42 | $11.35 | 831200 |
| 2022-03-02 | 66.42 | $11.48 | 938800 |
| 2022-03-01 | 58.23 | $11.21 | 691800 |
| 2022-02-28 | 58.74 | $11.22 | 497119 |
| 2022-02-25 | 55.04 | $11.12 | 658103 |
| 2022-02-24 | 55.04 | $11.12 | 853830 |
| 2022-02-23 | 48.84 | $10.97 | 686800 |
| 2022-02-22 | 51.54 | $11.03 | 746454 |
| 2022-02-18 | 49.32 | $10.98 | 379452 |
| 2022-02-17 | 51.10 | $11.02 | 347800 |
| 2022-02-16 | 52.91 | $11.06 | 417900 |
| 2022-02-15 | 51.69 | $11.03 | 398046 |
| 2022-02-14 | 48.75 | $10.96 | 764304 |
| 2022-02-11 | 53.63 | $11.07 | 732324 |
| 2022-02-10 | 51.09 | $11.01 | 947318 |
| 2022-02-09 | 59.92 | $11.18 | 524504 |
| 2022-02-08 | 57.88 | $11.13 | 464500 |
| 2022-02-07 | 53.89 | $11.04 | 476700 |
| 2022-02-04 | 53.42 | $11.03 | 463300 |
| 2022-02-03 | 57.27 | $11.10 | 401427 |
| 2022-02-02 | 59.61 | $11.14 | 441000 |
| 2022-02-01 | 57.12 | $11.08 | 592144 |
| 2022-01-31 | 60.05 | $11.13 | 560400 |
| 2022-01-28 | 57.57 | $11.07 | 578105 |
| 2022-01-27 | 54.90 | $11.01 | 688400 |
| 2022-01-26 | 50.47 | $10.92 | 793441 |
| 2022-01-25 | 45.99 | $10.84 | 645726 |
| 2022-01-24 | 48.60 | $10.89 | 2.0M |
| 2022-01-21 | 50.23 | $10.92 | 896726 |
| 2022-01-20 | 59.71 | $11.07 | 552700 |
| 2022-01-19 | 58.72 | $11.05 | 615852 |
| 2022-01-18 | 60.85 | $11.08 | 838454 |
| 2022-01-14 | 65.34 | $11.14 | 487356 |
| 2022-01-13 | 61.76 | $11.06 | 426700 |
| 2022-01-12 | 60.80 | $11.04 | 608649 |
| 2022-01-11 | 58.32 | $10.99 | 660700 |
| 2022-01-10 | 56.21 | $10.95 | 634731 |
| 2022-01-07 | 55.68 | $10.94 | 407800 |
| 2022-01-06 | 53.53 | $10.90 | 397500 |
| 2022-01-05 | 51.28 | $10.86 | 278405 |
| 2022-01-04 | 52.49 | $10.88 | 555000 |
| 2022-01-03 | 54.94 | $10.92 | 580900 |
| 2021-12-31 | 52.29 | $10.87 | 327117 |
| 2021-12-30 | 54.73 | $10.91 | 287718 |
| 2021-12-29 | 57.27 | $10.95 | 361212 |
| 2021-12-28 | 54.78 | $10.90 | 422900 |
| 2021-12-27 | 55.40 | $10.91 | 394426 |
| 2021-12-23 | 52.35 | $10.85 | 587600 |
| 2021-12-22 | 54.11 | $10.88 | 401746 |
| 2021-12-21 | 52.60 | $10.85 | 351000 |
| 2021-12-20 | 49.44 | $10.79 | 490638 |
| 2021-12-17 | 51.06 | $10.82 | 349523 |
| 2021-12-16 | 54.44 | $10.88 | 421239 |
| 2021-12-15 | 52.44 | $10.84 | 379600 |
| 2021-12-14 | 47.54 | $10.75 | 422704 |
| 2021-12-13 | 51.46 | $10.82 | 485700 |
| 2021-12-10 | 53.87 | $10.86 | 498905 |
| 2021-12-09 | 50.57 | $10.80 | 378600 |
| 2021-12-08 | 50.57 | $10.80 | 355731 |
| 2021-12-07 | 47.15 | $10.74 | 302000 |
| 2021-12-06 | 44.73 | $10.70 | 481800 |
| 2021-12-03 | 40.18 | $10.63 | 531500 |
| 2021-12-02 | 41.58 | $10.66 | 571132 |
| 2021-12-01 | 42.51 | $10.68 | 634200 |
| 2021-11-30 | 48.16 | $10.79 | 522300 |
| 2021-11-29 | 54.41 | $10.89 | 417413 |
| 2021-11-26 | 52.66 | $10.86 | 384822 |
| 2021-11-24 | 50.87 | $10.83 | 382520 |
| 2021-11-23 | 49.04 | $10.80 | 390300 |
| 2021-11-22 | 49.04 | $10.80 | 445513 |
| 2021-11-19 | 48.46 | $10.79 | 312963 |
| 2021-11-18 | 49.53 | $10.81 | 455200 |
| 2021-11-17 | 55.97 | $10.92 | 418530 |
| 2021-11-16 | 54.96 | $10.90 | 306300 |
| 2021-11-15 | 59.51 | $10.97 | 357733 |
| 2021-11-12 | 59.51 | $10.97 | 440945 |
| 2021-11-11 | 57.23 | $10.92 | 421338 |
| 2021-11-10 | 58.48 | $10.94 | 556400 |
| 2021-11-09 | 54.19 | $10.85 | 362103 |
| 2021-11-08 | 48.59 | $10.75 | 383900 |
| 2021-11-05 | 52.23 | $10.81 | 327100 |
| 2021-11-04 | 47.90 | $10.74 | 357900 |
| 2021-11-03 | 47.90 | $10.74 | 482600 |
| 2021-11-02 | 49.64 | $10.77 | 413928 |
| 2021-11-01 | 46.57 | $10.72 | 697126 |
| 2021-10-29 | 54.10 | $10.84 | 364923 |
| 2021-10-28 | 60.26 | $10.92 | 396634 |
| 2021-10-27 | 60.26 | $10.92 | 448586 |
| 2021-10-26 | 61.85 | $10.94 | 426704 |
| 2021-10-25 | 59.84 | $10.90 | 398400 |
| 2021-10-22 | 60.60 | $10.91 | 474100 |
| 2021-10-21 | 57.52 | $10.85 | 283662 |
| 2021-10-20 | 57.52 | $10.85 | 451200 |
| 2021-10-19 | 54.88 | $10.80 | 329419 |
| 2021-10-18 | 51.42 | $10.74 | 357800 |
| 2021-10-15 | 53.36 | $10.77 | 339634 |
| 2021-10-14 | 50.40 | $10.72 | 426446 |
| 2021-10-13 | 48.54 | $10.69 | 414800 |
| 2021-10-12 | 45.28 | $10.64 | 432803 |
| 2021-10-11 | 40.26 | $10.57 | 407145 |
| 2021-10-08 | 41.28 | $10.59 | 347219 |
| 2021-10-07 | 42.85 | $10.62 | 340913 |
| 2021-10-06 | 38.42 | $10.56 | 557695 |
| 2021-10-05 | 39.39 | $10.58 | 313000 |
| 2021-10-04 | 38.66 | $10.57 | 770000 |
| 2021-10-01 | 44.24 | $10.68 | 430600 |
| 2021-09-30 | 42.81 | $10.66 | 563515 |
| 2021-09-29 | 43.88 | $10.68 | 569542 |
| 2021-09-28 | 51.86 | $10.81 | 737200 |
| 2021-09-27 | 51.86 | $10.81 | 517185 |
| 2021-09-24 | 52.52 | $10.82 | 405600 |
| 2021-09-23 | 53.83 | $10.84 | 533200 |
| 2021-09-22 | 50.93 | $10.79 | 470047 |
| 2021-09-21 | 52.17 | $10.81 | 486302 |
| 2021-09-20 | 51.61 | $10.80 | 848600 |
| 2021-09-17 | 52.79 | $10.82 | 346100 |
| 2021-09-16 | 55.82 | $10.87 | 469700 |
| 2021-09-15 | 55.82 | $10.87 | 385024 |
| 2021-09-14 | 53.40 | $10.82 | 403783 |
| 2021-09-13 | 57.59 | $10.89 | 540800 |
| 2021-09-10 | 57.59 | $10.89 | 634145 |
| 2021-09-09 | 54.36 | $10.82 | 363246 |
| 2021-09-08 | 56.10 | $10.85 | 379293 |
| 2021-09-07 | 51.70 | $10.76 | 360700 |
| 2021-09-03 | 52.25 | $10.77 | 319933 |
| 2021-09-02 | 55.05 | $10.82 | 353233 |
| 2021-09-01 | 51.07 | $10.74 | 620530 |
| 2021-08-31 | 55.76 | $10.82 | 381721 |
| 2021-08-30 | 57.64 | $10.85 | 335544 |
| 2021-08-27 | 58.26 | $10.86 | 470400 |
| 2021-08-26 | 56.00 | $10.81 | 572201 |
| 2021-08-25 | 63.90 | $10.93 | 828508 |
| 2021-08-24 | 59.87 | $10.84 | 509531 |
| 2021-08-23 | 57.35 | $10.79 | 552010 |
| 2021-08-20 | 56.84 | $10.78 | 474800 |
| 2021-08-19 | 52.49 | $10.70 | 479200 |
| 2021-08-18 | 55.13 | $10.74 | 463643 |
| 2021-08-17 | 59.38 | $10.80 | 443900 |
| 2021-08-16 | 60.11 | $10.81 | 514743 |
| 2021-08-13 | 57.63 | $10.76 | 395511 |
| 2021-08-12 | 55.52 | $10.72 | 498448 |
| 2021-08-11 | 55.52 | $10.72 | 530000 |
| 2021-08-10 | 52.87 | $10.67 | 643300 |
| 2021-08-09 | 54.73 | $10.70 | 411100 |
| 2021-08-06 | 53.70 | $10.68 | 736623 |
| 2021-08-05 | 52.15 | $10.65 | 405700 |
| 2021-08-04 | 50.03 | $10.61 | 482058 |
| 2021-08-03 | 49.50 | $10.60 | 484400 |
| 2021-08-02 | 48.46 | $10.58 | 545300 |
| 2021-07-30 | 50.43 | $10.62 | 276400 |
| 2021-07-29 | 54.10 | $10.69 | 376518 |
| 2021-07-28 | 54.10 | $10.69 | 457400 |
| 2021-07-27 | 54.10 | $10.69 | 757543 |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
-13.95
2026-07-24
Close Price
$11.10
Vol: 464200
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-44.83
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-24 | -13.95 | $11.10 | 464200 |
| 2026-07-23 | -37.21 | $11.00 | 448769 |
| 2026-07-22 | -30.23 | $11.03 | 465600 |
| 2026-07-21 | -40.91 | $10.98 | 584515 |
| 2026-07-20 | -22.92 | $11.05 | 507889 |
| 2026-07-17 | -18.75 | $11.07 | 733800 |
| 2026-07-16 | -14.58 | $11.09 | 493807 |
| 2026-07-15 | -22.92 | $11.05 | 694700 |
| 2026-07-14 | -10.42 | $11.11 | 582446 |
| 2026-07-13 | -15.56 | $11.06 | 829678 |
| 2026-07-10 | -13.89 | $10.99 | 1.0M |
| 2026-07-09 | -25.81 | $10.91 | 703000 |
| 2026-07-08 | -17.95 | $10.92 | 716205 |
| 2026-07-07 | -7.89 | $10.95 | 962164 |
| 2026-07-06 | -15.15 | $10.88 | 818251 |
| 2026-07-02 | -27.27 | $10.84 | 970800 |
| 2026-07-01 | -44.12 | $10.78 | 920000 |
| 2026-06-30 | -32.56 | $10.79 | 696650 |
| 2026-06-29 | -6.98 | $10.90 | 592524 |
| 2026-06-26 | -6.98 | $10.90 | 612300 |
| 2026-06-25 | -9.52 | $10.88 | 585370 |
| 2026-06-24 | -23.81 | $10.82 | 625300 |
| 2026-06-23 | -19.05 | $10.84 | 733800 |
| 2026-06-22 | -42.86 | $10.74 | 516846 |
| 2026-06-18 | -54.76 | $10.69 | 540600 |
| 2026-06-17 | -47.62 | $10.72 | 481900 |
| 2026-06-16 | -33.33 | $10.78 | 529359 |
| 2026-06-15 | -47.62 | $10.72 | 746112 |
| 2026-06-12 | -35.71 | $10.77 | 464500 |
| 2026-06-11 | -42.86 | $10.74 | 542337 |
| 2026-06-10 | -40.48 | $10.75 | 1.0M |
| 2026-06-09 | -42.86 | $10.74 | 556300 |
| 2026-06-08 | -71.43 | $10.62 | 699200 |
| 2026-06-05 | -45.24 | $10.73 | 1.0M |
| 2026-06-04 | -54.76 | $10.69 | 612288 |
| 2026-06-03 | -66.67 | $10.64 | 727700 |
| 2026-06-02 | -69.05 | $10.63 | 657829 |
| 2026-06-01 | -97.62 | $10.51 | 904100 |
| 2026-05-29 | -88.24 | $10.62 | 839003 |
| 2026-05-28 | -50.00 | $10.75 | 839115 |
| 2026-05-27 | -18.18 | $10.85 | 953150 |
| 2026-05-26 | -6.06 | $10.89 | 717600 |
| 2026-05-22 | -20.00 | $10.82 | 695588 |
| 2026-05-21 | -7.69 | $10.82 | 688128 |
| 2026-05-20 | -19.23 | $10.79 | 547700 |
| 2026-05-19 | -50.00 | $10.71 | 406300 |
| 2026-05-18 | -70.97 | $10.62 | 662500 |
| 2026-05-15 | -61.29 | $10.65 | 609400 |
| 2026-05-14 | -17.95 | $10.77 | 607542 |
| 2026-05-13 | -35.90 | $10.70 | 588700 |
| 2026-05-12 | -35.90 | $10.70 | 482141 |
| 2026-05-11 | -18.75 | $10.75 | 1.0M |
| 2026-05-08 | -29.17 | $10.70 | 483100 |
| 2026-05-07 | -45.83 | $10.62 | 621913 |
| 2026-05-06 | -33.33 | $10.68 | 572641 |
| 2026-05-05 | -20.97 | $10.71 | 530000 |
| 2026-05-04 | -37.50 | $10.60 | 640729 |
| 2026-05-01 | -21.88 | $10.70 | 769400 |
| 2026-04-30 | 0.00 | $10.84 | 652500 |
| 2026-04-29 | -8.96 | $10.78 | 677849 |
| 2026-04-28 | -10.45 | $10.77 | 569814 |
| 2026-04-27 | -8.96 | $10.78 | 467749 |
| 2026-04-24 | -15.79 | $10.72 | 614000 |
| 2026-04-23 | 0.00 | $10.79 | 894392 |
| 2026-04-22 | -3.45 | $10.63 | 514210 |
| 2026-04-21 | -14.71 | $10.55 | 706145 |
| 2026-04-20 | -14.71 | $10.55 | 560187 |
| 2026-04-17 | -1.30 | $10.62 | 719638 |
| 2026-04-16 | -10.53 | $10.54 | 579600 |
| 2026-04-15 | -17.11 | $10.49 | 584900 |
| 2026-04-14 | -18.42 | $10.48 | 705200 |
| 2026-04-13 | -21.05 | $10.46 | 798040 |
| 2026-04-10 | -17.11 | $10.49 | 838563 |
| 2026-04-09 | 0.00 | $10.55 | 890372 |
| 2026-04-08 | -5.36 | $10.39 | 650100 |
| 2026-04-07 | -33.33 | $10.24 | 557089 |
| 2026-04-06 | -28.07 | $10.27 | 513706 |
| 2026-04-02 | -26.32 | $10.28 | 515870 |
| 2026-04-01 | -48.00 | $10.25 | 688109 |
| 2026-03-31 | -41.33 | $10.30 | 687900 |
| 2026-03-30 | -49.33 | $10.24 | 781528 |
| 2026-03-27 | -53.33 | $10.21 | 800484 |
| 2026-03-26 | -64.47 | $10.13 | 538000 |
| 2026-03-25 | -62.03 | $10.16 | 577700 |
| 2026-03-24 | -72.15 | $10.08 | 630500 |
| 2026-03-23 | -83.54 | $9.99 | 1.1M |
| 2026-03-20 | -93.67 | $9.91 | 1.3M |
| 2026-03-19 | -76.67 | $10.19 | 793750 |
| 2026-03-18 | -56.67 | $10.31 | 524000 |
| 2026-03-17 | -58.33 | $10.30 | 608322 |
| 2026-03-16 | -53.33 | $10.33 | 672400 |
| 2026-03-13 | -55.00 | $10.32 | 437108 |
| 2026-03-12 | -65.00 | $10.26 | 989123 |
| 2026-03-11 | -73.33 | $10.21 | 469333 |
| 2026-03-10 | -56.67 | $10.31 | 901844 |
| 2026-03-09 | -71.67 | $10.22 | 1.8M |
| 2026-03-06 | -54.55 | $10.35 | 861216 |
| 2026-03-05 | -43.64 | $10.41 | 1.0M |
| 2026-03-04 | -10.53 | $10.59 | 462100 |
| 2026-03-03 | -21.31 | $10.52 | 585524 |
| 2026-03-02 | -16.39 | $10.55 | 517000 |
| 2026-02-27 | -18.03 | $10.54 | 818200 |
| 2026-02-26 | -14.75 | $10.56 | 716915 |
| 2026-02-25 | -1.69 | $10.62 | 546786 |
| 2026-02-24 | -5.17 | $10.59 | 645504 |
| 2026-02-23 | -7.27 | $10.55 | 949100 |
| 2026-02-20 | -18.37 | $10.43 | 758727 |
| 2026-02-19 | -8.51 | $10.45 | 563808 |
| 2026-02-18 | -21.28 | $10.39 | 886000 |
| 2026-02-17 | -16.33 | $10.41 | 874600 |
| 2026-02-13 | -2.17 | $10.44 | 1.0M |
| 2026-02-12 | -22.22 | $10.27 | 799385 |
| 2026-02-11 | 0.00 | $10.25 | 501091 |
| 2026-02-10 | -16.00 | $10.19 | 943000 |
| 2026-02-09 | -37.04 | $10.13 | 730723 |
| 2026-02-06 | -20.59 | $10.16 | 453700 |
| 2026-02-05 | -18.60 | $10.15 | 478684 |
| 2026-02-04 | -34.88 | $10.08 | 500837 |
| 2026-02-03 | -34.78 | $10.07 | 633000 |
| 2026-02-02 | -33.33 | $10.05 | 576800 |
| 2026-01-30 | -12.96 | $10.16 | 474009 |
| 2026-01-29 | 0.00 | $10.23 | 740900 |
| 2026-01-28 | -6.25 | $10.14 | 472523 |
| 2026-01-27 | -4.26 | $10.14 | 563661 |
| 2026-01-26 | -11.11 | $10.09 | 674600 |
| 2026-01-23 | -16.67 | $10.04 | 673922 |
| 2026-01-22 | -14.29 | $10.05 | 534835 |
| 2026-01-21 | -11.90 | $10.06 | 411000 |
| 2026-01-20 | -23.81 | $10.01 | 581276 |
| 2026-01-16 | -14.29 | $10.05 | 517400 |
| 2026-01-15 | -26.19 | $10.00 | 620509 |
| 2026-01-14 | -26.19 | $10.00 | 814400 |
| 2026-01-13 | -28.57 | $9.99 | 548300 |
| 2026-01-12 | -21.43 | $10.02 | 868800 |
| 2026-01-09 | -33.33 | $9.97 | 571800 |
| 2026-01-08 | -61.90 | $9.85 | 694346 |
| 2026-01-07 | -66.67 | $9.83 | 706100 |
| 2026-01-06 | -57.14 | $9.87 | 691265 |
| 2026-01-05 | -65.22 | $9.85 | 1.4M |
| 2026-01-02 | -80.77 | $9.94 | 951600 |
| 2025-12-31 | -61.54 | $9.99 | 380940 |
| 2025-12-30 | -30.77 | $10.07 | 530860 |
| 2025-12-29 | -52.63 | $10.07 | 812200 |
| 2025-12-26 | -65.91 | $10.04 | 392000 |
| 2025-12-24 | -60.87 | $10.07 | 172740 |
| 2025-12-23 | -65.22 | $10.05 | 688313 |
| 2025-12-22 | -86.96 | $9.95 | 760500 |
| 2025-12-19 | -97.50 | $9.96 | 752071 |
| 2025-12-18 | -94.87 | $9.98 | 690140 |
| 2025-12-17 | -89.74 | $10.00 | 448916 |
| 2025-12-16 | -87.18 | $10.01 | 476600 |
| 2025-12-15 | -89.74 | $10.00 | 562714 |
| 2025-12-12 | -87.18 | $10.01 | 597200 |
| 2025-12-11 | -84.62 | $10.02 | 658344 |
| 2025-12-10 | -76.92 | $10.05 | 960219 |
| 2025-12-09 | -92.31 | $9.99 | 434164 |
| 2025-12-08 | -89.74 | $10.00 | 740938 |
| 2025-12-05 | -82.86 | $10.06 | 546600 |
| 2025-12-04 | -68.57 | $10.11 | 468519 |
| 2025-12-03 | -66.67 | $10.09 | 607716 |
| 2025-12-02 | -82.05 | $10.03 | 630240 |
| 2025-12-01 | -58.54 | $10.11 | 662800 |
| 2025-11-28 | -31.71 | $10.22 | 487200 |
| 2025-11-26 | -4.88 | $10.33 | 634105 |
| 2025-11-25 | -8.57 | $10.26 | 581300 |
| 2025-11-24 | 0.00 | $10.24 | 498343 |
| 2025-11-21 | -32.14 | $10.13 | 502385 |
| 2025-11-20 | -54.84 | $10.08 | 516423 |
| 2025-11-19 | -25.81 | $10.17 | 478300 |
| 2025-11-18 | -41.94 | $10.12 | 359900 |
| 2025-11-17 | -74.19 | $10.02 | 422200 |
| 2025-11-14 | -45.16 | $10.11 | 397800 |
| 2025-11-13 | -56.25 | $10.07 | 453615 |
| 2025-11-12 | -37.50 | $10.13 | 442962 |
| 2025-11-11 | -12.50 | $10.21 | 396800 |
| 2025-11-10 | -15.63 | $10.20 | 780300 |
| 2025-11-07 | -50.00 | $10.09 | 518325 |
| 2025-11-06 | -67.65 | $10.02 | 467700 |
| 2025-11-05 | -44.12 | $10.10 | 591445 |
| 2025-11-04 | -79.41 | $9.98 | 524625 |
| 2025-11-03 | -55.88 | $10.06 | 735400 |
| 2025-10-31 | -23.53 | $10.17 | 584933 |
| 2025-10-30 | -20.59 | $10.18 | 413536 |
| 2025-10-29 | -20.59 | $10.18 | 629147 |
| 2025-10-28 | -26.47 | $10.16 | 452420 |
| 2025-10-27 | -23.53 | $10.17 | 710800 |
| 2025-10-24 | -5.88 | $10.23 | 734500 |
| 2025-10-23 | -10.53 | $10.08 | 530924 |
| 2025-10-22 | -31.25 | $10.02 | 377620 |
| 2025-10-21 | -56.25 | $9.98 | 463628 |
| 2025-10-20 | -50.00 | $9.99 | 426509 |
| 2025-10-17 | -75.00 | $9.95 | 462222 |
| 2025-10-16 | -62.50 | $9.97 | 628349 |
| 2025-10-15 | -31.25 | $10.02 | 517307 |
| 2025-10-14 | -15.38 | $10.02 | 483617 |
| 2025-10-13 | -38.46 | $9.98 | 481300 |
| 2025-10-10 | -78.57 | $9.93 | 823867 |
| 2025-10-09 | -57.14 | $9.96 | 555101 |
| 2025-10-08 | -21.43 | $10.01 | 381000 |
| 2025-10-07 | -35.71 | $9.99 | 541250 |
| 2025-10-06 | -16.67 | $10.00 | 520152 |
| 2025-10-03 | -26.92 | $9.97 | 427441 |
| 2025-10-02 | -34.62 | $9.95 | 584817 |
| 2025-10-01 | -23.08 | $9.98 | 506725 |
| 2025-09-30 | -11.54 | $10.01 | 500430 |
| 2025-09-29 | -7.69 | $10.02 | 594980 |
| 2025-09-26 | -15.38 | $10.00 | 489335 |
| 2025-09-25 | -38.46 | $9.94 | 571335 |
| 2025-09-24 | -19.23 | $9.99 | 536300 |
| 2025-09-23 | -23.08 | $9.98 | 519816 |
| 2025-09-22 | -46.15 | $9.92 | 506531 |
| 2025-09-19 | -38.46 | $9.94 | 358900 |
| 2025-09-18 | -34.62 | $9.95 | 357747 |
| 2025-09-17 | -42.31 | $9.93 | 490300 |
| 2025-09-16 | -50.00 | $9.91 | 589700 |
| 2025-09-15 | -34.62 | $9.95 | 570355 |
| 2025-09-12 | -8.33 | $10.00 | 446308 |
| 2025-09-11 | -29.17 | $9.95 | 569800 |
| 2025-09-10 | -4.55 | $9.99 | 912917 |
| 2025-09-09 | -10.00 | $9.95 | 627538 |
| 2025-09-08 | -90.00 | $9.79 | 613605 |
| 2025-09-05 | -60.00 | $9.85 | 459632 |
| 2025-09-04 | -80.00 | $9.81 | 337213 |
| 2025-09-03 | -54.55 | $9.85 | 701147 |
| 2025-09-02 | -77.27 | $9.80 | 594830 |
| 2025-08-29 | -45.45 | $9.87 | 364115 |
| 2025-08-28 | -11.54 | $9.94 | 723225 |
| 2025-08-27 | -4.76 | $9.91 | 387120 |
| 2025-08-26 | -10.53 | $9.88 | 360600 |
| 2025-08-25 | -10.53 | $9.88 | 585200 |
| 2025-08-22 | -15.79 | $9.87 | 752900 |
| 2025-08-21 | -22.22 | $9.85 | 395100 |
| 2025-08-20 | -5.56 | $9.88 | 426200 |
| 2025-08-19 | -27.78 | $9.84 | 388237 |
| 2025-08-18 | -33.33 | $9.83 | 332900 |
| 2025-08-15 | -38.89 | $9.82 | 554934 |
| 2025-08-14 | -22.22 | $9.85 | 322900 |
| 2025-08-13 | -15.79 | $9.86 | 491015 |
| 2025-08-12 | -25.00 | $9.83 | 595148 |
| 2025-08-11 | -45.83 | $9.78 | 730739 |
| 2025-08-08 | -29.17 | $9.82 | 495400 |
| 2025-08-07 | -25.00 | $9.83 | 449200 |
| 2025-08-06 | -58.33 | $9.75 | 459338 |
| 2025-08-05 | -50.00 | $9.77 | 381228 |
| 2025-08-04 | -14.81 | $9.85 | 660719 |
| 2025-08-01 | -51.85 | $9.75 | 400965 |
| 2025-07-31 | -37.04 | $9.79 | 531234 |
| 2025-07-30 | -14.81 | $9.85 | 551400 |
| 2025-07-29 | -15.38 | $9.84 | 400841 |
| 2025-07-28 | -26.92 | $9.81 | 596927 |
| 2025-07-25 | -19.23 | $9.83 | 347400 |
| 2025-07-24 | -26.92 | $9.81 | 472834 |
| 2025-07-23 | -30.77 | $9.80 | 965400 |
| 2025-07-22 | -4.35 | $9.84 | 328774 |
| 2025-07-21 | -17.39 | $9.81 | 391400 |
| 2025-07-18 | -30.77 | $9.77 | 436932 |
| 2025-07-17 | -42.31 | $9.74 | 369600 |
| 2025-07-16 | -57.69 | $9.70 | 510255 |
| 2025-07-15 | -61.54 | $9.69 | 565717 |
| 2025-07-14 | -61.54 | $9.69 | 379115 |
| 2025-07-11 | -61.54 | $9.69 | 428978 |
| 2025-07-10 | -57.69 | $9.70 | 1.1M |
| 2025-07-09 | -38.46 | $9.75 | 498607 |
| 2025-07-08 | -76.92 | $9.65 | 773500 |
| 2025-07-07 | -34.62 | $9.76 | 635600 |
| 2025-07-03 | -30.77 | $9.77 | 182700 |
| 2025-07-02 | -42.31 | $9.74 | 471600 |
| 2025-07-01 | -30.77 | $9.77 | 504721 |
| 2025-06-30 | -23.08 | $9.79 | 652600 |
| 2025-06-27 | -15.38 | $9.81 | 571709 |
| 2025-06-26 | 0.00 | $9.82 | 522940 |
| 2025-06-25 | -18.18 | $9.77 | 467600 |
| 2025-06-24 | -22.73 | $9.76 | 395200 |
| 2025-06-23 | -50.00 | $9.70 | 516000 |
| 2025-06-20 | -68.18 | $9.66 | 444935 |
| 2025-06-18 | -88.89 | $9.64 | 376041 |
| 2025-06-17 | -81.48 | $9.66 | 727822 |
| 2025-06-16 | -73.08 | $9.69 | 485800 |
| 2025-06-13 | -57.69 | $9.73 | 563129 |
| 2025-06-12 | -39.29 | $9.77 | 626800 |
| 2025-06-11 | -48.28 | $9.74 | 337100 |
| 2025-06-10 | -58.62 | $9.71 | 777300 |
| 2025-06-09 | -62.07 | $9.70 | 515813 |
| 2025-06-06 | -56.25 | $9.70 | 400155 |
| 2025-06-05 | -62.50 | $9.68 | 364816 |
| 2025-06-04 | -59.38 | $9.69 | 446800 |
| 2025-06-03 | -28.13 | $9.79 | 518600 |
| 2025-06-02 | -33.33 | $9.77 | 359509 |
| 2025-05-30 | -22.86 | $9.80 | 527125 |
| 2025-05-29 | -22.86 | $9.80 | 606200 |
| 2025-05-28 | -37.21 | $9.72 | 587640 |
| 2025-05-27 | -30.23 | $9.75 | 859706 |
| 2025-05-23 | -32.56 | $9.74 | 568000 |
| 2025-05-22 | -46.51 | $9.68 | 446610 |
| 2025-05-21 | -30.23 | $9.75 | 533631 |
| 2025-05-20 | 0.00 | $9.88 | 463100 |
| 2025-05-19 | -8.89 | $9.80 | 443612 |
| 2025-05-16 | 0.00 | $9.84 | 543568 |
| 2025-05-15 | -12.50 | $9.70 | 393400 |
| 2025-05-14 | -33.33 | $9.60 | 607300 |
| 2025-05-13 | -22.92 | $9.65 | 669219 |
| 2025-05-12 | -22.92 | $9.65 | 962300 |
| 2025-05-09 | -11.48 | $9.63 | 335405 |
| 2025-05-08 | -19.67 | $9.58 | 496620 |
| 2025-05-07 | -8.99 | $9.62 | 449800 |
| 2025-05-06 | -10.00 | $9.61 | 471800 |
| 2025-05-05 | -10.89 | $9.59 | 526400 |
| 2025-05-02 | -9.90 | $9.60 | 625600 |
| 2025-05-01 | -19.47 | $9.60 | 519400 |
| 2025-04-30 | -19.47 | $9.60 | 620400 |
| 2025-04-29 | -17.50 | $9.68 | 413800 |
| 2025-04-28 | -23.14 | $9.62 | 680300 |
| 2025-04-25 | -31.45 | $9.54 | 452226 |
| 2025-04-24 | -30.65 | $9.55 | 430100 |
| 2025-04-23 | -37.10 | $9.47 | 364700 |
| 2025-04-22 | -36.29 | $9.48 | 772714 |
| 2025-04-21 | -47.58 | $9.34 | 732700 |
| 2025-04-17 | -37.90 | $9.46 | 540326 |
| 2025-04-16 | -48.39 | $9.33 | 543235 |
| 2025-04-15 | -37.90 | $9.46 | 761600 |
| 2025-04-14 | -44.35 | $9.38 | 655296 |
| 2025-04-11 | -54.84 | $9.25 | 559505 |
| 2025-04-10 | -56.45 | $9.23 | 1.1M |
| 2025-04-09 | -43.55 | $9.39 | 1.1M |
| 2025-04-08 | -83.87 | $8.89 | 1.3M |
| 2025-04-07 | -76.61 | $8.98 | 1.6M |
| 2025-04-04 | -94.51 | $9.07 | 2.0M |
| 2025-04-03 | -55.56 | $9.58 | 892500 |
| 2025-04-02 | -23.81 | $9.78 | 429639 |
| 2025-04-01 | -19.05 | $9.81 | 681914 |
| 2025-03-31 | -6.35 | $9.89 | 697908 |
| 2025-03-28 | -1.59 | $9.92 | 764826 |
| 2025-03-27 | -15.79 | $9.78 | 699708 |
| 2025-03-26 | -2.13 | $9.76 | 529711 |
| 2025-03-25 | -20.45 | $9.65 | 427200 |
| 2025-03-24 | -15.91 | $9.67 | 448376 |
| 2025-03-21 | -21.05 | $9.60 | 425900 |
| 2025-03-20 | -15.79 | $9.62 | 434615 |
| 2025-03-19 | -18.42 | $9.61 | 381400 |
| 2025-03-18 | -31.58 | $9.56 | 303011 |
| 2025-03-17 | -13.16 | $9.63 | 911918 |
| 2025-03-14 | -44.74 | $9.51 | 533700 |
| 2025-03-13 | -65.79 | $9.43 | 454000 |
| 2025-03-12 | -45.83 | $9.46 | 1.1M |
| 2025-03-11 | -45.83 | $9.46 | 693700 |
| 2025-03-10 | -29.17 | $9.54 | 1.1M |
| 2025-03-07 | -43.75 | $9.47 | 649900 |
| 2025-03-06 | -68.75 | $9.35 | 956200 |
| 2025-03-05 | -33.33 | $9.52 | 1.2M |
| 2025-03-04 | -54.17 | $9.42 | 1.2M |
| 2025-03-03 | -29.17 | $9.54 | 949141 |
| 2025-02-28 | 0.00 | $9.58 | 534500 |
| 2025-02-27 | -32.43 | $9.45 | 670722 |
| 2025-02-26 | -18.92 | $9.50 | 594444 |
| 2025-02-25 | -6.25 | $9.50 | 658900 |
| 2025-02-24 | -18.42 | $9.45 | 466600 |
| 2025-02-21 | -18.42 | $9.45 | 507048 |
| 2025-02-20 | -18.42 | $9.45 | 572332 |
| 2025-02-19 | -15.79 | $9.46 | 399200 |
| 2025-02-18 | -34.15 | $9.41 | 498442 |
| 2025-02-14 | -46.34 | $9.36 | 480300 |
| 2025-02-13 | -56.10 | $9.32 | 567837 |
| 2025-02-12 | -53.66 | $9.33 | 1.1M |
| 2025-02-11 | -11.36 | $9.50 | 563801 |
| 2025-02-10 | -29.55 | $9.42 | 693548 |
| 2025-02-07 | -25.00 | $9.44 | 393200 |
| 2025-02-06 | -24.49 | $9.43 | 562060 |
| 2025-02-05 | -32.65 | $9.39 | 430700 |
| 2025-02-04 | -44.90 | $9.33 | 510749 |
| 2025-02-03 | -28.30 | $9.40 | 738522 |
| 2025-01-31 | -11.11 | $9.47 | 606464 |
| 2025-01-30 | -10.39 | $9.47 | 628443 |
| 2025-01-29 | -25.97 | $9.35 | 657534 |
| 2025-01-28 | -36.36 | $9.27 | 579902 |
| 2025-01-27 | -38.96 | $9.25 | 831230 |
| 2025-01-24 | -36.36 | $9.27 | 430500 |
| 2025-01-23 | -40.26 | $9.24 | 621705 |
| 2025-01-22 | -35.06 | $9.28 | 681600 |
| 2025-01-21 | -10.00 | $9.47 | 772800 |
| 2025-01-17 | -8.57 | $9.39 | 565900 |
| 2025-01-16 | -1.56 | $9.38 | 487528 |
| 2025-01-15 | -19.67 | $9.24 | 564600 |
| 2025-01-14 | -12.28 | $9.25 | 725306 |
| 2025-01-13 | -37.88 | $9.16 | 614731 |
| 2025-01-10 | -30.43 | $9.23 | 1.2M |
| 2025-01-08 | -39.73 | $9.19 | 606715 |
| 2025-01-07 | -55.70 | $9.10 | 731412 |
| 2025-01-06 | -51.19 | $9.16 | 1.1M |
| 2025-01-03 | -43.53 | $9.23 | 1.5M |
| 2025-01-02 | -78.82 | $8.93 | 806030 |
| 2024-12-31 | -91.76 | $8.82 | 1.2M |
| 2024-12-30 | -80.00 | $8.92 | 1.1M |
| 2024-12-27 | -72.22 | $9.00 | 722500 |
| 2024-12-26 | -75.53 | $8.98 | 843000 |
| 2024-12-24 | -76.60 | $8.97 | 512523 |
| 2024-12-23 | -75.53 | $8.98 | 931500 |
| 2024-12-20 | -72.34 | $9.01 | 791003 |
| 2024-12-19 | -92.55 | $8.82 | 1.5M |
| 2024-12-18 | -100.00 | $8.84 | 1.2M |
| 2024-12-17 | -93.06 | $9.02 | 898130 |
| 2024-12-16 | -98.33 | $9.10 | 965719 |
| 2024-12-13 | -76.92 | $9.29 | 675300 |
| 2024-12-12 | -78.85 | $9.28 | 695043 |
| 2024-12-11 | -67.31 | $9.34 | 604600 |
| 2024-12-10 | -51.92 | $9.42 | 947900 |
| 2024-12-09 | -61.54 | $9.37 | 791005 |
| 2024-12-06 | -53.85 | $9.41 | 637326 |
| 2024-12-05 | -34.62 | $9.51 | 385400 |
| 2024-12-04 | -27.27 | $9.54 | 1.1M |
| 2024-12-03 | -36.36 | $9.49 | 712039 |
| 2024-12-02 | -35.59 | $9.48 | 539200 |
| 2024-11-29 | -13.56 | $9.61 | 258300 |
| 2024-11-27 | -6.78 | $9.65 | 491700 |
| 2024-11-26 | -9.09 | $9.60 | 583000 |
| 2024-11-25 | -25.45 | $9.51 | 532100 |
| 2024-11-22 | -40.98 | $9.46 | 415500 |
| 2024-11-21 | -43.55 | $9.45 | 512740 |
| 2024-11-20 | -62.12 | $9.35 | 431122 |
| 2024-11-19 | -57.58 | $9.38 | 500243 |
| 2024-11-18 | -65.15 | $9.33 | 565506 |
| 2024-11-15 | -79.41 | $9.24 | 553841 |
| 2024-11-14 | -76.47 | $9.26 | 548300 |
| 2024-11-13 | -64.71 | $9.34 | 575111 |
| 2024-11-12 | -61.76 | $9.36 | 919600 |
| 2024-11-11 | -52.86 | $9.43 | 458483 |
| 2024-11-08 | -64.29 | $9.35 | 563234 |
| 2024-11-07 | -75.71 | $9.27 | 754600 |
| 2024-11-06 | -82.86 | $9.22 | 933811 |
| 2024-11-05 | -65.71 | $9.34 | 403900 |
| 2024-11-04 | -88.57 | $9.18 | 692312 |
| 2024-11-01 | -100.00 | $9.31 | 585067 |
| 2024-10-31 | -66.67 | $9.54 | 535536 |
| 2024-10-30 | -65.52 | $9.57 | 438000 |
| 2024-10-29 | -62.30 | $9.60 | 583400 |
| 2024-10-28 | -50.75 | $9.70 | 372400 |
| 2024-10-25 | -59.70 | $9.64 | 364105 |
| 2024-10-24 | -46.27 | $9.73 | 430729 |
| 2024-10-23 | -47.76 | $9.72 | 314819 |
| 2024-10-22 | -52.24 | $9.69 | 528819 |
| 2024-10-21 | -55.22 | $9.67 | 353800 |
| 2024-10-18 | -47.76 | $9.72 | 282729 |
| 2024-10-17 | -50.75 | $9.70 | 451100 |
| 2024-10-16 | -40.30 | $9.77 | 535900 |
| 2024-10-15 | -53.73 | $9.68 | 539800 |
| 2024-10-14 | -46.27 | $9.73 | 390500 |
| 2024-10-11 | -64.18 | $9.61 | 413100 |
| 2024-10-10 | -67.16 | $9.59 | 889700 |
| 2024-10-09 | -82.09 | $9.49 | 444200 |
| 2024-10-08 | -82.09 | $9.49 | 488500 |
| 2024-10-07 | -95.52 | $9.40 | 1.3M |
| 2024-10-04 | -75.00 | $9.65 | 1.1M |
| 2024-10-03 | -38.46 | $9.84 | 371800 |
| 2024-10-02 | -15.38 | $9.96 | 322938 |
| 2024-10-01 | -21.43 | $9.92 | 539100 |
| 2024-09-30 | 0.00 | $10.04 | 554032 |
| 2024-09-27 | -6.45 | $9.99 | 600521 |
| 2024-09-26 | -3.39 | $9.98 | 537300 |
| 2024-09-25 | -8.47 | $9.95 | 343795 |
| 2024-09-24 | -8.47 | $9.95 | 514500 |
| 2024-09-23 | 0.00 | $9.99 | 553300 |
| 2024-09-20 | -1.69 | $9.86 | 427229 |
| 2024-09-19 | -11.29 | $9.77 | 540625 |
| 2024-09-18 | -7.25 | $9.79 | 458927 |
| 2024-09-17 | -2.70 | $9.82 | 454600 |
| 2024-09-16 | -10.98 | $9.74 | 446400 |
| 2024-09-13 | -11.90 | $9.73 | 415131 |
| 2024-09-12 | -19.32 | $9.66 | 509700 |
| 2024-09-11 | -11.36 | $9.73 | 646900 |
| 2024-09-10 | -9.09 | $9.75 | 1.1M |
| 2024-09-09 | -8.45 | $9.60 | 580037 |
| 2024-09-06 | -16.87 | $9.52 | 564700 |
| 2024-09-05 | -8.43 | $9.59 | 552400 |
| 2024-09-04 | -2.50 | $9.60 | 612024 |
| 2024-09-03 | -15.91 | $9.47 | 627200 |
| 2024-08-30 | -13.64 | $9.49 | 414334 |
| 2024-08-29 | -11.36 | $9.51 | 522414 |
| 2024-08-28 | -17.05 | $9.46 | 579121 |
| 2024-08-27 | -6.82 | $9.55 | 979660 |
| 2024-08-26 | 0.00 | $9.54 | 568200 |
| 2024-08-23 | 0.00 | $9.41 | 623574 |
| 2024-08-22 | -5.36 | $9.26 | 544119 |
| 2024-08-21 | 0.00 | $9.28 | 603372 |
| 2024-08-20 | -3.85 | $9.15 | 523900 |
| 2024-08-19 | -6.00 | $9.10 | 511600 |
| 2024-08-16 | -22.00 | $9.02 | 442200 |
| 2024-08-15 | -19.64 | $9.02 | 691335 |
| 2024-08-14 | -25.00 | $8.99 | 424937 |
| 2024-08-13 | -12.50 | $9.05 | 794301 |
| 2024-08-12 | -10.45 | $9.03 | 682547 |
| 2024-08-09 | -21.74 | $8.95 | 525500 |
| 2024-08-08 | -26.09 | $8.92 | 569122 |
| 2024-08-07 | -32.43 | $8.86 | 641100 |
| 2024-08-06 | -22.89 | $8.91 | 638345 |
| 2024-08-05 | -41.67 | $8.75 | 1.2M |
| 2024-08-02 | -15.48 | $8.97 | 684100 |
| 2024-08-01 | -2.53 | $9.03 | 915300 |
| 2024-07-31 | -2.82 | $8.95 | 529800 |
| 2024-07-30 | 0.00 | $8.97 | 586930 |
| 2024-07-29 | -2.70 | $8.88 | 596022 |
| 2024-07-26 | -5.97 | $8.79 | 464300 |
| 2024-07-25 | -11.11 | $8.72 | 593200 |
| 2024-07-24 | -5.17 | $8.71 | 708743 |
| 2024-07-23 | -12.07 | $8.67 | 612622 |
| 2024-07-22 | -10.00 | $8.68 | 771100 |
| 2024-07-19 | -11.86 | $8.61 | 362700 |
| 2024-07-18 | -10.00 | $8.62 | 699831 |
| 2024-07-17 | -13.33 | $8.60 | 1.1M |
| 2024-07-16 | -3.85 | $8.55 | 748200 |
| 2024-07-15 | -21.82 | $8.45 | 775149 |
| 2024-07-12 | -7.27 | $8.53 | 806000 |
| 2024-07-11 | -6.67 | $8.44 | 1.0M |
| 2024-07-10 | -38.89 | $8.35 | 1.3M |
| 2024-07-09 | -53.23 | $8.31 | 680741 |
| 2024-07-08 | -58.06 | $8.28 | 686500 |
| 2024-07-05 | -50.00 | $8.33 | 637000 |
| 2024-07-03 | -58.06 | $8.28 | 460300 |
| 2024-07-02 | -57.14 | $8.29 | 768216 |
| 2024-07-01 | -72.06 | $8.21 | 968219 |
| 2024-06-28 | -71.43 | $8.22 | 647500 |
| 2024-06-27 | -57.14 | $8.32 | 813100 |
| 2024-06-26 | -70.00 | $8.23 | 724436 |
| 2024-06-25 | -68.57 | $8.24 | 754650 |
| 2024-06-24 | -67.14 | $8.25 | 725400 |
| 2024-06-21 | -82.89 | $8.15 | 678500 |
| 2024-06-20 | -89.74 | $8.10 | 1.4M |
| 2024-06-18 | -85.71 | $8.14 | 1.3M |
| 2024-06-17 | -88.64 | $8.12 | 1.3M |
| 2024-06-14 | -85.23 | $8.15 | 2.0M |
| 2024-06-13 | -96.97 | $8.26 | 939600 |
| 2024-06-12 | -92.06 | $8.32 | 1.5M |
| 2024-06-11 | -93.75 | $8.42 | 921211 |
| 2024-06-10 | -88.14 | $8.54 | 990100 |
| 2024-06-07 | -88.52 | $8.54 | 695128 |
| 2024-06-06 | -77.05 | $8.61 | 654442 |
| 2024-06-05 | -77.05 | $8.61 | 593423 |
| 2024-06-04 | -81.97 | $8.58 | 472800 |
| 2024-06-03 | -78.69 | $8.60 | 564421 |
| 2024-05-31 | -59.02 | $8.72 | 509800 |
| 2024-05-30 | -81.97 | $8.58 | 649811 |
| 2024-05-29 | -90.16 | $8.53 | 1.4M |
| 2024-05-28 | -93.75 | $8.63 | 707105 |
| 2024-05-24 | -83.33 | $8.68 | 583718 |
| 2024-05-23 | -97.92 | $8.61 | 1.1M |
| 2024-05-22 | -66.67 | $8.76 | 618500 |
| 2024-05-21 | -56.25 | $8.81 | 578439 |
| 2024-05-20 | -47.92 | $8.85 | 501400 |
| 2024-05-17 | -56.25 | $8.81 | 549316 |
| 2024-05-16 | -64.58 | $8.77 | 559400 |
| 2024-05-15 | -45.83 | $8.86 | 994646 |
| 2024-05-14 | -60.42 | $8.79 | 3.0M |
| 2024-05-13 | -29.27 | $8.96 | 542319 |
| 2024-05-10 | -14.63 | $9.02 | 955900 |
| 2024-05-09 | -18.75 | $8.93 | 551900 |
| 2024-05-08 | -47.06 | $8.85 | 550500 |
| 2024-05-07 | -64.86 | $8.80 | 474620 |
| 2024-05-06 | -83.78 | $8.73 | 630500 |
| 2024-05-03 | -83.78 | $8.73 | 524229 |
| 2024-05-02 | -91.89 | $8.70 | 676521 |
| 2024-05-01 | -89.47 | $8.72 | 523600 |
| 2024-04-30 | -92.11 | $8.71 | 437329 |
| 2024-04-29 | -76.32 | $8.77 | 492718 |
| 2024-04-26 | -58.97 | $8.84 | 436400 |
| 2024-04-25 | -63.64 | $8.84 | 561825 |
| 2024-04-24 | -65.91 | $8.83 | 585200 |
| 2024-04-23 | -65.91 | $8.83 | 646660 |
| 2024-04-22 | -68.18 | $8.82 | 478500 |
| 2024-04-19 | -72.73 | $8.80 | 347227 |
| 2024-04-18 | -79.55 | $8.77 | 394240 |
| 2024-04-17 | -90.91 | $8.72 | 422400 |
| 2024-04-16 | -95.45 | $8.70 | 646300 |
| 2024-04-15 | -89.47 | $8.78 | 742700 |
| 2024-04-12 | -92.86 | $8.86 | 411999 |
| 2024-04-11 | -68.00 | $8.95 | 553810 |
| 2024-04-10 | -56.00 | $8.98 | 1.1M |
| 2024-04-09 | -52.00 | $8.99 | 508431 |
| 2024-04-08 | -56.00 | $8.98 | 338632 |
| 2024-04-05 | -46.88 | $8.97 | 418600 |
| 2024-04-04 | -38.24 | $8.99 | 540426 |
| 2024-04-03 | -32.50 | $8.99 | 430411 |
| 2024-04-02 | -35.00 | $8.98 | 579800 |
| 2024-04-01 | -22.50 | $9.03 | 670900 |
| 2024-03-28 | -12.50 | $9.07 | 551718 |
| 2024-03-27 | -5.26 | $9.08 | 556600 |
| 2024-03-26 | -5.26 | $9.08 | 663303 |
| 2024-03-25 | -15.79 | $9.04 | 606900 |
| 2024-03-22 | -21.05 | $9.02 | 444400 |
| 2024-03-21 | -15.79 | $9.04 | 499041 |
| 2024-03-20 | -18.42 | $9.03 | 666694 |
| 2024-03-19 | -15.79 | $9.04 | 492600 |
| 2024-03-18 | -21.05 | $9.02 | 534300 |
| 2024-03-15 | -26.67 | $8.98 | 387697 |
| 2024-03-14 | -42.22 | $8.91 | 629700 |
| 2024-03-13 | -37.50 | $8.92 | 486900 |
| 2024-03-12 | -26.53 | $8.97 | 616640 |
| 2024-03-11 | -2.04 | $9.09 | 1.5M |
| 2024-03-08 | -20.59 | $8.87 | 544915 |
| 2024-03-07 | -38.24 | $8.81 | 571016 |
| 2024-03-06 | -47.06 | $8.78 | 1.0M |
| 2024-03-05 | -47.06 | $8.78 | 685100 |
| 2024-03-04 | -26.47 | $8.85 | 594973 |
| 2024-03-01 | -48.89 | $8.83 | 337101 |
| 2024-02-29 | -51.02 | $8.84 | 575100 |
| 2024-02-28 | -51.02 | $8.84 | 547320 |
| 2024-02-27 | -44.90 | $8.87 | 541100 |
| 2024-02-26 | -55.10 | $8.82 | 704200 |
| 2024-02-23 | -44.90 | $8.87 | 465617 |
| 2024-02-22 | -54.00 | $8.82 | 777621 |
| 2024-02-21 | -30.91 | $8.92 | 406900 |
| 2024-02-20 | -58.18 | $8.77 | 474747 |
| 2024-02-16 | -58.62 | $8.75 | 460800 |
| 2024-02-15 | -59.68 | $8.72 | 483932 |
| 2024-02-14 | -69.35 | $8.66 | 525042 |
| 2024-02-13 | -70.97 | $8.65 | 941423 |
| 2024-02-12 | -59.68 | $8.72 | 577839 |
| 2024-02-09 | -70.97 | $8.65 | 817626 |
| 2024-02-08 | -67.74 | $8.67 | 583040 |
| 2024-02-07 | -58.06 | $8.73 | 507025 |
| 2024-02-06 | -54.84 | $8.75 | 478900 |
| 2024-02-05 | -59.68 | $8.72 | 577600 |
| 2024-02-02 | -27.42 | $8.92 | 723200 |
| 2024-02-01 | -4.84 | $9.06 | 504907 |
| 2024-01-31 | -25.42 | $8.91 | 589200 |
| 2024-01-30 | -25.81 | $8.90 | 669000 |
| 2024-01-29 | -1.39 | $9.05 | 964907 |
| 2024-01-26 | -24.24 | $8.84 | 874900 |
| 2024-01-25 | -40.91 | $8.73 | 666700 |
| 2024-01-24 | -66.67 | $8.56 | 1.2M |
| 2024-01-23 | -65.15 | $8.57 | 611000 |
| 2024-01-22 | -58.33 | $8.58 | 797500 |
| 2024-01-19 | -62.16 | $8.54 | 941217 |
| 2024-01-18 | -52.70 | $8.61 | 518000 |
| 2024-01-17 | -50.00 | $8.63 | 910900 |
| 2024-01-16 | -28.38 | $8.79 | 544600 |
| 2024-01-12 | -20.27 | $8.85 | 562200 |
| 2024-01-11 | -19.23 | $8.85 | 1.0M |
| 2024-01-10 | -4.40 | $8.96 | 637315 |
| 2024-01-09 | -7.78 | $8.92 | 659700 |
| 2024-01-08 | -10.00 | $8.90 | 621200 |
| 2024-01-05 | -16.67 | $8.84 | 761031 |
| 2024-01-04 | -27.78 | $8.74 | 756840 |
| 2024-01-03 | -33.33 | $8.69 | 593694 |
| 2024-01-02 | -41.67 | $8.65 | 1.0M |
| 2023-12-29 | -60.20 | $8.48 | 1.9M |
| 2023-12-28 | -62.14 | $8.48 | 1.6M |
| 2023-12-27 | -49.51 | $8.61 | 1.2M |
| 2023-12-26 | -44.55 | $8.70 | 1.0M |
| 2023-12-22 | -61.82 | $8.51 | 932745 |
| 2023-12-21 | -70.00 | $8.42 | 1.3M |
| 2023-12-20 | -82.73 | $8.28 | 1.8M |
| 2023-12-19 | -62.73 | $8.50 | 1.3M |
| 2023-12-18 | -58.18 | $8.55 | 1.1M |
| 2023-12-15 | -53.64 | $8.60 | 1.1M |
| 2023-12-14 | -39.09 | $8.76 | 1.5M |
| 2023-12-13 | -44.25 | $8.72 | 1.9M |
| 2023-12-12 | -78.26 | $8.34 | 3.6M |
| 2023-12-11 | -89.89 | $8.44 | 2.1M |
| 2023-12-08 | -94.59 | $8.55 | 1.6M |
| 2023-12-07 | -85.14 | $8.62 | 2.1M |
| 2023-12-06 | -92.59 | $8.75 | 1.3M |
| 2023-12-05 | -91.11 | $8.84 | 1.4M |
| 2023-12-04 | -96.30 | $8.93 | 1.4M |
| 2023-12-01 | -87.34 | $9.03 | 734300 |
| 2023-11-30 | -84.81 | $9.05 | 618204 |
| 2023-11-29 | -89.87 | $9.01 | 705046 |
| 2023-11-28 | -79.75 | $9.09 | 593728 |
| 2023-11-27 | -81.01 | $9.08 | 542400 |
| 2023-11-24 | -77.22 | $9.11 | 151100 |
| 2023-11-22 | -83.54 | $9.06 | 442046 |
| 2023-11-21 | -89.87 | $9.01 | 485000 |
| 2023-11-20 | -86.08 | $9.04 | 581840 |
| 2023-11-17 | -88.61 | $9.02 | 780429 |
| 2023-11-16 | -83.54 | $9.06 | 565700 |
| 2023-11-15 | -79.75 | $9.09 | 569506 |
| 2023-11-14 | -78.48 | $9.10 | 807640 |
| 2023-11-13 | -97.47 | $8.95 | 852227 |
| 2023-11-10 | -90.22 | $9.02 | 743040 |
| 2023-11-09 | -81.52 | $9.10 | 791213 |
| 2023-11-08 | -88.89 | $9.05 | 957300 |
| 2023-11-07 | -82.35 | $9.13 | 804700 |
| 2023-11-06 | -76.47 | $9.19 | 585732 |
| 2023-11-03 | -58.82 | $9.37 | 606663 |
| 2023-11-02 | -43.14 | $9.53 | 823703 |
| 2023-11-01 | -79.41 | $9.16 | 462051 |
| 2023-10-31 | -90.57 | $9.01 | 956329 |
| 2023-10-30 | -80.18 | $9.08 | 407100 |
| 2023-10-27 | -68.47 | $9.21 | 380534 |
| 2023-10-26 | -67.57 | $9.22 | 433231 |
| 2023-10-25 | -74.77 | $9.14 | 404914 |
| 2023-10-24 | -66.67 | $9.23 | 452808 |
| 2023-10-23 | -77.31 | $9.13 | 449800 |
| 2023-10-20 | -71.43 | $9.20 | 501800 |
| 2023-10-19 | -67.23 | $9.25 | 680200 |
| 2023-10-18 | -51.26 | $9.44 | 592562 |
| 2023-10-17 | -40.34 | $9.57 | 650601 |
| 2023-10-16 | -25.21 | $9.75 | 450501 |
| 2023-10-13 | -26.05 | $9.74 | 327200 |
| 2023-10-12 | -34.96 | $9.66 | 720626 |
| 2023-10-11 | -20.33 | $9.84 | 768300 |
| 2023-10-10 | -26.02 | $9.77 | 714413 |
| 2023-10-09 | -34.15 | $9.67 | 632128 |
| 2023-10-06 | -49.21 | $9.50 | 1.6M |
| 2023-10-05 | -73.81 | $9.19 | 507430 |
| 2023-10-04 | -71.43 | $9.22 | 1.1M |
| 2023-10-03 | -100.00 | $8.86 | 1.9M |
| 2023-10-02 | -92.45 | $9.14 | 2.5M |
| 2023-09-29 | -96.77 | $9.52 | 1.0M |
| 2023-09-28 | -97.96 | $9.65 | 817330 |
| 2023-09-27 | -80.00 | $9.92 | 630600 |
| 2023-09-26 | -89.66 | $9.94 | 712300 |
| 2023-09-25 | -85.71 | $9.96 | 344413 |
| 2023-09-22 | -82.14 | $9.97 | 352200 |
| 2023-09-21 | -89.29 | $9.95 | 362084 |
| 2023-09-20 | -89.29 | $9.95 | 482010 |
| 2023-09-19 | -82.14 | $9.97 | 398322 |
| 2023-09-18 | -67.86 | $10.01 | 322011 |
| 2023-09-15 | -67.86 | $10.01 | 271400 |
| 2023-09-14 | -42.86 | $10.08 | 314342 |
| 2023-09-13 | -67.86 | $10.01 | 450600 |
| 2023-09-12 | -64.29 | $10.02 | 491400 |
| 2023-09-11 | -64.29 | $10.02 | 579089 |
| 2023-09-08 | -67.86 | $10.01 | 392200 |
| 2023-09-07 | -71.43 | $10.00 | 467200 |
| 2023-09-06 | -96.43 | $9.93 | 516506 |
| 2023-09-05 | -92.86 | $9.94 | 772500 |
| 2023-09-01 | -77.27 | $10.03 | 369308 |
| 2023-08-31 | -59.09 | $10.07 | 331750 |
| 2023-08-30 | -50.00 | $10.09 | 341907 |
| 2023-08-29 | -23.81 | $10.14 | 503500 |
| 2023-08-28 | -59.09 | $10.07 | 302000 |
| 2023-08-25 | -66.67 | $10.07 | 344121 |
| 2023-08-24 | -59.26 | $10.09 | 263941 |
| 2023-08-23 | -65.52 | $10.08 | 368539 |
| 2023-08-22 | -86.67 | $10.02 | 463137 |
| 2023-08-21 | -90.91 | $10.01 | 550823 |
| 2023-08-18 | -83.87 | $10.05 | 543431 |
| 2023-08-17 | -94.59 | $10.02 | 550600 |
| 2023-08-16 | -97.30 | $10.01 | 632048 |
| 2023-08-15 | -88.57 | $10.06 | 487600 |
| 2023-08-14 | -88.57 | $10.06 | 478900 |
| 2023-08-11 | -82.86 | $10.08 | 439800 |
| 2023-08-10 | -91.43 | $10.05 | 756613 |
| 2023-08-09 | -74.29 | $10.11 | 563472 |
| 2023-08-08 | -97.22 | $10.03 | 428000 |
| 2023-08-07 | -97.37 | $10.03 | 515400 |
| 2023-08-04 | -92.11 | $10.05 | 428600 |
| 2023-08-03 | -93.94 | $10.10 | 378451 |
| 2023-08-02 | -81.82 | $10.14 | 380639 |
| 2023-08-01 | -90.91 | $10.12 | 582743 |
| 2023-07-31 | -77.27 | $10.19 | 367321 |
| 2023-07-28 | -79.55 | $10.18 | 408800 |
| 2023-07-27 | -77.27 | $10.19 | 651100 |
| 2023-07-26 | -72.73 | $10.21 | 385902 |
| 2023-07-25 | -72.73 | $10.21 | 445100 |
| 2023-07-24 | -56.82 | $10.28 | 585100 |
| 2023-07-21 | -68.18 | $10.23 | 498200 |
| 2023-07-20 | -64.44 | $10.24 | 411125 |
| 2023-07-19 | -77.55 | $10.15 | 422335 |
| 2023-07-18 | -77.55 | $10.15 | 669500 |
| 2023-07-17 | -75.51 | $10.16 | 567731 |
| 2023-07-14 | -73.47 | $10.17 | 561336 |
| 2023-07-13 | -63.27 | $10.22 | 725900 |
| 2023-07-12 | -48.98 | $10.29 | 390500 |
| 2023-07-11 | -40.82 | $10.33 | 611646 |
| 2023-07-10 | -30.61 | $10.38 | 498628 |
| 2023-07-07 | -55.10 | $10.26 | 506800 |
| 2023-07-06 | -59.18 | $10.24 | 364700 |
| 2023-07-05 | -57.14 | $10.25 | 598800 |
| 2023-07-03 | -20.41 | $10.43 | 256545 |
| 2023-06-30 | -4.35 | $10.48 | 434939 |
| 2023-06-29 | -16.13 | $10.30 | 430343 |
| 2023-06-28 | -22.58 | $10.28 | 327220 |
| 2023-06-27 | -45.16 | $10.21 | 358341 |
| 2023-06-26 | -48.39 | $10.20 | 431048 |
| 2023-06-23 | -74.19 | $10.12 | 465100 |
| 2023-06-22 | -80.65 | $10.10 | 487100 |
| 2023-06-21 | -77.42 | $10.11 | 680400 |
| 2023-06-20 | -67.86 | $10.16 | 746445 |
| 2023-06-16 | -50.00 | $10.22 | 453210 |
| 2023-06-15 | -52.27 | $10.28 | 368900 |
| 2023-06-14 | -70.00 | $10.22 | 463443 |
| 2023-06-13 | -69.81 | $10.23 | 607700 |
| 2023-06-12 | -79.37 | $10.20 | 662664 |
| 2023-06-09 | -76.19 | $10.22 | 445800 |
| 2023-06-08 | -63.49 | $10.30 | 536550 |
| 2023-06-07 | -66.67 | $10.28 | 476706 |
| 2023-06-06 | -82.54 | $10.18 | 434100 |
| 2023-06-05 | -82.54 | $10.18 | 511263 |
| 2023-06-02 | -71.43 | $10.25 | 467100 |
| 2023-06-01 | -87.30 | $10.15 | 485412 |
| 2023-05-31 | -82.86 | $10.19 | 442910 |
| 2023-05-30 | -91.86 | $10.14 | 661100 |
| 2023-05-26 | -87.50 | $10.19 | 783317 |
| 2023-05-25 | -97.30 | $10.10 | 643700 |
| 2023-05-24 | -96.23 | $10.16 | 519510 |
| 2023-05-23 | -88.68 | $10.24 | 388433 |
| 2023-05-22 | -85.85 | $10.27 | 447600 |
| 2023-05-19 | -84.91 | $10.28 | 562386 |
| 2023-05-18 | -82.08 | $10.31 | 1.3M |
| 2023-05-17 | -87.67 | $10.54 | 376900 |
| 2023-05-16 | -90.41 | $10.52 | 543986 |
| 2023-05-15 | -73.97 | $10.64 | 365326 |
| 2023-05-12 | -72.60 | $10.65 | 349125 |
| 2023-05-11 | -84.93 | $10.56 | 384413 |
| 2023-05-10 | -80.82 | $10.59 | 411300 |
| 2023-05-09 | -86.30 | $10.55 | 493508 |
| 2023-05-08 | -91.78 | $10.51 | 598141 |
| 2023-05-05 | -67.12 | $10.69 | 387800 |
| 2023-05-04 | -84.93 | $10.56 | 390000 |
| 2023-05-03 | -71.23 | $10.66 | 419818 |
| 2023-05-02 | -65.75 | $10.70 | 558321 |
| 2023-05-01 | -39.73 | $10.89 | 803200 |
| 2023-04-28 | -41.10 | $10.88 | 1.9M |
| 2023-04-27 | -95.38 | $10.48 | 445700 |
| 2023-04-26 | -100.00 | $10.50 | 538900 |
| 2023-04-25 | -96.67 | $10.52 | 493658 |
| 2023-04-24 | -83.33 | $10.61 | 642400 |
| 2023-04-21 | -91.80 | $10.56 | 381200 |
| 2023-04-20 | -83.61 | $10.61 | 360900 |
| 2023-04-19 | -93.44 | $10.55 | 443300 |
| 2023-04-18 | -100.00 | $10.60 | 540619 |
| 2023-04-17 | -95.45 | $10.70 | 325200 |
| 2023-04-14 | -81.25 | $10.77 | 295600 |
| 2023-04-13 | -90.20 | $10.73 | 386145 |
| 2023-04-12 | -93.75 | $10.74 | 407400 |
| 2023-04-11 | -89.47 | $10.77 | 501609 |
| 2023-04-10 | -78.95 | $10.83 | 561630 |
| 2023-04-06 | -90.00 | $10.77 | 326400 |
| 2023-04-05 | -90.41 | $10.78 | 439100 |
| 2023-04-04 | -91.78 | $10.77 | 650258 |
| 2023-04-03 | -93.75 | $10.84 | 782400 |
| 2023-03-31 | -73.13 | $11.02 | 330304 |
| 2023-03-30 | -79.41 | $10.98 | 281500 |
| 2023-03-29 | -73.53 | $11.02 | 404619 |
| 2023-03-28 | -89.71 | $10.91 | 562149 |
| 2023-03-27 | -75.68 | $11.02 | 428400 |
| 2023-03-24 | -63.51 | $11.11 | 437200 |
| 2023-03-23 | -68.42 | $11.08 | 427028 |
| 2023-03-22 | -80.26 | $10.99 | 339700 |
| 2023-03-21 | -81.58 | $10.98 | 513200 |
| 2023-03-20 | -78.95 | $11.00 | 439538 |
| 2023-03-17 | -75.64 | $11.03 | 444320 |
| 2023-03-16 | -64.10 | $11.12 | 363714 |
| 2023-03-15 | -67.09 | $11.10 | 493200 |
| 2023-03-14 | -65.82 | $11.11 | 563914 |
| 2023-03-13 | -70.73 | $11.08 | 927700 |
| 2023-03-10 | -93.75 | $11.06 | 1.1M |
| 2023-03-09 | -90.70 | $11.27 | 406600 |
| 2023-03-08 | -69.77 | $11.36 | 371300 |
| 2023-03-07 | -81.40 | $11.31 | 323300 |
| 2023-03-06 | -62.79 | $11.39 | 401300 |
| 2023-03-03 | -41.86 | $11.48 | 411140 |
| 2023-03-02 | -58.14 | $11.41 | 527917 |
| 2023-03-01 | -79.49 | $11.35 | 474700 |
| 2023-02-28 | -48.72 | $11.47 | 367049 |
| 2023-02-27 | -51.28 | $11.46 | 385700 |
| 2023-02-24 | -50.00 | $11.52 | 606442 |
| 2023-02-23 | -64.71 | $11.45 | 599000 |
| 2023-02-22 | -60.78 | $11.47 | 348614 |
| 2023-02-21 | -56.86 | $11.49 | 561143 |
| 2023-02-17 | -35.29 | $11.60 | 309600 |
| 2023-02-16 | -49.02 | $11.53 | 310440 |
| 2023-02-15 | -39.22 | $11.58 | 258100 |
| 2023-02-14 | -60.78 | $11.47 | 324804 |
| 2023-02-13 | -56.14 | $11.52 | 519200 |
| 2023-02-10 | -68.42 | $11.45 | 457200 |
| 2023-02-09 | -91.23 | $11.32 | 496523 |
| 2023-02-08 | -84.21 | $11.36 | 337710 |
| 2023-02-07 | -64.91 | $11.47 | 299300 |
| 2023-02-06 | -82.46 | $11.37 | 345500 |
| 2023-02-03 | -73.68 | $11.42 | 568300 |
| 2023-02-02 | -65.08 | $11.43 | 645500 |
| 2023-02-01 | -46.03 | $11.55 | 794239 |
| 2023-01-31 | -47.62 | $11.54 | 361700 |
| 2023-01-30 | -44.12 | $11.54 | 591700 |
| 2023-01-27 | -22.06 | $11.69 | 474300 |
| 2023-01-26 | -19.12 | $11.71 | 443100 |
| 2023-01-25 | -16.18 | $11.73 | 406200 |
| 2023-01-24 | -22.06 | $11.69 | 366114 |
| 2023-01-23 | -32.35 | $11.62 | 390100 |
| 2023-01-20 | -42.65 | $11.55 | 520500 |
| 2023-01-19 | -54.93 | $11.45 | 395600 |
| 2023-01-18 | -36.11 | $11.58 | 509000 |
| 2023-01-17 | -27.78 | $11.64 | 665723 |
| 2023-01-13 | -3.17 | $11.73 | 688436 |
| 2023-01-12 | -6.00 | $11.59 | 551914 |
| 2023-01-11 | -7.69 | $11.48 | 391600 |
| 2023-01-10 | -5.56 | $11.46 | 426600 |
| 2023-01-09 | -10.26 | $11.42 | 377300 |
| 2023-01-06 | -15.38 | $11.40 | 397901 |
| 2023-01-05 | -55.00 | $11.24 | 449508 |
| 2023-01-04 | -40.00 | $11.30 | 304800 |
| 2023-01-03 | -28.26 | $11.33 | 459400 |
| 2022-12-30 | -45.65 | $11.25 | 307600 |
| 2022-12-29 | -32.61 | $11.31 | 277300 |
| 2022-12-28 | -28.26 | $11.33 | 429000 |
| 2022-12-27 | -8.70 | $11.42 | 455200 |
| 2022-12-23 | -4.35 | $11.44 | 322400 |
| 2022-12-22 | -36.96 | $11.29 | 360200 |
| 2022-12-21 | -13.04 | $11.40 | 549541 |
| 2022-12-20 | -54.35 | $11.21 | 587537 |
| 2022-12-19 | -56.52 | $11.20 | 364046 |
| 2022-12-16 | -60.87 | $11.18 | 509451 |
| 2022-12-15 | -28.26 | $11.33 | 354250 |
| 2022-12-14 | -30.43 | $11.32 | 360900 |
| 2022-12-13 | -35.42 | $11.29 | 539200 |
| 2022-12-12 | -32.69 | $11.29 | 545415 |
| 2022-12-09 | -46.15 | $11.22 | 346303 |
| 2022-12-08 | -55.77 | $11.17 | 378223 |
| 2022-12-07 | -41.67 | $11.21 | 373000 |
| 2022-12-06 | -46.77 | $11.17 | 224000 |
| 2022-12-05 | -61.29 | $11.08 | 315400 |
| 2022-12-02 | -51.56 | $11.13 | 296300 |
| 2022-12-01 | -26.58 | $11.25 | 550708 |
| 2022-11-30 | -10.39 | $11.34 | 358134 |
| 2022-11-29 | -25.97 | $11.22 | 285707 |
| 2022-11-28 | -7.59 | $11.36 | 464619 |
| 2022-11-25 | -8.05 | $11.35 | 131000 |
| 2022-11-23 | -9.20 | $11.34 | 344549 |
| 2022-11-22 | -2.44 | $11.35 | 645029 |
| 2022-11-21 | -13.51 | $11.19 | 225000 |
| 2022-11-18 | -5.62 | $11.24 | 301505 |
| 2022-11-17 | -12.15 | $11.16 | 209600 |
| 2022-11-16 | -8.11 | $11.20 | 339700 |
| 2022-11-15 | -9.01 | $11.19 | 475004 |
| 2022-11-14 | -25.23 | $11.01 | 363105 |
| 2022-11-11 | -21.74 | $11.04 | 430432 |
| 2022-11-10 | -2.40 | $11.24 | 740744 |
| 2022-11-09 | -15.87 | $10.89 | 375400 |
| 2022-11-08 | -9.52 | $10.97 | 343022 |
| 2022-11-07 | -15.87 | $10.89 | 443326 |
| 2022-11-04 | -1.59 | $11.07 | 859800 |
| 2022-11-03 | -0.91 | $10.92 | 955648 |
| 2022-11-02 | -14.56 | $10.71 | 530073 |
| 2022-11-01 | -7.37 | $10.71 | 349310 |
| 2022-10-31 | -13.68 | $10.65 | 284229 |
| 2022-10-28 | -1.05 | $10.77 | 391425 |
| 2022-10-27 | -17.89 | $10.61 | 438000 |
| 2022-10-26 | -10.87 | $10.65 | 411000 |
| 2022-10-25 | -5.62 | $10.67 | 412400 |
| 2022-10-24 | -27.00 | $10.56 | 489206 |
| 2022-10-21 | -41.28 | $10.47 | 347500 |
| 2022-10-20 | -60.50 | $10.30 | 489600 |
| 2022-10-19 | -61.54 | $10.33 | 437794 |
| 2022-10-18 | -60.40 | $10.42 | 435915 |
| 2022-10-17 | -73.15 | $10.23 | 448344 |
| 2022-10-14 | -86.34 | $10.05 | 482161 |
| 2022-10-13 | -77.02 | $10.20 | 1.2M |
| 2022-10-12 | -94.59 | $10.04 | 877545 |
| 2022-10-11 | -85.81 | $10.17 | 1.0M |
| 2022-10-10 | -96.60 | $10.02 | 958840 |
| 2022-10-07 | -95.62 | $10.13 | 739459 |
| 2022-10-06 | -94.35 | $10.27 | 587627 |
| 2022-10-05 | -91.45 | $10.37 | 514700 |
| 2022-10-04 | -76.92 | $10.54 | 612400 |
| 2022-10-03 | -86.32 | $10.43 | 476821 |
| 2022-09-30 | -92.50 | $10.36 | 729215 |
| 2022-09-29 | -96.33 | $10.42 | 745709 |
| 2022-09-28 | -84.54 | $10.65 | 753040 |
| 2022-09-27 | -92.78 | $10.57 | 706711 |
| 2022-09-26 | -93.18 | $10.71 | 866114 |
| 2022-09-23 | -81.94 | $10.94 | 752200 |
| 2022-09-22 | -94.12 | $11.05 | 549229 |
| 2022-09-21 | -87.50 | $11.11 | 357137 |
| 2022-09-20 | -65.38 | $11.23 | 281300 |
| 2022-09-19 | -44.23 | $11.34 | 518710 |
| 2022-09-16 | -67.92 | $11.22 | 358700 |
| 2022-09-15 | -72.73 | $11.20 | 332700 |
| 2022-09-14 | -60.00 | $11.29 | 301602 |
| 2022-09-13 | -86.67 | $11.13 | 362403 |
| 2022-09-12 | -60.00 | $11.29 | 432100 |
| 2022-09-09 | -76.67 | $11.19 | 332529 |
| 2022-09-08 | -81.67 | $11.16 | 232921 |
| 2022-09-07 | -81.67 | $11.16 | 449600 |
| 2022-09-06 | -89.83 | $11.12 | 515900 |
| 2022-09-02 | -64.15 | $11.31 | 304043 |
| 2022-09-01 | -56.36 | $11.34 | 339300 |
| 2022-08-31 | -50.91 | $11.37 | 297900 |
| 2022-08-30 | -60.00 | $11.32 | 368301 |
| 2022-08-29 | -27.27 | $11.50 | 264051 |
| 2022-08-26 | -40.00 | $11.43 | 310800 |
| 2022-08-25 | -27.27 | $11.50 | 230632 |
| 2022-08-24 | -30.91 | $11.48 | 317900 |
| 2022-08-23 | -60.00 | $11.32 | 500600 |
| 2022-08-22 | -46.67 | $11.37 | 313616 |
| 2022-08-19 | -19.12 | $11.52 | 287524 |
| 2022-08-18 | -14.49 | $11.55 | 229659 |
| 2022-08-17 | -19.74 | $11.50 | 556000 |
| 2022-08-16 | -9.72 | $11.54 | 280427 |
| 2022-08-15 | -22.22 | $11.45 | 252957 |
| 2022-08-12 | -26.67 | $11.41 | 296600 |
| 2022-08-11 | -29.33 | $11.39 | 529800 |
| 2022-08-10 | -15.49 | $11.39 | 497700 |
| 2022-08-09 | -17.39 | $11.36 | 339100 |
| 2022-08-08 | -43.48 | $11.18 | 356106 |
| 2022-08-05 | -52.17 | $11.12 | 450240 |
| 2022-08-04 | -21.13 | $11.33 | 340600 |
| 2022-08-03 | -16.90 | $11.36 | 309247 |
| 2022-08-02 | -17.33 | $11.35 | 395044 |
| 2022-08-01 | -10.77 | $11.31 | 409500 |
| 2022-07-29 | -22.22 | $11.22 | 379613 |
| 2022-07-28 | -20.00 | $11.21 | 463900 |
| 2022-07-27 | -20.00 | $11.21 | 413500 |
| 2022-07-26 | -15.56 | $11.11 | 251500 |
| 2022-07-25 | -15.38 | $11.10 | 402933 |
| 2022-07-22 | -25.68 | $10.98 | 432200 |
| 2022-07-21 | -20.83 | $10.96 | 275631 |
| 2022-07-20 | -21.50 | $10.93 | 253128 |
| 2022-07-19 | -17.27 | $10.97 | 260600 |
| 2022-07-18 | -26.36 | $10.87 | 253438 |
| 2022-07-15 | -21.82 | $10.92 | 269828 |
| 2022-07-14 | -27.27 | $10.86 | 285200 |
| 2022-07-13 | -13.64 | $11.01 | 392843 |
| 2022-07-12 | -9.09 | $11.06 | 490215 |
| 2022-07-11 | -8.82 | $10.99 | 428604 |
| 2022-07-08 | -24.32 | $10.90 | 240628 |
| 2022-07-07 | -40.77 | $10.83 | 353249 |
| 2022-07-06 | -43.08 | $10.80 | 288434 |
| 2022-07-05 | -30.77 | $10.96 | 359128 |
| 2022-07-01 | -37.69 | $10.87 | 369122 |
| 2022-06-30 | -40.00 | $10.84 | 439000 |
| 2022-06-29 | -47.01 | $10.77 | 280615 |
| 2022-06-28 | -34.33 | $10.94 | 484650 |
| 2022-06-27 | -39.72 | $10.91 | 490700 |
| 2022-06-24 | -58.16 | $10.65 | 313332 |
| 2022-06-23 | -73.05 | $10.44 | 485601 |
| 2022-06-22 | -90.78 | $10.19 | 573930 |
| 2022-06-21 | -89.36 | $10.21 | 1.2M |
| 2022-06-17 | -93.43 | $10.19 | 1.5M |
| 2022-06-16 | -94.64 | $10.41 | 1.1M |
| 2022-06-15 | -70.87 | $10.74 | 775711 |
| 2022-06-14 | -91.26 | $10.53 | 1.2M |
| 2022-06-13 | -93.06 | $10.80 | 1.0M |
| 2022-06-10 | -64.62 | $11.05 | 657430 |
| 2022-06-09 | -96.67 | $10.89 | 910127 |
| 2022-06-08 | -46.67 | $11.19 | 548723 |
| 2022-06-07 | -26.67 | $11.31 | 491700 |
| 2022-06-06 | -53.33 | $11.15 | 429337 |
| 2022-06-03 | -63.51 | $11.14 | 352608 |
| 2022-06-02 | -52.70 | $11.22 | 455900 |
| 2022-06-01 | -48.10 | $11.23 | 415941 |
| 2022-05-31 | -39.24 | $11.30 | 557600 |
| 2022-05-27 | -32.11 | $11.44 | 320427 |
| 2022-05-26 | -44.80 | $11.39 | 448900 |
| 2022-05-25 | -52.71 | $11.31 | 546916 |
| 2022-05-24 | -63.57 | $11.17 | 634431 |
| 2022-05-23 | -78.29 | $10.98 | 737400 |
| 2022-05-20 | -74.42 | $11.03 | 1.1M |
| 2022-05-19 | -66.92 | $11.13 | 447314 |
| 2022-05-18 | -57.69 | $11.25 | 431242 |
| 2022-05-17 | -51.54 | $11.33 | 291539 |
| 2022-05-16 | -58.46 | $11.24 | 422800 |
| 2022-05-13 | -56.15 | $11.27 | 423734 |
| 2022-05-12 | -73.85 | $11.04 | 584000 |
| 2022-05-11 | -70.77 | $11.08 | 602800 |
| 2022-05-10 | -81.54 | $10.94 | 994707 |
| 2022-05-09 | -67.69 | $11.12 | 719711 |
| 2022-05-06 | -38.46 | $11.50 | 1.3M |
| 2022-05-05 | -66.92 | $11.13 | 801700 |
| 2022-05-04 | -66.15 | $11.14 | 1.4M |
| 2022-05-03 | -76.15 | $11.01 | 1.3M |
| 2022-05-02 | -64.62 | $11.16 | 2.7M |
| 2022-04-29 | -57.78 | $11.74 | 719900 |
| 2022-04-28 | -6.67 | $11.97 | 477500 |
| 2022-04-27 | -11.11 | $11.95 | 462407 |
| 2022-04-26 | -24.44 | $11.89 | 549433 |
| 2022-04-25 | -22.22 | $11.90 | 623122 |
| 2022-04-22 | -20.00 | $11.91 | 533338 |
| 2022-04-21 | -15.56 | $11.93 | 345831 |
| 2022-04-20 | -13.33 | $11.94 | 454300 |
| 2022-04-19 | -16.28 | $11.91 | 469300 |
| 2022-04-18 | -10.26 | $11.90 | 440930 |
| 2022-04-14 | -48.72 | $11.75 | 570000 |
| 2022-04-13 | -32.86 | $11.71 | 425000 |
| 2022-04-12 | -26.92 | $11.73 | 484912 |
| 2022-04-11 | -24.36 | $11.75 | 551900 |
| 2022-04-08 | -15.38 | $11.82 | 493214 |
| 2022-04-07 | -24.36 | $11.75 | 361725 |
| 2022-04-06 | -30.77 | $11.70 | 401404 |
| 2022-04-05 | -25.64 | $11.74 | 576400 |
| 2022-04-04 | -8.97 | $11.87 | 432800 |
| 2022-04-01 | -8.97 | $11.87 | 449005 |
| 2022-03-31 | -15.38 | $11.82 | 419431 |
| 2022-03-30 | -19.23 | $11.79 | 492300 |
| 2022-03-29 | -7.69 | $11.88 | 613100 |
| 2022-03-28 | -1.28 | $11.93 | 510700 |
| 2022-03-25 | -8.05 | $11.87 | 472949 |
| 2022-03-24 | -11.11 | $11.84 | 481300 |
| 2022-03-23 | -10.48 | $11.83 | 424930 |
| 2022-03-22 | -10.48 | $11.83 | 588979 |
| 2022-03-21 | -24.76 | $11.68 | 374500 |
| 2022-03-18 | -32.38 | $11.60 | 380707 |
| 2022-03-17 | -23.81 | $11.69 | 1.6M |
| 2022-03-16 | -46.91 | $11.32 | 477500 |
| 2022-03-15 | -54.32 | $11.26 | 487900 |
| 2022-03-14 | -45.68 | $11.33 | 458200 |
| 2022-03-11 | -35.80 | $11.41 | 469808 |
| 2022-03-10 | -33.33 | $11.43 | 595342 |
| 2022-03-09 | -53.09 | $11.27 | 766246 |
| 2022-03-08 | -38.27 | $11.39 | 981000 |
| 2022-03-07 | -9.46 | $11.56 | 919700 |
| 2022-03-04 | -19.35 | $11.39 | 498240 |
| 2022-03-03 | -25.81 | $11.35 | 831200 |
| 2022-03-02 | 0.00 | $11.48 | 938800 |
| 2022-03-01 | -17.95 | $11.21 | 691800 |
| 2022-02-28 | -5.71 | $11.22 | 497119 |
| 2022-02-25 | -27.03 | $11.12 | 658103 |
| 2022-02-24 | -27.03 | $11.12 | 853830 |
| 2022-02-23 | -59.52 | $10.97 | 686800 |
| 2022-02-22 | -40.43 | $11.03 | 746454 |
| 2022-02-18 | -39.34 | $10.98 | 379452 |
| 2022-02-17 | -32.79 | $11.02 | 347800 |
| 2022-02-16 | -26.23 | $11.06 | 417900 |
| 2022-02-15 | -31.15 | $11.03 | 398046 |
| 2022-02-14 | -42.62 | $10.96 | 764304 |
| 2022-02-11 | -24.59 | $11.07 | 732324 |
| 2022-02-10 | -34.43 | $11.01 | 947318 |
| 2022-02-09 | -3.39 | $11.18 | 524504 |
| 2022-02-08 | -7.14 | $11.13 | 464500 |
| 2022-02-07 | -23.21 | $11.04 | 476700 |
| 2022-02-04 | -25.00 | $11.03 | 463300 |
| 2022-02-03 | -12.50 | $11.10 | 401427 |
| 2022-02-02 | -5.36 | $11.14 | 441000 |
| 2022-02-01 | -16.07 | $11.08 | 592144 |
| 2022-01-31 | -7.14 | $11.13 | 560400 |
| 2022-01-28 | -17.86 | $11.07 | 578105 |
| 2022-01-27 | -28.57 | $11.01 | 688400 |
| 2022-01-26 | -44.64 | $10.92 | 793441 |
| 2022-01-25 | -58.93 | $10.84 | 645726 |
| 2022-01-24 | -50.00 | $10.89 | 2.0M |
| 2022-01-21 | -71.43 | $10.92 | 896726 |
| 2022-01-20 | -28.57 | $11.07 | 552700 |
| 2022-01-19 | -32.43 | $11.05 | 615852 |
| 2022-01-18 | -20.45 | $11.08 | 838454 |
| 2022-01-14 | 0.00 | $11.14 | 487356 |
| 2022-01-13 | -5.71 | $11.06 | 426700 |
| 2022-01-12 | -11.43 | $11.04 | 608649 |
| 2022-01-11 | -3.70 | $10.99 | 660700 |
| 2022-01-10 | -18.52 | $10.95 | 634731 |
| 2022-01-07 | -22.22 | $10.94 | 407800 |
| 2022-01-06 | -35.71 | $10.90 | 397500 |
| 2022-01-05 | -50.00 | $10.86 | 278405 |
| 2022-01-04 | -41.38 | $10.88 | 555000 |
| 2022-01-03 | -12.90 | $10.92 | 580900 |
| 2021-12-31 | -25.00 | $10.87 | 327117 |
| 2021-12-30 | -13.89 | $10.91 | 287718 |
| 2021-12-29 | -2.78 | $10.95 | 361212 |
| 2021-12-28 | -16.67 | $10.90 | 422900 |
| 2021-12-27 | -6.06 | $10.91 | 394426 |
| 2021-12-23 | -24.24 | $10.85 | 587600 |
| 2021-12-22 | -15.15 | $10.88 | 401746 |
| 2021-12-21 | -24.24 | $10.85 | 351000 |
| 2021-12-20 | -42.42 | $10.79 | 490638 |
| 2021-12-17 | -33.33 | $10.82 | 349523 |
| 2021-12-16 | -15.15 | $10.88 | 421239 |
| 2021-12-15 | -27.27 | $10.84 | 379600 |
| 2021-12-14 | -59.46 | $10.75 | 422704 |
| 2021-12-13 | -42.11 | $10.82 | 485700 |
| 2021-12-10 | -31.58 | $10.86 | 498905 |
| 2021-12-09 | -47.37 | $10.80 | 378600 |
| 2021-12-08 | -47.37 | $10.80 | 355731 |
| 2021-12-07 | -63.16 | $10.74 | 302000 |
| 2021-12-06 | -73.68 | $10.70 | 481800 |
| 2021-12-03 | -92.11 | $10.63 | 531500 |
| 2021-12-02 | -100.00 | $10.66 | 571132 |
| 2021-12-01 | -100.00 | $10.68 | 634200 |
| 2021-11-30 | -63.33 | $10.79 | 522300 |
| 2021-11-29 | -30.00 | $10.89 | 417413 |
| 2021-11-26 | -40.00 | $10.86 | 384822 |
| 2021-11-24 | -50.00 | $10.83 | 382520 |
| 2021-11-23 | -60.00 | $10.80 | 390300 |
| 2021-11-22 | -60.00 | $10.80 | 445513 |
| 2021-11-19 | -63.33 | $10.79 | 312963 |
| 2021-11-18 | -56.67 | $10.81 | 455200 |
| 2021-11-17 | -20.00 | $10.92 | 418530 |
| 2021-11-16 | -26.67 | $10.90 | 306300 |
| 2021-11-15 | -3.33 | $10.97 | 357733 |
| 2021-11-12 | -3.23 | $10.97 | 440945 |
| 2021-11-11 | -10.71 | $10.92 | 421338 |
| 2021-11-10 | -3.57 | $10.94 | 556400 |
| 2021-11-09 | -28.57 | $10.85 | 362103 |
| 2021-11-08 | -51.28 | $10.75 | 383900 |
| 2021-11-05 | -33.33 | $10.81 | 327100 |
| 2021-11-04 | -50.00 | $10.74 | 357900 |
| 2021-11-03 | -50.00 | $10.74 | 482600 |
| 2021-11-02 | -40.00 | $10.77 | 413928 |
| 2021-11-01 | -51.11 | $10.72 | 697126 |
| 2021-10-29 | -24.44 | $10.84 | 364923 |
| 2021-10-28 | -6.67 | $10.92 | 396634 |
| 2021-10-27 | -6.67 | $10.92 | 448586 |
| 2021-10-26 | -2.22 | $10.94 | 426704 |
| 2021-10-25 | -6.98 | $10.90 | 398400 |
| 2021-10-22 | -4.65 | $10.91 | 474100 |
| 2021-10-21 | -7.89 | $10.85 | 283662 |
| 2021-10-20 | -7.89 | $10.85 | 451200 |
| 2021-10-19 | -21.05 | $10.80 | 329419 |
| 2021-10-18 | -36.84 | $10.74 | 357800 |
| 2021-10-15 | -28.95 | $10.77 | 339634 |
| 2021-10-14 | -42.11 | $10.72 | 426446 |
| 2021-10-13 | -50.00 | $10.69 | 414800 |
| 2021-10-12 | -64.10 | $10.64 | 432803 |
| 2021-10-11 | -82.50 | $10.57 | 407145 |
| 2021-10-08 | -78.57 | $10.59 | 347219 |
| 2021-10-07 | -71.43 | $10.62 | 340913 |
| 2021-10-06 | -85.71 | $10.56 | 557695 |
| 2021-10-05 | -94.44 | $10.58 | 313000 |
| 2021-10-04 | -100.00 | $10.57 | 770000 |
| 2021-10-01 | -82.76 | $10.68 | 430600 |
| 2021-09-30 | -89.66 | $10.66 | 563515 |
| 2021-09-29 | -88.89 | $10.68 | 569542 |
| 2021-09-28 | -40.74 | $10.81 | 737200 |
| 2021-09-27 | -40.74 | $10.81 | 517185 |
| 2021-09-24 | -37.04 | $10.82 | 405600 |
| 2021-09-23 | -29.63 | $10.84 | 533200 |
| 2021-09-22 | -51.72 | $10.79 | 470047 |
| 2021-09-21 | -44.83 | $10.81 | 486302 |
| 2021-09-20 | -48.28 | $10.80 | 848600 |
| 2021-09-17 | -44.44 | $10.82 | 346100 |
| 2021-09-16 | -25.93 | $10.87 | 469700 |
| 2021-09-15 | -25.93 | $10.87 | 385024 |
| 2021-09-14 | -44.44 | $10.82 | 403783 |
| 2021-09-13 | -18.52 | $10.89 | 540800 |
| 2021-09-10 | -18.52 | $10.89 | 634145 |
| 2021-09-09 | -44.44 | $10.82 | 363246 |
| 2021-09-08 | -33.33 | $10.85 | 379293 |
| 2021-09-07 | -56.25 | $10.76 | 360700 |
| 2021-09-03 | -51.52 | $10.77 | 319933 |
| 2021-09-02 | -36.36 | $10.82 | 353233 |
| 2021-09-01 | -57.14 | $10.74 | 620530 |
| 2021-08-31 | -29.27 | $10.82 | 381721 |
| 2021-08-30 | -21.95 | $10.85 | 335544 |
| 2021-08-27 | -19.51 | $10.86 | 470400 |
| 2021-08-26 | -31.71 | $10.81 | 572201 |
| 2021-08-25 | -2.44 | $10.93 | 828508 |
| 2021-08-24 | -3.13 | $10.84 | 509531 |
| 2021-08-23 | -10.34 | $10.79 | 552010 |
| 2021-08-20 | -13.79 | $10.78 | 474800 |
| 2021-08-19 | -40.00 | $10.70 | 479200 |
| 2021-08-18 | -25.81 | $10.74 | 463643 |
| 2021-08-17 | -6.45 | $10.80 | 443900 |
| 2021-08-16 | -3.03 | $10.81 | 514743 |
| 2021-08-13 | 0.00 | $10.76 | 395511 |
| 2021-08-12 | -12.12 | $10.72 | 498448 |
| 2021-08-11 | -12.12 | $10.72 | 530000 |
| 2021-08-10 | -27.27 | $10.67 | 643300 |
| 2021-08-09 | -12.90 | $10.70 | 411100 |
| 2021-08-06 | -19.35 | $10.68 | 736623 |
| 2021-08-05 | -18.52 | $10.65 | 405700 |
| 2021-08-04 | -33.33 | $10.61 | 482058 |
| 2021-08-03 | -37.04 | $10.60 | 484400 |
| 2021-08-02 | -42.86 | $10.58 | 545300 |
| 2021-07-30 | -28.57 | $10.62 | 276400 |
| 2021-07-29 | -3.57 | $10.69 | 376518 |
| 2021-07-28 | -3.57 | $10.69 | 457400 |
| 2021-07-27 | -3.57 | $10.69 | 757543 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
11.89
2026-07-24
Close Price
$11.10
Vol: 464200Average Directional Index - Detailed Analysis
Minimum
4.84
Average
19.89
Maximum
71.59
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 11.89 | $11.10 | 464200 |
| 2026-07-23 | 11.64 | $11.00 | 448769 |
| 2026-07-22 | 11.56 | $11.03 | 465600 |
| 2026-07-21 | 11.47 | $10.98 | 584515 |
| 2026-07-20 | 11.49 | $11.05 | 507889 |
| 2026-07-17 | 11.15 | $11.07 | 733800 |
| 2026-07-16 | 10.49 | $11.09 | 493807 |
| 2026-07-15 | 10.09 | $11.05 | 694700 |
| 2026-07-14 | 9.60 | $11.11 | 582446 |
| 2026-07-13 | 8.70 | $11.06 | 829678 |
| 2026-07-10 | 7.90 | $10.99 | 1.0M |
| 2026-07-09 | 7.50 | $10.91 | 703000 |
| 2026-07-08 | 7.55 | $10.92 | 716205 |
| 2026-07-07 | 7.39 | $10.95 | 962164 |
| 2026-07-06 | 7.28 | $10.88 | 818251 |
| 2026-07-02 | 7.66 | $10.84 | 970800 |
| 2026-07-01 | 8.06 | $10.78 | 920000 |
| 2026-06-30 | 8.01 | $10.79 | 696650 |
| 2026-06-29 | 8.20 | $10.90 | 592524 |
| 2026-06-26 | 8.60 | $10.90 | 612300 |
| 2026-06-25 | 8.60 | $10.88 | 585370 |
| 2026-06-24 | 8.66 | $10.82 | 625300 |
| 2026-06-23 | 8.85 | $10.84 | 733800 |
| 2026-06-22 | 9.27 | $10.74 | 516846 |
| 2026-06-18 | 9.31 | $10.69 | 540600 |
| 2026-06-17 | 9.40 | $10.72 | 481900 |
| 2026-06-16 | 9.44 | $10.78 | 529359 |
| 2026-06-15 | 9.47 | $10.72 | 746112 |
| 2026-06-12 | 9.67 | $10.77 | 464500 |
| 2026-06-11 | 9.99 | $10.74 | 542337 |
| 2026-06-10 | 10.32 | $10.75 | 1.0M |
| 2026-06-09 | 10.85 | $10.74 | 556300 |
| 2026-06-08 | 11.11 | $10.62 | 699200 |
| 2026-06-05 | 11.49 | $10.73 | 1.0M |
| 2026-06-04 | 12.00 | $10.69 | 612288 |
| 2026-06-03 | 12.30 | $10.64 | 727700 |
| 2026-06-02 | 12.62 | $10.63 | 657829 |
| 2026-06-01 | 12.25 | $10.51 | 904100 |
| 2026-05-29 | 11.87 | $10.62 | 839003 |
| 2026-05-28 | 12.00 | $10.75 | 839115 |
| 2026-05-27 | 12.41 | $10.85 | 953150 |
| 2026-05-26 | 12.33 | $10.89 | 717600 |
| 2026-05-22 | 12.09 | $10.82 | 695588 |
| 2026-05-21 | 12.00 | $10.82 | 688128 |
| 2026-05-20 | 12.22 | $10.79 | 547700 |
| 2026-05-19 | 12.38 | $10.71 | 406300 |
| 2026-05-18 | 12.99 | $10.62 | 662500 |
| 2026-05-15 | 13.60 | $10.65 | 609400 |
| 2026-05-14 | 13.98 | $10.77 | 607542 |
| 2026-05-13 | 14.12 | $10.70 | 588700 |
| 2026-05-12 | 14.37 | $10.70 | 482141 |
| 2026-05-11 | 14.38 | $10.75 | 1.0M |
| 2026-05-08 | 14.40 | $10.70 | 483100 |
| 2026-05-07 | 14.70 | $10.62 | 621913 |
| 2026-05-06 | 15.38 | $10.68 | 572641 |
| 2026-05-05 | 15.93 | $10.71 | 530000 |
| 2026-05-04 | 16.39 | $10.60 | 640729 |
| 2026-05-01 | 16.97 | $10.70 | 769400 |
| 2026-04-30 | 16.94 | $10.84 | 652500 |
| 2026-04-29 | 16.59 | $10.78 | 677849 |
| 2026-04-28 | 16.14 | $10.77 | 569814 |
| 2026-04-27 | 15.76 | $10.78 | 467749 |
| 2026-04-24 | 15.42 | $10.72 | 614000 |
| 2026-04-23 | 15.07 | $10.79 | 894392 |
| 2026-04-22 | 14.89 | $10.63 | 514210 |
| 2026-04-21 | 15.28 | $10.55 | 706145 |
| 2026-04-20 | 15.77 | $10.55 | 560187 |
| 2026-04-17 | 16.19 | $10.62 | 719638 |
| 2026-04-16 | 16.72 | $10.54 | 579600 |
| 2026-04-15 | 17.58 | $10.49 | 584900 |
| 2026-04-14 | 18.43 | $10.48 | 705200 |
| 2026-04-13 | 19.10 | $10.46 | 798040 |
| 2026-04-10 | 19.97 | $10.49 | 838563 |
| 2026-04-09 | 20.76 | $10.55 | 890372 |
| 2026-04-08 | 21.82 | $10.39 | 650100 |
| 2026-04-07 | 22.19 | $10.24 | 557089 |
| 2026-04-06 | 22.13 | $10.27 | 513706 |
| 2026-04-02 | 22.21 | $10.28 | 515870 |
| 2026-04-01 | 22.30 | $10.25 | 688109 |
| 2026-03-31 | 22.66 | $10.30 | 687900 |
| 2026-03-30 | 22.92 | $10.24 | 781528 |
| 2026-03-27 | 23.31 | $10.21 | 800484 |
| 2026-03-26 | 23.09 | $10.13 | 538000 |
| 2026-03-25 | 22.67 | $10.16 | 577700 |
| 2026-03-24 | 22.36 | $10.08 | 630500 |
| 2026-03-23 | 21.51 | $9.99 | 1.1M |
| 2026-03-20 | 20.64 | $9.91 | 1.3M |
| 2026-03-19 | 19.72 | $10.19 | 793750 |
| 2026-03-18 | 19.57 | $10.31 | 524000 |
| 2026-03-17 | 19.86 | $10.30 | 608322 |
| 2026-03-16 | 20.42 | $10.33 | 672400 |
| 2026-03-13 | 21.16 | $10.32 | 437108 |
| 2026-03-12 | 21.77 | $10.26 | 989123 |
| 2026-03-11 | 22.09 | $10.21 | 469333 |
| 2026-03-10 | 22.73 | $10.31 | 901844 |
| 2026-03-09 | 23.39 | $10.22 | 1.8M |
| 2026-03-06 | 23.30 | $10.35 | 861216 |
| 2026-03-05 | 24.16 | $10.41 | 1.0M |
| 2026-03-04 | 24.98 | $10.59 | 462100 |
| 2026-03-03 | 25.13 | $10.52 | 585524 |
| 2026-03-02 | 25.41 | $10.55 | 517000 |
| 2026-02-27 | 24.77 | $10.54 | 818200 |
| 2026-02-26 | 24.11 | $10.56 | 716915 |
| 2026-02-25 | 22.78 | $10.62 | 546786 |
| 2026-02-24 | 21.47 | $10.59 | 645504 |
| 2026-02-23 | 20.12 | $10.55 | 949100 |
| 2026-02-20 | 18.81 | $10.43 | 758727 |
| 2026-02-19 | 17.71 | $10.45 | 563808 |
| 2026-02-18 | 16.73 | $10.39 | 886000 |
| 2026-02-17 | 15.74 | $10.41 | 874600 |
| 2026-02-13 | 14.32 | $10.44 | 1.0M |
| 2026-02-12 | 12.99 | $10.27 | 799385 |
| 2026-02-11 | 12.04 | $10.25 | 501091 |
| 2026-02-10 | 11.63 | $10.19 | 943000 |
| 2026-02-09 | 11.55 | $10.13 | 730723 |
| 2026-02-06 | 11.77 | $10.16 | 453700 |
| 2026-02-05 | 11.51 | $10.15 | 478684 |
| 2026-02-04 | 11.63 | $10.08 | 500837 |
| 2026-02-03 | 11.92 | $10.07 | 633000 |
| 2026-02-02 | 12.22 | $10.05 | 576800 |
| 2026-01-30 | 12.46 | $10.16 | 474009 |
| 2026-01-29 | 12.13 | $10.23 | 740900 |
| 2026-01-28 | 11.79 | $10.14 | 472523 |
| 2026-01-27 | 11.85 | $10.14 | 563661 |
| 2026-01-26 | 12.00 | $10.09 | 674600 |
| 2026-01-23 | 12.30 | $10.04 | 673922 |
| 2026-01-22 | 12.79 | $10.05 | 534835 |
| 2026-01-21 | 13.30 | $10.06 | 411000 |
| 2026-01-20 | 13.59 | $10.01 | 581276 |
| 2026-01-16 | 13.81 | $10.05 | 517400 |
| 2026-01-15 | 14.03 | $10.00 | 620509 |
| 2026-01-14 | 14.27 | $10.00 | 814400 |
| 2026-01-13 | 14.53 | $9.99 | 548300 |
| 2026-01-12 | 14.50 | $10.02 | 868800 |
| 2026-01-09 | 14.47 | $9.97 | 571800 |
| 2026-01-08 | 13.73 | $9.85 | 694346 |
| 2026-01-07 | 12.51 | $9.83 | 706100 |
| 2026-01-06 | 11.26 | $9.87 | 691265 |
| 2026-01-05 | 9.87 | $9.85 | 1.4M |
| 2026-01-02 | 8.40 | $9.94 | 951600 |
| 2025-12-31 | 7.96 | $9.99 | 380940 |
| 2025-12-30 | 7.89 | $10.07 | 530860 |
| 2025-12-29 | 8.08 | $10.07 | 812200 |
| 2025-12-26 | 8.37 | $10.04 | 392000 |
| 2025-12-24 | 8.67 | $10.07 | 172740 |
| 2025-12-23 | 8.99 | $10.05 | 688313 |
| 2025-12-22 | 9.32 | $9.95 | 760500 |
| 2025-12-19 | 9.10 | $9.96 | 752071 |
| 2025-12-18 | 9.29 | $9.98 | 690140 |
| 2025-12-17 | 9.73 | $10.00 | 448916 |
| 2025-12-16 | 9.94 | $10.01 | 476600 |
| 2025-12-15 | 10.08 | $10.00 | 562714 |
| 2025-12-12 | 10.37 | $10.01 | 597200 |
| 2025-12-11 | 10.68 | $10.02 | 658344 |
| 2025-12-10 | 11.14 | $10.05 | 960219 |
| 2025-12-09 | 11.62 | $9.99 | 434164 |
| 2025-12-08 | 11.78 | $10.00 | 740938 |
| 2025-12-05 | 11.95 | $10.06 | 546600 |
| 2025-12-04 | 12.49 | $10.11 | 468519 |
| 2025-12-03 | 12.97 | $10.09 | 607716 |
| 2025-12-02 | 13.50 | $10.03 | 630240 |
| 2025-12-01 | 14.19 | $10.11 | 662800 |
| 2025-11-28 | 14.56 | $10.22 | 487200 |
| 2025-11-26 | 14.26 | $10.33 | 634105 |
| 2025-11-25 | 13.31 | $10.26 | 581300 |
| 2025-11-24 | 12.62 | $10.24 | 498343 |
| 2025-11-21 | 12.19 | $10.13 | 502385 |
| 2025-11-20 | 12.27 | $10.08 | 516423 |
| 2025-11-19 | 12.36 | $10.17 | 478300 |
| 2025-11-18 | 12.82 | $10.12 | 359900 |
| 2025-11-17 | 13.28 | $10.02 | 422200 |
| 2025-11-14 | 13.84 | $10.11 | 397800 |
| 2025-11-13 | 14.42 | $10.07 | 453615 |
| 2025-11-12 | 15.02 | $10.13 | 442962 |
| 2025-11-11 | 15.05 | $10.21 | 396800 |
| 2025-11-10 | 14.80 | $10.20 | 780300 |
| 2025-11-07 | 14.61 | $10.09 | 518325 |
| 2025-11-06 | 14.80 | $10.02 | 467700 |
| 2025-11-05 | 15.08 | $10.10 | 591445 |
| 2025-11-04 | 15.58 | $9.98 | 524625 |
| 2025-11-03 | 16.06 | $10.06 | 735400 |
| 2025-10-31 | 16.56 | $10.17 | 584933 |
| 2025-10-30 | 16.94 | $10.18 | 413536 |
| 2025-10-29 | 15.98 | $10.18 | 629147 |
| 2025-10-28 | 14.97 | $10.16 | 452420 |
| 2025-10-27 | 13.97 | $10.17 | 710800 |
| 2025-10-24 | 12.80 | $10.23 | 734500 |
| 2025-10-23 | 11.56 | $10.08 | 530924 |
| 2025-10-22 | 11.30 | $10.02 | 377620 |
| 2025-10-21 | 11.86 | $9.98 | 463628 |
| 2025-10-20 | 12.27 | $9.99 | 426509 |
| 2025-10-17 | 12.89 | $9.95 | 462222 |
| 2025-10-16 | 13.36 | $9.97 | 628349 |
| 2025-10-15 | 13.92 | $10.02 | 517307 |
| 2025-10-14 | 13.98 | $10.02 | 483617 |
| 2025-10-13 | 14.39 | $9.98 | 481300 |
| 2025-10-10 | 15.09 | $9.93 | 823867 |
| 2025-10-09 | 15.83 | $9.96 | 555101 |
| 2025-10-08 | 16.19 | $10.01 | 381000 |
| 2025-10-07 | 15.95 | $9.99 | 541250 |
| 2025-10-06 | 15.69 | $10.00 | 520152 |
| 2025-10-03 | 15.63 | $9.97 | 427441 |
| 2025-10-02 | 15.58 | $9.95 | 584817 |
| 2025-10-01 | 15.51 | $9.98 | 506725 |
| 2025-09-30 | 15.17 | $10.01 | 500430 |
| 2025-09-29 | 14.89 | $10.02 | 594980 |
| 2025-09-26 | 14.61 | $10.00 | 489335 |
| 2025-09-25 | 14.48 | $9.94 | 571335 |
| 2025-09-24 | 14.53 | $9.99 | 536300 |
| 2025-09-23 | 13.78 | $9.98 | 519816 |
| 2025-09-22 | 13.24 | $9.92 | 506531 |
| 2025-09-19 | 12.95 | $9.94 | 358900 |
| 2025-09-18 | 12.74 | $9.95 | 357747 |
| 2025-09-17 | 12.52 | $9.93 | 490300 |
| 2025-09-16 | 12.29 | $9.91 | 589700 |
| 2025-09-15 | 12.05 | $9.95 | 570355 |
| 2025-09-12 | 11.18 | $10.00 | 446308 |
| 2025-09-11 | 10.41 | $9.95 | 569800 |
| 2025-09-10 | 9.60 | $9.99 | 912917 |
| 2025-09-09 | 8.90 | $9.95 | 627538 |
| 2025-09-08 | 8.54 | $9.79 | 613605 |
| 2025-09-05 | 8.83 | $9.85 | 459632 |
| 2025-09-04 | 9.23 | $9.81 | 337213 |
| 2025-09-03 | 9.55 | $9.85 | 701147 |
| 2025-09-02 | 9.98 | $9.80 | 594830 |
| 2025-08-29 | 10.44 | $9.87 | 364115 |
| 2025-08-28 | 10.60 | $9.94 | 723225 |
| 2025-08-27 | 9.62 | $9.91 | 387120 |
| 2025-08-26 | 9.03 | $9.88 | 360600 |
| 2025-08-25 | 8.62 | $9.88 | 585200 |
| 2025-08-22 | 8.18 | $9.87 | 752900 |
| 2025-08-21 | 7.72 | $9.85 | 395100 |
| 2025-08-20 | 7.53 | $9.88 | 426200 |
| 2025-08-19 | 7.20 | $9.84 | 388237 |
| 2025-08-18 | 7.15 | $9.83 | 332900 |
| 2025-08-15 | 7.09 | $9.82 | 554934 |
| 2025-08-14 | 7.04 | $9.85 | 322900 |
| 2025-08-13 | 6.75 | $9.86 | 491015 |
| 2025-08-12 | 6.64 | $9.83 | 595148 |
| 2025-08-11 | 6.69 | $9.78 | 730739 |
| 2025-08-08 | 6.65 | $9.82 | 495400 |
| 2025-08-07 | 6.50 | $9.83 | 449200 |
| 2025-08-06 | 6.51 | $9.75 | 459338 |
| 2025-08-05 | 6.69 | $9.77 | 381228 |
| 2025-08-04 | 6.79 | $9.85 | 660719 |
| 2025-08-01 | 6.89 | $9.75 | 400965 |
| 2025-07-31 | 7.11 | $9.79 | 531234 |
| 2025-07-30 | 7.21 | $9.85 | 551400 |
| 2025-07-29 | 6.75 | $9.84 | 400841 |
| 2025-07-28 | 6.57 | $9.81 | 596927 |
| 2025-07-25 | 6.38 | $9.83 | 347400 |
| 2025-07-24 | 6.34 | $9.81 | 472834 |
| 2025-07-23 | 6.29 | $9.80 | 965400 |
| 2025-07-22 | 6.24 | $9.84 | 328774 |
| 2025-07-21 | 5.67 | $9.81 | 391400 |
| 2025-07-18 | 5.14 | $9.77 | 436932 |
| 2025-07-17 | 4.84 | $9.74 | 369600 |
| 2025-07-16 | 4.88 | $9.70 | 510255 |
| 2025-07-15 | 5.12 | $9.69 | 565717 |
| 2025-07-14 | 5.23 | $9.69 | 379115 |
| 2025-07-11 | 5.49 | $9.69 | 428978 |
| 2025-07-10 | 5.76 | $9.70 | 1.1M |
| 2025-07-09 | 5.87 | $9.75 | 498607 |
| 2025-07-08 | 5.87 | $9.65 | 773500 |
| 2025-07-07 | 5.56 | $9.76 | 635600 |
| 2025-07-03 | 5.84 | $9.77 | 182700 |
| 2025-07-02 | 6.01 | $9.74 | 471600 |
| 2025-07-01 | 6.18 | $9.77 | 504721 |
| 2025-06-30 | 6.51 | $9.79 | 652600 |
| 2025-06-27 | 6.71 | $9.81 | 571709 |
| 2025-06-26 | 6.70 | $9.82 | 522940 |
| 2025-06-25 | 6.89 | $9.77 | 467600 |
| 2025-06-24 | 7.23 | $9.76 | 395200 |
| 2025-06-23 | 7.57 | $9.70 | 516000 |
| 2025-06-20 | 7.49 | $9.66 | 444935 |
| 2025-06-18 | 7.19 | $9.64 | 376041 |
| 2025-06-17 | 7.11 | $9.66 | 727822 |
| 2025-06-16 | 7.02 | $9.69 | 485800 |
| 2025-06-13 | 7.11 | $9.73 | 563129 |
| 2025-06-12 | 7.32 | $9.77 | 626800 |
| 2025-06-11 | 7.34 | $9.74 | 337100 |
| 2025-06-10 | 7.60 | $9.71 | 777300 |
| 2025-06-09 | 7.88 | $9.70 | 515813 |
| 2025-06-06 | 7.90 | $9.70 | 400155 |
| 2025-06-05 | 8.17 | $9.68 | 364816 |
| 2025-06-04 | 8.45 | $9.69 | 446800 |
| 2025-06-03 | 8.87 | $9.79 | 518600 |
| 2025-06-02 | 9.13 | $9.77 | 359509 |
| 2025-05-30 | 9.40 | $9.80 | 527125 |
| 2025-05-29 | 9.63 | $9.80 | 606200 |
| 2025-05-28 | 9.87 | $9.72 | 587640 |
| 2025-05-27 | 10.26 | $9.75 | 859706 |
| 2025-05-23 | 10.48 | $9.74 | 568000 |
| 2025-05-22 | 10.79 | $9.68 | 446610 |
| 2025-05-21 | 11.12 | $9.75 | 533631 |
| 2025-05-20 | 11.03 | $9.88 | 463100 |
| 2025-05-19 | 10.60 | $9.80 | 443612 |
| 2025-05-16 | 10.39 | $9.84 | 543568 |
| 2025-05-15 | 10.17 | $9.70 | 393400 |
| 2025-05-14 | 10.37 | $9.60 | 607300 |
| 2025-05-13 | 10.80 | $9.65 | 669219 |
| 2025-05-12 | 11.12 | $9.65 | 962300 |
| 2025-05-09 | 11.46 | $9.63 | 335405 |
| 2025-05-08 | 11.74 | $9.58 | 496620 |
| 2025-05-07 | 12.09 | $9.62 | 449800 |
| 2025-05-06 | 12.57 | $9.61 | 471800 |
| 2025-05-05 | 12.96 | $9.59 | 526400 |
| 2025-05-02 | 13.36 | $9.60 | 625600 |
| 2025-05-01 | 13.70 | $9.60 | 519400 |
| 2025-04-30 | 14.13 | $9.60 | 620400 |
| 2025-04-29 | 14.47 | $9.68 | 413800 |
| 2025-04-28 | 15.12 | $9.62 | 680300 |
| 2025-04-25 | 15.85 | $9.54 | 452226 |
| 2025-04-24 | 16.36 | $9.55 | 430100 |
| 2025-04-23 | 16.86 | $9.47 | 364700 |
| 2025-04-22 | 17.38 | $9.48 | 772714 |
| 2025-04-21 | 17.83 | $9.34 | 732700 |
| 2025-04-17 | 18.10 | $9.46 | 540326 |
| 2025-04-16 | 18.58 | $9.33 | 543235 |
| 2025-04-15 | 18.84 | $9.46 | 761600 |
| 2025-04-14 | 19.24 | $9.38 | 655296 |
| 2025-04-11 | 19.47 | $9.25 | 559505 |
| 2025-04-10 | 19.41 | $9.23 | 1.1M |
| 2025-04-09 | 19.51 | $9.39 | 1.1M |
| 2025-04-08 | 19.34 | $8.89 | 1.3M |
| 2025-04-07 | 19.13 | $8.98 | 1.6M |
| 2025-04-04 | 17.81 | $9.07 | 2.0M |
| 2025-04-03 | 17.08 | $9.58 | 892500 |
| 2025-04-02 | 17.63 | $9.78 | 429639 |
| 2025-04-01 | 17.14 | $9.81 | 681914 |
| 2025-03-31 | 16.62 | $9.89 | 697908 |
| 2025-03-28 | 15.32 | $9.92 | 764826 |
| 2025-03-27 | 13.95 | $9.78 | 699708 |
| 2025-03-26 | 12.70 | $9.76 | 529711 |
| 2025-03-25 | 11.77 | $9.65 | 427200 |
| 2025-03-24 | 11.06 | $9.67 | 448376 |
| 2025-03-21 | 10.30 | $9.60 | 425900 |
| 2025-03-20 | 9.92 | $9.62 | 434615 |
| 2025-03-19 | 9.57 | $9.61 | 381400 |
| 2025-03-18 | 9.21 | $9.56 | 303011 |
| 2025-03-17 | 8.91 | $9.63 | 911918 |
| 2025-03-14 | 8.60 | $9.51 | 533700 |
| 2025-03-13 | 9.01 | $9.43 | 454000 |
| 2025-03-12 | 9.36 | $9.46 | 1.1M |
| 2025-03-11 | 9.72 | $9.46 | 693700 |
| 2025-03-10 | 10.04 | $9.54 | 1.1M |
| 2025-03-07 | 10.16 | $9.47 | 649900 |
| 2025-03-06 | 10.53 | $9.35 | 956200 |
| 2025-03-05 | 11.08 | $9.52 | 1.2M |
| 2025-03-04 | 11.39 | $9.42 | 1.2M |
| 2025-03-03 | 11.48 | $9.54 | 949141 |
| 2025-02-28 | 11.27 | $9.58 | 534500 |
| 2025-02-27 | 11.54 | $9.45 | 670722 |
| 2025-02-26 | 11.38 | $9.50 | 594444 |
| 2025-02-25 | 11.01 | $9.50 | 658900 |
| 2025-02-24 | 10.97 | $9.45 | 466600 |
| 2025-02-21 | 10.92 | $9.45 | 507048 |
| 2025-02-20 | 10.97 | $9.45 | 572332 |
| 2025-02-19 | 11.02 | $9.46 | 399200 |
| 2025-02-18 | 11.22 | $9.41 | 498442 |
| 2025-02-14 | 11.51 | $9.36 | 480300 |
| 2025-02-13 | 11.82 | $9.32 | 567837 |
| 2025-02-12 | 12.37 | $9.33 | 1.1M |
| 2025-02-11 | 12.95 | $9.50 | 563801 |
| 2025-02-10 | 12.79 | $9.42 | 693548 |
| 2025-02-07 | 12.57 | $9.44 | 393200 |
| 2025-02-06 | 12.63 | $9.43 | 562060 |
| 2025-02-05 | 12.68 | $9.39 | 430700 |
| 2025-02-04 | 12.78 | $9.33 | 510749 |
| 2025-02-03 | 13.05 | $9.40 | 738522 |
| 2025-01-31 | 13.33 | $9.47 | 606464 |
| 2025-01-30 | 13.25 | $9.47 | 628443 |
| 2025-01-29 | 13.32 | $9.35 | 657534 |
| 2025-01-28 | 13.76 | $9.27 | 579902 |
| 2025-01-27 | 14.41 | $9.25 | 831230 |
| 2025-01-24 | 15.08 | $9.27 | 430500 |
| 2025-01-23 | 15.45 | $9.24 | 621705 |
| 2025-01-22 | 15.94 | $9.28 | 681600 |
| 2025-01-21 | 16.24 | $9.47 | 772800 |
| 2025-01-17 | 15.98 | $9.39 | 565900 |
| 2025-01-16 | 16.06 | $9.38 | 487528 |
| 2025-01-15 | 16.37 | $9.24 | 564600 |
| 2025-01-14 | 16.82 | $9.25 | 725306 |
| 2025-01-13 | 17.58 | $9.16 | 614731 |
| 2025-01-10 | 18.33 | $9.23 | 1.2M |
| 2025-01-08 | 19.12 | $9.19 | 606715 |
| 2025-01-07 | 19.83 | $9.10 | 731412 |
| 2025-01-06 | 20.72 | $9.16 | 1.1M |
| 2025-01-03 | 21.77 | $9.23 | 1.5M |
| 2025-01-02 | 22.88 | $8.93 | 806030 |
| 2024-12-31 | 22.67 | $8.82 | 1.2M |
| 2024-12-30 | 22.11 | $8.92 | 1.1M |
| 2024-12-27 | 21.82 | $9.00 | 722500 |
| 2024-12-26 | 21.75 | $8.98 | 843000 |
| 2024-12-24 | 21.68 | $8.97 | 512523 |
| 2024-12-23 | 20.98 | $8.98 | 931500 |
| 2024-12-20 | 20.26 | $9.01 | 791003 |
| 2024-12-19 | 19.43 | $8.82 | 1.5M |
| 2024-12-18 | 17.86 | $8.84 | 1.2M |
| 2024-12-17 | 16.41 | $9.02 | 898130 |
| 2024-12-16 | 15.22 | $9.10 | 965719 |
| 2024-12-13 | 14.32 | $9.29 | 675300 |
| 2024-12-12 | 13.92 | $9.28 | 695043 |
| 2024-12-11 | 13.54 | $9.34 | 604600 |
| 2024-12-10 | 13.48 | $9.42 | 947900 |
| 2024-12-09 | 13.42 | $9.37 | 791005 |
| 2024-12-06 | 13.52 | $9.41 | 637326 |
| 2024-12-05 | 13.80 | $9.51 | 385400 |
| 2024-12-04 | 14.49 | $9.54 | 1.1M |
| 2024-12-03 | 15.04 | $9.49 | 712039 |
| 2024-12-02 | 15.80 | $9.48 | 539200 |
| 2024-11-29 | 16.55 | $9.61 | 258300 |
| 2024-11-27 | 16.88 | $9.65 | 491700 |
| 2024-11-26 | 17.01 | $9.60 | 583000 |
| 2024-11-25 | 17.54 | $9.51 | 532100 |
| 2024-11-22 | 18.24 | $9.46 | 415500 |
| 2024-11-21 | 19.12 | $9.45 | 512740 |
| 2024-11-20 | 19.76 | $9.35 | 431122 |
| 2024-11-19 | 20.23 | $9.38 | 500243 |
| 2024-11-18 | 20.61 | $9.33 | 565506 |
| 2024-11-15 | 20.96 | $9.24 | 553841 |
| 2024-11-14 | 20.90 | $9.26 | 548300 |
| 2024-11-13 | 21.18 | $9.34 | 575111 |
| 2024-11-12 | 21.51 | $9.36 | 919600 |
| 2024-11-11 | 22.13 | $9.43 | 458483 |
| 2024-11-08 | 22.87 | $9.35 | 563234 |
| 2024-11-07 | 23.20 | $9.27 | 754600 |
| 2024-11-06 | 22.99 | $9.22 | 933811 |
| 2024-11-05 | 22.77 | $9.34 | 403900 |
| 2024-11-04 | 22.06 | $9.18 | 692312 |
| 2024-11-01 | 21.32 | $9.31 | 585067 |
| 2024-10-31 | 21.21 | $9.54 | 535536 |
| 2024-10-30 | 21.68 | $9.57 | 438000 |
| 2024-10-29 | 22.73 | $9.60 | 583400 |
| 2024-10-28 | 23.79 | $9.70 | 372400 |
| 2024-10-25 | 24.67 | $9.64 | 364105 |
| 2024-10-24 | 25.60 | $9.73 | 430729 |
| 2024-10-23 | 26.35 | $9.72 | 314819 |
| 2024-10-22 | 27.27 | $9.69 | 528819 |
| 2024-10-21 | 28.44 | $9.67 | 353800 |
| 2024-10-18 | 29.27 | $9.72 | 282729 |
| 2024-10-17 | 30.34 | $9.70 | 451100 |
| 2024-10-16 | 31.46 | $9.77 | 535900 |
| 2024-10-15 | 32.48 | $9.68 | 539800 |
| 2024-10-14 | 33.55 | $9.73 | 390500 |
| 2024-10-11 | 34.88 | $9.61 | 413100 |
| 2024-10-10 | 36.71 | $9.59 | 889700 |
| 2024-10-09 | 38.64 | $9.49 | 444200 |
| 2024-10-08 | 39.96 | $9.49 | 488500 |
| 2024-10-07 | 41.29 | $9.40 | 1.3M |
| 2024-10-04 | 42.70 | $9.65 | 1.1M |
| 2024-10-03 | 44.87 | $9.84 | 371800 |
| 2024-10-02 | 45.54 | $9.96 | 322938 |
| 2024-10-01 | 45.49 | $9.92 | 539100 |
| 2024-09-30 | 45.43 | $10.04 | 554032 |
| 2024-09-27 | 45.28 | $9.99 | 600521 |
| 2024-09-26 | 44.95 | $9.98 | 537300 |
| 2024-09-25 | 44.75 | $9.95 | 343795 |
| 2024-09-24 | 44.53 | $9.95 | 514500 |
| 2024-09-23 | 44.23 | $9.99 | 553300 |
| 2024-09-20 | 43.93 | $9.86 | 427229 |
| 2024-09-19 | 43.94 | $9.77 | 540625 |
| 2024-09-18 | 44.07 | $9.79 | 458927 |
| 2024-09-17 | 43.51 | $9.82 | 454600 |
| 2024-09-16 | 42.92 | $9.74 | 446400 |
| 2024-09-13 | 42.42 | $9.73 | 415131 |
| 2024-09-12 | 41.91 | $9.66 | 509700 |
| 2024-09-11 | 41.50 | $9.73 | 646900 |
| 2024-09-10 | 41.06 | $9.75 | 1.1M |
| 2024-09-09 | 40.46 | $9.60 | 580037 |
| 2024-09-06 | 40.33 | $9.52 | 564700 |
| 2024-09-05 | 40.18 | $9.59 | 552400 |
| 2024-09-04 | 39.61 | $9.60 | 612024 |
| 2024-09-03 | 39.10 | $9.47 | 627200 |
| 2024-08-30 | 38.88 | $9.49 | 414334 |
| 2024-08-29 | 38.50 | $9.51 | 522414 |
| 2024-08-28 | 38.10 | $9.46 | 579121 |
| 2024-08-27 | 37.62 | $9.55 | 979660 |
| 2024-08-26 | 36.35 | $9.54 | 568200 |
| 2024-08-23 | 35.14 | $9.41 | 623574 |
| 2024-08-22 | 34.13 | $9.26 | 544119 |
| 2024-08-21 | 33.37 | $9.28 | 603372 |
| 2024-08-20 | 32.60 | $9.15 | 523900 |
| 2024-08-19 | 32.09 | $9.10 | 511600 |
| 2024-08-16 | 31.72 | $9.02 | 442200 |
| 2024-08-15 | 31.40 | $9.02 | 691335 |
| 2024-08-14 | 31.26 | $8.99 | 424937 |
| 2024-08-13 | 30.90 | $9.05 | 794301 |
| 2024-08-12 | 30.31 | $9.03 | 682547 |
| 2024-08-09 | 29.78 | $8.95 | 525500 |
| 2024-08-08 | 29.67 | $8.92 | 569122 |
| 2024-08-07 | 29.42 | $8.86 | 641100 |
| 2024-08-06 | 29.15 | $8.91 | 638345 |
| 2024-08-05 | 28.94 | $8.75 | 1.2M |
| 2024-08-02 | 29.01 | $8.97 | 684100 |
| 2024-08-01 | 27.78 | $9.03 | 915300 |
| 2024-07-31 | 26.62 | $8.95 | 529800 |
| 2024-07-30 | 25.63 | $8.97 | 586930 |
| 2024-07-29 | 24.60 | $8.88 | 596022 |
| 2024-07-26 | 23.73 | $8.79 | 464300 |
| 2024-07-25 | 23.06 | $8.72 | 593200 |
| 2024-07-24 | 22.50 | $8.71 | 708743 |
| 2024-07-23 | 22.10 | $8.67 | 612622 |
| 2024-07-22 | 21.81 | $8.68 | 771100 |
| 2024-07-19 | 21.43 | $8.61 | 362700 |
| 2024-07-18 | 21.49 | $8.62 | 699831 |
| 2024-07-17 | 21.48 | $8.60 | 1.1M |
| 2024-07-16 | 21.48 | $8.55 | 748200 |
| 2024-07-15 | 21.96 | $8.45 | 775149 |
| 2024-07-12 | 22.62 | $8.53 | 806000 |
| 2024-07-11 | 23.01 | $8.44 | 1.0M |
| 2024-07-10 | 23.92 | $8.35 | 1.3M |
| 2024-07-09 | 25.08 | $8.31 | 680741 |
| 2024-07-08 | 25.78 | $8.28 | 686500 |
| 2024-07-05 | 26.52 | $8.33 | 637000 |
| 2024-07-03 | 27.10 | $8.28 | 460300 |
| 2024-07-02 | 27.70 | $8.29 | 768216 |
| 2024-07-01 | 27.80 | $8.21 | 968219 |
| 2024-06-28 | 27.62 | $8.22 | 647500 |
| 2024-06-27 | 27.59 | $8.32 | 813100 |
| 2024-06-26 | 27.59 | $8.23 | 724436 |
| 2024-06-25 | 27.32 | $8.24 | 754650 |
| 2024-06-24 | 27.14 | $8.25 | 725400 |
| 2024-06-21 | 26.81 | $8.15 | 678500 |
| 2024-06-20 | 25.83 | $8.10 | 1.4M |
| 2024-06-18 | 24.79 | $8.14 | 1.3M |
| 2024-06-17 | 23.79 | $8.12 | 1.3M |
| 2024-06-14 | 22.30 | $8.15 | 2.0M |
| 2024-06-13 | 20.73 | $8.26 | 939600 |
| 2024-06-12 | 19.66 | $8.32 | 1.5M |
| 2024-06-11 | 18.63 | $8.42 | 921211 |
| 2024-06-10 | 17.93 | $8.54 | 990100 |
| 2024-06-07 | 17.75 | $8.54 | 695128 |
| 2024-06-06 | 17.42 | $8.61 | 654442 |
| 2024-06-05 | 17.15 | $8.61 | 593423 |
| 2024-06-04 | 16.97 | $8.58 | 472800 |
| 2024-06-03 | 16.77 | $8.60 | 564421 |
| 2024-05-31 | 16.65 | $8.72 | 509800 |
| 2024-05-30 | 16.52 | $8.58 | 649811 |
| 2024-05-29 | 15.61 | $8.53 | 1.4M |
| 2024-05-28 | 14.65 | $8.63 | 707105 |
| 2024-05-24 | 14.16 | $8.68 | 583718 |
| 2024-05-23 | 13.65 | $8.61 | 1.1M |
| 2024-05-22 | 13.11 | $8.76 | 618500 |
| 2024-05-21 | 13.18 | $8.81 | 578439 |
| 2024-05-20 | 13.49 | $8.85 | 501400 |
| 2024-05-17 | 13.93 | $8.81 | 549316 |
| 2024-05-16 | 13.98 | $8.77 | 559400 |
| 2024-05-15 | 14.03 | $8.86 | 994646 |
| 2024-05-14 | 13.97 | $8.79 | 3.0M |
| 2024-05-13 | 13.91 | $8.96 | 542319 |
| 2024-05-10 | 13.41 | $9.02 | 955900 |
| 2024-05-09 | 12.88 | $8.93 | 551900 |
| 2024-05-08 | 13.16 | $8.85 | 550500 |
| 2024-05-07 | 13.84 | $8.80 | 474620 |
| 2024-05-06 | 14.09 | $8.73 | 630500 |
| 2024-05-03 | 14.02 | $8.73 | 524229 |
| 2024-05-02 | 14.01 | $8.70 | 676521 |
| 2024-05-01 | 13.74 | $8.72 | 523600 |
| 2024-04-30 | 13.70 | $8.71 | 437329 |
| 2024-04-29 | 13.58 | $8.77 | 492718 |
| 2024-04-26 | 13.75 | $8.84 | 436400 |
| 2024-04-25 | 14.41 | $8.84 | 561825 |
| 2024-04-24 | 14.95 | $8.83 | 585200 |
| 2024-04-23 | 15.73 | $8.83 | 646660 |
| 2024-04-22 | 16.27 | $8.82 | 478500 |
| 2024-04-19 | 17.12 | $8.80 | 347227 |
| 2024-04-18 | 17.65 | $8.77 | 394240 |
| 2024-04-17 | 17.72 | $8.72 | 422400 |
| 2024-04-16 | 17.79 | $8.70 | 646300 |
| 2024-04-15 | 17.79 | $8.78 | 742700 |
| 2024-04-12 | 18.14 | $8.86 | 411999 |
| 2024-04-11 | 18.97 | $8.95 | 553810 |
| 2024-04-10 | 18.82 | $8.98 | 1.1M |
| 2024-04-09 | 18.67 | $8.99 | 508431 |
| 2024-04-08 | 18.72 | $8.98 | 338632 |
| 2024-04-05 | 18.66 | $8.97 | 418600 |
| 2024-04-04 | 18.61 | $8.99 | 540426 |
| 2024-04-03 | 18.46 | $8.99 | 430411 |
| 2024-04-02 | 18.48 | $8.98 | 579800 |
| 2024-04-01 | 18.50 | $9.03 | 670900 |
| 2024-03-28 | 18.45 | $9.07 | 551718 |
| 2024-03-27 | 17.70 | $9.08 | 556600 |
| 2024-03-26 | 17.00 | $9.08 | 663303 |
| 2024-03-25 | 16.27 | $9.04 | 606900 |
| 2024-03-22 | 15.59 | $9.02 | 444400 |
| 2024-03-21 | 14.92 | $9.04 | 499041 |
| 2024-03-20 | 14.21 | $9.03 | 666694 |
| 2024-03-19 | 13.73 | $9.04 | 492600 |
| 2024-03-18 | 13.22 | $9.02 | 534300 |
| 2024-03-15 | 12.54 | $8.98 | 387697 |
| 2024-03-14 | 12.00 | $8.91 | 629700 |
| 2024-03-13 | 11.59 | $8.92 | 486900 |
| 2024-03-12 | 10.90 | $8.97 | 616640 |
| 2024-03-11 | 10.11 | $9.09 | 1.5M |
| 2024-03-08 | 9.28 | $8.87 | 544915 |
| 2024-03-07 | 9.40 | $8.81 | 571016 |
| 2024-03-06 | 9.53 | $8.78 | 1.0M |
| 2024-03-05 | 9.86 | $8.78 | 685100 |
| 2024-03-04 | 9.94 | $8.85 | 594973 |
| 2024-03-01 | 10.32 | $8.83 | 337101 |
| 2024-02-29 | 10.71 | $8.84 | 575100 |
| 2024-02-28 | 10.98 | $8.84 | 547320 |
| 2024-02-27 | 11.39 | $8.87 | 541100 |
| 2024-02-26 | 11.68 | $8.82 | 704200 |
| 2024-02-23 | 11.99 | $8.87 | 465617 |
| 2024-02-22 | 12.31 | $8.82 | 777621 |
| 2024-02-21 | 12.68 | $8.92 | 406900 |
| 2024-02-20 | 13.03 | $8.77 | 474747 |
| 2024-02-16 | 13.60 | $8.75 | 460800 |
| 2024-02-15 | 14.03 | $8.72 | 483932 |
| 2024-02-14 | 14.31 | $8.66 | 525042 |
| 2024-02-13 | 14.35 | $8.65 | 941423 |
| 2024-02-12 | 14.39 | $8.72 | 577839 |
| 2024-02-09 | 14.56 | $8.65 | 817626 |
| 2024-02-08 | 14.58 | $8.67 | 583040 |
| 2024-02-07 | 14.69 | $8.73 | 507025 |
| 2024-02-06 | 15.08 | $8.75 | 478900 |
| 2024-02-05 | 15.49 | $8.72 | 577600 |
| 2024-02-02 | 16.14 | $8.92 | 723200 |
| 2024-02-01 | 16.42 | $9.06 | 504907 |
| 2024-01-31 | 16.68 | $8.91 | 589200 |
| 2024-01-30 | 17.29 | $8.90 | 669000 |
| 2024-01-29 | 17.83 | $9.05 | 964907 |
| 2024-01-26 | 18.39 | $8.84 | 874900 |
| 2024-01-25 | 19.12 | $8.73 | 666700 |
| 2024-01-24 | 19.36 | $8.56 | 1.2M |
| 2024-01-23 | 19.20 | $8.57 | 611000 |
| 2024-01-22 | 18.89 | $8.58 | 797500 |
| 2024-01-19 | 18.57 | $8.54 | 941217 |
| 2024-01-18 | 18.23 | $8.61 | 518000 |
| 2024-01-17 | 18.03 | $8.63 | 910900 |
| 2024-01-16 | 17.91 | $8.79 | 544600 |
| 2024-01-12 | 18.23 | $8.85 | 562200 |
| 2024-01-11 | 18.66 | $8.85 | 1.0M |
| 2024-01-10 | 19.11 | $8.96 | 637315 |
| 2024-01-09 | 20.06 | $8.92 | 659700 |
| 2024-01-08 | 20.80 | $8.90 | 621200 |
| 2024-01-05 | 21.59 | $8.84 | 761031 |
| 2024-01-04 | 22.24 | $8.74 | 756840 |
| 2024-01-03 | 22.73 | $8.69 | 593694 |
| 2024-01-02 | 23.13 | $8.65 | 1.0M |
| 2023-12-29 | 23.45 | $8.48 | 1.9M |
| 2023-12-28 | 23.29 | $8.48 | 1.6M |
| 2023-12-27 | 23.27 | $8.61 | 1.2M |
| 2023-12-26 | 23.62 | $8.70 | 1.0M |
| 2023-12-22 | 23.92 | $8.51 | 932745 |
| 2023-12-21 | 23.78 | $8.42 | 1.3M |
| 2023-12-20 | 23.30 | $8.28 | 1.8M |
| 2023-12-19 | 22.79 | $8.50 | 1.3M |
| 2023-12-18 | 22.60 | $8.55 | 1.1M |
| 2023-12-15 | 22.42 | $8.60 | 1.1M |
| 2023-12-14 | 22.49 | $8.76 | 1.5M |
| 2023-12-13 | 22.91 | $8.72 | 1.9M |
| 2023-12-12 | 22.52 | $8.34 | 3.6M |
| 2023-12-11 | 20.84 | $8.44 | 2.1M |
| 2023-12-08 | 19.50 | $8.55 | 1.6M |
| 2023-12-07 | 18.43 | $8.62 | 2.1M |
| 2023-12-06 | 17.29 | $8.75 | 1.3M |
| 2023-12-05 | 16.59 | $8.84 | 1.4M |
| 2023-12-04 | 16.10 | $8.93 | 1.4M |
| 2023-12-01 | 15.94 | $9.03 | 734300 |
| 2023-11-30 | 16.08 | $9.05 | 618204 |
| 2023-11-29 | 16.27 | $9.01 | 705046 |
| 2023-11-28 | 16.42 | $9.09 | 593728 |
| 2023-11-27 | 16.86 | $9.08 | 542400 |
| 2023-11-24 | 17.15 | $9.11 | 151100 |
| 2023-11-22 | 17.49 | $9.06 | 442046 |
| 2023-11-21 | 17.73 | $9.01 | 485000 |
| 2023-11-20 | 17.78 | $9.04 | 581840 |
| 2023-11-17 | 17.79 | $9.02 | 780429 |
| 2023-11-16 | 17.80 | $9.06 | 565700 |
| 2023-11-15 | 18.05 | $9.09 | 569506 |
| 2023-11-14 | 18.32 | $9.10 | 807640 |
| 2023-11-13 | 18.60 | $8.95 | 852227 |
| 2023-11-10 | 18.89 | $9.02 | 743040 |
| 2023-11-09 | 19.32 | $9.10 | 791213 |
| 2023-11-08 | 19.31 | $9.05 | 957300 |
| 2023-11-07 | 19.40 | $9.13 | 804700 |
| 2023-11-06 | 19.59 | $9.19 | 585732 |
| 2023-11-03 | 20.11 | $9.37 | 606663 |
| 2023-11-02 | 21.13 | $9.53 | 823703 |
| 2023-11-01 | 21.81 | $9.16 | 462051 |
| 2023-10-31 | 21.07 | $9.01 | 956329 |
| 2023-10-30 | 20.20 | $9.08 | 407100 |
| 2023-10-27 | 19.38 | $9.21 | 380534 |
| 2023-10-26 | 18.95 | $9.22 | 433231 |
| 2023-10-25 | 18.32 | $9.14 | 404914 |
| 2023-10-24 | 17.66 | $9.23 | 452808 |
| 2023-10-23 | 17.00 | $9.13 | 449800 |
| 2023-10-20 | 16.32 | $9.20 | 501800 |
| 2023-10-19 | 15.59 | $9.25 | 680200 |
| 2023-10-18 | 15.08 | $9.44 | 592562 |
| 2023-10-17 | 14.94 | $9.57 | 650601 |
| 2023-10-16 | 15.07 | $9.75 | 450501 |
| 2023-10-13 | 15.78 | $9.74 | 327200 |
| 2023-10-12 | 16.31 | $9.66 | 720626 |
| 2023-10-11 | 16.86 | $9.84 | 768300 |
| 2023-10-10 | 17.55 | $9.77 | 714413 |
| 2023-10-09 | 18.40 | $9.67 | 632128 |
| 2023-10-06 | 18.76 | $9.50 | 1.6M |
| 2023-10-05 | 18.66 | $9.19 | 507430 |
| 2023-10-04 | 16.90 | $9.22 | 1.1M |
| 2023-10-03 | 15.05 | $8.86 | 1.9M |
| 2023-10-02 | 12.31 | $9.14 | 2.5M |
| 2023-09-29 | 9.72 | $9.52 | 1.0M |
| 2023-09-28 | 8.09 | $9.65 | 817330 |
| 2023-09-27 | 6.98 | $9.92 | 630600 |
| 2023-09-26 | 7.26 | $9.94 | 712300 |
| 2023-09-25 | 7.13 | $9.96 | 344413 |
| 2023-09-22 | 7.43 | $9.97 | 352200 |
| 2023-09-21 | 7.63 | $9.95 | 362084 |
| 2023-09-20 | 7.85 | $9.95 | 482010 |
| 2023-09-19 | 8.18 | $9.97 | 398322 |
| 2023-09-18 | 8.41 | $10.01 | 322011 |
| 2023-09-15 | 8.34 | $10.01 | 271400 |
| 2023-09-14 | 8.16 | $10.08 | 314342 |
| 2023-09-13 | 7.98 | $10.01 | 450600 |
| 2023-09-12 | 7.87 | $10.02 | 491400 |
| 2023-09-11 | 7.74 | $10.02 | 579089 |
| 2023-09-08 | 7.62 | $10.01 | 392200 |
| 2023-09-07 | 7.84 | $10.00 | 467200 |
| 2023-09-06 | 8.24 | $9.93 | 516506 |
| 2023-09-05 | 8.29 | $9.94 | 772500 |
| 2023-09-01 | 8.34 | $10.03 | 369308 |
| 2023-08-31 | 8.46 | $10.07 | 331750 |
| 2023-08-30 | 8.24 | $10.09 | 341907 |
| 2023-08-29 | 7.72 | $10.14 | 503500 |
| 2023-08-28 | 7.30 | $10.07 | 302000 |
| 2023-08-25 | 7.08 | $10.07 | 344121 |
| 2023-08-24 | 6.84 | $10.09 | 263941 |
| 2023-08-23 | 6.50 | $10.08 | 368539 |
| 2023-08-22 | 6.62 | $10.02 | 463137 |
| 2023-08-21 | 6.96 | $10.01 | 550823 |
| 2023-08-18 | 7.17 | $10.05 | 543431 |
| 2023-08-17 | 7.54 | $10.02 | 550600 |
| 2023-08-16 | 7.62 | $10.01 | 632048 |
| 2023-08-15 | 7.71 | $10.06 | 487600 |
| 2023-08-14 | 7.93 | $10.06 | 478900 |
| 2023-08-11 | 8.16 | $10.08 | 439800 |
| 2023-08-10 | 8.59 | $10.05 | 756613 |
| 2023-08-09 | 9.04 | $10.11 | 563472 |
| 2023-08-08 | 9.21 | $10.03 | 428000 |
| 2023-08-07 | 8.84 | $10.03 | 515400 |
| 2023-08-04 | 8.45 | $10.05 | 428600 |
| 2023-08-03 | 8.04 | $10.10 | 378451 |
| 2023-08-02 | 8.02 | $10.14 | 380639 |
| 2023-08-01 | 7.99 | $10.12 | 582743 |
| 2023-07-31 | 8.07 | $10.19 | 367321 |
| 2023-07-28 | 8.47 | $10.18 | 408800 |
| 2023-07-27 | 8.60 | $10.19 | 651100 |
| 2023-07-26 | 8.74 | $10.21 | 385902 |
| 2023-07-25 | 9.09 | $10.21 | 445100 |
| 2023-07-24 | 9.50 | $10.28 | 585100 |
| 2023-07-21 | 9.99 | $10.23 | 498200 |
| 2023-07-20 | 10.44 | $10.24 | 411125 |
| 2023-07-19 | 10.53 | $10.15 | 422335 |
| 2023-07-18 | 10.30 | $10.15 | 669500 |
| 2023-07-17 | 10.07 | $10.16 | 567731 |
| 2023-07-14 | 9.93 | $10.17 | 561336 |
| 2023-07-13 | 9.95 | $10.22 | 725900 |
| 2023-07-12 | 10.17 | $10.29 | 390500 |
| 2023-07-11 | 10.67 | $10.33 | 611646 |
| 2023-07-10 | 11.19 | $10.38 | 498628 |
| 2023-07-07 | 11.61 | $10.26 | 506800 |
| 2023-07-06 | 12.05 | $10.24 | 364700 |
| 2023-07-05 | 12.15 | $10.25 | 598800 |
| 2023-07-03 | 12.51 | $10.43 | 256545 |
| 2023-06-30 | 12.52 | $10.48 | 434939 |
| 2023-06-29 | 12.65 | $10.30 | 430343 |
| 2023-06-28 | 12.86 | $10.28 | 327220 |
| 2023-06-27 | 13.52 | $10.21 | 358341 |
| 2023-06-26 | 14.08 | $10.20 | 431048 |
| 2023-06-23 | 14.61 | $10.12 | 465100 |
| 2023-06-22 | 15.18 | $10.10 | 487100 |
| 2023-06-21 | 15.39 | $10.11 | 680400 |
| 2023-06-20 | 15.33 | $10.16 | 746445 |
| 2023-06-16 | 15.40 | $10.22 | 453210 |
| 2023-06-15 | 16.12 | $10.28 | 368900 |
| 2023-06-14 | 16.84 | $10.22 | 463443 |
| 2023-06-13 | 17.58 | $10.23 | 607700 |
| 2023-06-12 | 18.37 | $10.20 | 662664 |
| 2023-06-09 | 19.16 | $10.22 | 445800 |
| 2023-06-08 | 20.13 | $10.30 | 536550 |
| 2023-06-07 | 21.14 | $10.28 | 476706 |
| 2023-06-06 | 21.98 | $10.18 | 434100 |
| 2023-06-05 | 22.50 | $10.18 | 511263 |
| 2023-06-02 | 23.05 | $10.25 | 467100 |
| 2023-06-01 | 23.73 | $10.15 | 485412 |
| 2023-05-31 | 23.99 | $10.19 | 442910 |
| 2023-05-30 | 24.27 | $10.14 | 661100 |
| 2023-05-26 | 24.38 | $10.19 | 783317 |
| 2023-05-25 | 24.50 | $10.10 | 643700 |
| 2023-05-24 | 23.87 | $10.16 | 519510 |
| 2023-05-23 | 23.35 | $10.24 | 388433 |
| 2023-05-22 | 23.06 | $10.27 | 447600 |
| 2023-05-19 | 22.81 | $10.28 | 562386 |
| 2023-05-18 | 22.57 | $10.31 | 1.3M |
| 2023-05-17 | 22.32 | $10.54 | 376900 |
| 2023-05-16 | 23.19 | $10.52 | 543986 |
| 2023-05-15 | 24.11 | $10.64 | 365326 |
| 2023-05-12 | 25.29 | $10.65 | 349125 |
| 2023-05-11 | 26.51 | $10.56 | 384413 |
| 2023-05-10 | 27.71 | $10.59 | 411300 |
| 2023-05-09 | 29.04 | $10.55 | 493508 |
| 2023-05-08 | 30.10 | $10.51 | 598141 |
| 2023-05-05 | 31.21 | $10.69 | 387800 |
| 2023-05-04 | 32.75 | $10.56 | 390000 |
| 2023-05-03 | 34.18 | $10.66 | 419818 |
| 2023-05-02 | 35.96 | $10.70 | 558321 |
| 2023-05-01 | 37.68 | $10.89 | 803200 |
| 2023-04-28 | 38.87 | $10.88 | 1.9M |
| 2023-04-27 | 40.12 | $10.48 | 445700 |
| 2023-04-26 | 39.66 | $10.50 | 538900 |
| 2023-04-25 | 39.33 | $10.52 | 493658 |
| 2023-04-24 | 38.98 | $10.61 | 642400 |
| 2023-04-21 | 38.77 | $10.56 | 381200 |
| 2023-04-20 | 38.31 | $10.61 | 360900 |
| 2023-04-19 | 37.49 | $10.55 | 443300 |
| 2023-04-18 | 36.63 | $10.60 | 540619 |
| 2023-04-17 | 35.95 | $10.70 | 325200 |
| 2023-04-14 | 35.54 | $10.77 | 295600 |
| 2023-04-13 | 35.01 | $10.73 | 386145 |
| 2023-04-12 | 34.23 | $10.74 | 407400 |
| 2023-04-11 | 33.54 | $10.77 | 501609 |
| 2023-04-10 | 32.89 | $10.83 | 561630 |
| 2023-04-06 | 32.24 | $10.77 | 326400 |
| 2023-04-05 | 31.11 | $10.78 | 439100 |
| 2023-04-04 | 29.91 | $10.77 | 650258 |
| 2023-04-03 | 28.66 | $10.84 | 782400 |
| 2023-03-31 | 27.54 | $11.02 | 330304 |
| 2023-03-30 | 26.84 | $10.98 | 281500 |
| 2023-03-29 | 25.80 | $11.02 | 404619 |
| 2023-03-28 | 24.71 | $10.91 | 562149 |
| 2023-03-27 | 23.57 | $11.02 | 428400 |
| 2023-03-24 | 22.66 | $11.11 | 437200 |
| 2023-03-23 | 21.70 | $11.08 | 427028 |
| 2023-03-22 | 20.83 | $10.99 | 339700 |
| 2023-03-21 | 19.86 | $10.98 | 513200 |
| 2023-03-20 | 18.83 | $11.00 | 439538 |
| 2023-03-17 | 17.93 | $11.03 | 444320 |
| 2023-03-16 | 16.98 | $11.12 | 363714 |
| 2023-03-15 | 16.20 | $11.10 | 493200 |
| 2023-03-14 | 15.17 | $11.11 | 563914 |
| 2023-03-13 | 14.23 | $11.08 | 927700 |
| 2023-03-10 | 12.98 | $11.06 | 1.1M |
| 2023-03-09 | 12.15 | $11.27 | 406600 |
| 2023-03-08 | 12.11 | $11.36 | 371300 |
| 2023-03-07 | 11.78 | $11.31 | 323300 |
| 2023-03-06 | 11.43 | $11.39 | 401300 |
| 2023-03-03 | 11.57 | $11.48 | 411140 |
| 2023-03-02 | 11.71 | $11.41 | 527917 |
| 2023-03-01 | 11.37 | $11.35 | 474700 |
| 2023-02-28 | 11.17 | $11.47 | 367049 |
| 2023-02-27 | 11.35 | $11.46 | 385700 |
| 2023-02-24 | 11.92 | $11.52 | 606442 |
| 2023-02-23 | 12.52 | $11.45 | 599000 |
| 2023-02-22 | 12.96 | $11.47 | 348614 |
| 2023-02-21 | 13.22 | $11.49 | 561143 |
| 2023-02-17 | 13.26 | $11.60 | 309600 |
| 2023-02-16 | 13.08 | $11.53 | 310440 |
| 2023-02-15 | 13.06 | $11.58 | 258100 |
| 2023-02-14 | 12.92 | $11.47 | 324804 |
| 2023-02-13 | 13.02 | $11.52 | 519200 |
| 2023-02-10 | 13.13 | $11.45 | 457200 |
| 2023-02-09 | 13.46 | $11.32 | 496523 |
| 2023-02-08 | 13.81 | $11.36 | 337710 |
| 2023-02-07 | 14.32 | $11.47 | 299300 |
| 2023-02-06 | 14.85 | $11.37 | 345500 |
| 2023-02-03 | 15.12 | $11.42 | 568300 |
| 2023-02-02 | 15.40 | $11.43 | 645500 |
| 2023-02-01 | 16.02 | $11.55 | 794239 |
| 2023-01-31 | 16.84 | $11.54 | 361700 |
| 2023-01-30 | 17.44 | $11.54 | 591700 |
| 2023-01-27 | 18.07 | $11.69 | 474300 |
| 2023-01-26 | 17.74 | $11.71 | 443100 |
| 2023-01-25 | 17.40 | $11.73 | 406200 |
| 2023-01-24 | 17.17 | $11.69 | 366114 |
| 2023-01-23 | 16.99 | $11.62 | 390100 |
| 2023-01-20 | 16.91 | $11.55 | 520500 |
| 2023-01-19 | 17.16 | $11.45 | 395600 |
| 2023-01-18 | 17.43 | $11.58 | 509000 |
| 2023-01-17 | 16.88 | $11.64 | 665723 |
| 2023-01-13 | 16.03 | $11.73 | 688436 |
| 2023-01-12 | 15.40 | $11.59 | 551914 |
| 2023-01-11 | 15.17 | $11.48 | 391600 |
| 2023-01-10 | 15.36 | $11.46 | 426600 |
| 2023-01-09 | 15.68 | $11.42 | 377300 |
| 2023-01-06 | 16.23 | $11.40 | 397901 |
| 2023-01-05 | 16.85 | $11.24 | 449508 |
| 2023-01-04 | 17.72 | $11.30 | 304800 |
| 2023-01-03 | 18.41 | $11.33 | 459400 |
| 2022-12-30 | 19.14 | $11.25 | 307600 |
| 2022-12-29 | 19.98 | $11.31 | 277300 |
| 2022-12-28 | 20.44 | $11.33 | 429000 |
| 2022-12-27 | 20.61 | $11.42 | 455200 |
| 2022-12-23 | 20.59 | $11.44 | 322400 |
| 2022-12-22 | 20.60 | $11.29 | 360200 |
| 2022-12-21 | 20.83 | $11.40 | 549541 |
| 2022-12-20 | 20.66 | $11.21 | 587537 |
| 2022-12-19 | 20.79 | $11.20 | 364046 |
| 2022-12-16 | 21.18 | $11.18 | 509451 |
| 2022-12-15 | 21.47 | $11.33 | 354250 |
| 2022-12-14 | 21.50 | $11.32 | 360900 |
| 2022-12-13 | 21.39 | $11.29 | 539200 |
| 2022-12-12 | 21.23 | $11.29 | 545415 |
| 2022-12-09 | 21.31 | $11.22 | 346303 |
| 2022-12-08 | 21.46 | $11.17 | 378223 |
| 2022-12-07 | 21.27 | $11.21 | 373000 |
| 2022-12-06 | 21.35 | $11.17 | 224000 |
| 2022-12-05 | 21.66 | $11.08 | 315400 |
| 2022-12-02 | 22.16 | $11.13 | 296300 |
| 2022-12-01 | 22.25 | $11.25 | 550708 |
| 2022-11-30 | 21.89 | $11.34 | 358134 |
| 2022-11-29 | 21.85 | $11.22 | 285707 |
| 2022-11-28 | 21.94 | $11.36 | 464619 |
| 2022-11-25 | 21.38 | $11.35 | 131000 |
| 2022-11-23 | 20.81 | $11.34 | 344549 |
| 2022-11-22 | 20.22 | $11.35 | 645029 |
| 2022-11-21 | 19.71 | $11.19 | 225000 |
| 2022-11-18 | 19.50 | $11.24 | 301505 |
| 2022-11-17 | 19.29 | $11.16 | 209600 |
| 2022-11-16 | 19.25 | $11.20 | 339700 |
| 2022-11-15 | 18.96 | $11.19 | 475004 |
| 2022-11-14 | 18.78 | $11.01 | 363105 |
| 2022-11-11 | 18.93 | $11.04 | 430432 |
| 2022-11-10 | 18.74 | $11.24 | 740744 |
| 2022-11-09 | 18.37 | $10.89 | 375400 |
| 2022-11-08 | 18.87 | $10.97 | 343022 |
| 2022-11-07 | 19.41 | $10.89 | 443326 |
| 2022-11-04 | 19.81 | $11.07 | 859800 |
| 2022-11-03 | 20.24 | $10.92 | 955648 |
| 2022-11-02 | 21.20 | $10.71 | 530073 |
| 2022-11-01 | 22.18 | $10.71 | 349310 |
| 2022-10-31 | 22.83 | $10.65 | 284229 |
| 2022-10-28 | 23.47 | $10.77 | 391425 |
| 2022-10-27 | 24.16 | $10.61 | 438000 |
| 2022-10-26 | 25.05 | $10.65 | 411000 |
| 2022-10-25 | 25.89 | $10.67 | 412400 |
| 2022-10-24 | 26.67 | $10.56 | 489206 |
| 2022-10-21 | 27.15 | $10.47 | 347500 |
| 2022-10-20 | 27.14 | $10.30 | 489600 |
| 2022-10-19 | 26.80 | $10.33 | 437794 |
| 2022-10-18 | 26.59 | $10.42 | 435915 |
| 2022-10-17 | 26.50 | $10.23 | 448344 |
| 2022-10-14 | 25.92 | $10.05 | 482161 |
| 2022-10-13 | 25.23 | $10.20 | 1.2M |
| 2022-10-12 | 24.51 | $10.04 | 877545 |
| 2022-10-11 | 24.13 | $10.17 | 1.0M |
| 2022-10-10 | 23.50 | $10.02 | 958840 |
| 2022-10-07 | 22.34 | $10.13 | 739459 |
| 2022-10-06 | 21.28 | $10.27 | 587627 |
| 2022-10-05 | 20.41 | $10.37 | 514700 |
| 2022-10-04 | 19.74 | $10.54 | 612400 |
| 2022-10-03 | 19.26 | $10.43 | 476821 |
| 2022-09-30 | 18.10 | $10.36 | 729215 |
| 2022-09-29 | 16.70 | $10.42 | 745709 |
| 2022-09-28 | 15.42 | $10.65 | 753040 |
| 2022-09-27 | 14.45 | $10.57 | 706711 |
| 2022-09-26 | 13.43 | $10.71 | 866114 |
| 2022-09-23 | 12.70 | $10.94 | 752200 |
| 2022-09-22 | 12.37 | $11.05 | 549229 |
| 2022-09-21 | 12.70 | $11.11 | 357137 |
| 2022-09-20 | 13.37 | $11.23 | 281300 |
| 2022-09-19 | 13.61 | $11.34 | 518710 |
| 2022-09-16 | 13.86 | $11.22 | 358700 |
| 2022-09-15 | 14.19 | $11.20 | 332700 |
| 2022-09-14 | 14.82 | $11.29 | 301602 |
| 2022-09-13 | 15.49 | $11.13 | 362403 |
| 2022-09-12 | 16.20 | $11.29 | 432100 |
| 2022-09-09 | 16.92 | $11.19 | 332529 |
| 2022-09-08 | 17.30 | $11.16 | 232921 |
| 2022-09-07 | 17.74 | $11.16 | 449600 |
| 2022-09-06 | 18.20 | $11.12 | 515900 |
| 2022-09-02 | 18.72 | $11.31 | 304043 |
| 2022-09-01 | 19.29 | $11.34 | 339300 |
| 2022-08-31 | 20.28 | $11.37 | 297900 |
| 2022-08-30 | 20.96 | $11.32 | 368301 |
| 2022-08-29 | 21.69 | $11.50 | 264051 |
| 2022-08-26 | 22.12 | $11.43 | 310800 |
| 2022-08-25 | 22.62 | $11.50 | 230632 |
| 2022-08-24 | 22.82 | $11.48 | 317900 |
| 2022-08-23 | 23.09 | $11.32 | 500600 |
| 2022-08-22 | 23.37 | $11.37 | 313616 |
| 2022-08-19 | 23.01 | $11.52 | 287524 |
| 2022-08-18 | 22.33 | $11.55 | 229659 |
| 2022-08-17 | 21.45 | $11.50 | 556000 |
| 2022-08-16 | 20.52 | $11.54 | 280427 |
| 2022-08-15 | 19.77 | $11.45 | 252957 |
| 2022-08-12 | 18.99 | $11.41 | 296600 |
| 2022-08-11 | 18.50 | $11.39 | 529800 |
| 2022-08-10 | 17.89 | $11.39 | 497700 |
| 2022-08-09 | 17.53 | $11.36 | 339100 |
| 2022-08-08 | 17.54 | $11.18 | 356106 |
| 2022-08-05 | 17.85 | $11.12 | 450240 |
| 2022-08-04 | 18.17 | $11.33 | 340600 |
| 2022-08-03 | 17.72 | $11.36 | 309247 |
| 2022-08-02 | 17.27 | $11.35 | 395044 |
| 2022-08-01 | 16.47 | $11.31 | 409500 |
| 2022-07-29 | 15.88 | $11.22 | 379613 |
| 2022-07-28 | 15.32 | $11.21 | 463900 |
| 2022-07-27 | 14.97 | $11.21 | 413500 |
| 2022-07-26 | 14.47 | $11.11 | 251500 |
| 2022-07-25 | 14.44 | $11.10 | 402933 |
| 2022-07-22 | 14.40 | $10.98 | 432200 |
| 2022-07-21 | 14.40 | $10.96 | 275631 |
| 2022-07-20 | 14.76 | $10.93 | 253128 |
| 2022-07-19 | 15.27 | $10.97 | 260600 |
| 2022-07-18 | 15.85 | $10.87 | 253438 |
| 2022-07-15 | 16.45 | $10.92 | 269828 |
| 2022-07-14 | 17.08 | $10.86 | 285200 |
| 2022-07-13 | 17.95 | $11.01 | 392843 |
| 2022-07-12 | 18.36 | $11.06 | 490215 |
| 2022-07-11 | 18.79 | $10.99 | 428604 |
| 2022-07-08 | 19.60 | $10.90 | 240628 |
| 2022-07-07 | 20.43 | $10.83 | 353249 |
| 2022-07-06 | 21.29 | $10.80 | 288434 |
| 2022-07-05 | 22.15 | $10.96 | 359128 |
| 2022-07-01 | 23.08 | $10.87 | 369122 |
| 2022-06-30 | 24.15 | $10.84 | 439000 |
| 2022-06-29 | 25.29 | $10.77 | 280615 |
| 2022-06-28 | 26.15 | $10.94 | 484650 |
| 2022-06-27 | 27.16 | $10.91 | 490700 |
| 2022-06-24 | 28.08 | $10.65 | 313332 |
| 2022-06-23 | 28.35 | $10.44 | 485601 |
| 2022-06-22 | 27.89 | $10.19 | 573930 |
| 2022-06-21 | 26.56 | $10.21 | 1.2M |
| 2022-06-17 | 25.15 | $10.19 | 1.5M |
| 2022-06-16 | 23.72 | $10.41 | 1.1M |
| 2022-06-15 | 22.54 | $10.74 | 775711 |
| 2022-06-14 | 21.61 | $10.53 | 1.2M |
| 2022-06-13 | 20.62 | $10.80 | 1.0M |
| 2022-06-10 | 20.17 | $11.05 | 657430 |
| 2022-06-09 | 19.85 | $10.89 | 910127 |
| 2022-06-08 | 19.64 | $11.19 | 548723 |
| 2022-06-07 | 20.22 | $11.31 | 491700 |
| 2022-06-06 | 20.65 | $11.15 | 429337 |
| 2022-06-03 | 20.75 | $11.14 | 352608 |
| 2022-06-02 | 20.86 | $11.22 | 455900 |
| 2022-06-01 | 20.97 | $11.23 | 415941 |
| 2022-05-31 | 21.40 | $11.30 | 557600 |
| 2022-05-27 | 21.88 | $11.44 | 320427 |
| 2022-05-26 | 22.67 | $11.39 | 448900 |
| 2022-05-25 | 23.51 | $11.31 | 546916 |
| 2022-05-24 | 24.05 | $11.17 | 634431 |
| 2022-05-23 | 24.14 | $10.98 | 737400 |
| 2022-05-20 | 24.02 | $11.03 | 1.1M |
| 2022-05-19 | 23.90 | $11.13 | 447314 |
| 2022-05-18 | 24.17 | $11.25 | 431242 |
| 2022-05-17 | 24.76 | $11.33 | 291539 |
| 2022-05-16 | 25.37 | $11.24 | 422800 |
| 2022-05-13 | 25.99 | $11.27 | 423734 |
| 2022-05-12 | 26.49 | $11.04 | 584000 |
| 2022-05-11 | 26.51 | $11.08 | 602800 |
| 2022-05-10 | 26.63 | $10.94 | 994707 |
| 2022-05-09 | 26.76 | $11.12 | 719711 |
| 2022-05-06 | 27.35 | $11.50 | 1.3M |
| 2022-05-05 | 27.98 | $11.13 | 801700 |
| 2022-05-04 | 27.07 | $11.14 | 1.4M |
| 2022-05-03 | 26.11 | $11.01 | 1.3M |
| 2022-05-02 | 25.17 | $11.16 | 2.7M |
| 2022-04-29 | 24.17 | $11.74 | 719900 |
| 2022-04-28 | 24.98 | $11.97 | 477500 |
| 2022-04-27 | 25.27 | $11.95 | 462407 |
| 2022-04-26 | 25.40 | $11.89 | 549433 |
| 2022-04-25 | 25.73 | $11.90 | 623122 |
| 2022-04-22 | 26.12 | $11.91 | 533338 |
| 2022-04-21 | 25.81 | $11.93 | 345831 |
| 2022-04-20 | 25.48 | $11.94 | 454300 |
| 2022-04-19 | 25.14 | $11.91 | 469300 |
| 2022-04-18 | 24.84 | $11.90 | 440930 |
| 2022-04-14 | 24.67 | $11.75 | 570000 |
| 2022-04-13 | 24.81 | $11.71 | 425000 |
| 2022-04-12 | 25.18 | $11.73 | 484912 |
| 2022-04-11 | 25.51 | $11.75 | 551900 |
| 2022-04-08 | 25.75 | $11.82 | 493214 |
| 2022-04-07 | 26.14 | $11.75 | 361725 |
| 2022-04-06 | 26.75 | $11.70 | 401404 |
| 2022-04-05 | 27.56 | $11.74 | 576400 |
| 2022-04-04 | 27.70 | $11.87 | 432800 |
| 2022-04-01 | 27.44 | $11.87 | 449005 |
| 2022-03-31 | 27.21 | $11.82 | 419431 |
| 2022-03-30 | 26.87 | $11.79 | 492300 |
| 2022-03-29 | 26.69 | $11.88 | 613100 |
| 2022-03-28 | 25.98 | $11.93 | 510700 |
| 2022-03-25 | 25.18 | $11.87 | 472949 |
| 2022-03-24 | 24.42 | $11.84 | 481300 |
| 2022-03-23 | 23.31 | $11.83 | 424930 |
| 2022-03-22 | 22.19 | $11.83 | 588979 |
| 2022-03-21 | 21.00 | $11.68 | 374500 |
| 2022-03-18 | 20.03 | $11.60 | 380707 |
| 2022-03-17 | 19.04 | $11.69 | 1.6M |
| 2022-03-16 | 18.00 | $11.32 | 477500 |
| 2022-03-15 | 18.66 | $11.26 | 487900 |
| 2022-03-14 | 19.00 | $11.33 | 458200 |
| 2022-03-11 | 19.08 | $11.41 | 469808 |
| 2022-03-10 | 18.66 | $11.43 | 595342 |
| 2022-03-09 | 18.21 | $11.27 | 766246 |
| 2022-03-08 | 17.83 | $11.39 | 981000 |
| 2022-03-07 | 16.78 | $11.56 | 919700 |
| 2022-03-04 | 15.88 | $11.39 | 498240 |
| 2022-03-03 | 15.63 | $11.35 | 831200 |
| 2022-03-02 | 15.10 | $11.48 | 938800 |
| 2022-03-01 | 14.66 | $11.21 | 691800 |
| 2022-02-28 | 15.14 | $11.22 | 497119 |
| 2022-02-25 | 15.89 | $11.12 | 658103 |
| 2022-02-24 | 16.27 | $11.12 | 853830 |
| 2022-02-23 | 16.52 | $10.97 | 686800 |
| 2022-02-22 | 16.13 | $11.03 | 746454 |
| 2022-02-18 | 15.72 | $10.98 | 379452 |
| 2022-02-17 | 15.48 | $11.02 | 347800 |
| 2022-02-16 | 15.42 | $11.06 | 417900 |
| 2022-02-15 | 15.36 | $11.03 | 398046 |
| 2022-02-14 | 14.95 | $10.96 | 764304 |
| 2022-02-11 | 14.51 | $11.07 | 732324 |
| 2022-02-10 | 14.52 | $11.01 | 947318 |
| 2022-02-09 | 14.52 | $11.18 | 524504 |
| 2022-02-08 | 15.10 | $11.13 | 464500 |
| 2022-02-07 | 15.32 | $11.04 | 476700 |
| 2022-02-04 | 15.21 | $11.03 | 463300 |
| 2022-02-03 | 15.25 | $11.10 | 401427 |
| 2022-02-02 | 15.39 | $11.14 | 441000 |
| 2022-02-01 | 15.85 | $11.08 | 592144 |
| 2022-01-31 | 16.34 | $11.13 | 560400 |
| 2022-01-28 | 16.80 | $11.07 | 578105 |
| 2022-01-27 | 16.98 | $11.01 | 688400 |
| 2022-01-26 | 17.62 | $10.92 | 793441 |
| 2022-01-25 | 18.05 | $10.84 | 645726 |
| 2022-01-24 | 17.78 | $10.89 | 2.0M |
| 2022-01-21 | 17.41 | $10.92 | 896726 |
| 2022-01-20 | 17.96 | $11.07 | 552700 |
| 2022-01-19 | 16.87 | $11.05 | 615852 |
| 2022-01-18 | 15.73 | $11.08 | 838454 |
| 2022-01-14 | 14.52 | $11.14 | 487356 |
| 2022-01-13 | 13.41 | $11.06 | 426700 |
| 2022-01-12 | 12.60 | $11.04 | 608649 |
| 2022-01-11 | 11.74 | $10.99 | 660700 |
| 2022-01-10 | 11.38 | $10.95 | 634731 |
| 2022-01-07 | 11.16 | $10.94 | 407800 |
| 2022-01-06 | 10.99 | $10.90 | 397500 |
| 2022-01-05 | 10.97 | $10.86 | 278405 |
| 2022-01-04 | 11.11 | $10.88 | 555000 |
| 2022-01-03 | 11.16 | $10.92 | 580900 |
| 2021-12-31 | 11.60 | $10.87 | 327117 |
| 2021-12-30 | 12.14 | $10.91 | 287718 |
| 2021-12-29 | 12.37 | $10.95 | 361212 |
| 2021-12-28 | 12.25 | $10.90 | 422900 |
| 2021-12-27 | 12.12 | $10.91 | 394426 |
| 2021-12-23 | 12.19 | $10.85 | 587600 |
| 2021-12-22 | 12.47 | $10.88 | 401746 |
| 2021-12-21 | 12.77 | $10.85 | 351000 |
| 2021-12-20 | 13.16 | $10.79 | 490638 |
| 2021-12-17 | 13.79 | $10.82 | 349523 |
| 2021-12-16 | 14.12 | $10.88 | 421239 |
| 2021-12-15 | 14.31 | $10.84 | 379600 |
| 2021-12-14 | 15.00 | $10.75 | 422704 |
| 2021-12-13 | 15.73 | $10.82 | 485700 |
| 2021-12-10 | 16.20 | $10.86 | 498905 |
| 2021-12-09 | 16.69 | $10.80 | 378600 |
| 2021-12-08 | 17.52 | $10.80 | 355731 |
| 2021-12-07 | 18.27 | $10.74 | 302000 |
| 2021-12-06 | 19.12 | $10.70 | 481800 |
| 2021-12-03 | 19.80 | $10.63 | 531500 |
| 2021-12-02 | 20.20 | $10.66 | 571132 |
| 2021-12-01 | 21.02 | $10.68 | 634200 |
| 2021-11-30 | 22.01 | $10.79 | 522300 |
| 2021-11-29 | 22.51 | $10.89 | 417413 |
| 2021-11-26 | 22.76 | $10.86 | 384822 |
| 2021-11-24 | 23.50 | $10.83 | 382520 |
| 2021-11-23 | 24.29 | $10.80 | 390300 |
| 2021-11-22 | 25.25 | $10.80 | 445513 |
| 2021-11-19 | 26.27 | $10.79 | 312963 |
| 2021-11-18 | 27.40 | $10.81 | 455200 |
| 2021-11-17 | 28.60 | $10.92 | 418530 |
| 2021-11-16 | 29.35 | $10.90 | 306300 |
| 2021-11-15 | 29.65 | $10.97 | 357733 |
| 2021-11-12 | 29.88 | $10.97 | 440945 |
| 2021-11-11 | 30.12 | $10.92 | 421338 |
| 2021-11-10 | 30.57 | $10.94 | 556400 |
| 2021-11-09 | 31.05 | $10.85 | 362103 |
| 2021-11-08 | 32.06 | $10.75 | 383900 |
| 2021-11-05 | 33.25 | $10.81 | 327100 |
| 2021-11-04 | 34.28 | $10.74 | 357900 |
| 2021-11-03 | 35.54 | $10.74 | 482600 |
| 2021-11-02 | 36.97 | $10.77 | 413928 |
| 2021-11-01 | 38.34 | $10.72 | 697126 |
| 2021-10-29 | 39.73 | $10.84 | 364923 |
| 2021-10-28 | 40.59 | $10.92 | 396634 |
| 2021-10-27 | 41.06 | $10.92 | 448586 |
| 2021-10-26 | 41.24 | $10.94 | 426704 |
| 2021-10-25 | 41.43 | $10.90 | 398400 |
| 2021-10-22 | 41.73 | $10.91 | 474100 |
| 2021-10-21 | 42.05 | $10.85 | 283662 |
| 2021-10-20 | 42.59 | $10.85 | 451200 |
| 2021-10-19 | 43.16 | $10.80 | 329419 |
| 2021-10-18 | 44.04 | $10.74 | 357800 |
| 2021-10-15 | 45.07 | $10.77 | 339634 |
| 2021-10-14 | 45.78 | $10.72 | 426446 |
| 2021-10-13 | 46.64 | $10.69 | 414800 |
| 2021-10-12 | 47.67 | $10.64 | 432803 |
| 2021-10-11 | 49.01 | $10.57 | 407145 |
| 2021-10-08 | 50.57 | $10.59 | 347219 |
| 2021-10-07 | 52.10 | $10.62 | 340913 |
| 2021-10-06 | 53.60 | $10.56 | 557695 |
| 2021-10-05 | 55.47 | $10.58 | 313000 |
| 2021-10-04 | 57.10 | $10.57 | 770000 |
| 2021-10-01 | 58.76 | $10.68 | 430600 |
| 2021-09-30 | 60.13 | $10.66 | 563515 |
| 2021-09-29 | 61.65 | $10.68 | 569542 |
| 2021-09-28 | 63.03 | $10.81 | 737200 |
| 2021-09-27 | 64.48 | $10.81 | 517185 |
| 2021-09-24 | 65.33 | $10.82 | 405600 |
| 2021-09-23 | 66.29 | $10.84 | 533200 |
| 2021-09-22 | 67.18 | $10.79 | 470047 |
| 2021-09-21 | 68.17 | $10.81 | 486302 |
| 2021-09-20 | 69.22 | $10.80 | 848600 |
| 2021-09-17 | 70.36 | $10.82 | 346100 |
| 2021-09-16 | 70.69 | $10.87 | 469700 |
| 2021-09-15 | 71.04 | $10.87 | 385024 |
| 2021-09-14 | 71.41 | $10.82 | 403783 |
| 2021-09-13 | 71.59 | $10.89 | 540800 |
| 2021-09-10 | 71.45 | $10.89 | 634145 |
| 2021-09-09 | 71.32 | $10.82 | 363246 |
| 2021-09-08 | 71.23 | $10.85 | 379293 |
| 2021-09-07 | 71.13 | $10.76 | 360700 |
| 2021-09-03 | 71.06 | $10.77 | 319933 |
| 2021-09-02 | 70.86 | $10.82 | 353233 |
| 2021-09-01 | 70.65 | $10.74 | 620530 |
| 2021-08-31 | 70.42 | $10.82 | 381721 |
| 2021-08-30 | 69.81 | $10.85 | 335544 |
| 2021-08-27 | 69.17 | $10.86 | 470400 |
| 2021-08-26 | 68.42 | $10.81 | 572201 |
| 2021-08-25 | 67.62 | $10.93 | 828508 |
| 2021-08-24 | 66.79 | $10.84 | 509531 |
| 2021-08-23 | 65.94 | $10.79 | 552010 |
| 2021-08-20 | 65.05 | $10.78 | 474800 |
| 2021-08-19 | 64.13 | $10.70 | 479200 |
| 2021-08-18 | 63.16 | $10.74 | 463643 |
| 2021-08-17 | 62.06 | $10.80 | 443900 |
| 2021-08-16 | 60.89 | $10.81 | 514743 |
| 2021-08-13 | 59.66 | $10.76 | 395511 |
| 2021-08-12 | 58.38 | $10.72 | 498448 |
| 2021-08-11 | 57.04 | $10.72 | 530000 |
| 2021-08-10 | 55.62 | $10.67 | 643300 |
| 2021-08-09 | 54.13 | $10.70 | 411100 |
| 2021-08-06 | 52.58 | $10.68 | 736623 |
| 2021-08-05 | 50.90 | $10.65 | 405700 |
| 2021-08-04 | 49.14 | $10.61 | 482058 |
| 2021-08-03 | 47.30 | $10.60 | 484400 |
| 2021-08-02 | 45.36 | $10.58 | 545300 |
| 2021-07-30 | 43.27 | $10.62 | 276400 |
| 2021-07-29 | 40.98 | $10.69 | 376518 |
| 2021-07-28 | 38.58 | $10.69 | 457400 |
| 2021-07-27 | 35.97 | $10.69 | 757543 |
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