Is BlackRock Debt Strategies Fund, Inc. (DSU) a Buy, Sell, or Hold?
Enter your email address below for free access to our BlackRock Debt Strategies Fund, Inc. (DSU) research center and poll results.
NYSE : DSU
BlackRock Debt Strategies Fund, Inc. — Technical Indicators
$9.52 USD
$0 (0.0%)
- Volume
- 315.62K
- Average Volume
- 331.3K
- Market Capitalization
- $519.5M
- P/E Ratio
- 11.33
- Dividend Yield
- 12.45%
- Price Target
- Year High
- $10.67
- Year Low
- $9.31
- Day High
- —
- Day Low
- —
- Payout Ratio
- $1.39
- Current Ratio
- $0.09
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
1
Indicators
Bearish
7
Indicators
Neutral
0
Indicators
1 Bullish / 7 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
9.67
2026-07-21
Close Price
$9.52
Vol: 318937
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
8.99
Average
10.36
Maximum
11.80
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 9.67 | $9.52 | 318937 |
| 2026-07-20 | 9.68 | $9.52 | 409700 |
| 2026-07-17 | 9.68 | $9.46 | 1.1M |
| 2026-07-16 | 9.69 | $9.57 | 491038 |
| 2026-07-15 | 9.70 | $9.61 | 465808 |
| 2026-07-14 | 9.70 | $9.72 | 295800 |
| 2026-07-13 | 9.70 | $9.68 | 535342 |
| 2026-07-10 | 9.70 | $9.72 | 228839 |
| 2026-07-09 | 9.70 | $9.71 | 185637 |
| 2026-07-08 | 9.70 | $9.71 | 300447 |
| 2026-07-07 | 9.70 | $9.69 | 231823 |
| 2026-07-06 | 9.69 | $9.70 | 331409 |
| 2026-07-02 | 9.70 | $9.71 | 152700 |
| 2026-07-01 | 9.70 | $9.71 | 817105 |
| 2026-06-30 | 9.70 | $9.70 | 422900 |
| 2026-06-29 | 9.70 | $9.72 | 545935 |
| 2026-06-26 | 9.71 | $9.77 | 264100 |
| 2026-06-25 | 9.71 | $9.70 | 259141 |
| 2026-06-24 | 9.72 | $9.66 | 295826 |
| 2026-06-23 | 9.72 | $9.74 | 256331 |
| 2026-06-22 | 9.73 | $9.70 | 250327 |
| 2026-06-18 | 9.73 | $9.70 | 315000 |
| 2026-06-17 | 9.74 | $9.62 | 297200 |
| 2026-06-16 | 9.75 | $9.63 | 278606 |
| 2026-06-15 | 9.76 | $9.71 | 236847 |
| 2026-06-12 | 9.76 | $9.70 | 282004 |
| 2026-06-11 | 9.78 | $9.72 | 247528 |
| 2026-06-10 | 9.79 | $9.70 | 286252 |
| 2026-06-09 | 9.80 | $9.67 | 379900 |
| 2026-06-08 | 9.81 | $9.67 | 193400 |
| 2026-06-05 | 9.82 | $9.64 | 229160 |
| 2026-06-04 | 9.83 | $9.73 | 285900 |
| 2026-06-03 | 9.84 | $9.72 | 312528 |
| 2026-06-02 | 9.85 | $9.76 | 182025 |
| 2026-06-01 | 9.86 | $9.77 | 414000 |
| 2026-05-29 | 9.87 | $9.81 | 296002 |
| 2026-05-28 | 9.88 | $9.84 | 608132 |
| 2026-05-27 | 9.88 | $9.83 | 353800 |
| 2026-05-26 | 9.89 | $9.81 | 412700 |
| 2026-05-22 | 9.89 | $9.83 | 166338 |
| 2026-05-21 | 9.89 | $9.79 | 207101 |
| 2026-05-20 | 9.89 | $9.82 | 429909 |
| 2026-05-19 | 9.90 | $9.80 | 251800 |
| 2026-05-18 | 9.90 | $9.82 | 421300 |
| 2026-05-15 | 9.90 | $9.83 | 192230 |
| 2026-05-14 | 9.90 | $9.97 | 214700 |
| 2026-05-13 | 9.89 | $9.91 | 356136 |
| 2026-05-12 | 9.89 | $9.91 | 167215 |
| 2026-05-11 | 9.89 | $9.91 | 408400 |
| 2026-05-08 | 9.88 | $9.91 | 234500 |
| 2026-05-07 | 9.87 | $9.91 | 202600 |
| 2026-05-06 | 9.87 | $9.94 | 345000 |
| 2026-05-05 | 9.87 | $9.88 | 302328 |
| 2026-05-04 | 9.86 | $9.89 | 679410 |
| 2026-05-01 | 9.85 | $10.00 | 233183 |
| 2026-04-30 | 9.83 | $10.03 | 490496 |
| 2026-04-29 | 9.81 | $9.86 | 303200 |
| 2026-04-28 | 9.80 | $9.88 | 187915 |
| 2026-04-27 | 9.78 | $9.88 | 363316 |
| 2026-04-24 | 9.75 | $9.89 | 355702 |
| 2026-04-23 | 9.73 | $9.83 | 251529 |
| 2026-04-22 | 9.72 | $9.87 | 132938 |
| 2026-04-21 | 9.71 | $9.84 | 195519 |
| 2026-04-20 | 9.70 | $9.88 | 361700 |
| 2026-04-17 | 9.69 | $9.85 | 372644 |
| 2026-04-16 | 9.68 | $9.80 | 199700 |
| 2026-04-15 | 9.68 | $9.82 | 285400 |
| 2026-04-14 | 9.68 | $9.86 | 363542 |
| 2026-04-13 | 9.67 | $9.80 | 188124 |
| 2026-04-10 | 9.66 | $9.78 | 145700 |
| 2026-04-09 | 9.66 | $9.83 | 210618 |
| 2026-04-08 | 9.66 | $9.84 | 277524 |
| 2026-04-07 | 9.66 | $9.78 | 288678 |
| 2026-04-06 | 9.66 | $9.66 | 191923 |
| 2026-04-02 | 9.67 | $9.61 | 405700 |
| 2026-04-01 | 9.68 | $9.68 | 252848 |
| 2026-03-31 | 9.69 | $9.59 | 385100 |
| 2026-03-30 | 9.70 | $9.41 | 373000 |
| 2026-03-27 | 9.73 | $9.35 | 365156 |
| 2026-03-26 | 9.76 | $9.51 | 237500 |
| 2026-03-25 | 9.78 | $9.64 | 231700 |
| 2026-03-24 | 9.79 | $9.61 | 217200 |
| 2026-03-23 | 9.80 | $9.63 | 281625 |
| 2026-03-20 | 9.82 | $9.66 | 230357 |
| 2026-03-19 | 9.84 | $9.76 | 178032 |
| 2026-03-18 | 9.85 | $9.75 | 129813 |
| 2026-03-17 | 9.86 | $9.79 | 259139 |
| 2026-03-16 | 9.87 | $9.76 | 368208 |
| 2026-03-13 | 9.89 | $9.60 | 238400 |
| 2026-03-12 | 9.91 | $9.74 | 312647 |
| 2026-03-11 | 9.93 | $9.81 | 281400 |
| 2026-03-10 | 9.95 | $9.85 | 292432 |
| 2026-03-09 | 9.96 | $9.78 | 478421 |
| 2026-03-06 | 9.98 | $9.79 | 408700 |
| 2026-03-05 | 10.00 | $9.88 | 280700 |
| 2026-03-04 | 10.01 | $9.92 | 290022 |
| 2026-03-03 | 10.02 | $9.83 | 254417 |
| 2026-03-02 | 10.04 | $9.90 | 266046 |
| 2026-02-27 | 10.06 | $9.89 | 331000 |
| 2026-02-26 | 10.07 | $9.93 | 281243 |
| 2026-02-25 | 10.08 | $9.88 | 320500 |
| 2026-02-24 | 10.10 | $9.93 | 285600 |
| 2026-02-23 | 10.11 | $9.92 | 336811 |
| 2026-02-20 | 10.12 | $10.00 | 217694 |
| 2026-02-19 | 10.13 | $10.02 | 230814 |
| 2026-02-18 | 10.14 | $10.04 | 182100 |
| 2026-02-17 | 10.15 | $9.99 | 258539 |
| 2026-02-13 | 10.17 | $10.05 | 313117 |
| 2026-02-12 | 10.18 | $10.10 | 215000 |
| 2026-02-11 | 10.19 | $10.13 | 312866 |
| 2026-02-10 | 10.20 | $10.13 | 374500 |
| 2026-02-09 | 10.21 | $10.15 | 197500 |
| 2026-02-06 | 10.21 | $10.14 | 128800 |
| 2026-02-05 | 10.22 | $10.10 | 236400 |
| 2026-02-04 | 10.22 | $10.16 | 254720 |
| 2026-02-03 | 10.23 | $10.18 | 291754 |
| 2026-02-02 | 10.23 | $10.18 | 205036 |
| 2026-01-30 | 10.23 | $10.21 | 269447 |
| 2026-01-29 | 10.23 | $10.18 | 226700 |
| 2026-01-28 | 10.23 | $10.18 | 231221 |
| 2026-01-27 | 10.24 | $10.16 | 355916 |
| 2026-01-26 | 10.24 | $10.17 | 242300 |
| 2026-01-23 | 10.24 | $10.19 | 278207 |
| 2026-01-22 | 10.24 | $10.22 | 213300 |
| 2026-01-21 | 10.24 | $10.17 | 395700 |
| 2026-01-20 | 10.25 | $10.20 | 269108 |
| 2026-01-16 | 10.25 | $10.30 | 1.3M |
| 2026-01-15 | 10.25 | $10.27 | 399146 |
| 2026-01-14 | 10.24 | $10.29 | 320700 |
| 2026-01-13 | 10.24 | $10.32 | 585033 |
| 2026-01-12 | 10.23 | $10.38 | 374100 |
| 2026-01-09 | 10.22 | $10.25 | 235200 |
| 2026-01-08 | 10.22 | $10.26 | 156900 |
| 2026-01-07 | 10.22 | $10.21 | 266700 |
| 2026-01-06 | 10.22 | $10.20 | 440136 |
| 2026-01-05 | 10.22 | $10.27 | 281900 |
| 2026-01-02 | 10.23 | $10.20 | 275422 |
| 2025-12-31 | 10.23 | $10.18 | 595731 |
| 2025-12-30 | 10.24 | $10.25 | 320700 |
| 2025-12-29 | 10.24 | $10.21 | 179737 |
| 2025-12-26 | 10.24 | $10.21 | 268212 |
| 2025-12-24 | 10.24 | $10.22 | 125102 |
| 2025-12-23 | 10.25 | $10.18 | 281626 |
| 2025-12-22 | 10.25 | $10.22 | 219036 |
| 2025-12-19 | 10.25 | $10.28 | 167155 |
| 2025-12-18 | 10.24 | $10.27 | 238156 |
| 2025-12-17 | 10.24 | $10.23 | 243200 |
| 2025-12-16 | 10.24 | $10.21 | 207311 |
| 2025-12-15 | 10.24 | $10.20 | 260044 |
| 2025-12-12 | 10.24 | $10.15 | 318200 |
| 2025-12-11 | 10.24 | $10.17 | 256600 |
| 2025-12-10 | 10.25 | $10.23 | 159100 |
| 2025-12-09 | 10.26 | $10.25 | 208820 |
| 2025-12-08 | 10.26 | $10.27 | 241500 |
| 2025-12-05 | 10.26 | $10.28 | 195400 |
| 2025-12-04 | 10.27 | $10.30 | 178600 |
| 2025-12-03 | 10.27 | $10.31 | 225337 |
| 2025-12-02 | 10.27 | $10.26 | 238440 |
| 2025-12-01 | 10.27 | $10.26 | 162632 |
| 2025-11-28 | 10.27 | $10.30 | 233701 |
| 2025-11-26 | 10.28 | $10.29 | 292800 |
| 2025-11-25 | 10.28 | $10.30 | 261926 |
| 2025-11-24 | 10.28 | $10.20 | 178800 |
| 2025-11-21 | 10.29 | $10.22 | 228800 |
| 2025-11-20 | 10.29 | $10.11 | 282300 |
| 2025-11-19 | 10.30 | $10.23 | 173711 |
| 2025-11-18 | 10.30 | $10.19 | 146357 |
| 2025-11-17 | 10.30 | $10.18 | 187200 |
| 2025-11-14 | 10.30 | $10.21 | 158100 |
| 2025-11-13 | 10.30 | $10.30 | 134132 |
| 2025-11-12 | 10.29 | $10.33 | 232818 |
| 2025-11-11 | 10.29 | $10.34 | 136125 |
| 2025-11-10 | 10.29 | $10.37 | 149548 |
| 2025-11-07 | 10.29 | $10.30 | 139758 |
| 2025-11-06 | 10.29 | $10.32 | 211700 |
| 2025-11-05 | 10.30 | $10.33 | 171900 |
| 2025-11-04 | 10.30 | $10.29 | 185100 |
| 2025-11-03 | 10.31 | $10.34 | 236600 |
| 2025-10-31 | 10.32 | $10.33 | 315900 |
| 2025-10-30 | 10.33 | $10.32 | 229738 |
| 2025-10-29 | 10.34 | $10.36 | 309526 |
| 2025-10-28 | 10.35 | $10.32 | 153524 |
| 2025-10-27 | 10.37 | $10.33 | 146400 |
| 2025-10-24 | 10.38 | $10.29 | 372000 |
| 2025-10-23 | 10.39 | $10.29 | 125100 |
| 2025-10-22 | 10.40 | $10.27 | 148500 |
| 2025-10-21 | 10.42 | $10.20 | 242631 |
| 2025-10-20 | 10.43 | $10.18 | 269540 |
| 2025-10-17 | 10.45 | $10.15 | 377546 |
| 2025-10-16 | 10.47 | $10.17 | 368831 |
| 2025-10-15 | 10.49 | $10.32 | 215744 |
| 2025-10-14 | 10.50 | $10.33 | 356516 |
| 2025-10-13 | 10.51 | $10.43 | 275305 |
| 2025-10-10 | 10.52 | $10.28 | 303322 |
| 2025-10-09 | 10.54 | $10.37 | 377400 |
| 2025-10-08 | 10.55 | $10.45 | 518400 |
| 2025-10-07 | 10.56 | $10.47 | 565728 |
| 2025-10-06 | 10.56 | $10.48 | 350805 |
| 2025-10-03 | 10.57 | $10.50 | 462400 |
| 2025-10-02 | 10.57 | $10.60 | 736900 |
| 2025-10-01 | 10.57 | $10.65 | 246107 |
| 2025-09-30 | 10.57 | $10.62 | 683040 |
| 2025-09-29 | 10.57 | $10.49 | 317300 |
| 2025-09-26 | 10.57 | $10.51 | 389101 |
| 2025-09-25 | 10.58 | $10.58 | 292800 |
| 2025-09-24 | 10.58 | $10.52 | 232800 |
| 2025-09-23 | 10.58 | $10.58 | 269500 |
| 2025-09-22 | 10.58 | $10.57 | 337100 |
| 2025-09-19 | 10.58 | $10.56 | 205300 |
| 2025-09-18 | 10.58 | $10.53 | 330447 |
| 2025-09-17 | 10.58 | $10.49 | 411800 |
| 2025-09-16 | 10.58 | $10.57 | 256843 |
| 2025-09-15 | 10.58 | $10.61 | 365700 |
| 2025-09-12 | 10.57 | $10.62 | 333300 |
| 2025-09-11 | 10.57 | $10.58 | 250533 |
| 2025-09-10 | 10.57 | $10.58 | 202800 |
| 2025-09-09 | 10.56 | $10.60 | 184943 |
| 2025-09-08 | 10.56 | $10.60 | 194000 |
| 2025-09-05 | 10.56 | $10.56 | 200100 |
| 2025-09-04 | 10.56 | $10.56 | 312600 |
| 2025-09-03 | 10.56 | $10.59 | 249100 |
| 2025-09-02 | 10.56 | $10.61 | 171700 |
| 2025-08-29 | 10.56 | $10.62 | 350000 |
| 2025-08-28 | 10.56 | $10.59 | 244100 |
| 2025-08-27 | 10.55 | $10.61 | 230700 |
| 2025-08-26 | 10.55 | $10.62 | 210123 |
| 2025-08-25 | 10.55 | $10.59 | 342404 |
| 2025-08-22 | 10.55 | $10.57 | 344700 |
| 2025-08-21 | 10.55 | $10.50 | 199600 |
| 2025-08-20 | 10.55 | $10.50 | 303129 |
| 2025-08-19 | 10.55 | $10.48 | 273455 |
| 2025-08-18 | 10.55 | $10.51 | 290700 |
| 2025-08-15 | 10.56 | $10.51 | 165381 |
| 2025-08-14 | 10.56 | $10.58 | 314100 |
| 2025-08-13 | 10.56 | $10.53 | 231037 |
| 2025-08-12 | 10.55 | $10.56 | 296600 |
| 2025-08-11 | 10.56 | $10.53 | 202600 |
| 2025-08-08 | 10.56 | $10.57 | 255225 |
| 2025-08-07 | 10.56 | $10.58 | 204416 |
| 2025-08-06 | 10.56 | $10.56 | 288087 |
| 2025-08-05 | 10.56 | $10.57 | 194345 |
| 2025-08-04 | 10.57 | $10.57 | 217521 |
| 2025-08-01 | 10.57 | $10.57 | 169300 |
| 2025-07-31 | 10.57 | $10.57 | 300510 |
| 2025-07-30 | 10.57 | $10.57 | 274410 |
| 2025-07-29 | 10.58 | $10.56 | 259400 |
| 2025-07-28 | 10.58 | $10.55 | 237106 |
| 2025-07-25 | 10.58 | $10.57 | 242300 |
| 2025-07-24 | 10.58 | $10.53 | 119300 |
| 2025-07-23 | 10.58 | $10.54 | 262400 |
| 2025-07-22 | 10.57 | $10.54 | 193711 |
| 2025-07-21 | 10.57 | $10.54 | 327822 |
| 2025-07-18 | 10.57 | $10.56 | 935618 |
| 2025-07-17 | 10.56 | $10.53 | 283500 |
| 2025-07-16 | 10.55 | $10.51 | 309644 |
| 2025-07-15 | 10.55 | $10.60 | 269400 |
| 2025-07-14 | 10.54 | $10.64 | 281415 |
| 2025-07-11 | 10.54 | $10.61 | 293025 |
| 2025-07-10 | 10.53 | $10.57 | 346608 |
| 2025-07-09 | 10.53 | $10.58 | 241038 |
| 2025-07-08 | 10.53 | $10.60 | 432929 |
| 2025-07-07 | 10.52 | $10.58 | 337453 |
| 2025-07-03 | 10.52 | $10.63 | 200800 |
| 2025-07-02 | 10.51 | $10.65 | 231100 |
| 2025-07-01 | 10.50 | $10.63 | 206500 |
| 2025-06-30 | 10.50 | $10.56 | 330424 |
| 2025-06-27 | 10.49 | $10.58 | 315407 |
| 2025-06-26 | 10.49 | $10.55 | 227518 |
| 2025-06-25 | 10.49 | $10.54 | 286700 |
| 2025-06-24 | 10.48 | $10.49 | 145323 |
| 2025-06-23 | 10.48 | $10.43 | 185500 |
| 2025-06-20 | 10.47 | $10.46 | 183142 |
| 2025-06-18 | 10.47 | $10.36 | 102700 |
| 2025-06-17 | 10.47 | $10.41 | 188969 |
| 2025-06-16 | 10.48 | $10.46 | 232900 |
| 2025-06-13 | 10.47 | $10.47 | 198306 |
| 2025-06-12 | 10.47 | $10.57 | 279431 |
| 2025-06-11 | 10.47 | $10.57 | 305200 |
| 2025-06-10 | 10.47 | $10.47 | 247010 |
| 2025-06-09 | 10.47 | $10.55 | 288500 |
| 2025-06-06 | 10.46 | $10.50 | 126000 |
| 2025-06-05 | 10.46 | $10.47 | 137040 |
| 2025-06-04 | 10.45 | $10.50 | 154045 |
| 2025-06-03 | 10.45 | $10.48 | 196500 |
| 2025-06-02 | 10.44 | $10.52 | 120000 |
| 2025-05-30 | 10.43 | $10.47 | 177349 |
| 2025-05-29 | 10.42 | $10.50 | 173800 |
| 2025-05-28 | 10.41 | $10.48 | 217300 |
| 2025-05-27 | 10.40 | $10.41 | 164100 |
| 2025-05-23 | 10.39 | $10.44 | 110000 |
| 2025-05-22 | 10.37 | $10.38 | 105900 |
| 2025-05-21 | 10.36 | $10.39 | 179219 |
| 2025-05-20 | 10.34 | $10.44 | 148020 |
| 2025-05-19 | 10.32 | $10.44 | 111200 |
| 2025-05-16 | 10.29 | $10.43 | 104407 |
| 2025-05-15 | 10.27 | $10.44 | 168000 |
| 2025-05-14 | 10.24 | $10.52 | 180950 |
| 2025-05-13 | 10.21 | $10.49 | 231132 |
| 2025-05-12 | 10.19 | $10.48 | 332218 |
| 2025-05-09 | 10.16 | $10.50 | 106000 |
| 2025-05-08 | 10.12 | $10.43 | 157200 |
| 2025-05-07 | 10.09 | $10.35 | 416732 |
| 2025-05-06 | 10.06 | $10.33 | 119400 |
| 2025-05-05 | 10.00 | $10.34 | 182500 |
| 2025-05-02 | 9.96 | $10.37 | 143500 |
| 2025-05-01 | 9.95 | $10.29 | 166356 |
| 2025-04-30 | 9.96 | $10.30 | 297200 |
| 2025-04-29 | 9.97 | $10.18 | 216300 |
| 2025-04-28 | 9.98 | $10.17 | 123500 |
| 2025-04-25 | 10.00 | $10.16 | 162132 |
| 2025-04-24 | 10.01 | $10.16 | 104800 |
| 2025-04-23 | 10.03 | $10.04 | 107325 |
| 2025-04-22 | 10.06 | $9.96 | 141847 |
| 2025-04-21 | 10.08 | $9.88 | 189148 |
| 2025-04-17 | 10.11 | $9.91 | 243749 |
| 2025-04-16 | 10.14 | $9.91 | 229511 |
| 2025-04-15 | 10.17 | $10.00 | 291843 |
| 2025-04-14 | 10.19 | $10.02 | 344900 |
| 2025-04-11 | 10.22 | $9.83 | 267500 |
| 2025-04-10 | 10.25 | $9.82 | 238400 |
| 2025-04-09 | 10.29 | $9.87 | 627564 |
| 2025-04-08 | 10.32 | $9.60 | 1.1M |
| 2025-04-07 | 10.37 | $9.13 | 1.1M |
| 2025-04-04 | 10.45 | $9.50 | 758500 |
| 2025-04-03 | 10.50 | $10.29 | 283079 |
| 2025-04-02 | 10.52 | $10.44 | 199700 |
| 2025-04-01 | 10.53 | $10.43 | 224600 |
| 2025-03-31 | 10.54 | $10.44 | 538200 |
| 2025-03-28 | 10.55 | $10.52 | 167536 |
| 2025-03-27 | 10.56 | $10.52 | 183403 |
| 2025-03-26 | 10.57 | $10.52 | 156802 |
| 2025-03-25 | 10.58 | $10.56 | 184737 |
| 2025-03-24 | 10.58 | $10.47 | 200321 |
| 2025-03-21 | 10.59 | $10.48 | 134514 |
| 2025-03-20 | 10.60 | $10.50 | 126149 |
| 2025-03-19 | 10.61 | $10.50 | 162700 |
| 2025-03-18 | 10.63 | $10.43 | 108341 |
| 2025-03-17 | 10.64 | $10.45 | 218900 |
| 2025-03-14 | 10.66 | $10.51 | 261218 |
| 2025-03-13 | 10.67 | $10.57 | 220634 |
| 2025-03-12 | 10.68 | $10.62 | 261400 |
| 2025-03-11 | 10.69 | $10.59 | 207800 |
| 2025-03-10 | 10.69 | $10.61 | 157800 |
| 2025-03-07 | 10.70 | $10.62 | 140100 |
| 2025-03-06 | 10.71 | $10.62 | 199110 |
| 2025-03-05 | 10.71 | $10.62 | 316300 |
| 2025-03-04 | 10.72 | $10.64 | 254740 |
| 2025-03-03 | 10.73 | $10.72 | 213838 |
| 2025-02-28 | 10.73 | $10.70 | 281252 |
| 2025-02-27 | 10.73 | $10.61 | 309920 |
| 2025-02-26 | 10.74 | $10.70 | 173015 |
| 2025-02-25 | 10.74 | $10.67 | 281626 |
| 2025-02-24 | 10.74 | $10.67 | 385000 |
| 2025-02-21 | 10.74 | $10.70 | 185800 |
| 2025-02-20 | 10.75 | $10.73 | 264522 |
| 2025-02-19 | 10.75 | $10.72 | 274800 |
| 2025-02-18 | 10.75 | $10.71 | 292300 |
| 2025-02-14 | 10.75 | $10.79 | 321337 |
| 2025-02-13 | 10.74 | $10.79 | 256272 |
| 2025-02-12 | 10.74 | $10.77 | 243535 |
| 2025-02-11 | 10.74 | $10.76 | 212100 |
| 2025-02-10 | 10.74 | $10.74 | 239000 |
| 2025-02-07 | 10.74 | $10.72 | 248600 |
| 2025-02-06 | 10.75 | $10.78 | 190500 |
| 2025-02-05 | 10.75 | $10.72 | 245400 |
| 2025-02-04 | 10.75 | $10.76 | 259246 |
| 2025-02-03 | 10.76 | $10.79 | 220900 |
| 2025-01-31 | 10.76 | $10.75 | 275400 |
| 2025-01-30 | 10.76 | $10.74 | 223500 |
| 2025-01-29 | 10.76 | $10.72 | 138800 |
| 2025-01-28 | 10.77 | $10.72 | 169900 |
| 2025-01-27 | 10.77 | $10.73 | 228800 |
| 2025-01-24 | 10.78 | $10.75 | 176400 |
| 2025-01-23 | 10.78 | $10.72 | 223943 |
| 2025-01-22 | 10.79 | $10.73 | 210825 |
| 2025-01-21 | 10.78 | $10.73 | 310200 |
| 2025-01-17 | 10.78 | $10.70 | 927900 |
| 2025-01-16 | 10.78 | $10.69 | 335543 |
| 2025-01-15 | 10.79 | $10.76 | 194617 |
| 2025-01-14 | 10.80 | $10.77 | 242904 |
| 2025-01-13 | 10.80 | $10.78 | 247033 |
| 2025-01-10 | 10.81 | $10.79 | 202300 |
| 2025-01-08 | 10.81 | $10.86 | 186500 |
| 2025-01-07 | 10.81 | $10.77 | 193900 |
| 2025-01-06 | 10.82 | $10.79 | 266337 |
| 2025-01-03 | 10.82 | $10.85 | 264413 |
| 2025-01-02 | 10.82 | $10.85 | 199748 |
| 2024-12-31 | 10.82 | $10.76 | 433900 |
| 2024-12-30 | 10.83 | $10.77 | 273000 |
| 2024-12-27 | 10.83 | $10.81 | 126800 |
| 2024-12-26 | 10.83 | $10.87 | 122300 |
| 2024-12-24 | 10.83 | $10.86 | 132500 |
| 2024-12-23 | 10.83 | $10.82 | 359225 |
| 2024-12-20 | 10.83 | $10.81 | 291746 |
| 2024-12-19 | 10.83 | $10.64 | 240895 |
| 2024-12-18 | 10.84 | $10.65 | 273000 |
| 2024-12-17 | 10.85 | $10.75 | 304307 |
| 2024-12-16 | 10.85 | $10.89 | 183000 |
| 2024-12-13 | 10.85 | $10.93 | 244927 |
| 2024-12-12 | 10.84 | $10.83 | 168845 |
| 2024-12-11 | 10.85 | $10.93 | 146200 |
| 2024-12-10 | 10.84 | $10.83 | 178027 |
| 2024-12-09 | 10.85 | $10.83 | 279900 |
| 2024-12-06 | 10.86 | $10.83 | 202716 |
| 2024-12-05 | 10.86 | $10.83 | 224700 |
| 2024-12-04 | 10.86 | $10.83 | 201500 |
| 2024-12-03 | 10.86 | $10.92 | 176400 |
| 2024-12-02 | 10.86 | $10.87 | 226334 |
| 2024-11-29 | 10.86 | $10.86 | 183200 |
| 2024-11-27 | 10.86 | $10.84 | 145906 |
| 2024-11-26 | 10.86 | $10.77 | 244700 |
| 2024-11-25 | 10.86 | $10.87 | 147508 |
| 2024-11-22 | 10.86 | $10.85 | 152013 |
| 2024-11-21 | 10.86 | $10.83 | 146900 |
| 2024-11-20 | 10.86 | $10.83 | 157945 |
| 2024-11-19 | 10.85 | $10.83 | 169700 |
| 2024-11-18 | 10.85 | $10.77 | 323530 |
| 2024-11-15 | 10.86 | $10.86 | 306800 |
| 2024-11-14 | 10.86 | $10.86 | 180300 |
| 2024-11-13 | 10.85 | $10.86 | 207500 |
| 2024-11-12 | 10.85 | $10.89 | 293500 |
| 2024-11-11 | 10.86 | $10.92 | 269994 |
| 2024-11-08 | 10.87 | $10.99 | 133912 |
| 2024-11-07 | 10.87 | $10.92 | 193823 |
| 2024-11-06 | 10.88 | $10.84 | 306000 |
| 2024-11-05 | 10.90 | $10.85 | 170200 |
| 2024-11-04 | 10.91 | $10.80 | 169847 |
| 2024-11-01 | 10.92 | $10.93 | 131733 |
| 2024-10-31 | 10.93 | $10.80 | 161500 |
| 2024-10-30 | 10.94 | $10.86 | 152003 |
| 2024-10-29 | 10.95 | $10.81 | 115073 |
| 2024-10-28 | 10.96 | $10.87 | 101333 |
| 2024-10-25 | 10.96 | $10.81 | 111700 |
| 2024-10-24 | 10.98 | $10.83 | 102800 |
| 2024-10-23 | 10.98 | $10.79 | 148200 |
| 2024-10-22 | 10.99 | $10.82 | 131431 |
| 2024-10-21 | 11.00 | $10.82 | 150121 |
| 2024-10-18 | 11.01 | $10.88 | 149447 |
| 2024-10-17 | 11.02 | $10.80 | 287700 |
| 2024-10-16 | 11.03 | $10.86 | 409121 |
| 2024-10-15 | 11.04 | $11.00 | 117731 |
| 2024-10-14 | 11.04 | $11.09 | 180000 |
| 2024-10-11 | 11.03 | $11.10 | 102215 |
| 2024-10-10 | 11.03 | $11.10 | 133436 |
| 2024-10-09 | 11.03 | $11.09 | 193200 |
| 2024-10-08 | 11.02 | $11.10 | 203900 |
| 2024-10-07 | 11.02 | $11.05 | 324400 |
| 2024-10-04 | 11.01 | $11.07 | 187700 |
| 2024-10-03 | 11.00 | $10.99 | 205200 |
| 2024-10-02 | 11.00 | $11.03 | 124200 |
| 2024-10-01 | 10.99 | $11.03 | 224900 |
| 2024-09-30 | 10.98 | $11.03 | 348513 |
| 2024-09-27 | 10.98 | $11.05 | 207000 |
| 2024-09-26 | 10.96 | $10.97 | 149837 |
| 2024-09-25 | 10.96 | $11.01 | 117410 |
| 2024-09-24 | 10.95 | $10.98 | 195800 |
| 2024-09-23 | 10.94 | $10.97 | 161304 |
| 2024-09-20 | 10.93 | $11.03 | 84317 |
| 2024-09-19 | 10.92 | $11.04 | 210400 |
| 2024-09-18 | 10.90 | $10.98 | 209503 |
| 2024-09-17 | 10.89 | $11.02 | 205345 |
| 2024-09-16 | 10.88 | $11.01 | 194700 |
| 2024-09-13 | 10.87 | $11.07 | 367935 |
| 2024-09-12 | 10.85 | $11.05 | 270284 |
| 2024-09-11 | 10.84 | $11.00 | 240800 |
| 2024-09-10 | 10.83 | $10.96 | 335300 |
| 2024-09-09 | 10.83 | $10.96 | 590120 |
| 2024-09-06 | 10.82 | $10.86 | 291700 |
| 2024-09-05 | 10.82 | $10.94 | 324500 |
| 2024-09-04 | 10.82 | $10.83 | 192200 |
| 2024-09-03 | 10.82 | $10.92 | 160500 |
| 2024-08-30 | 10.80 | $10.85 | 154509 |
| 2024-08-29 | 10.80 | $10.83 | 150900 |
| 2024-08-28 | 10.81 | $10.84 | 100700 |
| 2024-08-27 | 10.82 | $10.80 | 146219 |
| 2024-08-26 | 10.83 | $10.88 | 135823 |
| 2024-08-23 | 10.84 | $10.80 | 138319 |
| 2024-08-22 | 10.84 | $10.71 | 137416 |
| 2024-08-21 | 10.86 | $10.74 | 133700 |
| 2024-08-20 | 10.86 | $10.75 | 270740 |
| 2024-08-19 | 10.87 | $10.77 | 161600 |
| 2024-08-16 | 10.88 | $10.80 | 74000 |
| 2024-08-15 | 10.88 | $10.75 | 134400 |
| 2024-08-14 | 10.89 | $10.81 | 107749 |
| 2024-08-13 | 10.90 | $10.87 | 165330 |
| 2024-08-12 | 10.90 | $10.82 | 167634 |
| 2024-08-09 | 10.91 | $10.91 | 92747 |
| 2024-08-08 | 10.91 | $10.84 | 136100 |
| 2024-08-07 | 10.91 | $10.84 | 258400 |
| 2024-08-06 | 10.92 | $10.82 | 133525 |
| 2024-08-05 | 10.92 | $10.64 | 234300 |
| 2024-08-02 | 10.93 | $10.84 | 193164 |
| 2024-08-01 | 10.94 | $11.03 | 142009 |
| 2024-07-31 | 10.93 | $11.00 | 267300 |
| 2024-07-30 | 10.93 | $11.02 | 248236 |
| 2024-07-29 | 10.92 | $10.95 | 206507 |
| 2024-07-26 | 10.92 | $10.96 | 144622 |
| 2024-07-25 | 10.91 | $10.95 | 95806 |
| 2024-07-24 | 10.90 | $10.89 | 139100 |
| 2024-07-23 | 10.90 | $10.96 | 143600 |
| 2024-07-22 | 10.89 | $10.83 | 225800 |
| 2024-07-19 | 10.89 | $10.91 | 640600 |
| 2024-07-18 | 10.89 | $10.92 | 209700 |
| 2024-07-17 | 10.89 | $10.93 | 163112 |
| 2024-07-16 | 10.88 | $10.99 | 142400 |
| 2024-07-15 | 10.88 | $10.96 | 260100 |
| 2024-07-12 | 10.88 | $10.94 | 107900 |
| 2024-07-11 | 10.88 | $10.89 | 113100 |
| 2024-07-10 | 10.89 | $10.92 | 161500 |
| 2024-07-09 | 10.89 | $10.92 | 122131 |
| 2024-07-08 | 10.89 | $10.87 | 127900 |
| 2024-07-05 | 10.89 | $10.91 | 99300 |
| 2024-07-03 | 10.90 | $10.90 | 68400 |
| 2024-07-02 | 10.90 | $10.93 | 120700 |
| 2024-07-01 | 10.90 | $10.88 | 181547 |
| 2024-06-28 | 10.91 | $10.84 | 165817 |
| 2024-06-27 | 10.91 | $10.84 | 216700 |
| 2024-06-26 | 10.91 | $10.78 | 153700 |
| 2024-06-25 | 10.92 | $10.79 | 136536 |
| 2024-06-24 | 10.93 | $10.84 | 94800 |
| 2024-06-21 | 10.94 | $10.88 | 142936 |
| 2024-06-20 | 10.94 | $10.86 | 197300 |
| 2024-06-18 | 10.95 | $10.84 | 85700 |
| 2024-06-17 | 10.95 | $10.85 | 128217 |
| 2024-06-14 | 10.96 | $10.88 | 77600 |
| 2024-06-13 | 10.96 | $10.94 | 164934 |
| 2024-06-12 | 10.96 | $11.03 | 113642 |
| 2024-06-11 | 10.96 | $11.00 | 84100 |
| 2024-06-10 | 10.96 | $10.96 | 64309 |
| 2024-06-07 | 10.96 | $11.00 | 107000 |
| 2024-06-06 | 10.96 | $10.93 | 87722 |
| 2024-06-05 | 10.96 | $10.93 | 116216 |
| 2024-06-04 | 10.96 | $10.96 | 189300 |
| 2024-06-03 | 10.96 | $10.99 | 104100 |
| 2024-05-31 | 10.95 | $10.96 | 188514 |
| 2024-05-30 | 10.94 | $10.93 | 95212 |
| 2024-05-29 | 10.93 | $10.90 | 85613 |
| 2024-05-28 | 10.92 | $10.94 | 73800 |
| 2024-05-24 | 10.91 | $10.99 | 100106 |
| 2024-05-23 | 10.90 | $10.96 | 120100 |
| 2024-05-22 | 10.88 | $10.98 | 172400 |
| 2024-05-21 | 10.87 | $10.99 | 139548 |
| 2024-05-20 | 10.85 | $10.90 | 108000 |
| 2024-05-17 | 10.84 | $10.95 | 101800 |
| 2024-05-16 | 10.82 | $10.89 | 134700 |
| 2024-05-15 | 10.80 | $11.02 | 101734 |
| 2024-05-14 | 10.78 | $10.95 | 104500 |
| 2024-05-13 | 10.75 | $11.00 | 105509 |
| 2024-05-10 | 10.71 | $10.97 | 76940 |
| 2024-05-09 | 10.69 | $10.99 | 81900 |
| 2024-05-08 | 10.69 | $11.00 | 156900 |
| 2024-05-07 | 10.68 | $10.96 | 142721 |
| 2024-05-06 | 10.68 | $10.87 | 218802 |
| 2024-05-03 | 10.67 | $10.82 | 219500 |
| 2024-05-02 | 10.67 | $10.83 | 174632 |
| 2024-05-01 | 10.67 | $10.77 | 175600 |
| 2024-04-30 | 10.68 | $10.68 | 171000 |
| 2024-04-29 | 10.70 | $10.75 | 157900 |
| 2024-04-26 | 10.71 | $10.70 | 118900 |
| 2024-04-25 | 10.73 | $10.64 | 175200 |
| 2024-04-24 | 10.76 | $10.67 | 162500 |
| 2024-04-23 | 10.78 | $10.70 | 84012 |
| 2024-04-22 | 10.80 | $10.65 | 117236 |
| 2024-04-19 | 10.82 | $10.53 | 145000 |
| 2024-04-18 | 10.85 | $10.54 | 125807 |
| 2024-04-17 | 10.88 | $10.54 | 156925 |
| 2024-04-16 | 10.91 | $10.39 | 220400 |
| 2024-04-15 | 10.95 | $10.26 | 548130 |
| 2024-04-12 | 10.99 | $10.55 | 199414 |
| 2024-04-11 | 11.03 | $10.86 | 134795 |
| 2024-04-10 | 11.05 | $10.83 | 160421 |
| 2024-04-09 | 11.07 | $10.92 | 144700 |
| 2024-04-08 | 11.09 | $10.83 | 141421 |
| 2024-04-05 | 11.10 | $10.81 | 150000 |
| 2024-04-04 | 11.12 | $10.82 | 245714 |
| 2024-04-03 | 11.14 | $10.98 | 106148 |
| 2024-04-02 | 11.15 | $10.99 | 94028 |
| 2024-04-01 | 11.15 | $11.06 | 182000 |
| 2024-03-28 | 11.15 | $11.06 | 467900 |
| 2024-03-27 | 11.15 | $11.14 | 168744 |
| 2024-03-26 | 11.15 | $11.19 | 97646 |
| 2024-03-25 | 11.14 | $11.08 | 80000 |
| 2024-03-22 | 11.14 | $11.09 | 85400 |
| 2024-03-21 | 11.13 | $11.11 | 122200 |
| 2024-03-20 | 11.13 | $11.11 | 129827 |
| 2024-03-19 | 11.13 | $11.15 | 114500 |
| 2024-03-18 | 11.12 | $11.13 | 108829 |
| 2024-03-15 | 11.11 | $11.10 | 128012 |
| 2024-03-14 | 11.12 | $11.24 | 104000 |
| 2024-03-13 | 11.11 | $11.36 | 243230 |
| 2024-03-12 | 11.10 | $11.32 | 180300 |
| 2024-03-11 | 11.10 | $11.14 | 121429 |
| 2024-03-08 | 11.11 | $11.19 | 129100 |
| 2024-03-07 | 11.11 | $11.16 | 130724 |
| 2024-03-06 | 11.11 | $11.18 | 136901 |
| 2024-03-05 | 11.12 | $11.11 | 124700 |
| 2024-03-04 | 11.12 | $11.11 | 154017 |
| 2024-03-01 | 11.11 | $11.12 | 123620 |
| 2024-02-29 | 11.11 | $11.04 | 160724 |
| 2024-02-28 | 11.11 | $11.01 | 180336 |
| 2024-02-27 | 11.11 | $11.02 | 101900 |
| 2024-02-26 | 11.11 | $11.02 | 132046 |
| 2024-02-23 | 11.10 | $11.04 | 84024 |
| 2024-02-22 | 11.10 | $11.05 | 114200 |
| 2024-02-21 | 11.09 | $11.04 | 140700 |
| 2024-02-20 | 11.07 | $10.94 | 350400 |
| 2024-02-16 | 11.06 | $11.10 | 102900 |
| 2024-02-15 | 11.04 | $11.17 | 114200 |
| 2024-02-14 | 11.01 | $11.13 | 112319 |
| 2024-02-13 | 10.99 | $11.19 | 224100 |
| 2024-02-12 | 10.96 | $11.27 | 105711 |
| 2024-02-09 | 10.93 | $11.26 | 132100 |
| 2024-02-08 | 10.91 | $11.24 | 153300 |
| 2024-02-07 | 10.88 | $11.25 | 92146 |
| 2024-02-06 | 10.86 | $11.22 | 130522 |
| 2024-02-05 | 10.83 | $11.09 | 133800 |
| 2024-02-02 | 10.82 | $11.06 | 238600 |
| 2024-02-01 | 10.80 | $11.11 | 128000 |
| 2024-01-31 | 10.78 | $11.05 | 159248 |
| 2024-01-30 | 10.76 | $11.02 | 184145 |
| 2024-01-29 | 10.75 | $10.95 | 139143 |
| 2024-01-26 | 10.74 | $10.88 | 47300 |
| 2024-01-25 | 10.74 | $10.89 | 111500 |
| 2024-01-24 | 10.74 | $10.87 | 150209 |
| 2024-01-23 | 10.73 | $10.79 | 155000 |
| 2024-01-22 | 10.73 | $10.69 | 142000 |
| 2024-01-19 | 10.73 | $10.58 | 129300 |
| 2024-01-18 | 10.74 | $10.67 | 140900 |
| 2024-01-17 | 10.74 | $10.66 | 154225 |
| 2024-01-16 | 10.74 | $10.69 | 117729 |
| 2024-01-12 | 10.74 | $10.67 | 113113 |
| 2024-01-11 | 10.74 | $10.75 | 160300 |
| 2024-01-10 | 10.73 | $10.80 | 212100 |
| 2024-01-09 | 10.72 | $10.73 | 165742 |
| 2024-01-08 | 10.72 | $10.72 | 201400 |
| 2024-01-05 | 10.71 | $10.73 | 146234 |
| 2024-01-04 | 10.70 | $10.71 | 190200 |
| 2024-01-03 | 10.69 | $10.68 | 194100 |
| 2024-01-02 | 10.67 | $10.72 | 246000 |
| 2023-12-29 | 10.66 | $10.79 | 298100 |
| 2023-12-28 | 10.64 | $10.85 | 165026 |
| 2023-12-27 | 10.61 | $10.84 | 101000 |
| 2023-12-26 | 10.58 | $10.77 | 150207 |
| 2023-12-22 | 10.56 | $10.80 | 193500 |
| 2023-12-21 | 10.53 | $10.75 | 161239 |
| 2023-12-20 | 10.50 | $10.71 | 204800 |
| 2023-12-19 | 10.47 | $10.70 | 174800 |
| 2023-12-18 | 10.45 | $10.68 | 223538 |
| 2023-12-15 | 10.42 | $10.71 | 104923 |
| 2023-12-14 | 10.39 | $10.70 | 111500 |
| 2023-12-13 | 10.36 | $10.69 | 141600 |
| 2023-12-12 | 10.33 | $10.56 | 160900 |
| 2023-12-11 | 10.31 | $10.63 | 110200 |
| 2023-12-08 | 10.28 | $10.63 | 109719 |
| 2023-12-07 | 10.26 | $10.56 | 206000 |
| 2023-12-06 | 10.24 | $10.46 | 106040 |
| 2023-12-05 | 10.22 | $10.47 | 123038 |
| 2023-12-04 | 10.20 | $10.42 | 131900 |
| 2023-12-01 | 10.19 | $10.45 | 216100 |
| 2023-11-30 | 10.18 | $10.40 | 243343 |
| 2023-11-29 | 10.16 | $10.30 | 154214 |
| 2023-11-28 | 10.14 | $10.27 | 202911 |
| 2023-11-27 | 10.12 | $10.27 | 106200 |
| 2023-11-24 | 10.09 | $10.27 | 71539 |
| 2023-11-22 | 10.07 | $10.16 | 74822 |
| 2023-11-21 | 10.05 | $10.16 | 105500 |
| 2023-11-20 | 10.04 | $10.18 | 93124 |
| 2023-11-17 | 10.02 | $10.16 | 105933 |
| 2023-11-16 | 10.01 | $10.10 | 129813 |
| 2023-11-15 | 10.01 | $10.08 | 131600 |
| 2023-11-14 | 10.00 | $10.10 | 122400 |
| 2023-11-13 | 10.00 | $10.13 | 164914 |
| 2023-11-10 | 10.00 | $10.12 | 155700 |
| 2023-11-09 | 10.01 | $10.10 | 106410 |
| 2023-11-08 | 10.01 | $10.15 | 140800 |
| 2023-11-07 | 10.02 | $10.13 | 181940 |
| 2023-11-06 | 10.03 | $10.13 | 121608 |
| 2023-11-03 | 10.04 | $10.19 | 170300 |
| 2023-11-02 | 10.04 | $10.19 | 268500 |
| 2023-11-01 | 10.04 | $9.99 | 159340 |
| 2023-10-31 | 10.05 | $9.89 | 194304 |
| 2023-10-30 | 10.06 | $9.81 | 102200 |
| 2023-10-27 | 10.08 | $9.78 | 150937 |
| 2023-10-26 | 10.10 | $9.79 | 83840 |
| 2023-10-25 | 10.12 | $9.79 | 219300 |
| 2023-10-24 | 10.15 | $9.93 | 128302 |
| 2023-10-23 | 10.16 | $9.93 | 122000 |
| 2023-10-20 | 10.18 | $9.91 | 163542 |
| 2023-10-19 | 10.20 | $9.96 | 127300 |
| 2023-10-18 | 10.20 | $10.07 | 126900 |
| 2023-10-17 | 10.21 | $10.10 | 201737 |
| 2023-10-16 | 10.22 | $10.13 | 138003 |
| 2023-10-13 | 10.22 | $10.13 | 151244 |
| 2023-10-12 | 10.22 | $10.25 | 118400 |
| 2023-10-11 | 10.22 | $10.32 | 196703 |
| 2023-10-10 | 10.22 | $10.30 | 90539 |
| 2023-10-09 | 10.22 | $10.27 | 99419 |
| 2023-10-06 | 10.23 | $10.19 | 153500 |
| 2023-10-05 | 10.24 | $10.19 | 165800 |
| 2023-10-04 | 10.24 | $10.17 | 197300 |
| 2023-10-03 | 10.24 | $10.11 | 128703 |
| 2023-10-02 | 10.25 | $10.19 | 212201 |
| 2023-09-29 | 10.25 | $10.27 | 207344 |
| 2023-09-28 | 10.25 | $10.28 | 131000 |
| 2023-09-27 | 10.24 | $10.22 | 183000 |
| 2023-09-26 | 10.24 | $10.20 | 136400 |
| 2023-09-25 | 10.24 | $10.29 | 124321 |
| 2023-09-22 | 10.23 | $10.26 | 135106 |
| 2023-09-21 | 10.21 | $10.14 | 112500 |
| 2023-09-20 | 10.21 | $10.23 | 102537 |
| 2023-09-19 | 10.20 | $10.23 | 163300 |
| 2023-09-18 | 10.18 | $10.21 | 124700 |
| 2023-09-15 | 10.17 | $10.17 | 135140 |
| 2023-09-14 | 10.16 | $10.23 | 110035 |
| 2023-09-13 | 10.15 | $10.30 | 125700 |
| 2023-09-12 | 10.13 | $10.34 | 158666 |
| 2023-09-11 | 10.12 | $10.36 | 91226 |
| 2023-09-08 | 10.11 | $10.32 | 86000 |
| 2023-09-07 | 10.09 | $10.27 | 71620 |
| 2023-09-06 | 10.08 | $10.24 | 110708 |
| 2023-09-05 | 10.07 | $10.22 | 76047 |
| 2023-09-01 | 10.07 | $10.23 | 136900 |
| 2023-08-31 | 10.05 | $10.21 | 195900 |
| 2023-08-30 | 10.04 | $10.19 | 94012 |
| 2023-08-29 | 10.03 | $10.14 | 131100 |
| 2023-08-28 | 10.03 | $10.14 | 119300 |
| 2023-08-25 | 10.03 | $10.09 | 106000 |
| 2023-08-24 | 10.03 | $10.03 | 120400 |
| 2023-08-23 | 10.02 | $10.08 | 148400 |
| 2023-08-22 | 10.01 | $9.98 | 100526 |
| 2023-08-21 | 10.01 | $9.93 | 109423 |
| 2023-08-18 | 10.01 | $9.95 | 121400 |
| 2023-08-17 | 10.00 | $9.94 | 140721 |
| 2023-08-16 | 9.99 | $9.97 | 135300 |
| 2023-08-15 | 9.99 | $9.99 | 120631 |
| 2023-08-14 | 9.99 | $10.07 | 164739 |
| 2023-08-11 | 9.99 | $10.13 | 165657 |
| 2023-08-10 | 9.98 | $10.07 | 121434 |
| 2023-08-09 | 9.97 | $10.07 | 63007 |
| 2023-08-08 | 9.97 | $10.04 | 150708 |
| 2023-08-07 | 9.96 | $10.05 | 119500 |
| 2023-08-04 | 9.96 | $9.98 | 155915 |
| 2023-08-03 | 9.95 | $9.93 | 181118 |
| 2023-08-02 | 9.94 | $10.04 | 113326 |
| 2023-08-01 | 9.94 | $10.10 | 187336 |
| 2023-07-31 | 9.92 | $10.10 | 161700 |
| 2023-07-28 | 9.91 | $10.05 | 206625 |
| 2023-07-27 | 9.89 | $9.93 | 115639 |
| 2023-07-26 | 9.88 | $9.95 | 99515 |
| 2023-07-25 | 9.86 | $9.89 | 85249 |
| 2023-07-24 | 9.85 | $9.88 | 76334 |
| 2023-07-21 | 9.84 | $9.81 | 193900 |
| 2023-07-20 | 9.83 | $9.84 | 209612 |
| 2023-07-19 | 9.82 | $9.92 | 199000 |
| 2023-07-18 | 9.80 | $9.95 | 191100 |
| 2023-07-17 | 9.78 | $9.98 | 120100 |
| 2023-07-14 | 9.76 | $9.95 | 119231 |
| 2023-07-13 | 9.74 | $9.93 | 146749 |
| 2023-07-12 | 9.72 | $10.03 | 230920 |
| 2023-07-11 | 9.70 | $9.95 | 180904 |
| 2023-07-10 | 9.67 | $9.94 | 154200 |
| 2023-07-07 | 9.65 | $9.84 | 103744 |
| 2023-07-06 | 9.64 | $9.81 | 147745 |
| 2023-07-05 | 9.62 | $9.87 | 136900 |
| 2023-07-03 | 9.61 | $9.83 | 92100 |
| 2023-06-30 | 9.59 | $9.79 | 261849 |
| 2023-06-29 | 9.57 | $9.69 | 103900 |
| 2023-06-28 | 9.55 | $9.70 | 157700 |
| 2023-06-27 | 9.53 | $9.67 | 76700 |
| 2023-06-26 | 9.52 | $9.64 | 128624 |
| 2023-06-23 | 9.50 | $9.61 | 130400 |
| 2023-06-22 | 9.48 | $9.62 | 82433 |
| 2023-06-21 | 9.47 | $9.59 | 142600 |
| 2023-06-20 | 9.46 | $9.54 | 112513 |
| 2023-06-16 | 9.45 | $9.55 | 99214 |
| 2023-06-15 | 9.44 | $9.58 | 123622 |
| 2023-06-14 | 9.44 | $9.59 | 250507 |
| 2023-06-13 | 9.44 | $9.56 | 165500 |
| 2023-06-12 | 9.44 | $9.53 | 128932 |
| 2023-06-09 | 9.44 | $9.45 | 225331 |
| 2023-06-08 | 9.45 | $9.58 | 125100 |
| 2023-06-07 | 9.45 | $9.58 | 178300 |
| 2023-06-06 | 9.46 | $9.52 | 103102 |
| 2023-06-05 | 9.47 | $9.48 | 152491 |
| 2023-06-02 | 9.48 | $9.46 | 124600 |
| 2023-06-01 | 9.49 | $9.43 | 249111 |
| 2023-05-31 | 9.50 | $9.36 | 137115 |
| 2023-05-30 | 9.51 | $9.35 | 140110 |
| 2023-05-26 | 9.53 | $9.30 | 117200 |
| 2023-05-25 | 9.54 | $9.25 | 173700 |
| 2023-05-24 | 9.56 | $9.29 | 220518 |
| 2023-05-23 | 9.57 | $9.33 | 244600 |
| 2023-05-22 | 9.58 | $9.44 | 118808 |
| 2023-05-19 | 9.59 | $9.39 | 105100 |
| 2023-05-18 | 9.60 | $9.40 | 279313 |
| 2023-05-17 | 9.61 | $9.53 | 88100 |
| 2023-05-16 | 9.61 | $9.52 | 78397 |
| 2023-05-15 | 9.61 | $9.53 | 195313 |
| 2023-05-12 | 9.61 | $9.55 | 116200 |
| 2023-05-11 | 9.61 | $9.66 | 147001 |
| 2023-05-10 | 9.61 | $9.68 | 113614 |
| 2023-05-09 | 9.62 | $9.69 | 102712 |
| 2023-05-08 | 9.62 | $9.72 | 97823 |
| 2023-05-05 | 9.61 | $9.73 | 90902 |
| 2023-05-04 | 9.60 | $9.63 | 74223 |
| 2023-05-03 | 9.60 | $9.60 | 66418 |
| 2023-05-02 | 9.59 | $9.60 | 74520 |
| 2023-05-01 | 9.59 | $9.68 | 102749 |
| 2023-04-28 | 9.58 | $9.65 | 133104 |
| 2023-04-27 | 9.57 | $9.60 | 87241 |
| 2023-04-26 | 9.56 | $9.53 | 149101 |
| 2023-04-25 | 9.55 | $9.52 | 85800 |
| 2023-04-24 | 9.54 | $9.61 | 82900 |
| 2023-04-21 | 9.53 | $9.57 | 65800 |
| 2023-04-20 | 9.51 | $9.59 | 110911 |
| 2023-04-19 | 9.50 | $9.60 | 88442 |
| 2023-04-18 | 9.48 | $9.53 | 210000 |
| 2023-04-17 | 9.47 | $9.53 | 234900 |
| 2023-04-14 | 9.46 | $9.56 | 275634 |
| 2023-04-13 | 9.45 | $9.66 | 116900 |
| 2023-04-12 | 9.45 | $9.71 | 169545 |
| 2023-04-11 | 9.44 | $9.68 | 204200 |
| 2023-04-10 | 9.42 | $9.64 | 164723 |
| 2023-04-06 | 9.42 | $9.52 | 79801 |
| 2023-04-05 | 9.43 | $9.55 | 77300 |
| 2023-04-04 | 9.45 | $9.52 | 159300 |
| 2023-04-03 | 9.47 | $9.54 | 240526 |
| 2023-03-31 | 9.49 | $9.51 | 151216 |
| 2023-03-30 | 9.51 | $9.49 | 92700 |
| 2023-03-29 | 9.52 | $9.41 | 98026 |
| 2023-03-28 | 9.54 | $9.29 | 194519 |
| 2023-03-27 | 9.57 | $9.36 | 216522 |
| 2023-03-24 | 9.60 | $9.25 | 129715 |
| 2023-03-23 | 9.63 | $9.28 | 161600 |
| 2023-03-22 | 9.65 | $9.28 | 140516 |
| 2023-03-21 | 9.68 | $9.35 | 126900 |
| 2023-03-20 | 9.69 | $9.26 | 178947 |
| 2023-03-17 | 9.72 | $9.26 | 187015 |
| 2023-03-16 | 9.75 | $9.43 | 181900 |
| 2023-03-15 | 9.78 | $9.60 | 344200 |
| 2023-03-14 | 9.79 | $9.50 | 126623 |
| 2023-03-13 | 9.81 | $9.43 | 249006 |
| 2023-03-10 | 9.84 | $9.55 | 194600 |
| 2023-03-09 | 9.86 | $9.80 | 121400 |
| 2023-03-08 | 9.86 | $9.93 | 86700 |
| 2023-03-07 | 9.86 | $9.90 | 92900 |
| 2023-03-06 | 9.86 | $9.93 | 143800 |
| 2023-03-03 | 9.86 | $9.88 | 78600 |
| 2023-03-02 | 9.86 | $9.79 | 126900 |
| 2023-03-01 | 9.87 | $9.80 | 187500 |
| 2023-02-28 | 9.87 | $9.87 | 171900 |
| 2023-02-27 | 9.86 | $9.88 | 49700 |
| 2023-02-24 | 9.85 | $9.80 | 87333 |
| 2023-02-23 | 9.84 | $9.83 | 109300 |
| 2023-02-22 | 9.83 | $9.72 | 87125 |
| 2023-02-21 | 9.82 | $9.72 | 147124 |
| 2023-02-17 | 9.81 | $9.87 | 68600 |
| 2023-02-16 | 9.80 | $9.86 | 101000 |
| 2023-02-15 | 9.78 | $9.90 | 160000 |
| 2023-02-14 | 9.77 | $9.85 | 102700 |
| 2023-02-13 | 9.76 | $9.96 | 137308 |
| 2023-02-10 | 9.74 | $9.93 | 113203 |
| 2023-02-09 | 9.72 | $9.92 | 91123 |
| 2023-02-08 | 9.70 | $9.94 | 104836 |
| 2023-02-07 | 9.68 | $9.92 | 97845 |
| 2023-02-06 | 9.66 | $9.85 | 91827 |
| 2023-02-03 | 9.64 | $9.88 | 140600 |
| 2023-02-02 | 9.61 | $9.96 | 110200 |
| 2023-02-01 | 9.57 | $9.90 | 113121 |
| 2023-01-31 | 9.54 | $9.81 | 195528 |
| 2023-01-30 | 9.51 | $9.68 | 86603 |
| 2023-01-27 | 9.49 | $9.65 | 97038 |
| 2023-01-26 | 9.47 | $9.62 | 123824 |
| 2023-01-25 | 9.45 | $9.57 | 105900 |
| 2023-01-24 | 9.44 | $9.58 | 126618 |
| 2023-01-23 | 9.43 | $9.61 | 133943 |
| 2023-01-20 | 9.42 | $9.60 | 57700 |
| 2023-01-19 | 9.41 | $9.54 | 99627 |
| 2023-01-18 | 9.40 | $9.58 | 117900 |
| 2023-01-17 | 9.39 | $9.60 | 159845 |
| 2023-01-13 | 9.38 | $9.56 | 176500 |
| 2023-01-12 | 9.38 | $9.59 | 157800 |
| 2023-01-11 | 9.38 | $9.58 | 170233 |
| 2023-01-10 | 9.38 | $9.52 | 141216 |
| 2023-01-09 | 9.37 | $9.46 | 109604 |
| 2023-01-06 | 9.37 | $9.41 | 134917 |
| 2023-01-05 | 9.38 | $9.29 | 123300 |
| 2023-01-04 | 9.40 | $9.32 | 129000 |
| 2023-01-03 | 9.41 | $9.27 | 252316 |
| 2022-12-30 | 9.43 | $9.20 | 322943 |
| 2022-12-29 | 9.46 | $9.28 | 388900 |
| 2022-12-28 | 9.48 | $9.18 | 256600 |
| 2022-12-27 | 9.50 | $9.28 | 194100 |
| 2022-12-23 | 9.53 | $9.40 | 140128 |
| 2022-12-22 | 9.54 | $9.28 | 251912 |
| 2022-12-21 | 9.56 | $9.39 | 135200 |
| 2022-12-20 | 9.57 | $9.38 | 238300 |
| 2022-12-19 | 9.58 | $9.37 | 104431 |
| 2022-12-16 | 9.59 | $9.41 | 108333 |
| 2022-12-15 | 9.59 | $9.50 | 106000 |
| 2022-12-14 | 9.59 | $9.50 | 125416 |
| 2022-12-13 | 9.58 | $9.61 | 154726 |
| 2022-12-12 | 9.57 | $9.45 | 114810 |
| 2022-12-09 | 9.57 | $9.39 | 159600 |
| 2022-12-08 | 9.57 | $9.51 | 125200 |
| 2022-12-07 | 9.56 | $9.61 | 121249 |
| 2022-12-06 | 9.55 | $9.62 | 177900 |
| 2022-12-05 | 9.53 | $9.62 | 90323 |
| 2022-12-02 | 9.51 | $9.62 | 112027 |
| 2022-12-01 | 9.48 | $9.70 | 136116 |
| 2022-11-30 | 9.46 | $9.77 | 174200 |
| 2022-11-29 | 9.42 | $9.68 | 97413 |
| 2022-11-28 | 9.40 | $9.69 | 259800 |
| 2022-11-25 | 9.37 | $9.63 | 44400 |
| 2022-11-23 | 9.34 | $9.67 | 115949 |
| 2022-11-22 | 9.31 | $9.75 | 197400 |
| 2022-11-21 | 9.28 | $9.50 | 171800 |
| 2022-11-18 | 9.25 | $9.50 | 191100 |
| 2022-11-17 | 9.23 | $9.44 | 148500 |
| 2022-11-16 | 9.20 | $9.46 | 131238 |
| 2022-11-15 | 9.18 | $9.44 | 119500 |
| 2022-11-14 | 9.16 | $9.28 | 82500 |
| 2022-11-11 | 9.14 | $9.48 | 110011 |
| 2022-11-10 | 9.11 | $9.48 | 146000 |
| 2022-11-09 | 9.08 | $9.30 | 243905 |
| 2022-11-08 | 9.07 | $9.31 | 98103 |
| 2022-11-07 | 9.06 | $9.31 | 88300 |
| 2022-11-04 | 9.04 | $9.18 | 175039 |
| 2022-11-03 | 9.04 | $9.12 | 244200 |
| 2022-11-02 | 9.04 | $9.12 | 92800 |
| 2022-11-01 | 9.04 | $9.15 | 284341 |
| 2022-10-31 | 9.04 | $9.10 | 193500 |
| 2022-10-28 | 9.03 | $9.13 | 184100 |
| 2022-10-27 | 9.02 | $9.05 | 94921 |
| 2022-10-26 | 9.01 | $9.06 | 193500 |
| 2022-10-25 | 9.01 | $9.09 | 247937 |
| 2022-10-24 | 9.00 | $9.04 | 166700 |
| 2022-10-21 | 8.99 | $9.00 | 122100 |
| 2022-10-20 | 8.99 | $8.99 | 165249 |
| 2022-10-19 | 8.99 | $9.02 | 148536 |
| 2022-10-18 | 9.00 | $9.07 | 215826 |
| 2022-10-17 | 9.01 | $8.87 | 74412 |
| 2022-10-14 | 9.02 | $8.80 | 131900 |
| 2022-10-13 | 9.04 | $8.89 | 286243 |
| 2022-10-12 | 9.06 | $9.08 | 140100 |
| 2022-10-11 | 9.08 | $9.08 | 101920 |
| 2022-10-10 | 9.10 | $9.04 | 100800 |
| 2022-10-07 | 9.12 | $9.06 | 172500 |
| 2022-10-06 | 9.15 | $9.10 | 74500 |
| 2022-10-05 | 9.17 | $9.13 | 83800 |
| 2022-10-04 | 9.18 | $9.15 | 95420 |
| 2022-10-03 | 9.20 | $9.01 | 86847 |
| 2022-09-30 | 9.23 | $8.92 | 103900 |
| 2022-09-29 | 9.26 | $8.85 | 112100 |
| 2022-09-28 | 9.30 | $9.01 | 226200 |
| 2022-09-27 | 9.33 | $8.83 | 176802 |
| 2022-09-26 | 9.38 | $8.88 | 119139 |
| 2022-09-23 | 9.42 | $8.97 | 208700 |
| 2022-09-22 | 9.47 | $9.10 | 107207 |
| 2022-09-21 | 9.51 | $9.21 | 124414 |
| 2022-09-20 | 9.54 | $9.16 | 89600 |
| 2022-09-19 | 9.58 | $9.16 | 96745 |
| 2022-09-16 | 9.61 | $9.19 | 99510 |
| 2022-09-15 | 9.65 | $9.24 | 156600 |
| 2022-09-14 | 9.69 | $9.42 | 89746 |
| 2022-09-13 | 9.72 | $9.47 | 73938 |
| 2022-09-12 | 9.75 | $9.56 | 77130 |
| 2022-09-09 | 9.78 | $9.55 | 66800 |
| 2022-09-08 | 9.81 | $9.49 | 141004 |
| 2022-09-07 | 9.84 | $9.47 | 152000 |
| 2022-09-06 | 9.86 | $9.48 | 111330 |
| 2022-09-02 | 9.88 | $9.55 | 117228 |
| 2022-09-01 | 9.90 | $9.54 | 207500 |
| 2022-08-31 | 9.91 | $9.64 | 233400 |
| 2022-08-30 | 9.92 | $9.70 | 70000 |
| 2022-08-29 | 9.93 | $9.84 | 68800 |
| 2022-08-26 | 9.93 | $9.75 | 43900 |
| 2022-08-25 | 9.92 | $9.86 | 83642 |
| 2022-08-24 | 9.91 | $9.90 | 108800 |
| 2022-08-23 | 9.89 | $9.91 | 95800 |
| 2022-08-22 | 9.87 | $9.83 | 71439 |
| 2022-08-19 | 9.85 | $9.89 | 81700 |
| 2022-08-18 | 9.83 | $9.94 | 50900 |
| 2022-08-17 | 9.80 | $10.00 | 109200 |
| 2022-08-16 | 9.77 | $10.05 | 100700 |
| 2022-08-15 | 9.73 | $10.06 | 87300 |
| 2022-08-12 | 9.68 | $10.15 | 152701 |
| 2022-08-11 | 9.63 | $10.09 | 93737 |
| 2022-08-10 | 9.58 | $10.06 | 97200 |
| 2022-08-09 | 9.54 | $9.97 | 103735 |
| 2022-08-08 | 9.51 | $9.89 | 79022 |
| 2022-08-05 | 9.47 | $9.84 | 84900 |
| 2022-08-04 | 9.44 | $9.84 | 136923 |
| 2022-08-03 | 9.41 | $9.86 | 78404 |
| 2022-08-02 | 9.38 | $9.85 | 104747 |
| 2022-08-01 | 9.34 | $9.78 | 78526 |
| 2022-07-29 | 9.31 | $9.69 | 117200 |
| 2022-07-28 | 9.29 | $9.57 | 100011 |
| 2022-07-27 | 9.26 | $9.50 | 142300 |
| 2022-07-26 | 9.24 | $9.48 | 82000 |
| 2022-07-25 | 9.23 | $9.47 | 159038 |
| 2022-07-22 | 9.21 | $9.46 | 177200 |
| 2022-07-21 | 9.19 | $9.44 | 67804 |
| 2022-07-20 | 9.17 | $9.31 | 95800 |
| 2022-07-19 | 9.15 | $9.28 | 108300 |
| 2022-07-18 | 9.14 | $9.09 | 117439 |
| 2022-07-15 | 9.13 | $9.15 | 108300 |
| 2022-07-14 | 9.13 | $9.16 | 79201 |
| 2022-07-13 | 9.14 | $9.26 | 67035 |
| 2022-07-12 | 9.13 | $9.23 | 127826 |
| 2022-07-11 | 9.14 | $9.21 | 86100 |
| 2022-07-08 | 9.16 | $9.23 | 79300 |
| 2022-07-07 | 9.18 | $9.22 | 75000 |
| 2022-07-06 | 9.20 | $9.15 | 45900 |
| 2022-07-05 | 9.23 | $9.14 | 84931 |
| 2022-07-01 | 9.25 | $9.22 | 104908 |
| 2022-06-30 | 9.27 | $9.14 | 187100 |
| 2022-06-29 | 9.30 | $9.11 | 81500 |
| 2022-06-28 | 9.33 | $9.12 | 63700 |
| 2022-06-27 | 9.35 | $9.15 | 84600 |
| 2022-06-24 | 9.37 | $9.13 | 141029 |
| 2022-06-23 | 9.38 | $9.04 | 143132 |
| 2022-06-22 | 9.39 | $9.02 | 145238 |
| 2022-06-21 | 9.41 | $9.03 | 133928 |
| 2022-06-17 | 9.43 | $9.01 | 212728 |
| 2022-06-16 | 9.45 | $8.88 | 239238 |
| 2022-06-15 | 9.47 | $9.18 | 321500 |
| 2022-06-14 | 9.49 | $9.26 | 232106 |
| 2022-06-13 | 9.50 | $9.13 | 247100 |
| 2022-06-10 | 9.51 | $9.50 | 163700 |
| 2022-06-09 | 9.50 | $9.57 | 108900 |
| 2022-06-08 | 9.51 | $9.60 | 143818 |
| 2022-06-07 | 9.52 | $9.68 | 183540 |
| 2022-06-06 | 9.52 | $9.62 | 124000 |
| 2022-06-03 | 9.54 | $9.57 | 236318 |
| 2022-06-02 | 9.56 | $9.72 | 158808 |
| 2022-06-01 | 9.58 | $9.69 | 281300 |
| 2022-05-31 | 9.60 | $9.61 | 304600 |
| 2022-05-27 | 9.62 | $9.59 | 241900 |
| 2022-05-26 | 9.64 | $9.47 | 218927 |
| 2022-05-25 | 9.68 | $9.34 | 396002 |
| 2022-05-24 | 9.73 | $9.34 | 152327 |
| 2022-05-23 | 9.77 | $9.41 | 220928 |
| 2022-05-20 | 9.81 | $9.41 | 240519 |
| 2022-05-19 | 9.85 | $9.40 | 299120 |
| 2022-05-18 | 9.89 | $9.40 | 131200 |
| 2022-05-17 | 9.94 | $9.46 | 139008 |
| 2022-05-16 | 9.98 | $9.39 | 192121 |
| 2022-05-13 | 10.02 | $9.37 | 242830 |
| 2022-05-12 | 10.05 | $9.45 | 189203 |
| 2022-05-11 | 10.09 | $9.62 | 89339 |
| 2022-05-10 | 10.13 | $9.77 | 106401 |
| 2022-05-09 | 10.16 | $9.78 | 213400 |
| 2022-05-06 | 10.18 | $9.91 | 173816 |
| 2022-05-05 | 10.21 | $10.04 | 152425 |
| 2022-05-04 | 10.22 | $10.15 | 121942 |
| 2022-05-03 | 10.23 | $10.03 | 126900 |
| 2022-05-02 | 10.26 | $9.99 | 212415 |
| 2022-04-29 | 10.28 | $10.13 | 129044 |
| 2022-04-28 | 10.29 | $10.26 | 72401 |
| 2022-04-27 | 10.29 | $10.19 | 70800 |
| 2022-04-26 | 10.29 | $10.17 | 160004 |
| 2022-04-25 | 10.29 | $10.23 | 167800 |
| 2022-04-22 | 10.28 | $10.21 | 154300 |
| 2022-04-21 | 10.28 | $10.34 | 168847 |
| 2022-04-20 | 10.27 | $10.33 | 217000 |
| 2022-04-19 | 10.26 | $10.27 | 206800 |
| 2022-04-18 | 10.26 | $10.13 | 240837 |
| 2022-04-14 | 10.26 | $10.07 | 335399 |
| 2022-04-13 | 10.27 | $10.26 | 87900 |
| 2022-04-12 | 10.27 | $10.35 | 175600 |
| 2022-04-11 | 10.25 | $10.27 | 153210 |
| 2022-04-08 | 10.25 | $10.35 | 129946 |
| 2022-04-07 | 10.25 | $10.34 | 104029 |
| 2022-04-06 | 10.26 | $10.33 | 165500 |
| 2022-04-05 | 10.27 | $10.40 | 241800 |
| 2022-04-04 | 10.27 | $10.52 | 222000 |
| 2022-04-01 | 10.27 | $10.35 | 464400 |
| 2022-03-31 | 10.28 | $10.42 | 324200 |
| 2022-03-30 | 10.29 | $10.26 | 107000 |
| 2022-03-29 | 10.31 | $10.22 | 182200 |
| 2022-03-28 | 10.33 | $10.14 | 168701 |
| 2022-03-25 | 10.36 | $10.06 | 141548 |
| 2022-03-24 | 10.38 | $10.11 | 220521 |
| 2022-03-23 | 10.39 | $10.18 | 171400 |
| 2022-03-22 | 10.39 | $10.22 | 211700 |
| 2022-03-21 | 10.41 | $10.15 | 220900 |
| 2022-03-18 | 10.44 | $10.24 | 353816 |
| 2022-03-17 | 10.46 | $10.27 | 369925 |
| 2022-03-16 | 10.49 | $10.17 | 189500 |
| 2022-03-15 | 10.52 | $10.09 | 153731 |
| 2022-03-14 | 10.56 | $10.13 | 158500 |
| 2022-03-11 | 10.60 | $10.45 | 215000 |
| 2022-03-10 | 10.63 | $10.51 | 168700 |
| 2022-03-09 | 10.66 | $10.47 | 260800 |
| 2022-03-08 | 10.70 | $10.42 | 457136 |
| 2022-03-07 | 10.75 | $10.44 | 126200 |
| 2022-03-04 | 10.79 | $10.62 | 119630 |
| 2022-03-03 | 10.82 | $10.68 | 95836 |
| 2022-03-02 | 10.86 | $10.66 | 103547 |
| 2022-03-01 | 10.88 | $10.63 | 108839 |
| 2022-02-28 | 10.91 | $10.60 | 123700 |
| 2022-02-25 | 10.93 | $10.49 | 161300 |
| 2022-02-24 | 10.96 | $10.32 | 135382 |
| 2022-02-23 | 11.00 | $10.32 | 298146 |
| 2022-02-22 | 11.03 | $10.48 | 253532 |
| 2022-02-18 | 11.05 | $10.75 | 76627 |
| 2022-02-17 | 11.08 | $10.77 | 106635 |
| 2022-02-16 | 11.11 | $10.81 | 127111 |
| 2022-02-15 | 11.14 | $10.77 | 155200 |
| 2022-02-14 | 11.18 | $10.80 | 173938 |
| 2022-02-11 | 11.21 | $10.97 | 149706 |
| 2022-02-10 | 11.25 | $11.04 | 105249 |
| 2022-02-09 | 11.28 | $11.22 | 189337 |
| 2022-02-08 | 11.30 | $11.29 | 92300 |
| 2022-02-07 | 11.31 | $11.32 | 66513 |
| 2022-02-04 | 11.33 | $11.32 | 87434 |
| 2022-02-03 | 11.34 | $11.22 | 95700 |
| 2022-02-02 | 11.36 | $11.32 | 90500 |
| 2022-02-01 | 11.38 | $11.22 | 121800 |
| 2022-01-31 | 11.41 | $11.15 | 99200 |
| 2022-01-28 | 11.44 | $11.09 | 173600 |
| 2022-01-27 | 11.48 | $11.07 | 181005 |
| 2022-01-26 | 11.53 | $11.04 | 191100 |
| 2022-01-25 | 11.59 | $11.01 | 241322 |
| 2022-01-24 | 11.64 | $10.84 | 549300 |
| 2022-01-21 | 11.70 | $11.26 | 480400 |
| 2022-01-20 | 11.73 | $11.43 | 139938 |
| 2022-01-19 | 11.75 | $11.45 | 156200 |
| 2022-01-18 | 11.76 | $11.50 | 185700 |
| 2022-01-14 | 11.77 | $11.51 | 184800 |
| 2022-01-13 | 11.77 | $11.67 | 153226 |
| 2022-01-12 | 11.77 | $11.61 | 114600 |
| 2022-01-11 | 11.77 | $11.63 | 122112 |
| 2022-01-10 | 11.77 | $11.62 | 107207 |
| 2022-01-07 | 11.78 | $11.66 | 158639 |
| 2022-01-06 | 11.78 | $11.55 | 313600 |
| 2022-01-05 | 11.79 | $11.58 | 192409 |
| 2022-01-04 | 11.80 | $11.74 | 94400 |
| 2022-01-03 | 11.79 | $11.75 | 276927 |
| 2021-12-31 | 11.78 | $11.70 | 539400 |
| 2021-12-30 | 11.77 | $11.97 | 66400 |
| 2021-12-29 | 11.75 | $12.12 | 85200 |
| 2021-12-28 | 11.73 | $12.14 | 186100 |
| 2021-12-27 | 11.71 | $12.10 | 96300 |
| 2021-12-23 | 11.68 | $12.04 | 146719 |
| 2021-12-22 | 11.66 | $11.92 | 328100 |
| 2021-12-21 | 11.65 | $11.79 | 300433 |
| 2021-12-20 | 11.64 | $11.66 | 154200 |
| 2021-12-17 | 11.64 | $11.61 | 71934 |
| 2021-12-16 | 11.65 | $11.59 | 99900 |
| 2021-12-15 | 11.65 | $11.63 | 82436 |
| 2021-12-14 | 11.66 | $11.59 | 109939 |
| 2021-12-13 | 11.67 | $11.69 | 90100 |
| 2021-12-10 | 11.67 | $11.70 | 145200 |
| 2021-12-09 | 11.68 | $11.74 | 81300 |
| 2021-12-08 | 11.68 | $11.73 | 102312 |
| 2021-12-07 | 11.68 | $11.77 | 113108 |
| 2021-12-06 | 11.68 | $11.65 | 168635 |
| 2021-12-03 | 11.69 | $11.50 | 165300 |
| 2021-12-02 | 11.70 | $11.55 | 146009 |
| 2021-12-01 | 11.70 | $11.56 | 125231 |
| 2021-11-30 | 11.71 | $11.60 | 243033 |
| 2021-11-29 | 11.71 | $11.69 | 108600 |
| 2021-11-26 | 11.71 | $11.59 | 193838 |
| 2021-11-24 | 11.72 | $11.72 | 94147 |
| 2021-11-23 | 11.71 | $11.65 | 72121 |
| 2021-11-22 | 11.71 | $11.65 | 89448 |
| 2021-11-19 | 11.70 | $11.67 | 86700 |
| 2021-11-18 | 11.70 | $11.68 | 74048 |
| 2021-11-17 | 11.69 | $11.70 | 159700 |
| 2021-11-16 | 11.68 | $11.80 | 67300 |
| 2021-11-15 | 11.67 | $11.72 | 81000 |
| 2021-11-12 | 11.65 | $11.78 | 91906 |
| 2021-11-11 | 11.64 | $11.89 | 141100 |
| 2021-11-10 | 11.62 | $11.78 | 166000 |
| 2021-11-09 | 11.61 | $11.74 | 73523 |
| 2021-11-08 | 11.60 | $11.75 | 101900 |
| 2021-11-05 | 11.59 | $11.70 | 64117 |
| 2021-11-04 | 11.58 | $11.69 | 77600 |
| 2021-11-03 | 11.57 | $11.70 | 106300 |
| 2021-11-02 | 11.56 | $11.64 | 89810 |
| 2021-11-01 | 11.55 | $11.66 | 92400 |
| 2021-10-29 | 11.54 | $11.74 | 108200 |
| 2021-10-28 | 11.53 | $11.75 | 223247 |
| 2021-10-27 | 11.52 | $11.59 | 50800 |
| 2021-10-26 | 11.52 | $11.57 | 72939 |
| 2021-10-25 | 11.51 | $11.53 | 52318 |
| 2021-10-22 | 11.51 | $11.53 | 65100 |
| 2021-10-21 | 11.50 | $11.51 | 31707 |
| 2021-10-20 | 11.50 | $11.53 | 78600 |
| 2021-10-19 | 11.50 | $11.50 | 27200 |
| 2021-10-18 | 11.49 | $11.49 | 78319 |
| 2021-10-15 | 11.50 | $11.50 | 80000 |
| 2021-10-14 | 11.51 | $11.57 | 91332 |
| 2021-10-13 | 11.51 | $11.54 | 66605 |
| 2021-10-12 | 11.51 | $11.52 | 79837 |
| 2021-10-11 | 11.51 | $11.51 | 87800 |
| 2021-10-08 | 11.52 | $11.48 | 93000 |
| 2021-10-07 | 11.52 | $11.49 | 48200 |
| 2021-10-06 | 11.52 | $11.48 | 78312 |
| 2021-10-05 | 11.53 | $11.52 | 78017 |
| 2021-10-04 | 11.52 | $11.47 | 81500 |
| 2021-10-01 | 11.52 | $11.55 | 93149 |
| 2021-09-30 | 11.53 | $11.54 | 87647 |
| 2021-09-29 | 11.53 | $11.57 | 128312 |
| 2021-09-28 | 11.53 | $11.41 | 127005 |
| 2021-09-27 | 11.53 | $11.44 | 111500 |
| 2021-09-24 | 11.53 | $11.43 | 146000 |
| 2021-09-23 | 11.53 | $11.45 | 110726 |
| 2021-09-22 | 11.53 | $11.53 | 175100 |
| 2021-09-21 | 11.52 | $11.39 | 168744 |
| 2021-09-20 | 11.52 | $11.52 | 255614 |
| 2021-09-17 | 11.51 | $11.73 | 261516 |
| 2021-09-16 | 11.49 | $11.62 | 194249 |
| 2021-09-15 | 11.48 | $11.55 | 162135 |
| 2021-09-14 | 11.48 | $11.54 | 103200 |
| 2021-09-13 | 11.47 | $11.61 | 117100 |
| 2021-09-10 | 11.46 | $11.56 | 54700 |
| 2021-09-09 | 11.45 | $11.57 | 100400 |
| 2021-09-08 | 11.45 | $11.56 | 56900 |
| 2021-09-07 | 11.44 | $11.42 | 127600 |
| 2021-09-03 | 11.43 | $11.49 | 157100 |
| 2021-09-02 | 11.42 | $11.59 | 141404 |
| 2021-09-01 | 11.41 | $11.56 | 149800 |
| 2021-08-31 | 11.40 | $11.54 | 106900 |
| 2021-08-30 | 11.38 | $11.55 | 160500 |
| 2021-08-27 | 11.36 | $11.46 | 92300 |
| 2021-08-26 | 11.34 | $11.38 | 72593 |
| 2021-08-25 | 11.33 | $11.38 | 58900 |
| 2021-08-24 | 11.32 | $11.35 | 151500 |
| 2021-08-23 | 11.30 | $11.39 | 62407 |
| 2021-08-20 | 11.29 | $11.38 | 80000 |
| 2021-08-19 | 11.27 | $11.33 | 159600 |
| 2021-08-18 | 11.26 | $11.41 | 122200 |
| 2021-08-17 | 11.25 | $11.44 | 106419 |
| 2021-08-16 | 11.23 | $11.49 | 123700 |
| 2021-08-13 | 11.20 | $11.37 | 124500 |
| 2021-08-12 | 11.18 | $11.42 | 141644 |
| 2021-08-11 | 11.17 | $11.40 | 130400 |
| 2021-08-10 | 11.16 | $11.35 | 96321 |
| 2021-08-09 | 11.16 | $11.37 | 95500 |
| 2021-08-06 | 11.17 | $11.32 | 44400 |
| 2021-08-05 | 11.17 | $11.31 | 155300 |
| 2021-08-04 | 11.18 | $11.28 | 100213 |
| 2021-08-03 | 11.19 | $11.22 | 68600 |
| 2021-08-02 | 11.20 | $11.14 | 146900 |
| 2021-07-30 | 11.22 | $11.10 | 98200 |
| 2021-07-29 | 11.23 | $11.13 | 102600 |
| 2021-07-28 | 11.25 | $11.12 | 92334 |
| 2021-07-27 | 11.27 | $11.07 | 102700 |
| 2021-07-26 | 11.29 | $11.10 | 108621 |
| 2021-07-23 | 11.31 | $11.10 | 133620 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
9.64
2026-07-21
Close Price
$9.52
Vol: 318937
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
9.04
Average
10.36
Maximum
11.84
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 9.64 | $9.52 | 318937 |
| 2026-07-20 | 9.65 | $9.52 | 409700 |
| 2026-07-17 | 9.67 | $9.46 | 1.1M |
| 2026-07-16 | 9.69 | $9.57 | 491038 |
| 2026-07-15 | 9.70 | $9.61 | 465808 |
| 2026-07-14 | 9.71 | $9.72 | 295800 |
| 2026-07-13 | 9.71 | $9.68 | 535342 |
| 2026-07-10 | 9.71 | $9.72 | 228839 |
| 2026-07-09 | 9.71 | $9.71 | 185637 |
| 2026-07-08 | 9.71 | $9.71 | 300447 |
| 2026-07-07 | 9.71 | $9.69 | 231823 |
| 2026-07-06 | 9.72 | $9.70 | 331409 |
| 2026-07-02 | 9.72 | $9.71 | 152700 |
| 2026-07-01 | 9.72 | $9.71 | 817105 |
| 2026-06-30 | 9.72 | $9.70 | 422900 |
| 2026-06-29 | 9.72 | $9.72 | 545935 |
| 2026-06-26 | 9.72 | $9.77 | 264100 |
| 2026-06-25 | 9.72 | $9.70 | 259141 |
| 2026-06-24 | 9.72 | $9.66 | 295826 |
| 2026-06-23 | 9.72 | $9.74 | 256331 |
| 2026-06-22 | 9.72 | $9.70 | 250327 |
| 2026-06-18 | 9.73 | $9.70 | 315000 |
| 2026-06-17 | 9.73 | $9.62 | 297200 |
| 2026-06-16 | 9.74 | $9.63 | 278606 |
| 2026-06-15 | 9.75 | $9.71 | 236847 |
| 2026-06-12 | 9.76 | $9.70 | 282004 |
| 2026-06-11 | 9.76 | $9.72 | 247528 |
| 2026-06-10 | 9.77 | $9.70 | 286252 |
| 2026-06-09 | 9.77 | $9.67 | 379900 |
| 2026-06-08 | 9.78 | $9.67 | 193400 |
| 2026-06-05 | 9.80 | $9.64 | 229160 |
| 2026-06-04 | 9.81 | $9.73 | 285900 |
| 2026-06-03 | 9.82 | $9.72 | 312528 |
| 2026-06-02 | 9.83 | $9.76 | 182025 |
| 2026-06-01 | 9.84 | $9.77 | 414000 |
| 2026-05-29 | 9.85 | $9.81 | 296002 |
| 2026-05-28 | 9.85 | $9.84 | 608132 |
| 2026-05-27 | 9.85 | $9.83 | 353800 |
| 2026-05-26 | 9.85 | $9.81 | 412700 |
| 2026-05-22 | 9.86 | $9.83 | 166338 |
| 2026-05-21 | 9.86 | $9.79 | 207101 |
| 2026-05-20 | 9.87 | $9.82 | 429909 |
| 2026-05-19 | 9.87 | $9.80 | 251800 |
| 2026-05-18 | 9.88 | $9.82 | 421300 |
| 2026-05-15 | 9.89 | $9.83 | 192230 |
| 2026-05-14 | 9.89 | $9.97 | 214700 |
| 2026-05-13 | 9.88 | $9.91 | 356136 |
| 2026-05-12 | 9.88 | $9.91 | 167215 |
| 2026-05-11 | 9.88 | $9.91 | 408400 |
| 2026-05-08 | 9.87 | $9.91 | 234500 |
| 2026-05-07 | 9.87 | $9.91 | 202600 |
| 2026-05-06 | 9.87 | $9.94 | 345000 |
| 2026-05-05 | 9.86 | $9.88 | 302328 |
| 2026-05-04 | 9.86 | $9.89 | 679410 |
| 2026-05-01 | 9.85 | $10.00 | 233183 |
| 2026-04-30 | 9.84 | $10.03 | 490496 |
| 2026-04-29 | 9.82 | $9.86 | 303200 |
| 2026-04-28 | 9.81 | $9.88 | 187915 |
| 2026-04-27 | 9.81 | $9.88 | 363316 |
| 2026-04-24 | 9.80 | $9.89 | 355702 |
| 2026-04-23 | 9.79 | $9.83 | 251529 |
| 2026-04-22 | 9.79 | $9.87 | 132938 |
| 2026-04-21 | 9.78 | $9.84 | 195519 |
| 2026-04-20 | 9.77 | $9.88 | 361700 |
| 2026-04-17 | 9.76 | $9.85 | 372644 |
| 2026-04-16 | 9.75 | $9.80 | 199700 |
| 2026-04-15 | 9.74 | $9.82 | 285400 |
| 2026-04-14 | 9.73 | $9.86 | 363542 |
| 2026-04-13 | 9.72 | $9.80 | 188124 |
| 2026-04-10 | 9.71 | $9.78 | 145700 |
| 2026-04-09 | 9.71 | $9.83 | 210618 |
| 2026-04-08 | 9.69 | $9.84 | 277524 |
| 2026-04-07 | 9.68 | $9.78 | 288678 |
| 2026-04-06 | 9.67 | $9.66 | 191923 |
| 2026-04-02 | 9.67 | $9.61 | 405700 |
| 2026-04-01 | 9.67 | $9.68 | 252848 |
| 2026-03-31 | 9.67 | $9.59 | 385100 |
| 2026-03-30 | 9.68 | $9.41 | 373000 |
| 2026-03-27 | 9.71 | $9.35 | 365156 |
| 2026-03-26 | 9.75 | $9.51 | 237500 |
| 2026-03-25 | 9.77 | $9.64 | 231700 |
| 2026-03-24 | 9.79 | $9.61 | 217200 |
| 2026-03-23 | 9.80 | $9.63 | 281625 |
| 2026-03-20 | 9.82 | $9.66 | 230357 |
| 2026-03-19 | 9.84 | $9.76 | 178032 |
| 2026-03-18 | 9.85 | $9.75 | 129813 |
| 2026-03-17 | 9.86 | $9.79 | 259139 |
| 2026-03-16 | 9.87 | $9.76 | 368208 |
| 2026-03-13 | 9.88 | $9.60 | 238400 |
| 2026-03-12 | 9.91 | $9.74 | 312647 |
| 2026-03-11 | 9.92 | $9.81 | 281400 |
| 2026-03-10 | 9.94 | $9.85 | 292432 |
| 2026-03-09 | 9.95 | $9.78 | 478421 |
| 2026-03-06 | 9.96 | $9.79 | 408700 |
| 2026-03-05 | 9.98 | $9.88 | 280700 |
| 2026-03-04 | 9.99 | $9.92 | 290022 |
| 2026-03-03 | 10.00 | $9.83 | 254417 |
| 2026-03-02 | 10.02 | $9.90 | 266046 |
| 2026-02-27 | 10.03 | $9.89 | 331000 |
| 2026-02-26 | 10.05 | $9.93 | 281243 |
| 2026-02-25 | 10.06 | $9.88 | 320500 |
| 2026-02-24 | 10.08 | $9.93 | 285600 |
| 2026-02-23 | 10.09 | $9.92 | 336811 |
| 2026-02-20 | 10.11 | $10.00 | 217694 |
| 2026-02-19 | 10.12 | $10.02 | 230814 |
| 2026-02-18 | 10.13 | $10.04 | 182100 |
| 2026-02-17 | 10.14 | $9.99 | 258539 |
| 2026-02-13 | 10.16 | $10.05 | 313117 |
| 2026-02-12 | 10.17 | $10.10 | 215000 |
| 2026-02-11 | 10.18 | $10.13 | 312866 |
| 2026-02-10 | 10.18 | $10.13 | 374500 |
| 2026-02-09 | 10.19 | $10.15 | 197500 |
| 2026-02-06 | 10.19 | $10.14 | 128800 |
| 2026-02-05 | 10.20 | $10.10 | 236400 |
| 2026-02-04 | 10.21 | $10.16 | 254720 |
| 2026-02-03 | 10.21 | $10.18 | 291754 |
| 2026-02-02 | 10.21 | $10.18 | 205036 |
| 2026-01-30 | 10.22 | $10.21 | 269447 |
| 2026-01-29 | 10.22 | $10.18 | 226700 |
| 2026-01-28 | 10.22 | $10.18 | 231221 |
| 2026-01-27 | 10.23 | $10.16 | 355916 |
| 2026-01-26 | 10.23 | $10.17 | 242300 |
| 2026-01-23 | 10.24 | $10.19 | 278207 |
| 2026-01-22 | 10.24 | $10.22 | 213300 |
| 2026-01-21 | 10.25 | $10.17 | 395700 |
| 2026-01-20 | 10.26 | $10.20 | 269108 |
| 2026-01-16 | 10.26 | $10.30 | 1.3M |
| 2026-01-15 | 10.26 | $10.27 | 399146 |
| 2026-01-14 | 10.26 | $10.29 | 320700 |
| 2026-01-13 | 10.25 | $10.32 | 585033 |
| 2026-01-12 | 10.24 | $10.38 | 374100 |
| 2026-01-09 | 10.23 | $10.25 | 235200 |
| 2026-01-08 | 10.23 | $10.26 | 156900 |
| 2026-01-07 | 10.23 | $10.21 | 266700 |
| 2026-01-06 | 10.23 | $10.20 | 440136 |
| 2026-01-05 | 10.23 | $10.27 | 281900 |
| 2026-01-02 | 10.23 | $10.20 | 275422 |
| 2025-12-31 | 10.23 | $10.18 | 595731 |
| 2025-12-30 | 10.23 | $10.25 | 320700 |
| 2025-12-29 | 10.23 | $10.21 | 179737 |
| 2025-12-26 | 10.23 | $10.21 | 268212 |
| 2025-12-24 | 10.24 | $10.22 | 125102 |
| 2025-12-23 | 10.24 | $10.18 | 281626 |
| 2025-12-22 | 10.24 | $10.22 | 219036 |
| 2025-12-19 | 10.25 | $10.28 | 167155 |
| 2025-12-18 | 10.24 | $10.27 | 238156 |
| 2025-12-17 | 10.24 | $10.23 | 243200 |
| 2025-12-16 | 10.24 | $10.21 | 207311 |
| 2025-12-15 | 10.24 | $10.20 | 260044 |
| 2025-12-12 | 10.25 | $10.15 | 318200 |
| 2025-12-11 | 10.26 | $10.17 | 256600 |
| 2025-12-10 | 10.27 | $10.23 | 159100 |
| 2025-12-09 | 10.27 | $10.25 | 208820 |
| 2025-12-08 | 10.27 | $10.27 | 241500 |
| 2025-12-05 | 10.28 | $10.28 | 195400 |
| 2025-12-04 | 10.27 | $10.30 | 178600 |
| 2025-12-03 | 10.27 | $10.31 | 225337 |
| 2025-12-02 | 10.27 | $10.26 | 238440 |
| 2025-12-01 | 10.27 | $10.26 | 162632 |
| 2025-11-28 | 10.27 | $10.30 | 233701 |
| 2025-11-26 | 10.27 | $10.29 | 292800 |
| 2025-11-25 | 10.26 | $10.30 | 261926 |
| 2025-11-24 | 10.26 | $10.20 | 178800 |
| 2025-11-21 | 10.27 | $10.22 | 228800 |
| 2025-11-20 | 10.27 | $10.11 | 282300 |
| 2025-11-19 | 10.29 | $10.23 | 173711 |
| 2025-11-18 | 10.30 | $10.19 | 146357 |
| 2025-11-17 | 10.31 | $10.18 | 187200 |
| 2025-11-14 | 10.32 | $10.21 | 158100 |
| 2025-11-13 | 10.33 | $10.30 | 134132 |
| 2025-11-12 | 10.33 | $10.33 | 232818 |
| 2025-11-11 | 10.33 | $10.34 | 136125 |
| 2025-11-10 | 10.33 | $10.37 | 149548 |
| 2025-11-07 | 10.33 | $10.30 | 139758 |
| 2025-11-06 | 10.33 | $10.32 | 211700 |
| 2025-11-05 | 10.34 | $10.33 | 171900 |
| 2025-11-04 | 10.34 | $10.29 | 185100 |
| 2025-11-03 | 10.34 | $10.34 | 236600 |
| 2025-10-31 | 10.34 | $10.33 | 315900 |
| 2025-10-30 | 10.34 | $10.32 | 229738 |
| 2025-10-29 | 10.34 | $10.36 | 309526 |
| 2025-10-28 | 10.34 | $10.32 | 153524 |
| 2025-10-27 | 10.34 | $10.33 | 146400 |
| 2025-10-24 | 10.35 | $10.29 | 372000 |
| 2025-10-23 | 10.35 | $10.29 | 125100 |
| 2025-10-22 | 10.36 | $10.27 | 148500 |
| 2025-10-21 | 10.37 | $10.20 | 242631 |
| 2025-10-20 | 10.39 | $10.18 | 269540 |
| 2025-10-17 | 10.41 | $10.15 | 377546 |
| 2025-10-16 | 10.43 | $10.17 | 368831 |
| 2025-10-15 | 10.46 | $10.32 | 215744 |
| 2025-10-14 | 10.48 | $10.33 | 356516 |
| 2025-10-13 | 10.49 | $10.43 | 275305 |
| 2025-10-10 | 10.50 | $10.28 | 303322 |
| 2025-10-09 | 10.52 | $10.37 | 377400 |
| 2025-10-08 | 10.54 | $10.45 | 518400 |
| 2025-10-07 | 10.55 | $10.47 | 565728 |
| 2025-10-06 | 10.56 | $10.48 | 350805 |
| 2025-10-03 | 10.57 | $10.50 | 462400 |
| 2025-10-02 | 10.57 | $10.60 | 736900 |
| 2025-10-01 | 10.57 | $10.65 | 246107 |
| 2025-09-30 | 10.56 | $10.62 | 683040 |
| 2025-09-29 | 10.55 | $10.49 | 317300 |
| 2025-09-26 | 10.56 | $10.51 | 389101 |
| 2025-09-25 | 10.57 | $10.58 | 292800 |
| 2025-09-24 | 10.56 | $10.52 | 232800 |
| 2025-09-23 | 10.57 | $10.58 | 269500 |
| 2025-09-22 | 10.57 | $10.57 | 337100 |
| 2025-09-19 | 10.57 | $10.56 | 205300 |
| 2025-09-18 | 10.57 | $10.53 | 330447 |
| 2025-09-17 | 10.57 | $10.49 | 411800 |
| 2025-09-16 | 10.58 | $10.57 | 256843 |
| 2025-09-15 | 10.58 | $10.61 | 365700 |
| 2025-09-12 | 10.58 | $10.62 | 333300 |
| 2025-09-11 | 10.58 | $10.58 | 250533 |
| 2025-09-10 | 10.58 | $10.58 | 202800 |
| 2025-09-09 | 10.58 | $10.60 | 184943 |
| 2025-09-08 | 10.57 | $10.60 | 194000 |
| 2025-09-05 | 10.57 | $10.56 | 200100 |
| 2025-09-04 | 10.57 | $10.56 | 312600 |
| 2025-09-03 | 10.57 | $10.59 | 249100 |
| 2025-09-02 | 10.57 | $10.61 | 171700 |
| 2025-08-29 | 10.57 | $10.62 | 350000 |
| 2025-08-28 | 10.56 | $10.59 | 244100 |
| 2025-08-27 | 10.56 | $10.61 | 230700 |
| 2025-08-26 | 10.55 | $10.62 | 210123 |
| 2025-08-25 | 10.54 | $10.59 | 342404 |
| 2025-08-22 | 10.54 | $10.57 | 344700 |
| 2025-08-21 | 10.54 | $10.50 | 199600 |
| 2025-08-20 | 10.54 | $10.50 | 303129 |
| 2025-08-19 | 10.54 | $10.48 | 273455 |
| 2025-08-18 | 10.55 | $10.51 | 290700 |
| 2025-08-15 | 10.55 | $10.51 | 165381 |
| 2025-08-14 | 10.56 | $10.58 | 314100 |
| 2025-08-13 | 10.56 | $10.53 | 231037 |
| 2025-08-12 | 10.56 | $10.56 | 296600 |
| 2025-08-11 | 10.56 | $10.53 | 202600 |
| 2025-08-08 | 10.56 | $10.57 | 255225 |
| 2025-08-07 | 10.56 | $10.58 | 204416 |
| 2025-08-06 | 10.56 | $10.56 | 288087 |
| 2025-08-05 | 10.56 | $10.57 | 194345 |
| 2025-08-04 | 10.56 | $10.57 | 217521 |
| 2025-08-01 | 10.56 | $10.57 | 169300 |
| 2025-07-31 | 10.56 | $10.57 | 300510 |
| 2025-07-30 | 10.55 | $10.57 | 274410 |
| 2025-07-29 | 10.55 | $10.56 | 259400 |
| 2025-07-28 | 10.55 | $10.55 | 237106 |
| 2025-07-25 | 10.55 | $10.57 | 242300 |
| 2025-07-24 | 10.55 | $10.53 | 119300 |
| 2025-07-23 | 10.55 | $10.54 | 262400 |
| 2025-07-22 | 10.55 | $10.54 | 193711 |
| 2025-07-21 | 10.55 | $10.54 | 327822 |
| 2025-07-18 | 10.56 | $10.56 | 935618 |
| 2025-07-17 | 10.56 | $10.53 | 283500 |
| 2025-07-16 | 10.56 | $10.51 | 309644 |
| 2025-07-15 | 10.56 | $10.60 | 269400 |
| 2025-07-14 | 10.56 | $10.64 | 281415 |
| 2025-07-11 | 10.55 | $10.61 | 293025 |
| 2025-07-10 | 10.55 | $10.57 | 346608 |
| 2025-07-09 | 10.54 | $10.58 | 241038 |
| 2025-07-08 | 10.54 | $10.60 | 432929 |
| 2025-07-07 | 10.53 | $10.58 | 337453 |
| 2025-07-03 | 10.53 | $10.63 | 200800 |
| 2025-07-02 | 10.52 | $10.65 | 231100 |
| 2025-07-01 | 10.50 | $10.63 | 206500 |
| 2025-06-30 | 10.49 | $10.56 | 330424 |
| 2025-06-27 | 10.48 | $10.58 | 315407 |
| 2025-06-26 | 10.47 | $10.55 | 227518 |
| 2025-06-25 | 10.46 | $10.54 | 286700 |
| 2025-06-24 | 10.46 | $10.49 | 145323 |
| 2025-06-23 | 10.45 | $10.43 | 185500 |
| 2025-06-20 | 10.45 | $10.46 | 183142 |
| 2025-06-18 | 10.45 | $10.36 | 102700 |
| 2025-06-17 | 10.46 | $10.41 | 188969 |
| 2025-06-16 | 10.47 | $10.46 | 232900 |
| 2025-06-13 | 10.47 | $10.47 | 198306 |
| 2025-06-12 | 10.47 | $10.57 | 279431 |
| 2025-06-11 | 10.46 | $10.57 | 305200 |
| 2025-06-10 | 10.45 | $10.47 | 247010 |
| 2025-06-09 | 10.45 | $10.55 | 288500 |
| 2025-06-06 | 10.44 | $10.50 | 126000 |
| 2025-06-05 | 10.43 | $10.47 | 137040 |
| 2025-06-04 | 10.43 | $10.50 | 154045 |
| 2025-06-03 | 10.42 | $10.48 | 196500 |
| 2025-06-02 | 10.41 | $10.52 | 120000 |
| 2025-05-30 | 10.40 | $10.47 | 177349 |
| 2025-05-29 | 10.39 | $10.50 | 173800 |
| 2025-05-28 | 10.38 | $10.48 | 217300 |
| 2025-05-27 | 10.37 | $10.41 | 164100 |
| 2025-05-23 | 10.37 | $10.44 | 110000 |
| 2025-05-22 | 10.36 | $10.38 | 105900 |
| 2025-05-21 | 10.36 | $10.39 | 179219 |
| 2025-05-20 | 10.35 | $10.44 | 148020 |
| 2025-05-19 | 10.34 | $10.44 | 111200 |
| 2025-05-16 | 10.33 | $10.43 | 104407 |
| 2025-05-15 | 10.32 | $10.44 | 168000 |
| 2025-05-14 | 10.31 | $10.52 | 180950 |
| 2025-05-13 | 10.29 | $10.49 | 231132 |
| 2025-05-12 | 10.27 | $10.48 | 332218 |
| 2025-05-09 | 10.24 | $10.50 | 106000 |
| 2025-05-08 | 10.22 | $10.43 | 157200 |
| 2025-05-07 | 10.20 | $10.35 | 416732 |
| 2025-05-06 | 10.18 | $10.33 | 119400 |
| 2025-05-05 | 10.16 | $10.34 | 182500 |
| 2025-05-02 | 10.14 | $10.37 | 143500 |
| 2025-05-01 | 10.12 | $10.29 | 166356 |
| 2025-04-30 | 10.10 | $10.30 | 297200 |
| 2025-04-29 | 10.08 | $10.18 | 216300 |
| 2025-04-28 | 10.07 | $10.17 | 123500 |
| 2025-04-25 | 10.06 | $10.16 | 162132 |
| 2025-04-24 | 10.05 | $10.16 | 104800 |
| 2025-04-23 | 10.04 | $10.04 | 107325 |
| 2025-04-22 | 10.04 | $9.96 | 141847 |
| 2025-04-21 | 10.05 | $9.88 | 189148 |
| 2025-04-17 | 10.07 | $9.91 | 243749 |
| 2025-04-16 | 10.08 | $9.91 | 229511 |
| 2025-04-15 | 10.10 | $10.00 | 291843 |
| 2025-04-14 | 10.11 | $10.02 | 344900 |
| 2025-04-11 | 10.12 | $9.83 | 267500 |
| 2025-04-10 | 10.15 | $9.82 | 238400 |
| 2025-04-09 | 10.19 | $9.87 | 627564 |
| 2025-04-08 | 10.22 | $9.60 | 1.1M |
| 2025-04-07 | 10.28 | $9.13 | 1.1M |
| 2025-04-04 | 10.41 | $9.50 | 758500 |
| 2025-04-03 | 10.50 | $10.29 | 283079 |
| 2025-04-02 | 10.52 | $10.44 | 199700 |
| 2025-04-01 | 10.53 | $10.43 | 224600 |
| 2025-03-31 | 10.54 | $10.44 | 538200 |
| 2025-03-28 | 10.55 | $10.52 | 167536 |
| 2025-03-27 | 10.56 | $10.52 | 183403 |
| 2025-03-26 | 10.56 | $10.52 | 156802 |
| 2025-03-25 | 10.57 | $10.56 | 184737 |
| 2025-03-24 | 10.57 | $10.47 | 200321 |
| 2025-03-21 | 10.58 | $10.48 | 134514 |
| 2025-03-20 | 10.59 | $10.50 | 126149 |
| 2025-03-19 | 10.60 | $10.50 | 162700 |
| 2025-03-18 | 10.61 | $10.43 | 108341 |
| 2025-03-17 | 10.62 | $10.45 | 218900 |
| 2025-03-14 | 10.64 | $10.51 | 261218 |
| 2025-03-13 | 10.66 | $10.57 | 220634 |
| 2025-03-12 | 10.67 | $10.62 | 261400 |
| 2025-03-11 | 10.67 | $10.59 | 207800 |
| 2025-03-10 | 10.68 | $10.61 | 157800 |
| 2025-03-07 | 10.69 | $10.62 | 140100 |
| 2025-03-06 | 10.69 | $10.62 | 199110 |
| 2025-03-05 | 10.70 | $10.62 | 316300 |
| 2025-03-04 | 10.71 | $10.64 | 254740 |
| 2025-03-03 | 10.72 | $10.72 | 213838 |
| 2025-02-28 | 10.72 | $10.70 | 281252 |
| 2025-02-27 | 10.72 | $10.61 | 309920 |
| 2025-02-26 | 10.73 | $10.70 | 173015 |
| 2025-02-25 | 10.73 | $10.67 | 281626 |
| 2025-02-24 | 10.74 | $10.67 | 385000 |
| 2025-02-21 | 10.75 | $10.70 | 185800 |
| 2025-02-20 | 10.75 | $10.73 | 264522 |
| 2025-02-19 | 10.75 | $10.72 | 274800 |
| 2025-02-18 | 10.76 | $10.71 | 292300 |
| 2025-02-14 | 10.76 | $10.79 | 321337 |
| 2025-02-13 | 10.76 | $10.79 | 256272 |
| 2025-02-12 | 10.75 | $10.77 | 243535 |
| 2025-02-11 | 10.75 | $10.76 | 212100 |
| 2025-02-10 | 10.75 | $10.74 | 239000 |
| 2025-02-07 | 10.75 | $10.72 | 248600 |
| 2025-02-06 | 10.76 | $10.78 | 190500 |
| 2025-02-05 | 10.75 | $10.72 | 245400 |
| 2025-02-04 | 10.76 | $10.76 | 259246 |
| 2025-02-03 | 10.76 | $10.79 | 220900 |
| 2025-01-31 | 10.75 | $10.75 | 275400 |
| 2025-01-30 | 10.75 | $10.74 | 223500 |
| 2025-01-29 | 10.76 | $10.72 | 138800 |
| 2025-01-28 | 10.76 | $10.72 | 169900 |
| 2025-01-27 | 10.76 | $10.73 | 228800 |
| 2025-01-24 | 10.77 | $10.75 | 176400 |
| 2025-01-23 | 10.77 | $10.72 | 223943 |
| 2025-01-22 | 10.77 | $10.73 | 210825 |
| 2025-01-21 | 10.78 | $10.73 | 310200 |
| 2025-01-17 | 10.78 | $10.70 | 927900 |
| 2025-01-16 | 10.79 | $10.69 | 335543 |
| 2025-01-15 | 10.80 | $10.76 | 194617 |
| 2025-01-14 | 10.81 | $10.77 | 242904 |
| 2025-01-13 | 10.81 | $10.78 | 247033 |
| 2025-01-10 | 10.81 | $10.79 | 202300 |
| 2025-01-08 | 10.82 | $10.86 | 186500 |
| 2025-01-07 | 10.81 | $10.77 | 193900 |
| 2025-01-06 | 10.82 | $10.79 | 266337 |
| 2025-01-03 | 10.82 | $10.85 | 264413 |
| 2025-01-02 | 10.82 | $10.85 | 199748 |
| 2024-12-31 | 10.81 | $10.76 | 433900 |
| 2024-12-30 | 10.82 | $10.77 | 273000 |
| 2024-12-27 | 10.82 | $10.81 | 126800 |
| 2024-12-26 | 10.82 | $10.87 | 122300 |
| 2024-12-24 | 10.82 | $10.86 | 132500 |
| 2024-12-23 | 10.82 | $10.82 | 359225 |
| 2024-12-20 | 10.81 | $10.81 | 291746 |
| 2024-12-19 | 10.82 | $10.64 | 240895 |
| 2024-12-18 | 10.83 | $10.65 | 273000 |
| 2024-12-17 | 10.85 | $10.75 | 304307 |
| 2024-12-16 | 10.86 | $10.89 | 183000 |
| 2024-12-13 | 10.86 | $10.93 | 244927 |
| 2024-12-12 | 10.85 | $10.83 | 168845 |
| 2024-12-11 | 10.86 | $10.93 | 146200 |
| 2024-12-10 | 10.85 | $10.83 | 178027 |
| 2024-12-09 | 10.85 | $10.83 | 279900 |
| 2024-12-06 | 10.85 | $10.83 | 202716 |
| 2024-12-05 | 10.86 | $10.83 | 224700 |
| 2024-12-04 | 10.86 | $10.83 | 201500 |
| 2024-12-03 | 10.86 | $10.92 | 176400 |
| 2024-12-02 | 10.85 | $10.87 | 226334 |
| 2024-11-29 | 10.85 | $10.86 | 183200 |
| 2024-11-27 | 10.85 | $10.84 | 145906 |
| 2024-11-26 | 10.85 | $10.77 | 244700 |
| 2024-11-25 | 10.86 | $10.87 | 147508 |
| 2024-11-22 | 10.86 | $10.85 | 152013 |
| 2024-11-21 | 10.86 | $10.83 | 146900 |
| 2024-11-20 | 10.87 | $10.83 | 157945 |
| 2024-11-19 | 10.87 | $10.83 | 169700 |
| 2024-11-18 | 10.87 | $10.77 | 323530 |
| 2024-11-15 | 10.89 | $10.86 | 306800 |
| 2024-11-14 | 10.89 | $10.86 | 180300 |
| 2024-11-13 | 10.89 | $10.86 | 207500 |
| 2024-11-12 | 10.89 | $10.89 | 293500 |
| 2024-11-11 | 10.89 | $10.92 | 269994 |
| 2024-11-08 | 10.89 | $10.99 | 133912 |
| 2024-11-07 | 10.88 | $10.92 | 193823 |
| 2024-11-06 | 10.88 | $10.84 | 306000 |
| 2024-11-05 | 10.88 | $10.85 | 170200 |
| 2024-11-04 | 10.88 | $10.80 | 169847 |
| 2024-11-01 | 10.89 | $10.93 | 131733 |
| 2024-10-31 | 10.89 | $10.80 | 161500 |
| 2024-10-30 | 10.90 | $10.86 | 152003 |
| 2024-10-29 | 10.90 | $10.81 | 115073 |
| 2024-10-28 | 10.91 | $10.87 | 101333 |
| 2024-10-25 | 10.92 | $10.81 | 111700 |
| 2024-10-24 | 10.93 | $10.83 | 102800 |
| 2024-10-23 | 10.94 | $10.79 | 148200 |
| 2024-10-22 | 10.96 | $10.82 | 131431 |
| 2024-10-21 | 10.97 | $10.82 | 150121 |
| 2024-10-18 | 10.99 | $10.88 | 149447 |
| 2024-10-17 | 11.00 | $10.80 | 287700 |
| 2024-10-16 | 11.02 | $10.86 | 409121 |
| 2024-10-15 | 11.03 | $11.00 | 117731 |
| 2024-10-14 | 11.04 | $11.09 | 180000 |
| 2024-10-11 | 11.03 | $11.10 | 102215 |
| 2024-10-10 | 11.03 | $11.10 | 133436 |
| 2024-10-09 | 11.02 | $11.09 | 193200 |
| 2024-10-08 | 11.01 | $11.10 | 203900 |
| 2024-10-07 | 11.00 | $11.05 | 324400 |
| 2024-10-04 | 10.99 | $11.07 | 187700 |
| 2024-10-03 | 10.99 | $10.99 | 205200 |
| 2024-10-02 | 10.99 | $11.03 | 124200 |
| 2024-10-01 | 10.98 | $11.03 | 224900 |
| 2024-09-30 | 10.98 | $11.03 | 348513 |
| 2024-09-27 | 10.97 | $11.05 | 207000 |
| 2024-09-26 | 10.96 | $10.97 | 149837 |
| 2024-09-25 | 10.96 | $11.01 | 117410 |
| 2024-09-24 | 10.96 | $10.98 | 195800 |
| 2024-09-23 | 10.96 | $10.97 | 161304 |
| 2024-09-20 | 10.95 | $11.03 | 84317 |
| 2024-09-19 | 10.95 | $11.04 | 210400 |
| 2024-09-18 | 10.94 | $10.98 | 209503 |
| 2024-09-17 | 10.93 | $11.02 | 205345 |
| 2024-09-16 | 10.92 | $11.01 | 194700 |
| 2024-09-13 | 10.91 | $11.07 | 367935 |
| 2024-09-12 | 10.90 | $11.05 | 270284 |
| 2024-09-11 | 10.88 | $11.00 | 240800 |
| 2024-09-10 | 10.87 | $10.96 | 335300 |
| 2024-09-09 | 10.86 | $10.96 | 590120 |
| 2024-09-06 | 10.85 | $10.86 | 291700 |
| 2024-09-05 | 10.84 | $10.94 | 324500 |
| 2024-09-04 | 10.83 | $10.83 | 192200 |
| 2024-09-03 | 10.83 | $10.92 | 160500 |
| 2024-08-30 | 10.83 | $10.85 | 154509 |
| 2024-08-29 | 10.82 | $10.83 | 150900 |
| 2024-08-28 | 10.82 | $10.84 | 100700 |
| 2024-08-27 | 10.82 | $10.80 | 146219 |
| 2024-08-26 | 10.82 | $10.88 | 135823 |
| 2024-08-23 | 10.82 | $10.80 | 138319 |
| 2024-08-22 | 10.82 | $10.71 | 137416 |
| 2024-08-21 | 10.83 | $10.74 | 133700 |
| 2024-08-20 | 10.84 | $10.75 | 270740 |
| 2024-08-19 | 10.85 | $10.77 | 161600 |
| 2024-08-16 | 10.86 | $10.80 | 74000 |
| 2024-08-15 | 10.86 | $10.75 | 134400 |
| 2024-08-14 | 10.88 | $10.81 | 107749 |
| 2024-08-13 | 10.88 | $10.87 | 165330 |
| 2024-08-12 | 10.88 | $10.82 | 167634 |
| 2024-08-09 | 10.89 | $10.91 | 92747 |
| 2024-08-08 | 10.89 | $10.84 | 136100 |
| 2024-08-07 | 10.89 | $10.84 | 258400 |
| 2024-08-06 | 10.90 | $10.82 | 133525 |
| 2024-08-05 | 10.91 | $10.64 | 234300 |
| 2024-08-02 | 10.94 | $10.84 | 193164 |
| 2024-08-01 | 10.95 | $11.03 | 142009 |
| 2024-07-31 | 10.94 | $11.00 | 267300 |
| 2024-07-30 | 10.93 | $11.02 | 248236 |
| 2024-07-29 | 10.92 | $10.95 | 206507 |
| 2024-07-26 | 10.92 | $10.96 | 144622 |
| 2024-07-25 | 10.91 | $10.95 | 95806 |
| 2024-07-24 | 10.91 | $10.89 | 139100 |
| 2024-07-23 | 10.91 | $10.96 | 143600 |
| 2024-07-22 | 10.91 | $10.83 | 225800 |
| 2024-07-19 | 10.91 | $10.91 | 640600 |
| 2024-07-18 | 10.91 | $10.92 | 209700 |
| 2024-07-17 | 10.91 | $10.93 | 163112 |
| 2024-07-16 | 10.91 | $10.99 | 142400 |
| 2024-07-15 | 10.90 | $10.96 | 260100 |
| 2024-07-12 | 10.90 | $10.94 | 107900 |
| 2024-07-11 | 10.89 | $10.89 | 113100 |
| 2024-07-10 | 10.89 | $10.92 | 161500 |
| 2024-07-09 | 10.89 | $10.92 | 122131 |
| 2024-07-08 | 10.89 | $10.87 | 127900 |
| 2024-07-05 | 10.89 | $10.91 | 99300 |
| 2024-07-03 | 10.88 | $10.90 | 68400 |
| 2024-07-02 | 10.88 | $10.93 | 120700 |
| 2024-07-01 | 10.88 | $10.88 | 181547 |
| 2024-06-28 | 10.88 | $10.84 | 165817 |
| 2024-06-27 | 10.88 | $10.84 | 216700 |
| 2024-06-26 | 10.89 | $10.78 | 153700 |
| 2024-06-25 | 10.90 | $10.79 | 136536 |
| 2024-06-24 | 10.91 | $10.84 | 94800 |
| 2024-06-21 | 10.92 | $10.88 | 142936 |
| 2024-06-20 | 10.92 | $10.86 | 197300 |
| 2024-06-18 | 10.93 | $10.84 | 85700 |
| 2024-06-17 | 10.94 | $10.85 | 128217 |
| 2024-06-14 | 10.95 | $10.88 | 77600 |
| 2024-06-13 | 10.95 | $10.94 | 164934 |
| 2024-06-12 | 10.95 | $11.03 | 113642 |
| 2024-06-11 | 10.95 | $11.00 | 84100 |
| 2024-06-10 | 10.94 | $10.96 | 64309 |
| 2024-06-07 | 10.94 | $11.00 | 107000 |
| 2024-06-06 | 10.93 | $10.93 | 87722 |
| 2024-06-05 | 10.93 | $10.93 | 116216 |
| 2024-06-04 | 10.93 | $10.96 | 189300 |
| 2024-06-03 | 10.93 | $10.99 | 104100 |
| 2024-05-31 | 10.92 | $10.96 | 188514 |
| 2024-05-30 | 10.92 | $10.93 | 95212 |
| 2024-05-29 | 10.92 | $10.90 | 85613 |
| 2024-05-28 | 10.92 | $10.94 | 73800 |
| 2024-05-24 | 10.91 | $10.99 | 100106 |
| 2024-05-23 | 10.91 | $10.96 | 120100 |
| 2024-05-22 | 10.90 | $10.98 | 172400 |
| 2024-05-21 | 10.89 | $10.99 | 139548 |
| 2024-05-20 | 10.88 | $10.90 | 108000 |
| 2024-05-17 | 10.88 | $10.95 | 101800 |
| 2024-05-16 | 10.87 | $10.89 | 134700 |
| 2024-05-15 | 10.87 | $11.02 | 101734 |
| 2024-05-14 | 10.86 | $10.95 | 104500 |
| 2024-05-13 | 10.85 | $11.00 | 105509 |
| 2024-05-10 | 10.83 | $10.97 | 76940 |
| 2024-05-09 | 10.81 | $10.99 | 81900 |
| 2024-05-08 | 10.80 | $11.00 | 156900 |
| 2024-05-07 | 10.78 | $10.96 | 142721 |
| 2024-05-06 | 10.76 | $10.87 | 218802 |
| 2024-05-03 | 10.74 | $10.82 | 219500 |
| 2024-05-02 | 10.74 | $10.83 | 174632 |
| 2024-05-01 | 10.73 | $10.77 | 175600 |
| 2024-04-30 | 10.72 | $10.68 | 171000 |
| 2024-04-29 | 10.73 | $10.75 | 157900 |
| 2024-04-26 | 10.72 | $10.70 | 118900 |
| 2024-04-25 | 10.72 | $10.64 | 175200 |
| 2024-04-24 | 10.73 | $10.67 | 162500 |
| 2024-04-23 | 10.74 | $10.70 | 84012 |
| 2024-04-22 | 10.74 | $10.65 | 117236 |
| 2024-04-19 | 10.75 | $10.53 | 145000 |
| 2024-04-18 | 10.78 | $10.54 | 125807 |
| 2024-04-17 | 10.80 | $10.54 | 156925 |
| 2024-04-16 | 10.83 | $10.39 | 220400 |
| 2024-04-15 | 10.88 | $10.26 | 548130 |
| 2024-04-12 | 10.94 | $10.55 | 199414 |
| 2024-04-11 | 10.98 | $10.86 | 134795 |
| 2024-04-10 | 11.00 | $10.83 | 160421 |
| 2024-04-09 | 11.01 | $10.92 | 144700 |
| 2024-04-08 | 11.02 | $10.83 | 141421 |
| 2024-04-05 | 11.05 | $10.81 | 150000 |
| 2024-04-04 | 11.07 | $10.82 | 245714 |
| 2024-04-03 | 11.10 | $10.98 | 106148 |
| 2024-04-02 | 11.11 | $10.99 | 94028 |
| 2024-04-01 | 11.12 | $11.06 | 182000 |
| 2024-03-28 | 11.13 | $11.06 | 467900 |
| 2024-03-27 | 11.13 | $11.14 | 168744 |
| 2024-03-26 | 11.13 | $11.19 | 97646 |
| 2024-03-25 | 11.13 | $11.08 | 80000 |
| 2024-03-22 | 11.13 | $11.09 | 85400 |
| 2024-03-21 | 11.14 | $11.11 | 122200 |
| 2024-03-20 | 11.14 | $11.11 | 129827 |
| 2024-03-19 | 11.14 | $11.15 | 114500 |
| 2024-03-18 | 11.14 | $11.13 | 108829 |
| 2024-03-15 | 11.14 | $11.10 | 128012 |
| 2024-03-14 | 11.15 | $11.24 | 104000 |
| 2024-03-13 | 11.14 | $11.36 | 243230 |
| 2024-03-12 | 11.12 | $11.32 | 180300 |
| 2024-03-11 | 11.10 | $11.14 | 121429 |
| 2024-03-08 | 11.09 | $11.19 | 129100 |
| 2024-03-07 | 11.08 | $11.16 | 130724 |
| 2024-03-06 | 11.07 | $11.18 | 136901 |
| 2024-03-05 | 11.06 | $11.11 | 124700 |
| 2024-03-04 | 11.06 | $11.11 | 154017 |
| 2024-03-01 | 11.05 | $11.12 | 123620 |
| 2024-02-29 | 11.04 | $11.04 | 160724 |
| 2024-02-28 | 11.04 | $11.01 | 180336 |
| 2024-02-27 | 11.05 | $11.02 | 101900 |
| 2024-02-26 | 11.05 | $11.02 | 132046 |
| 2024-02-23 | 11.05 | $11.04 | 84024 |
| 2024-02-22 | 11.05 | $11.05 | 114200 |
| 2024-02-21 | 11.05 | $11.04 | 140700 |
| 2024-02-20 | 11.05 | $10.94 | 350400 |
| 2024-02-16 | 11.07 | $11.10 | 102900 |
| 2024-02-15 | 11.06 | $11.17 | 114200 |
| 2024-02-14 | 11.05 | $11.13 | 112319 |
| 2024-02-13 | 11.04 | $11.19 | 224100 |
| 2024-02-12 | 11.03 | $11.27 | 105711 |
| 2024-02-09 | 11.00 | $11.26 | 132100 |
| 2024-02-08 | 10.97 | $11.24 | 153300 |
| 2024-02-07 | 10.95 | $11.25 | 92146 |
| 2024-02-06 | 10.91 | $11.22 | 130522 |
| 2024-02-05 | 10.88 | $11.09 | 133800 |
| 2024-02-02 | 10.86 | $11.06 | 238600 |
| 2024-02-01 | 10.84 | $11.11 | 128000 |
| 2024-01-31 | 10.81 | $11.05 | 159248 |
| 2024-01-30 | 10.78 | $11.02 | 184145 |
| 2024-01-29 | 10.76 | $10.95 | 139143 |
| 2024-01-26 | 10.74 | $10.88 | 47300 |
| 2024-01-25 | 10.72 | $10.89 | 111500 |
| 2024-01-24 | 10.71 | $10.87 | 150209 |
| 2024-01-23 | 10.69 | $10.79 | 155000 |
| 2024-01-22 | 10.68 | $10.69 | 142000 |
| 2024-01-19 | 10.68 | $10.58 | 129300 |
| 2024-01-18 | 10.69 | $10.67 | 140900 |
| 2024-01-17 | 10.69 | $10.66 | 154225 |
| 2024-01-16 | 10.69 | $10.69 | 117729 |
| 2024-01-12 | 10.69 | $10.67 | 113113 |
| 2024-01-11 | 10.70 | $10.75 | 160300 |
| 2024-01-10 | 10.69 | $10.80 | 212100 |
| 2024-01-09 | 10.68 | $10.73 | 165742 |
| 2024-01-08 | 10.67 | $10.72 | 201400 |
| 2024-01-05 | 10.67 | $10.73 | 146234 |
| 2024-01-04 | 10.66 | $10.71 | 190200 |
| 2024-01-03 | 10.66 | $10.68 | 194100 |
| 2024-01-02 | 10.66 | $10.72 | 246000 |
| 2023-12-29 | 10.65 | $10.79 | 298100 |
| 2023-12-28 | 10.64 | $10.85 | 165026 |
| 2023-12-27 | 10.61 | $10.84 | 101000 |
| 2023-12-26 | 10.59 | $10.77 | 150207 |
| 2023-12-22 | 10.57 | $10.80 | 193500 |
| 2023-12-21 | 10.55 | $10.75 | 161239 |
| 2023-12-20 | 10.52 | $10.71 | 204800 |
| 2023-12-19 | 10.50 | $10.70 | 174800 |
| 2023-12-18 | 10.48 | $10.68 | 223538 |
| 2023-12-15 | 10.46 | $10.71 | 104923 |
| 2023-12-14 | 10.44 | $10.70 | 111500 |
| 2023-12-13 | 10.41 | $10.69 | 141600 |
| 2023-12-12 | 10.38 | $10.56 | 160900 |
| 2023-12-11 | 10.36 | $10.63 | 110200 |
| 2023-12-08 | 10.33 | $10.63 | 109719 |
| 2023-12-07 | 10.30 | $10.56 | 206000 |
| 2023-12-06 | 10.27 | $10.46 | 106040 |
| 2023-12-05 | 10.25 | $10.47 | 123038 |
| 2023-12-04 | 10.23 | $10.42 | 131900 |
| 2023-12-01 | 10.21 | $10.45 | 216100 |
| 2023-11-30 | 10.19 | $10.40 | 243343 |
| 2023-11-29 | 10.16 | $10.30 | 154214 |
| 2023-11-28 | 10.15 | $10.27 | 202911 |
| 2023-11-27 | 10.14 | $10.27 | 106200 |
| 2023-11-24 | 10.12 | $10.27 | 71539 |
| 2023-11-22 | 10.11 | $10.16 | 74822 |
| 2023-11-21 | 10.10 | $10.16 | 105500 |
| 2023-11-20 | 10.09 | $10.18 | 93124 |
| 2023-11-17 | 10.09 | $10.16 | 105933 |
| 2023-11-16 | 10.08 | $10.10 | 129813 |
| 2023-11-15 | 10.07 | $10.08 | 131600 |
| 2023-11-14 | 10.07 | $10.10 | 122400 |
| 2023-11-13 | 10.07 | $10.13 | 164914 |
| 2023-11-10 | 10.07 | $10.12 | 155700 |
| 2023-11-09 | 10.06 | $10.10 | 106410 |
| 2023-11-08 | 10.06 | $10.15 | 140800 |
| 2023-11-07 | 10.05 | $10.13 | 181940 |
| 2023-11-06 | 10.04 | $10.13 | 121608 |
| 2023-11-03 | 10.03 | $10.19 | 170300 |
| 2023-11-02 | 10.01 | $10.19 | 268500 |
| 2023-11-01 | 9.99 | $9.99 | 159340 |
| 2023-10-31 | 9.99 | $9.89 | 194304 |
| 2023-10-30 | 10.00 | $9.81 | 102200 |
| 2023-10-27 | 10.02 | $9.78 | 150937 |
| 2023-10-26 | 10.05 | $9.79 | 83840 |
| 2023-10-25 | 10.07 | $9.79 | 219300 |
| 2023-10-24 | 10.10 | $9.93 | 128302 |
| 2023-10-23 | 10.12 | $9.93 | 122000 |
| 2023-10-20 | 10.14 | $9.91 | 163542 |
| 2023-10-19 | 10.17 | $9.96 | 127300 |
| 2023-10-18 | 10.19 | $10.07 | 126900 |
| 2023-10-17 | 10.20 | $10.10 | 201737 |
| 2023-10-16 | 10.21 | $10.13 | 138003 |
| 2023-10-13 | 10.22 | $10.13 | 151244 |
| 2023-10-12 | 10.23 | $10.25 | 118400 |
| 2023-10-11 | 10.23 | $10.32 | 196703 |
| 2023-10-10 | 10.22 | $10.30 | 90539 |
| 2023-10-09 | 10.21 | $10.27 | 99419 |
| 2023-10-06 | 10.20 | $10.19 | 153500 |
| 2023-10-05 | 10.20 | $10.19 | 165800 |
| 2023-10-04 | 10.20 | $10.17 | 197300 |
| 2023-10-03 | 10.21 | $10.11 | 128703 |
| 2023-10-02 | 10.22 | $10.19 | 212201 |
| 2023-09-29 | 10.22 | $10.27 | 207344 |
| 2023-09-28 | 10.22 | $10.28 | 131000 |
| 2023-09-27 | 10.21 | $10.22 | 183000 |
| 2023-09-26 | 10.21 | $10.20 | 136400 |
| 2023-09-25 | 10.21 | $10.29 | 124321 |
| 2023-09-22 | 10.20 | $10.26 | 135106 |
| 2023-09-21 | 10.19 | $10.14 | 112500 |
| 2023-09-20 | 10.20 | $10.23 | 102537 |
| 2023-09-19 | 10.20 | $10.23 | 163300 |
| 2023-09-18 | 10.19 | $10.21 | 124700 |
| 2023-09-15 | 10.19 | $10.17 | 135140 |
| 2023-09-14 | 10.19 | $10.23 | 110035 |
| 2023-09-13 | 10.19 | $10.30 | 125700 |
| 2023-09-12 | 10.18 | $10.34 | 158666 |
| 2023-09-11 | 10.16 | $10.36 | 91226 |
| 2023-09-08 | 10.14 | $10.32 | 86000 |
| 2023-09-07 | 10.12 | $10.27 | 71620 |
| 2023-09-06 | 10.10 | $10.24 | 110708 |
| 2023-09-05 | 10.09 | $10.22 | 76047 |
| 2023-09-01 | 10.08 | $10.23 | 136900 |
| 2023-08-31 | 10.06 | $10.21 | 195900 |
| 2023-08-30 | 10.04 | $10.19 | 94012 |
| 2023-08-29 | 10.03 | $10.14 | 131100 |
| 2023-08-28 | 10.02 | $10.14 | 119300 |
| 2023-08-25 | 10.00 | $10.09 | 106000 |
| 2023-08-24 | 9.99 | $10.03 | 120400 |
| 2023-08-23 | 9.99 | $10.08 | 148400 |
| 2023-08-22 | 9.98 | $9.98 | 100526 |
| 2023-08-21 | 9.98 | $9.93 | 109423 |
| 2023-08-18 | 9.99 | $9.95 | 121400 |
| 2023-08-17 | 9.99 | $9.94 | 140721 |
| 2023-08-16 | 9.99 | $9.97 | 135300 |
| 2023-08-15 | 10.00 | $9.99 | 120631 |
| 2023-08-14 | 10.00 | $10.07 | 164739 |
| 2023-08-11 | 9.99 | $10.13 | 165657 |
| 2023-08-10 | 9.97 | $10.07 | 121434 |
| 2023-08-09 | 9.96 | $10.07 | 63007 |
| 2023-08-08 | 9.95 | $10.04 | 150708 |
| 2023-08-07 | 9.94 | $10.05 | 119500 |
| 2023-08-04 | 9.93 | $9.98 | 155915 |
| 2023-08-03 | 9.93 | $9.93 | 181118 |
| 2023-08-02 | 9.93 | $10.04 | 113326 |
| 2023-08-01 | 9.92 | $10.10 | 187336 |
| 2023-07-31 | 9.90 | $10.10 | 161700 |
| 2023-07-28 | 9.88 | $10.05 | 206625 |
| 2023-07-27 | 9.86 | $9.93 | 115639 |
| 2023-07-26 | 9.85 | $9.95 | 99515 |
| 2023-07-25 | 9.84 | $9.89 | 85249 |
| 2023-07-24 | 9.83 | $9.88 | 76334 |
| 2023-07-21 | 9.83 | $9.81 | 193900 |
| 2023-07-20 | 9.83 | $9.84 | 209612 |
| 2023-07-19 | 9.83 | $9.92 | 199000 |
| 2023-07-18 | 9.82 | $9.95 | 191100 |
| 2023-07-17 | 9.81 | $9.98 | 120100 |
| 2023-07-14 | 9.79 | $9.95 | 119231 |
| 2023-07-13 | 9.77 | $9.93 | 146749 |
| 2023-07-12 | 9.76 | $10.03 | 230920 |
| 2023-07-11 | 9.73 | $9.95 | 180904 |
| 2023-07-10 | 9.71 | $9.94 | 154200 |
| 2023-07-07 | 9.68 | $9.84 | 103744 |
| 2023-07-06 | 9.66 | $9.81 | 147745 |
| 2023-07-05 | 9.65 | $9.87 | 136900 |
| 2023-07-03 | 9.62 | $9.83 | 92100 |
| 2023-06-30 | 9.60 | $9.79 | 261849 |
| 2023-06-29 | 9.58 | $9.69 | 103900 |
| 2023-06-28 | 9.57 | $9.70 | 157700 |
| 2023-06-27 | 9.56 | $9.67 | 76700 |
| 2023-06-26 | 9.55 | $9.64 | 128624 |
| 2023-06-23 | 9.54 | $9.61 | 130400 |
| 2023-06-22 | 9.53 | $9.62 | 82433 |
| 2023-06-21 | 9.52 | $9.59 | 142600 |
| 2023-06-20 | 9.51 | $9.54 | 112513 |
| 2023-06-16 | 9.51 | $9.55 | 99214 |
| 2023-06-15 | 9.51 | $9.58 | 123622 |
| 2023-06-14 | 9.50 | $9.59 | 250507 |
| 2023-06-13 | 9.49 | $9.56 | 165500 |
| 2023-06-12 | 9.48 | $9.53 | 128932 |
| 2023-06-09 | 9.47 | $9.45 | 225331 |
| 2023-06-08 | 9.48 | $9.58 | 125100 |
| 2023-06-07 | 9.47 | $9.58 | 178300 |
| 2023-06-06 | 9.45 | $9.52 | 103102 |
| 2023-06-05 | 9.45 | $9.48 | 152491 |
| 2023-06-02 | 9.44 | $9.46 | 124600 |
| 2023-06-01 | 9.44 | $9.43 | 249111 |
| 2023-05-31 | 9.44 | $9.36 | 137115 |
| 2023-05-30 | 9.45 | $9.35 | 140110 |
| 2023-05-26 | 9.46 | $9.30 | 117200 |
| 2023-05-25 | 9.48 | $9.25 | 173700 |
| 2023-05-24 | 9.51 | $9.29 | 220518 |
| 2023-05-23 | 9.53 | $9.33 | 244600 |
| 2023-05-22 | 9.55 | $9.44 | 118808 |
| 2023-05-19 | 9.56 | $9.39 | 105100 |
| 2023-05-18 | 9.58 | $9.40 | 279313 |
| 2023-05-17 | 9.60 | $9.53 | 88100 |
| 2023-05-16 | 9.60 | $9.52 | 78397 |
| 2023-05-15 | 9.61 | $9.53 | 195313 |
| 2023-05-12 | 9.62 | $9.55 | 116200 |
| 2023-05-11 | 9.63 | $9.66 | 147001 |
| 2023-05-10 | 9.63 | $9.68 | 113614 |
| 2023-05-09 | 9.62 | $9.69 | 102712 |
| 2023-05-08 | 9.61 | $9.72 | 97823 |
| 2023-05-05 | 9.60 | $9.73 | 90902 |
| 2023-05-04 | 9.59 | $9.63 | 74223 |
| 2023-05-03 | 9.58 | $9.60 | 66418 |
| 2023-05-02 | 9.58 | $9.60 | 74520 |
| 2023-05-01 | 9.58 | $9.68 | 102749 |
| 2023-04-28 | 9.57 | $9.65 | 133104 |
| 2023-04-27 | 9.56 | $9.60 | 87241 |
| 2023-04-26 | 9.56 | $9.53 | 149101 |
| 2023-04-25 | 9.56 | $9.52 | 85800 |
| 2023-04-24 | 9.56 | $9.61 | 82900 |
| 2023-04-21 | 9.56 | $9.57 | 65800 |
| 2023-04-20 | 9.56 | $9.59 | 110911 |
| 2023-04-19 | 9.55 | $9.60 | 88442 |
| 2023-04-18 | 9.55 | $9.53 | 210000 |
| 2023-04-17 | 9.55 | $9.53 | 234900 |
| 2023-04-14 | 9.55 | $9.56 | 275634 |
| 2023-04-13 | 9.55 | $9.66 | 116900 |
| 2023-04-12 | 9.54 | $9.71 | 169545 |
| 2023-04-11 | 9.53 | $9.68 | 204200 |
| 2023-04-10 | 9.51 | $9.64 | 164723 |
| 2023-04-06 | 9.50 | $9.52 | 79801 |
| 2023-04-05 | 9.49 | $9.55 | 77300 |
| 2023-04-04 | 9.49 | $9.52 | 159300 |
| 2023-04-03 | 9.48 | $9.54 | 240526 |
| 2023-03-31 | 9.48 | $9.51 | 151216 |
| 2023-03-30 | 9.47 | $9.49 | 92700 |
| 2023-03-29 | 9.47 | $9.41 | 98026 |
| 2023-03-28 | 9.48 | $9.29 | 194519 |
| 2023-03-27 | 9.50 | $9.36 | 216522 |
| 2023-03-24 | 9.51 | $9.25 | 129715 |
| 2023-03-23 | 9.54 | $9.28 | 161600 |
| 2023-03-22 | 9.57 | $9.28 | 140516 |
| 2023-03-21 | 9.60 | $9.35 | 126900 |
| 2023-03-20 | 9.62 | $9.26 | 178947 |
| 2023-03-17 | 9.66 | $9.26 | 187015 |
| 2023-03-16 | 9.71 | $9.43 | 181900 |
| 2023-03-15 | 9.73 | $9.60 | 344200 |
| 2023-03-14 | 9.75 | $9.50 | 126623 |
| 2023-03-13 | 9.77 | $9.43 | 249006 |
| 2023-03-10 | 9.81 | $9.55 | 194600 |
| 2023-03-09 | 9.84 | $9.80 | 121400 |
| 2023-03-08 | 9.84 | $9.93 | 86700 |
| 2023-03-07 | 9.83 | $9.90 | 92900 |
| 2023-03-06 | 9.83 | $9.93 | 143800 |
| 2023-03-03 | 9.82 | $9.88 | 78600 |
| 2023-03-02 | 9.81 | $9.79 | 126900 |
| 2023-03-01 | 9.81 | $9.80 | 187500 |
| 2023-02-28 | 9.81 | $9.87 | 171900 |
| 2023-02-27 | 9.80 | $9.88 | 49700 |
| 2023-02-24 | 9.80 | $9.80 | 87333 |
| 2023-02-23 | 9.80 | $9.83 | 109300 |
| 2023-02-22 | 9.79 | $9.72 | 87125 |
| 2023-02-21 | 9.80 | $9.72 | 147124 |
| 2023-02-17 | 9.81 | $9.87 | 68600 |
| 2023-02-16 | 9.80 | $9.86 | 101000 |
| 2023-02-15 | 9.80 | $9.90 | 160000 |
| 2023-02-14 | 9.79 | $9.85 | 102700 |
| 2023-02-13 | 9.78 | $9.96 | 137308 |
| 2023-02-10 | 9.76 | $9.93 | 113203 |
| 2023-02-09 | 9.74 | $9.92 | 91123 |
| 2023-02-08 | 9.72 | $9.94 | 104836 |
| 2023-02-07 | 9.70 | $9.92 | 97845 |
| 2023-02-06 | 9.68 | $9.85 | 91827 |
| 2023-02-03 | 9.66 | $9.88 | 140600 |
| 2023-02-02 | 9.64 | $9.96 | 110200 |
| 2023-02-01 | 9.60 | $9.90 | 113121 |
| 2023-01-31 | 9.57 | $9.81 | 195528 |
| 2023-01-30 | 9.55 | $9.68 | 86603 |
| 2023-01-27 | 9.53 | $9.65 | 97038 |
| 2023-01-26 | 9.52 | $9.62 | 123824 |
| 2023-01-25 | 9.51 | $9.57 | 105900 |
| 2023-01-24 | 9.50 | $9.58 | 126618 |
| 2023-01-23 | 9.50 | $9.61 | 133943 |
| 2023-01-20 | 9.48 | $9.60 | 57700 |
| 2023-01-19 | 9.47 | $9.54 | 99627 |
| 2023-01-18 | 9.46 | $9.58 | 117900 |
| 2023-01-17 | 9.45 | $9.60 | 159845 |
| 2023-01-13 | 9.44 | $9.56 | 176500 |
| 2023-01-12 | 9.42 | $9.59 | 157800 |
| 2023-01-11 | 9.41 | $9.58 | 170233 |
| 2023-01-10 | 9.39 | $9.52 | 141216 |
| 2023-01-09 | 9.37 | $9.46 | 109604 |
| 2023-01-06 | 9.36 | $9.41 | 134917 |
| 2023-01-05 | 9.36 | $9.29 | 123300 |
| 2023-01-04 | 9.37 | $9.32 | 129000 |
| 2023-01-03 | 9.37 | $9.27 | 252316 |
| 2022-12-30 | 9.38 | $9.20 | 322943 |
| 2022-12-29 | 9.40 | $9.28 | 388900 |
| 2022-12-28 | 9.41 | $9.18 | 256600 |
| 2022-12-27 | 9.44 | $9.28 | 194100 |
| 2022-12-23 | 9.45 | $9.40 | 140128 |
| 2022-12-22 | 9.46 | $9.28 | 251912 |
| 2022-12-21 | 9.48 | $9.39 | 135200 |
| 2022-12-20 | 9.49 | $9.38 | 238300 |
| 2022-12-19 | 9.50 | $9.37 | 104431 |
| 2022-12-16 | 9.51 | $9.41 | 108333 |
| 2022-12-15 | 9.52 | $9.50 | 106000 |
| 2022-12-14 | 9.53 | $9.50 | 125416 |
| 2022-12-13 | 9.53 | $9.61 | 154726 |
| 2022-12-12 | 9.52 | $9.45 | 114810 |
| 2022-12-09 | 9.53 | $9.39 | 159600 |
| 2022-12-08 | 9.54 | $9.51 | 125200 |
| 2022-12-07 | 9.54 | $9.61 | 121249 |
| 2022-12-06 | 9.54 | $9.62 | 177900 |
| 2022-12-05 | 9.53 | $9.62 | 90323 |
| 2022-12-02 | 9.52 | $9.62 | 112027 |
| 2022-12-01 | 9.51 | $9.70 | 136116 |
| 2022-11-30 | 9.49 | $9.77 | 174200 |
| 2022-11-29 | 9.46 | $9.68 | 97413 |
| 2022-11-28 | 9.44 | $9.69 | 259800 |
| 2022-11-25 | 9.41 | $9.63 | 44400 |
| 2022-11-23 | 9.39 | $9.67 | 115949 |
| 2022-11-22 | 9.36 | $9.75 | 197400 |
| 2022-11-21 | 9.31 | $9.50 | 171800 |
| 2022-11-18 | 9.30 | $9.50 | 191100 |
| 2022-11-17 | 9.27 | $9.44 | 148500 |
| 2022-11-16 | 9.26 | $9.46 | 131238 |
| 2022-11-15 | 9.23 | $9.44 | 119500 |
| 2022-11-14 | 9.21 | $9.28 | 82500 |
| 2022-11-11 | 9.21 | $9.48 | 110011 |
| 2022-11-10 | 9.18 | $9.48 | 146000 |
| 2022-11-09 | 9.14 | $9.30 | 243905 |
| 2022-11-08 | 9.13 | $9.31 | 98103 |
| 2022-11-07 | 9.11 | $9.31 | 88300 |
| 2022-11-04 | 9.09 | $9.18 | 175039 |
| 2022-11-03 | 9.08 | $9.12 | 244200 |
| 2022-11-02 | 9.07 | $9.12 | 92800 |
| 2022-11-01 | 9.07 | $9.15 | 284341 |
| 2022-10-31 | 9.06 | $9.10 | 193500 |
| 2022-10-28 | 9.06 | $9.13 | 184100 |
| 2022-10-27 | 9.05 | $9.05 | 94921 |
| 2022-10-26 | 9.05 | $9.06 | 193500 |
| 2022-10-25 | 9.05 | $9.09 | 247937 |
| 2022-10-24 | 9.04 | $9.04 | 166700 |
| 2022-10-21 | 9.04 | $9.00 | 122100 |
| 2022-10-20 | 9.05 | $8.99 | 165249 |
| 2022-10-19 | 9.05 | $9.02 | 148536 |
| 2022-10-18 | 9.06 | $9.07 | 215826 |
| 2022-10-17 | 9.06 | $8.87 | 74412 |
| 2022-10-14 | 9.08 | $8.80 | 131900 |
| 2022-10-13 | 9.11 | $8.89 | 286243 |
| 2022-10-12 | 9.13 | $9.08 | 140100 |
| 2022-10-11 | 9.13 | $9.08 | 101920 |
| 2022-10-10 | 9.14 | $9.04 | 100800 |
| 2022-10-07 | 9.15 | $9.06 | 172500 |
| 2022-10-06 | 9.16 | $9.10 | 74500 |
| 2022-10-05 | 9.17 | $9.13 | 83800 |
| 2022-10-04 | 9.17 | $9.15 | 95420 |
| 2022-10-03 | 9.17 | $9.01 | 86847 |
| 2022-09-30 | 9.19 | $8.92 | 103900 |
| 2022-09-29 | 9.22 | $8.85 | 112100 |
| 2022-09-28 | 9.26 | $9.01 | 226200 |
| 2022-09-27 | 9.28 | $8.83 | 176802 |
| 2022-09-26 | 9.33 | $8.88 | 119139 |
| 2022-09-23 | 9.38 | $8.97 | 208700 |
| 2022-09-22 | 9.42 | $9.10 | 107207 |
| 2022-09-21 | 9.45 | $9.21 | 124414 |
| 2022-09-20 | 9.48 | $9.16 | 89600 |
| 2022-09-19 | 9.51 | $9.16 | 96745 |
| 2022-09-16 | 9.55 | $9.19 | 99510 |
| 2022-09-15 | 9.59 | $9.24 | 156600 |
| 2022-09-14 | 9.62 | $9.42 | 89746 |
| 2022-09-13 | 9.65 | $9.47 | 73938 |
| 2022-09-12 | 9.66 | $9.56 | 77130 |
| 2022-09-09 | 9.68 | $9.55 | 66800 |
| 2022-09-08 | 9.69 | $9.49 | 141004 |
| 2022-09-07 | 9.71 | $9.47 | 152000 |
| 2022-09-06 | 9.74 | $9.48 | 111330 |
| 2022-09-02 | 9.76 | $9.55 | 117228 |
| 2022-09-01 | 9.78 | $9.54 | 207500 |
| 2022-08-31 | 9.81 | $9.64 | 233400 |
| 2022-08-30 | 9.83 | $9.70 | 70000 |
| 2022-08-29 | 9.84 | $9.84 | 68800 |
| 2022-08-26 | 9.84 | $9.75 | 43900 |
| 2022-08-25 | 9.85 | $9.86 | 83642 |
| 2022-08-24 | 9.85 | $9.90 | 108800 |
| 2022-08-23 | 9.85 | $9.91 | 95800 |
| 2022-08-22 | 9.84 | $9.83 | 71439 |
| 2022-08-19 | 9.84 | $9.89 | 81700 |
| 2022-08-18 | 9.83 | $9.94 | 50900 |
| 2022-08-17 | 9.82 | $10.00 | 109200 |
| 2022-08-16 | 9.80 | $10.05 | 100700 |
| 2022-08-15 | 9.78 | $10.06 | 87300 |
| 2022-08-12 | 9.75 | $10.15 | 152701 |
| 2022-08-11 | 9.71 | $10.09 | 93737 |
| 2022-08-10 | 9.67 | $10.06 | 97200 |
| 2022-08-09 | 9.62 | $9.97 | 103735 |
| 2022-08-08 | 9.59 | $9.89 | 79022 |
| 2022-08-05 | 9.56 | $9.84 | 84900 |
| 2022-08-04 | 9.53 | $9.84 | 136923 |
| 2022-08-03 | 9.49 | $9.86 | 78404 |
| 2022-08-02 | 9.46 | $9.85 | 104747 |
| 2022-08-01 | 9.41 | $9.78 | 78526 |
| 2022-07-29 | 9.37 | $9.69 | 117200 |
| 2022-07-28 | 9.34 | $9.57 | 100011 |
| 2022-07-27 | 9.32 | $9.50 | 142300 |
| 2022-07-26 | 9.30 | $9.48 | 82000 |
| 2022-07-25 | 9.28 | $9.47 | 159038 |
| 2022-07-22 | 9.26 | $9.46 | 177200 |
| 2022-07-21 | 9.24 | $9.44 | 67804 |
| 2022-07-20 | 9.22 | $9.31 | 95800 |
| 2022-07-19 | 9.21 | $9.28 | 108300 |
| 2022-07-18 | 9.20 | $9.09 | 117439 |
| 2022-07-15 | 9.21 | $9.15 | 108300 |
| 2022-07-14 | 9.22 | $9.16 | 79201 |
| 2022-07-13 | 9.22 | $9.26 | 67035 |
| 2022-07-12 | 9.22 | $9.23 | 127826 |
| 2022-07-11 | 9.22 | $9.21 | 86100 |
| 2022-07-08 | 9.22 | $9.23 | 79300 |
| 2022-07-07 | 9.22 | $9.22 | 75000 |
| 2022-07-06 | 9.22 | $9.15 | 45900 |
| 2022-07-05 | 9.23 | $9.14 | 84931 |
| 2022-07-01 | 9.23 | $9.22 | 104908 |
| 2022-06-30 | 9.24 | $9.14 | 187100 |
| 2022-06-29 | 9.25 | $9.11 | 81500 |
| 2022-06-28 | 9.26 | $9.12 | 63700 |
| 2022-06-27 | 9.27 | $9.15 | 84600 |
| 2022-06-24 | 9.29 | $9.13 | 141029 |
| 2022-06-23 | 9.30 | $9.04 | 143132 |
| 2022-06-22 | 9.33 | $9.02 | 145238 |
| 2022-06-21 | 9.37 | $9.03 | 133928 |
| 2022-06-17 | 9.40 | $9.01 | 212728 |
| 2022-06-16 | 9.44 | $8.88 | 239238 |
| 2022-06-15 | 9.50 | $9.18 | 321500 |
| 2022-06-14 | 9.53 | $9.26 | 232106 |
| 2022-06-13 | 9.56 | $9.13 | 247100 |
| 2022-06-10 | 9.61 | $9.50 | 163700 |
| 2022-06-09 | 9.62 | $9.57 | 108900 |
| 2022-06-08 | 9.63 | $9.60 | 143818 |
| 2022-06-07 | 9.63 | $9.68 | 183540 |
| 2022-06-06 | 9.62 | $9.62 | 124000 |
| 2022-06-03 | 9.62 | $9.57 | 236318 |
| 2022-06-02 | 9.63 | $9.72 | 158808 |
| 2022-06-01 | 9.62 | $9.69 | 281300 |
| 2022-05-31 | 9.61 | $9.61 | 304600 |
| 2022-05-27 | 9.61 | $9.59 | 241900 |
| 2022-05-26 | 9.62 | $9.47 | 218927 |
| 2022-05-25 | 9.63 | $9.34 | 396002 |
| 2022-05-24 | 9.66 | $9.34 | 152327 |
| 2022-05-23 | 9.70 | $9.41 | 220928 |
| 2022-05-20 | 9.73 | $9.41 | 240519 |
| 2022-05-19 | 9.76 | $9.40 | 299120 |
| 2022-05-18 | 9.80 | $9.40 | 131200 |
| 2022-05-17 | 9.84 | $9.46 | 139008 |
| 2022-05-16 | 9.88 | $9.39 | 192121 |
| 2022-05-13 | 9.93 | $9.37 | 242830 |
| 2022-05-12 | 9.99 | $9.45 | 189203 |
| 2022-05-11 | 10.05 | $9.62 | 89339 |
| 2022-05-10 | 10.09 | $9.77 | 106401 |
| 2022-05-09 | 10.12 | $9.78 | 213400 |
| 2022-05-06 | 10.16 | $9.91 | 173816 |
| 2022-05-05 | 10.19 | $10.04 | 152425 |
| 2022-05-04 | 10.20 | $10.15 | 121942 |
| 2022-05-03 | 10.21 | $10.03 | 126900 |
| 2022-05-02 | 10.23 | $9.99 | 212415 |
| 2022-04-29 | 10.25 | $10.13 | 129044 |
| 2022-04-28 | 10.26 | $10.26 | 72401 |
| 2022-04-27 | 10.26 | $10.19 | 70800 |
| 2022-04-26 | 10.27 | $10.17 | 160004 |
| 2022-04-25 | 10.28 | $10.23 | 167800 |
| 2022-04-22 | 10.29 | $10.21 | 154300 |
| 2022-04-21 | 10.30 | $10.34 | 168847 |
| 2022-04-20 | 10.29 | $10.33 | 217000 |
| 2022-04-19 | 10.29 | $10.27 | 206800 |
| 2022-04-18 | 10.29 | $10.13 | 240837 |
| 2022-04-14 | 10.31 | $10.07 | 335399 |
| 2022-04-13 | 10.33 | $10.26 | 87900 |
| 2022-04-12 | 10.34 | $10.35 | 175600 |
| 2022-04-11 | 10.34 | $10.27 | 153210 |
| 2022-04-08 | 10.34 | $10.35 | 129946 |
| 2022-04-07 | 10.34 | $10.34 | 104029 |
| 2022-04-06 | 10.34 | $10.33 | 165500 |
| 2022-04-05 | 10.34 | $10.40 | 241800 |
| 2022-04-04 | 10.34 | $10.52 | 222000 |
| 2022-04-01 | 10.32 | $10.35 | 464400 |
| 2022-03-31 | 10.31 | $10.42 | 324200 |
| 2022-03-30 | 10.30 | $10.26 | 107000 |
| 2022-03-29 | 10.31 | $10.22 | 182200 |
| 2022-03-28 | 10.32 | $10.14 | 168701 |
| 2022-03-25 | 10.34 | $10.06 | 141548 |
| 2022-03-24 | 10.37 | $10.11 | 220521 |
| 2022-03-23 | 10.39 | $10.18 | 171400 |
| 2022-03-22 | 10.41 | $10.22 | 211700 |
| 2022-03-21 | 10.44 | $10.15 | 220900 |
| 2022-03-18 | 10.47 | $10.24 | 353816 |
| 2022-03-17 | 10.49 | $10.27 | 369925 |
| 2022-03-16 | 10.51 | $10.17 | 189500 |
| 2022-03-15 | 10.55 | $10.09 | 153731 |
| 2022-03-14 | 10.60 | $10.13 | 158500 |
| 2022-03-11 | 10.65 | $10.45 | 215000 |
| 2022-03-10 | 10.67 | $10.51 | 168700 |
| 2022-03-09 | 10.68 | $10.47 | 260800 |
| 2022-03-08 | 10.71 | $10.42 | 457136 |
| 2022-03-07 | 10.74 | $10.44 | 126200 |
| 2022-03-04 | 10.77 | $10.62 | 119630 |
| 2022-03-03 | 10.78 | $10.68 | 95836 |
| 2022-03-02 | 10.79 | $10.66 | 103547 |
| 2022-03-01 | 10.81 | $10.63 | 108839 |
| 2022-02-28 | 10.82 | $10.60 | 123700 |
| 2022-02-25 | 10.85 | $10.49 | 161300 |
| 2022-02-24 | 10.89 | $10.32 | 135382 |
| 2022-02-23 | 10.95 | $10.32 | 298146 |
| 2022-02-22 | 11.01 | $10.48 | 253532 |
| 2022-02-18 | 11.07 | $10.75 | 76627 |
| 2022-02-17 | 11.10 | $10.77 | 106635 |
| 2022-02-16 | 11.14 | $10.81 | 127111 |
| 2022-02-15 | 11.17 | $10.77 | 155200 |
| 2022-02-14 | 11.21 | $10.80 | 173938 |
| 2022-02-11 | 11.26 | $10.97 | 149706 |
| 2022-02-10 | 11.29 | $11.04 | 105249 |
| 2022-02-09 | 11.31 | $11.22 | 189337 |
| 2022-02-08 | 11.32 | $11.29 | 92300 |
| 2022-02-07 | 11.32 | $11.32 | 66513 |
| 2022-02-04 | 11.32 | $11.32 | 87434 |
| 2022-02-03 | 11.33 | $11.22 | 95700 |
| 2022-02-02 | 11.34 | $11.32 | 90500 |
| 2022-02-01 | 11.34 | $11.22 | 121800 |
| 2022-01-31 | 11.35 | $11.15 | 99200 |
| 2022-01-28 | 11.37 | $11.09 | 173600 |
| 2022-01-27 | 11.40 | $11.07 | 181005 |
| 2022-01-26 | 11.44 | $11.04 | 191100 |
| 2022-01-25 | 11.48 | $11.01 | 241322 |
| 2022-01-24 | 11.53 | $10.84 | 549300 |
| 2022-01-21 | 11.60 | $11.26 | 480400 |
| 2022-01-20 | 11.63 | $11.43 | 139938 |
| 2022-01-19 | 11.66 | $11.45 | 156200 |
| 2022-01-18 | 11.68 | $11.50 | 185700 |
| 2022-01-14 | 11.70 | $11.51 | 184800 |
| 2022-01-13 | 11.72 | $11.67 | 153226 |
| 2022-01-12 | 11.72 | $11.61 | 114600 |
| 2022-01-11 | 11.73 | $11.63 | 122112 |
| 2022-01-10 | 11.74 | $11.62 | 107207 |
| 2022-01-07 | 11.76 | $11.66 | 158639 |
| 2022-01-06 | 11.77 | $11.55 | 313600 |
| 2022-01-05 | 11.79 | $11.58 | 192409 |
| 2022-01-04 | 11.81 | $11.74 | 94400 |
| 2022-01-03 | 11.82 | $11.75 | 276927 |
| 2021-12-31 | 11.83 | $11.70 | 539400 |
| 2021-12-30 | 11.84 | $11.97 | 66400 |
| 2021-12-29 | 11.83 | $12.12 | 85200 |
| 2021-12-28 | 11.79 | $12.14 | 186100 |
| 2021-12-27 | 11.76 | $12.10 | 96300 |
| 2021-12-23 | 11.72 | $12.04 | 146719 |
| 2021-12-22 | 11.69 | $11.92 | 328100 |
| 2021-12-21 | 11.66 | $11.79 | 300433 |
| 2021-12-20 | 11.65 | $11.66 | 154200 |
| 2021-12-17 | 11.65 | $11.61 | 71934 |
| 2021-12-16 | 11.65 | $11.59 | 99900 |
| 2021-12-15 | 11.66 | $11.63 | 82436 |
| 2021-12-14 | 11.66 | $11.59 | 109939 |
| 2021-12-13 | 11.67 | $11.69 | 90100 |
| 2021-12-10 | 11.67 | $11.70 | 145200 |
| 2021-12-09 | 11.67 | $11.74 | 81300 |
| 2021-12-08 | 11.66 | $11.73 | 102312 |
| 2021-12-07 | 11.65 | $11.77 | 113108 |
| 2021-12-06 | 11.64 | $11.65 | 168635 |
| 2021-12-03 | 11.64 | $11.50 | 165300 |
| 2021-12-02 | 11.65 | $11.55 | 146009 |
| 2021-12-01 | 11.66 | $11.56 | 125231 |
| 2021-11-30 | 11.67 | $11.60 | 243033 |
| 2021-11-29 | 11.68 | $11.69 | 108600 |
| 2021-11-26 | 11.68 | $11.59 | 193838 |
| 2021-11-24 | 11.69 | $11.72 | 94147 |
| 2021-11-23 | 11.69 | $11.65 | 72121 |
| 2021-11-22 | 11.69 | $11.65 | 89448 |
| 2021-11-19 | 11.69 | $11.67 | 86700 |
| 2021-11-18 | 11.70 | $11.68 | 74048 |
| 2021-11-17 | 11.70 | $11.70 | 159700 |
| 2021-11-16 | 11.70 | $11.80 | 67300 |
| 2021-11-15 | 11.69 | $11.72 | 81000 |
| 2021-11-12 | 11.68 | $11.78 | 91906 |
| 2021-11-11 | 11.67 | $11.89 | 141100 |
| 2021-11-10 | 11.65 | $11.78 | 166000 |
| 2021-11-09 | 11.63 | $11.74 | 73523 |
| 2021-11-08 | 11.62 | $11.75 | 101900 |
| 2021-11-05 | 11.61 | $11.70 | 64117 |
| 2021-11-04 | 11.60 | $11.69 | 77600 |
| 2021-11-03 | 11.59 | $11.70 | 106300 |
| 2021-11-02 | 11.58 | $11.64 | 89810 |
| 2021-11-01 | 11.57 | $11.66 | 92400 |
| 2021-10-29 | 11.57 | $11.74 | 108200 |
| 2021-10-28 | 11.55 | $11.75 | 223247 |
| 2021-10-27 | 11.53 | $11.59 | 50800 |
| 2021-10-26 | 11.52 | $11.57 | 72939 |
| 2021-10-25 | 11.51 | $11.53 | 52318 |
| 2021-10-22 | 11.51 | $11.53 | 65100 |
| 2021-10-21 | 11.51 | $11.51 | 31707 |
| 2021-10-20 | 11.51 | $11.53 | 78600 |
| 2021-10-19 | 11.51 | $11.50 | 27200 |
| 2021-10-18 | 11.51 | $11.49 | 78319 |
| 2021-10-15 | 11.51 | $11.50 | 80000 |
| 2021-10-14 | 11.51 | $11.57 | 91332 |
| 2021-10-13 | 11.50 | $11.54 | 66605 |
| 2021-10-12 | 11.50 | $11.52 | 79837 |
| 2021-10-11 | 11.50 | $11.51 | 87800 |
| 2021-10-08 | 11.50 | $11.48 | 93000 |
| 2021-10-07 | 11.50 | $11.49 | 48200 |
| 2021-10-06 | 11.50 | $11.48 | 78312 |
| 2021-10-05 | 11.50 | $11.52 | 78017 |
| 2021-10-04 | 11.50 | $11.47 | 81500 |
| 2021-10-01 | 11.50 | $11.55 | 93149 |
| 2021-09-30 | 11.50 | $11.54 | 87647 |
| 2021-09-29 | 11.49 | $11.57 | 128312 |
| 2021-09-28 | 11.49 | $11.41 | 127005 |
| 2021-09-27 | 11.49 | $11.44 | 111500 |
| 2021-09-24 | 11.50 | $11.43 | 146000 |
| 2021-09-23 | 11.51 | $11.45 | 110726 |
| 2021-09-22 | 11.51 | $11.53 | 175100 |
| 2021-09-21 | 11.51 | $11.39 | 168744 |
| 2021-09-20 | 11.52 | $11.52 | 255614 |
| 2021-09-17 | 11.52 | $11.73 | 261516 |
| 2021-09-16 | 11.50 | $11.62 | 194249 |
| 2021-09-15 | 11.49 | $11.55 | 162135 |
| 2021-09-14 | 11.48 | $11.54 | 103200 |
| 2021-09-13 | 11.48 | $11.61 | 117100 |
| 2021-09-10 | 11.46 | $11.56 | 54700 |
| 2021-09-09 | 11.45 | $11.57 | 100400 |
| 2021-09-08 | 11.44 | $11.56 | 56900 |
| 2021-09-07 | 11.43 | $11.42 | 127600 |
| 2021-09-03 | 11.43 | $11.49 | 157100 |
| 2021-09-02 | 11.42 | $11.59 | 141404 |
| 2021-09-01 | 11.41 | $11.56 | 149800 |
| 2021-08-31 | 11.39 | $11.54 | 106900 |
| 2021-08-30 | 11.37 | $11.55 | 160500 |
| 2021-08-27 | 11.36 | $11.46 | 92300 |
| 2021-08-26 | 11.35 | $11.38 | 72593 |
| 2021-08-25 | 11.34 | $11.38 | 58900 |
| 2021-08-24 | 11.34 | $11.35 | 151500 |
| 2021-08-23 | 11.34 | $11.39 | 62407 |
| 2021-08-20 | 11.33 | $11.38 | 80000 |
| 2021-08-19 | 11.33 | $11.33 | 159600 |
| 2021-08-18 | 11.32 | $11.41 | 122200 |
| 2021-08-17 | 11.32 | $11.44 | 106419 |
| 2021-08-16 | 11.30 | $11.49 | 123700 |
| 2021-08-13 | 11.28 | $11.37 | 124500 |
| 2021-08-12 | 11.27 | $11.42 | 141644 |
| 2021-08-11 | 11.26 | $11.40 | 130400 |
| 2021-08-10 | 11.24 | $11.35 | 96321 |
| 2021-08-09 | 11.23 | $11.37 | 95500 |
| 2021-08-06 | 11.22 | $11.32 | 44400 |
| 2021-08-05 | 11.21 | $11.31 | 155300 |
| 2021-08-04 | 11.20 | $11.28 | 100213 |
| 2021-08-03 | 11.19 | $11.22 | 68600 |
| 2021-08-02 | 11.18 | $11.14 | 146900 |
| 2021-07-30 | 11.19 | $11.10 | 98200 |
| 2021-07-29 | 11.20 | $11.13 | 102600 |
| 2021-07-28 | 11.20 | $11.12 | 92334 |
| 2021-07-27 | 11.21 | $11.07 | 102700 |
| 2021-07-26 | 11.23 | $11.10 | 108621 |
| 2021-07-23 | 11.24 | $11.10 | 133620 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
9.63
2026-07-21
Close Price
$9.52
Vol: 318937
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
8.99
Average
10.35
Maximum
11.86
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 9.63 | $9.52 | 318937 |
| 2026-07-20 | 9.65 | $9.52 | 409700 |
| 2026-07-17 | 9.66 | $9.46 | 1.1M |
| 2026-07-16 | 9.69 | $9.57 | 491038 |
| 2026-07-15 | 9.70 | $9.61 | 465808 |
| 2026-07-14 | 9.71 | $9.72 | 295800 |
| 2026-07-13 | 9.70 | $9.68 | 535342 |
| 2026-07-10 | 9.71 | $9.72 | 228839 |
| 2026-07-09 | 9.70 | $9.71 | 185637 |
| 2026-07-08 | 9.70 | $9.71 | 300447 |
| 2026-07-07 | 9.70 | $9.69 | 231823 |
| 2026-07-06 | 9.70 | $9.70 | 331409 |
| 2026-07-02 | 9.70 | $9.71 | 152700 |
| 2026-07-01 | 9.70 | $9.71 | 817105 |
| 2026-06-30 | 9.70 | $9.70 | 422900 |
| 2026-06-29 | 9.70 | $9.72 | 545935 |
| 2026-06-26 | 9.70 | $9.77 | 264100 |
| 2026-06-25 | 9.69 | $9.70 | 259141 |
| 2026-06-24 | 9.69 | $9.66 | 295826 |
| 2026-06-23 | 9.70 | $9.74 | 256331 |
| 2026-06-22 | 9.70 | $9.70 | 250327 |
| 2026-06-18 | 9.70 | $9.70 | 315000 |
| 2026-06-17 | 9.71 | $9.62 | 297200 |
| 2026-06-16 | 9.72 | $9.63 | 278606 |
| 2026-06-15 | 9.73 | $9.71 | 236847 |
| 2026-06-12 | 9.73 | $9.70 | 282004 |
| 2026-06-11 | 9.74 | $9.72 | 247528 |
| 2026-06-10 | 9.75 | $9.70 | 286252 |
| 2026-06-09 | 9.76 | $9.67 | 379900 |
| 2026-06-08 | 9.77 | $9.67 | 193400 |
| 2026-06-05 | 9.78 | $9.64 | 229160 |
| 2026-06-04 | 9.80 | $9.73 | 285900 |
| 2026-06-03 | 9.81 | $9.72 | 312528 |
| 2026-06-02 | 9.83 | $9.76 | 182025 |
| 2026-06-01 | 9.84 | $9.77 | 414000 |
| 2026-05-29 | 9.85 | $9.81 | 296002 |
| 2026-05-28 | 9.85 | $9.84 | 608132 |
| 2026-05-27 | 9.86 | $9.83 | 353800 |
| 2026-05-26 | 9.86 | $9.81 | 412700 |
| 2026-05-22 | 9.87 | $9.83 | 166338 |
| 2026-05-21 | 9.88 | $9.79 | 207101 |
| 2026-05-20 | 9.88 | $9.82 | 429909 |
| 2026-05-19 | 9.89 | $9.80 | 251800 |
| 2026-05-18 | 9.90 | $9.82 | 421300 |
| 2026-05-15 | 9.91 | $9.83 | 192230 |
| 2026-05-14 | 9.92 | $9.97 | 214700 |
| 2026-05-13 | 9.91 | $9.91 | 356136 |
| 2026-05-12 | 9.91 | $9.91 | 167215 |
| 2026-05-11 | 9.90 | $9.91 | 408400 |
| 2026-05-08 | 9.90 | $9.91 | 234500 |
| 2026-05-07 | 9.90 | $9.91 | 202600 |
| 2026-05-06 | 9.89 | $9.94 | 345000 |
| 2026-05-05 | 9.89 | $9.88 | 302328 |
| 2026-05-04 | 9.89 | $9.89 | 679410 |
| 2026-05-01 | 9.88 | $10.00 | 233183 |
| 2026-04-30 | 9.87 | $10.03 | 490496 |
| 2026-04-29 | 9.84 | $9.86 | 303200 |
| 2026-04-28 | 9.84 | $9.88 | 187915 |
| 2026-04-27 | 9.83 | $9.88 | 363316 |
| 2026-04-24 | 9.82 | $9.89 | 355702 |
| 2026-04-23 | 9.80 | $9.83 | 251529 |
| 2026-04-22 | 9.79 | $9.87 | 132938 |
| 2026-04-21 | 9.78 | $9.84 | 195519 |
| 2026-04-20 | 9.76 | $9.88 | 361700 |
| 2026-04-17 | 9.74 | $9.85 | 372644 |
| 2026-04-16 | 9.73 | $9.80 | 199700 |
| 2026-04-15 | 9.72 | $9.82 | 285400 |
| 2026-04-14 | 9.70 | $9.86 | 363542 |
| 2026-04-13 | 9.68 | $9.80 | 188124 |
| 2026-04-10 | 9.67 | $9.78 | 145700 |
| 2026-04-09 | 9.66 | $9.83 | 210618 |
| 2026-04-08 | 9.64 | $9.84 | 277524 |
| 2026-04-07 | 9.63 | $9.78 | 288678 |
| 2026-04-06 | 9.61 | $9.66 | 191923 |
| 2026-04-02 | 9.61 | $9.61 | 405700 |
| 2026-04-01 | 9.62 | $9.68 | 252848 |
| 2026-03-31 | 9.62 | $9.59 | 385100 |
| 2026-03-30 | 9.63 | $9.41 | 373000 |
| 2026-03-27 | 9.66 | $9.35 | 365156 |
| 2026-03-26 | 9.70 | $9.51 | 237500 |
| 2026-03-25 | 9.73 | $9.64 | 231700 |
| 2026-03-24 | 9.74 | $9.61 | 217200 |
| 2026-03-23 | 9.76 | $9.63 | 281625 |
| 2026-03-20 | 9.78 | $9.66 | 230357 |
| 2026-03-19 | 9.79 | $9.76 | 178032 |
| 2026-03-18 | 9.80 | $9.75 | 129813 |
| 2026-03-17 | 9.81 | $9.79 | 259139 |
| 2026-03-16 | 9.82 | $9.76 | 368208 |
| 2026-03-13 | 9.83 | $9.60 | 238400 |
| 2026-03-12 | 9.86 | $9.74 | 312647 |
| 2026-03-11 | 9.88 | $9.81 | 281400 |
| 2026-03-10 | 9.90 | $9.85 | 292432 |
| 2026-03-09 | 9.91 | $9.78 | 478421 |
| 2026-03-06 | 9.93 | $9.79 | 408700 |
| 2026-03-05 | 9.94 | $9.88 | 280700 |
| 2026-03-04 | 9.96 | $9.92 | 290022 |
| 2026-03-03 | 9.97 | $9.83 | 254417 |
| 2026-03-02 | 9.99 | $9.90 | 266046 |
| 2026-02-27 | 10.00 | $9.89 | 331000 |
| 2026-02-26 | 10.02 | $9.93 | 281243 |
| 2026-02-25 | 10.03 | $9.88 | 320500 |
| 2026-02-24 | 10.05 | $9.93 | 285600 |
| 2026-02-23 | 10.07 | $9.92 | 336811 |
| 2026-02-20 | 10.09 | $10.00 | 217694 |
| 2026-02-19 | 10.10 | $10.02 | 230814 |
| 2026-02-18 | 10.12 | $10.04 | 182100 |
| 2026-02-17 | 10.13 | $9.99 | 258539 |
| 2026-02-13 | 10.14 | $10.05 | 313117 |
| 2026-02-12 | 10.15 | $10.10 | 215000 |
| 2026-02-11 | 10.16 | $10.13 | 312866 |
| 2026-02-10 | 10.17 | $10.13 | 374500 |
| 2026-02-09 | 10.18 | $10.15 | 197500 |
| 2026-02-06 | 10.18 | $10.14 | 128800 |
| 2026-02-05 | 10.19 | $10.10 | 236400 |
| 2026-02-04 | 10.20 | $10.16 | 254720 |
| 2026-02-03 | 10.21 | $10.18 | 291754 |
| 2026-02-02 | 10.21 | $10.18 | 205036 |
| 2026-01-30 | 10.22 | $10.21 | 269447 |
| 2026-01-29 | 10.22 | $10.18 | 226700 |
| 2026-01-28 | 10.22 | $10.18 | 231221 |
| 2026-01-27 | 10.23 | $10.16 | 355916 |
| 2026-01-26 | 10.24 | $10.17 | 242300 |
| 2026-01-23 | 10.24 | $10.19 | 278207 |
| 2026-01-22 | 10.25 | $10.22 | 213300 |
| 2026-01-21 | 10.25 | $10.17 | 395700 |
| 2026-01-20 | 10.26 | $10.20 | 269108 |
| 2026-01-16 | 10.26 | $10.30 | 1.3M |
| 2026-01-15 | 10.26 | $10.27 | 399146 |
| 2026-01-14 | 10.25 | $10.29 | 320700 |
| 2026-01-13 | 10.25 | $10.32 | 585033 |
| 2026-01-12 | 10.24 | $10.38 | 374100 |
| 2026-01-09 | 10.23 | $10.25 | 235200 |
| 2026-01-08 | 10.22 | $10.26 | 156900 |
| 2026-01-07 | 10.22 | $10.21 | 266700 |
| 2026-01-06 | 10.22 | $10.20 | 440136 |
| 2026-01-05 | 10.22 | $10.27 | 281900 |
| 2026-01-02 | 10.22 | $10.20 | 275422 |
| 2025-12-31 | 10.22 | $10.18 | 595731 |
| 2025-12-30 | 10.23 | $10.25 | 320700 |
| 2025-12-29 | 10.22 | $10.21 | 179737 |
| 2025-12-26 | 10.23 | $10.21 | 268212 |
| 2025-12-24 | 10.23 | $10.22 | 125102 |
| 2025-12-23 | 10.23 | $10.18 | 281626 |
| 2025-12-22 | 10.24 | $10.22 | 219036 |
| 2025-12-19 | 10.24 | $10.28 | 167155 |
| 2025-12-18 | 10.24 | $10.27 | 238156 |
| 2025-12-17 | 10.24 | $10.23 | 243200 |
| 2025-12-16 | 10.24 | $10.21 | 207311 |
| 2025-12-15 | 10.24 | $10.20 | 260044 |
| 2025-12-12 | 10.24 | $10.15 | 318200 |
| 2025-12-11 | 10.25 | $10.17 | 256600 |
| 2025-12-10 | 10.26 | $10.23 | 159100 |
| 2025-12-09 | 10.26 | $10.25 | 208820 |
| 2025-12-08 | 10.26 | $10.27 | 241500 |
| 2025-12-05 | 10.26 | $10.28 | 195400 |
| 2025-12-04 | 10.26 | $10.30 | 178600 |
| 2025-12-03 | 10.26 | $10.31 | 225337 |
| 2025-12-02 | 10.25 | $10.26 | 238440 |
| 2025-12-01 | 10.25 | $10.26 | 162632 |
| 2025-11-28 | 10.25 | $10.30 | 233701 |
| 2025-11-26 | 10.25 | $10.29 | 292800 |
| 2025-11-25 | 10.25 | $10.30 | 261926 |
| 2025-11-24 | 10.25 | $10.20 | 178800 |
| 2025-11-21 | 10.26 | $10.22 | 228800 |
| 2025-11-20 | 10.26 | $10.11 | 282300 |
| 2025-11-19 | 10.28 | $10.23 | 173711 |
| 2025-11-18 | 10.29 | $10.19 | 146357 |
| 2025-11-17 | 10.30 | $10.18 | 187200 |
| 2025-11-14 | 10.31 | $10.21 | 158100 |
| 2025-11-13 | 10.32 | $10.30 | 134132 |
| 2025-11-12 | 10.32 | $10.33 | 232818 |
| 2025-11-11 | 10.31 | $10.34 | 136125 |
| 2025-11-10 | 10.31 | $10.37 | 149548 |
| 2025-11-07 | 10.30 | $10.30 | 139758 |
| 2025-11-06 | 10.30 | $10.32 | 211700 |
| 2025-11-05 | 10.30 | $10.33 | 171900 |
| 2025-11-04 | 10.30 | $10.29 | 185100 |
| 2025-11-03 | 10.30 | $10.34 | 236600 |
| 2025-10-31 | 10.30 | $10.33 | 315900 |
| 2025-10-30 | 10.30 | $10.32 | 229738 |
| 2025-10-29 | 10.30 | $10.36 | 309526 |
| 2025-10-28 | 10.30 | $10.32 | 153524 |
| 2025-10-27 | 10.30 | $10.33 | 146400 |
| 2025-10-24 | 10.31 | $10.29 | 372000 |
| 2025-10-23 | 10.32 | $10.29 | 125100 |
| 2025-10-22 | 10.33 | $10.27 | 148500 |
| 2025-10-21 | 10.34 | $10.20 | 242631 |
| 2025-10-20 | 10.36 | $10.18 | 269540 |
| 2025-10-17 | 10.39 | $10.15 | 377546 |
| 2025-10-16 | 10.42 | $10.17 | 368831 |
| 2025-10-15 | 10.45 | $10.32 | 215744 |
| 2025-10-14 | 10.47 | $10.33 | 356516 |
| 2025-10-13 | 10.49 | $10.43 | 275305 |
| 2025-10-10 | 10.49 | $10.28 | 303322 |
| 2025-10-09 | 10.52 | $10.37 | 377400 |
| 2025-10-08 | 10.54 | $10.45 | 518400 |
| 2025-10-07 | 10.55 | $10.47 | 565728 |
| 2025-10-06 | 10.55 | $10.48 | 350805 |
| 2025-10-03 | 10.56 | $10.50 | 462400 |
| 2025-10-02 | 10.57 | $10.60 | 736900 |
| 2025-10-01 | 10.57 | $10.65 | 246107 |
| 2025-09-30 | 10.56 | $10.62 | 683040 |
| 2025-09-29 | 10.55 | $10.49 | 317300 |
| 2025-09-26 | 10.56 | $10.51 | 389101 |
| 2025-09-25 | 10.57 | $10.58 | 292800 |
| 2025-09-24 | 10.57 | $10.52 | 232800 |
| 2025-09-23 | 10.57 | $10.58 | 269500 |
| 2025-09-22 | 10.57 | $10.57 | 337100 |
| 2025-09-19 | 10.57 | $10.56 | 205300 |
| 2025-09-18 | 10.58 | $10.53 | 330447 |
| 2025-09-17 | 10.58 | $10.49 | 411800 |
| 2025-09-16 | 10.59 | $10.57 | 256843 |
| 2025-09-15 | 10.59 | $10.61 | 365700 |
| 2025-09-12 | 10.59 | $10.62 | 333300 |
| 2025-09-11 | 10.58 | $10.58 | 250533 |
| 2025-09-10 | 10.58 | $10.58 | 202800 |
| 2025-09-09 | 10.58 | $10.60 | 184943 |
| 2025-09-08 | 10.57 | $10.60 | 194000 |
| 2025-09-05 | 10.57 | $10.56 | 200100 |
| 2025-09-04 | 10.57 | $10.56 | 312600 |
| 2025-09-03 | 10.57 | $10.59 | 249100 |
| 2025-09-02 | 10.57 | $10.61 | 171700 |
| 2025-08-29 | 10.56 | $10.62 | 350000 |
| 2025-08-28 | 10.56 | $10.59 | 244100 |
| 2025-08-27 | 10.55 | $10.61 | 230700 |
| 2025-08-26 | 10.55 | $10.62 | 210123 |
| 2025-08-25 | 10.54 | $10.59 | 342404 |
| 2025-08-22 | 10.54 | $10.57 | 344700 |
| 2025-08-21 | 10.53 | $10.50 | 199600 |
| 2025-08-20 | 10.54 | $10.50 | 303129 |
| 2025-08-19 | 10.54 | $10.48 | 273455 |
| 2025-08-18 | 10.55 | $10.51 | 290700 |
| 2025-08-15 | 10.56 | $10.51 | 165381 |
| 2025-08-14 | 10.56 | $10.58 | 314100 |
| 2025-08-13 | 10.56 | $10.53 | 231037 |
| 2025-08-12 | 10.56 | $10.56 | 296600 |
| 2025-08-11 | 10.56 | $10.53 | 202600 |
| 2025-08-08 | 10.56 | $10.57 | 255225 |
| 2025-08-07 | 10.56 | $10.58 | 204416 |
| 2025-08-06 | 10.56 | $10.56 | 288087 |
| 2025-08-05 | 10.56 | $10.57 | 194345 |
| 2025-08-04 | 10.56 | $10.57 | 217521 |
| 2025-08-01 | 10.56 | $10.57 | 169300 |
| 2025-07-31 | 10.56 | $10.57 | 300510 |
| 2025-07-30 | 10.56 | $10.57 | 274410 |
| 2025-07-29 | 10.56 | $10.56 | 259400 |
| 2025-07-28 | 10.56 | $10.55 | 237106 |
| 2025-07-25 | 10.56 | $10.57 | 242300 |
| 2025-07-24 | 10.57 | $10.53 | 119300 |
| 2025-07-23 | 10.57 | $10.54 | 262400 |
| 2025-07-22 | 10.57 | $10.54 | 193711 |
| 2025-07-21 | 10.58 | $10.54 | 327822 |
| 2025-07-18 | 10.58 | $10.56 | 935618 |
| 2025-07-17 | 10.58 | $10.53 | 283500 |
| 2025-07-16 | 10.58 | $10.51 | 309644 |
| 2025-07-15 | 10.58 | $10.60 | 269400 |
| 2025-07-14 | 10.58 | $10.64 | 281415 |
| 2025-07-11 | 10.57 | $10.61 | 293025 |
| 2025-07-10 | 10.56 | $10.57 | 346608 |
| 2025-07-09 | 10.56 | $10.58 | 241038 |
| 2025-07-08 | 10.55 | $10.60 | 432929 |
| 2025-07-07 | 10.54 | $10.58 | 337453 |
| 2025-07-03 | 10.54 | $10.63 | 200800 |
| 2025-07-02 | 10.53 | $10.65 | 231100 |
| 2025-07-01 | 10.51 | $10.63 | 206500 |
| 2025-06-30 | 10.50 | $10.56 | 330424 |
| 2025-06-27 | 10.49 | $10.58 | 315407 |
| 2025-06-26 | 10.49 | $10.55 | 227518 |
| 2025-06-25 | 10.48 | $10.54 | 286700 |
| 2025-06-24 | 10.47 | $10.49 | 145323 |
| 2025-06-23 | 10.47 | $10.43 | 185500 |
| 2025-06-20 | 10.48 | $10.46 | 183142 |
| 2025-06-18 | 10.48 | $10.36 | 102700 |
| 2025-06-17 | 10.49 | $10.41 | 188969 |
| 2025-06-16 | 10.49 | $10.46 | 232900 |
| 2025-06-13 | 10.50 | $10.47 | 198306 |
| 2025-06-12 | 10.50 | $10.57 | 279431 |
| 2025-06-11 | 10.49 | $10.57 | 305200 |
| 2025-06-10 | 10.48 | $10.47 | 247010 |
| 2025-06-09 | 10.48 | $10.55 | 288500 |
| 2025-06-06 | 10.47 | $10.50 | 126000 |
| 2025-06-05 | 10.46 | $10.47 | 137040 |
| 2025-06-04 | 10.46 | $10.50 | 154045 |
| 2025-06-03 | 10.46 | $10.48 | 196500 |
| 2025-06-02 | 10.45 | $10.52 | 120000 |
| 2025-05-30 | 10.44 | $10.47 | 177349 |
| 2025-05-29 | 10.44 | $10.50 | 173800 |
| 2025-05-28 | 10.43 | $10.48 | 217300 |
| 2025-05-27 | 10.42 | $10.41 | 164100 |
| 2025-05-23 | 10.42 | $10.44 | 110000 |
| 2025-05-22 | 10.42 | $10.38 | 105900 |
| 2025-05-21 | 10.41 | $10.39 | 179219 |
| 2025-05-20 | 10.41 | $10.44 | 148020 |
| 2025-05-19 | 10.40 | $10.44 | 111200 |
| 2025-05-16 | 10.38 | $10.43 | 104407 |
| 2025-05-15 | 10.37 | $10.44 | 168000 |
| 2025-05-14 | 10.35 | $10.52 | 180950 |
| 2025-05-13 | 10.32 | $10.49 | 231132 |
| 2025-05-12 | 10.29 | $10.48 | 332218 |
| 2025-05-09 | 10.26 | $10.50 | 106000 |
| 2025-05-08 | 10.22 | $10.43 | 157200 |
| 2025-05-07 | 10.19 | $10.35 | 416732 |
| 2025-05-06 | 10.16 | $10.33 | 119400 |
| 2025-05-05 | 10.13 | $10.34 | 182500 |
| 2025-05-02 | 10.10 | $10.37 | 143500 |
| 2025-05-01 | 10.06 | $10.29 | 166356 |
| 2025-04-30 | 10.02 | $10.30 | 297200 |
| 2025-04-29 | 9.99 | $10.18 | 216300 |
| 2025-04-28 | 9.97 | $10.17 | 123500 |
| 2025-04-25 | 9.96 | $10.16 | 162132 |
| 2025-04-24 | 9.94 | $10.16 | 104800 |
| 2025-04-23 | 9.93 | $10.04 | 107325 |
| 2025-04-22 | 9.93 | $9.96 | 141847 |
| 2025-04-21 | 9.94 | $9.88 | 189148 |
| 2025-04-17 | 9.97 | $9.91 | 243749 |
| 2025-04-16 | 9.99 | $9.91 | 229511 |
| 2025-04-15 | 10.01 | $10.00 | 291843 |
| 2025-04-14 | 10.03 | $10.02 | 344900 |
| 2025-04-11 | 10.05 | $9.83 | 267500 |
| 2025-04-10 | 10.09 | $9.82 | 238400 |
| 2025-04-09 | 10.13 | $9.87 | 627564 |
| 2025-04-08 | 10.18 | $9.60 | 1.1M |
| 2025-04-07 | 10.25 | $9.13 | 1.1M |
| 2025-04-04 | 10.38 | $9.50 | 758500 |
| 2025-04-03 | 10.47 | $10.29 | 283079 |
| 2025-04-02 | 10.49 | $10.44 | 199700 |
| 2025-04-01 | 10.50 | $10.43 | 224600 |
| 2025-03-31 | 10.51 | $10.44 | 538200 |
| 2025-03-28 | 10.52 | $10.52 | 167536 |
| 2025-03-27 | 10.53 | $10.52 | 183403 |
| 2025-03-26 | 10.53 | $10.52 | 156802 |
| 2025-03-25 | 10.54 | $10.56 | 184737 |
| 2025-03-24 | 10.54 | $10.47 | 200321 |
| 2025-03-21 | 10.55 | $10.48 | 134514 |
| 2025-03-20 | 10.56 | $10.50 | 126149 |
| 2025-03-19 | 10.57 | $10.50 | 162700 |
| 2025-03-18 | 10.59 | $10.43 | 108341 |
| 2025-03-17 | 10.61 | $10.45 | 218900 |
| 2025-03-14 | 10.62 | $10.51 | 261218 |
| 2025-03-13 | 10.64 | $10.57 | 220634 |
| 2025-03-12 | 10.65 | $10.62 | 261400 |
| 2025-03-11 | 10.66 | $10.59 | 207800 |
| 2025-03-10 | 10.67 | $10.61 | 157800 |
| 2025-03-07 | 10.68 | $10.62 | 140100 |
| 2025-03-06 | 10.68 | $10.62 | 199110 |
| 2025-03-05 | 10.69 | $10.62 | 316300 |
| 2025-03-04 | 10.70 | $10.64 | 254740 |
| 2025-03-03 | 10.71 | $10.72 | 213838 |
| 2025-02-28 | 10.71 | $10.70 | 281252 |
| 2025-02-27 | 10.71 | $10.61 | 309920 |
| 2025-02-26 | 10.73 | $10.70 | 173015 |
| 2025-02-25 | 10.73 | $10.67 | 281626 |
| 2025-02-24 | 10.74 | $10.67 | 385000 |
| 2025-02-21 | 10.74 | $10.70 | 185800 |
| 2025-02-20 | 10.75 | $10.73 | 264522 |
| 2025-02-19 | 10.75 | $10.72 | 274800 |
| 2025-02-18 | 10.75 | $10.71 | 292300 |
| 2025-02-14 | 10.76 | $10.79 | 321337 |
| 2025-02-13 | 10.75 | $10.79 | 256272 |
| 2025-02-12 | 10.75 | $10.77 | 243535 |
| 2025-02-11 | 10.74 | $10.76 | 212100 |
| 2025-02-10 | 10.74 | $10.74 | 239000 |
| 2025-02-07 | 10.74 | $10.72 | 248600 |
| 2025-02-06 | 10.74 | $10.78 | 190500 |
| 2025-02-05 | 10.74 | $10.72 | 245400 |
| 2025-02-04 | 10.74 | $10.76 | 259246 |
| 2025-02-03 | 10.74 | $10.79 | 220900 |
| 2025-01-31 | 10.74 | $10.75 | 275400 |
| 2025-01-30 | 10.74 | $10.74 | 223500 |
| 2025-01-29 | 10.74 | $10.72 | 138800 |
| 2025-01-28 | 10.75 | $10.72 | 169900 |
| 2025-01-27 | 10.75 | $10.73 | 228800 |
| 2025-01-24 | 10.76 | $10.75 | 176400 |
| 2025-01-23 | 10.76 | $10.72 | 223943 |
| 2025-01-22 | 10.77 | $10.73 | 210825 |
| 2025-01-21 | 10.77 | $10.73 | 310200 |
| 2025-01-17 | 10.78 | $10.70 | 927900 |
| 2025-01-16 | 10.79 | $10.69 | 335543 |
| 2025-01-15 | 10.80 | $10.76 | 194617 |
| 2025-01-14 | 10.80 | $10.77 | 242904 |
| 2025-01-13 | 10.80 | $10.78 | 247033 |
| 2025-01-10 | 10.81 | $10.79 | 202300 |
| 2025-01-08 | 10.81 | $10.86 | 186500 |
| 2025-01-07 | 10.80 | $10.77 | 193900 |
| 2025-01-06 | 10.81 | $10.79 | 266337 |
| 2025-01-03 | 10.81 | $10.85 | 264413 |
| 2025-01-02 | 10.81 | $10.85 | 199748 |
| 2024-12-31 | 10.80 | $10.76 | 433900 |
| 2024-12-30 | 10.81 | $10.77 | 273000 |
| 2024-12-27 | 10.82 | $10.81 | 126800 |
| 2024-12-26 | 10.82 | $10.87 | 122300 |
| 2024-12-24 | 10.81 | $10.86 | 132500 |
| 2024-12-23 | 10.81 | $10.82 | 359225 |
| 2024-12-20 | 10.81 | $10.81 | 291746 |
| 2024-12-19 | 10.81 | $10.64 | 240895 |
| 2024-12-18 | 10.83 | $10.65 | 273000 |
| 2024-12-17 | 10.85 | $10.75 | 304307 |
| 2024-12-16 | 10.86 | $10.89 | 183000 |
| 2024-12-13 | 10.86 | $10.93 | 244927 |
| 2024-12-12 | 10.85 | $10.83 | 168845 |
| 2024-12-11 | 10.85 | $10.93 | 146200 |
| 2024-12-10 | 10.84 | $10.83 | 178027 |
| 2024-12-09 | 10.84 | $10.83 | 279900 |
| 2024-12-06 | 10.85 | $10.83 | 202716 |
| 2024-12-05 | 10.85 | $10.83 | 224700 |
| 2024-12-04 | 10.85 | $10.83 | 201500 |
| 2024-12-03 | 10.85 | $10.92 | 176400 |
| 2024-12-02 | 10.85 | $10.87 | 226334 |
| 2024-11-29 | 10.85 | $10.86 | 183200 |
| 2024-11-27 | 10.85 | $10.84 | 145906 |
| 2024-11-26 | 10.85 | $10.77 | 244700 |
| 2024-11-25 | 10.86 | $10.87 | 147508 |
| 2024-11-22 | 10.86 | $10.85 | 152013 |
| 2024-11-21 | 10.86 | $10.83 | 146900 |
| 2024-11-20 | 10.86 | $10.83 | 157945 |
| 2024-11-19 | 10.86 | $10.83 | 169700 |
| 2024-11-18 | 10.86 | $10.77 | 323530 |
| 2024-11-15 | 10.87 | $10.86 | 306800 |
| 2024-11-14 | 10.87 | $10.86 | 180300 |
| 2024-11-13 | 10.87 | $10.86 | 207500 |
| 2024-11-12 | 10.87 | $10.89 | 293500 |
| 2024-11-11 | 10.87 | $10.92 | 269994 |
| 2024-11-08 | 10.86 | $10.99 | 133912 |
| 2024-11-07 | 10.85 | $10.92 | 193823 |
| 2024-11-06 | 10.85 | $10.84 | 306000 |
| 2024-11-05 | 10.85 | $10.85 | 170200 |
| 2024-11-04 | 10.86 | $10.80 | 169847 |
| 2024-11-01 | 10.87 | $10.93 | 131733 |
| 2024-10-31 | 10.87 | $10.80 | 161500 |
| 2024-10-30 | 10.88 | $10.86 | 152003 |
| 2024-10-29 | 10.89 | $10.81 | 115073 |
| 2024-10-28 | 10.91 | $10.87 | 101333 |
| 2024-10-25 | 10.91 | $10.81 | 111700 |
| 2024-10-24 | 10.93 | $10.83 | 102800 |
| 2024-10-23 | 10.94 | $10.79 | 148200 |
| 2024-10-22 | 10.96 | $10.82 | 131431 |
| 2024-10-21 | 10.98 | $10.82 | 150121 |
| 2024-10-18 | 11.00 | $10.88 | 149447 |
| 2024-10-17 | 11.01 | $10.80 | 287700 |
| 2024-10-16 | 11.03 | $10.86 | 409121 |
| 2024-10-15 | 11.05 | $11.00 | 117731 |
| 2024-10-14 | 11.05 | $11.09 | 180000 |
| 2024-10-11 | 11.05 | $11.10 | 102215 |
| 2024-10-10 | 11.04 | $11.10 | 133436 |
| 2024-10-09 | 11.04 | $11.09 | 193200 |
| 2024-10-08 | 11.03 | $11.10 | 203900 |
| 2024-10-07 | 11.02 | $11.05 | 324400 |
| 2024-10-04 | 11.02 | $11.07 | 187700 |
| 2024-10-03 | 11.01 | $10.99 | 205200 |
| 2024-10-02 | 11.01 | $11.03 | 124200 |
| 2024-10-01 | 11.01 | $11.03 | 224900 |
| 2024-09-30 | 11.00 | $11.03 | 348513 |
| 2024-09-27 | 11.00 | $11.05 | 207000 |
| 2024-09-26 | 10.99 | $10.97 | 149837 |
| 2024-09-25 | 10.99 | $11.01 | 117410 |
| 2024-09-24 | 10.98 | $10.98 | 195800 |
| 2024-09-23 | 10.98 | $10.97 | 161304 |
| 2024-09-20 | 10.98 | $11.03 | 84317 |
| 2024-09-19 | 10.97 | $11.04 | 210400 |
| 2024-09-18 | 10.95 | $10.98 | 209503 |
| 2024-09-17 | 10.94 | $11.02 | 205345 |
| 2024-09-16 | 10.93 | $11.01 | 194700 |
| 2024-09-13 | 10.92 | $11.07 | 367935 |
| 2024-09-12 | 10.90 | $11.05 | 270284 |
| 2024-09-11 | 10.88 | $11.00 | 240800 |
| 2024-09-10 | 10.86 | $10.96 | 335300 |
| 2024-09-09 | 10.85 | $10.96 | 590120 |
| 2024-09-06 | 10.83 | $10.86 | 291700 |
| 2024-09-05 | 10.83 | $10.94 | 324500 |
| 2024-09-04 | 10.82 | $10.83 | 192200 |
| 2024-09-03 | 10.82 | $10.92 | 160500 |
| 2024-08-30 | 10.81 | $10.85 | 154509 |
| 2024-08-29 | 10.80 | $10.83 | 150900 |
| 2024-08-28 | 10.80 | $10.84 | 100700 |
| 2024-08-27 | 10.80 | $10.80 | 146219 |
| 2024-08-26 | 10.80 | $10.88 | 135823 |
| 2024-08-23 | 10.80 | $10.80 | 138319 |
| 2024-08-22 | 10.80 | $10.71 | 137416 |
| 2024-08-21 | 10.82 | $10.74 | 133700 |
| 2024-08-20 | 10.83 | $10.75 | 270740 |
| 2024-08-19 | 10.84 | $10.77 | 161600 |
| 2024-08-16 | 10.85 | $10.80 | 74000 |
| 2024-08-15 | 10.86 | $10.75 | 134400 |
| 2024-08-14 | 10.87 | $10.81 | 107749 |
| 2024-08-13 | 10.88 | $10.87 | 165330 |
| 2024-08-12 | 10.88 | $10.82 | 167634 |
| 2024-08-09 | 10.89 | $10.91 | 92747 |
| 2024-08-08 | 10.89 | $10.84 | 136100 |
| 2024-08-07 | 10.90 | $10.84 | 258400 |
| 2024-08-06 | 10.91 | $10.82 | 133525 |
| 2024-08-05 | 10.92 | $10.64 | 234300 |
| 2024-08-02 | 10.94 | $10.84 | 193164 |
| 2024-08-01 | 10.95 | $11.03 | 142009 |
| 2024-07-31 | 10.94 | $11.00 | 267300 |
| 2024-07-30 | 10.94 | $11.02 | 248236 |
| 2024-07-29 | 10.93 | $10.95 | 206507 |
| 2024-07-26 | 10.92 | $10.96 | 144622 |
| 2024-07-25 | 10.92 | $10.95 | 95806 |
| 2024-07-24 | 10.91 | $10.89 | 139100 |
| 2024-07-23 | 10.91 | $10.96 | 143600 |
| 2024-07-22 | 10.91 | $10.83 | 225800 |
| 2024-07-19 | 10.91 | $10.91 | 640600 |
| 2024-07-18 | 10.91 | $10.92 | 209700 |
| 2024-07-17 | 10.91 | $10.93 | 163112 |
| 2024-07-16 | 10.90 | $10.99 | 142400 |
| 2024-07-15 | 10.89 | $10.96 | 260100 |
| 2024-07-12 | 10.88 | $10.94 | 107900 |
| 2024-07-11 | 10.88 | $10.89 | 113100 |
| 2024-07-10 | 10.88 | $10.92 | 161500 |
| 2024-07-09 | 10.88 | $10.92 | 122131 |
| 2024-07-08 | 10.87 | $10.87 | 127900 |
| 2024-07-05 | 10.87 | $10.91 | 99300 |
| 2024-07-03 | 10.87 | $10.90 | 68400 |
| 2024-07-02 | 10.87 | $10.93 | 120700 |
| 2024-07-01 | 10.87 | $10.88 | 181547 |
| 2024-06-28 | 10.87 | $10.84 | 165817 |
| 2024-06-27 | 10.88 | $10.84 | 216700 |
| 2024-06-26 | 10.89 | $10.78 | 153700 |
| 2024-06-25 | 10.90 | $10.79 | 136536 |
| 2024-06-24 | 10.91 | $10.84 | 94800 |
| 2024-06-21 | 10.92 | $10.88 | 142936 |
| 2024-06-20 | 10.93 | $10.86 | 197300 |
| 2024-06-18 | 10.94 | $10.84 | 85700 |
| 2024-06-17 | 10.95 | $10.85 | 128217 |
| 2024-06-14 | 10.96 | $10.88 | 77600 |
| 2024-06-13 | 10.96 | $10.94 | 164934 |
| 2024-06-12 | 10.97 | $11.03 | 113642 |
| 2024-06-11 | 10.96 | $11.00 | 84100 |
| 2024-06-10 | 10.96 | $10.96 | 64309 |
| 2024-06-07 | 10.96 | $11.00 | 107000 |
| 2024-06-06 | 10.95 | $10.93 | 87722 |
| 2024-06-05 | 10.95 | $10.93 | 116216 |
| 2024-06-04 | 10.96 | $10.96 | 189300 |
| 2024-06-03 | 10.96 | $10.99 | 104100 |
| 2024-05-31 | 10.95 | $10.96 | 188514 |
| 2024-05-30 | 10.95 | $10.93 | 95212 |
| 2024-05-29 | 10.95 | $10.90 | 85613 |
| 2024-05-28 | 10.95 | $10.94 | 73800 |
| 2024-05-24 | 10.95 | $10.99 | 100106 |
| 2024-05-23 | 10.94 | $10.96 | 120100 |
| 2024-05-22 | 10.93 | $10.98 | 172400 |
| 2024-05-21 | 10.92 | $10.99 | 139548 |
| 2024-05-20 | 10.91 | $10.90 | 108000 |
| 2024-05-17 | 10.91 | $10.95 | 101800 |
| 2024-05-16 | 10.89 | $10.89 | 134700 |
| 2024-05-15 | 10.88 | $11.02 | 101734 |
| 2024-05-14 | 10.86 | $10.95 | 104500 |
| 2024-05-13 | 10.84 | $11.00 | 105509 |
| 2024-05-10 | 10.82 | $10.97 | 76940 |
| 2024-05-09 | 10.79 | $10.99 | 81900 |
| 2024-05-08 | 10.76 | $11.00 | 156900 |
| 2024-05-07 | 10.73 | $10.96 | 142721 |
| 2024-05-06 | 10.70 | $10.87 | 218802 |
| 2024-05-03 | 10.68 | $10.82 | 219500 |
| 2024-05-02 | 10.67 | $10.83 | 174632 |
| 2024-05-01 | 10.65 | $10.77 | 175600 |
| 2024-04-30 | 10.65 | $10.68 | 171000 |
| 2024-04-29 | 10.65 | $10.75 | 157900 |
| 2024-04-26 | 10.64 | $10.70 | 118900 |
| 2024-04-25 | 10.65 | $10.64 | 175200 |
| 2024-04-24 | 10.66 | $10.67 | 162500 |
| 2024-04-23 | 10.67 | $10.70 | 84012 |
| 2024-04-22 | 10.68 | $10.65 | 117236 |
| 2024-04-19 | 10.69 | $10.53 | 145000 |
| 2024-04-18 | 10.73 | $10.54 | 125807 |
| 2024-04-17 | 10.76 | $10.54 | 156925 |
| 2024-04-16 | 10.79 | $10.39 | 220400 |
| 2024-04-15 | 10.85 | $10.26 | 548130 |
| 2024-04-12 | 10.92 | $10.55 | 199414 |
| 2024-04-11 | 10.96 | $10.86 | 134795 |
| 2024-04-10 | 10.98 | $10.83 | 160421 |
| 2024-04-09 | 11.00 | $10.92 | 144700 |
| 2024-04-08 | 11.02 | $10.83 | 141421 |
| 2024-04-05 | 11.04 | $10.81 | 150000 |
| 2024-04-04 | 11.07 | $10.82 | 245714 |
| 2024-04-03 | 11.10 | $10.98 | 106148 |
| 2024-04-02 | 11.12 | $10.99 | 94028 |
| 2024-04-01 | 11.14 | $11.06 | 182000 |
| 2024-03-28 | 11.14 | $11.06 | 467900 |
| 2024-03-27 | 11.15 | $11.14 | 168744 |
| 2024-03-26 | 11.15 | $11.19 | 97646 |
| 2024-03-25 | 11.15 | $11.08 | 80000 |
| 2024-03-22 | 11.15 | $11.09 | 85400 |
| 2024-03-21 | 11.16 | $11.11 | 122200 |
| 2024-03-20 | 11.16 | $11.11 | 129827 |
| 2024-03-19 | 11.16 | $11.15 | 114500 |
| 2024-03-18 | 11.16 | $11.13 | 108829 |
| 2024-03-15 | 11.16 | $11.10 | 128012 |
| 2024-03-14 | 11.16 | $11.24 | 104000 |
| 2024-03-13 | 11.15 | $11.36 | 243230 |
| 2024-03-12 | 11.12 | $11.32 | 180300 |
| 2024-03-11 | 11.10 | $11.14 | 121429 |
| 2024-03-08 | 11.10 | $11.19 | 129100 |
| 2024-03-07 | 11.09 | $11.16 | 130724 |
| 2024-03-06 | 11.09 | $11.18 | 136901 |
| 2024-03-05 | 11.08 | $11.11 | 124700 |
| 2024-03-04 | 11.08 | $11.11 | 154017 |
| 2024-03-01 | 11.08 | $11.12 | 123620 |
| 2024-02-29 | 11.08 | $11.04 | 160724 |
| 2024-02-28 | 11.09 | $11.01 | 180336 |
| 2024-02-27 | 11.10 | $11.02 | 101900 |
| 2024-02-26 | 11.11 | $11.02 | 132046 |
| 2024-02-23 | 11.11 | $11.04 | 84024 |
| 2024-02-22 | 11.12 | $11.05 | 114200 |
| 2024-02-21 | 11.12 | $11.04 | 140700 |
| 2024-02-20 | 11.13 | $10.94 | 350400 |
| 2024-02-16 | 11.14 | $11.10 | 102900 |
| 2024-02-15 | 11.13 | $11.17 | 114200 |
| 2024-02-14 | 11.12 | $11.13 | 112319 |
| 2024-02-13 | 11.10 | $11.19 | 224100 |
| 2024-02-12 | 11.08 | $11.27 | 105711 |
| 2024-02-09 | 11.05 | $11.26 | 132100 |
| 2024-02-08 | 11.02 | $11.24 | 153300 |
| 2024-02-07 | 10.98 | $11.25 | 92146 |
| 2024-02-06 | 10.94 | $11.22 | 130522 |
| 2024-02-05 | 10.91 | $11.09 | 133800 |
| 2024-02-02 | 10.88 | $11.06 | 238600 |
| 2024-02-01 | 10.86 | $11.11 | 128000 |
| 2024-01-31 | 10.82 | $11.05 | 159248 |
| 2024-01-30 | 10.80 | $11.02 | 184145 |
| 2024-01-29 | 10.77 | $10.95 | 139143 |
| 2024-01-26 | 10.75 | $10.88 | 47300 |
| 2024-01-25 | 10.74 | $10.89 | 111500 |
| 2024-01-24 | 10.72 | $10.87 | 150209 |
| 2024-01-23 | 10.71 | $10.79 | 155000 |
| 2024-01-22 | 10.70 | $10.69 | 142000 |
| 2024-01-19 | 10.71 | $10.58 | 129300 |
| 2024-01-18 | 10.72 | $10.67 | 140900 |
| 2024-01-17 | 10.73 | $10.66 | 154225 |
| 2024-01-16 | 10.74 | $10.69 | 117729 |
| 2024-01-12 | 10.74 | $10.67 | 113113 |
| 2024-01-11 | 10.75 | $10.75 | 160300 |
| 2024-01-10 | 10.75 | $10.80 | 212100 |
| 2024-01-09 | 10.74 | $10.73 | 165742 |
| 2024-01-08 | 10.74 | $10.72 | 201400 |
| 2024-01-05 | 10.74 | $10.73 | 146234 |
| 2024-01-04 | 10.73 | $10.71 | 190200 |
| 2024-01-03 | 10.73 | $10.68 | 194100 |
| 2024-01-02 | 10.73 | $10.72 | 246000 |
| 2023-12-29 | 10.73 | $10.79 | 298100 |
| 2023-12-28 | 10.71 | $10.85 | 165026 |
| 2023-12-27 | 10.69 | $10.84 | 101000 |
| 2023-12-26 | 10.66 | $10.77 | 150207 |
| 2023-12-22 | 10.64 | $10.80 | 193500 |
| 2023-12-21 | 10.62 | $10.75 | 161239 |
| 2023-12-20 | 10.60 | $10.71 | 204800 |
| 2023-12-19 | 10.57 | $10.70 | 174800 |
| 2023-12-18 | 10.55 | $10.68 | 223538 |
| 2023-12-15 | 10.52 | $10.71 | 104923 |
| 2023-12-14 | 10.49 | $10.70 | 111500 |
| 2023-12-13 | 10.46 | $10.69 | 141600 |
| 2023-12-12 | 10.43 | $10.56 | 160900 |
| 2023-12-11 | 10.40 | $10.63 | 110200 |
| 2023-12-08 | 10.37 | $10.63 | 109719 |
| 2023-12-07 | 10.34 | $10.56 | 206000 |
| 2023-12-06 | 10.30 | $10.46 | 106040 |
| 2023-12-05 | 10.28 | $10.47 | 123038 |
| 2023-12-04 | 10.26 | $10.42 | 131900 |
| 2023-12-01 | 10.23 | $10.45 | 216100 |
| 2023-11-30 | 10.21 | $10.40 | 243343 |
| 2023-11-29 | 10.19 | $10.30 | 154214 |
| 2023-11-28 | 10.17 | $10.27 | 202911 |
| 2023-11-27 | 10.16 | $10.27 | 106200 |
| 2023-11-24 | 10.14 | $10.27 | 71539 |
| 2023-11-22 | 10.12 | $10.16 | 74822 |
| 2023-11-21 | 10.11 | $10.16 | 105500 |
| 2023-11-20 | 10.10 | $10.18 | 93124 |
| 2023-11-17 | 10.08 | $10.16 | 105933 |
| 2023-11-16 | 10.07 | $10.10 | 129813 |
| 2023-11-15 | 10.06 | $10.08 | 131600 |
| 2023-11-14 | 10.05 | $10.10 | 122400 |
| 2023-11-13 | 10.04 | $10.13 | 164914 |
| 2023-11-10 | 10.03 | $10.12 | 155700 |
| 2023-11-09 | 10.02 | $10.10 | 106410 |
| 2023-11-08 | 10.01 | $10.15 | 140800 |
| 2023-11-07 | 10.00 | $10.13 | 181940 |
| 2023-11-06 | 9.99 | $10.13 | 121608 |
| 2023-11-03 | 9.98 | $10.19 | 170300 |
| 2023-11-02 | 9.97 | $10.19 | 268500 |
| 2023-11-01 | 9.95 | $9.99 | 159340 |
| 2023-10-31 | 9.96 | $9.89 | 194304 |
| 2023-10-30 | 9.97 | $9.81 | 102200 |
| 2023-10-27 | 10.00 | $9.78 | 150937 |
| 2023-10-26 | 10.03 | $9.79 | 83840 |
| 2023-10-25 | 10.06 | $9.79 | 219300 |
| 2023-10-24 | 10.09 | $9.93 | 128302 |
| 2023-10-23 | 10.12 | $9.93 | 122000 |
| 2023-10-20 | 10.14 | $9.91 | 163542 |
| 2023-10-19 | 10.17 | $9.96 | 127300 |
| 2023-10-18 | 10.19 | $10.07 | 126900 |
| 2023-10-17 | 10.20 | $10.10 | 201737 |
| 2023-10-16 | 10.22 | $10.13 | 138003 |
| 2023-10-13 | 10.22 | $10.13 | 151244 |
| 2023-10-12 | 10.23 | $10.25 | 118400 |
| 2023-10-11 | 10.23 | $10.32 | 196703 |
| 2023-10-10 | 10.22 | $10.30 | 90539 |
| 2023-10-09 | 10.21 | $10.27 | 99419 |
| 2023-10-06 | 10.21 | $10.19 | 153500 |
| 2023-10-05 | 10.21 | $10.19 | 165800 |
| 2023-10-04 | 10.22 | $10.17 | 197300 |
| 2023-10-03 | 10.23 | $10.11 | 128703 |
| 2023-10-02 | 10.24 | $10.19 | 212201 |
| 2023-09-29 | 10.24 | $10.27 | 207344 |
| 2023-09-28 | 10.24 | $10.28 | 131000 |
| 2023-09-27 | 10.24 | $10.22 | 183000 |
| 2023-09-26 | 10.24 | $10.20 | 136400 |
| 2023-09-25 | 10.24 | $10.29 | 124321 |
| 2023-09-22 | 10.24 | $10.26 | 135106 |
| 2023-09-21 | 10.23 | $10.14 | 112500 |
| 2023-09-20 | 10.24 | $10.23 | 102537 |
| 2023-09-19 | 10.24 | $10.23 | 163300 |
| 2023-09-18 | 10.23 | $10.21 | 124700 |
| 2023-09-15 | 10.23 | $10.17 | 135140 |
| 2023-09-14 | 10.23 | $10.23 | 110035 |
| 2023-09-13 | 10.22 | $10.30 | 125700 |
| 2023-09-12 | 10.20 | $10.34 | 158666 |
| 2023-09-11 | 10.18 | $10.36 | 91226 |
| 2023-09-08 | 10.16 | $10.32 | 86000 |
| 2023-09-07 | 10.14 | $10.27 | 71620 |
| 2023-09-06 | 10.12 | $10.24 | 110708 |
| 2023-09-05 | 10.10 | $10.22 | 76047 |
| 2023-09-01 | 10.09 | $10.23 | 136900 |
| 2023-08-31 | 10.07 | $10.21 | 195900 |
| 2023-08-30 | 10.06 | $10.19 | 94012 |
| 2023-08-29 | 10.04 | $10.14 | 131100 |
| 2023-08-28 | 10.03 | $10.14 | 119300 |
| 2023-08-25 | 10.02 | $10.09 | 106000 |
| 2023-08-24 | 10.01 | $10.03 | 120400 |
| 2023-08-23 | 10.01 | $10.08 | 148400 |
| 2023-08-22 | 10.01 | $9.98 | 100526 |
| 2023-08-21 | 10.01 | $9.93 | 109423 |
| 2023-08-18 | 10.02 | $9.95 | 121400 |
| 2023-08-17 | 10.02 | $9.94 | 140721 |
| 2023-08-16 | 10.03 | $9.97 | 135300 |
| 2023-08-15 | 10.03 | $9.99 | 120631 |
| 2023-08-14 | 10.03 | $10.07 | 164739 |
| 2023-08-11 | 10.02 | $10.13 | 165657 |
| 2023-08-10 | 10.01 | $10.07 | 121434 |
| 2023-08-09 | 10.00 | $10.07 | 63007 |
| 2023-08-08 | 9.99 | $10.04 | 150708 |
| 2023-08-07 | 9.98 | $10.05 | 119500 |
| 2023-08-04 | 9.97 | $9.98 | 155915 |
| 2023-08-03 | 9.97 | $9.93 | 181118 |
| 2023-08-02 | 9.97 | $10.04 | 113326 |
| 2023-08-01 | 9.96 | $10.10 | 187336 |
| 2023-07-31 | 9.94 | $10.10 | 161700 |
| 2023-07-28 | 9.92 | $10.05 | 206625 |
| 2023-07-27 | 9.91 | $9.93 | 115639 |
| 2023-07-26 | 9.90 | $9.95 | 99515 |
| 2023-07-25 | 9.89 | $9.89 | 85249 |
| 2023-07-24 | 9.89 | $9.88 | 76334 |
| 2023-07-21 | 9.89 | $9.81 | 193900 |
| 2023-07-20 | 9.89 | $9.84 | 209612 |
| 2023-07-19 | 9.89 | $9.92 | 199000 |
| 2023-07-18 | 9.87 | $9.95 | 191100 |
| 2023-07-17 | 9.86 | $9.98 | 120100 |
| 2023-07-14 | 9.84 | $9.95 | 119231 |
| 2023-07-13 | 9.82 | $9.93 | 146749 |
| 2023-07-12 | 9.80 | $10.03 | 230920 |
| 2023-07-11 | 9.76 | $9.95 | 180904 |
| 2023-07-10 | 9.74 | $9.94 | 154200 |
| 2023-07-07 | 9.71 | $9.84 | 103744 |
| 2023-07-06 | 9.69 | $9.81 | 147745 |
| 2023-07-05 | 9.67 | $9.87 | 136900 |
| 2023-07-03 | 9.65 | $9.83 | 92100 |
| 2023-06-30 | 9.63 | $9.79 | 261849 |
| 2023-06-29 | 9.60 | $9.69 | 103900 |
| 2023-06-28 | 9.59 | $9.70 | 157700 |
| 2023-06-27 | 9.58 | $9.67 | 76700 |
| 2023-06-26 | 9.56 | $9.64 | 128624 |
| 2023-06-23 | 9.55 | $9.61 | 130400 |
| 2023-06-22 | 9.53 | $9.62 | 82433 |
| 2023-06-21 | 9.52 | $9.59 | 142600 |
| 2023-06-20 | 9.51 | $9.54 | 112513 |
| 2023-06-16 | 9.50 | $9.55 | 99214 |
| 2023-06-15 | 9.49 | $9.58 | 123622 |
| 2023-06-14 | 9.48 | $9.59 | 250507 |
| 2023-06-13 | 9.46 | $9.56 | 165500 |
| 2023-06-12 | 9.45 | $9.53 | 128932 |
| 2023-06-09 | 9.44 | $9.45 | 225331 |
| 2023-06-08 | 9.44 | $9.58 | 125100 |
| 2023-06-07 | 9.43 | $9.58 | 178300 |
| 2023-06-06 | 9.42 | $9.52 | 103102 |
| 2023-06-05 | 9.41 | $9.48 | 152491 |
| 2023-06-02 | 9.41 | $9.46 | 124600 |
| 2023-06-01 | 9.41 | $9.43 | 249111 |
| 2023-05-31 | 9.42 | $9.36 | 137115 |
| 2023-05-30 | 9.44 | $9.35 | 140110 |
| 2023-05-26 | 9.45 | $9.30 | 117200 |
| 2023-05-25 | 9.48 | $9.25 | 173700 |
| 2023-05-24 | 9.50 | $9.29 | 220518 |
| 2023-05-23 | 9.53 | $9.33 | 244600 |
| 2023-05-22 | 9.56 | $9.44 | 118808 |
| 2023-05-19 | 9.57 | $9.39 | 105100 |
| 2023-05-18 | 9.59 | $9.40 | 279313 |
| 2023-05-17 | 9.61 | $9.53 | 88100 |
| 2023-05-16 | 9.62 | $9.52 | 78397 |
| 2023-05-15 | 9.63 | $9.53 | 195313 |
| 2023-05-12 | 9.63 | $9.55 | 116200 |
| 2023-05-11 | 9.64 | $9.66 | 147001 |
| 2023-05-10 | 9.64 | $9.68 | 113614 |
| 2023-05-09 | 9.63 | $9.69 | 102712 |
| 2023-05-08 | 9.62 | $9.72 | 97823 |
| 2023-05-05 | 9.61 | $9.73 | 90902 |
| 2023-05-04 | 9.60 | $9.63 | 74223 |
| 2023-05-03 | 9.60 | $9.60 | 66418 |
| 2023-05-02 | 9.60 | $9.60 | 74520 |
| 2023-05-01 | 9.60 | $9.68 | 102749 |
| 2023-04-28 | 9.59 | $9.65 | 133104 |
| 2023-04-27 | 9.58 | $9.60 | 87241 |
| 2023-04-26 | 9.58 | $9.53 | 149101 |
| 2023-04-25 | 9.58 | $9.52 | 85800 |
| 2023-04-24 | 9.58 | $9.61 | 82900 |
| 2023-04-21 | 9.57 | $9.57 | 65800 |
| 2023-04-20 | 9.57 | $9.59 | 110911 |
| 2023-04-19 | 9.56 | $9.60 | 88442 |
| 2023-04-18 | 9.55 | $9.53 | 210000 |
| 2023-04-17 | 9.54 | $9.53 | 234900 |
| 2023-04-14 | 9.53 | $9.56 | 275634 |
| 2023-04-13 | 9.52 | $9.66 | 116900 |
| 2023-04-12 | 9.50 | $9.71 | 169545 |
| 2023-04-11 | 9.48 | $9.68 | 204200 |
| 2023-04-10 | 9.45 | $9.64 | 164723 |
| 2023-04-06 | 9.43 | $9.52 | 79801 |
| 2023-04-05 | 9.42 | $9.55 | 77300 |
| 2023-04-04 | 9.41 | $9.52 | 159300 |
| 2023-04-03 | 9.41 | $9.54 | 240526 |
| 2023-03-31 | 9.40 | $9.51 | 151216 |
| 2023-03-30 | 9.40 | $9.49 | 92700 |
| 2023-03-29 | 9.41 | $9.41 | 98026 |
| 2023-03-28 | 9.42 | $9.29 | 194519 |
| 2023-03-27 | 9.45 | $9.36 | 216522 |
| 2023-03-24 | 9.47 | $9.25 | 129715 |
| 2023-03-23 | 9.51 | $9.28 | 161600 |
| 2023-03-22 | 9.54 | $9.28 | 140516 |
| 2023-03-21 | 9.58 | $9.35 | 126900 |
| 2023-03-20 | 9.61 | $9.26 | 178947 |
| 2023-03-17 | 9.66 | $9.26 | 187015 |
| 2023-03-16 | 9.70 | $9.43 | 181900 |
| 2023-03-15 | 9.74 | $9.60 | 344200 |
| 2023-03-14 | 9.75 | $9.50 | 126623 |
| 2023-03-13 | 9.78 | $9.43 | 249006 |
| 2023-03-10 | 9.82 | $9.55 | 194600 |
| 2023-03-09 | 9.85 | $9.80 | 121400 |
| 2023-03-08 | 9.86 | $9.93 | 86700 |
| 2023-03-07 | 9.85 | $9.90 | 92900 |
| 2023-03-06 | 9.85 | $9.93 | 143800 |
| 2023-03-03 | 9.84 | $9.88 | 78600 |
| 2023-03-02 | 9.84 | $9.79 | 126900 |
| 2023-03-01 | 9.85 | $9.80 | 187500 |
| 2023-02-28 | 9.85 | $9.87 | 171900 |
| 2023-02-27 | 9.85 | $9.88 | 49700 |
| 2023-02-24 | 9.85 | $9.80 | 87333 |
| 2023-02-23 | 9.85 | $9.83 | 109300 |
| 2023-02-22 | 9.85 | $9.72 | 87125 |
| 2023-02-21 | 9.86 | $9.72 | 147124 |
| 2023-02-17 | 9.87 | $9.87 | 68600 |
| 2023-02-16 | 9.86 | $9.86 | 101000 |
| 2023-02-15 | 9.86 | $9.90 | 160000 |
| 2023-02-14 | 9.84 | $9.85 | 102700 |
| 2023-02-13 | 9.83 | $9.96 | 137308 |
| 2023-02-10 | 9.81 | $9.93 | 113203 |
| 2023-02-09 | 9.79 | $9.92 | 91123 |
| 2023-02-08 | 9.77 | $9.94 | 104836 |
| 2023-02-07 | 9.75 | $9.92 | 97845 |
| 2023-02-06 | 9.72 | $9.85 | 91827 |
| 2023-02-03 | 9.70 | $9.88 | 140600 |
| 2023-02-02 | 9.68 | $9.96 | 110200 |
| 2023-02-01 | 9.64 | $9.90 | 113121 |
| 2023-01-31 | 9.61 | $9.81 | 195528 |
| 2023-01-30 | 9.58 | $9.68 | 86603 |
| 2023-01-27 | 9.56 | $9.65 | 97038 |
| 2023-01-26 | 9.54 | $9.62 | 123824 |
| 2023-01-25 | 9.53 | $9.57 | 105900 |
| 2023-01-24 | 9.51 | $9.58 | 126618 |
| 2023-01-23 | 9.50 | $9.61 | 133943 |
| 2023-01-20 | 9.48 | $9.60 | 57700 |
| 2023-01-19 | 9.46 | $9.54 | 99627 |
| 2023-01-18 | 9.45 | $9.58 | 117900 |
| 2023-01-17 | 9.43 | $9.60 | 159845 |
| 2023-01-13 | 9.41 | $9.56 | 176500 |
| 2023-01-12 | 9.39 | $9.59 | 157800 |
| 2023-01-11 | 9.37 | $9.58 | 170233 |
| 2023-01-10 | 9.35 | $9.52 | 141216 |
| 2023-01-09 | 9.34 | $9.46 | 109604 |
| 2023-01-06 | 9.33 | $9.41 | 134917 |
| 2023-01-05 | 9.33 | $9.29 | 123300 |
| 2023-01-04 | 9.34 | $9.32 | 129000 |
| 2023-01-03 | 9.35 | $9.27 | 252316 |
| 2022-12-30 | 9.36 | $9.20 | 322943 |
| 2022-12-29 | 9.39 | $9.28 | 388900 |
| 2022-12-28 | 9.40 | $9.18 | 256600 |
| 2022-12-27 | 9.44 | $9.28 | 194100 |
| 2022-12-23 | 9.46 | $9.40 | 140128 |
| 2022-12-22 | 9.47 | $9.28 | 251912 |
| 2022-12-21 | 9.50 | $9.39 | 135200 |
| 2022-12-20 | 9.52 | $9.38 | 238300 |
| 2022-12-19 | 9.53 | $9.37 | 104431 |
| 2022-12-16 | 9.56 | $9.41 | 108333 |
| 2022-12-15 | 9.57 | $9.50 | 106000 |
| 2022-12-14 | 9.58 | $9.50 | 125416 |
| 2022-12-13 | 9.59 | $9.61 | 154726 |
| 2022-12-12 | 9.58 | $9.45 | 114810 |
| 2022-12-09 | 9.60 | $9.39 | 159600 |
| 2022-12-08 | 9.61 | $9.51 | 125200 |
| 2022-12-07 | 9.62 | $9.61 | 121249 |
| 2022-12-06 | 9.61 | $9.62 | 177900 |
| 2022-12-05 | 9.60 | $9.62 | 90323 |
| 2022-12-02 | 9.59 | $9.62 | 112027 |
| 2022-12-01 | 9.58 | $9.70 | 136116 |
| 2022-11-30 | 9.56 | $9.77 | 174200 |
| 2022-11-29 | 9.52 | $9.68 | 97413 |
| 2022-11-28 | 9.50 | $9.69 | 259800 |
| 2022-11-25 | 9.47 | $9.63 | 44400 |
| 2022-11-23 | 9.44 | $9.67 | 115949 |
| 2022-11-22 | 9.40 | $9.75 | 197400 |
| 2022-11-21 | 9.36 | $9.50 | 171800 |
| 2022-11-18 | 9.33 | $9.50 | 191100 |
| 2022-11-17 | 9.31 | $9.44 | 148500 |
| 2022-11-16 | 9.29 | $9.46 | 131238 |
| 2022-11-15 | 9.26 | $9.44 | 119500 |
| 2022-11-14 | 9.23 | $9.28 | 82500 |
| 2022-11-11 | 9.22 | $9.48 | 110011 |
| 2022-11-10 | 9.19 | $9.48 | 146000 |
| 2022-11-09 | 9.15 | $9.30 | 243905 |
| 2022-11-08 | 9.13 | $9.31 | 98103 |
| 2022-11-07 | 9.10 | $9.31 | 88300 |
| 2022-11-04 | 9.08 | $9.18 | 175039 |
| 2022-11-03 | 9.06 | $9.12 | 244200 |
| 2022-11-02 | 9.05 | $9.12 | 92800 |
| 2022-11-01 | 9.05 | $9.15 | 284341 |
| 2022-10-31 | 9.04 | $9.10 | 193500 |
| 2022-10-28 | 9.03 | $9.13 | 184100 |
| 2022-10-27 | 9.02 | $9.05 | 94921 |
| 2022-10-26 | 9.02 | $9.06 | 193500 |
| 2022-10-25 | 9.01 | $9.09 | 247937 |
| 2022-10-24 | 9.00 | $9.04 | 166700 |
| 2022-10-21 | 9.00 | $9.00 | 122100 |
| 2022-10-20 | 9.00 | $8.99 | 165249 |
| 2022-10-19 | 9.00 | $9.02 | 148536 |
| 2022-10-18 | 8.99 | $9.07 | 215826 |
| 2022-10-17 | 8.99 | $8.87 | 74412 |
| 2022-10-14 | 9.00 | $8.80 | 131900 |
| 2022-10-13 | 9.03 | $8.89 | 286243 |
| 2022-10-12 | 9.04 | $9.08 | 140100 |
| 2022-10-11 | 9.04 | $9.08 | 101920 |
| 2022-10-10 | 9.04 | $9.04 | 100800 |
| 2022-10-07 | 9.05 | $9.06 | 172500 |
| 2022-10-06 | 9.06 | $9.10 | 74500 |
| 2022-10-05 | 9.07 | $9.13 | 83800 |
| 2022-10-04 | 9.07 | $9.15 | 95420 |
| 2022-10-03 | 9.07 | $9.01 | 86847 |
| 2022-09-30 | 9.10 | $8.92 | 103900 |
| 2022-09-29 | 9.13 | $8.85 | 112100 |
| 2022-09-28 | 9.17 | $9.01 | 226200 |
| 2022-09-27 | 9.20 | $8.83 | 176802 |
| 2022-09-26 | 9.25 | $8.88 | 119139 |
| 2022-09-23 | 9.30 | $8.97 | 208700 |
| 2022-09-22 | 9.35 | $9.10 | 107207 |
| 2022-09-21 | 9.39 | $9.21 | 124414 |
| 2022-09-20 | 9.42 | $9.16 | 89600 |
| 2022-09-19 | 9.46 | $9.16 | 96745 |
| 2022-09-16 | 9.51 | $9.19 | 99510 |
| 2022-09-15 | 9.55 | $9.24 | 156600 |
| 2022-09-14 | 9.59 | $9.42 | 89746 |
| 2022-09-13 | 9.62 | $9.47 | 73938 |
| 2022-09-12 | 9.65 | $9.56 | 77130 |
| 2022-09-09 | 9.67 | $9.55 | 66800 |
| 2022-09-08 | 9.69 | $9.49 | 141004 |
| 2022-09-07 | 9.73 | $9.47 | 152000 |
| 2022-09-06 | 9.76 | $9.48 | 111330 |
| 2022-09-02 | 9.80 | $9.55 | 117228 |
| 2022-09-01 | 9.83 | $9.54 | 207500 |
| 2022-08-31 | 9.87 | $9.64 | 233400 |
| 2022-08-30 | 9.90 | $9.70 | 70000 |
| 2022-08-29 | 9.92 | $9.84 | 68800 |
| 2022-08-26 | 9.93 | $9.75 | 43900 |
| 2022-08-25 | 9.94 | $9.86 | 83642 |
| 2022-08-24 | 9.95 | $9.90 | 108800 |
| 2022-08-23 | 9.95 | $9.91 | 95800 |
| 2022-08-22 | 9.94 | $9.83 | 71439 |
| 2022-08-19 | 9.94 | $9.89 | 81700 |
| 2022-08-18 | 9.94 | $9.94 | 50900 |
| 2022-08-17 | 9.93 | $10.00 | 109200 |
| 2022-08-16 | 9.90 | $10.05 | 100700 |
| 2022-08-15 | 9.87 | $10.06 | 87300 |
| 2022-08-12 | 9.84 | $10.15 | 152701 |
| 2022-08-11 | 9.79 | $10.09 | 93737 |
| 2022-08-10 | 9.74 | $10.06 | 97200 |
| 2022-08-09 | 9.69 | $9.97 | 103735 |
| 2022-08-08 | 9.65 | $9.89 | 79022 |
| 2022-08-05 | 9.61 | $9.84 | 84900 |
| 2022-08-04 | 9.57 | $9.84 | 136923 |
| 2022-08-03 | 9.53 | $9.86 | 78404 |
| 2022-08-02 | 9.48 | $9.85 | 104747 |
| 2022-08-01 | 9.43 | $9.78 | 78526 |
| 2022-07-29 | 9.39 | $9.69 | 117200 |
| 2022-07-28 | 9.35 | $9.57 | 100011 |
| 2022-07-27 | 9.32 | $9.50 | 142300 |
| 2022-07-26 | 9.30 | $9.48 | 82000 |
| 2022-07-25 | 9.27 | $9.47 | 159038 |
| 2022-07-22 | 9.25 | $9.46 | 177200 |
| 2022-07-21 | 9.22 | $9.44 | 67804 |
| 2022-07-20 | 9.20 | $9.31 | 95800 |
| 2022-07-19 | 9.18 | $9.28 | 108300 |
| 2022-07-18 | 9.17 | $9.09 | 117439 |
| 2022-07-15 | 9.17 | $9.15 | 108300 |
| 2022-07-14 | 9.17 | $9.16 | 79201 |
| 2022-07-13 | 9.17 | $9.26 | 67035 |
| 2022-07-12 | 9.16 | $9.23 | 127826 |
| 2022-07-11 | 9.15 | $9.21 | 86100 |
| 2022-07-08 | 9.14 | $9.23 | 79300 |
| 2022-07-07 | 9.14 | $9.22 | 75000 |
| 2022-07-06 | 9.14 | $9.15 | 45900 |
| 2022-07-05 | 9.14 | $9.14 | 84931 |
| 2022-07-01 | 9.15 | $9.22 | 104908 |
| 2022-06-30 | 9.16 | $9.14 | 187100 |
| 2022-06-29 | 9.17 | $9.11 | 81500 |
| 2022-06-28 | 9.19 | $9.12 | 63700 |
| 2022-06-27 | 9.22 | $9.15 | 84600 |
| 2022-06-24 | 9.24 | $9.13 | 141029 |
| 2022-06-23 | 9.26 | $9.04 | 143132 |
| 2022-06-22 | 9.29 | $9.02 | 145238 |
| 2022-06-21 | 9.33 | $9.03 | 133928 |
| 2022-06-17 | 9.37 | $9.01 | 212728 |
| 2022-06-16 | 9.41 | $8.88 | 239238 |
| 2022-06-15 | 9.47 | $9.18 | 321500 |
| 2022-06-14 | 9.50 | $9.26 | 232106 |
| 2022-06-13 | 9.52 | $9.13 | 247100 |
| 2022-06-10 | 9.55 | $9.50 | 163700 |
| 2022-06-09 | 9.56 | $9.57 | 108900 |
| 2022-06-08 | 9.55 | $9.60 | 143818 |
| 2022-06-07 | 9.54 | $9.68 | 183540 |
| 2022-06-06 | 9.53 | $9.62 | 124000 |
| 2022-06-03 | 9.52 | $9.57 | 236318 |
| 2022-06-02 | 9.52 | $9.72 | 158808 |
| 2022-06-01 | 9.50 | $9.69 | 281300 |
| 2022-05-31 | 9.49 | $9.61 | 304600 |
| 2022-05-27 | 9.50 | $9.59 | 241900 |
| 2022-05-26 | 9.50 | $9.47 | 218927 |
| 2022-05-25 | 9.52 | $9.34 | 396002 |
| 2022-05-24 | 9.56 | $9.34 | 152327 |
| 2022-05-23 | 9.60 | $9.41 | 220928 |
| 2022-05-20 | 9.64 | $9.41 | 240519 |
| 2022-05-19 | 9.68 | $9.40 | 299120 |
| 2022-05-18 | 9.72 | $9.40 | 131200 |
| 2022-05-17 | 9.78 | $9.46 | 139008 |
| 2022-05-16 | 9.83 | $9.39 | 192121 |
| 2022-05-13 | 9.89 | $9.37 | 242830 |
| 2022-05-12 | 9.95 | $9.45 | 189203 |
| 2022-05-11 | 10.01 | $9.62 | 89339 |
| 2022-05-10 | 10.06 | $9.77 | 106401 |
| 2022-05-09 | 10.10 | $9.78 | 213400 |
| 2022-05-06 | 10.14 | $9.91 | 173816 |
| 2022-05-05 | 10.16 | $10.04 | 152425 |
| 2022-05-04 | 10.18 | $10.15 | 121942 |
| 2022-05-03 | 10.19 | $10.03 | 126900 |
| 2022-05-02 | 10.21 | $9.99 | 212415 |
| 2022-04-29 | 10.24 | $10.13 | 129044 |
| 2022-04-28 | 10.25 | $10.26 | 72401 |
| 2022-04-27 | 10.26 | $10.19 | 70800 |
| 2022-04-26 | 10.27 | $10.17 | 160004 |
| 2022-04-25 | 10.28 | $10.23 | 167800 |
| 2022-04-22 | 10.28 | $10.21 | 154300 |
| 2022-04-21 | 10.29 | $10.34 | 168847 |
| 2022-04-20 | 10.28 | $10.33 | 217000 |
| 2022-04-19 | 10.27 | $10.27 | 206800 |
| 2022-04-18 | 10.27 | $10.13 | 240837 |
| 2022-04-14 | 10.29 | $10.07 | 335399 |
| 2022-04-13 | 10.30 | $10.26 | 87900 |
| 2022-04-12 | 10.31 | $10.35 | 175600 |
| 2022-04-11 | 10.30 | $10.27 | 153210 |
| 2022-04-08 | 10.29 | $10.35 | 129946 |
| 2022-04-07 | 10.28 | $10.34 | 104029 |
| 2022-04-06 | 10.28 | $10.33 | 165500 |
| 2022-04-05 | 10.27 | $10.40 | 241800 |
| 2022-04-04 | 10.26 | $10.52 | 222000 |
| 2022-04-01 | 10.23 | $10.35 | 464400 |
| 2022-03-31 | 10.23 | $10.42 | 324200 |
| 2022-03-30 | 10.22 | $10.26 | 107000 |
| 2022-03-29 | 10.22 | $10.22 | 182200 |
| 2022-03-28 | 10.23 | $10.14 | 168701 |
| 2022-03-25 | 10.25 | $10.06 | 141548 |
| 2022-03-24 | 10.28 | $10.11 | 220521 |
| 2022-03-23 | 10.31 | $10.18 | 171400 |
| 2022-03-22 | 10.33 | $10.22 | 211700 |
| 2022-03-21 | 10.35 | $10.15 | 220900 |
| 2022-03-18 | 10.37 | $10.24 | 353816 |
| 2022-03-17 | 10.40 | $10.27 | 369925 |
| 2022-03-16 | 10.42 | $10.17 | 189500 |
| 2022-03-15 | 10.45 | $10.09 | 153731 |
| 2022-03-14 | 10.49 | $10.13 | 158500 |
| 2022-03-11 | 10.54 | $10.45 | 215000 |
| 2022-03-10 | 10.56 | $10.51 | 168700 |
| 2022-03-09 | 10.57 | $10.47 | 260800 |
| 2022-03-08 | 10.59 | $10.42 | 457136 |
| 2022-03-07 | 10.62 | $10.44 | 126200 |
| 2022-03-04 | 10.66 | $10.62 | 119630 |
| 2022-03-03 | 10.68 | $10.68 | 95836 |
| 2022-03-02 | 10.69 | $10.66 | 103547 |
| 2022-03-01 | 10.71 | $10.63 | 108839 |
| 2022-02-28 | 10.74 | $10.60 | 123700 |
| 2022-02-25 | 10.77 | $10.49 | 161300 |
| 2022-02-24 | 10.82 | $10.32 | 135382 |
| 2022-02-23 | 10.88 | $10.32 | 298146 |
| 2022-02-22 | 10.95 | $10.48 | 253532 |
| 2022-02-18 | 11.00 | $10.75 | 76627 |
| 2022-02-17 | 11.04 | $10.77 | 106635 |
| 2022-02-16 | 11.07 | $10.81 | 127111 |
| 2022-02-15 | 11.10 | $10.77 | 155200 |
| 2022-02-14 | 11.14 | $10.80 | 173938 |
| 2022-02-11 | 11.18 | $10.97 | 149706 |
| 2022-02-10 | 11.20 | $11.04 | 105249 |
| 2022-02-09 | 11.23 | $11.22 | 189337 |
| 2022-02-08 | 11.23 | $11.29 | 92300 |
| 2022-02-07 | 11.24 | $11.32 | 66513 |
| 2022-02-04 | 11.24 | $11.32 | 87434 |
| 2022-02-03 | 11.24 | $11.22 | 95700 |
| 2022-02-02 | 11.25 | $11.32 | 90500 |
| 2022-02-01 | 11.26 | $11.22 | 121800 |
| 2022-01-31 | 11.28 | $11.15 | 99200 |
| 2022-01-28 | 11.30 | $11.09 | 173600 |
| 2022-01-27 | 11.34 | $11.07 | 181005 |
| 2022-01-26 | 11.39 | $11.04 | 191100 |
| 2022-01-25 | 11.44 | $11.01 | 241322 |
| 2022-01-24 | 11.50 | $10.84 | 549300 |
| 2022-01-21 | 11.58 | $11.26 | 480400 |
| 2022-01-20 | 11.62 | $11.43 | 139938 |
| 2022-01-19 | 11.66 | $11.45 | 156200 |
| 2022-01-18 | 11.69 | $11.50 | 185700 |
| 2022-01-14 | 11.71 | $11.51 | 184800 |
| 2022-01-13 | 11.74 | $11.67 | 153226 |
| 2022-01-12 | 11.75 | $11.61 | 114600 |
| 2022-01-11 | 11.76 | $11.63 | 122112 |
| 2022-01-10 | 11.77 | $11.62 | 107207 |
| 2022-01-07 | 11.79 | $11.66 | 158639 |
| 2022-01-06 | 11.80 | $11.55 | 313600 |
| 2022-01-05 | 11.82 | $11.58 | 192409 |
| 2022-01-04 | 11.84 | $11.74 | 94400 |
| 2022-01-03 | 11.85 | $11.75 | 276927 |
| 2021-12-31 | 11.85 | $11.70 | 539400 |
| 2021-12-30 | 11.86 | $11.97 | 66400 |
| 2021-12-29 | 11.84 | $12.12 | 85200 |
| 2021-12-28 | 11.80 | $12.14 | 186100 |
| 2021-12-27 | 11.76 | $12.10 | 96300 |
| 2021-12-23 | 11.72 | $12.04 | 146719 |
| 2021-12-22 | 11.68 | $11.92 | 328100 |
| 2021-12-21 | 11.66 | $11.79 | 300433 |
| 2021-12-20 | 11.64 | $11.66 | 154200 |
| 2021-12-17 | 11.64 | $11.61 | 71934 |
| 2021-12-16 | 11.65 | $11.59 | 99900 |
| 2021-12-15 | 11.65 | $11.63 | 82436 |
| 2021-12-14 | 11.66 | $11.59 | 109939 |
| 2021-12-13 | 11.66 | $11.69 | 90100 |
| 2021-12-10 | 11.66 | $11.70 | 145200 |
| 2021-12-09 | 11.66 | $11.74 | 81300 |
| 2021-12-08 | 11.65 | $11.73 | 102312 |
| 2021-12-07 | 11.65 | $11.77 | 113108 |
| 2021-12-06 | 11.64 | $11.65 | 168635 |
| 2021-12-03 | 11.65 | $11.50 | 165300 |
| 2021-12-02 | 11.66 | $11.55 | 146009 |
| 2021-12-01 | 11.68 | $11.56 | 125231 |
| 2021-11-30 | 11.69 | $11.60 | 243033 |
| 2021-11-29 | 11.70 | $11.69 | 108600 |
| 2021-11-26 | 11.71 | $11.59 | 193838 |
| 2021-11-24 | 11.72 | $11.72 | 94147 |
| 2021-11-23 | 11.72 | $11.65 | 72121 |
| 2021-11-22 | 11.72 | $11.65 | 89448 |
| 2021-11-19 | 11.73 | $11.67 | 86700 |
| 2021-11-18 | 11.73 | $11.68 | 74048 |
| 2021-11-17 | 11.73 | $11.70 | 159700 |
| 2021-11-16 | 11.73 | $11.80 | 67300 |
| 2021-11-15 | 11.72 | $11.72 | 81000 |
| 2021-11-12 | 11.71 | $11.78 | 91906 |
| 2021-11-11 | 11.70 | $11.89 | 141100 |
| 2021-11-10 | 11.67 | $11.78 | 166000 |
| 2021-11-09 | 11.66 | $11.74 | 73523 |
| 2021-11-08 | 11.64 | $11.75 | 101900 |
| 2021-11-05 | 11.63 | $11.70 | 64117 |
| 2021-11-04 | 11.62 | $11.69 | 77600 |
| 2021-11-03 | 11.60 | $11.70 | 106300 |
| 2021-11-02 | 11.59 | $11.64 | 89810 |
| 2021-11-01 | 11.58 | $11.66 | 92400 |
| 2021-10-29 | 11.57 | $11.74 | 108200 |
| 2021-10-28 | 11.55 | $11.75 | 223247 |
| 2021-10-27 | 11.53 | $11.59 | 50800 |
| 2021-10-26 | 11.52 | $11.57 | 72939 |
| 2021-10-25 | 11.52 | $11.53 | 52318 |
| 2021-10-22 | 11.51 | $11.53 | 65100 |
| 2021-10-21 | 11.51 | $11.51 | 31707 |
| 2021-10-20 | 11.51 | $11.53 | 78600 |
| 2021-10-19 | 11.51 | $11.50 | 27200 |
| 2021-10-18 | 11.51 | $11.49 | 78319 |
| 2021-10-15 | 11.51 | $11.50 | 80000 |
| 2021-10-14 | 11.51 | $11.57 | 91332 |
| 2021-10-13 | 11.50 | $11.54 | 66605 |
| 2021-10-12 | 11.50 | $11.52 | 79837 |
| 2021-10-11 | 11.50 | $11.51 | 87800 |
| 2021-10-08 | 11.50 | $11.48 | 93000 |
| 2021-10-07 | 11.50 | $11.49 | 48200 |
| 2021-10-06 | 11.51 | $11.48 | 78312 |
| 2021-10-05 | 11.51 | $11.52 | 78017 |
| 2021-10-04 | 11.51 | $11.47 | 81500 |
| 2021-10-01 | 11.52 | $11.55 | 93149 |
| 2021-09-30 | 11.51 | $11.54 | 87647 |
| 2021-09-29 | 11.51 | $11.57 | 128312 |
| 2021-09-28 | 11.51 | $11.41 | 127005 |
| 2021-09-27 | 11.52 | $11.44 | 111500 |
| 2021-09-24 | 11.53 | $11.43 | 146000 |
| 2021-09-23 | 11.54 | $11.45 | 110726 |
| 2021-09-22 | 11.55 | $11.53 | 175100 |
| 2021-09-21 | 11.54 | $11.39 | 168744 |
| 2021-09-20 | 11.56 | $11.52 | 255614 |
| 2021-09-17 | 11.56 | $11.73 | 261516 |
| 2021-09-16 | 11.53 | $11.62 | 194249 |
| 2021-09-15 | 11.52 | $11.55 | 162135 |
| 2021-09-14 | 11.51 | $11.54 | 103200 |
| 2021-09-13 | 11.51 | $11.61 | 117100 |
| 2021-09-10 | 11.49 | $11.56 | 54700 |
| 2021-09-09 | 11.48 | $11.57 | 100400 |
| 2021-09-08 | 11.47 | $11.56 | 56900 |
| 2021-09-07 | 11.46 | $11.42 | 127600 |
| 2021-09-03 | 11.46 | $11.49 | 157100 |
| 2021-09-02 | 11.45 | $11.59 | 141404 |
| 2021-09-01 | 11.44 | $11.56 | 149800 |
| 2021-08-31 | 11.42 | $11.54 | 106900 |
| 2021-08-30 | 11.41 | $11.55 | 160500 |
| 2021-08-27 | 11.39 | $11.46 | 92300 |
| 2021-08-26 | 11.38 | $11.38 | 72593 |
| 2021-08-25 | 11.37 | $11.38 | 58900 |
| 2021-08-24 | 11.37 | $11.35 | 151500 |
| 2021-08-23 | 11.36 | $11.39 | 62407 |
| 2021-08-20 | 11.35 | $11.38 | 80000 |
| 2021-08-19 | 11.34 | $11.33 | 159600 |
| 2021-08-18 | 11.33 | $11.41 | 122200 |
| 2021-08-17 | 11.32 | $11.44 | 106419 |
| 2021-08-16 | 11.30 | $11.49 | 123700 |
| 2021-08-13 | 11.27 | $11.37 | 124500 |
| 2021-08-12 | 11.25 | $11.42 | 141644 |
| 2021-08-11 | 11.23 | $11.40 | 130400 |
| 2021-08-10 | 11.21 | $11.35 | 96321 |
| 2021-08-09 | 11.19 | $11.37 | 95500 |
| 2021-08-06 | 11.17 | $11.32 | 44400 |
| 2021-08-05 | 11.16 | $11.31 | 155300 |
| 2021-08-04 | 11.14 | $11.28 | 100213 |
| 2021-08-03 | 11.13 | $11.22 | 68600 |
| 2021-08-02 | 11.13 | $11.14 | 146900 |
| 2021-07-30 | 11.14 | $11.10 | 98200 |
| 2021-07-29 | 11.15 | $11.13 | 102600 |
| 2021-07-28 | 11.16 | $11.12 | 92334 |
| 2021-07-27 | 11.18 | $11.07 | 102700 |
| 2021-07-26 | 11.20 | $11.10 | 108621 |
| 2021-07-23 | 11.22 | $11.10 | 133620 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
9.58
2026-07-21
Close Price
$9.52
Vol: 318937
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
8.88
Average
10.34
Maximum
11.97
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 9.58 | $9.52 | 318937 |
| 2026-07-20 | 9.59 | $9.52 | 409700 |
| 2026-07-17 | 9.62 | $9.46 | 1.1M |
| 2026-07-16 | 9.66 | $9.57 | 491038 |
| 2026-07-15 | 9.68 | $9.61 | 465808 |
| 2026-07-14 | 9.69 | $9.72 | 295800 |
| 2026-07-13 | 9.69 | $9.68 | 535342 |
| 2026-07-10 | 9.69 | $9.72 | 228839 |
| 2026-07-09 | 9.69 | $9.71 | 185637 |
| 2026-07-08 | 9.69 | $9.71 | 300447 |
| 2026-07-07 | 9.69 | $9.69 | 231823 |
| 2026-07-06 | 9.69 | $9.70 | 331409 |
| 2026-07-02 | 9.69 | $9.71 | 152700 |
| 2026-07-01 | 9.69 | $9.71 | 817105 |
| 2026-06-30 | 9.69 | $9.70 | 422900 |
| 2026-06-29 | 9.69 | $9.72 | 545935 |
| 2026-06-26 | 9.68 | $9.77 | 264100 |
| 2026-06-25 | 9.67 | $9.70 | 259141 |
| 2026-06-24 | 9.67 | $9.66 | 295826 |
| 2026-06-23 | 9.68 | $9.74 | 256331 |
| 2026-06-22 | 9.67 | $9.70 | 250327 |
| 2026-06-18 | 9.67 | $9.70 | 315000 |
| 2026-06-17 | 9.66 | $9.62 | 297200 |
| 2026-06-16 | 9.68 | $9.63 | 278606 |
| 2026-06-15 | 9.70 | $9.71 | 236847 |
| 2026-06-12 | 9.70 | $9.70 | 282004 |
| 2026-06-11 | 9.71 | $9.72 | 247528 |
| 2026-06-10 | 9.71 | $9.70 | 286252 |
| 2026-06-09 | 9.72 | $9.67 | 379900 |
| 2026-06-08 | 9.73 | $9.67 | 193400 |
| 2026-06-05 | 9.75 | $9.64 | 229160 |
| 2026-06-04 | 9.78 | $9.73 | 285900 |
| 2026-06-03 | 9.79 | $9.72 | 312528 |
| 2026-06-02 | 9.81 | $9.76 | 182025 |
| 2026-06-01 | 9.83 | $9.77 | 414000 |
| 2026-05-29 | 9.84 | $9.81 | 296002 |
| 2026-05-28 | 9.85 | $9.84 | 608132 |
| 2026-05-27 | 9.85 | $9.83 | 353800 |
| 2026-05-26 | 9.85 | $9.81 | 412700 |
| 2026-05-22 | 9.86 | $9.83 | 166338 |
| 2026-05-21 | 9.87 | $9.79 | 207101 |
| 2026-05-20 | 9.88 | $9.82 | 429909 |
| 2026-05-19 | 9.89 | $9.80 | 251800 |
| 2026-05-18 | 9.91 | $9.82 | 421300 |
| 2026-05-15 | 9.93 | $9.83 | 192230 |
| 2026-05-14 | 9.94 | $9.97 | 214700 |
| 2026-05-13 | 9.93 | $9.91 | 356136 |
| 2026-05-12 | 9.93 | $9.91 | 167215 |
| 2026-05-11 | 9.93 | $9.91 | 408400 |
| 2026-05-08 | 9.93 | $9.91 | 234500 |
| 2026-05-07 | 9.93 | $9.91 | 202600 |
| 2026-05-06 | 9.92 | $9.94 | 345000 |
| 2026-05-05 | 9.92 | $9.88 | 302328 |
| 2026-05-04 | 9.92 | $9.89 | 679410 |
| 2026-05-01 | 9.92 | $10.00 | 233183 |
| 2026-04-30 | 9.89 | $10.03 | 490496 |
| 2026-04-29 | 9.86 | $9.86 | 303200 |
| 2026-04-28 | 9.85 | $9.88 | 187915 |
| 2026-04-27 | 9.84 | $9.88 | 363316 |
| 2026-04-24 | 9.83 | $9.89 | 355702 |
| 2026-04-23 | 9.82 | $9.83 | 251529 |
| 2026-04-22 | 9.81 | $9.87 | 132938 |
| 2026-04-21 | 9.79 | $9.84 | 195519 |
| 2026-04-20 | 9.78 | $9.88 | 361700 |
| 2026-04-17 | 9.76 | $9.85 | 372644 |
| 2026-04-16 | 9.74 | $9.80 | 199700 |
| 2026-04-15 | 9.73 | $9.82 | 285400 |
| 2026-04-14 | 9.71 | $9.86 | 363542 |
| 2026-04-13 | 9.68 | $9.80 | 188124 |
| 2026-04-10 | 9.66 | $9.78 | 145700 |
| 2026-04-09 | 9.64 | $9.83 | 210618 |
| 2026-04-08 | 9.61 | $9.84 | 277524 |
| 2026-04-07 | 9.57 | $9.78 | 288678 |
| 2026-04-06 | 9.54 | $9.66 | 191923 |
| 2026-04-02 | 9.53 | $9.61 | 405700 |
| 2026-04-01 | 9.52 | $9.68 | 252848 |
| 2026-03-31 | 9.51 | $9.59 | 385100 |
| 2026-03-30 | 9.51 | $9.41 | 373000 |
| 2026-03-27 | 9.55 | $9.35 | 365156 |
| 2026-03-26 | 9.60 | $9.51 | 237500 |
| 2026-03-25 | 9.64 | $9.64 | 231700 |
| 2026-03-24 | 9.65 | $9.61 | 217200 |
| 2026-03-23 | 9.68 | $9.63 | 281625 |
| 2026-03-20 | 9.70 | $9.66 | 230357 |
| 2026-03-19 | 9.72 | $9.76 | 178032 |
| 2026-03-18 | 9.73 | $9.75 | 129813 |
| 2026-03-17 | 9.73 | $9.79 | 259139 |
| 2026-03-16 | 9.74 | $9.76 | 368208 |
| 2026-03-13 | 9.74 | $9.60 | 238400 |
| 2026-03-12 | 9.79 | $9.74 | 312647 |
| 2026-03-11 | 9.81 | $9.81 | 281400 |
| 2026-03-10 | 9.82 | $9.85 | 292432 |
| 2026-03-09 | 9.83 | $9.78 | 478421 |
| 2026-03-06 | 9.85 | $9.79 | 408700 |
| 2026-03-05 | 9.88 | $9.88 | 280700 |
| 2026-03-04 | 9.89 | $9.92 | 290022 |
| 2026-03-03 | 9.89 | $9.83 | 254417 |
| 2026-03-02 | 9.92 | $9.90 | 266046 |
| 2026-02-27 | 9.93 | $9.89 | 331000 |
| 2026-02-26 | 9.95 | $9.93 | 281243 |
| 2026-02-25 | 9.96 | $9.88 | 320500 |
| 2026-02-24 | 9.99 | $9.93 | 285600 |
| 2026-02-23 | 10.01 | $9.92 | 336811 |
| 2026-02-20 | 10.04 | $10.00 | 217694 |
| 2026-02-19 | 10.06 | $10.02 | 230814 |
| 2026-02-18 | 10.07 | $10.04 | 182100 |
| 2026-02-17 | 10.09 | $9.99 | 258539 |
| 2026-02-13 | 10.11 | $10.05 | 313117 |
| 2026-02-12 | 10.13 | $10.10 | 215000 |
| 2026-02-11 | 10.14 | $10.13 | 312866 |
| 2026-02-10 | 10.15 | $10.13 | 374500 |
| 2026-02-09 | 10.15 | $10.15 | 197500 |
| 2026-02-06 | 10.16 | $10.14 | 128800 |
| 2026-02-05 | 10.16 | $10.10 | 236400 |
| 2026-02-04 | 10.18 | $10.16 | 254720 |
| 2026-02-03 | 10.19 | $10.18 | 291754 |
| 2026-02-02 | 10.19 | $10.18 | 205036 |
| 2026-01-30 | 10.20 | $10.21 | 269447 |
| 2026-01-29 | 10.20 | $10.18 | 226700 |
| 2026-01-28 | 10.20 | $10.18 | 231221 |
| 2026-01-27 | 10.21 | $10.16 | 355916 |
| 2026-01-26 | 10.22 | $10.17 | 242300 |
| 2026-01-23 | 10.23 | $10.19 | 278207 |
| 2026-01-22 | 10.24 | $10.22 | 213300 |
| 2026-01-21 | 10.25 | $10.17 | 395700 |
| 2026-01-20 | 10.26 | $10.20 | 269108 |
| 2026-01-16 | 10.28 | $10.30 | 1.3M |
| 2026-01-15 | 10.27 | $10.27 | 399146 |
| 2026-01-14 | 10.27 | $10.29 | 320700 |
| 2026-01-13 | 10.26 | $10.32 | 585033 |
| 2026-01-12 | 10.25 | $10.38 | 374100 |
| 2026-01-09 | 10.22 | $10.25 | 235200 |
| 2026-01-08 | 10.22 | $10.26 | 156900 |
| 2026-01-07 | 10.21 | $10.21 | 266700 |
| 2026-01-06 | 10.21 | $10.20 | 440136 |
| 2026-01-05 | 10.21 | $10.27 | 281900 |
| 2026-01-02 | 10.20 | $10.20 | 275422 |
| 2025-12-31 | 10.21 | $10.18 | 595731 |
| 2025-12-30 | 10.21 | $10.25 | 320700 |
| 2025-12-29 | 10.21 | $10.21 | 179737 |
| 2025-12-26 | 10.21 | $10.21 | 268212 |
| 2025-12-24 | 10.21 | $10.22 | 125102 |
| 2025-12-23 | 10.21 | $10.18 | 281626 |
| 2025-12-22 | 10.22 | $10.22 | 219036 |
| 2025-12-19 | 10.23 | $10.28 | 167155 |
| 2025-12-18 | 10.22 | $10.27 | 238156 |
| 2025-12-17 | 10.21 | $10.23 | 243200 |
| 2025-12-16 | 10.21 | $10.21 | 207311 |
| 2025-12-15 | 10.21 | $10.20 | 260044 |
| 2025-12-12 | 10.22 | $10.15 | 318200 |
| 2025-12-11 | 10.23 | $10.17 | 256600 |
| 2025-12-10 | 10.25 | $10.23 | 159100 |
| 2025-12-09 | 10.25 | $10.25 | 208820 |
| 2025-12-08 | 10.26 | $10.27 | 241500 |
| 2025-12-05 | 10.26 | $10.28 | 195400 |
| 2025-12-04 | 10.25 | $10.30 | 178600 |
| 2025-12-03 | 10.25 | $10.31 | 225337 |
| 2025-12-02 | 10.23 | $10.26 | 238440 |
| 2025-12-01 | 10.23 | $10.26 | 162632 |
| 2025-11-28 | 10.23 | $10.30 | 233701 |
| 2025-11-26 | 10.22 | $10.29 | 292800 |
| 2025-11-25 | 10.21 | $10.30 | 261926 |
| 2025-11-24 | 10.20 | $10.20 | 178800 |
| 2025-11-21 | 10.20 | $10.22 | 228800 |
| 2025-11-20 | 10.21 | $10.11 | 282300 |
| 2025-11-19 | 10.23 | $10.23 | 173711 |
| 2025-11-18 | 10.24 | $10.19 | 146357 |
| 2025-11-17 | 10.26 | $10.18 | 187200 |
| 2025-11-14 | 10.28 | $10.21 | 158100 |
| 2025-11-13 | 10.30 | $10.30 | 134132 |
| 2025-11-12 | 10.30 | $10.33 | 232818 |
| 2025-11-11 | 10.30 | $10.34 | 136125 |
| 2025-11-10 | 10.29 | $10.37 | 149548 |
| 2025-11-07 | 10.28 | $10.30 | 139758 |
| 2025-11-06 | 10.28 | $10.32 | 211700 |
| 2025-11-05 | 10.28 | $10.33 | 171900 |
| 2025-11-04 | 10.28 | $10.29 | 185100 |
| 2025-11-03 | 10.28 | $10.34 | 236600 |
| 2025-10-31 | 10.27 | $10.33 | 315900 |
| 2025-10-30 | 10.27 | $10.32 | 229738 |
| 2025-10-29 | 10.26 | $10.36 | 309526 |
| 2025-10-28 | 10.25 | $10.32 | 153524 |
| 2025-10-27 | 10.25 | $10.33 | 146400 |
| 2025-10-24 | 10.24 | $10.29 | 372000 |
| 2025-10-23 | 10.24 | $10.29 | 125100 |
| 2025-10-22 | 10.24 | $10.27 | 148500 |
| 2025-10-21 | 10.25 | $10.20 | 242631 |
| 2025-10-20 | 10.27 | $10.18 | 269540 |
| 2025-10-17 | 10.30 | $10.15 | 377546 |
| 2025-10-16 | 10.35 | $10.17 | 368831 |
| 2025-10-15 | 10.39 | $10.32 | 215744 |
| 2025-10-14 | 10.42 | $10.33 | 356516 |
| 2025-10-13 | 10.44 | $10.43 | 275305 |
| 2025-10-10 | 10.45 | $10.28 | 303322 |
| 2025-10-09 | 10.49 | $10.37 | 377400 |
| 2025-10-08 | 10.52 | $10.45 | 518400 |
| 2025-10-07 | 10.53 | $10.47 | 565728 |
| 2025-10-06 | 10.55 | $10.48 | 350805 |
| 2025-10-03 | 10.56 | $10.50 | 462400 |
| 2025-10-02 | 10.58 | $10.60 | 736900 |
| 2025-10-01 | 10.57 | $10.65 | 246107 |
| 2025-09-30 | 10.56 | $10.62 | 683040 |
| 2025-09-29 | 10.54 | $10.49 | 317300 |
| 2025-09-26 | 10.55 | $10.51 | 389101 |
| 2025-09-25 | 10.56 | $10.58 | 292800 |
| 2025-09-24 | 10.56 | $10.52 | 232800 |
| 2025-09-23 | 10.57 | $10.58 | 269500 |
| 2025-09-22 | 10.57 | $10.57 | 337100 |
| 2025-09-19 | 10.57 | $10.56 | 205300 |
| 2025-09-18 | 10.57 | $10.53 | 330447 |
| 2025-09-17 | 10.58 | $10.49 | 411800 |
| 2025-09-16 | 10.60 | $10.57 | 256843 |
| 2025-09-15 | 10.60 | $10.61 | 365700 |
| 2025-09-12 | 10.60 | $10.62 | 333300 |
| 2025-09-11 | 10.59 | $10.58 | 250533 |
| 2025-09-10 | 10.59 | $10.58 | 202800 |
| 2025-09-09 | 10.59 | $10.60 | 184943 |
| 2025-09-08 | 10.59 | $10.60 | 194000 |
| 2025-09-05 | 10.58 | $10.56 | 200100 |
| 2025-09-04 | 10.58 | $10.56 | 312600 |
| 2025-09-03 | 10.59 | $10.59 | 249100 |
| 2025-09-02 | 10.59 | $10.61 | 171700 |
| 2025-08-29 | 10.58 | $10.62 | 350000 |
| 2025-08-28 | 10.57 | $10.59 | 244100 |
| 2025-08-27 | 10.56 | $10.61 | 230700 |
| 2025-08-26 | 10.55 | $10.62 | 210123 |
| 2025-08-25 | 10.54 | $10.59 | 342404 |
| 2025-08-22 | 10.53 | $10.57 | 344700 |
| 2025-08-21 | 10.52 | $10.50 | 199600 |
| 2025-08-20 | 10.53 | $10.50 | 303129 |
| 2025-08-19 | 10.54 | $10.48 | 273455 |
| 2025-08-18 | 10.55 | $10.51 | 290700 |
| 2025-08-15 | 10.56 | $10.51 | 165381 |
| 2025-08-14 | 10.57 | $10.58 | 314100 |
| 2025-08-13 | 10.56 | $10.53 | 231037 |
| 2025-08-12 | 10.57 | $10.56 | 296600 |
| 2025-08-11 | 10.57 | $10.53 | 202600 |
| 2025-08-08 | 10.58 | $10.57 | 255225 |
| 2025-08-07 | 10.58 | $10.58 | 204416 |
| 2025-08-06 | 10.57 | $10.56 | 288087 |
| 2025-08-05 | 10.57 | $10.57 | 194345 |
| 2025-08-04 | 10.57 | $10.57 | 217521 |
| 2025-08-01 | 10.57 | $10.57 | 169300 |
| 2025-07-31 | 10.57 | $10.57 | 300510 |
| 2025-07-30 | 10.57 | $10.57 | 274410 |
| 2025-07-29 | 10.57 | $10.56 | 259400 |
| 2025-07-28 | 10.57 | $10.55 | 237106 |
| 2025-07-25 | 10.57 | $10.57 | 242300 |
| 2025-07-24 | 10.57 | $10.53 | 119300 |
| 2025-07-23 | 10.58 | $10.54 | 262400 |
| 2025-07-22 | 10.58 | $10.54 | 193711 |
| 2025-07-21 | 10.59 | $10.54 | 327822 |
| 2025-07-18 | 10.59 | $10.56 | 935618 |
| 2025-07-17 | 10.60 | $10.53 | 283500 |
| 2025-07-16 | 10.61 | $10.51 | 309644 |
| 2025-07-15 | 10.62 | $10.60 | 269400 |
| 2025-07-14 | 10.62 | $10.64 | 281415 |
| 2025-07-11 | 10.61 | $10.61 | 293025 |
| 2025-07-10 | 10.60 | $10.57 | 346608 |
| 2025-07-09 | 10.60 | $10.58 | 241038 |
| 2025-07-08 | 10.60 | $10.60 | 432929 |
| 2025-07-07 | 10.60 | $10.58 | 337453 |
| 2025-07-03 | 10.59 | $10.63 | 200800 |
| 2025-07-02 | 10.58 | $10.65 | 231100 |
| 2025-07-01 | 10.56 | $10.63 | 206500 |
| 2025-06-30 | 10.54 | $10.56 | 330424 |
| 2025-06-27 | 10.53 | $10.58 | 315407 |
| 2025-06-26 | 10.51 | $10.55 | 227518 |
| 2025-06-25 | 10.50 | $10.54 | 286700 |
| 2025-06-24 | 10.49 | $10.49 | 145323 |
| 2025-06-23 | 10.48 | $10.43 | 185500 |
| 2025-06-20 | 10.49 | $10.46 | 183142 |
| 2025-06-18 | 10.49 | $10.36 | 102700 |
| 2025-06-17 | 10.52 | $10.41 | 188969 |
| 2025-06-16 | 10.53 | $10.46 | 232900 |
| 2025-06-13 | 10.54 | $10.47 | 198306 |
| 2025-06-12 | 10.55 | $10.57 | 279431 |
| 2025-06-11 | 10.54 | $10.57 | 305200 |
| 2025-06-10 | 10.52 | $10.47 | 247010 |
| 2025-06-09 | 10.53 | $10.55 | 288500 |
| 2025-06-06 | 10.51 | $10.50 | 126000 |
| 2025-06-05 | 10.51 | $10.47 | 137040 |
| 2025-06-04 | 10.51 | $10.50 | 154045 |
| 2025-06-03 | 10.50 | $10.48 | 196500 |
| 2025-06-02 | 10.50 | $10.52 | 120000 |
| 2025-05-30 | 10.48 | $10.47 | 177349 |
| 2025-05-29 | 10.48 | $10.50 | 173800 |
| 2025-05-28 | 10.46 | $10.48 | 217300 |
| 2025-05-27 | 10.45 | $10.41 | 164100 |
| 2025-05-23 | 10.45 | $10.44 | 110000 |
| 2025-05-22 | 10.44 | $10.38 | 105900 |
| 2025-05-21 | 10.45 | $10.39 | 179219 |
| 2025-05-20 | 10.45 | $10.44 | 148020 |
| 2025-05-19 | 10.44 | $10.44 | 111200 |
| 2025-05-16 | 10.43 | $10.43 | 104407 |
| 2025-05-15 | 10.42 | $10.44 | 168000 |
| 2025-05-14 | 10.41 | $10.52 | 180950 |
| 2025-05-13 | 10.38 | $10.49 | 231132 |
| 2025-05-12 | 10.34 | $10.48 | 332218 |
| 2025-05-09 | 10.31 | $10.50 | 106000 |
| 2025-05-08 | 10.26 | $10.43 | 157200 |
| 2025-05-07 | 10.22 | $10.35 | 416732 |
| 2025-05-06 | 10.19 | $10.33 | 119400 |
| 2025-05-05 | 10.16 | $10.34 | 182500 |
| 2025-05-02 | 10.12 | $10.37 | 143500 |
| 2025-05-01 | 10.07 | $10.29 | 166356 |
| 2025-04-30 | 10.03 | $10.30 | 297200 |
| 2025-04-29 | 9.98 | $10.18 | 216300 |
| 2025-04-28 | 9.95 | $10.17 | 123500 |
| 2025-04-25 | 9.92 | $10.16 | 162132 |
| 2025-04-24 | 9.88 | $10.16 | 104800 |
| 2025-04-23 | 9.84 | $10.04 | 107325 |
| 2025-04-22 | 9.82 | $9.96 | 141847 |
| 2025-04-21 | 9.81 | $9.88 | 189148 |
| 2025-04-17 | 9.82 | $9.91 | 243749 |
| 2025-04-16 | 9.83 | $9.91 | 229511 |
| 2025-04-15 | 9.84 | $10.00 | 291843 |
| 2025-04-14 | 9.83 | $10.02 | 344900 |
| 2025-04-11 | 9.82 | $9.83 | 267500 |
| 2025-04-10 | 9.85 | $9.82 | 238400 |
| 2025-04-09 | 9.89 | $9.87 | 627564 |
| 2025-04-08 | 9.93 | $9.60 | 1.1M |
| 2025-04-07 | 10.02 | $9.13 | 1.1M |
| 2025-04-04 | 10.24 | $9.50 | 758500 |
| 2025-04-03 | 10.41 | $10.29 | 283079 |
| 2025-04-02 | 10.45 | $10.44 | 199700 |
| 2025-04-01 | 10.46 | $10.43 | 224600 |
| 2025-03-31 | 10.47 | $10.44 | 538200 |
| 2025-03-28 | 10.49 | $10.52 | 167536 |
| 2025-03-27 | 10.49 | $10.52 | 183403 |
| 2025-03-26 | 10.49 | $10.52 | 156802 |
| 2025-03-25 | 10.49 | $10.56 | 184737 |
| 2025-03-24 | 10.48 | $10.47 | 200321 |
| 2025-03-21 | 10.49 | $10.48 | 134514 |
| 2025-03-20 | 10.50 | $10.50 | 126149 |
| 2025-03-19 | 10.51 | $10.50 | 162700 |
| 2025-03-18 | 10.53 | $10.43 | 108341 |
| 2025-03-17 | 10.55 | $10.45 | 218900 |
| 2025-03-14 | 10.58 | $10.51 | 261218 |
| 2025-03-13 | 10.60 | $10.57 | 220634 |
| 2025-03-12 | 10.62 | $10.62 | 261400 |
| 2025-03-11 | 10.62 | $10.59 | 207800 |
| 2025-03-10 | 10.63 | $10.61 | 157800 |
| 2025-03-07 | 10.64 | $10.62 | 140100 |
| 2025-03-06 | 10.65 | $10.62 | 199110 |
| 2025-03-05 | 10.66 | $10.62 | 316300 |
| 2025-03-04 | 10.68 | $10.64 | 254740 |
| 2025-03-03 | 10.69 | $10.72 | 213838 |
| 2025-02-28 | 10.68 | $10.70 | 281252 |
| 2025-02-27 | 10.68 | $10.61 | 309920 |
| 2025-02-26 | 10.70 | $10.70 | 173015 |
| 2025-02-25 | 10.71 | $10.67 | 281626 |
| 2025-02-24 | 10.72 | $10.67 | 385000 |
| 2025-02-21 | 10.73 | $10.70 | 185800 |
| 2025-02-20 | 10.74 | $10.73 | 264522 |
| 2025-02-19 | 10.74 | $10.72 | 274800 |
| 2025-02-18 | 10.75 | $10.71 | 292300 |
| 2025-02-14 | 10.76 | $10.79 | 321337 |
| 2025-02-13 | 10.75 | $10.79 | 256272 |
| 2025-02-12 | 10.74 | $10.77 | 243535 |
| 2025-02-11 | 10.74 | $10.76 | 212100 |
| 2025-02-10 | 10.73 | $10.74 | 239000 |
| 2025-02-07 | 10.73 | $10.72 | 248600 |
| 2025-02-06 | 10.74 | $10.78 | 190500 |
| 2025-02-05 | 10.73 | $10.72 | 245400 |
| 2025-02-04 | 10.74 | $10.76 | 259246 |
| 2025-02-03 | 10.73 | $10.79 | 220900 |
| 2025-01-31 | 10.72 | $10.75 | 275400 |
| 2025-01-30 | 10.72 | $10.74 | 223500 |
| 2025-01-29 | 10.72 | $10.72 | 138800 |
| 2025-01-28 | 10.72 | $10.72 | 169900 |
| 2025-01-27 | 10.73 | $10.73 | 228800 |
| 2025-01-24 | 10.73 | $10.75 | 176400 |
| 2025-01-23 | 10.73 | $10.72 | 223943 |
| 2025-01-22 | 10.74 | $10.73 | 210825 |
| 2025-01-21 | 10.74 | $10.73 | 310200 |
| 2025-01-17 | 10.75 | $10.70 | 927900 |
| 2025-01-16 | 10.76 | $10.69 | 335543 |
| 2025-01-15 | 10.78 | $10.76 | 194617 |
| 2025-01-14 | 10.79 | $10.77 | 242904 |
| 2025-01-13 | 10.80 | $10.78 | 247033 |
| 2025-01-10 | 10.80 | $10.79 | 202300 |
| 2025-01-08 | 10.80 | $10.86 | 186500 |
| 2025-01-07 | 10.79 | $10.77 | 193900 |
| 2025-01-06 | 10.80 | $10.79 | 266337 |
| 2025-01-03 | 10.81 | $10.85 | 264413 |
| 2025-01-02 | 10.80 | $10.85 | 199748 |
| 2024-12-31 | 10.79 | $10.76 | 433900 |
| 2024-12-30 | 10.80 | $10.77 | 273000 |
| 2024-12-27 | 10.80 | $10.81 | 126800 |
| 2024-12-26 | 10.80 | $10.87 | 122300 |
| 2024-12-24 | 10.79 | $10.86 | 132500 |
| 2024-12-23 | 10.78 | $10.82 | 359225 |
| 2024-12-20 | 10.78 | $10.81 | 291746 |
| 2024-12-19 | 10.77 | $10.64 | 240895 |
| 2024-12-18 | 10.81 | $10.65 | 273000 |
| 2024-12-17 | 10.84 | $10.75 | 304307 |
| 2024-12-16 | 10.86 | $10.89 | 183000 |
| 2024-12-13 | 10.86 | $10.93 | 244927 |
| 2024-12-12 | 10.84 | $10.83 | 168845 |
| 2024-12-11 | 10.85 | $10.93 | 146200 |
| 2024-12-10 | 10.83 | $10.83 | 178027 |
| 2024-12-09 | 10.83 | $10.83 | 279900 |
| 2024-12-06 | 10.84 | $10.83 | 202716 |
| 2024-12-05 | 10.84 | $10.83 | 224700 |
| 2024-12-04 | 10.84 | $10.83 | 201500 |
| 2024-12-03 | 10.85 | $10.92 | 176400 |
| 2024-12-02 | 10.83 | $10.87 | 226334 |
| 2024-11-29 | 10.83 | $10.86 | 183200 |
| 2024-11-27 | 10.82 | $10.84 | 145906 |
| 2024-11-26 | 10.82 | $10.77 | 244700 |
| 2024-11-25 | 10.84 | $10.87 | 147508 |
| 2024-11-22 | 10.83 | $10.85 | 152013 |
| 2024-11-21 | 10.83 | $10.83 | 146900 |
| 2024-11-20 | 10.83 | $10.83 | 157945 |
| 2024-11-19 | 10.84 | $10.83 | 169700 |
| 2024-11-18 | 10.84 | $10.77 | 323530 |
| 2024-11-15 | 10.86 | $10.86 | 306800 |
| 2024-11-14 | 10.87 | $10.86 | 180300 |
| 2024-11-13 | 10.87 | $10.86 | 207500 |
| 2024-11-12 | 10.87 | $10.89 | 293500 |
| 2024-11-11 | 10.87 | $10.92 | 269994 |
| 2024-11-08 | 10.86 | $10.99 | 133912 |
| 2024-11-07 | 10.84 | $10.92 | 193823 |
| 2024-11-06 | 10.83 | $10.84 | 306000 |
| 2024-11-05 | 10.83 | $10.85 | 170200 |
| 2024-11-04 | 10.83 | $10.80 | 169847 |
| 2024-11-01 | 10.85 | $10.93 | 131733 |
| 2024-10-31 | 10.83 | $10.80 | 161500 |
| 2024-10-30 | 10.85 | $10.86 | 152003 |
| 2024-10-29 | 10.85 | $10.81 | 115073 |
| 2024-10-28 | 10.86 | $10.87 | 101333 |
| 2024-10-25 | 10.87 | $10.81 | 111700 |
| 2024-10-24 | 10.88 | $10.83 | 102800 |
| 2024-10-23 | 10.90 | $10.79 | 148200 |
| 2024-10-22 | 10.93 | $10.82 | 131431 |
| 2024-10-21 | 10.95 | $10.82 | 150121 |
| 2024-10-18 | 10.98 | $10.88 | 149447 |
| 2024-10-17 | 11.00 | $10.80 | 287700 |
| 2024-10-16 | 11.05 | $10.86 | 409121 |
| 2024-10-15 | 11.08 | $11.00 | 117731 |
| 2024-10-14 | 11.09 | $11.09 | 180000 |
| 2024-10-11 | 11.09 | $11.10 | 102215 |
| 2024-10-10 | 11.08 | $11.10 | 133436 |
| 2024-10-09 | 11.07 | $11.09 | 193200 |
| 2024-10-08 | 11.06 | $11.10 | 203900 |
| 2024-10-07 | 11.05 | $11.05 | 324400 |
| 2024-10-04 | 11.04 | $11.07 | 187700 |
| 2024-10-03 | 11.03 | $10.99 | 205200 |
| 2024-10-02 | 11.04 | $11.03 | 124200 |
| 2024-10-01 | 11.03 | $11.03 | 224900 |
| 2024-09-30 | 11.03 | $11.03 | 348513 |
| 2024-09-27 | 11.02 | $11.05 | 207000 |
| 2024-09-26 | 11.01 | $10.97 | 149837 |
| 2024-09-25 | 11.02 | $11.01 | 117410 |
| 2024-09-24 | 11.01 | $10.98 | 195800 |
| 2024-09-23 | 11.01 | $10.97 | 161304 |
| 2024-09-20 | 11.01 | $11.03 | 84317 |
| 2024-09-19 | 11.01 | $11.04 | 210400 |
| 2024-09-18 | 10.99 | $10.98 | 209503 |
| 2024-09-17 | 10.99 | $11.02 | 205345 |
| 2024-09-16 | 10.98 | $11.01 | 194700 |
| 2024-09-13 | 10.96 | $11.07 | 367935 |
| 2024-09-12 | 10.93 | $11.05 | 270284 |
| 2024-09-11 | 10.91 | $11.00 | 240800 |
| 2024-09-10 | 10.88 | $10.96 | 335300 |
| 2024-09-09 | 10.87 | $10.96 | 590120 |
| 2024-09-06 | 10.84 | $10.86 | 291700 |
| 2024-09-05 | 10.84 | $10.94 | 324500 |
| 2024-09-04 | 10.82 | $10.83 | 192200 |
| 2024-09-03 | 10.82 | $10.92 | 160500 |
| 2024-08-30 | 10.80 | $10.85 | 154509 |
| 2024-08-29 | 10.79 | $10.83 | 150900 |
| 2024-08-28 | 10.79 | $10.84 | 100700 |
| 2024-08-27 | 10.78 | $10.80 | 146219 |
| 2024-08-26 | 10.78 | $10.88 | 135823 |
| 2024-08-23 | 10.77 | $10.80 | 138319 |
| 2024-08-22 | 10.76 | $10.71 | 137416 |
| 2024-08-21 | 10.78 | $10.74 | 133700 |
| 2024-08-20 | 10.79 | $10.75 | 270740 |
| 2024-08-19 | 10.81 | $10.77 | 161600 |
| 2024-08-16 | 10.82 | $10.80 | 74000 |
| 2024-08-15 | 10.83 | $10.75 | 134400 |
| 2024-08-14 | 10.85 | $10.81 | 107749 |
| 2024-08-13 | 10.86 | $10.87 | 165330 |
| 2024-08-12 | 10.86 | $10.82 | 167634 |
| 2024-08-09 | 10.87 | $10.91 | 92747 |
| 2024-08-08 | 10.87 | $10.84 | 136100 |
| 2024-08-07 | 10.87 | $10.84 | 258400 |
| 2024-08-06 | 10.88 | $10.82 | 133525 |
| 2024-08-05 | 10.90 | $10.64 | 234300 |
| 2024-08-02 | 10.95 | $10.84 | 193164 |
| 2024-08-01 | 10.98 | $11.03 | 142009 |
| 2024-07-31 | 10.96 | $11.00 | 267300 |
| 2024-07-30 | 10.95 | $11.02 | 248236 |
| 2024-07-29 | 10.93 | $10.95 | 206507 |
| 2024-07-26 | 10.93 | $10.96 | 144622 |
| 2024-07-25 | 10.92 | $10.95 | 95806 |
| 2024-07-24 | 10.91 | $10.89 | 139100 |
| 2024-07-23 | 10.92 | $10.96 | 143600 |
| 2024-07-22 | 10.91 | $10.83 | 225800 |
| 2024-07-19 | 10.92 | $10.91 | 640600 |
| 2024-07-18 | 10.93 | $10.92 | 209700 |
| 2024-07-17 | 10.93 | $10.93 | 163112 |
| 2024-07-16 | 10.92 | $10.99 | 142400 |
| 2024-07-15 | 10.91 | $10.96 | 260100 |
| 2024-07-12 | 10.90 | $10.94 | 107900 |
| 2024-07-11 | 10.89 | $10.89 | 113100 |
| 2024-07-10 | 10.89 | $10.92 | 161500 |
| 2024-07-09 | 10.88 | $10.92 | 122131 |
| 2024-07-08 | 10.87 | $10.87 | 127900 |
| 2024-07-05 | 10.87 | $10.91 | 99300 |
| 2024-07-03 | 10.87 | $10.90 | 68400 |
| 2024-07-02 | 10.86 | $10.93 | 120700 |
| 2024-07-01 | 10.85 | $10.88 | 181547 |
| 2024-06-28 | 10.85 | $10.84 | 165817 |
| 2024-06-27 | 10.85 | $10.84 | 216700 |
| 2024-06-26 | 10.86 | $10.78 | 153700 |
| 2024-06-25 | 10.88 | $10.79 | 136536 |
| 2024-06-24 | 10.90 | $10.84 | 94800 |
| 2024-06-21 | 10.91 | $10.88 | 142936 |
| 2024-06-20 | 10.92 | $10.86 | 197300 |
| 2024-06-18 | 10.93 | $10.84 | 85700 |
| 2024-06-17 | 10.95 | $10.85 | 128217 |
| 2024-06-14 | 10.97 | $10.88 | 77600 |
| 2024-06-13 | 10.99 | $10.94 | 164934 |
| 2024-06-12 | 10.99 | $11.03 | 113642 |
| 2024-06-11 | 10.98 | $11.00 | 84100 |
| 2024-06-10 | 10.98 | $10.96 | 64309 |
| 2024-06-07 | 10.98 | $11.00 | 107000 |
| 2024-06-06 | 10.97 | $10.93 | 87722 |
| 2024-06-05 | 10.97 | $10.93 | 116216 |
| 2024-06-04 | 10.97 | $10.96 | 189300 |
| 2024-06-03 | 10.97 | $10.99 | 104100 |
| 2024-05-31 | 10.96 | $10.96 | 188514 |
| 2024-05-30 | 10.96 | $10.93 | 95212 |
| 2024-05-29 | 10.96 | $10.90 | 85613 |
| 2024-05-28 | 10.97 | $10.94 | 73800 |
| 2024-05-24 | 10.97 | $10.99 | 100106 |
| 2024-05-23 | 10.96 | $10.96 | 120100 |
| 2024-05-22 | 10.95 | $10.98 | 172400 |
| 2024-05-21 | 10.94 | $10.99 | 139548 |
| 2024-05-20 | 10.93 | $10.90 | 108000 |
| 2024-05-17 | 10.93 | $10.95 | 101800 |
| 2024-05-16 | 10.92 | $10.89 | 134700 |
| 2024-05-15 | 10.92 | $11.02 | 101734 |
| 2024-05-14 | 10.90 | $10.95 | 104500 |
| 2024-05-13 | 10.88 | $11.00 | 105509 |
| 2024-05-10 | 10.85 | $10.97 | 76940 |
| 2024-05-09 | 10.82 | $10.99 | 81900 |
| 2024-05-08 | 10.79 | $11.00 | 156900 |
| 2024-05-07 | 10.74 | $10.96 | 142721 |
| 2024-05-06 | 10.70 | $10.87 | 218802 |
| 2024-05-03 | 10.67 | $10.82 | 219500 |
| 2024-05-02 | 10.65 | $10.83 | 174632 |
| 2024-05-01 | 10.62 | $10.77 | 175600 |
| 2024-04-30 | 10.60 | $10.68 | 171000 |
| 2024-04-29 | 10.60 | $10.75 | 157900 |
| 2024-04-26 | 10.58 | $10.70 | 118900 |
| 2024-04-25 | 10.57 | $10.64 | 175200 |
| 2024-04-24 | 10.57 | $10.67 | 162500 |
| 2024-04-23 | 10.56 | $10.70 | 84012 |
| 2024-04-22 | 10.55 | $10.65 | 117236 |
| 2024-04-19 | 10.55 | $10.53 | 145000 |
| 2024-04-18 | 10.58 | $10.54 | 125807 |
| 2024-04-17 | 10.61 | $10.54 | 156925 |
| 2024-04-16 | 10.64 | $10.39 | 220400 |
| 2024-04-15 | 10.72 | $10.26 | 548130 |
| 2024-04-12 | 10.83 | $10.55 | 199414 |
| 2024-04-11 | 10.90 | $10.86 | 134795 |
| 2024-04-10 | 10.92 | $10.83 | 160421 |
| 2024-04-09 | 10.95 | $10.92 | 144700 |
| 2024-04-08 | 10.96 | $10.83 | 141421 |
| 2024-04-05 | 10.99 | $10.81 | 150000 |
| 2024-04-04 | 11.04 | $10.82 | 245714 |
| 2024-04-03 | 11.09 | $10.98 | 106148 |
| 2024-04-02 | 11.11 | $10.99 | 94028 |
| 2024-04-01 | 11.13 | $11.06 | 182000 |
| 2024-03-28 | 11.15 | $11.06 | 467900 |
| 2024-03-27 | 11.16 | $11.14 | 168744 |
| 2024-03-26 | 11.17 | $11.19 | 97646 |
| 2024-03-25 | 11.16 | $11.08 | 80000 |
| 2024-03-22 | 11.17 | $11.09 | 85400 |
| 2024-03-21 | 11.19 | $11.11 | 122200 |
| 2024-03-20 | 11.20 | $11.11 | 129827 |
| 2024-03-19 | 11.21 | $11.15 | 114500 |
| 2024-03-18 | 11.21 | $11.13 | 108829 |
| 2024-03-15 | 11.22 | $11.10 | 128012 |
| 2024-03-14 | 11.24 | $11.24 | 104000 |
| 2024-03-13 | 11.23 | $11.36 | 243230 |
| 2024-03-12 | 11.20 | $11.32 | 180300 |
| 2024-03-11 | 11.16 | $11.14 | 121429 |
| 2024-03-08 | 11.16 | $11.19 | 129100 |
| 2024-03-07 | 11.14 | $11.16 | 130724 |
| 2024-03-06 | 11.13 | $11.18 | 136901 |
| 2024-03-05 | 11.12 | $11.11 | 124700 |
| 2024-03-04 | 11.11 | $11.11 | 154017 |
| 2024-03-01 | 11.11 | $11.12 | 123620 |
| 2024-02-29 | 11.10 | $11.04 | 160724 |
| 2024-02-28 | 11.11 | $11.01 | 180336 |
| 2024-02-27 | 11.12 | $11.02 | 101900 |
| 2024-02-26 | 11.13 | $11.02 | 132046 |
| 2024-02-23 | 11.15 | $11.04 | 84024 |
| 2024-02-22 | 11.16 | $11.05 | 114200 |
| 2024-02-21 | 11.17 | $11.04 | 140700 |
| 2024-02-20 | 11.19 | $10.94 | 350400 |
| 2024-02-16 | 11.23 | $11.10 | 102900 |
| 2024-02-15 | 11.24 | $11.17 | 114200 |
| 2024-02-14 | 11.23 | $11.13 | 112319 |
| 2024-02-13 | 11.23 | $11.19 | 224100 |
| 2024-02-12 | 11.22 | $11.27 | 105711 |
| 2024-02-09 | 11.19 | $11.26 | 132100 |
| 2024-02-08 | 11.16 | $11.24 | 153300 |
| 2024-02-07 | 11.12 | $11.25 | 92146 |
| 2024-02-06 | 11.08 | $11.22 | 130522 |
| 2024-02-05 | 11.03 | $11.09 | 133800 |
| 2024-02-02 | 11.00 | $11.06 | 238600 |
| 2024-02-01 | 10.97 | $11.11 | 128000 |
| 2024-01-31 | 10.93 | $11.05 | 159248 |
| 2024-01-30 | 10.89 | $11.02 | 184145 |
| 2024-01-29 | 10.85 | $10.95 | 139143 |
| 2024-01-26 | 10.82 | $10.88 | 47300 |
| 2024-01-25 | 10.80 | $10.89 | 111500 |
| 2024-01-24 | 10.77 | $10.87 | 150209 |
| 2024-01-23 | 10.75 | $10.79 | 155000 |
| 2024-01-22 | 10.73 | $10.69 | 142000 |
| 2024-01-19 | 10.74 | $10.58 | 129300 |
| 2024-01-18 | 10.76 | $10.67 | 140900 |
| 2024-01-17 | 10.77 | $10.66 | 154225 |
| 2024-01-16 | 10.79 | $10.69 | 117729 |
| 2024-01-12 | 10.80 | $10.67 | 113113 |
| 2024-01-11 | 10.82 | $10.75 | 160300 |
| 2024-01-10 | 10.82 | $10.80 | 212100 |
| 2024-01-09 | 10.81 | $10.73 | 165742 |
| 2024-01-08 | 10.81 | $10.72 | 201400 |
| 2024-01-05 | 10.81 | $10.73 | 146234 |
| 2024-01-04 | 10.82 | $10.71 | 190200 |
| 2024-01-03 | 10.82 | $10.68 | 194100 |
| 2024-01-02 | 10.84 | $10.72 | 246000 |
| 2023-12-29 | 10.84 | $10.79 | 298100 |
| 2023-12-28 | 10.83 | $10.85 | 165026 |
| 2023-12-27 | 10.81 | $10.84 | 101000 |
| 2023-12-26 | 10.78 | $10.77 | 150207 |
| 2023-12-22 | 10.76 | $10.80 | 193500 |
| 2023-12-21 | 10.74 | $10.75 | 161239 |
| 2023-12-20 | 10.71 | $10.71 | 204800 |
| 2023-12-19 | 10.69 | $10.70 | 174800 |
| 2023-12-18 | 10.67 | $10.68 | 223538 |
| 2023-12-15 | 10.65 | $10.71 | 104923 |
| 2023-12-14 | 10.62 | $10.70 | 111500 |
| 2023-12-13 | 10.58 | $10.69 | 141600 |
| 2023-12-12 | 10.54 | $10.56 | 160900 |
| 2023-12-11 | 10.52 | $10.63 | 110200 |
| 2023-12-08 | 10.48 | $10.63 | 109719 |
| 2023-12-07 | 10.43 | $10.56 | 206000 |
| 2023-12-06 | 10.39 | $10.46 | 106040 |
| 2023-12-05 | 10.36 | $10.47 | 123038 |
| 2023-12-04 | 10.33 | $10.42 | 131900 |
| 2023-12-01 | 10.30 | $10.45 | 216100 |
| 2023-11-30 | 10.26 | $10.40 | 243343 |
| 2023-11-29 | 10.22 | $10.30 | 154214 |
| 2023-11-28 | 10.20 | $10.27 | 202911 |
| 2023-11-27 | 10.18 | $10.27 | 106200 |
| 2023-11-24 | 10.16 | $10.27 | 71539 |
| 2023-11-22 | 10.13 | $10.16 | 74822 |
| 2023-11-21 | 10.12 | $10.16 | 105500 |
| 2023-11-20 | 10.11 | $10.18 | 93124 |
| 2023-11-17 | 10.09 | $10.16 | 105933 |
| 2023-11-16 | 10.08 | $10.10 | 129813 |
| 2023-11-15 | 10.08 | $10.08 | 131600 |
| 2023-11-14 | 10.07 | $10.10 | 122400 |
| 2023-11-13 | 10.07 | $10.13 | 164914 |
| 2023-11-10 | 10.06 | $10.12 | 155700 |
| 2023-11-09 | 10.04 | $10.10 | 106410 |
| 2023-11-08 | 10.03 | $10.15 | 140800 |
| 2023-11-07 | 10.01 | $10.13 | 181940 |
| 2023-11-06 | 9.99 | $10.13 | 121608 |
| 2023-11-03 | 9.97 | $10.19 | 170300 |
| 2023-11-02 | 9.92 | $10.19 | 268500 |
| 2023-11-01 | 9.88 | $9.99 | 159340 |
| 2023-10-31 | 9.87 | $9.89 | 194304 |
| 2023-10-30 | 9.87 | $9.81 | 102200 |
| 2023-10-27 | 9.90 | $9.78 | 150937 |
| 2023-10-26 | 9.94 | $9.79 | 83840 |
| 2023-10-25 | 9.98 | $9.79 | 219300 |
| 2023-10-24 | 10.03 | $9.93 | 128302 |
| 2023-10-23 | 10.06 | $9.93 | 122000 |
| 2023-10-20 | 10.09 | $9.91 | 163542 |
| 2023-10-19 | 10.14 | $9.96 | 127300 |
| 2023-10-18 | 10.18 | $10.07 | 126900 |
| 2023-10-17 | 10.20 | $10.10 | 201737 |
| 2023-10-16 | 10.22 | $10.13 | 138003 |
| 2023-10-13 | 10.24 | $10.13 | 151244 |
| 2023-10-12 | 10.26 | $10.25 | 118400 |
| 2023-10-11 | 10.26 | $10.32 | 196703 |
| 2023-10-10 | 10.25 | $10.30 | 90539 |
| 2023-10-09 | 10.23 | $10.27 | 99419 |
| 2023-10-06 | 10.22 | $10.19 | 153500 |
| 2023-10-05 | 10.23 | $10.19 | 165800 |
| 2023-10-04 | 10.23 | $10.17 | 197300 |
| 2023-10-03 | 10.24 | $10.11 | 128703 |
| 2023-10-02 | 10.27 | $10.19 | 212201 |
| 2023-09-29 | 10.28 | $10.27 | 207344 |
| 2023-09-28 | 10.27 | $10.28 | 131000 |
| 2023-09-27 | 10.27 | $10.22 | 183000 |
| 2023-09-26 | 10.27 | $10.20 | 136400 |
| 2023-09-25 | 10.28 | $10.29 | 124321 |
| 2023-09-22 | 10.27 | $10.26 | 135106 |
| 2023-09-21 | 10.26 | $10.14 | 112500 |
| 2023-09-20 | 10.28 | $10.23 | 102537 |
| 2023-09-19 | 10.28 | $10.23 | 163300 |
| 2023-09-18 | 10.28 | $10.21 | 124700 |
| 2023-09-15 | 10.29 | $10.17 | 135140 |
| 2023-09-14 | 10.30 | $10.23 | 110035 |
| 2023-09-13 | 10.31 | $10.30 | 125700 |
| 2023-09-12 | 10.30 | $10.34 | 158666 |
| 2023-09-11 | 10.28 | $10.36 | 91226 |
| 2023-09-08 | 10.25 | $10.32 | 86000 |
| 2023-09-07 | 10.22 | $10.27 | 71620 |
| 2023-09-06 | 10.20 | $10.24 | 110708 |
| 2023-09-05 | 10.18 | $10.22 | 76047 |
| 2023-09-01 | 10.16 | $10.23 | 136900 |
| 2023-08-31 | 10.14 | $10.21 | 195900 |
| 2023-08-30 | 10.11 | $10.19 | 94012 |
| 2023-08-29 | 10.09 | $10.14 | 131100 |
| 2023-08-28 | 10.07 | $10.14 | 119300 |
| 2023-08-25 | 10.05 | $10.09 | 106000 |
| 2023-08-24 | 10.04 | $10.03 | 120400 |
| 2023-08-23 | 10.04 | $10.08 | 148400 |
| 2023-08-22 | 10.02 | $9.98 | 100526 |
| 2023-08-21 | 10.03 | $9.93 | 109423 |
| 2023-08-18 | 10.04 | $9.95 | 121400 |
| 2023-08-17 | 10.06 | $9.94 | 140721 |
| 2023-08-16 | 10.07 | $9.97 | 135300 |
| 2023-08-15 | 10.09 | $9.99 | 120631 |
| 2023-08-14 | 10.10 | $10.07 | 164739 |
| 2023-08-11 | 10.09 | $10.13 | 165657 |
| 2023-08-10 | 10.08 | $10.07 | 121434 |
| 2023-08-09 | 10.07 | $10.07 | 63007 |
| 2023-08-08 | 10.06 | $10.04 | 150708 |
| 2023-08-07 | 10.05 | $10.05 | 119500 |
| 2023-08-04 | 10.04 | $9.98 | 155915 |
| 2023-08-03 | 10.04 | $9.93 | 181118 |
| 2023-08-02 | 10.05 | $10.04 | 113326 |
| 2023-08-01 | 10.04 | $10.10 | 187336 |
| 2023-07-31 | 10.01 | $10.10 | 161700 |
| 2023-07-28 | 9.98 | $10.05 | 206625 |
| 2023-07-27 | 9.96 | $9.93 | 115639 |
| 2023-07-26 | 9.95 | $9.95 | 99515 |
| 2023-07-25 | 9.94 | $9.89 | 85249 |
| 2023-07-24 | 9.94 | $9.88 | 76334 |
| 2023-07-21 | 9.94 | $9.81 | 193900 |
| 2023-07-20 | 9.96 | $9.84 | 209612 |
| 2023-07-19 | 9.97 | $9.92 | 199000 |
| 2023-07-18 | 9.97 | $9.95 | 191100 |
| 2023-07-17 | 9.96 | $9.98 | 120100 |
| 2023-07-14 | 9.94 | $9.95 | 119231 |
| 2023-07-13 | 9.92 | $9.93 | 146749 |
| 2023-07-12 | 9.90 | $10.03 | 230920 |
| 2023-07-11 | 9.86 | $9.95 | 180904 |
| 2023-07-10 | 9.82 | $9.94 | 154200 |
| 2023-07-07 | 9.79 | $9.84 | 103744 |
| 2023-07-06 | 9.76 | $9.81 | 147745 |
| 2023-07-05 | 9.74 | $9.87 | 136900 |
| 2023-07-03 | 9.71 | $9.83 | 92100 |
| 2023-06-30 | 9.67 | $9.79 | 261849 |
| 2023-06-29 | 9.64 | $9.69 | 103900 |
| 2023-06-28 | 9.62 | $9.70 | 157700 |
| 2023-06-27 | 9.60 | $9.67 | 76700 |
| 2023-06-26 | 9.58 | $9.64 | 128624 |
| 2023-06-23 | 9.57 | $9.61 | 130400 |
| 2023-06-22 | 9.55 | $9.62 | 82433 |
| 2023-06-21 | 9.54 | $9.59 | 142600 |
| 2023-06-20 | 9.53 | $9.54 | 112513 |
| 2023-06-16 | 9.52 | $9.55 | 99214 |
| 2023-06-15 | 9.51 | $9.58 | 123622 |
| 2023-06-14 | 9.50 | $9.59 | 250507 |
| 2023-06-13 | 9.48 | $9.56 | 165500 |
| 2023-06-12 | 9.46 | $9.53 | 128932 |
| 2023-06-09 | 9.45 | $9.45 | 225331 |
| 2023-06-08 | 9.45 | $9.58 | 125100 |
| 2023-06-07 | 9.43 | $9.58 | 178300 |
| 2023-06-06 | 9.40 | $9.52 | 103102 |
| 2023-06-05 | 9.38 | $9.48 | 152491 |
| 2023-06-02 | 9.37 | $9.46 | 124600 |
| 2023-06-01 | 9.36 | $9.43 | 249111 |
| 2023-05-31 | 9.35 | $9.36 | 137115 |
| 2023-05-30 | 9.36 | $9.35 | 140110 |
| 2023-05-26 | 9.37 | $9.30 | 117200 |
| 2023-05-25 | 9.40 | $9.25 | 173700 |
| 2023-05-24 | 9.44 | $9.29 | 220518 |
| 2023-05-23 | 9.48 | $9.33 | 244600 |
| 2023-05-22 | 9.51 | $9.44 | 118808 |
| 2023-05-19 | 9.53 | $9.39 | 105100 |
| 2023-05-18 | 9.56 | $9.40 | 279313 |
| 2023-05-17 | 9.60 | $9.53 | 88100 |
| 2023-05-16 | 9.61 | $9.52 | 78397 |
| 2023-05-15 | 9.63 | $9.53 | 195313 |
| 2023-05-12 | 9.65 | $9.55 | 116200 |
| 2023-05-11 | 9.67 | $9.66 | 147001 |
| 2023-05-10 | 9.67 | $9.68 | 113614 |
| 2023-05-09 | 9.66 | $9.69 | 102712 |
| 2023-05-08 | 9.65 | $9.72 | 97823 |
| 2023-05-05 | 9.63 | $9.73 | 90902 |
| 2023-05-04 | 9.61 | $9.63 | 74223 |
| 2023-05-03 | 9.60 | $9.60 | 66418 |
| 2023-05-02 | 9.60 | $9.60 | 74520 |
| 2023-05-01 | 9.60 | $9.68 | 102749 |
| 2023-04-28 | 9.58 | $9.65 | 133104 |
| 2023-04-27 | 9.57 | $9.60 | 87241 |
| 2023-04-26 | 9.56 | $9.53 | 149101 |
| 2023-04-25 | 9.56 | $9.52 | 85800 |
| 2023-04-24 | 9.57 | $9.61 | 82900 |
| 2023-04-21 | 9.56 | $9.57 | 65800 |
| 2023-04-20 | 9.56 | $9.59 | 110911 |
| 2023-04-19 | 9.56 | $9.60 | 88442 |
| 2023-04-18 | 9.55 | $9.53 | 210000 |
| 2023-04-17 | 9.55 | $9.53 | 234900 |
| 2023-04-14 | 9.55 | $9.56 | 275634 |
| 2023-04-13 | 9.55 | $9.66 | 116900 |
| 2023-04-12 | 9.53 | $9.71 | 169545 |
| 2023-04-11 | 9.49 | $9.68 | 204200 |
| 2023-04-10 | 9.46 | $9.64 | 164723 |
| 2023-04-06 | 9.43 | $9.52 | 79801 |
| 2023-04-05 | 9.41 | $9.55 | 77300 |
| 2023-04-04 | 9.39 | $9.52 | 159300 |
| 2023-04-03 | 9.38 | $9.54 | 240526 |
| 2023-03-31 | 9.35 | $9.51 | 151216 |
| 2023-03-30 | 9.33 | $9.49 | 92700 |
| 2023-03-29 | 9.31 | $9.41 | 98026 |
| 2023-03-28 | 9.31 | $9.29 | 194519 |
| 2023-03-27 | 9.33 | $9.36 | 216522 |
| 2023-03-24 | 9.34 | $9.25 | 129715 |
| 2023-03-23 | 9.38 | $9.28 | 161600 |
| 2023-03-22 | 9.42 | $9.28 | 140516 |
| 2023-03-21 | 9.47 | $9.35 | 126900 |
| 2023-03-20 | 9.50 | $9.26 | 178947 |
| 2023-03-17 | 9.57 | $9.26 | 187015 |
| 2023-03-16 | 9.64 | $9.43 | 181900 |
| 2023-03-15 | 9.69 | $9.60 | 344200 |
| 2023-03-14 | 9.72 | $9.50 | 126623 |
| 2023-03-13 | 9.77 | $9.43 | 249006 |
| 2023-03-10 | 9.84 | $9.55 | 194600 |
| 2023-03-09 | 9.90 | $9.80 | 121400 |
| 2023-03-08 | 9.91 | $9.93 | 86700 |
| 2023-03-07 | 9.90 | $9.90 | 92900 |
| 2023-03-06 | 9.89 | $9.93 | 143800 |
| 2023-03-03 | 9.88 | $9.88 | 78600 |
| 2023-03-02 | 9.87 | $9.79 | 126900 |
| 2023-03-01 | 9.88 | $9.80 | 187500 |
| 2023-02-28 | 9.89 | $9.87 | 171900 |
| 2023-02-27 | 9.88 | $9.88 | 49700 |
| 2023-02-24 | 9.88 | $9.80 | 87333 |
| 2023-02-23 | 9.88 | $9.83 | 109300 |
| 2023-02-22 | 9.89 | $9.72 | 87125 |
| 2023-02-21 | 9.91 | $9.72 | 147124 |
| 2023-02-17 | 9.94 | $9.87 | 68600 |
| 2023-02-16 | 9.94 | $9.86 | 101000 |
| 2023-02-15 | 9.94 | $9.90 | 160000 |
| 2023-02-14 | 9.94 | $9.85 | 102700 |
| 2023-02-13 | 9.94 | $9.96 | 137308 |
| 2023-02-10 | 9.92 | $9.93 | 113203 |
| 2023-02-09 | 9.90 | $9.92 | 91123 |
| 2023-02-08 | 9.88 | $9.94 | 104836 |
| 2023-02-07 | 9.85 | $9.92 | 97845 |
| 2023-02-06 | 9.82 | $9.85 | 91827 |
| 2023-02-03 | 9.80 | $9.88 | 140600 |
| 2023-02-02 | 9.77 | $9.96 | 110200 |
| 2023-02-01 | 9.71 | $9.90 | 113121 |
| 2023-01-31 | 9.66 | $9.81 | 195528 |
| 2023-01-30 | 9.62 | $9.68 | 86603 |
| 2023-01-27 | 9.60 | $9.65 | 97038 |
| 2023-01-26 | 9.58 | $9.62 | 123824 |
| 2023-01-25 | 9.57 | $9.57 | 105900 |
| 2023-01-24 | 9.56 | $9.58 | 126618 |
| 2023-01-23 | 9.55 | $9.61 | 133943 |
| 2023-01-20 | 9.53 | $9.60 | 57700 |
| 2023-01-19 | 9.52 | $9.54 | 99627 |
| 2023-01-18 | 9.51 | $9.58 | 117900 |
| 2023-01-17 | 9.49 | $9.60 | 159845 |
| 2023-01-13 | 9.46 | $9.56 | 176500 |
| 2023-01-12 | 9.43 | $9.59 | 157800 |
| 2023-01-11 | 9.40 | $9.58 | 170233 |
| 2023-01-10 | 9.36 | $9.52 | 141216 |
| 2023-01-09 | 9.33 | $9.46 | 109604 |
| 2023-01-06 | 9.31 | $9.41 | 134917 |
| 2023-01-05 | 9.29 | $9.29 | 123300 |
| 2023-01-04 | 9.30 | $9.32 | 129000 |
| 2023-01-03 | 9.30 | $9.27 | 252316 |
| 2022-12-30 | 9.32 | $9.20 | 322943 |
| 2022-12-29 | 9.35 | $9.28 | 388900 |
| 2022-12-28 | 9.37 | $9.18 | 256600 |
| 2022-12-27 | 9.41 | $9.28 | 194100 |
| 2022-12-23 | 9.44 | $9.40 | 140128 |
| 2022-12-22 | 9.45 | $9.28 | 251912 |
| 2022-12-21 | 9.49 | $9.39 | 135200 |
| 2022-12-20 | 9.51 | $9.38 | 238300 |
| 2022-12-19 | 9.54 | $9.37 | 104431 |
| 2022-12-16 | 9.57 | $9.41 | 108333 |
| 2022-12-15 | 9.59 | $9.50 | 106000 |
| 2022-12-14 | 9.61 | $9.50 | 125416 |
| 2022-12-13 | 9.62 | $9.61 | 154726 |
| 2022-12-12 | 9.61 | $9.45 | 114810 |
| 2022-12-09 | 9.64 | $9.39 | 159600 |
| 2022-12-08 | 9.68 | $9.51 | 125200 |
| 2022-12-07 | 9.70 | $9.61 | 121249 |
| 2022-12-06 | 9.70 | $9.62 | 177900 |
| 2022-12-05 | 9.70 | $9.62 | 90323 |
| 2022-12-02 | 9.70 | $9.62 | 112027 |
| 2022-12-01 | 9.70 | $9.70 | 136116 |
| 2022-11-30 | 9.68 | $9.77 | 174200 |
| 2022-11-29 | 9.64 | $9.68 | 97413 |
| 2022-11-28 | 9.61 | $9.69 | 259800 |
| 2022-11-25 | 9.58 | $9.63 | 44400 |
| 2022-11-23 | 9.55 | $9.67 | 115949 |
| 2022-11-22 | 9.51 | $9.75 | 197400 |
| 2022-11-21 | 9.44 | $9.50 | 171800 |
| 2022-11-18 | 9.41 | $9.50 | 191100 |
| 2022-11-17 | 9.38 | $9.44 | 148500 |
| 2022-11-16 | 9.36 | $9.46 | 131238 |
| 2022-11-15 | 9.33 | $9.44 | 119500 |
| 2022-11-14 | 9.29 | $9.28 | 82500 |
| 2022-11-11 | 9.29 | $9.48 | 110011 |
| 2022-11-10 | 9.24 | $9.48 | 146000 |
| 2022-11-09 | 9.18 | $9.30 | 243905 |
| 2022-11-08 | 9.15 | $9.31 | 98103 |
| 2022-11-07 | 9.11 | $9.31 | 88300 |
| 2022-11-04 | 9.07 | $9.18 | 175039 |
| 2022-11-03 | 9.05 | $9.12 | 244200 |
| 2022-11-02 | 9.04 | $9.12 | 92800 |
| 2022-11-01 | 9.03 | $9.15 | 284341 |
| 2022-10-31 | 9.00 | $9.10 | 193500 |
| 2022-10-28 | 8.99 | $9.13 | 184100 |
| 2022-10-27 | 8.97 | $9.05 | 94921 |
| 2022-10-26 | 8.96 | $9.06 | 193500 |
| 2022-10-25 | 8.95 | $9.09 | 247937 |
| 2022-10-24 | 8.93 | $9.04 | 166700 |
| 2022-10-21 | 8.92 | $9.00 | 122100 |
| 2022-10-20 | 8.91 | $8.99 | 165249 |
| 2022-10-19 | 8.91 | $9.02 | 148536 |
| 2022-10-18 | 8.90 | $9.07 | 215826 |
| 2022-10-17 | 8.88 | $8.87 | 74412 |
| 2022-10-14 | 8.90 | $8.80 | 131900 |
| 2022-10-13 | 8.94 | $8.89 | 286243 |
| 2022-10-12 | 8.97 | $9.08 | 140100 |
| 2022-10-11 | 8.97 | $9.08 | 101920 |
| 2022-10-10 | 8.96 | $9.04 | 100800 |
| 2022-10-07 | 8.96 | $9.06 | 172500 |
| 2022-10-06 | 8.96 | $9.10 | 74500 |
| 2022-10-05 | 8.95 | $9.13 | 83800 |
| 2022-10-04 | 8.94 | $9.15 | 95420 |
| 2022-10-03 | 8.92 | $9.01 | 86847 |
| 2022-09-30 | 8.92 | $8.92 | 103900 |
| 2022-09-29 | 8.95 | $8.85 | 112100 |
| 2022-09-28 | 9.00 | $9.01 | 226200 |
| 2022-09-27 | 9.03 | $8.83 | 176802 |
| 2022-09-26 | 9.10 | $8.88 | 119139 |
| 2022-09-23 | 9.17 | $8.97 | 208700 |
| 2022-09-22 | 9.23 | $9.10 | 107207 |
| 2022-09-21 | 9.28 | $9.21 | 124414 |
| 2022-09-20 | 9.31 | $9.16 | 89600 |
| 2022-09-19 | 9.36 | $9.16 | 96745 |
| 2022-09-16 | 9.42 | $9.19 | 99510 |
| 2022-09-15 | 9.48 | $9.24 | 156600 |
| 2022-09-14 | 9.54 | $9.42 | 89746 |
| 2022-09-13 | 9.58 | $9.47 | 73938 |
| 2022-09-12 | 9.61 | $9.56 | 77130 |
| 2022-09-09 | 9.62 | $9.55 | 66800 |
| 2022-09-08 | 9.64 | $9.49 | 141004 |
| 2022-09-07 | 9.68 | $9.47 | 152000 |
| 2022-09-06 | 9.73 | $9.48 | 111330 |
| 2022-09-02 | 9.78 | $9.55 | 117228 |
| 2022-09-01 | 9.83 | $9.54 | 207500 |
| 2022-08-31 | 9.88 | $9.64 | 233400 |
| 2022-08-30 | 9.92 | $9.70 | 70000 |
| 2022-08-29 | 9.96 | $9.84 | 68800 |
| 2022-08-26 | 9.97 | $9.75 | 43900 |
| 2022-08-25 | 10.01 | $9.86 | 83642 |
| 2022-08-24 | 10.02 | $9.90 | 108800 |
| 2022-08-23 | 10.03 | $9.91 | 95800 |
| 2022-08-22 | 10.04 | $9.83 | 71439 |
| 2022-08-19 | 10.06 | $9.89 | 81700 |
| 2022-08-18 | 10.07 | $9.94 | 50900 |
| 2022-08-17 | 10.07 | $10.00 | 109200 |
| 2022-08-16 | 10.06 | $10.05 | 100700 |
| 2022-08-15 | 10.04 | $10.06 | 87300 |
| 2022-08-12 | 10.01 | $10.15 | 152701 |
| 2022-08-11 | 9.95 | $10.09 | 93737 |
| 2022-08-10 | 9.89 | $10.06 | 97200 |
| 2022-08-09 | 9.83 | $9.97 | 103735 |
| 2022-08-08 | 9.78 | $9.89 | 79022 |
| 2022-08-05 | 9.74 | $9.84 | 84900 |
| 2022-08-04 | 9.70 | $9.84 | 136923 |
| 2022-08-03 | 9.65 | $9.86 | 78404 |
| 2022-08-02 | 9.59 | $9.85 | 104747 |
| 2022-08-01 | 9.52 | $9.78 | 78526 |
| 2022-07-29 | 9.46 | $9.69 | 117200 |
| 2022-07-28 | 9.40 | $9.57 | 100011 |
| 2022-07-27 | 9.36 | $9.50 | 142300 |
| 2022-07-26 | 9.32 | $9.48 | 82000 |
| 2022-07-25 | 9.29 | $9.47 | 159038 |
| 2022-07-22 | 9.25 | $9.46 | 177200 |
| 2022-07-21 | 9.20 | $9.44 | 67804 |
| 2022-07-20 | 9.16 | $9.31 | 95800 |
| 2022-07-19 | 9.13 | $9.28 | 108300 |
| 2022-07-18 | 9.11 | $9.09 | 117439 |
| 2022-07-15 | 9.12 | $9.15 | 108300 |
| 2022-07-14 | 9.13 | $9.16 | 79201 |
| 2022-07-13 | 9.13 | $9.26 | 67035 |
| 2022-07-12 | 9.11 | $9.23 | 127826 |
| 2022-07-11 | 9.10 | $9.21 | 86100 |
| 2022-07-08 | 9.09 | $9.23 | 79300 |
| 2022-07-07 | 9.07 | $9.22 | 75000 |
| 2022-07-06 | 9.06 | $9.15 | 45900 |
| 2022-07-05 | 9.05 | $9.14 | 84931 |
| 2022-07-01 | 9.05 | $9.22 | 104908 |
| 2022-06-30 | 9.04 | $9.14 | 187100 |
| 2022-06-29 | 9.03 | $9.11 | 81500 |
| 2022-06-28 | 9.04 | $9.12 | 63700 |
| 2022-06-27 | 9.05 | $9.15 | 84600 |
| 2022-06-24 | 9.05 | $9.13 | 141029 |
| 2022-06-23 | 9.06 | $9.04 | 143132 |
| 2022-06-22 | 9.09 | $9.02 | 145238 |
| 2022-06-21 | 9.13 | $9.03 | 133928 |
| 2022-06-17 | 9.17 | $9.01 | 212728 |
| 2022-06-16 | 9.23 | $8.88 | 239238 |
| 2022-06-15 | 9.33 | $9.18 | 321500 |
| 2022-06-14 | 9.38 | $9.26 | 232106 |
| 2022-06-13 | 9.42 | $9.13 | 247100 |
| 2022-06-10 | 9.50 | $9.50 | 163700 |
| 2022-06-09 | 9.51 | $9.57 | 108900 |
| 2022-06-08 | 9.51 | $9.60 | 143818 |
| 2022-06-07 | 9.50 | $9.68 | 183540 |
| 2022-06-06 | 9.47 | $9.62 | 124000 |
| 2022-06-03 | 9.46 | $9.57 | 236318 |
| 2022-06-02 | 9.45 | $9.72 | 158808 |
| 2022-06-01 | 9.41 | $9.69 | 281300 |
| 2022-05-31 | 9.38 | $9.61 | 304600 |
| 2022-05-27 | 9.35 | $9.59 | 241900 |
| 2022-05-26 | 9.33 | $9.47 | 218927 |
| 2022-05-25 | 9.33 | $9.34 | 396002 |
| 2022-05-24 | 9.36 | $9.34 | 152327 |
| 2022-05-23 | 9.40 | $9.41 | 220928 |
| 2022-05-20 | 9.43 | $9.41 | 240519 |
| 2022-05-19 | 9.46 | $9.40 | 299120 |
| 2022-05-18 | 9.51 | $9.40 | 131200 |
| 2022-05-17 | 9.56 | $9.46 | 139008 |
| 2022-05-16 | 9.61 | $9.39 | 192121 |
| 2022-05-13 | 9.69 | $9.37 | 242830 |
| 2022-05-12 | 9.78 | $9.45 | 189203 |
| 2022-05-11 | 9.87 | $9.62 | 89339 |
| 2022-05-10 | 9.94 | $9.77 | 106401 |
| 2022-05-09 | 9.99 | $9.78 | 213400 |
| 2022-05-06 | 10.05 | $9.91 | 173816 |
| 2022-05-05 | 10.09 | $10.04 | 152425 |
| 2022-05-04 | 10.11 | $10.15 | 121942 |
| 2022-05-03 | 10.11 | $10.03 | 126900 |
| 2022-05-02 | 10.14 | $9.99 | 212415 |
| 2022-04-29 | 10.18 | $10.13 | 129044 |
| 2022-04-28 | 10.20 | $10.26 | 72401 |
| 2022-04-27 | 10.19 | $10.19 | 70800 |
| 2022-04-26 | 10.20 | $10.17 | 160004 |
| 2022-04-25 | 10.22 | $10.23 | 167800 |
| 2022-04-22 | 10.22 | $10.21 | 154300 |
| 2022-04-21 | 10.23 | $10.34 | 168847 |
| 2022-04-20 | 10.21 | $10.33 | 217000 |
| 2022-04-19 | 10.20 | $10.27 | 206800 |
| 2022-04-18 | 10.19 | $10.13 | 240837 |
| 2022-04-14 | 10.21 | $10.07 | 335399 |
| 2022-04-13 | 10.25 | $10.26 | 87900 |
| 2022-04-12 | 10.26 | $10.35 | 175600 |
| 2022-04-11 | 10.25 | $10.27 | 153210 |
| 2022-04-08 | 10.26 | $10.35 | 129946 |
| 2022-04-07 | 10.24 | $10.34 | 104029 |
| 2022-04-06 | 10.23 | $10.33 | 165500 |
| 2022-04-05 | 10.23 | $10.40 | 241800 |
| 2022-04-04 | 10.20 | $10.52 | 222000 |
| 2022-04-01 | 10.15 | $10.35 | 464400 |
| 2022-03-31 | 10.12 | $10.42 | 324200 |
| 2022-03-30 | 10.08 | $10.26 | 107000 |
| 2022-03-29 | 10.07 | $10.22 | 182200 |
| 2022-03-28 | 10.06 | $10.14 | 168701 |
| 2022-03-25 | 10.07 | $10.06 | 141548 |
| 2022-03-24 | 10.10 | $10.11 | 220521 |
| 2022-03-23 | 10.13 | $10.18 | 171400 |
| 2022-03-22 | 10.14 | $10.22 | 211700 |
| 2022-03-21 | 10.16 | $10.15 | 220900 |
| 2022-03-18 | 10.19 | $10.24 | 353816 |
| 2022-03-17 | 10.21 | $10.27 | 369925 |
| 2022-03-16 | 10.22 | $10.17 | 189500 |
| 2022-03-15 | 10.26 | $10.09 | 153731 |
| 2022-03-14 | 10.33 | $10.13 | 158500 |
| 2022-03-11 | 10.40 | $10.45 | 215000 |
| 2022-03-10 | 10.42 | $10.51 | 168700 |
| 2022-03-09 | 10.42 | $10.47 | 260800 |
| 2022-03-08 | 10.44 | $10.42 | 457136 |
| 2022-03-07 | 10.47 | $10.44 | 126200 |
| 2022-03-04 | 10.51 | $10.62 | 119630 |
| 2022-03-03 | 10.51 | $10.68 | 95836 |
| 2022-03-02 | 10.50 | $10.66 | 103547 |
| 2022-03-01 | 10.50 | $10.63 | 108839 |
| 2022-02-28 | 10.51 | $10.60 | 123700 |
| 2022-02-25 | 10.52 | $10.49 | 161300 |
| 2022-02-24 | 10.56 | $10.32 | 135382 |
| 2022-02-23 | 10.65 | $10.32 | 298146 |
| 2022-02-22 | 10.75 | $10.48 | 253532 |
| 2022-02-18 | 10.83 | $10.75 | 76627 |
| 2022-02-17 | 10.87 | $10.77 | 106635 |
| 2022-02-16 | 10.92 | $10.81 | 127111 |
| 2022-02-15 | 10.96 | $10.77 | 155200 |
| 2022-02-14 | 11.03 | $10.80 | 173938 |
| 2022-02-11 | 11.09 | $10.97 | 149706 |
| 2022-02-10 | 11.14 | $11.04 | 105249 |
| 2022-02-09 | 11.17 | $11.22 | 189337 |
| 2022-02-08 | 11.18 | $11.29 | 92300 |
| 2022-02-07 | 11.17 | $11.32 | 66513 |
| 2022-02-04 | 11.16 | $11.32 | 87434 |
| 2022-02-03 | 11.14 | $11.22 | 95700 |
| 2022-02-02 | 11.14 | $11.32 | 90500 |
| 2022-02-01 | 11.12 | $11.22 | 121800 |
| 2022-01-31 | 11.13 | $11.15 | 99200 |
| 2022-01-28 | 11.14 | $11.09 | 173600 |
| 2022-01-27 | 11.18 | $11.07 | 181005 |
| 2022-01-26 | 11.23 | $11.04 | 191100 |
| 2022-01-25 | 11.29 | $11.01 | 241322 |
| 2022-01-24 | 11.37 | $10.84 | 549300 |
| 2022-01-21 | 11.49 | $11.26 | 480400 |
| 2022-01-20 | 11.55 | $11.43 | 139938 |
| 2022-01-19 | 11.59 | $11.45 | 156200 |
| 2022-01-18 | 11.62 | $11.50 | 185700 |
| 2022-01-14 | 11.66 | $11.51 | 184800 |
| 2022-01-13 | 11.69 | $11.67 | 153226 |
| 2022-01-12 | 11.70 | $11.61 | 114600 |
| 2022-01-11 | 11.72 | $11.63 | 122112 |
| 2022-01-10 | 11.74 | $11.62 | 107207 |
| 2022-01-07 | 11.77 | $11.66 | 158639 |
| 2022-01-06 | 11.79 | $11.55 | 313600 |
| 2022-01-05 | 11.83 | $11.58 | 192409 |
| 2022-01-04 | 11.88 | $11.74 | 94400 |
| 2022-01-03 | 11.90 | $11.75 | 276927 |
| 2021-12-31 | 11.93 | $11.70 | 539400 |
| 2021-12-30 | 11.97 | $11.97 | 66400 |
| 2021-12-29 | 11.95 | $12.12 | 85200 |
| 2021-12-28 | 11.90 | $12.14 | 186100 |
| 2021-12-27 | 11.84 | $12.10 | 96300 |
| 2021-12-23 | 11.78 | $12.04 | 146719 |
| 2021-12-22 | 11.72 | $11.92 | 328100 |
| 2021-12-21 | 11.67 | $11.79 | 300433 |
| 2021-12-20 | 11.65 | $11.66 | 154200 |
| 2021-12-17 | 11.64 | $11.61 | 71934 |
| 2021-12-16 | 11.65 | $11.59 | 99900 |
| 2021-12-15 | 11.66 | $11.63 | 82436 |
| 2021-12-14 | 11.67 | $11.59 | 109939 |
| 2021-12-13 | 11.69 | $11.69 | 90100 |
| 2021-12-10 | 11.68 | $11.70 | 145200 |
| 2021-12-09 | 11.68 | $11.74 | 81300 |
| 2021-12-08 | 11.66 | $11.73 | 102312 |
| 2021-12-07 | 11.65 | $11.77 | 113108 |
| 2021-12-06 | 11.63 | $11.65 | 168635 |
| 2021-12-03 | 11.62 | $11.50 | 165300 |
| 2021-12-02 | 11.65 | $11.55 | 146009 |
| 2021-12-01 | 11.67 | $11.56 | 125231 |
| 2021-11-30 | 11.69 | $11.60 | 243033 |
| 2021-11-29 | 11.71 | $11.69 | 108600 |
| 2021-11-26 | 11.71 | $11.59 | 193838 |
| 2021-11-24 | 11.73 | $11.72 | 94147 |
| 2021-11-23 | 11.73 | $11.65 | 72121 |
| 2021-11-22 | 11.74 | $11.65 | 89448 |
| 2021-11-19 | 11.76 | $11.67 | 86700 |
| 2021-11-18 | 11.77 | $11.68 | 74048 |
| 2021-11-17 | 11.78 | $11.70 | 159700 |
| 2021-11-16 | 11.79 | $11.80 | 67300 |
| 2021-11-15 | 11.77 | $11.72 | 81000 |
| 2021-11-12 | 11.78 | $11.78 | 91906 |
| 2021-11-11 | 11.76 | $11.89 | 141100 |
| 2021-11-10 | 11.73 | $11.78 | 166000 |
| 2021-11-09 | 11.71 | $11.74 | 73523 |
| 2021-11-08 | 11.70 | $11.75 | 101900 |
| 2021-11-05 | 11.68 | $11.70 | 64117 |
| 2021-11-04 | 11.66 | $11.69 | 77600 |
| 2021-11-03 | 11.65 | $11.70 | 106300 |
| 2021-11-02 | 11.64 | $11.64 | 89810 |
| 2021-11-01 | 11.63 | $11.66 | 92400 |
| 2021-10-29 | 11.62 | $11.74 | 108200 |
| 2021-10-28 | 11.59 | $11.75 | 223247 |
| 2021-10-27 | 11.55 | $11.59 | 50800 |
| 2021-10-26 | 11.53 | $11.57 | 72939 |
| 2021-10-25 | 11.53 | $11.53 | 52318 |
| 2021-10-22 | 11.52 | $11.53 | 65100 |
| 2021-10-21 | 11.52 | $11.51 | 31707 |
| 2021-10-20 | 11.52 | $11.53 | 78600 |
| 2021-10-19 | 11.52 | $11.50 | 27200 |
| 2021-10-18 | 11.52 | $11.49 | 78319 |
| 2021-10-15 | 11.53 | $11.50 | 80000 |
| 2021-10-14 | 11.53 | $11.57 | 91332 |
| 2021-10-13 | 11.52 | $11.54 | 66605 |
| 2021-10-12 | 11.51 | $11.52 | 79837 |
| 2021-10-11 | 11.51 | $11.51 | 87800 |
| 2021-10-08 | 11.51 | $11.48 | 93000 |
| 2021-10-07 | 11.52 | $11.49 | 48200 |
| 2021-10-06 | 11.52 | $11.48 | 78312 |
| 2021-10-05 | 11.53 | $11.52 | 78017 |
| 2021-10-04 | 11.52 | $11.47 | 81500 |
| 2021-10-01 | 11.53 | $11.55 | 93149 |
| 2021-09-30 | 11.53 | $11.54 | 87647 |
| 2021-09-29 | 11.52 | $11.57 | 128312 |
| 2021-09-28 | 11.51 | $11.41 | 127005 |
| 2021-09-27 | 11.53 | $11.44 | 111500 |
| 2021-09-24 | 11.54 | $11.43 | 146000 |
| 2021-09-23 | 11.56 | $11.45 | 110726 |
| 2021-09-22 | 11.58 | $11.53 | 175100 |
| 2021-09-21 | 11.58 | $11.39 | 168744 |
| 2021-09-20 | 11.61 | $11.52 | 255614 |
| 2021-09-17 | 11.62 | $11.73 | 261516 |
| 2021-09-16 | 11.59 | $11.62 | 194249 |
| 2021-09-15 | 11.57 | $11.55 | 162135 |
| 2021-09-14 | 11.57 | $11.54 | 103200 |
| 2021-09-13 | 11.57 | $11.61 | 117100 |
| 2021-09-10 | 11.55 | $11.56 | 54700 |
| 2021-09-09 | 11.54 | $11.57 | 100400 |
| 2021-09-08 | 11.52 | $11.56 | 56900 |
| 2021-09-07 | 11.50 | $11.42 | 127600 |
| 2021-09-03 | 11.51 | $11.49 | 157100 |
| 2021-09-02 | 11.51 | $11.59 | 141404 |
| 2021-09-01 | 11.48 | $11.56 | 149800 |
| 2021-08-31 | 11.46 | $11.54 | 106900 |
| 2021-08-30 | 11.44 | $11.55 | 160500 |
| 2021-08-27 | 11.40 | $11.46 | 92300 |
| 2021-08-26 | 11.39 | $11.38 | 72593 |
| 2021-08-25 | 11.38 | $11.38 | 58900 |
| 2021-08-24 | 11.38 | $11.35 | 151500 |
| 2021-08-23 | 11.38 | $11.39 | 62407 |
| 2021-08-20 | 11.38 | $11.38 | 80000 |
| 2021-08-19 | 11.37 | $11.33 | 159600 |
| 2021-08-18 | 11.38 | $11.41 | 122200 |
| 2021-08-17 | 11.36 | $11.44 | 106419 |
| 2021-08-16 | 11.34 | $11.49 | 123700 |
| 2021-08-13 | 11.31 | $11.37 | 124500 |
| 2021-08-12 | 11.29 | $11.42 | 141644 |
| 2021-08-11 | 11.26 | $11.40 | 130400 |
| 2021-08-10 | 11.23 | $11.35 | 96321 |
| 2021-08-09 | 11.21 | $11.37 | 95500 |
| 2021-08-06 | 11.18 | $11.32 | 44400 |
| 2021-08-05 | 11.15 | $11.31 | 155300 |
| 2021-08-04 | 11.12 | $11.28 | 100213 |
| 2021-08-03 | 11.10 | $11.22 | 68600 |
| 2021-08-02 | 11.08 | $11.14 | 146900 |
| 2021-07-30 | 11.08 | $11.10 | 98200 |
| 2021-07-29 | 11.08 | $11.13 | 102600 |
| 2021-07-28 | 11.09 | $11.12 | 92334 |
| 2021-07-27 | 11.09 | $11.07 | 102700 |
| 2021-07-26 | 11.11 | $11.10 | 108621 |
| 2021-07-23 | 11.12 | $11.10 | 133620 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
9.55
2026-07-21
Close Price
$9.52
Vol: 318937
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
8.80
Average
10.34
Maximum
12.04
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 9.55 | $9.52 | 318937 |
| 2026-07-20 | 9.57 | $9.52 | 409700 |
| 2026-07-17 | 9.60 | $9.46 | 1.1M |
| 2026-07-16 | 9.65 | $9.57 | 491038 |
| 2026-07-15 | 9.68 | $9.61 | 465808 |
| 2026-07-14 | 9.70 | $9.72 | 295800 |
| 2026-07-13 | 9.70 | $9.68 | 535342 |
| 2026-07-10 | 9.71 | $9.72 | 228839 |
| 2026-07-09 | 9.70 | $9.71 | 185637 |
| 2026-07-08 | 9.70 | $9.71 | 300447 |
| 2026-07-07 | 9.69 | $9.69 | 231823 |
| 2026-07-06 | 9.70 | $9.70 | 331409 |
| 2026-07-02 | 9.70 | $9.71 | 152700 |
| 2026-07-01 | 9.69 | $9.71 | 817105 |
| 2026-06-30 | 9.69 | $9.70 | 422900 |
| 2026-06-29 | 9.69 | $9.72 | 545935 |
| 2026-06-26 | 9.69 | $9.77 | 264100 |
| 2026-06-25 | 9.66 | $9.70 | 259141 |
| 2026-06-24 | 9.66 | $9.66 | 295826 |
| 2026-06-23 | 9.66 | $9.74 | 256331 |
| 2026-06-22 | 9.65 | $9.70 | 250327 |
| 2026-06-18 | 9.64 | $9.70 | 315000 |
| 2026-06-17 | 9.63 | $9.62 | 297200 |
| 2026-06-16 | 9.65 | $9.63 | 278606 |
| 2026-06-15 | 9.67 | $9.71 | 236847 |
| 2026-06-12 | 9.67 | $9.70 | 282004 |
| 2026-06-11 | 9.67 | $9.72 | 247528 |
| 2026-06-10 | 9.67 | $9.70 | 286252 |
| 2026-06-09 | 9.67 | $9.67 | 379900 |
| 2026-06-08 | 9.69 | $9.67 | 193400 |
| 2026-06-05 | 9.71 | $9.64 | 229160 |
| 2026-06-04 | 9.75 | $9.73 | 285900 |
| 2026-06-03 | 9.76 | $9.72 | 312528 |
| 2026-06-02 | 9.79 | $9.76 | 182025 |
| 2026-06-01 | 9.80 | $9.77 | 414000 |
| 2026-05-29 | 9.82 | $9.81 | 296002 |
| 2026-05-28 | 9.82 | $9.84 | 608132 |
| 2026-05-27 | 9.82 | $9.83 | 353800 |
| 2026-05-26 | 9.83 | $9.81 | 412700 |
| 2026-05-22 | 9.84 | $9.83 | 166338 |
| 2026-05-21 | 9.85 | $9.79 | 207101 |
| 2026-05-20 | 9.87 | $9.82 | 429909 |
| 2026-05-19 | 9.88 | $9.80 | 251800 |
| 2026-05-18 | 9.91 | $9.82 | 421300 |
| 2026-05-15 | 9.94 | $9.83 | 192230 |
| 2026-05-14 | 9.96 | $9.97 | 214700 |
| 2026-05-13 | 9.95 | $9.91 | 356136 |
| 2026-05-12 | 9.95 | $9.91 | 167215 |
| 2026-05-11 | 9.96 | $9.91 | 408400 |
| 2026-05-08 | 9.96 | $9.91 | 234500 |
| 2026-05-07 | 9.97 | $9.91 | 202600 |
| 2026-05-06 | 9.97 | $9.94 | 345000 |
| 2026-05-05 | 9.96 | $9.88 | 302328 |
| 2026-05-04 | 9.97 | $9.89 | 679410 |
| 2026-05-01 | 9.98 | $10.00 | 233183 |
| 2026-04-30 | 9.96 | $10.03 | 490496 |
| 2026-04-29 | 9.91 | $9.86 | 303200 |
| 2026-04-28 | 9.91 | $9.88 | 187915 |
| 2026-04-27 | 9.91 | $9.88 | 363316 |
| 2026-04-24 | 9.90 | $9.89 | 355702 |
| 2026-04-23 | 9.88 | $9.83 | 251529 |
| 2026-04-22 | 9.88 | $9.87 | 132938 |
| 2026-04-21 | 9.87 | $9.84 | 195519 |
| 2026-04-20 | 9.86 | $9.88 | 361700 |
| 2026-04-17 | 9.84 | $9.85 | 372644 |
| 2026-04-16 | 9.82 | $9.80 | 199700 |
| 2026-04-15 | 9.81 | $9.82 | 285400 |
| 2026-04-14 | 9.79 | $9.86 | 363542 |
| 2026-04-13 | 9.75 | $9.80 | 188124 |
| 2026-04-10 | 9.73 | $9.78 | 145700 |
| 2026-04-09 | 9.70 | $9.83 | 210618 |
| 2026-04-08 | 9.65 | $9.84 | 277524 |
| 2026-04-07 | 9.60 | $9.78 | 288678 |
| 2026-04-06 | 9.54 | $9.66 | 191923 |
| 2026-04-02 | 9.52 | $9.61 | 405700 |
| 2026-04-01 | 9.51 | $9.68 | 252848 |
| 2026-03-31 | 9.47 | $9.59 | 385100 |
| 2026-03-30 | 9.46 | $9.41 | 373000 |
| 2026-03-27 | 9.50 | $9.35 | 365156 |
| 2026-03-26 | 9.58 | $9.51 | 237500 |
| 2026-03-25 | 9.62 | $9.64 | 231700 |
| 2026-03-24 | 9.63 | $9.61 | 217200 |
| 2026-03-23 | 9.66 | $9.63 | 281625 |
| 2026-03-20 | 9.68 | $9.66 | 230357 |
| 2026-03-19 | 9.71 | $9.76 | 178032 |
| 2026-03-18 | 9.71 | $9.75 | 129813 |
| 2026-03-17 | 9.71 | $9.79 | 259139 |
| 2026-03-16 | 9.70 | $9.76 | 368208 |
| 2026-03-13 | 9.70 | $9.60 | 238400 |
| 2026-03-12 | 9.76 | $9.74 | 312647 |
| 2026-03-11 | 9.78 | $9.81 | 281400 |
| 2026-03-10 | 9.79 | $9.85 | 292432 |
| 2026-03-09 | 9.79 | $9.78 | 478421 |
| 2026-03-06 | 9.82 | $9.79 | 408700 |
| 2026-03-05 | 9.85 | $9.88 | 280700 |
| 2026-03-04 | 9.85 | $9.92 | 290022 |
| 2026-03-03 | 9.85 | $9.83 | 254417 |
| 2026-03-02 | 9.88 | $9.90 | 266046 |
| 2026-02-27 | 9.89 | $9.89 | 331000 |
| 2026-02-26 | 9.91 | $9.93 | 281243 |
| 2026-02-25 | 9.92 | $9.88 | 320500 |
| 2026-02-24 | 9.95 | $9.93 | 285600 |
| 2026-02-23 | 9.98 | $9.92 | 336811 |
| 2026-02-20 | 10.01 | $10.00 | 217694 |
| 2026-02-19 | 10.03 | $10.02 | 230814 |
| 2026-02-18 | 10.05 | $10.04 | 182100 |
| 2026-02-17 | 10.06 | $9.99 | 258539 |
| 2026-02-13 | 10.09 | $10.05 | 313117 |
| 2026-02-12 | 10.11 | $10.10 | 215000 |
| 2026-02-11 | 10.13 | $10.13 | 312866 |
| 2026-02-10 | 10.13 | $10.13 | 374500 |
| 2026-02-09 | 10.14 | $10.15 | 197500 |
| 2026-02-06 | 10.14 | $10.14 | 128800 |
| 2026-02-05 | 10.15 | $10.10 | 236400 |
| 2026-02-04 | 10.17 | $10.16 | 254720 |
| 2026-02-03 | 10.18 | $10.18 | 291754 |
| 2026-02-02 | 10.18 | $10.18 | 205036 |
| 2026-01-30 | 10.19 | $10.21 | 269447 |
| 2026-01-29 | 10.19 | $10.18 | 226700 |
| 2026-01-28 | 10.19 | $10.18 | 231221 |
| 2026-01-27 | 10.20 | $10.16 | 355916 |
| 2026-01-26 | 10.22 | $10.17 | 242300 |
| 2026-01-23 | 10.23 | $10.19 | 278207 |
| 2026-01-22 | 10.25 | $10.22 | 213300 |
| 2026-01-21 | 10.25 | $10.17 | 395700 |
| 2026-01-20 | 10.28 | $10.20 | 269108 |
| 2026-01-16 | 10.30 | $10.30 | 1.3M |
| 2026-01-15 | 10.29 | $10.27 | 399146 |
| 2026-01-14 | 10.29 | $10.29 | 320700 |
| 2026-01-13 | 10.29 | $10.32 | 585033 |
| 2026-01-12 | 10.27 | $10.38 | 374100 |
| 2026-01-09 | 10.23 | $10.25 | 235200 |
| 2026-01-08 | 10.23 | $10.26 | 156900 |
| 2026-01-07 | 10.22 | $10.21 | 266700 |
| 2026-01-06 | 10.22 | $10.20 | 440136 |
| 2026-01-05 | 10.22 | $10.27 | 281900 |
| 2026-01-02 | 10.21 | $10.20 | 275422 |
| 2025-12-31 | 10.21 | $10.18 | 595731 |
| 2025-12-30 | 10.22 | $10.25 | 320700 |
| 2025-12-29 | 10.21 | $10.21 | 179737 |
| 2025-12-26 | 10.22 | $10.21 | 268212 |
| 2025-12-24 | 10.22 | $10.22 | 125102 |
| 2025-12-23 | 10.22 | $10.18 | 281626 |
| 2025-12-22 | 10.23 | $10.22 | 219036 |
| 2025-12-19 | 10.24 | $10.28 | 167155 |
| 2025-12-18 | 10.22 | $10.27 | 238156 |
| 2025-12-17 | 10.21 | $10.23 | 243200 |
| 2025-12-16 | 10.21 | $10.21 | 207311 |
| 2025-12-15 | 10.21 | $10.20 | 260044 |
| 2025-12-12 | 10.22 | $10.15 | 318200 |
| 2025-12-11 | 10.24 | $10.17 | 256600 |
| 2025-12-10 | 10.26 | $10.23 | 159100 |
| 2025-12-09 | 10.27 | $10.25 | 208820 |
| 2025-12-08 | 10.28 | $10.27 | 241500 |
| 2025-12-05 | 10.28 | $10.28 | 195400 |
| 2025-12-04 | 10.28 | $10.30 | 178600 |
| 2025-12-03 | 10.27 | $10.31 | 225337 |
| 2025-12-02 | 10.25 | $10.26 | 238440 |
| 2025-12-01 | 10.25 | $10.26 | 162632 |
| 2025-11-28 | 10.25 | $10.30 | 233701 |
| 2025-11-26 | 10.23 | $10.29 | 292800 |
| 2025-11-25 | 10.21 | $10.30 | 261926 |
| 2025-11-24 | 10.19 | $10.20 | 178800 |
| 2025-11-21 | 10.20 | $10.22 | 228800 |
| 2025-11-20 | 10.20 | $10.11 | 282300 |
| 2025-11-19 | 10.23 | $10.23 | 173711 |
| 2025-11-18 | 10.24 | $10.19 | 146357 |
| 2025-11-17 | 10.26 | $10.18 | 187200 |
| 2025-11-14 | 10.29 | $10.21 | 158100 |
| 2025-11-13 | 10.32 | $10.30 | 134132 |
| 2025-11-12 | 10.33 | $10.33 | 232818 |
| 2025-11-11 | 10.32 | $10.34 | 136125 |
| 2025-11-10 | 10.32 | $10.37 | 149548 |
| 2025-11-07 | 10.30 | $10.30 | 139758 |
| 2025-11-06 | 10.30 | $10.32 | 211700 |
| 2025-11-05 | 10.29 | $10.33 | 171900 |
| 2025-11-04 | 10.29 | $10.29 | 185100 |
| 2025-11-03 | 10.29 | $10.34 | 236600 |
| 2025-10-31 | 10.28 | $10.33 | 315900 |
| 2025-10-30 | 10.27 | $10.32 | 229738 |
| 2025-10-29 | 10.26 | $10.36 | 309526 |
| 2025-10-28 | 10.23 | $10.32 | 153524 |
| 2025-10-27 | 10.22 | $10.33 | 146400 |
| 2025-10-24 | 10.20 | $10.29 | 372000 |
| 2025-10-23 | 10.19 | $10.29 | 125100 |
| 2025-10-22 | 10.18 | $10.27 | 148500 |
| 2025-10-21 | 10.18 | $10.20 | 242631 |
| 2025-10-20 | 10.20 | $10.18 | 269540 |
| 2025-10-17 | 10.24 | $10.15 | 377546 |
| 2025-10-16 | 10.29 | $10.17 | 368831 |
| 2025-10-15 | 10.35 | $10.32 | 215744 |
| 2025-10-14 | 10.37 | $10.33 | 356516 |
| 2025-10-13 | 10.40 | $10.43 | 275305 |
| 2025-10-10 | 10.41 | $10.28 | 303322 |
| 2025-10-09 | 10.46 | $10.37 | 377400 |
| 2025-10-08 | 10.50 | $10.45 | 518400 |
| 2025-10-07 | 10.52 | $10.47 | 565728 |
| 2025-10-06 | 10.54 | $10.48 | 350805 |
| 2025-10-03 | 10.56 | $10.50 | 462400 |
| 2025-10-02 | 10.58 | $10.60 | 736900 |
| 2025-10-01 | 10.57 | $10.65 | 246107 |
| 2025-09-30 | 10.55 | $10.62 | 683040 |
| 2025-09-29 | 10.53 | $10.49 | 317300 |
| 2025-09-26 | 10.54 | $10.51 | 389101 |
| 2025-09-25 | 10.56 | $10.58 | 292800 |
| 2025-09-24 | 10.55 | $10.52 | 232800 |
| 2025-09-23 | 10.56 | $10.58 | 269500 |
| 2025-09-22 | 10.56 | $10.57 | 337100 |
| 2025-09-19 | 10.56 | $10.56 | 205300 |
| 2025-09-18 | 10.56 | $10.53 | 330447 |
| 2025-09-17 | 10.57 | $10.49 | 411800 |
| 2025-09-16 | 10.60 | $10.57 | 256843 |
| 2025-09-15 | 10.60 | $10.61 | 365700 |
| 2025-09-12 | 10.60 | $10.62 | 333300 |
| 2025-09-11 | 10.59 | $10.58 | 250533 |
| 2025-09-10 | 10.59 | $10.58 | 202800 |
| 2025-09-09 | 10.59 | $10.60 | 184943 |
| 2025-09-08 | 10.59 | $10.60 | 194000 |
| 2025-09-05 | 10.58 | $10.56 | 200100 |
| 2025-09-04 | 10.59 | $10.56 | 312600 |
| 2025-09-03 | 10.60 | $10.59 | 249100 |
| 2025-09-02 | 10.60 | $10.61 | 171700 |
| 2025-08-29 | 10.59 | $10.62 | 350000 |
| 2025-08-28 | 10.57 | $10.59 | 244100 |
| 2025-08-27 | 10.57 | $10.61 | 230700 |
| 2025-08-26 | 10.55 | $10.62 | 210123 |
| 2025-08-25 | 10.53 | $10.59 | 342404 |
| 2025-08-22 | 10.51 | $10.57 | 344700 |
| 2025-08-21 | 10.50 | $10.50 | 199600 |
| 2025-08-20 | 10.51 | $10.50 | 303129 |
| 2025-08-19 | 10.51 | $10.48 | 273455 |
| 2025-08-18 | 10.53 | $10.51 | 290700 |
| 2025-08-15 | 10.54 | $10.51 | 165381 |
| 2025-08-14 | 10.55 | $10.58 | 314100 |
| 2025-08-13 | 10.55 | $10.53 | 231037 |
| 2025-08-12 | 10.55 | $10.56 | 296600 |
| 2025-08-11 | 10.55 | $10.53 | 202600 |
| 2025-08-08 | 10.56 | $10.57 | 255225 |
| 2025-08-07 | 10.56 | $10.58 | 204416 |
| 2025-08-06 | 10.56 | $10.56 | 288087 |
| 2025-08-05 | 10.56 | $10.57 | 194345 |
| 2025-08-04 | 10.56 | $10.57 | 217521 |
| 2025-08-01 | 10.56 | $10.57 | 169300 |
| 2025-07-31 | 10.56 | $10.57 | 300510 |
| 2025-07-30 | 10.55 | $10.57 | 274410 |
| 2025-07-29 | 10.55 | $10.56 | 259400 |
| 2025-07-28 | 10.55 | $10.55 | 237106 |
| 2025-07-25 | 10.55 | $10.57 | 242300 |
| 2025-07-24 | 10.55 | $10.53 | 119300 |
| 2025-07-23 | 10.55 | $10.54 | 262400 |
| 2025-07-22 | 10.56 | $10.54 | 193711 |
| 2025-07-21 | 10.57 | $10.54 | 327822 |
| 2025-07-18 | 10.58 | $10.56 | 935618 |
| 2025-07-17 | 10.58 | $10.53 | 283500 |
| 2025-07-16 | 10.60 | $10.51 | 309644 |
| 2025-07-15 | 10.62 | $10.60 | 269400 |
| 2025-07-14 | 10.62 | $10.64 | 281415 |
| 2025-07-11 | 10.61 | $10.61 | 293025 |
| 2025-07-10 | 10.60 | $10.57 | 346608 |
| 2025-07-09 | 10.61 | $10.58 | 241038 |
| 2025-07-08 | 10.61 | $10.60 | 432929 |
| 2025-07-07 | 10.61 | $10.58 | 337453 |
| 2025-07-03 | 10.61 | $10.63 | 200800 |
| 2025-07-02 | 10.59 | $10.65 | 231100 |
| 2025-07-01 | 10.56 | $10.63 | 206500 |
| 2025-06-30 | 10.53 | $10.56 | 330424 |
| 2025-06-27 | 10.52 | $10.58 | 315407 |
| 2025-06-26 | 10.50 | $10.55 | 227518 |
| 2025-06-25 | 10.48 | $10.54 | 286700 |
| 2025-06-24 | 10.46 | $10.49 | 145323 |
| 2025-06-23 | 10.46 | $10.43 | 185500 |
| 2025-06-20 | 10.47 | $10.46 | 183142 |
| 2025-06-18 | 10.47 | $10.36 | 102700 |
| 2025-06-17 | 10.50 | $10.41 | 188969 |
| 2025-06-16 | 10.53 | $10.46 | 232900 |
| 2025-06-13 | 10.55 | $10.47 | 198306 |
| 2025-06-12 | 10.56 | $10.57 | 279431 |
| 2025-06-11 | 10.55 | $10.57 | 305200 |
| 2025-06-10 | 10.53 | $10.47 | 247010 |
| 2025-06-09 | 10.54 | $10.55 | 288500 |
| 2025-06-06 | 10.53 | $10.50 | 126000 |
| 2025-06-05 | 10.53 | $10.47 | 137040 |
| 2025-06-04 | 10.53 | $10.50 | 154045 |
| 2025-06-03 | 10.53 | $10.48 | 196500 |
| 2025-06-02 | 10.53 | $10.52 | 120000 |
| 2025-05-30 | 10.52 | $10.47 | 177349 |
| 2025-05-29 | 10.52 | $10.50 | 173800 |
| 2025-05-28 | 10.51 | $10.48 | 217300 |
| 2025-05-27 | 10.50 | $10.41 | 164100 |
| 2025-05-23 | 10.51 | $10.44 | 110000 |
| 2025-05-22 | 10.51 | $10.38 | 105900 |
| 2025-05-21 | 10.52 | $10.39 | 179219 |
| 2025-05-20 | 10.54 | $10.44 | 148020 |
| 2025-05-19 | 10.54 | $10.44 | 111200 |
| 2025-05-16 | 10.54 | $10.43 | 104407 |
| 2025-05-15 | 10.55 | $10.44 | 168000 |
| 2025-05-14 | 10.54 | $10.52 | 180950 |
| 2025-05-13 | 10.51 | $10.49 | 231132 |
| 2025-05-12 | 10.48 | $10.48 | 332218 |
| 2025-05-09 | 10.44 | $10.50 | 106000 |
| 2025-05-08 | 10.39 | $10.43 | 157200 |
| 2025-05-07 | 10.35 | $10.35 | 416732 |
| 2025-05-06 | 10.32 | $10.33 | 119400 |
| 2025-05-05 | 10.28 | $10.34 | 182500 |
| 2025-05-02 | 10.24 | $10.37 | 143500 |
| 2025-05-01 | 10.18 | $10.29 | 166356 |
| 2025-04-30 | 10.12 | $10.30 | 297200 |
| 2025-04-29 | 10.06 | $10.18 | 216300 |
| 2025-04-28 | 10.01 | $10.17 | 123500 |
| 2025-04-25 | 9.96 | $10.16 | 162132 |
| 2025-04-24 | 9.91 | $10.16 | 104800 |
| 2025-04-23 | 9.84 | $10.04 | 107325 |
| 2025-04-22 | 9.80 | $9.96 | 141847 |
| 2025-04-21 | 9.77 | $9.88 | 189148 |
| 2025-04-17 | 9.77 | $9.91 | 243749 |
| 2025-04-16 | 9.76 | $9.91 | 229511 |
| 2025-04-15 | 9.76 | $10.00 | 291843 |
| 2025-04-14 | 9.73 | $10.02 | 344900 |
| 2025-04-11 | 9.68 | $9.83 | 267500 |
| 2025-04-10 | 9.70 | $9.82 | 238400 |
| 2025-04-09 | 9.72 | $9.87 | 627564 |
| 2025-04-08 | 9.74 | $9.60 | 1.1M |
| 2025-04-07 | 9.86 | $9.13 | 1.1M |
| 2025-04-04 | 10.15 | $9.50 | 758500 |
| 2025-04-03 | 10.39 | $10.29 | 283079 |
| 2025-04-02 | 10.44 | $10.44 | 199700 |
| 2025-04-01 | 10.45 | $10.43 | 224600 |
| 2025-03-31 | 10.46 | $10.44 | 538200 |
| 2025-03-28 | 10.48 | $10.52 | 167536 |
| 2025-03-27 | 10.48 | $10.52 | 183403 |
| 2025-03-26 | 10.47 | $10.52 | 156802 |
| 2025-03-25 | 10.47 | $10.56 | 184737 |
| 2025-03-24 | 10.45 | $10.47 | 200321 |
| 2025-03-21 | 10.46 | $10.48 | 134514 |
| 2025-03-20 | 10.47 | $10.50 | 126149 |
| 2025-03-19 | 10.48 | $10.50 | 162700 |
| 2025-03-18 | 10.49 | $10.43 | 108341 |
| 2025-03-17 | 10.52 | $10.45 | 218900 |
| 2025-03-14 | 10.56 | $10.51 | 261218 |
| 2025-03-13 | 10.59 | $10.57 | 220634 |
| 2025-03-12 | 10.60 | $10.62 | 261400 |
| 2025-03-11 | 10.60 | $10.59 | 207800 |
| 2025-03-10 | 10.62 | $10.61 | 157800 |
| 2025-03-07 | 10.63 | $10.62 | 140100 |
| 2025-03-06 | 10.64 | $10.62 | 199110 |
| 2025-03-05 | 10.65 | $10.62 | 316300 |
| 2025-03-04 | 10.67 | $10.64 | 254740 |
| 2025-03-03 | 10.68 | $10.72 | 213838 |
| 2025-02-28 | 10.68 | $10.70 | 281252 |
| 2025-02-27 | 10.67 | $10.61 | 309920 |
| 2025-02-26 | 10.70 | $10.70 | 173015 |
| 2025-02-25 | 10.70 | $10.67 | 281626 |
| 2025-02-24 | 10.72 | $10.67 | 385000 |
| 2025-02-21 | 10.73 | $10.70 | 185800 |
| 2025-02-20 | 10.74 | $10.73 | 264522 |
| 2025-02-19 | 10.75 | $10.72 | 274800 |
| 2025-02-18 | 10.76 | $10.71 | 292300 |
| 2025-02-14 | 10.77 | $10.79 | 321337 |
| 2025-02-13 | 10.76 | $10.79 | 256272 |
| 2025-02-12 | 10.75 | $10.77 | 243535 |
| 2025-02-11 | 10.74 | $10.76 | 212100 |
| 2025-02-10 | 10.74 | $10.74 | 239000 |
| 2025-02-07 | 10.74 | $10.72 | 248600 |
| 2025-02-06 | 10.75 | $10.78 | 190500 |
| 2025-02-05 | 10.74 | $10.72 | 245400 |
| 2025-02-04 | 10.74 | $10.76 | 259246 |
| 2025-02-03 | 10.74 | $10.79 | 220900 |
| 2025-01-31 | 10.72 | $10.75 | 275400 |
| 2025-01-30 | 10.72 | $10.74 | 223500 |
| 2025-01-29 | 10.71 | $10.72 | 138800 |
| 2025-01-28 | 10.72 | $10.72 | 169900 |
| 2025-01-27 | 10.72 | $10.73 | 228800 |
| 2025-01-24 | 10.72 | $10.75 | 176400 |
| 2025-01-23 | 10.72 | $10.72 | 223943 |
| 2025-01-22 | 10.73 | $10.73 | 210825 |
| 2025-01-21 | 10.73 | $10.73 | 310200 |
| 2025-01-17 | 10.74 | $10.70 | 927900 |
| 2025-01-16 | 10.76 | $10.69 | 335543 |
| 2025-01-15 | 10.78 | $10.76 | 194617 |
| 2025-01-14 | 10.79 | $10.77 | 242904 |
| 2025-01-13 | 10.80 | $10.78 | 247033 |
| 2025-01-10 | 10.81 | $10.79 | 202300 |
| 2025-01-08 | 10.81 | $10.86 | 186500 |
| 2025-01-07 | 10.80 | $10.77 | 193900 |
| 2025-01-06 | 10.81 | $10.79 | 266337 |
| 2025-01-03 | 10.81 | $10.85 | 264413 |
| 2025-01-02 | 10.80 | $10.85 | 199748 |
| 2024-12-31 | 10.79 | $10.76 | 433900 |
| 2024-12-30 | 10.80 | $10.77 | 273000 |
| 2024-12-27 | 10.81 | $10.81 | 126800 |
| 2024-12-26 | 10.81 | $10.87 | 122300 |
| 2024-12-24 | 10.79 | $10.86 | 132500 |
| 2024-12-23 | 10.77 | $10.82 | 359225 |
| 2024-12-20 | 10.76 | $10.81 | 291746 |
| 2024-12-19 | 10.75 | $10.64 | 240895 |
| 2024-12-18 | 10.80 | $10.65 | 273000 |
| 2024-12-17 | 10.85 | $10.75 | 304307 |
| 2024-12-16 | 10.88 | $10.89 | 183000 |
| 2024-12-13 | 10.87 | $10.93 | 244927 |
| 2024-12-12 | 10.85 | $10.83 | 168845 |
| 2024-12-11 | 10.86 | $10.93 | 146200 |
| 2024-12-10 | 10.84 | $10.83 | 178027 |
| 2024-12-09 | 10.84 | $10.83 | 279900 |
| 2024-12-06 | 10.84 | $10.83 | 202716 |
| 2024-12-05 | 10.85 | $10.83 | 224700 |
| 2024-12-04 | 10.85 | $10.83 | 201500 |
| 2024-12-03 | 10.86 | $10.92 | 176400 |
| 2024-12-02 | 10.84 | $10.87 | 226334 |
| 2024-11-29 | 10.83 | $10.86 | 183200 |
| 2024-11-27 | 10.82 | $10.84 | 145906 |
| 2024-11-26 | 10.82 | $10.77 | 244700 |
| 2024-11-25 | 10.84 | $10.87 | 147508 |
| 2024-11-22 | 10.83 | $10.85 | 152013 |
| 2024-11-21 | 10.83 | $10.83 | 146900 |
| 2024-11-20 | 10.83 | $10.83 | 157945 |
| 2024-11-19 | 10.83 | $10.83 | 169700 |
| 2024-11-18 | 10.84 | $10.77 | 323530 |
| 2024-11-15 | 10.87 | $10.86 | 306800 |
| 2024-11-14 | 10.87 | $10.86 | 180300 |
| 2024-11-13 | 10.87 | $10.86 | 207500 |
| 2024-11-12 | 10.88 | $10.89 | 293500 |
| 2024-11-11 | 10.88 | $10.92 | 269994 |
| 2024-11-08 | 10.86 | $10.99 | 133912 |
| 2024-11-07 | 10.83 | $10.92 | 193823 |
| 2024-11-06 | 10.81 | $10.84 | 306000 |
| 2024-11-05 | 10.80 | $10.85 | 170200 |
| 2024-11-04 | 10.80 | $10.80 | 169847 |
| 2024-11-01 | 10.81 | $10.93 | 131733 |
| 2024-10-31 | 10.79 | $10.80 | 161500 |
| 2024-10-30 | 10.80 | $10.86 | 152003 |
| 2024-10-29 | 10.80 | $10.81 | 115073 |
| 2024-10-28 | 10.81 | $10.87 | 101333 |
| 2024-10-25 | 10.81 | $10.81 | 111700 |
| 2024-10-24 | 10.82 | $10.83 | 102800 |
| 2024-10-23 | 10.84 | $10.79 | 148200 |
| 2024-10-22 | 10.87 | $10.82 | 131431 |
| 2024-10-21 | 10.90 | $10.82 | 150121 |
| 2024-10-18 | 10.94 | $10.88 | 149447 |
| 2024-10-17 | 10.97 | $10.80 | 287700 |
| 2024-10-16 | 11.03 | $10.86 | 409121 |
| 2024-10-15 | 11.08 | $11.00 | 117731 |
| 2024-10-14 | 11.11 | $11.09 | 180000 |
| 2024-10-11 | 11.10 | $11.10 | 102215 |
| 2024-10-10 | 11.09 | $11.10 | 133436 |
| 2024-10-09 | 11.08 | $11.09 | 193200 |
| 2024-10-08 | 11.07 | $11.10 | 203900 |
| 2024-10-07 | 11.06 | $11.05 | 324400 |
| 2024-10-04 | 11.05 | $11.07 | 187700 |
| 2024-10-03 | 11.04 | $10.99 | 205200 |
| 2024-10-02 | 11.05 | $11.03 | 124200 |
| 2024-10-01 | 11.05 | $11.03 | 224900 |
| 2024-09-30 | 11.04 | $11.03 | 348513 |
| 2024-09-27 | 11.04 | $11.05 | 207000 |
| 2024-09-26 | 11.03 | $10.97 | 149837 |
| 2024-09-25 | 11.04 | $11.01 | 117410 |
| 2024-09-24 | 11.04 | $10.98 | 195800 |
| 2024-09-23 | 11.04 | $10.97 | 161304 |
| 2024-09-20 | 11.05 | $11.03 | 84317 |
| 2024-09-19 | 11.05 | $11.04 | 210400 |
| 2024-09-18 | 11.03 | $10.98 | 209503 |
| 2024-09-17 | 11.04 | $11.02 | 205345 |
| 2024-09-16 | 11.03 | $11.01 | 194700 |
| 2024-09-13 | 11.01 | $11.07 | 367935 |
| 2024-09-12 | 10.98 | $11.05 | 270284 |
| 2024-09-11 | 10.94 | $11.00 | 240800 |
| 2024-09-10 | 10.92 | $10.96 | 335300 |
| 2024-09-09 | 10.89 | $10.96 | 590120 |
| 2024-09-06 | 10.87 | $10.86 | 291700 |
| 2024-09-05 | 10.86 | $10.94 | 324500 |
| 2024-09-04 | 10.83 | $10.83 | 192200 |
| 2024-09-03 | 10.83 | $10.92 | 160500 |
| 2024-08-30 | 10.81 | $10.85 | 154509 |
| 2024-08-29 | 10.79 | $10.83 | 150900 |
| 2024-08-28 | 10.78 | $10.84 | 100700 |
| 2024-08-27 | 10.77 | $10.80 | 146219 |
| 2024-08-26 | 10.77 | $10.88 | 135823 |
| 2024-08-23 | 10.74 | $10.80 | 138319 |
| 2024-08-22 | 10.73 | $10.71 | 137416 |
| 2024-08-21 | 10.75 | $10.74 | 133700 |
| 2024-08-20 | 10.77 | $10.75 | 270740 |
| 2024-08-19 | 10.78 | $10.77 | 161600 |
| 2024-08-16 | 10.80 | $10.80 | 74000 |
| 2024-08-15 | 10.80 | $10.75 | 134400 |
| 2024-08-14 | 10.83 | $10.81 | 107749 |
| 2024-08-13 | 10.84 | $10.87 | 165330 |
| 2024-08-12 | 10.84 | $10.82 | 167634 |
| 2024-08-09 | 10.85 | $10.91 | 92747 |
| 2024-08-08 | 10.84 | $10.84 | 136100 |
| 2024-08-07 | 10.85 | $10.84 | 258400 |
| 2024-08-06 | 10.86 | $10.82 | 133525 |
| 2024-08-05 | 10.88 | $10.64 | 234300 |
| 2024-08-02 | 10.96 | $10.84 | 193164 |
| 2024-08-01 | 11.00 | $11.03 | 142009 |
| 2024-07-31 | 10.98 | $11.00 | 267300 |
| 2024-07-30 | 10.96 | $11.02 | 248236 |
| 2024-07-29 | 10.94 | $10.95 | 206507 |
| 2024-07-26 | 10.94 | $10.96 | 144622 |
| 2024-07-25 | 10.93 | $10.95 | 95806 |
| 2024-07-24 | 10.92 | $10.89 | 139100 |
| 2024-07-23 | 10.92 | $10.96 | 143600 |
| 2024-07-22 | 10.91 | $10.83 | 225800 |
| 2024-07-19 | 10.93 | $10.91 | 640600 |
| 2024-07-18 | 10.94 | $10.92 | 209700 |
| 2024-07-17 | 10.94 | $10.93 | 163112 |
| 2024-07-16 | 10.94 | $10.99 | 142400 |
| 2024-07-15 | 10.92 | $10.96 | 260100 |
| 2024-07-12 | 10.90 | $10.94 | 107900 |
| 2024-07-11 | 10.89 | $10.89 | 113100 |
| 2024-07-10 | 10.89 | $10.92 | 161500 |
| 2024-07-09 | 10.88 | $10.92 | 122131 |
| 2024-07-08 | 10.86 | $10.87 | 127900 |
| 2024-07-05 | 10.87 | $10.91 | 99300 |
| 2024-07-03 | 10.85 | $10.90 | 68400 |
| 2024-07-02 | 10.84 | $10.93 | 120700 |
| 2024-07-01 | 10.82 | $10.88 | 181547 |
| 2024-06-28 | 10.82 | $10.84 | 165817 |
| 2024-06-27 | 10.82 | $10.84 | 216700 |
| 2024-06-26 | 10.82 | $10.78 | 153700 |
| 2024-06-25 | 10.84 | $10.79 | 136536 |
| 2024-06-24 | 10.87 | $10.84 | 94800 |
| 2024-06-21 | 10.89 | $10.88 | 142936 |
| 2024-06-20 | 10.90 | $10.86 | 197300 |
| 2024-06-18 | 10.91 | $10.84 | 85700 |
| 2024-06-17 | 10.94 | $10.85 | 128217 |
| 2024-06-14 | 10.97 | $10.88 | 77600 |
| 2024-06-13 | 10.99 | $10.94 | 164934 |
| 2024-06-12 | 11.01 | $11.03 | 113642 |
| 2024-06-11 | 10.99 | $11.00 | 84100 |
| 2024-06-10 | 10.98 | $10.96 | 64309 |
| 2024-06-07 | 10.99 | $11.00 | 107000 |
| 2024-06-06 | 10.98 | $10.93 | 87722 |
| 2024-06-05 | 10.98 | $10.93 | 116216 |
| 2024-06-04 | 10.99 | $10.96 | 189300 |
| 2024-06-03 | 11.00 | $10.99 | 104100 |
| 2024-05-31 | 10.99 | $10.96 | 188514 |
| 2024-05-30 | 10.99 | $10.93 | 95212 |
| 2024-05-29 | 10.99 | $10.90 | 85613 |
| 2024-05-28 | 11.01 | $10.94 | 73800 |
| 2024-05-24 | 11.02 | $10.99 | 100106 |
| 2024-05-23 | 11.01 | $10.96 | 120100 |
| 2024-05-22 | 11.01 | $10.98 | 172400 |
| 2024-05-21 | 11.01 | $10.99 | 139548 |
| 2024-05-20 | 10.99 | $10.90 | 108000 |
| 2024-05-17 | 11.00 | $10.95 | 101800 |
| 2024-05-16 | 11.00 | $10.89 | 134700 |
| 2024-05-15 | 11.01 | $11.02 | 101734 |
| 2024-05-14 | 10.99 | $10.95 | 104500 |
| 2024-05-13 | 10.97 | $11.00 | 105509 |
| 2024-05-10 | 10.94 | $10.97 | 76940 |
| 2024-05-09 | 10.91 | $10.99 | 81900 |
| 2024-05-08 | 10.87 | $11.00 | 156900 |
| 2024-05-07 | 10.81 | $10.96 | 142721 |
| 2024-05-06 | 10.75 | $10.87 | 218802 |
| 2024-05-03 | 10.71 | $10.82 | 219500 |
| 2024-05-02 | 10.68 | $10.83 | 174632 |
| 2024-05-01 | 10.63 | $10.77 | 175600 |
| 2024-04-30 | 10.60 | $10.68 | 171000 |
| 2024-04-29 | 10.58 | $10.75 | 157900 |
| 2024-04-26 | 10.55 | $10.70 | 118900 |
| 2024-04-25 | 10.52 | $10.64 | 175200 |
| 2024-04-24 | 10.51 | $10.67 | 162500 |
| 2024-04-23 | 10.49 | $10.70 | 84012 |
| 2024-04-22 | 10.46 | $10.65 | 117236 |
| 2024-04-19 | 10.44 | $10.53 | 145000 |
| 2024-04-18 | 10.45 | $10.54 | 125807 |
| 2024-04-17 | 10.47 | $10.54 | 156925 |
| 2024-04-16 | 10.50 | $10.39 | 220400 |
| 2024-04-15 | 10.59 | $10.26 | 548130 |
| 2024-04-12 | 10.73 | $10.55 | 199414 |
| 2024-04-11 | 10.82 | $10.86 | 134795 |
| 2024-04-10 | 10.84 | $10.83 | 160421 |
| 2024-04-09 | 10.87 | $10.92 | 144700 |
| 2024-04-08 | 10.87 | $10.83 | 141421 |
| 2024-04-05 | 10.91 | $10.81 | 150000 |
| 2024-04-04 | 10.97 | $10.82 | 245714 |
| 2024-04-03 | 11.03 | $10.98 | 106148 |
| 2024-04-02 | 11.06 | $10.99 | 94028 |
| 2024-04-01 | 11.09 | $11.06 | 182000 |
| 2024-03-28 | 11.11 | $11.06 | 467900 |
| 2024-03-27 | 11.13 | $11.14 | 168744 |
| 2024-03-26 | 11.13 | $11.19 | 97646 |
| 2024-03-25 | 11.12 | $11.08 | 80000 |
| 2024-03-22 | 11.14 | $11.09 | 85400 |
| 2024-03-21 | 11.15 | $11.11 | 122200 |
| 2024-03-20 | 11.17 | $11.11 | 129827 |
| 2024-03-19 | 11.19 | $11.15 | 114500 |
| 2024-03-18 | 11.20 | $11.13 | 108829 |
| 2024-03-15 | 11.21 | $11.10 | 128012 |
| 2024-03-14 | 11.24 | $11.24 | 104000 |
| 2024-03-13 | 11.24 | $11.36 | 243230 |
| 2024-03-12 | 11.19 | $11.32 | 180300 |
| 2024-03-11 | 11.14 | $11.14 | 121429 |
| 2024-03-08 | 11.13 | $11.19 | 129100 |
| 2024-03-07 | 11.11 | $11.16 | 130724 |
| 2024-03-06 | 11.10 | $11.18 | 136901 |
| 2024-03-05 | 11.08 | $11.11 | 124700 |
| 2024-03-04 | 11.07 | $11.11 | 154017 |
| 2024-03-01 | 11.06 | $11.12 | 123620 |
| 2024-02-29 | 11.04 | $11.04 | 160724 |
| 2024-02-28 | 11.05 | $11.01 | 180336 |
| 2024-02-27 | 11.07 | $11.02 | 101900 |
| 2024-02-26 | 11.08 | $11.02 | 132046 |
| 2024-02-23 | 11.11 | $11.04 | 84024 |
| 2024-02-22 | 11.13 | $11.05 | 114200 |
| 2024-02-21 | 11.15 | $11.04 | 140700 |
| 2024-02-20 | 11.17 | $10.94 | 350400 |
| 2024-02-16 | 11.24 | $11.10 | 102900 |
| 2024-02-15 | 11.26 | $11.17 | 114200 |
| 2024-02-14 | 11.26 | $11.13 | 112319 |
| 2024-02-13 | 11.28 | $11.19 | 224100 |
| 2024-02-12 | 11.28 | $11.27 | 105711 |
| 2024-02-09 | 11.25 | $11.26 | 132100 |
| 2024-02-08 | 11.21 | $11.24 | 153300 |
| 2024-02-07 | 11.17 | $11.25 | 92146 |
| 2024-02-06 | 11.12 | $11.22 | 130522 |
| 2024-02-05 | 11.06 | $11.09 | 133800 |
| 2024-02-02 | 11.03 | $11.06 | 238600 |
| 2024-02-01 | 11.00 | $11.11 | 128000 |
| 2024-01-31 | 10.95 | $11.05 | 159248 |
| 2024-01-30 | 10.90 | $11.02 | 184145 |
| 2024-01-29 | 10.85 | $10.95 | 139143 |
| 2024-01-26 | 10.80 | $10.88 | 47300 |
| 2024-01-25 | 10.77 | $10.89 | 111500 |
| 2024-01-24 | 10.74 | $10.87 | 150209 |
| 2024-01-23 | 10.69 | $10.79 | 155000 |
| 2024-01-22 | 10.67 | $10.69 | 142000 |
| 2024-01-19 | 10.67 | $10.58 | 129300 |
| 2024-01-18 | 10.71 | $10.67 | 140900 |
| 2024-01-17 | 10.72 | $10.66 | 154225 |
| 2024-01-16 | 10.74 | $10.69 | 117729 |
| 2024-01-12 | 10.76 | $10.67 | 113113 |
| 2024-01-11 | 10.79 | $10.75 | 160300 |
| 2024-01-10 | 10.79 | $10.80 | 212100 |
| 2024-01-09 | 10.78 | $10.73 | 165742 |
| 2024-01-08 | 10.79 | $10.72 | 201400 |
| 2024-01-05 | 10.80 | $10.73 | 146234 |
| 2024-01-04 | 10.81 | $10.71 | 190200 |
| 2024-01-03 | 10.83 | $10.68 | 194100 |
| 2024-01-02 | 10.86 | $10.72 | 246000 |
| 2023-12-29 | 10.88 | $10.79 | 298100 |
| 2023-12-28 | 10.88 | $10.85 | 165026 |
| 2023-12-27 | 10.86 | $10.84 | 101000 |
| 2023-12-26 | 10.83 | $10.77 | 150207 |
| 2023-12-22 | 10.82 | $10.80 | 193500 |
| 2023-12-21 | 10.79 | $10.75 | 161239 |
| 2023-12-20 | 10.77 | $10.71 | 204800 |
| 2023-12-19 | 10.76 | $10.70 | 174800 |
| 2023-12-18 | 10.75 | $10.68 | 223538 |
| 2023-12-15 | 10.73 | $10.71 | 104923 |
| 2023-12-14 | 10.70 | $10.70 | 111500 |
| 2023-12-13 | 10.67 | $10.69 | 141600 |
| 2023-12-12 | 10.62 | $10.56 | 160900 |
| 2023-12-11 | 10.61 | $10.63 | 110200 |
| 2023-12-08 | 10.57 | $10.63 | 109719 |
| 2023-12-07 | 10.51 | $10.56 | 206000 |
| 2023-12-06 | 10.47 | $10.46 | 106040 |
| 2023-12-05 | 10.44 | $10.47 | 123038 |
| 2023-12-04 | 10.40 | $10.42 | 131900 |
| 2023-12-01 | 10.37 | $10.45 | 216100 |
| 2023-11-30 | 10.32 | $10.40 | 243343 |
| 2023-11-29 | 10.28 | $10.30 | 154214 |
| 2023-11-28 | 10.25 | $10.27 | 202911 |
| 2023-11-27 | 10.23 | $10.27 | 106200 |
| 2023-11-24 | 10.20 | $10.27 | 71539 |
| 2023-11-22 | 10.17 | $10.16 | 74822 |
| 2023-11-21 | 10.16 | $10.16 | 105500 |
| 2023-11-20 | 10.15 | $10.18 | 93124 |
| 2023-11-17 | 10.13 | $10.16 | 105933 |
| 2023-11-16 | 10.11 | $10.10 | 129813 |
| 2023-11-15 | 10.11 | $10.08 | 131600 |
| 2023-11-14 | 10.11 | $10.10 | 122400 |
| 2023-11-13 | 10.10 | $10.13 | 164914 |
| 2023-11-10 | 10.09 | $10.12 | 155700 |
| 2023-11-09 | 10.07 | $10.10 | 106410 |
| 2023-11-08 | 10.06 | $10.15 | 140800 |
| 2023-11-07 | 10.03 | $10.13 | 181940 |
| 2023-11-06 | 10.00 | $10.13 | 121608 |
| 2023-11-03 | 9.96 | $10.19 | 170300 |
| 2023-11-02 | 9.89 | $10.19 | 268500 |
| 2023-11-01 | 9.81 | $9.99 | 159340 |
| 2023-10-31 | 9.78 | $9.89 | 194304 |
| 2023-10-30 | 9.78 | $9.81 | 102200 |
| 2023-10-27 | 9.80 | $9.78 | 150937 |
| 2023-10-26 | 9.84 | $9.79 | 83840 |
| 2023-10-25 | 9.89 | $9.79 | 219300 |
| 2023-10-24 | 9.95 | $9.93 | 128302 |
| 2023-10-23 | 9.99 | $9.93 | 122000 |
| 2023-10-20 | 10.03 | $9.91 | 163542 |
| 2023-10-19 | 10.08 | $9.96 | 127300 |
| 2023-10-18 | 10.13 | $10.07 | 126900 |
| 2023-10-17 | 10.17 | $10.10 | 201737 |
| 2023-10-16 | 10.19 | $10.13 | 138003 |
| 2023-10-13 | 10.22 | $10.13 | 151244 |
| 2023-10-12 | 10.25 | $10.25 | 118400 |
| 2023-10-11 | 10.25 | $10.32 | 196703 |
| 2023-10-10 | 10.22 | $10.30 | 90539 |
| 2023-10-09 | 10.20 | $10.27 | 99419 |
| 2023-10-06 | 10.18 | $10.19 | 153500 |
| 2023-10-05 | 10.19 | $10.19 | 165800 |
| 2023-10-04 | 10.19 | $10.17 | 197300 |
| 2023-10-03 | 10.21 | $10.11 | 128703 |
| 2023-10-02 | 10.24 | $10.19 | 212201 |
| 2023-09-29 | 10.26 | $10.27 | 207344 |
| 2023-09-28 | 10.25 | $10.28 | 131000 |
| 2023-09-27 | 10.24 | $10.22 | 183000 |
| 2023-09-26 | 10.25 | $10.20 | 136400 |
| 2023-09-25 | 10.26 | $10.29 | 124321 |
| 2023-09-22 | 10.25 | $10.26 | 135106 |
| 2023-09-21 | 10.24 | $10.14 | 112500 |
| 2023-09-20 | 10.27 | $10.23 | 102537 |
| 2023-09-19 | 10.27 | $10.23 | 163300 |
| 2023-09-18 | 10.28 | $10.21 | 124700 |
| 2023-09-15 | 10.30 | $10.17 | 135140 |
| 2023-09-14 | 10.32 | $10.23 | 110035 |
| 2023-09-13 | 10.34 | $10.30 | 125700 |
| 2023-09-12 | 10.33 | $10.34 | 158666 |
| 2023-09-11 | 10.31 | $10.36 | 91226 |
| 2023-09-08 | 10.27 | $10.32 | 86000 |
| 2023-09-07 | 10.24 | $10.27 | 71620 |
| 2023-09-06 | 10.21 | $10.24 | 110708 |
| 2023-09-05 | 10.19 | $10.22 | 76047 |
| 2023-09-01 | 10.17 | $10.23 | 136900 |
| 2023-08-31 | 10.14 | $10.21 | 195900 |
| 2023-08-30 | 10.11 | $10.19 | 94012 |
| 2023-08-29 | 10.08 | $10.14 | 131100 |
| 2023-08-28 | 10.06 | $10.14 | 119300 |
| 2023-08-25 | 10.03 | $10.09 | 106000 |
| 2023-08-24 | 10.01 | $10.03 | 120400 |
| 2023-08-23 | 10.00 | $10.08 | 148400 |
| 2023-08-22 | 9.98 | $9.98 | 100526 |
| 2023-08-21 | 9.99 | $9.93 | 109423 |
| 2023-08-18 | 10.01 | $9.95 | 121400 |
| 2023-08-17 | 10.03 | $9.94 | 140721 |
| 2023-08-16 | 10.05 | $9.97 | 135300 |
| 2023-08-15 | 10.08 | $9.99 | 120631 |
| 2023-08-14 | 10.10 | $10.07 | 164739 |
| 2023-08-11 | 10.10 | $10.13 | 165657 |
| 2023-08-10 | 10.07 | $10.07 | 121434 |
| 2023-08-09 | 10.06 | $10.07 | 63007 |
| 2023-08-08 | 10.05 | $10.04 | 150708 |
| 2023-08-07 | 10.05 | $10.05 | 119500 |
| 2023-08-04 | 10.03 | $9.98 | 155915 |
| 2023-08-03 | 10.04 | $9.93 | 181118 |
| 2023-08-02 | 10.06 | $10.04 | 113326 |
| 2023-08-01 | 10.06 | $10.10 | 187336 |
| 2023-07-31 | 10.02 | $10.10 | 161700 |
| 2023-07-28 | 9.99 | $10.05 | 206625 |
| 2023-07-27 | 9.95 | $9.93 | 115639 |
| 2023-07-26 | 9.95 | $9.95 | 99515 |
| 2023-07-25 | 9.94 | $9.89 | 85249 |
| 2023-07-24 | 9.95 | $9.88 | 76334 |
| 2023-07-21 | 9.96 | $9.81 | 193900 |
| 2023-07-20 | 9.99 | $9.84 | 209612 |
| 2023-07-19 | 10.02 | $9.92 | 199000 |
| 2023-07-18 | 10.02 | $9.95 | 191100 |
| 2023-07-17 | 10.02 | $9.98 | 120100 |
| 2023-07-14 | 10.00 | $9.95 | 119231 |
| 2023-07-13 | 9.99 | $9.93 | 146749 |
| 2023-07-12 | 9.98 | $10.03 | 230920 |
| 2023-07-11 | 9.93 | $9.95 | 180904 |
| 2023-07-10 | 9.89 | $9.94 | 154200 |
| 2023-07-07 | 9.85 | $9.84 | 103744 |
| 2023-07-06 | 9.83 | $9.81 | 147745 |
| 2023-07-05 | 9.81 | $9.87 | 136900 |
| 2023-07-03 | 9.77 | $9.83 | 92100 |
| 2023-06-30 | 9.73 | $9.79 | 261849 |
| 2023-06-29 | 9.69 | $9.69 | 103900 |
| 2023-06-28 | 9.67 | $9.70 | 157700 |
| 2023-06-27 | 9.65 | $9.67 | 76700 |
| 2023-06-26 | 9.62 | $9.64 | 128624 |
| 2023-06-23 | 9.61 | $9.61 | 130400 |
| 2023-06-22 | 9.59 | $9.62 | 82433 |
| 2023-06-21 | 9.57 | $9.59 | 142600 |
| 2023-06-20 | 9.56 | $9.54 | 112513 |
| 2023-06-16 | 9.56 | $9.55 | 99214 |
| 2023-06-15 | 9.55 | $9.58 | 123622 |
| 2023-06-14 | 9.53 | $9.59 | 250507 |
| 2023-06-13 | 9.51 | $9.56 | 165500 |
| 2023-06-12 | 9.49 | $9.53 | 128932 |
| 2023-06-09 | 9.47 | $9.45 | 225331 |
| 2023-06-08 | 9.47 | $9.58 | 125100 |
| 2023-06-07 | 9.44 | $9.58 | 178300 |
| 2023-06-06 | 9.40 | $9.52 | 103102 |
| 2023-06-05 | 9.36 | $9.48 | 152491 |
| 2023-06-02 | 9.34 | $9.46 | 124600 |
| 2023-06-01 | 9.32 | $9.43 | 249111 |
| 2023-05-31 | 9.30 | $9.36 | 137115 |
| 2023-05-30 | 9.30 | $9.35 | 140110 |
| 2023-05-26 | 9.31 | $9.30 | 117200 |
| 2023-05-25 | 9.33 | $9.25 | 173700 |
| 2023-05-24 | 9.38 | $9.29 | 220518 |
| 2023-05-23 | 9.43 | $9.33 | 244600 |
| 2023-05-22 | 9.47 | $9.44 | 118808 |
| 2023-05-19 | 9.50 | $9.39 | 105100 |
| 2023-05-18 | 9.54 | $9.40 | 279313 |
| 2023-05-17 | 9.59 | $9.53 | 88100 |
| 2023-05-16 | 9.61 | $9.52 | 78397 |
| 2023-05-15 | 9.64 | $9.53 | 195313 |
| 2023-05-12 | 9.67 | $9.55 | 116200 |
| 2023-05-11 | 9.70 | $9.66 | 147001 |
| 2023-05-10 | 9.70 | $9.68 | 113614 |
| 2023-05-09 | 9.70 | $9.69 | 102712 |
| 2023-05-08 | 9.69 | $9.72 | 97823 |
| 2023-05-05 | 9.67 | $9.73 | 90902 |
| 2023-05-04 | 9.64 | $9.63 | 74223 |
| 2023-05-03 | 9.63 | $9.60 | 66418 |
| 2023-05-02 | 9.63 | $9.60 | 74520 |
| 2023-05-01 | 9.64 | $9.68 | 102749 |
| 2023-04-28 | 9.61 | $9.65 | 133104 |
| 2023-04-27 | 9.59 | $9.60 | 87241 |
| 2023-04-26 | 9.58 | $9.53 | 149101 |
| 2023-04-25 | 9.59 | $9.52 | 85800 |
| 2023-04-24 | 9.61 | $9.61 | 82900 |
| 2023-04-21 | 9.60 | $9.57 | 65800 |
| 2023-04-20 | 9.60 | $9.59 | 110911 |
| 2023-04-19 | 9.60 | $9.60 | 88442 |
| 2023-04-18 | 9.59 | $9.53 | 210000 |
| 2023-04-17 | 9.60 | $9.53 | 234900 |
| 2023-04-14 | 9.61 | $9.56 | 275634 |
| 2023-04-13 | 9.62 | $9.66 | 116900 |
| 2023-04-12 | 9.59 | $9.71 | 169545 |
| 2023-04-11 | 9.54 | $9.68 | 204200 |
| 2023-04-10 | 9.49 | $9.64 | 164723 |
| 2023-04-06 | 9.44 | $9.52 | 79801 |
| 2023-04-05 | 9.42 | $9.55 | 77300 |
| 2023-04-04 | 9.39 | $9.52 | 159300 |
| 2023-04-03 | 9.35 | $9.54 | 240526 |
| 2023-03-31 | 9.31 | $9.51 | 151216 |
| 2023-03-30 | 9.27 | $9.49 | 92700 |
| 2023-03-29 | 9.23 | $9.41 | 98026 |
| 2023-03-28 | 9.21 | $9.29 | 194519 |
| 2023-03-27 | 9.22 | $9.36 | 216522 |
| 2023-03-24 | 9.22 | $9.25 | 129715 |
| 2023-03-23 | 9.25 | $9.28 | 161600 |
| 2023-03-22 | 9.29 | $9.28 | 140516 |
| 2023-03-21 | 9.33 | $9.35 | 126900 |
| 2023-03-20 | 9.37 | $9.26 | 178947 |
| 2023-03-17 | 9.44 | $9.26 | 187015 |
| 2023-03-16 | 9.54 | $9.43 | 181900 |
| 2023-03-15 | 9.60 | $9.60 | 344200 |
| 2023-03-14 | 9.63 | $9.50 | 126623 |
| 2023-03-13 | 9.69 | $9.43 | 249006 |
| 2023-03-10 | 9.79 | $9.55 | 194600 |
| 2023-03-09 | 9.87 | $9.80 | 121400 |
| 2023-03-08 | 9.89 | $9.93 | 86700 |
| 2023-03-07 | 9.88 | $9.90 | 92900 |
| 2023-03-06 | 9.87 | $9.93 | 143800 |
| 2023-03-03 | 9.84 | $9.88 | 78600 |
| 2023-03-02 | 9.83 | $9.79 | 126900 |
| 2023-03-01 | 9.85 | $9.80 | 187500 |
| 2023-02-28 | 9.86 | $9.87 | 171900 |
| 2023-02-27 | 9.86 | $9.88 | 49700 |
| 2023-02-24 | 9.85 | $9.80 | 87333 |
| 2023-02-23 | 9.86 | $9.83 | 109300 |
| 2023-02-22 | 9.87 | $9.72 | 87125 |
| 2023-02-21 | 9.91 | $9.72 | 147124 |
| 2023-02-17 | 9.95 | $9.87 | 68600 |
| 2023-02-16 | 9.96 | $9.86 | 101000 |
| 2023-02-15 | 9.98 | $9.90 | 160000 |
| 2023-02-14 | 9.98 | $9.85 | 102700 |
| 2023-02-13 | 10.00 | $9.96 | 137308 |
| 2023-02-10 | 9.98 | $9.93 | 113203 |
| 2023-02-09 | 9.97 | $9.92 | 91123 |
| 2023-02-08 | 9.95 | $9.94 | 104836 |
| 2023-02-07 | 9.92 | $9.92 | 97845 |
| 2023-02-06 | 9.89 | $9.85 | 91827 |
| 2023-02-03 | 9.87 | $9.88 | 140600 |
| 2023-02-02 | 9.84 | $9.96 | 110200 |
| 2023-02-01 | 9.77 | $9.90 | 113121 |
| 2023-01-31 | 9.71 | $9.81 | 195528 |
| 2023-01-30 | 9.66 | $9.68 | 86603 |
| 2023-01-27 | 9.64 | $9.65 | 97038 |
| 2023-01-26 | 9.62 | $9.62 | 123824 |
| 2023-01-25 | 9.60 | $9.57 | 105900 |
| 2023-01-24 | 9.60 | $9.58 | 126618 |
| 2023-01-23 | 9.59 | $9.61 | 133943 |
| 2023-01-20 | 9.57 | $9.60 | 57700 |
| 2023-01-19 | 9.55 | $9.54 | 99627 |
| 2023-01-18 | 9.54 | $9.58 | 117900 |
| 2023-01-17 | 9.52 | $9.60 | 159845 |
| 2023-01-13 | 9.48 | $9.56 | 176500 |
| 2023-01-12 | 9.45 | $9.59 | 157800 |
| 2023-01-11 | 9.40 | $9.58 | 170233 |
| 2023-01-10 | 9.34 | $9.52 | 141216 |
| 2023-01-09 | 9.30 | $9.46 | 109604 |
| 2023-01-06 | 9.25 | $9.41 | 134917 |
| 2023-01-05 | 9.22 | $9.29 | 123300 |
| 2023-01-04 | 9.22 | $9.32 | 129000 |
| 2023-01-03 | 9.22 | $9.27 | 252316 |
| 2022-12-30 | 9.22 | $9.20 | 322943 |
| 2022-12-29 | 9.26 | $9.28 | 388900 |
| 2022-12-28 | 9.28 | $9.18 | 256600 |
| 2022-12-27 | 9.33 | $9.28 | 194100 |
| 2022-12-23 | 9.37 | $9.40 | 140128 |
| 2022-12-22 | 9.37 | $9.28 | 251912 |
| 2022-12-21 | 9.42 | $9.39 | 135200 |
| 2022-12-20 | 9.44 | $9.38 | 238300 |
| 2022-12-19 | 9.48 | $9.37 | 104431 |
| 2022-12-16 | 9.52 | $9.41 | 108333 |
| 2022-12-15 | 9.56 | $9.50 | 106000 |
| 2022-12-14 | 9.57 | $9.50 | 125416 |
| 2022-12-13 | 9.60 | $9.61 | 154726 |
| 2022-12-12 | 9.59 | $9.45 | 114810 |
| 2022-12-09 | 9.63 | $9.39 | 159600 |
| 2022-12-08 | 9.69 | $9.51 | 125200 |
| 2022-12-07 | 9.73 | $9.61 | 121249 |
| 2022-12-06 | 9.75 | $9.62 | 177900 |
| 2022-12-05 | 9.76 | $9.62 | 90323 |
| 2022-12-02 | 9.77 | $9.62 | 112027 |
| 2022-12-01 | 9.79 | $9.70 | 136116 |
| 2022-11-30 | 9.78 | $9.77 | 174200 |
| 2022-11-29 | 9.74 | $9.68 | 97413 |
| 2022-11-28 | 9.72 | $9.69 | 259800 |
| 2022-11-25 | 9.68 | $9.63 | 44400 |
| 2022-11-23 | 9.66 | $9.67 | 115949 |
| 2022-11-22 | 9.62 | $9.75 | 197400 |
| 2022-11-21 | 9.54 | $9.50 | 171800 |
| 2022-11-18 | 9.51 | $9.50 | 191100 |
| 2022-11-17 | 9.48 | $9.44 | 148500 |
| 2022-11-16 | 9.46 | $9.46 | 131238 |
| 2022-11-15 | 9.43 | $9.44 | 119500 |
| 2022-11-14 | 9.40 | $9.28 | 82500 |
| 2022-11-11 | 9.41 | $9.48 | 110011 |
| 2022-11-10 | 9.35 | $9.48 | 146000 |
| 2022-11-09 | 9.28 | $9.30 | 243905 |
| 2022-11-08 | 9.24 | $9.31 | 98103 |
| 2022-11-07 | 9.20 | $9.31 | 88300 |
| 2022-11-04 | 9.15 | $9.18 | 175039 |
| 2022-11-03 | 9.12 | $9.12 | 244200 |
| 2022-11-02 | 9.11 | $9.12 | 92800 |
| 2022-11-01 | 9.10 | $9.15 | 284341 |
| 2022-10-31 | 9.07 | $9.10 | 193500 |
| 2022-10-28 | 9.05 | $9.13 | 184100 |
| 2022-10-27 | 9.02 | $9.05 | 94921 |
| 2022-10-26 | 9.01 | $9.06 | 193500 |
| 2022-10-25 | 9.00 | $9.09 | 247937 |
| 2022-10-24 | 8.97 | $9.04 | 166700 |
| 2022-10-21 | 8.95 | $9.00 | 122100 |
| 2022-10-20 | 8.94 | $8.99 | 165249 |
| 2022-10-19 | 8.93 | $9.02 | 148536 |
| 2022-10-18 | 8.91 | $9.07 | 215826 |
| 2022-10-17 | 8.88 | $8.87 | 74412 |
| 2022-10-14 | 8.90 | $8.80 | 131900 |
| 2022-10-13 | 8.95 | $8.89 | 286243 |
| 2022-10-12 | 8.98 | $9.08 | 140100 |
| 2022-10-11 | 8.97 | $9.08 | 101920 |
| 2022-10-10 | 8.95 | $9.04 | 100800 |
| 2022-10-07 | 8.94 | $9.06 | 172500 |
| 2022-10-06 | 8.93 | $9.10 | 74500 |
| 2022-10-05 | 8.90 | $9.13 | 83800 |
| 2022-10-04 | 8.87 | $9.15 | 95420 |
| 2022-10-03 | 8.81 | $9.01 | 86847 |
| 2022-09-30 | 8.80 | $8.92 | 103900 |
| 2022-09-29 | 8.82 | $8.85 | 112100 |
| 2022-09-28 | 8.86 | $9.01 | 226200 |
| 2022-09-27 | 8.87 | $8.83 | 176802 |
| 2022-09-26 | 8.95 | $8.88 | 119139 |
| 2022-09-23 | 9.02 | $8.97 | 208700 |
| 2022-09-22 | 9.09 | $9.10 | 107207 |
| 2022-09-21 | 9.14 | $9.21 | 124414 |
| 2022-09-20 | 9.17 | $9.16 | 89600 |
| 2022-09-19 | 9.22 | $9.16 | 96745 |
| 2022-09-16 | 9.28 | $9.19 | 99510 |
| 2022-09-15 | 9.35 | $9.24 | 156600 |
| 2022-09-14 | 9.42 | $9.42 | 89746 |
| 2022-09-13 | 9.46 | $9.47 | 73938 |
| 2022-09-12 | 9.49 | $9.56 | 77130 |
| 2022-09-09 | 9.50 | $9.55 | 66800 |
| 2022-09-08 | 9.51 | $9.49 | 141004 |
| 2022-09-07 | 9.55 | $9.47 | 152000 |
| 2022-09-06 | 9.61 | $9.48 | 111330 |
| 2022-09-02 | 9.67 | $9.55 | 117228 |
| 2022-09-01 | 9.73 | $9.54 | 207500 |
| 2022-08-31 | 9.81 | $9.64 | 233400 |
| 2022-08-30 | 9.87 | $9.70 | 70000 |
| 2022-08-29 | 9.92 | $9.84 | 68800 |
| 2022-08-26 | 9.94 | $9.75 | 43900 |
| 2022-08-25 | 10.00 | $9.86 | 83642 |
| 2022-08-24 | 10.03 | $9.90 | 108800 |
| 2022-08-23 | 10.05 | $9.91 | 95800 |
| 2022-08-22 | 10.07 | $9.83 | 71439 |
| 2022-08-19 | 10.12 | $9.89 | 81700 |
| 2022-08-18 | 10.15 | $9.94 | 50900 |
| 2022-08-17 | 10.18 | $10.00 | 109200 |
| 2022-08-16 | 10.18 | $10.05 | 100700 |
| 2022-08-15 | 10.17 | $10.06 | 87300 |
| 2022-08-12 | 10.15 | $10.15 | 152701 |
| 2022-08-11 | 10.10 | $10.09 | 93737 |
| 2022-08-10 | 10.04 | $10.06 | 97200 |
| 2022-08-09 | 9.98 | $9.97 | 103735 |
| 2022-08-08 | 9.93 | $9.89 | 79022 |
| 2022-08-05 | 9.89 | $9.84 | 84900 |
| 2022-08-04 | 9.86 | $9.84 | 136923 |
| 2022-08-03 | 9.81 | $9.86 | 78404 |
| 2022-08-02 | 9.75 | $9.85 | 104747 |
| 2022-08-01 | 9.67 | $9.78 | 78526 |
| 2022-07-29 | 9.59 | $9.69 | 117200 |
| 2022-07-28 | 9.52 | $9.57 | 100011 |
| 2022-07-27 | 9.47 | $9.50 | 142300 |
| 2022-07-26 | 9.44 | $9.48 | 82000 |
| 2022-07-25 | 9.40 | $9.47 | 159038 |
| 2022-07-22 | 9.35 | $9.46 | 177200 |
| 2022-07-21 | 9.29 | $9.44 | 67804 |
| 2022-07-20 | 9.23 | $9.31 | 95800 |
| 2022-07-19 | 9.20 | $9.28 | 108300 |
| 2022-07-18 | 9.17 | $9.09 | 117439 |
| 2022-07-15 | 9.19 | $9.15 | 108300 |
| 2022-07-14 | 9.19 | $9.16 | 79201 |
| 2022-07-13 | 9.20 | $9.26 | 67035 |
| 2022-07-12 | 9.18 | $9.23 | 127826 |
| 2022-07-11 | 9.16 | $9.21 | 86100 |
| 2022-07-08 | 9.14 | $9.23 | 79300 |
| 2022-07-07 | 9.12 | $9.22 | 75000 |
| 2022-07-06 | 9.09 | $9.15 | 45900 |
| 2022-07-05 | 9.08 | $9.14 | 84931 |
| 2022-07-01 | 9.07 | $9.22 | 104908 |
| 2022-06-30 | 9.04 | $9.14 | 187100 |
| 2022-06-29 | 9.03 | $9.11 | 81500 |
| 2022-06-28 | 9.03 | $9.12 | 63700 |
| 2022-06-27 | 9.03 | $9.15 | 84600 |
| 2022-06-24 | 9.01 | $9.13 | 141029 |
| 2022-06-23 | 9.01 | $9.04 | 143132 |
| 2022-06-22 | 9.04 | $9.02 | 145238 |
| 2022-06-21 | 9.08 | $9.03 | 133928 |
| 2022-06-17 | 9.13 | $9.01 | 212728 |
| 2022-06-16 | 9.20 | $8.88 | 239238 |
| 2022-06-15 | 9.33 | $9.18 | 321500 |
| 2022-06-14 | 9.40 | $9.26 | 232106 |
| 2022-06-13 | 9.45 | $9.13 | 247100 |
| 2022-06-10 | 9.56 | $9.50 | 163700 |
| 2022-06-09 | 9.58 | $9.57 | 108900 |
| 2022-06-08 | 9.58 | $9.60 | 143818 |
| 2022-06-07 | 9.57 | $9.68 | 183540 |
| 2022-06-06 | 9.53 | $9.62 | 124000 |
| 2022-06-03 | 9.51 | $9.57 | 236318 |
| 2022-06-02 | 9.50 | $9.72 | 158808 |
| 2022-06-01 | 9.44 | $9.69 | 281300 |
| 2022-05-31 | 9.37 | $9.61 | 304600 |
| 2022-05-27 | 9.33 | $9.59 | 241900 |
| 2022-05-26 | 9.28 | $9.47 | 218927 |
| 2022-05-25 | 9.26 | $9.34 | 396002 |
| 2022-05-24 | 9.28 | $9.34 | 152327 |
| 2022-05-23 | 9.31 | $9.41 | 220928 |
| 2022-05-20 | 9.32 | $9.41 | 240519 |
| 2022-05-19 | 9.35 | $9.40 | 299120 |
| 2022-05-18 | 9.39 | $9.40 | 131200 |
| 2022-05-17 | 9.44 | $9.46 | 139008 |
| 2022-05-16 | 9.49 | $9.39 | 192121 |
| 2022-05-13 | 9.58 | $9.37 | 242830 |
| 2022-05-12 | 9.69 | $9.45 | 189203 |
| 2022-05-11 | 9.81 | $9.62 | 89339 |
| 2022-05-10 | 9.90 | $9.77 | 106401 |
| 2022-05-09 | 9.96 | $9.78 | 213400 |
| 2022-05-06 | 10.04 | $9.91 | 173816 |
| 2022-05-05 | 10.09 | $10.04 | 152425 |
| 2022-05-04 | 10.12 | $10.15 | 121942 |
| 2022-05-03 | 10.12 | $10.03 | 126900 |
| 2022-05-02 | 10.16 | $9.99 | 212415 |
| 2022-04-29 | 10.22 | $10.13 | 129044 |
| 2022-04-28 | 10.24 | $10.26 | 72401 |
| 2022-04-27 | 10.23 | $10.19 | 70800 |
| 2022-04-26 | 10.25 | $10.17 | 160004 |
| 2022-04-25 | 10.27 | $10.23 | 167800 |
| 2022-04-22 | 10.28 | $10.21 | 154300 |
| 2022-04-21 | 10.29 | $10.34 | 168847 |
| 2022-04-20 | 10.27 | $10.33 | 217000 |
| 2022-04-19 | 10.25 | $10.27 | 206800 |
| 2022-04-18 | 10.24 | $10.13 | 240837 |
| 2022-04-14 | 10.28 | $10.07 | 335399 |
| 2022-04-13 | 10.34 | $10.26 | 87900 |
| 2022-04-12 | 10.35 | $10.35 | 175600 |
| 2022-04-11 | 10.34 | $10.27 | 153210 |
| 2022-04-08 | 10.36 | $10.35 | 129946 |
| 2022-04-07 | 10.35 | $10.34 | 104029 |
| 2022-04-06 | 10.34 | $10.33 | 165500 |
| 2022-04-05 | 10.33 | $10.40 | 241800 |
| 2022-04-04 | 10.30 | $10.52 | 222000 |
| 2022-04-01 | 10.22 | $10.35 | 464400 |
| 2022-03-31 | 10.18 | $10.42 | 324200 |
| 2022-03-30 | 10.12 | $10.26 | 107000 |
| 2022-03-29 | 10.09 | $10.22 | 182200 |
| 2022-03-28 | 10.07 | $10.14 | 168701 |
| 2022-03-25 | 10.07 | $10.06 | 141548 |
| 2022-03-24 | 10.10 | $10.11 | 220521 |
| 2022-03-23 | 10.13 | $10.18 | 171400 |
| 2022-03-22 | 10.14 | $10.22 | 211700 |
| 2022-03-21 | 10.14 | $10.15 | 220900 |
| 2022-03-18 | 10.17 | $10.24 | 353816 |
| 2022-03-17 | 10.18 | $10.27 | 369925 |
| 2022-03-16 | 10.19 | $10.17 | 189500 |
| 2022-03-15 | 10.23 | $10.09 | 153731 |
| 2022-03-14 | 10.31 | $10.13 | 158500 |
| 2022-03-11 | 10.40 | $10.45 | 215000 |
| 2022-03-10 | 10.41 | $10.51 | 168700 |
| 2022-03-09 | 10.41 | $10.47 | 260800 |
| 2022-03-08 | 10.42 | $10.42 | 457136 |
| 2022-03-07 | 10.46 | $10.44 | 126200 |
| 2022-03-04 | 10.49 | $10.62 | 119630 |
| 2022-03-03 | 10.48 | $10.68 | 95836 |
| 2022-03-02 | 10.45 | $10.66 | 103547 |
| 2022-03-01 | 10.43 | $10.63 | 108839 |
| 2022-02-28 | 10.41 | $10.60 | 123700 |
| 2022-02-25 | 10.41 | $10.49 | 161300 |
| 2022-02-24 | 10.44 | $10.32 | 135382 |
| 2022-02-23 | 10.54 | $10.32 | 298146 |
| 2022-02-22 | 10.66 | $10.48 | 253532 |
| 2022-02-18 | 10.76 | $10.75 | 76627 |
| 2022-02-17 | 10.81 | $10.77 | 106635 |
| 2022-02-16 | 10.86 | $10.81 | 127111 |
| 2022-02-15 | 10.91 | $10.77 | 155200 |
| 2022-02-14 | 10.98 | $10.80 | 173938 |
| 2022-02-11 | 11.07 | $10.97 | 149706 |
| 2022-02-10 | 11.13 | $11.04 | 105249 |
| 2022-02-09 | 11.17 | $11.22 | 189337 |
| 2022-02-08 | 11.17 | $11.29 | 92300 |
| 2022-02-07 | 11.15 | $11.32 | 66513 |
| 2022-02-04 | 11.12 | $11.32 | 87434 |
| 2022-02-03 | 11.08 | $11.22 | 95700 |
| 2022-02-02 | 11.07 | $11.32 | 90500 |
| 2022-02-01 | 11.02 | $11.22 | 121800 |
| 2022-01-31 | 11.00 | $11.15 | 99200 |
| 2022-01-28 | 11.01 | $11.09 | 173600 |
| 2022-01-27 | 11.03 | $11.07 | 181005 |
| 2022-01-26 | 11.07 | $11.04 | 191100 |
| 2022-01-25 | 11.14 | $11.01 | 241322 |
| 2022-01-24 | 11.23 | $10.84 | 549300 |
| 2022-01-21 | 11.40 | $11.26 | 480400 |
| 2022-01-20 | 11.47 | $11.43 | 139938 |
| 2022-01-19 | 11.51 | $11.45 | 156200 |
| 2022-01-18 | 11.56 | $11.50 | 185700 |
| 2022-01-14 | 11.59 | $11.51 | 184800 |
| 2022-01-13 | 11.64 | $11.67 | 153226 |
| 2022-01-12 | 11.64 | $11.61 | 114600 |
| 2022-01-11 | 11.67 | $11.63 | 122112 |
| 2022-01-10 | 11.69 | $11.62 | 107207 |
| 2022-01-07 | 11.72 | $11.66 | 158639 |
| 2022-01-06 | 11.75 | $11.55 | 313600 |
| 2022-01-05 | 11.82 | $11.58 | 192409 |
| 2022-01-04 | 11.89 | $11.74 | 94400 |
| 2022-01-03 | 11.93 | $11.75 | 276927 |
| 2021-12-31 | 11.98 | $11.70 | 539400 |
| 2021-12-30 | 12.04 | $11.97 | 66400 |
| 2021-12-29 | 12.04 | $12.12 | 85200 |
| 2021-12-28 | 11.98 | $12.14 | 186100 |
| 2021-12-27 | 11.90 | $12.10 | 96300 |
| 2021-12-23 | 11.82 | $12.04 | 146719 |
| 2021-12-22 | 11.73 | $11.92 | 328100 |
| 2021-12-21 | 11.67 | $11.79 | 300433 |
| 2021-12-20 | 11.63 | $11.66 | 154200 |
| 2021-12-17 | 11.62 | $11.61 | 71934 |
| 2021-12-16 | 11.63 | $11.59 | 99900 |
| 2021-12-15 | 11.65 | $11.63 | 82436 |
| 2021-12-14 | 11.65 | $11.59 | 109939 |
| 2021-12-13 | 11.68 | $11.69 | 90100 |
| 2021-12-10 | 11.67 | $11.70 | 145200 |
| 2021-12-09 | 11.67 | $11.74 | 81300 |
| 2021-12-08 | 11.64 | $11.73 | 102312 |
| 2021-12-07 | 11.62 | $11.77 | 113108 |
| 2021-12-06 | 11.58 | $11.65 | 168635 |
| 2021-12-03 | 11.57 | $11.50 | 165300 |
| 2021-12-02 | 11.60 | $11.55 | 146009 |
| 2021-12-01 | 11.63 | $11.56 | 125231 |
| 2021-11-30 | 11.66 | $11.60 | 243033 |
| 2021-11-29 | 11.68 | $11.69 | 108600 |
| 2021-11-26 | 11.68 | $11.59 | 193838 |
| 2021-11-24 | 11.72 | $11.72 | 94147 |
| 2021-11-23 | 11.71 | $11.65 | 72121 |
| 2021-11-22 | 11.73 | $11.65 | 89448 |
| 2021-11-19 | 11.75 | $11.67 | 86700 |
| 2021-11-18 | 11.77 | $11.68 | 74048 |
| 2021-11-17 | 11.79 | $11.70 | 159700 |
| 2021-11-16 | 11.81 | $11.80 | 67300 |
| 2021-11-15 | 11.80 | $11.72 | 81000 |
| 2021-11-12 | 11.81 | $11.78 | 91906 |
| 2021-11-11 | 11.81 | $11.89 | 141100 |
| 2021-11-10 | 11.76 | $11.78 | 166000 |
| 2021-11-09 | 11.74 | $11.74 | 73523 |
| 2021-11-08 | 11.72 | $11.75 | 101900 |
| 2021-11-05 | 11.70 | $11.70 | 64117 |
| 2021-11-04 | 11.69 | $11.69 | 77600 |
| 2021-11-03 | 11.68 | $11.70 | 106300 |
| 2021-11-02 | 11.66 | $11.64 | 89810 |
| 2021-11-01 | 11.66 | $11.66 | 92400 |
| 2021-10-29 | 11.64 | $11.74 | 108200 |
| 2021-10-28 | 11.60 | $11.75 | 223247 |
| 2021-10-27 | 11.55 | $11.59 | 50800 |
| 2021-10-26 | 11.53 | $11.57 | 72939 |
| 2021-10-25 | 11.52 | $11.53 | 52318 |
| 2021-10-22 | 11.51 | $11.53 | 65100 |
| 2021-10-21 | 11.51 | $11.51 | 31707 |
| 2021-10-20 | 11.51 | $11.53 | 78600 |
| 2021-10-19 | 11.50 | $11.50 | 27200 |
| 2021-10-18 | 11.51 | $11.49 | 78319 |
| 2021-10-15 | 11.51 | $11.50 | 80000 |
| 2021-10-14 | 11.52 | $11.57 | 91332 |
| 2021-10-13 | 11.50 | $11.54 | 66605 |
| 2021-10-12 | 11.50 | $11.52 | 79837 |
| 2021-10-11 | 11.49 | $11.51 | 87800 |
| 2021-10-08 | 11.49 | $11.48 | 93000 |
| 2021-10-07 | 11.49 | $11.49 | 48200 |
| 2021-10-06 | 11.50 | $11.48 | 78312 |
| 2021-10-05 | 11.50 | $11.52 | 78017 |
| 2021-10-04 | 11.50 | $11.47 | 81500 |
| 2021-10-01 | 11.51 | $11.55 | 93149 |
| 2021-09-30 | 11.50 | $11.54 | 87647 |
| 2021-09-29 | 11.49 | $11.57 | 128312 |
| 2021-09-28 | 11.47 | $11.41 | 127005 |
| 2021-09-27 | 11.50 | $11.44 | 111500 |
| 2021-09-24 | 11.52 | $11.43 | 146000 |
| 2021-09-23 | 11.54 | $11.45 | 110726 |
| 2021-09-22 | 11.57 | $11.53 | 175100 |
| 2021-09-21 | 11.58 | $11.39 | 168744 |
| 2021-09-20 | 11.63 | $11.52 | 255614 |
| 2021-09-17 | 11.65 | $11.73 | 261516 |
| 2021-09-16 | 11.61 | $11.62 | 194249 |
| 2021-09-15 | 11.59 | $11.55 | 162135 |
| 2021-09-14 | 11.60 | $11.54 | 103200 |
| 2021-09-13 | 11.60 | $11.61 | 117100 |
| 2021-09-10 | 11.58 | $11.56 | 54700 |
| 2021-09-09 | 11.57 | $11.57 | 100400 |
| 2021-09-08 | 11.55 | $11.56 | 56900 |
| 2021-09-07 | 11.54 | $11.42 | 127600 |
| 2021-09-03 | 11.56 | $11.49 | 157100 |
| 2021-09-02 | 11.56 | $11.59 | 141404 |
| 2021-09-01 | 11.53 | $11.56 | 149800 |
| 2021-08-31 | 11.51 | $11.54 | 106900 |
| 2021-08-30 | 11.48 | $11.55 | 160500 |
| 2021-08-27 | 11.44 | $11.46 | 92300 |
| 2021-08-26 | 11.42 | $11.38 | 72593 |
| 2021-08-25 | 11.42 | $11.38 | 58900 |
| 2021-08-24 | 11.42 | $11.35 | 151500 |
| 2021-08-23 | 11.43 | $11.39 | 62407 |
| 2021-08-20 | 11.43 | $11.38 | 80000 |
| 2021-08-19 | 11.43 | $11.33 | 159600 |
| 2021-08-18 | 11.44 | $11.41 | 122200 |
| 2021-08-17 | 11.44 | $11.44 | 106419 |
| 2021-08-16 | 11.41 | $11.49 | 123700 |
| 2021-08-13 | 11.37 | $11.37 | 124500 |
| 2021-08-12 | 11.35 | $11.42 | 141644 |
| 2021-08-11 | 11.32 | $11.40 | 130400 |
| 2021-08-10 | 11.28 | $11.35 | 96321 |
| 2021-08-09 | 11.25 | $11.37 | 95500 |
| 2021-08-06 | 11.20 | $11.32 | 44400 |
| 2021-08-05 | 11.17 | $11.31 | 155300 |
| 2021-08-04 | 11.12 | $11.28 | 100213 |
| 2021-08-03 | 11.08 | $11.22 | 68600 |
| 2021-08-02 | 11.05 | $11.14 | 146900 |
| 2021-07-30 | 11.04 | $11.10 | 98200 |
| 2021-07-29 | 11.04 | $11.13 | 102600 |
| 2021-07-28 | 11.03 | $11.12 | 92334 |
| 2021-07-27 | 11.03 | $11.07 | 102700 |
| 2021-07-26 | 11.04 | $11.10 | 108621 |
| 2021-07-23 | 11.05 | $11.10 | 133620 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
38.21
2026-07-21
Close Price
$9.52
Vol: 318937
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
11.47
Average
49.60
Maximum
74.47
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 38.21 | $9.52 | 318937 |
| 2026-07-20 | 38.21 | $9.52 | 409700 |
| 2026-07-17 | 33.16 | $9.46 | 1.1M |
| 2026-07-16 | 38.66 | $9.57 | 491038 |
| 2026-07-15 | 41.02 | $9.61 | 465808 |
| 2026-07-14 | 48.77 | $9.72 | 295800 |
| 2026-07-13 | 45.19 | $9.68 | 535342 |
| 2026-07-10 | 48.41 | $9.72 | 228839 |
| 2026-07-09 | 47.52 | $9.71 | 185637 |
| 2026-07-08 | 47.52 | $9.71 | 300447 |
| 2026-07-07 | 45.84 | $9.69 | 231823 |
| 2026-07-06 | 46.55 | $9.70 | 331409 |
| 2026-07-02 | 47.24 | $9.71 | 152700 |
| 2026-07-01 | 47.24 | $9.71 | 817105 |
| 2026-06-30 | 46.52 | $9.70 | 422900 |
| 2026-06-29 | 47.76 | $9.72 | 545935 |
| 2026-06-26 | 50.97 | $9.77 | 264100 |
| 2026-06-25 | 46.15 | $9.70 | 259141 |
| 2026-06-24 | 43.12 | $9.66 | 295826 |
| 2026-06-23 | 48.29 | $9.74 | 256331 |
| 2026-06-22 | 45.16 | $9.70 | 250327 |
| 2026-06-18 | 45.16 | $9.70 | 315000 |
| 2026-06-17 | 38.45 | $9.62 | 297200 |
| 2026-06-16 | 39.02 | $9.63 | 278606 |
| 2026-06-15 | 43.95 | $9.71 | 236847 |
| 2026-06-12 | 43.09 | $9.70 | 282004 |
| 2026-06-11 | 44.38 | $9.72 | 247528 |
| 2026-06-10 | 42.76 | $9.70 | 286252 |
| 2026-06-09 | 40.28 | $9.67 | 379900 |
| 2026-06-08 | 40.28 | $9.67 | 193400 |
| 2026-06-05 | 37.85 | $9.64 | 229160 |
| 2026-06-04 | 42.81 | $9.73 | 285900 |
| 2026-06-03 | 42.01 | $9.72 | 312528 |
| 2026-06-02 | 44.37 | $9.76 | 182025 |
| 2026-06-01 | 44.98 | $9.77 | 414000 |
| 2026-05-29 | 47.42 | $9.81 | 296002 |
| 2026-05-28 | 49.33 | $9.84 | 608132 |
| 2026-05-27 | 48.67 | $9.83 | 353800 |
| 2026-05-26 | 47.38 | $9.81 | 412700 |
| 2026-05-22 | 48.54 | $9.83 | 166338 |
| 2026-05-21 | 46.03 | $9.79 | 207101 |
| 2026-05-20 | 47.69 | $9.82 | 429909 |
| 2026-05-19 | 46.47 | $9.80 | 251800 |
| 2026-05-18 | 47.52 | $9.82 | 421300 |
| 2026-05-15 | 48.04 | $9.83 | 192230 |
| 2026-05-14 | 56.17 | $9.97 | 214700 |
| 2026-05-13 | 52.93 | $9.91 | 356136 |
| 2026-05-12 | 52.93 | $9.91 | 167215 |
| 2026-05-11 | 52.93 | $9.91 | 408400 |
| 2026-05-08 | 52.93 | $9.91 | 234500 |
| 2026-05-07 | 52.93 | $9.91 | 202600 |
| 2026-05-06 | 54.49 | $9.94 | 345000 |
| 2026-05-05 | 51.79 | $9.88 | 302328 |
| 2026-05-04 | 52.28 | $9.89 | 679410 |
| 2026-05-01 | 58.03 | $10.00 | 233183 |
| 2026-04-30 | 59.73 | $10.03 | 490496 |
| 2026-04-29 | 52.18 | $9.86 | 303200 |
| 2026-04-28 | 53.30 | $9.88 | 187915 |
| 2026-04-27 | 53.30 | $9.88 | 363316 |
| 2026-04-24 | 53.82 | $9.89 | 355702 |
| 2026-04-23 | 51.10 | $9.83 | 251529 |
| 2026-04-22 | 53.08 | $9.87 | 132938 |
| 2026-04-21 | 51.74 | $9.84 | 195519 |
| 2026-04-20 | 53.67 | $9.88 | 361700 |
| 2026-04-17 | 52.41 | $9.85 | 372644 |
| 2026-04-16 | 50.26 | $9.80 | 199700 |
| 2026-04-15 | 51.14 | $9.82 | 285400 |
| 2026-04-14 | 52.89 | $9.86 | 363542 |
| 2026-04-13 | 50.47 | $9.80 | 188124 |
| 2026-04-10 | 49.65 | $9.78 | 145700 |
| 2026-04-09 | 51.68 | $9.83 | 210618 |
| 2026-04-08 | 52.09 | $9.84 | 277524 |
| 2026-04-07 | 49.85 | $9.78 | 288678 |
| 2026-04-06 | 44.96 | $9.66 | 191923 |
| 2026-04-02 | 42.75 | $9.61 | 405700 |
| 2026-04-01 | 45.16 | $9.68 | 252848 |
| 2026-03-31 | 41.10 | $9.59 | 385100 |
| 2026-03-30 | 31.46 | $9.41 | 373000 |
| 2026-03-27 | 27.72 | $9.35 | 365156 |
| 2026-03-26 | 32.17 | $9.51 | 237500 |
| 2026-03-25 | 36.72 | $9.64 | 231700 |
| 2026-03-24 | 34.70 | $9.61 | 217200 |
| 2026-03-23 | 35.42 | $9.63 | 281625 |
| 2026-03-20 | 36.49 | $9.66 | 230357 |
| 2026-03-19 | 40.38 | $9.76 | 178032 |
| 2026-03-18 | 39.77 | $9.75 | 129813 |
| 2026-03-17 | 41.38 | $9.79 | 259139 |
| 2026-03-16 | 39.64 | $9.76 | 368208 |
| 2026-03-13 | 28.97 | $9.60 | 238400 |
| 2026-03-12 | 33.96 | $9.74 | 312647 |
| 2026-03-11 | 36.99 | $9.81 | 281400 |
| 2026-03-10 | 38.87 | $9.85 | 292432 |
| 2026-03-09 | 33.22 | $9.78 | 478421 |
| 2026-03-06 | 33.65 | $9.79 | 408700 |
| 2026-03-05 | 37.74 | $9.88 | 280700 |
| 2026-03-04 | 39.78 | $9.92 | 290022 |
| 2026-03-03 | 31.90 | $9.83 | 254417 |
| 2026-03-02 | 35.32 | $9.90 | 266046 |
| 2026-02-27 | 34.36 | $9.89 | 331000 |
| 2026-02-26 | 36.40 | $9.93 | 281243 |
| 2026-02-25 | 31.58 | $9.88 | 320500 |
| 2026-02-24 | 34.03 | $9.93 | 285600 |
| 2026-02-23 | 33.04 | $9.92 | 336811 |
| 2026-02-20 | 37.28 | $10.00 | 217694 |
| 2026-02-19 | 38.46 | $10.02 | 230814 |
| 2026-02-18 | 39.64 | $10.04 | 182100 |
| 2026-02-17 | 34.88 | $9.99 | 258539 |
| 2026-02-13 | 38.33 | $10.05 | 313117 |
| 2026-02-12 | 41.58 | $10.10 | 215000 |
| 2026-02-11 | 43.69 | $10.13 | 312866 |
| 2026-02-10 | 43.69 | $10.13 | 374500 |
| 2026-02-09 | 45.07 | $10.15 | 197500 |
| 2026-02-06 | 44.24 | $10.14 | 128800 |
| 2026-02-05 | 40.81 | $10.10 | 236400 |
| 2026-02-04 | 44.73 | $10.16 | 254720 |
| 2026-02-03 | 46.13 | $10.18 | 291754 |
| 2026-02-02 | 46.13 | $10.18 | 205036 |
| 2026-01-30 | 48.17 | $10.21 | 269447 |
| 2026-01-29 | 45.89 | $10.18 | 226700 |
| 2026-01-28 | 45.89 | $10.18 | 231221 |
| 2026-01-27 | 44.43 | $10.16 | 355916 |
| 2026-01-26 | 45.01 | $10.17 | 242300 |
| 2026-01-23 | 46.15 | $10.19 | 278207 |
| 2026-01-22 | 47.89 | $10.22 | 213300 |
| 2026-01-21 | 44.59 | $10.17 | 395700 |
| 2026-01-20 | 46.26 | $10.20 | 269108 |
| 2026-01-16 | 52.48 | $10.30 | 1.3M |
| 2026-01-15 | 50.58 | $10.27 | 399146 |
| 2026-01-14 | 51.89 | $10.29 | 320700 |
| 2026-01-13 | 53.88 | $10.32 | 585033 |
| 2026-01-12 | 58.11 | $10.38 | 374100 |
| 2026-01-09 | 50.04 | $10.25 | 235200 |
| 2026-01-08 | 50.75 | $10.26 | 156900 |
| 2026-01-07 | 47.17 | $10.21 | 266700 |
| 2026-01-06 | 46.43 | $10.20 | 440136 |
| 2026-01-05 | 51.20 | $10.27 | 281900 |
| 2026-01-02 | 45.92 | $10.20 | 275422 |
| 2025-12-31 | 44.28 | $10.18 | 595731 |
| 2025-12-30 | 49.24 | $10.25 | 320700 |
| 2025-12-29 | 45.95 | $10.21 | 179737 |
| 2025-12-26 | 45.95 | $10.21 | 268212 |
| 2025-12-24 | 46.63 | $10.22 | 125102 |
| 2025-12-23 | 43.45 | $10.18 | 281626 |
| 2025-12-22 | 46.06 | $10.22 | 219036 |
| 2025-12-19 | 50.37 | $10.28 | 167155 |
| 2025-12-18 | 49.63 | $10.27 | 238156 |
| 2025-12-17 | 46.57 | $10.23 | 243200 |
| 2025-12-16 | 44.98 | $10.21 | 207311 |
| 2025-12-15 | 44.20 | $10.20 | 260044 |
| 2025-12-12 | 40.13 | $10.15 | 318200 |
| 2025-12-11 | 41.27 | $10.17 | 256600 |
| 2025-12-10 | 44.92 | $10.23 | 159100 |
| 2025-12-09 | 46.21 | $10.25 | 208820 |
| 2025-12-08 | 47.51 | $10.27 | 241500 |
| 2025-12-05 | 48.15 | $10.28 | 195400 |
| 2025-12-04 | 49.43 | $10.30 | 178600 |
| 2025-12-03 | 50.05 | $10.31 | 225337 |
| 2025-12-02 | 46.85 | $10.26 | 238440 |
| 2025-12-01 | 46.85 | $10.26 | 162632 |
| 2025-11-28 | 49.12 | $10.30 | 233701 |
| 2025-11-26 | 48.53 | $10.29 | 292800 |
| 2025-11-25 | 49.07 | $10.30 | 261926 |
| 2025-11-24 | 43.00 | $10.20 | 178800 |
| 2025-11-21 | 44.00 | $10.22 | 228800 |
| 2025-11-20 | 36.28 | $10.11 | 282300 |
| 2025-11-19 | 42.33 | $10.23 | 173711 |
| 2025-11-18 | 39.11 | $10.19 | 146357 |
| 2025-11-17 | 38.30 | $10.18 | 187200 |
| 2025-11-14 | 39.82 | $10.21 | 158100 |
| 2025-11-13 | 44.90 | $10.30 | 134132 |
| 2025-11-12 | 46.80 | $10.33 | 232818 |
| 2025-11-11 | 47.43 | $10.34 | 136125 |
| 2025-11-10 | 49.33 | $10.37 | 149548 |
| 2025-11-07 | 44.39 | $10.30 | 139758 |
| 2025-11-06 | 45.59 | $10.32 | 211700 |
| 2025-11-05 | 46.19 | $10.33 | 171900 |
| 2025-11-04 | 43.38 | $10.29 | 185100 |
| 2025-11-03 | 46.25 | $10.34 | 236600 |
| 2025-10-31 | 45.56 | $10.33 | 315900 |
| 2025-10-30 | 44.90 | $10.32 | 229738 |
| 2025-10-29 | 47.09 | $10.36 | 309526 |
| 2025-10-28 | 44.51 | $10.32 | 153524 |
| 2025-10-27 | 45.04 | $10.33 | 146400 |
| 2025-10-24 | 42.48 | $10.29 | 372000 |
| 2025-10-23 | 42.48 | $10.29 | 125100 |
| 2025-10-22 | 41.25 | $10.27 | 148500 |
| 2025-10-21 | 36.74 | $10.20 | 242631 |
| 2025-10-20 | 35.39 | $10.18 | 269540 |
| 2025-10-17 | 33.37 | $10.15 | 377546 |
| 2025-10-16 | 34.04 | $10.17 | 368831 |
| 2025-10-15 | 39.77 | $10.32 | 215744 |
| 2025-10-14 | 40.20 | $10.33 | 356516 |
| 2025-10-13 | 44.77 | $10.43 | 275305 |
| 2025-10-10 | 34.07 | $10.28 | 303322 |
| 2025-10-09 | 38.30 | $10.37 | 377400 |
| 2025-10-08 | 42.79 | $10.45 | 518400 |
| 2025-10-07 | 44.02 | $10.47 | 565728 |
| 2025-10-06 | 44.62 | $10.48 | 350805 |
| 2025-10-03 | 45.82 | $10.50 | 462400 |
| 2025-10-02 | 52.53 | $10.60 | 736900 |
| 2025-10-01 | 56.46 | $10.65 | 246107 |
| 2025-09-30 | 54.52 | $10.62 | 683040 |
| 2025-09-29 | 44.32 | $10.49 | 317300 |
| 2025-09-26 | 45.82 | $10.51 | 389101 |
| 2025-09-25 | 51.64 | $10.58 | 292800 |
| 2025-09-24 | 46.06 | $10.52 | 232800 |
| 2025-09-23 | 51.73 | $10.58 | 269500 |
| 2025-09-22 | 50.77 | $10.57 | 337100 |
| 2025-09-19 | 49.82 | $10.56 | 205300 |
| 2025-09-18 | 46.91 | $10.53 | 330447 |
| 2025-09-17 | 42.70 | $10.49 | 411800 |
| 2025-09-16 | 50.28 | $10.57 | 256843 |
| 2025-09-15 | 54.90 | $10.61 | 365700 |
| 2025-09-12 | 56.13 | $10.62 | 333300 |
| 2025-09-11 | 52.06 | $10.58 | 250533 |
| 2025-09-10 | 52.06 | $10.58 | 202800 |
| 2025-09-09 | 54.34 | $10.60 | 184943 |
| 2025-09-08 | 54.34 | $10.60 | 194000 |
| 2025-09-05 | 50.43 | $10.56 | 200100 |
| 2025-09-04 | 50.43 | $10.56 | 312600 |
| 2025-09-03 | 53.53 | $10.59 | 249100 |
| 2025-09-02 | 55.70 | $10.61 | 171700 |
| 2025-08-29 | 56.79 | $10.62 | 350000 |
| 2025-08-28 | 54.23 | $10.59 | 244100 |
| 2025-08-27 | 56.35 | $10.61 | 230700 |
| 2025-08-26 | 57.41 | $10.62 | 210123 |
| 2025-08-25 | 54.99 | $10.59 | 342404 |
| 2025-08-22 | 53.31 | $10.57 | 344700 |
| 2025-08-21 | 46.68 | $10.50 | 199600 |
| 2025-08-20 | 46.68 | $10.50 | 303129 |
| 2025-08-19 | 44.66 | $10.48 | 273455 |
| 2025-08-18 | 47.21 | $10.51 | 290700 |
| 2025-08-15 | 47.21 | $10.51 | 165381 |
| 2025-08-14 | 53.68 | $10.58 | 314100 |
| 2025-08-13 | 48.93 | $10.53 | 231037 |
| 2025-08-12 | 51.97 | $10.56 | 296600 |
| 2025-08-11 | 48.96 | $10.53 | 202600 |
| 2025-08-08 | 53.18 | $10.57 | 255225 |
| 2025-08-07 | 54.29 | $10.58 | 204416 |
| 2025-08-06 | 52.40 | $10.56 | 288087 |
| 2025-08-05 | 53.45 | $10.57 | 194345 |
| 2025-08-04 | 53.45 | $10.57 | 217521 |
| 2025-08-01 | 53.45 | $10.57 | 169300 |
| 2025-07-31 | 53.45 | $10.57 | 300510 |
| 2025-07-30 | 53.45 | $10.57 | 274410 |
| 2025-07-29 | 52.71 | $10.56 | 259400 |
| 2025-07-28 | 52.00 | $10.55 | 237106 |
| 2025-07-25 | 53.54 | $10.57 | 242300 |
| 2025-07-24 | 50.76 | $10.53 | 119300 |
| 2025-07-23 | 51.50 | $10.54 | 262400 |
| 2025-07-22 | 51.50 | $10.54 | 193711 |
| 2025-07-21 | 51.50 | $10.54 | 327822 |
| 2025-07-18 | 52.80 | $10.56 | 935618 |
| 2025-07-17 | 51.03 | $10.53 | 283500 |
| 2025-07-16 | 49.84 | $10.51 | 309644 |
| 2025-07-15 | 55.61 | $10.60 | 269400 |
| 2025-07-14 | 58.47 | $10.64 | 281415 |
| 2025-07-11 | 56.89 | $10.61 | 293025 |
| 2025-07-10 | 54.71 | $10.57 | 346608 |
| 2025-07-09 | 55.38 | $10.58 | 241038 |
| 2025-07-08 | 56.69 | $10.60 | 432929 |
| 2025-07-07 | 55.69 | $10.58 | 337453 |
| 2025-07-03 | 58.91 | $10.63 | 200800 |
| 2025-07-02 | 60.23 | $10.65 | 231100 |
| 2025-07-01 | 59.37 | $10.63 | 206500 |
| 2025-06-30 | 56.19 | $10.56 | 330424 |
| 2025-06-27 | 57.41 | $10.58 | 315407 |
| 2025-06-26 | 56.05 | $10.55 | 227518 |
| 2025-06-25 | 55.61 | $10.54 | 286700 |
| 2025-06-24 | 53.35 | $10.49 | 145323 |
| 2025-06-23 | 50.48 | $10.43 | 185500 |
| 2025-06-20 | 52.00 | $10.46 | 183142 |
| 2025-06-18 | 46.95 | $10.36 | 102700 |
| 2025-06-17 | 49.42 | $10.41 | 188969 |
| 2025-06-16 | 52.02 | $10.46 | 232900 |
| 2025-06-13 | 52.55 | $10.47 | 198306 |
| 2025-06-12 | 58.13 | $10.57 | 279431 |
| 2025-06-11 | 58.13 | $10.57 | 305200 |
| 2025-06-10 | 53.69 | $10.47 | 247010 |
| 2025-06-09 | 58.39 | $10.55 | 288500 |
| 2025-06-06 | 56.11 | $10.50 | 126000 |
| 2025-06-05 | 54.69 | $10.47 | 137040 |
| 2025-06-04 | 56.42 | $10.50 | 154045 |
| 2025-06-03 | 55.53 | $10.48 | 196500 |
| 2025-06-02 | 57.78 | $10.52 | 120000 |
| 2025-05-30 | 55.65 | $10.47 | 177349 |
| 2025-05-29 | 57.30 | $10.50 | 173800 |
| 2025-05-28 | 56.48 | $10.48 | 217300 |
| 2025-05-27 | 53.53 | $10.41 | 164100 |
| 2025-05-23 | 55.05 | $10.44 | 110000 |
| 2025-05-22 | 52.48 | $10.38 | 105900 |
| 2025-05-21 | 52.96 | $10.39 | 179219 |
| 2025-05-20 | 55.36 | $10.44 | 148020 |
| 2025-05-19 | 55.36 | $10.44 | 111200 |
| 2025-05-16 | 54.99 | $10.43 | 104407 |
| 2025-05-15 | 55.42 | $10.44 | 168000 |
| 2025-05-14 | 58.96 | $10.52 | 180950 |
| 2025-05-13 | 58.00 | $10.49 | 231132 |
| 2025-05-12 | 57.69 | $10.48 | 332218 |
| 2025-05-09 | 58.52 | $10.50 | 106000 |
| 2025-05-08 | 56.45 | $10.43 | 157200 |
| 2025-05-07 | 53.95 | $10.35 | 416732 |
| 2025-05-06 | 53.32 | $10.33 | 119400 |
| 2025-05-05 | 53.67 | $10.34 | 182500 |
| 2025-05-02 | 54.70 | $10.37 | 143500 |
| 2025-05-01 | 52.39 | $10.29 | 166356 |
| 2025-04-30 | 52.71 | $10.30 | 297200 |
| 2025-04-29 | 49.18 | $10.18 | 216300 |
| 2025-04-28 | 48.88 | $10.17 | 123500 |
| 2025-04-25 | 48.59 | $10.16 | 162132 |
| 2025-04-24 | 48.59 | $10.16 | 104800 |
| 2025-04-23 | 45.22 | $10.04 | 107325 |
| 2025-04-22 | 42.85 | $9.96 | 141847 |
| 2025-04-21 | 40.39 | $9.88 | 189148 |
| 2025-04-17 | 41.02 | $9.91 | 243749 |
| 2025-04-16 | 41.02 | $9.91 | 229511 |
| 2025-04-15 | 42.82 | $10.00 | 291843 |
| 2025-04-14 | 43.22 | $10.02 | 344900 |
| 2025-04-11 | 37.99 | $9.83 | 267500 |
| 2025-04-10 | 37.70 | $9.82 | 238400 |
| 2025-04-09 | 38.55 | $9.87 | 627564 |
| 2025-04-08 | 30.54 | $9.60 | 1.1M |
| 2025-04-07 | 11.47 | $9.13 | 1.1M |
| 2025-04-04 | 14.43 | $9.50 | 758500 |
| 2025-04-03 | 30.34 | $10.29 | 283079 |
| 2025-04-02 | 37.87 | $10.44 | 199700 |
| 2025-04-01 | 36.88 | $10.43 | 224600 |
| 2025-03-31 | 37.45 | $10.44 | 538200 |
| 2025-03-28 | 42.41 | $10.52 | 167536 |
| 2025-03-27 | 42.41 | $10.52 | 183403 |
| 2025-03-26 | 42.41 | $10.52 | 156802 |
| 2025-03-25 | 44.97 | $10.56 | 184737 |
| 2025-03-24 | 36.83 | $10.47 | 200321 |
| 2025-03-21 | 37.41 | $10.48 | 134514 |
| 2025-03-20 | 38.58 | $10.50 | 126149 |
| 2025-03-19 | 38.58 | $10.50 | 162700 |
| 2025-03-18 | 31.90 | $10.43 | 108341 |
| 2025-03-17 | 32.87 | $10.45 | 218900 |
| 2025-03-14 | 35.98 | $10.51 | 261218 |
| 2025-03-13 | 39.55 | $10.57 | 220634 |
| 2025-03-12 | 42.92 | $10.62 | 261400 |
| 2025-03-11 | 40.01 | $10.59 | 207800 |
| 2025-03-10 | 41.34 | $10.61 | 157800 |
| 2025-03-07 | 42.01 | $10.62 | 140100 |
| 2025-03-06 | 42.01 | $10.62 | 199110 |
| 2025-03-05 | 42.01 | $10.62 | 316300 |
| 2025-03-04 | 43.20 | $10.64 | 254740 |
| 2025-03-03 | 48.43 | $10.72 | 213838 |
| 2025-02-28 | 46.90 | $10.70 | 281252 |
| 2025-02-27 | 39.21 | $10.61 | 309920 |
| 2025-02-26 | 45.47 | $10.70 | 173015 |
| 2025-02-25 | 42.57 | $10.67 | 281626 |
| 2025-02-24 | 42.57 | $10.67 | 385000 |
| 2025-02-21 | 44.72 | $10.70 | 185800 |
| 2025-02-20 | 46.97 | $10.73 | 264522 |
| 2025-02-19 | 46.11 | $10.72 | 274800 |
| 2025-02-18 | 45.27 | $10.71 | 292300 |
| 2025-02-14 | 51.37 | $10.79 | 321337 |
| 2025-02-13 | 51.37 | $10.79 | 256272 |
| 2025-02-12 | 49.84 | $10.77 | 243535 |
| 2025-02-11 | 49.08 | $10.76 | 212100 |
| 2025-02-10 | 47.58 | $10.74 | 239000 |
| 2025-02-07 | 46.06 | $10.72 | 248600 |
| 2025-02-06 | 50.20 | $10.78 | 190500 |
| 2025-02-05 | 45.55 | $10.72 | 245400 |
| 2025-02-04 | 48.41 | $10.76 | 259246 |
| 2025-02-03 | 50.68 | $10.79 | 220900 |
| 2025-01-31 | 47.57 | $10.75 | 275400 |
| 2025-01-30 | 46.77 | $10.74 | 223500 |
| 2025-01-29 | 45.19 | $10.72 | 138800 |
| 2025-01-28 | 45.19 | $10.72 | 169900 |
| 2025-01-27 | 45.80 | $10.73 | 228800 |
| 2025-01-24 | 47.02 | $10.75 | 176400 |
| 2025-01-23 | 44.94 | $10.72 | 223943 |
| 2025-01-22 | 45.50 | $10.73 | 210825 |
| 2025-01-21 | 45.50 | $10.73 | 310200 |
| 2025-01-17 | 43.58 | $10.70 | 927900 |
| 2025-01-16 | 42.94 | $10.69 | 335543 |
| 2025-01-15 | 46.43 | $10.76 | 194617 |
| 2025-01-14 | 46.95 | $10.77 | 242904 |
| 2025-01-13 | 47.45 | $10.78 | 247033 |
| 2025-01-10 | 47.94 | $10.79 | 202300 |
| 2025-01-08 | 51.46 | $10.86 | 186500 |
| 2025-01-07 | 46.68 | $10.77 | 193900 |
| 2025-01-06 | 47.67 | $10.79 | 266337 |
| 2025-01-03 | 50.75 | $10.85 | 264413 |
| 2025-01-02 | 50.75 | $10.85 | 199748 |
| 2024-12-31 | 46.04 | $10.76 | 433900 |
| 2024-12-30 | 46.51 | $10.77 | 273000 |
| 2024-12-27 | 48.38 | $10.81 | 126800 |
| 2024-12-26 | 51.33 | $10.87 | 122300 |
| 2024-12-24 | 50.85 | $10.86 | 132500 |
| 2024-12-23 | 48.96 | $10.82 | 359225 |
| 2024-12-20 | 48.49 | $10.81 | 291746 |
| 2024-12-19 | 39.49 | $10.64 | 240895 |
| 2024-12-18 | 39.88 | $10.65 | 273000 |
| 2024-12-17 | 44.00 | $10.75 | 304307 |
| 2024-12-16 | 51.02 | $10.89 | 183000 |
| 2024-12-13 | 53.33 | $10.93 | 244927 |
| 2024-12-12 | 47.71 | $10.83 | 168845 |
| 2024-12-11 | 53.87 | $10.93 | 146200 |
| 2024-12-10 | 47.42 | $10.83 | 178027 |
| 2024-12-09 | 47.42 | $10.83 | 279900 |
| 2024-12-06 | 47.42 | $10.83 | 202716 |
| 2024-12-05 | 47.42 | $10.83 | 224700 |
| 2024-12-04 | 47.42 | $10.83 | 201500 |
| 2024-12-03 | 52.54 | $10.92 | 176400 |
| 2024-12-02 | 49.67 | $10.87 | 226334 |
| 2024-11-29 | 49.09 | $10.86 | 183200 |
| 2024-11-27 | 47.94 | $10.84 | 145906 |
| 2024-11-26 | 43.72 | $10.77 | 244700 |
| 2024-11-25 | 49.13 | $10.87 | 147508 |
| 2024-11-22 | 47.90 | $10.85 | 152013 |
| 2024-11-21 | 46.68 | $10.83 | 146900 |
| 2024-11-20 | 46.68 | $10.83 | 157945 |
| 2024-11-19 | 46.68 | $10.83 | 169700 |
| 2024-11-18 | 43.27 | $10.77 | 323530 |
| 2024-11-15 | 47.61 | $10.86 | 306800 |
| 2024-11-14 | 47.61 | $10.86 | 180300 |
| 2024-11-13 | 47.61 | $10.86 | 207500 |
| 2024-11-12 | 49.02 | $10.89 | 293500 |
| 2024-11-11 | 50.44 | $10.92 | 269994 |
| 2024-11-08 | 53.88 | $10.99 | 133912 |
| 2024-11-07 | 50.68 | $10.92 | 193823 |
| 2024-11-06 | 46.66 | $10.84 | 306000 |
| 2024-11-05 | 47.11 | $10.85 | 170200 |
| 2024-11-04 | 44.54 | $10.80 | 169847 |
| 2024-11-01 | 50.63 | $10.93 | 131733 |
| 2024-10-31 | 43.25 | $10.80 | 161500 |
| 2024-10-30 | 46.29 | $10.86 | 152003 |
| 2024-10-29 | 43.13 | $10.81 | 115073 |
| 2024-10-28 | 46.23 | $10.87 | 101333 |
| 2024-10-25 | 42.29 | $10.81 | 111700 |
| 2024-10-24 | 43.29 | $10.83 | 102800 |
| 2024-10-23 | 40.62 | $10.79 | 148200 |
| 2024-10-22 | 42.03 | $10.82 | 131431 |
| 2024-10-21 | 42.03 | $10.82 | 150121 |
| 2024-10-18 | 44.85 | $10.88 | 149447 |
| 2024-10-17 | 39.73 | $10.80 | 287700 |
| 2024-10-16 | 42.54 | $10.86 | 409121 |
| 2024-10-15 | 50.46 | $11.00 | 117731 |
| 2024-10-14 | 56.94 | $11.09 | 180000 |
| 2024-10-11 | 57.72 | $11.10 | 102215 |
| 2024-10-10 | 57.72 | $11.10 | 133436 |
| 2024-10-09 | 57.19 | $11.09 | 193200 |
| 2024-10-08 | 57.88 | $11.10 | 203900 |
| 2024-10-07 | 55.32 | $11.05 | 324400 |
| 2024-10-04 | 56.63 | $11.07 | 187700 |
| 2024-10-03 | 52.34 | $10.99 | 205200 |
| 2024-10-02 | 54.92 | $11.03 | 124200 |
| 2024-10-01 | 54.92 | $11.03 | 224900 |
| 2024-09-30 | 54.92 | $11.03 | 348513 |
| 2024-09-27 | 56.10 | $11.05 | 207000 |
| 2024-09-26 | 52.19 | $10.97 | 149837 |
| 2024-09-25 | 54.50 | $11.01 | 117410 |
| 2024-09-24 | 53.02 | $10.98 | 195800 |
| 2024-09-23 | 52.53 | $10.97 | 161304 |
| 2024-09-20 | 55.84 | $11.03 | 84317 |
| 2024-09-19 | 56.40 | $11.04 | 210400 |
| 2024-09-18 | 53.74 | $10.98 | 209503 |
| 2024-09-17 | 55.90 | $11.02 | 205345 |
| 2024-09-16 | 55.48 | $11.01 | 194700 |
| 2024-09-13 | 58.70 | $11.07 | 367935 |
| 2024-09-12 | 57.93 | $11.05 | 270284 |
| 2024-09-11 | 55.97 | $11.00 | 240800 |
| 2024-09-10 | 54.35 | $10.96 | 335300 |
| 2024-09-09 | 54.35 | $10.96 | 590120 |
| 2024-09-06 | 50.23 | $10.86 | 291700 |
| 2024-09-05 | 53.93 | $10.94 | 324500 |
| 2024-09-04 | 49.02 | $10.83 | 192200 |
| 2024-09-03 | 53.45 | $10.92 | 160500 |
| 2024-08-30 | 50.12 | $10.85 | 154509 |
| 2024-08-29 | 49.13 | $10.83 | 150900 |
| 2024-08-28 | 49.60 | $10.84 | 100700 |
| 2024-08-27 | 47.71 | $10.80 | 146219 |
| 2024-08-26 | 51.36 | $10.88 | 135823 |
| 2024-08-23 | 47.55 | $10.80 | 138319 |
| 2024-08-22 | 42.75 | $10.71 | 137416 |
| 2024-08-21 | 44.03 | $10.74 | 133700 |
| 2024-08-20 | 44.45 | $10.75 | 270740 |
| 2024-08-19 | 45.27 | $10.77 | 161600 |
| 2024-08-16 | 46.49 | $10.80 | 74000 |
| 2024-08-15 | 44.10 | $10.75 | 134400 |
| 2024-08-14 | 46.46 | $10.81 | 107749 |
| 2024-08-13 | 48.96 | $10.87 | 165330 |
| 2024-08-12 | 46.69 | $10.82 | 167634 |
| 2024-08-09 | 50.53 | $10.91 | 92747 |
| 2024-08-08 | 47.33 | $10.84 | 136100 |
| 2024-08-07 | 47.33 | $10.84 | 258400 |
| 2024-08-06 | 46.44 | $10.82 | 133525 |
| 2024-08-05 | 37.37 | $10.64 | 234300 |
| 2024-08-02 | 45.50 | $10.84 | 193164 |
| 2024-08-01 | 56.64 | $11.03 | 142009 |
| 2024-07-31 | 54.98 | $11.00 | 267300 |
| 2024-07-30 | 56.34 | $11.02 | 248236 |
| 2024-07-29 | 52.43 | $10.95 | 206507 |
| 2024-07-26 | 53.08 | $10.96 | 144622 |
| 2024-07-25 | 52.52 | $10.95 | 95806 |
| 2024-07-24 | 49.09 | $10.89 | 139100 |
| 2024-07-23 | 53.37 | $10.96 | 143600 |
| 2024-07-22 | 44.90 | $10.83 | 225800 |
| 2024-07-19 | 50.23 | $10.91 | 640600 |
| 2024-07-18 | 50.95 | $10.92 | 209700 |
| 2024-07-17 | 51.65 | $10.93 | 163112 |
| 2024-07-16 | 56.05 | $10.99 | 142400 |
| 2024-07-15 | 54.20 | $10.96 | 260100 |
| 2024-07-12 | 52.94 | $10.94 | 107900 |
| 2024-07-11 | 49.66 | $10.89 | 113100 |
| 2024-07-10 | 51.71 | $10.92 | 161500 |
| 2024-07-09 | 51.71 | $10.92 | 122131 |
| 2024-07-08 | 48.51 | $10.87 | 127900 |
| 2024-07-05 | 51.09 | $10.91 | 99300 |
| 2024-07-03 | 50.46 | $10.90 | 68400 |
| 2024-07-02 | 52.37 | $10.93 | 120700 |
| 2024-07-01 | 49.34 | $10.88 | 181547 |
| 2024-06-28 | 46.76 | $10.84 | 165817 |
| 2024-06-27 | 46.76 | $10.84 | 216700 |
| 2024-06-26 | 42.82 | $10.78 | 153700 |
| 2024-06-25 | 43.33 | $10.79 | 136536 |
| 2024-06-24 | 45.91 | $10.84 | 94800 |
| 2024-06-21 | 48.09 | $10.88 | 142936 |
| 2024-06-20 | 46.89 | $10.86 | 197300 |
| 2024-06-18 | 45.70 | $10.84 | 85700 |
| 2024-06-17 | 46.20 | $10.85 | 128217 |
| 2024-06-14 | 47.66 | $10.88 | 77600 |
| 2024-06-13 | 50.70 | $10.94 | 164934 |
| 2024-06-12 | 55.79 | $11.03 | 113642 |
| 2024-06-11 | 54.34 | $11.00 | 84100 |
| 2024-06-10 | 52.36 | $10.96 | 64309 |
| 2024-06-07 | 54.61 | $11.00 | 107000 |
| 2024-06-06 | 51.12 | $10.93 | 87722 |
| 2024-06-05 | 51.12 | $10.93 | 116216 |
| 2024-06-04 | 52.69 | $10.96 | 189300 |
| 2024-06-03 | 54.26 | $10.99 | 104100 |
| 2024-05-31 | 52.92 | $10.96 | 188514 |
| 2024-05-30 | 51.58 | $10.93 | 95212 |
| 2024-05-29 | 50.22 | $10.90 | 85613 |
| 2024-05-28 | 52.07 | $10.94 | 73800 |
| 2024-05-24 | 54.44 | $10.99 | 100106 |
| 2024-05-23 | 53.22 | $10.96 | 120100 |
| 2024-05-22 | 54.14 | $10.98 | 172400 |
| 2024-05-21 | 54.59 | $10.99 | 139548 |
| 2024-05-20 | 51.15 | $10.90 | 108000 |
| 2024-05-17 | 53.28 | $10.95 | 101800 |
| 2024-05-16 | 50.95 | $10.89 | 134700 |
| 2024-05-15 | 56.77 | $11.02 | 101734 |
| 2024-05-14 | 54.09 | $10.95 | 104500 |
| 2024-05-13 | 56.47 | $11.00 | 105509 |
| 2024-05-10 | 55.35 | $10.97 | 76940 |
| 2024-05-09 | 56.26 | $10.99 | 81900 |
| 2024-05-08 | 56.71 | $11.00 | 156900 |
| 2024-05-07 | 55.36 | $10.96 | 142721 |
| 2024-05-06 | 52.19 | $10.87 | 218802 |
| 2024-05-03 | 50.32 | $10.82 | 219500 |
| 2024-05-02 | 50.70 | $10.83 | 174632 |
| 2024-05-01 | 48.51 | $10.77 | 175600 |
| 2024-04-30 | 45.02 | $10.68 | 171000 |
| 2024-04-29 | 47.39 | $10.75 | 157900 |
| 2024-04-26 | 45.44 | $10.70 | 118900 |
| 2024-04-25 | 43.04 | $10.64 | 175200 |
| 2024-04-24 | 43.96 | $10.67 | 162500 |
| 2024-04-23 | 44.87 | $10.70 | 84012 |
| 2024-04-22 | 43.00 | $10.65 | 117236 |
| 2024-04-19 | 38.22 | $10.53 | 145000 |
| 2024-04-18 | 38.48 | $10.54 | 125807 |
| 2024-04-17 | 38.48 | $10.54 | 156925 |
| 2024-04-16 | 32.36 | $10.39 | 220400 |
| 2024-04-15 | 26.32 | $10.26 | 548130 |
| 2024-04-12 | 32.46 | $10.55 | 199414 |
| 2024-04-11 | 42.52 | $10.86 | 134795 |
| 2024-04-10 | 40.84 | $10.83 | 160421 |
| 2024-04-09 | 44.57 | $10.92 | 144700 |
| 2024-04-08 | 39.30 | $10.83 | 141421 |
| 2024-04-05 | 38.06 | $10.81 | 150000 |
| 2024-04-04 | 38.43 | $10.82 | 245714 |
| 2024-04-03 | 45.17 | $10.98 | 106148 |
| 2024-04-02 | 45.65 | $10.99 | 94028 |
| 2024-04-01 | 49.08 | $11.06 | 182000 |
| 2024-03-28 | 49.08 | $11.06 | 467900 |
| 2024-03-27 | 53.21 | $11.14 | 168744 |
| 2024-03-26 | 56.01 | $11.19 | 97646 |
| 2024-03-25 | 50.58 | $11.08 | 80000 |
| 2024-03-22 | 51.12 | $11.09 | 85400 |
| 2024-03-21 | 52.19 | $11.11 | 122200 |
| 2024-03-20 | 52.19 | $11.11 | 129827 |
| 2024-03-19 | 54.23 | $11.15 | 114500 |
| 2024-03-18 | 53.37 | $11.13 | 108829 |
| 2024-03-15 | 52.07 | $11.10 | 128012 |
| 2024-03-14 | 59.39 | $11.24 | 104000 |
| 2024-03-13 | 67.06 | $11.36 | 243230 |
| 2024-03-12 | 65.65 | $11.32 | 180300 |
| 2024-03-11 | 57.99 | $11.14 | 121429 |
| 2024-03-08 | 61.62 | $11.19 | 129100 |
| 2024-03-07 | 60.20 | $11.16 | 130724 |
| 2024-03-06 | 61.65 | $11.18 | 136901 |
| 2024-03-05 | 58.32 | $11.11 | 124700 |
| 2024-03-04 | 58.32 | $11.11 | 154017 |
| 2024-03-01 | 58.98 | $11.12 | 123620 |
| 2024-02-29 | 55.13 | $11.04 | 160724 |
| 2024-02-28 | 53.58 | $11.01 | 180336 |
| 2024-02-27 | 54.17 | $11.02 | 101900 |
| 2024-02-26 | 54.17 | $11.02 | 132046 |
| 2024-02-23 | 55.28 | $11.04 | 84024 |
| 2024-02-22 | 55.82 | $11.05 | 114200 |
| 2024-02-21 | 55.40 | $11.04 | 140700 |
| 2024-02-20 | 51.04 | $10.94 | 350400 |
| 2024-02-16 | 59.96 | $11.10 | 102900 |
| 2024-02-15 | 64.66 | $11.17 | 114200 |
| 2024-02-14 | 63.09 | $11.13 | 112319 |
| 2024-02-13 | 67.35 | $11.19 | 224100 |
| 2024-02-12 | 73.66 | $11.27 | 105711 |
| 2024-02-09 | 73.36 | $11.26 | 132100 |
| 2024-02-08 | 72.78 | $11.24 | 153300 |
| 2024-02-07 | 73.54 | $11.25 | 92146 |
| 2024-02-06 | 72.73 | $11.22 | 130522 |
| 2024-02-05 | 68.77 | $11.09 | 133800 |
| 2024-02-02 | 67.74 | $11.06 | 238600 |
| 2024-02-01 | 71.46 | $11.11 | 128000 |
| 2024-01-31 | 69.56 | $11.05 | 159248 |
| 2024-01-30 | 68.56 | $11.02 | 184145 |
| 2024-01-29 | 66.10 | $10.95 | 139143 |
| 2024-01-26 | 63.38 | $10.88 | 47300 |
| 2024-01-25 | 64.08 | $10.89 | 111500 |
| 2024-01-24 | 63.31 | $10.87 | 150209 |
| 2024-01-23 | 60.07 | $10.79 | 155000 |
| 2024-01-22 | 55.39 | $10.69 | 142000 |
| 2024-01-19 | 49.16 | $10.58 | 129300 |
| 2024-01-18 | 55.14 | $10.67 | 140900 |
| 2024-01-17 | 54.56 | $10.66 | 154225 |
| 2024-01-16 | 56.66 | $10.69 | 117729 |
| 2024-01-12 | 55.58 | $10.67 | 113113 |
| 2024-01-11 | 61.42 | $10.75 | 160300 |
| 2024-01-10 | 65.50 | $10.80 | 212100 |
| 2024-01-09 | 62.15 | $10.73 | 165742 |
| 2024-01-08 | 61.65 | $10.72 | 201400 |
| 2024-01-05 | 62.44 | $10.73 | 146234 |
| 2024-01-04 | 61.50 | $10.71 | 190200 |
| 2024-01-03 | 60.08 | $10.68 | 194100 |
| 2024-01-02 | 63.03 | $10.72 | 246000 |
| 2023-12-29 | 68.63 | $10.79 | 298100 |
| 2023-12-28 | 73.99 | $10.85 | 165026 |
| 2023-12-27 | 73.66 | $10.84 | 101000 |
| 2023-12-26 | 71.27 | $10.77 | 150207 |
| 2023-12-22 | 74.01 | $10.80 | 193500 |
| 2023-12-21 | 72.32 | $10.75 | 161239 |
| 2023-12-20 | 70.89 | $10.71 | 204800 |
| 2023-12-19 | 70.53 | $10.70 | 174800 |
| 2023-12-18 | 69.82 | $10.68 | 223538 |
| 2023-12-15 | 72.31 | $10.71 | 104923 |
| 2023-12-14 | 72.00 | $10.70 | 111500 |
| 2023-12-13 | 71.69 | $10.69 | 141600 |
| 2023-12-12 | 67.24 | $10.56 | 160900 |
| 2023-12-11 | 73.11 | $10.63 | 110200 |
| 2023-12-08 | 73.11 | $10.63 | 109719 |
| 2023-12-07 | 70.81 | $10.56 | 206000 |
| 2023-12-06 | 66.98 | $10.46 | 106040 |
| 2023-12-05 | 67.83 | $10.47 | 123038 |
| 2023-12-04 | 65.78 | $10.42 | 131900 |
| 2023-12-01 | 68.26 | $10.45 | 216100 |
| 2023-11-30 | 66.24 | $10.40 | 243343 |
| 2023-11-29 | 61.61 | $10.30 | 154214 |
| 2023-11-28 | 60.04 | $10.27 | 202911 |
| 2023-11-27 | 60.04 | $10.27 | 106200 |
| 2023-11-24 | 60.04 | $10.27 | 71539 |
| 2023-11-22 | 54.17 | $10.16 | 74822 |
| 2023-11-21 | 54.17 | $10.16 | 105500 |
| 2023-11-20 | 55.51 | $10.18 | 93124 |
| 2023-11-17 | 54.44 | $10.16 | 105933 |
| 2023-11-16 | 51.09 | $10.10 | 129813 |
| 2023-11-15 | 49.93 | $10.08 | 131600 |
| 2023-11-14 | 51.08 | $10.10 | 122400 |
| 2023-11-13 | 52.83 | $10.13 | 164914 |
| 2023-11-10 | 52.31 | $10.12 | 155700 |
| 2023-11-09 | 51.30 | $10.10 | 106410 |
| 2023-11-08 | 54.02 | $10.15 | 140800 |
| 2023-11-07 | 53.08 | $10.13 | 181940 |
| 2023-11-06 | 53.08 | $10.13 | 121608 |
| 2023-11-03 | 56.20 | $10.19 | 170300 |
| 2023-11-02 | 56.20 | $10.19 | 268500 |
| 2023-11-01 | 46.76 | $9.99 | 159340 |
| 2023-10-31 | 40.69 | $9.89 | 194304 |
| 2023-10-30 | 35.05 | $9.81 | 102200 |
| 2023-10-27 | 32.78 | $9.78 | 150937 |
| 2023-10-26 | 33.15 | $9.79 | 83840 |
| 2023-10-25 | 33.15 | $9.79 | 219300 |
| 2023-10-24 | 38.62 | $9.93 | 128302 |
| 2023-10-23 | 38.62 | $9.93 | 122000 |
| 2023-10-20 | 37.28 | $9.91 | 163542 |
| 2023-10-19 | 39.31 | $9.96 | 127300 |
| 2023-10-18 | 44.36 | $10.07 | 126900 |
| 2023-10-17 | 45.89 | $10.10 | 201737 |
| 2023-10-16 | 47.44 | $10.13 | 138003 |
| 2023-10-13 | 47.44 | $10.13 | 151244 |
| 2023-10-12 | 54.03 | $10.25 | 118400 |
| 2023-10-11 | 58.54 | $10.32 | 196703 |
| 2023-10-10 | 57.58 | $10.30 | 90539 |
| 2023-10-09 | 56.13 | $10.27 | 99419 |
| 2023-10-06 | 51.98 | $10.19 | 153500 |
| 2023-10-05 | 51.98 | $10.19 | 165800 |
| 2023-10-04 | 50.93 | $10.17 | 197300 |
| 2023-10-03 | 47.67 | $10.11 | 128703 |
| 2023-10-02 | 52.05 | $10.19 | 212201 |
| 2023-09-29 | 57.02 | $10.27 | 207344 |
| 2023-09-28 | 57.67 | $10.28 | 131000 |
| 2023-09-27 | 54.71 | $10.22 | 183000 |
| 2023-09-26 | 53.68 | $10.20 | 136400 |
| 2023-09-25 | 59.44 | $10.29 | 124321 |
| 2023-09-22 | 58.02 | $10.26 | 135106 |
| 2023-09-21 | 51.54 | $10.14 | 112500 |
| 2023-09-20 | 57.90 | $10.23 | 102537 |
| 2023-09-19 | 57.90 | $10.23 | 163300 |
| 2023-09-18 | 56.83 | $10.21 | 124700 |
| 2023-09-15 | 54.65 | $10.17 | 135140 |
| 2023-09-14 | 58.90 | $10.23 | 110035 |
| 2023-09-13 | 64.46 | $10.30 | 125700 |
| 2023-09-12 | 67.94 | $10.34 | 158666 |
| 2023-09-11 | 69.73 | $10.36 | 91226 |
| 2023-09-08 | 68.14 | $10.32 | 86000 |
| 2023-09-07 | 66.01 | $10.27 | 71620 |
| 2023-09-06 | 64.67 | $10.24 | 110708 |
| 2023-09-05 | 63.76 | $10.22 | 76047 |
| 2023-09-01 | 64.55 | $10.23 | 136900 |
| 2023-08-31 | 63.70 | $10.21 | 195900 |
| 2023-08-30 | 62.85 | $10.19 | 94012 |
| 2023-08-29 | 60.67 | $10.14 | 131100 |
| 2023-08-28 | 60.67 | $10.14 | 119300 |
| 2023-08-25 | 58.46 | $10.09 | 106000 |
| 2023-08-24 | 55.63 | $10.03 | 120400 |
| 2023-08-23 | 58.81 | $10.08 | 148400 |
| 2023-08-22 | 53.80 | $9.98 | 100526 |
| 2023-08-21 | 50.97 | $9.93 | 109423 |
| 2023-08-18 | 52.18 | $9.95 | 121400 |
| 2023-08-17 | 51.64 | $9.94 | 140721 |
| 2023-08-16 | 53.38 | $9.97 | 135300 |
| 2023-08-15 | 54.54 | $9.99 | 120631 |
| 2023-08-14 | 59.48 | $10.07 | 164739 |
| 2023-08-11 | 63.58 | $10.13 | 165657 |
| 2023-08-10 | 61.03 | $10.07 | 121434 |
| 2023-08-09 | 61.03 | $10.07 | 63007 |
| 2023-08-08 | 59.76 | $10.04 | 150708 |
| 2023-08-07 | 60.38 | $10.05 | 119500 |
| 2023-08-04 | 57.42 | $9.98 | 155915 |
| 2023-08-03 | 55.15 | $9.93 | 181118 |
| 2023-08-02 | 62.07 | $10.04 | 113326 |
| 2023-08-01 | 66.39 | $10.10 | 187336 |
| 2023-07-31 | 66.39 | $10.10 | 161700 |
| 2023-07-28 | 64.54 | $10.05 | 206625 |
| 2023-07-27 | 59.43 | $9.93 | 115639 |
| 2023-07-26 | 60.82 | $9.95 | 99515 |
| 2023-07-25 | 58.02 | $9.89 | 85249 |
| 2023-07-24 | 57.55 | $9.88 | 76334 |
| 2023-07-21 | 54.06 | $9.81 | 193900 |
| 2023-07-20 | 55.93 | $9.84 | 209612 |
| 2023-07-19 | 61.30 | $9.92 | 199000 |
| 2023-07-18 | 63.47 | $9.95 | 191100 |
| 2023-07-17 | 65.68 | $9.98 | 120100 |
| 2023-07-14 | 64.51 | $9.95 | 119231 |
| 2023-07-13 | 63.72 | $9.93 | 146749 |
| 2023-07-12 | 71.21 | $10.03 | 230920 |
| 2023-07-11 | 68.39 | $9.95 | 180904 |
| 2023-07-10 | 68.02 | $9.94 | 154200 |
| 2023-07-07 | 63.98 | $9.84 | 103744 |
| 2023-07-06 | 62.64 | $9.81 | 147745 |
| 2023-07-05 | 67.41 | $9.87 | 136900 |
| 2023-07-03 | 65.76 | $9.83 | 92100 |
| 2023-06-30 | 64.03 | $9.79 | 261849 |
| 2023-06-29 | 59.11 | $9.69 | 103900 |
| 2023-06-28 | 59.89 | $9.70 | 157700 |
| 2023-06-27 | 58.32 | $9.67 | 76700 |
| 2023-06-26 | 56.72 | $9.64 | 128624 |
| 2023-06-23 | 55.08 | $9.61 | 130400 |
| 2023-06-22 | 55.75 | $9.62 | 82433 |
| 2023-06-21 | 54.16 | $9.59 | 142600 |
| 2023-06-20 | 51.40 | $9.54 | 112513 |
| 2023-06-16 | 52.00 | $9.55 | 99214 |
| 2023-06-15 | 53.77 | $9.58 | 123622 |
| 2023-06-14 | 54.36 | $9.59 | 250507 |
| 2023-06-13 | 52.89 | $9.56 | 165500 |
| 2023-06-12 | 51.41 | $9.53 | 128932 |
| 2023-06-09 | 47.20 | $9.45 | 225331 |
| 2023-06-08 | 54.49 | $9.58 | 125100 |
| 2023-06-07 | 54.49 | $9.58 | 178300 |
| 2023-06-06 | 51.36 | $9.52 | 103102 |
| 2023-06-05 | 49.15 | $9.48 | 152491 |
| 2023-06-02 | 48.03 | $9.46 | 124600 |
| 2023-06-01 | 46.34 | $9.43 | 249111 |
| 2023-05-31 | 42.17 | $9.36 | 137115 |
| 2023-05-30 | 41.56 | $9.35 | 140110 |
| 2023-05-26 | 38.44 | $9.30 | 117200 |
| 2023-05-25 | 35.16 | $9.25 | 173700 |
| 2023-05-24 | 36.65 | $9.29 | 220518 |
| 2023-05-23 | 38.18 | $9.33 | 244600 |
| 2023-05-22 | 42.86 | $9.44 | 118808 |
| 2023-05-19 | 39.66 | $9.39 | 105100 |
| 2023-05-18 | 40.09 | $9.40 | 279313 |
| 2023-05-17 | 46.21 | $9.53 | 88100 |
| 2023-05-16 | 45.61 | $9.52 | 78397 |
| 2023-05-15 | 46.10 | $9.53 | 195313 |
| 2023-05-12 | 47.07 | $9.55 | 116200 |
| 2023-05-11 | 52.88 | $9.66 | 147001 |
| 2023-05-10 | 54.03 | $9.68 | 113614 |
| 2023-05-09 | 54.60 | $9.69 | 102712 |
| 2023-05-08 | 56.27 | $9.72 | 97823 |
| 2023-05-05 | 56.83 | $9.73 | 90902 |
| 2023-05-04 | 52.38 | $9.63 | 74223 |
| 2023-05-03 | 50.94 | $9.60 | 66418 |
| 2023-05-02 | 50.94 | $9.60 | 74520 |
| 2023-05-01 | 54.94 | $9.68 | 102749 |
| 2023-04-28 | 53.65 | $9.65 | 133104 |
| 2023-04-27 | 51.44 | $9.60 | 87241 |
| 2023-04-26 | 48.15 | $9.53 | 149101 |
| 2023-04-25 | 47.67 | $9.52 | 85800 |
| 2023-04-24 | 51.77 | $9.61 | 82900 |
| 2023-04-21 | 49.95 | $9.57 | 65800 |
| 2023-04-20 | 50.86 | $9.59 | 110911 |
| 2023-04-19 | 51.31 | $9.60 | 88442 |
| 2023-04-18 | 48.30 | $9.53 | 210000 |
| 2023-04-17 | 48.30 | $9.53 | 234900 |
| 2023-04-14 | 49.48 | $9.56 | 275634 |
| 2023-04-13 | 53.64 | $9.66 | 116900 |
| 2023-04-12 | 55.87 | $9.71 | 169545 |
| 2023-04-11 | 54.80 | $9.68 | 204200 |
| 2023-04-10 | 53.36 | $9.64 | 164723 |
| 2023-04-06 | 48.73 | $9.52 | 79801 |
| 2023-04-05 | 49.91 | $9.55 | 77300 |
| 2023-04-04 | 48.73 | $9.52 | 159300 |
| 2023-04-03 | 49.47 | $9.54 | 240526 |
| 2023-03-31 | 48.36 | $9.51 | 151216 |
| 2023-03-30 | 47.63 | $9.49 | 92700 |
| 2023-03-29 | 44.66 | $9.41 | 98026 |
| 2023-03-28 | 39.79 | $9.29 | 194519 |
| 2023-03-27 | 41.83 | $9.36 | 216522 |
| 2023-03-24 | 37.01 | $9.25 | 129715 |
| 2023-03-23 | 37.83 | $9.28 | 161600 |
| 2023-03-22 | 37.83 | $9.28 | 140516 |
| 2023-03-21 | 39.66 | $9.35 | 126900 |
| 2023-03-20 | 35.86 | $9.26 | 178947 |
| 2023-03-17 | 35.86 | $9.26 | 187015 |
| 2023-03-16 | 40.17 | $9.43 | 181900 |
| 2023-03-15 | 45.33 | $9.60 | 344200 |
| 2023-03-14 | 41.10 | $9.50 | 126623 |
| 2023-03-13 | 37.90 | $9.43 | 249006 |
| 2023-03-10 | 41.58 | $9.55 | 194600 |
| 2023-03-09 | 51.45 | $9.80 | 121400 |
| 2023-03-08 | 58.30 | $9.93 | 86700 |
| 2023-03-07 | 57.04 | $9.90 | 92900 |
| 2023-03-06 | 58.72 | $9.93 | 143800 |
| 2023-03-03 | 56.71 | $9.88 | 78600 |
| 2023-03-02 | 52.77 | $9.79 | 126900 |
| 2023-03-01 | 53.28 | $9.80 | 187500 |
| 2023-02-28 | 56.95 | $9.87 | 171900 |
| 2023-02-27 | 57.49 | $9.88 | 49700 |
| 2023-02-24 | 54.20 | $9.80 | 87333 |
| 2023-02-23 | 55.74 | $9.83 | 109300 |
| 2023-02-22 | 50.90 | $9.72 | 87125 |
| 2023-02-21 | 50.90 | $9.72 | 147124 |
| 2023-02-17 | 58.81 | $9.87 | 68600 |
| 2023-02-16 | 58.40 | $9.86 | 101000 |
| 2023-02-15 | 60.70 | $9.90 | 160000 |
| 2023-02-14 | 58.78 | $9.85 | 102700 |
| 2023-02-13 | 65.48 | $9.96 | 137308 |
| 2023-02-10 | 64.43 | $9.93 | 113203 |
| 2023-02-09 | 64.08 | $9.92 | 91123 |
| 2023-02-08 | 65.29 | $9.94 | 104836 |
| 2023-02-07 | 64.65 | $9.92 | 97845 |
| 2023-02-06 | 62.37 | $9.85 | 91827 |
| 2023-02-03 | 64.06 | $9.88 | 140600 |
| 2023-02-02 | 68.75 | $9.96 | 110200 |
| 2023-02-01 | 67.03 | $9.90 | 113121 |
| 2023-01-31 | 64.22 | $9.81 | 195528 |
| 2023-01-30 | 59.48 | $9.68 | 86603 |
| 2023-01-27 | 58.27 | $9.65 | 97038 |
| 2023-01-26 | 57.05 | $9.62 | 123824 |
| 2023-01-25 | 54.96 | $9.57 | 105900 |
| 2023-01-24 | 55.47 | $9.58 | 126618 |
| 2023-01-23 | 56.99 | $9.61 | 133943 |
| 2023-01-20 | 56.61 | $9.60 | 57700 |
| 2023-01-19 | 54.35 | $9.54 | 99627 |
| 2023-01-18 | 56.20 | $9.58 | 117900 |
| 2023-01-17 | 57.13 | $9.60 | 159845 |
| 2023-01-13 | 55.74 | $9.56 | 176500 |
| 2023-01-12 | 57.06 | $9.59 | 157800 |
| 2023-01-11 | 56.74 | $9.58 | 170233 |
| 2023-01-10 | 54.80 | $9.52 | 141216 |
| 2023-01-09 | 52.78 | $9.46 | 109604 |
| 2023-01-06 | 51.05 | $9.41 | 134917 |
| 2023-01-05 | 46.60 | $9.29 | 123300 |
| 2023-01-04 | 47.63 | $9.32 | 129000 |
| 2023-01-03 | 45.74 | $9.27 | 252316 |
| 2022-12-30 | 42.99 | $9.20 | 322943 |
| 2022-12-29 | 45.49 | $9.28 | 388900 |
| 2022-12-28 | 41.45 | $9.18 | 256600 |
| 2022-12-27 | 44.59 | $9.28 | 194100 |
| 2022-12-23 | 48.80 | $9.40 | 140128 |
| 2022-12-22 | 43.75 | $9.28 | 251912 |
| 2022-12-21 | 47.87 | $9.39 | 135200 |
| 2022-12-20 | 47.44 | $9.38 | 238300 |
| 2022-12-19 | 47.03 | $9.37 | 104431 |
| 2022-12-16 | 48.47 | $9.41 | 108333 |
| 2022-12-15 | 51.88 | $9.50 | 106000 |
| 2022-12-14 | 51.88 | $9.50 | 125416 |
| 2022-12-13 | 56.23 | $9.61 | 154726 |
| 2022-12-12 | 50.49 | $9.45 | 114810 |
| 2022-12-09 | 48.06 | $9.39 | 159600 |
| 2022-12-08 | 53.00 | $9.51 | 125200 |
| 2022-12-07 | 57.70 | $9.61 | 121249 |
| 2022-12-06 | 58.19 | $9.62 | 177900 |
| 2022-12-05 | 58.19 | $9.62 | 90323 |
| 2022-12-02 | 58.19 | $9.62 | 112027 |
| 2022-12-01 | 61.79 | $9.70 | 136116 |
| 2022-11-30 | 65.13 | $9.77 | 174200 |
| 2022-11-29 | 62.66 | $9.68 | 97413 |
| 2022-11-28 | 63.13 | $9.69 | 259800 |
| 2022-11-25 | 61.48 | $9.63 | 44400 |
| 2022-11-23 | 63.28 | $9.67 | 115949 |
| 2022-11-22 | 67.01 | $9.75 | 197400 |
| 2022-11-21 | 60.01 | $9.50 | 171800 |
| 2022-11-18 | 60.01 | $9.50 | 191100 |
| 2022-11-17 | 58.09 | $9.44 | 148500 |
| 2022-11-16 | 58.99 | $9.46 | 131238 |
| 2022-11-15 | 58.38 | $9.44 | 119500 |
| 2022-11-14 | 53.06 | $9.28 | 82500 |
| 2022-11-11 | 62.55 | $9.48 | 110011 |
| 2022-11-10 | 62.55 | $9.48 | 146000 |
| 2022-11-09 | 56.18 | $9.30 | 243905 |
| 2022-11-08 | 56.69 | $9.31 | 98103 |
| 2022-11-07 | 56.69 | $9.31 | 88300 |
| 2022-11-04 | 51.54 | $9.18 | 175039 |
| 2022-11-03 | 48.87 | $9.12 | 244200 |
| 2022-11-02 | 48.87 | $9.12 | 92800 |
| 2022-11-01 | 50.12 | $9.15 | 284341 |
| 2022-10-31 | 48.02 | $9.10 | 193500 |
| 2022-10-28 | 49.20 | $9.13 | 184100 |
| 2022-10-27 | 45.84 | $9.05 | 94921 |
| 2022-10-26 | 46.20 | $9.06 | 193500 |
| 2022-10-25 | 47.27 | $9.09 | 247937 |
| 2022-10-24 | 45.26 | $9.04 | 166700 |
| 2022-10-21 | 43.63 | $9.00 | 122100 |
| 2022-10-20 | 43.23 | $8.99 | 165249 |
| 2022-10-19 | 44.13 | $9.02 | 148536 |
| 2022-10-18 | 45.62 | $9.07 | 215826 |
| 2022-10-17 | 37.59 | $8.87 | 74412 |
| 2022-10-14 | 34.36 | $8.80 | 131900 |
| 2022-10-13 | 36.68 | $8.89 | 286243 |
| 2022-10-12 | 42.41 | $9.08 | 140100 |
| 2022-10-11 | 42.41 | $9.08 | 101920 |
| 2022-10-10 | 40.65 | $9.04 | 100800 |
| 2022-10-07 | 41.25 | $9.06 | 172500 |
| 2022-10-06 | 42.43 | $9.10 | 74500 |
| 2022-10-05 | 43.32 | $9.13 | 83800 |
| 2022-10-04 | 43.91 | $9.15 | 95420 |
| 2022-10-03 | 38.39 | $9.01 | 86847 |
| 2022-09-30 | 34.46 | $8.92 | 103900 |
| 2022-09-29 | 31.22 | $8.85 | 112100 |
| 2022-09-28 | 34.98 | $9.01 | 226200 |
| 2022-09-27 | 25.37 | $8.83 | 176802 |
| 2022-09-26 | 26.40 | $8.88 | 119139 |
| 2022-09-23 | 28.36 | $8.97 | 208700 |
| 2022-09-22 | 31.60 | $9.10 | 107207 |
| 2022-09-21 | 34.78 | $9.21 | 124414 |
| 2022-09-20 | 31.81 | $9.16 | 89600 |
| 2022-09-19 | 31.81 | $9.16 | 96745 |
| 2022-09-16 | 32.62 | $9.19 | 99510 |
| 2022-09-15 | 33.98 | $9.24 | 156600 |
| 2022-09-14 | 39.63 | $9.42 | 89746 |
| 2022-09-13 | 41.45 | $9.47 | 73938 |
| 2022-09-12 | 44.98 | $9.56 | 77130 |
| 2022-09-09 | 44.48 | $9.55 | 66800 |
| 2022-09-08 | 41.46 | $9.49 | 141004 |
| 2022-09-07 | 40.43 | $9.47 | 152000 |
| 2022-09-06 | 40.77 | $9.48 | 111330 |
| 2022-09-02 | 43.19 | $9.55 | 117228 |
| 2022-09-01 | 42.72 | $9.54 | 207500 |
| 2022-08-31 | 46.29 | $9.64 | 233400 |
| 2022-08-30 | 48.61 | $9.70 | 70000 |
| 2022-08-29 | 54.67 | $9.84 | 68800 |
| 2022-08-26 | 50.93 | $9.75 | 43900 |
| 2022-08-25 | 56.32 | $9.86 | 83642 |
| 2022-08-24 | 58.46 | $9.90 | 108800 |
| 2022-08-23 | 58.99 | $9.91 | 95800 |
| 2022-08-22 | 55.94 | $9.83 | 71439 |
| 2022-08-19 | 59.07 | $9.89 | 81700 |
| 2022-08-18 | 61.80 | $9.94 | 50900 |
| 2022-08-17 | 65.24 | $10.00 | 109200 |
| 2022-08-16 | 68.24 | $10.05 | 100700 |
| 2022-08-15 | 68.85 | $10.06 | 87300 |
| 2022-08-12 | 74.47 | $10.15 | 152701 |
| 2022-08-11 | 73.08 | $10.09 | 93737 |
| 2022-08-10 | 72.36 | $10.06 | 97200 |
| 2022-08-09 | 70.10 | $9.97 | 103735 |
| 2022-08-08 | 67.87 | $9.89 | 79022 |
| 2022-08-05 | 66.38 | $9.84 | 84900 |
| 2022-08-04 | 66.38 | $9.84 | 136923 |
| 2022-08-03 | 67.51 | $9.86 | 78404 |
| 2022-08-02 | 67.25 | $9.85 | 104747 |
| 2022-08-01 | 65.37 | $9.78 | 78526 |
| 2022-07-29 | 62.77 | $9.69 | 117200 |
| 2022-07-28 | 58.86 | $9.57 | 100011 |
| 2022-07-27 | 56.32 | $9.50 | 142300 |
| 2022-07-26 | 55.57 | $9.48 | 82000 |
| 2022-07-25 | 55.21 | $9.47 | 159038 |
| 2022-07-22 | 54.86 | $9.46 | 177200 |
| 2022-07-21 | 54.18 | $9.44 | 67804 |
| 2022-07-20 | 49.47 | $9.31 | 95800 |
| 2022-07-19 | 48.30 | $9.28 | 108300 |
| 2022-07-18 | 39.98 | $9.09 | 117439 |
| 2022-07-15 | 42.01 | $9.15 | 108300 |
| 2022-07-14 | 42.35 | $9.16 | 79201 |
| 2022-07-13 | 45.88 | $9.26 | 67035 |
| 2022-07-12 | 44.56 | $9.23 | 127826 |
| 2022-07-11 | 43.69 | $9.21 | 86100 |
| 2022-07-08 | 44.35 | $9.23 | 79300 |
| 2022-07-07 | 43.95 | $9.22 | 75000 |
| 2022-07-06 | 41.12 | $9.15 | 45900 |
| 2022-07-05 | 40.71 | $9.14 | 84931 |
| 2022-07-01 | 42.97 | $9.22 | 104908 |
| 2022-06-30 | 39.80 | $9.14 | 187100 |
| 2022-06-29 | 38.59 | $9.11 | 81500 |
| 2022-06-28 | 38.84 | $9.12 | 63700 |
| 2022-06-27 | 39.56 | $9.15 | 84600 |
| 2022-06-24 | 38.84 | $9.13 | 141029 |
| 2022-06-23 | 35.54 | $9.04 | 143132 |
| 2022-06-22 | 34.80 | $9.02 | 145238 |
| 2022-06-21 | 34.99 | $9.03 | 133928 |
| 2022-06-17 | 34.31 | $9.01 | 212728 |
| 2022-06-16 | 29.73 | $8.88 | 239238 |
| 2022-06-15 | 35.09 | $9.18 | 321500 |
| 2022-06-14 | 36.77 | $9.26 | 232106 |
| 2022-06-13 | 31.73 | $9.13 | 247100 |
| 2022-06-10 | 40.45 | $9.50 | 163700 |
| 2022-06-09 | 42.55 | $9.57 | 108900 |
| 2022-06-08 | 43.48 | $9.60 | 143818 |
| 2022-06-07 | 46.00 | $9.68 | 183540 |
| 2022-06-06 | 43.67 | $9.62 | 124000 |
| 2022-06-03 | 41.68 | $9.57 | 236318 |
| 2022-06-02 | 46.34 | $9.72 | 158808 |
| 2022-06-01 | 45.18 | $9.69 | 281300 |
| 2022-05-31 | 41.99 | $9.61 | 304600 |
| 2022-05-27 | 41.17 | $9.59 | 241900 |
| 2022-05-26 | 36.06 | $9.47 | 218927 |
| 2022-05-25 | 29.78 | $9.34 | 396002 |
| 2022-05-24 | 29.78 | $9.34 | 152327 |
| 2022-05-23 | 31.27 | $9.41 | 220928 |
| 2022-05-20 | 31.27 | $9.41 | 240519 |
| 2022-05-19 | 30.83 | $9.40 | 299120 |
| 2022-05-18 | 30.83 | $9.40 | 131200 |
| 2022-05-17 | 31.95 | $9.46 | 139008 |
| 2022-05-16 | 29.08 | $9.39 | 192121 |
| 2022-05-13 | 28.26 | $9.37 | 242830 |
| 2022-05-12 | 29.56 | $9.45 | 189203 |
| 2022-05-11 | 32.59 | $9.62 | 89339 |
| 2022-05-10 | 35.65 | $9.77 | 106401 |
| 2022-05-09 | 35.86 | $9.78 | 213400 |
| 2022-05-06 | 38.72 | $9.91 | 173816 |
| 2022-05-05 | 41.90 | $10.04 | 152425 |
| 2022-05-04 | 44.86 | $10.15 | 121942 |
| 2022-05-03 | 40.50 | $10.03 | 126900 |
| 2022-05-02 | 38.98 | $9.99 | 212415 |
| 2022-04-29 | 42.61 | $10.13 | 129044 |
| 2022-04-28 | 46.42 | $10.26 | 72401 |
| 2022-04-27 | 43.85 | $10.19 | 70800 |
| 2022-04-26 | 43.11 | $10.17 | 160004 |
| 2022-04-25 | 44.80 | $10.23 | 167800 |
| 2022-04-22 | 44.11 | $10.21 | 154300 |
| 2022-04-21 | 47.80 | $10.34 | 168847 |
| 2022-04-20 | 47.48 | $10.33 | 217000 |
| 2022-04-19 | 45.57 | $10.27 | 206800 |
| 2022-04-18 | 40.79 | $10.13 | 240837 |
| 2022-04-14 | 38.59 | $10.07 | 335399 |
| 2022-04-13 | 43.44 | $10.26 | 87900 |
| 2022-04-12 | 46.04 | $10.35 | 175600 |
| 2022-04-11 | 43.17 | $10.27 | 153210 |
| 2022-04-08 | 45.47 | $10.35 | 129946 |
| 2022-04-07 | 45.12 | $10.34 | 104029 |
| 2022-04-06 | 44.79 | $10.33 | 165500 |
| 2022-04-05 | 46.68 | $10.40 | 241800 |
| 2022-04-04 | 50.12 | $10.52 | 222000 |
| 2022-04-01 | 44.62 | $10.35 | 464400 |
| 2022-03-31 | 46.63 | $10.42 | 324200 |
| 2022-03-30 | 40.84 | $10.26 | 107000 |
| 2022-03-29 | 39.28 | $10.22 | 182200 |
| 2022-03-28 | 36.06 | $10.14 | 168701 |
| 2022-03-25 | 32.68 | $10.06 | 141548 |
| 2022-03-24 | 33.74 | $10.11 | 220521 |
| 2022-03-23 | 35.26 | $10.18 | 171400 |
| 2022-03-22 | 36.14 | $10.22 | 211700 |
| 2022-03-21 | 33.36 | $10.15 | 220900 |
| 2022-03-18 | 35.24 | $10.24 | 353816 |
| 2022-03-17 | 35.88 | $10.27 | 369925 |
| 2022-03-16 | 31.97 | $10.17 | 189500 |
| 2022-03-15 | 28.67 | $10.09 | 153731 |
| 2022-03-14 | 29.35 | $10.13 | 158500 |
| 2022-03-11 | 35.76 | $10.45 | 215000 |
| 2022-03-10 | 37.20 | $10.51 | 168700 |
| 2022-03-09 | 35.55 | $10.47 | 260800 |
| 2022-03-08 | 33.47 | $10.42 | 457136 |
| 2022-03-07 | 33.89 | $10.44 | 126200 |
| 2022-03-04 | 37.91 | $10.62 | 119630 |
| 2022-03-03 | 39.39 | $10.68 | 95836 |
| 2022-03-02 | 38.63 | $10.66 | 103547 |
| 2022-03-01 | 37.52 | $10.63 | 108839 |
| 2022-02-28 | 36.42 | $10.60 | 123700 |
| 2022-02-25 | 32.28 | $10.49 | 161300 |
| 2022-02-24 | 25.12 | $10.32 | 135382 |
| 2022-02-23 | 25.12 | $10.32 | 298146 |
| 2022-02-22 | 27.60 | $10.48 | 253532 |
| 2022-02-18 | 32.78 | $10.75 | 76627 |
| 2022-02-17 | 33.22 | $10.77 | 106635 |
| 2022-02-16 | 34.09 | $10.81 | 127111 |
| 2022-02-15 | 32.41 | $10.77 | 155200 |
| 2022-02-14 | 33.01 | $10.80 | 173938 |
| 2022-02-11 | 36.66 | $10.97 | 149706 |
| 2022-02-10 | 38.31 | $11.04 | 105249 |
| 2022-02-09 | 43.06 | $11.22 | 189337 |
| 2022-02-08 | 45.12 | $11.29 | 92300 |
| 2022-02-07 | 46.02 | $11.32 | 66513 |
| 2022-02-04 | 46.02 | $11.32 | 87434 |
| 2022-02-03 | 42.58 | $11.22 | 95700 |
| 2022-02-02 | 45.32 | $11.32 | 90500 |
| 2022-02-01 | 41.76 | $11.22 | 121800 |
| 2022-01-31 | 39.12 | $11.15 | 99200 |
| 2022-01-28 | 36.78 | $11.09 | 173600 |
| 2022-01-27 | 36.01 | $11.07 | 181005 |
| 2022-01-26 | 34.87 | $11.04 | 191100 |
| 2022-01-25 | 33.74 | $11.01 | 241322 |
| 2022-01-24 | 26.97 | $10.84 | 549300 |
| 2022-01-21 | 35.48 | $11.26 | 480400 |
| 2022-01-20 | 40.38 | $11.43 | 139938 |
| 2022-01-19 | 41.01 | $11.45 | 156200 |
| 2022-01-18 | 42.60 | $11.50 | 185700 |
| 2022-01-14 | 42.92 | $11.51 | 184800 |
| 2022-01-13 | 48.35 | $11.67 | 153226 |
| 2022-01-12 | 45.91 | $11.61 | 114600 |
| 2022-01-11 | 46.61 | $11.63 | 122112 |
| 2022-01-10 | 46.22 | $11.62 | 107207 |
| 2022-01-07 | 47.54 | $11.66 | 158639 |
| 2022-01-06 | 43.33 | $11.55 | 313600 |
| 2022-01-05 | 44.25 | $11.58 | 192409 |
| 2022-01-04 | 49.58 | $11.74 | 94400 |
| 2022-01-03 | 49.93 | $11.75 | 276927 |
| 2021-12-31 | 48.16 | $11.70 | 539400 |
| 2021-12-30 | 58.86 | $11.97 | 66400 |
| 2021-12-29 | 66.68 | $12.12 | 85200 |
| 2021-12-28 | 67.82 | $12.14 | 186100 |
| 2021-12-27 | 66.74 | $12.10 | 96300 |
| 2021-12-23 | 65.06 | $12.04 | 146719 |
| 2021-12-22 | 61.37 | $11.92 | 328100 |
| 2021-12-21 | 56.66 | $11.79 | 300433 |
| 2021-12-20 | 50.98 | $11.66 | 154200 |
| 2021-12-17 | 48.51 | $11.61 | 71934 |
| 2021-12-16 | 47.51 | $11.59 | 99900 |
| 2021-12-15 | 49.33 | $11.63 | 82436 |
| 2021-12-14 | 47.41 | $11.59 | 109939 |
| 2021-12-13 | 52.11 | $11.69 | 90100 |
| 2021-12-10 | 52.60 | $11.70 | 145200 |
| 2021-12-09 | 54.57 | $11.74 | 81300 |
| 2021-12-08 | 54.16 | $11.73 | 102312 |
| 2021-12-07 | 56.07 | $11.77 | 113108 |
| 2021-12-06 | 51.16 | $11.65 | 168635 |
| 2021-12-03 | 43.69 | $11.50 | 165300 |
| 2021-12-02 | 45.91 | $11.55 | 146009 |
| 2021-12-01 | 46.36 | $11.56 | 125231 |
| 2021-11-30 | 48.15 | $11.60 | 243033 |
| 2021-11-29 | 52.48 | $11.69 | 108600 |
| 2021-11-26 | 47.50 | $11.59 | 193838 |
| 2021-11-24 | 54.56 | $11.72 | 94147 |
| 2021-11-23 | 50.82 | $11.65 | 72121 |
| 2021-11-22 | 50.82 | $11.65 | 89448 |
| 2021-11-19 | 51.92 | $11.67 | 86700 |
| 2021-11-18 | 52.46 | $11.68 | 74048 |
| 2021-11-17 | 53.52 | $11.70 | 159700 |
| 2021-11-16 | 59.18 | $11.80 | 67300 |
| 2021-11-15 | 55.61 | $11.72 | 81000 |
| 2021-11-12 | 59.31 | $11.78 | 91906 |
| 2021-11-11 | 67.08 | $11.89 | 141100 |
| 2021-11-10 | 62.40 | $11.78 | 166000 |
| 2021-11-09 | 60.46 | $11.74 | 73523 |
| 2021-11-08 | 61.21 | $11.75 | 101900 |
| 2021-11-05 | 58.78 | $11.70 | 64117 |
| 2021-11-04 | 58.28 | $11.69 | 77600 |
| 2021-11-03 | 58.96 | $11.70 | 106300 |
| 2021-11-02 | 56.05 | $11.64 | 89810 |
| 2021-11-01 | 57.34 | $11.66 | 92400 |
| 2021-10-29 | 62.81 | $11.74 | 108200 |
| 2021-10-28 | 63.53 | $11.75 | 223247 |
| 2021-10-27 | 55.84 | $11.59 | 50800 |
| 2021-10-26 | 54.70 | $11.57 | 72939 |
| 2021-10-25 | 52.38 | $11.53 | 52318 |
| 2021-10-22 | 52.38 | $11.53 | 65100 |
| 2021-10-21 | 51.25 | $11.51 | 31707 |
| 2021-10-20 | 52.43 | $11.53 | 78600 |
| 2021-10-19 | 50.82 | $11.50 | 27200 |
| 2021-10-18 | 50.28 | $11.49 | 78319 |
| 2021-10-15 | 50.81 | $11.50 | 80000 |
| 2021-10-14 | 54.59 | $11.57 | 91332 |
| 2021-10-13 | 53.17 | $11.54 | 66605 |
| 2021-10-12 | 52.23 | $11.52 | 79837 |
| 2021-10-11 | 51.76 | $11.51 | 87800 |
| 2021-10-08 | 50.39 | $11.48 | 93000 |
| 2021-10-07 | 50.85 | $11.49 | 48200 |
| 2021-10-06 | 50.42 | $11.48 | 78312 |
| 2021-10-05 | 52.15 | $11.52 | 78017 |
| 2021-10-04 | 50.12 | $11.47 | 81500 |
| 2021-10-01 | 53.57 | $11.55 | 93149 |
| 2021-09-30 | 53.18 | $11.54 | 87647 |
| 2021-09-29 | 54.46 | $11.57 | 128312 |
| 2021-09-28 | 48.16 | $11.41 | 127005 |
| 2021-09-27 | 49.37 | $11.44 | 111500 |
| 2021-09-24 | 48.96 | $11.43 | 146000 |
| 2021-09-23 | 49.73 | $11.45 | 110726 |
| 2021-09-22 | 52.86 | $11.53 | 175100 |
| 2021-09-21 | 47.35 | $11.39 | 168744 |
| 2021-09-20 | 52.79 | $11.52 | 255614 |
| 2021-09-17 | 64.09 | $11.73 | 261516 |
| 2021-09-16 | 59.81 | $11.62 | 194249 |
| 2021-09-15 | 56.69 | $11.55 | 162135 |
| 2021-09-14 | 56.23 | $11.54 | 103200 |
| 2021-09-13 | 60.51 | $11.61 | 117100 |
| 2021-09-10 | 58.36 | $11.56 | 54700 |
| 2021-09-09 | 58.97 | $11.57 | 100400 |
| 2021-09-08 | 58.56 | $11.56 | 56900 |
| 2021-09-07 | 52.16 | $11.42 | 127600 |
| 2021-09-03 | 56.29 | $11.49 | 157100 |
| 2021-09-02 | 63.06 | $11.59 | 141404 |
| 2021-09-01 | 61.75 | $11.56 | 149800 |
| 2021-08-31 | 60.87 | $11.54 | 106900 |
| 2021-08-30 | 61.54 | $11.55 | 160500 |
| 2021-08-27 | 57.53 | $11.46 | 92300 |
| 2021-08-26 | 53.43 | $11.38 | 72593 |
| 2021-08-25 | 53.43 | $11.38 | 58900 |
| 2021-08-24 | 51.85 | $11.35 | 151500 |
| 2021-08-23 | 54.17 | $11.39 | 62407 |
| 2021-08-20 | 53.68 | $11.38 | 80000 |
| 2021-08-19 | 51.19 | $11.33 | 159600 |
| 2021-08-18 | 55.74 | $11.41 | 122200 |
| 2021-08-17 | 57.57 | $11.44 | 106419 |
| 2021-08-16 | 60.71 | $11.49 | 123700 |
| 2021-08-13 | 55.12 | $11.37 | 124500 |
| 2021-08-12 | 58.41 | $11.42 | 141644 |
| 2021-08-11 | 57.44 | $11.40 | 130400 |
| 2021-08-10 | 54.96 | $11.35 | 96321 |
| 2021-08-09 | 56.21 | $11.37 | 95500 |
| 2021-08-06 | 53.72 | $11.32 | 44400 |
| 2021-08-05 | 53.21 | $11.31 | 155300 |
| 2021-08-04 | 51.71 | $11.28 | 100213 |
| 2021-08-03 | 48.57 | $11.22 | 68600 |
| 2021-08-02 | 43.95 | $11.14 | 146900 |
| 2021-07-30 | 41.45 | $11.10 | 98200 |
| 2021-07-29 | 42.81 | $11.13 | 102600 |
| 2021-07-28 | 42.21 | $11.12 | 92334 |
| 2021-07-27 | 39.18 | $11.07 | 102700 |
| 2021-07-26 | 40.38 | $11.10 | 108621 |
| 2021-07-23 | 40.38 | $11.10 | 133620 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-73.53
2026-07-21
Close Price
$9.52
Vol: 318937
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-49.91
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-21 | -73.53 | $9.52 | 318937 |
| 2026-07-20 | -73.53 | $9.52 | 409700 |
| 2026-07-17 | -91.18 | $9.46 | 1.1M |
| 2026-07-16 | -90.91 | $9.57 | 491038 |
| 2026-07-15 | -80.00 | $9.61 | 465808 |
| 2026-07-14 | -33.33 | $9.72 | 295800 |
| 2026-07-13 | -60.00 | $9.68 | 535342 |
| 2026-07-10 | -33.33 | $9.72 | 228839 |
| 2026-07-09 | -40.00 | $9.71 | 185637 |
| 2026-07-08 | -40.00 | $9.71 | 300447 |
| 2026-07-07 | -53.33 | $9.69 | 231823 |
| 2026-07-06 | -46.67 | $9.70 | 331409 |
| 2026-07-02 | -50.00 | $9.71 | 152700 |
| 2026-07-01 | -50.00 | $9.71 | 817105 |
| 2026-06-30 | -63.64 | $9.70 | 422900 |
| 2026-06-29 | -54.55 | $9.72 | 545935 |
| 2026-06-26 | -34.78 | $9.77 | 264100 |
| 2026-06-25 | -69.23 | $9.70 | 259141 |
| 2026-06-24 | -85.71 | $9.66 | 295826 |
| 2026-06-23 | -57.14 | $9.74 | 256331 |
| 2026-06-22 | -71.43 | $9.70 | 250327 |
| 2026-06-18 | -71.43 | $9.70 | 315000 |
| 2026-06-17 | -100.00 | $9.62 | 297200 |
| 2026-06-16 | -100.00 | $9.63 | 278606 |
| 2026-06-15 | -70.37 | $9.71 | 236847 |
| 2026-06-12 | -74.07 | $9.70 | 282004 |
| 2026-06-11 | -74.29 | $9.72 | 247528 |
| 2026-06-10 | -80.00 | $9.70 | 286252 |
| 2026-06-09 | -88.57 | $9.67 | 379900 |
| 2026-06-08 | -91.18 | $9.67 | 193400 |
| 2026-06-05 | -100.00 | $9.64 | 229160 |
| 2026-06-04 | -80.65 | $9.73 | 285900 |
| 2026-06-03 | -83.87 | $9.72 | 312528 |
| 2026-06-02 | -91.67 | $9.76 | 182025 |
| 2026-06-01 | -100.00 | $9.77 | 414000 |
| 2026-05-29 | -84.00 | $9.81 | 296002 |
| 2026-05-28 | -73.08 | $9.84 | 608132 |
| 2026-05-27 | -76.92 | $9.83 | 353800 |
| 2026-05-26 | -84.62 | $9.81 | 412700 |
| 2026-05-22 | -76.92 | $9.83 | 166338 |
| 2026-05-21 | -92.31 | $9.79 | 207101 |
| 2026-05-20 | -80.77 | $9.82 | 429909 |
| 2026-05-19 | -88.46 | $9.80 | 251800 |
| 2026-05-18 | -87.50 | $9.82 | 421300 |
| 2026-05-15 | -95.24 | $9.83 | 192230 |
| 2026-05-14 | -27.27 | $9.97 | 214700 |
| 2026-05-13 | -48.00 | $9.91 | 356136 |
| 2026-05-12 | -41.38 | $9.91 | 167215 |
| 2026-05-11 | -41.38 | $9.91 | 408400 |
| 2026-05-08 | -41.38 | $9.91 | 234500 |
| 2026-05-07 | -41.38 | $9.91 | 202600 |
| 2026-05-06 | -31.03 | $9.94 | 345000 |
| 2026-05-05 | -51.72 | $9.88 | 302328 |
| 2026-05-04 | -40.00 | $9.89 | 679410 |
| 2026-05-01 | -6.82 | $10.00 | 233183 |
| 2026-04-30 | 0.00 | $10.03 | 490496 |
| 2026-04-29 | -17.50 | $9.86 | 303200 |
| 2026-04-28 | -9.80 | $9.88 | 187915 |
| 2026-04-27 | -8.06 | $9.88 | 363316 |
| 2026-04-24 | -6.45 | $9.89 | 355702 |
| 2026-04-23 | -16.13 | $9.83 | 251529 |
| 2026-04-22 | -9.68 | $9.87 | 132938 |
| 2026-04-21 | -14.52 | $9.84 | 195519 |
| 2026-04-20 | -8.06 | $9.88 | 361700 |
| 2026-04-17 | -12.90 | $9.85 | 372644 |
| 2026-04-16 | -20.97 | $9.80 | 199700 |
| 2026-04-15 | -17.74 | $9.82 | 285400 |
| 2026-04-14 | -11.29 | $9.86 | 363542 |
| 2026-04-13 | -20.97 | $9.80 | 188124 |
| 2026-04-10 | -24.19 | $9.78 | 145700 |
| 2026-04-09 | -16.13 | $9.83 | 210618 |
| 2026-04-08 | -14.52 | $9.84 | 277524 |
| 2026-04-07 | -17.54 | $9.78 | 288678 |
| 2026-04-06 | -38.60 | $9.66 | 191923 |
| 2026-04-02 | -47.37 | $9.61 | 405700 |
| 2026-04-01 | -42.19 | $9.68 | 252848 |
| 2026-03-31 | -56.25 | $9.59 | 385100 |
| 2026-03-30 | -84.38 | $9.41 | 373000 |
| 2026-03-27 | -100.00 | $9.35 | 365156 |
| 2026-03-26 | -97.78 | $9.51 | 237500 |
| 2026-03-25 | -81.58 | $9.64 | 231700 |
| 2026-03-24 | -89.47 | $9.61 | 217200 |
| 2026-03-23 | -91.43 | $9.63 | 281625 |
| 2026-03-20 | -85.37 | $9.66 | 230357 |
| 2026-03-19 | -63.64 | $9.76 | 178032 |
| 2026-03-18 | -66.67 | $9.75 | 129813 |
| 2026-03-17 | -57.78 | $9.79 | 259139 |
| 2026-03-16 | -64.44 | $9.76 | 368208 |
| 2026-03-13 | -100.00 | $9.60 | 238400 |
| 2026-03-12 | -76.00 | $9.74 | 312647 |
| 2026-03-11 | -64.81 | $9.81 | 281400 |
| 2026-03-10 | -59.65 | $9.85 | 292432 |
| 2026-03-09 | -71.93 | $9.78 | 478421 |
| 2026-03-06 | -100.00 | $9.79 | 408700 |
| 2026-03-05 | -77.50 | $9.88 | 280700 |
| 2026-03-04 | -68.29 | $9.92 | 290022 |
| 2026-03-03 | -90.48 | $9.83 | 254417 |
| 2026-03-02 | -87.18 | $9.90 | 266046 |
| 2026-02-27 | -94.59 | $9.89 | 331000 |
| 2026-02-26 | -83.78 | $9.93 | 281243 |
| 2026-02-25 | -97.30 | $9.88 | 320500 |
| 2026-02-24 | -83.78 | $9.93 | 285600 |
| 2026-02-23 | -86.49 | $9.92 | 336811 |
| 2026-02-20 | -88.89 | $10.00 | 217694 |
| 2026-02-19 | -88.00 | $10.02 | 230814 |
| 2026-02-18 | -80.00 | $10.04 | 182100 |
| 2026-02-17 | -100.00 | $9.99 | 258539 |
| 2026-02-13 | -87.10 | $10.05 | 313117 |
| 2026-02-12 | -95.65 | $10.10 | 215000 |
| 2026-02-11 | -87.50 | $10.13 | 312866 |
| 2026-02-10 | -90.00 | $10.13 | 374500 |
| 2026-02-09 | -83.33 | $10.15 | 197500 |
| 2026-02-06 | -86.67 | $10.14 | 128800 |
| 2026-02-05 | -100.00 | $10.10 | 236400 |
| 2026-02-04 | -88.89 | $10.16 | 254720 |
| 2026-02-03 | -81.48 | $10.18 | 291754 |
| 2026-02-02 | -81.48 | $10.18 | 205036 |
| 2026-01-30 | -70.37 | $10.21 | 269447 |
| 2026-01-29 | -81.48 | $10.18 | 226700 |
| 2026-01-28 | -88.00 | $10.18 | 231221 |
| 2026-01-27 | -96.00 | $10.16 | 355916 |
| 2026-01-26 | -95.83 | $10.17 | 242300 |
| 2026-01-23 | -87.50 | $10.19 | 278207 |
| 2026-01-22 | -75.00 | $10.22 | 213300 |
| 2026-01-21 | -95.83 | $10.17 | 395700 |
| 2026-01-20 | -83.33 | $10.20 | 269108 |
| 2026-01-16 | -41.67 | $10.30 | 1.3M |
| 2026-01-15 | -54.17 | $10.27 | 399146 |
| 2026-01-14 | -45.83 | $10.29 | 320700 |
| 2026-01-13 | -33.33 | $10.32 | 585033 |
| 2026-01-12 | -4.17 | $10.38 | 374100 |
| 2026-01-09 | -33.33 | $10.25 | 235200 |
| 2026-01-08 | -26.67 | $10.26 | 156900 |
| 2026-01-07 | -60.00 | $10.21 | 266700 |
| 2026-01-06 | -66.67 | $10.20 | 440136 |
| 2026-01-05 | -20.00 | $10.27 | 281900 |
| 2026-01-02 | -70.59 | $10.20 | 275422 |
| 2025-12-31 | -82.35 | $10.18 | 595731 |
| 2025-12-30 | -41.18 | $10.25 | 320700 |
| 2025-12-29 | -64.71 | $10.21 | 179737 |
| 2025-12-26 | -68.42 | $10.21 | 268212 |
| 2025-12-24 | -63.16 | $10.22 | 125102 |
| 2025-12-23 | -84.21 | $10.18 | 281626 |
| 2025-12-22 | -63.16 | $10.22 | 219036 |
| 2025-12-19 | -27.27 | $10.28 | 167155 |
| 2025-12-18 | -30.43 | $10.27 | 238156 |
| 2025-12-17 | -47.83 | $10.23 | 243200 |
| 2025-12-16 | -56.52 | $10.21 | 207311 |
| 2025-12-15 | -60.87 | $10.20 | 260044 |
| 2025-12-12 | -82.61 | $10.15 | 318200 |
| 2025-12-11 | -73.91 | $10.17 | 256600 |
| 2025-12-10 | -50.00 | $10.23 | 159100 |
| 2025-12-09 | -46.15 | $10.25 | 208820 |
| 2025-12-08 | -38.46 | $10.27 | 241500 |
| 2025-12-05 | -34.62 | $10.28 | 195400 |
| 2025-12-04 | -26.92 | $10.30 | 178600 |
| 2025-12-03 | -28.57 | $10.31 | 225337 |
| 2025-12-02 | -46.43 | $10.26 | 238440 |
| 2025-12-01 | -46.43 | $10.26 | 162632 |
| 2025-11-28 | -32.14 | $10.30 | 233701 |
| 2025-11-26 | -35.71 | $10.29 | 292800 |
| 2025-11-25 | -32.14 | $10.30 | 261926 |
| 2025-11-24 | -67.86 | $10.20 | 178800 |
| 2025-11-21 | -60.71 | $10.22 | 228800 |
| 2025-11-20 | -100.00 | $10.11 | 282300 |
| 2025-11-19 | -59.26 | $10.23 | 173711 |
| 2025-11-18 | -74.07 | $10.19 | 146357 |
| 2025-11-17 | -100.00 | $10.18 | 187200 |
| 2025-11-14 | -69.23 | $10.21 | 158100 |
| 2025-11-13 | -28.13 | $10.30 | 134132 |
| 2025-11-12 | -18.75 | $10.33 | 232818 |
| 2025-11-11 | -15.63 | $10.34 | 136125 |
| 2025-11-10 | -14.29 | $10.37 | 149548 |
| 2025-11-07 | -36.11 | $10.30 | 139758 |
| 2025-11-06 | -30.56 | $10.32 | 211700 |
| 2025-11-05 | -33.33 | $10.33 | 171900 |
| 2025-11-04 | -50.00 | $10.29 | 185100 |
| 2025-11-03 | -42.55 | $10.34 | 236600 |
| 2025-10-31 | -44.68 | $10.33 | 315900 |
| 2025-10-30 | -53.70 | $10.32 | 229738 |
| 2025-10-29 | -51.67 | $10.36 | 309526 |
| 2025-10-28 | -58.33 | $10.32 | 153524 |
| 2025-10-27 | -56.67 | $10.33 | 146400 |
| 2025-10-24 | -63.33 | $10.29 | 372000 |
| 2025-10-23 | -63.33 | $10.29 | 125100 |
| 2025-10-22 | -66.67 | $10.27 | 148500 |
| 2025-10-21 | -78.33 | $10.20 | 242631 |
| 2025-10-20 | -81.67 | $10.18 | 269540 |
| 2025-10-17 | -86.67 | $10.15 | 377546 |
| 2025-10-16 | -96.15 | $10.17 | 368831 |
| 2025-10-15 | -85.37 | $10.32 | 215744 |
| 2025-10-14 | -85.00 | $10.33 | 356516 |
| 2025-10-13 | -60.00 | $10.43 | 275305 |
| 2025-10-10 | -97.50 | $10.28 | 303322 |
| 2025-10-09 | -96.77 | $10.37 | 377400 |
| 2025-10-08 | -81.48 | $10.45 | 518400 |
| 2025-10-07 | -74.07 | $10.47 | 565728 |
| 2025-10-06 | -70.37 | $10.48 | 350805 |
| 2025-10-03 | -85.00 | $10.50 | 462400 |
| 2025-10-02 | -35.00 | $10.60 | 736900 |
| 2025-10-01 | 0.00 | $10.65 | 246107 |
| 2025-09-30 | -16.67 | $10.62 | 683040 |
| 2025-09-29 | -88.24 | $10.49 | 317300 |
| 2025-09-26 | -76.47 | $10.51 | 389101 |
| 2025-09-25 | -37.50 | $10.58 | 292800 |
| 2025-09-24 | -75.00 | $10.52 | 232800 |
| 2025-09-23 | -37.50 | $10.58 | 269500 |
| 2025-09-22 | -43.75 | $10.57 | 337100 |
| 2025-09-19 | -42.11 | $10.56 | 205300 |
| 2025-09-18 | -57.89 | $10.53 | 330447 |
| 2025-09-17 | -78.95 | $10.49 | 411800 |
| 2025-09-16 | -36.84 | $10.57 | 256843 |
| 2025-09-15 | -14.29 | $10.61 | 365700 |
| 2025-09-12 | -9.52 | $10.62 | 333300 |
| 2025-09-11 | -28.57 | $10.58 | 250533 |
| 2025-09-10 | -28.57 | $10.58 | 202800 |
| 2025-09-09 | -19.05 | $10.60 | 184943 |
| 2025-09-08 | -19.05 | $10.60 | 194000 |
| 2025-09-05 | -38.10 | $10.56 | 200100 |
| 2025-09-04 | -38.10 | $10.56 | 312600 |
| 2025-09-03 | -23.81 | $10.59 | 249100 |
| 2025-09-02 | -5.26 | $10.61 | 171700 |
| 2025-08-29 | 0.00 | $10.62 | 350000 |
| 2025-08-28 | -15.79 | $10.59 | 244100 |
| 2025-08-27 | -5.26 | $10.61 | 230700 |
| 2025-08-26 | 0.00 | $10.62 | 210123 |
| 2025-08-25 | -15.79 | $10.59 | 342404 |
| 2025-08-22 | -26.32 | $10.57 | 344700 |
| 2025-08-21 | -63.16 | $10.50 | 199600 |
| 2025-08-20 | -63.16 | $10.50 | 303129 |
| 2025-08-19 | -73.68 | $10.48 | 273455 |
| 2025-08-18 | -57.89 | $10.51 | 290700 |
| 2025-08-15 | -91.67 | $10.51 | 165381 |
| 2025-08-14 | -25.00 | $10.58 | 314100 |
| 2025-08-13 | -56.25 | $10.53 | 231037 |
| 2025-08-12 | -37.50 | $10.56 | 296600 |
| 2025-08-11 | -56.25 | $10.53 | 202600 |
| 2025-08-08 | -38.89 | $10.57 | 255225 |
| 2025-08-07 | -33.33 | $10.58 | 204416 |
| 2025-08-06 | -44.44 | $10.56 | 288087 |
| 2025-08-05 | -38.89 | $10.57 | 194345 |
| 2025-08-04 | -38.89 | $10.57 | 217521 |
| 2025-08-01 | -38.89 | $10.57 | 169300 |
| 2025-07-31 | -42.11 | $10.57 | 300510 |
| 2025-07-30 | -42.11 | $10.57 | 274410 |
| 2025-07-29 | -50.00 | $10.56 | 259400 |
| 2025-07-28 | -55.00 | $10.55 | 237106 |
| 2025-07-25 | -45.00 | $10.57 | 242300 |
| 2025-07-24 | -65.00 | $10.53 | 119300 |
| 2025-07-23 | -60.00 | $10.54 | 262400 |
| 2025-07-22 | -48.00 | $10.54 | 193711 |
| 2025-07-21 | -46.15 | $10.54 | 327822 |
| 2025-07-18 | -38.46 | $10.56 | 935618 |
| 2025-07-17 | -43.33 | $10.53 | 283500 |
| 2025-07-16 | -50.00 | $10.51 | 309644 |
| 2025-07-15 | -20.00 | $10.60 | 269400 |
| 2025-07-14 | -6.67 | $10.64 | 281415 |
| 2025-07-11 | -16.67 | $10.61 | 293025 |
| 2025-07-10 | -30.00 | $10.57 | 346608 |
| 2025-07-09 | -26.67 | $10.58 | 241038 |
| 2025-07-08 | -20.00 | $10.60 | 432929 |
| 2025-07-07 | -26.67 | $10.58 | 337453 |
| 2025-07-03 | -10.00 | $10.63 | 200800 |
| 2025-07-02 | -3.33 | $10.65 | 231100 |
| 2025-07-01 | -10.00 | $10.63 | 206500 |
| 2025-06-30 | -28.57 | $10.56 | 330424 |
| 2025-06-27 | -8.33 | $10.58 | 315407 |
| 2025-06-26 | -20.83 | $10.55 | 227518 |
| 2025-06-25 | -25.00 | $10.54 | 286700 |
| 2025-06-24 | -45.83 | $10.49 | 145323 |
| 2025-06-23 | -70.83 | $10.43 | 185500 |
| 2025-06-20 | -58.33 | $10.46 | 183142 |
| 2025-06-18 | -100.00 | $10.36 | 102700 |
| 2025-06-17 | -82.61 | $10.41 | 188969 |
| 2025-06-16 | -60.87 | $10.46 | 232900 |
| 2025-06-13 | -56.52 | $10.47 | 198306 |
| 2025-06-12 | -13.04 | $10.57 | 279431 |
| 2025-06-11 | -13.04 | $10.57 | 305200 |
| 2025-06-10 | -56.52 | $10.47 | 247010 |
| 2025-06-09 | -21.74 | $10.55 | 288500 |
| 2025-06-06 | -43.48 | $10.50 | 126000 |
| 2025-06-05 | -43.33 | $10.47 | 137040 |
| 2025-06-04 | -33.33 | $10.50 | 154045 |
| 2025-06-03 | -35.29 | $10.48 | 196500 |
| 2025-06-02 | -23.53 | $10.52 | 120000 |
| 2025-05-30 | -38.24 | $10.47 | 177349 |
| 2025-05-29 | -29.41 | $10.50 | 173800 |
| 2025-05-28 | -25.53 | $10.48 | 217300 |
| 2025-05-27 | -38.00 | $10.41 | 164100 |
| 2025-05-23 | -32.00 | $10.44 | 110000 |
| 2025-05-22 | -44.00 | $10.38 | 105900 |
| 2025-05-21 | -38.89 | $10.39 | 179219 |
| 2025-05-20 | -27.12 | $10.44 | 148020 |
| 2025-05-19 | -23.19 | $10.44 | 111200 |
| 2025-05-16 | -21.79 | $10.43 | 104407 |
| 2025-05-15 | -20.51 | $10.44 | 168000 |
| 2025-05-14 | -10.26 | $10.52 | 180950 |
| 2025-05-13 | -14.10 | $10.49 | 231132 |
| 2025-05-12 | -15.38 | $10.48 | 332218 |
| 2025-05-09 | 0.00 | $10.50 | 106000 |
| 2025-05-08 | 0.00 | $10.43 | 157200 |
| 2025-05-07 | -8.70 | $10.35 | 416732 |
| 2025-05-06 | -6.67 | $10.33 | 119400 |
| 2025-05-05 | -3.57 | $10.34 | 182500 |
| 2025-05-02 | 0.00 | $10.37 | 143500 |
| 2025-05-01 | -5.99 | $10.29 | 166356 |
| 2025-04-30 | -8.67 | $10.30 | 297200 |
| 2025-04-29 | -16.57 | $10.18 | 216300 |
| 2025-04-28 | -20.77 | $10.17 | 123500 |
| 2025-04-25 | -21.31 | $10.16 | 162132 |
| 2025-04-24 | -21.31 | $10.16 | 104800 |
| 2025-04-23 | -29.03 | $10.04 | 107325 |
| 2025-04-22 | -33.33 | $9.96 | 141847 |
| 2025-04-21 | -37.63 | $9.88 | 189148 |
| 2025-04-17 | -36.02 | $9.91 | 243749 |
| 2025-04-16 | -36.02 | $9.91 | 229511 |
| 2025-04-15 | -31.18 | $10.00 | 291843 |
| 2025-04-14 | -30.11 | $10.02 | 344900 |
| 2025-04-11 | -40.32 | $9.83 | 267500 |
| 2025-04-10 | -40.86 | $9.82 | 238400 |
| 2025-04-09 | -39.47 | $9.87 | 627564 |
| 2025-04-08 | -53.68 | $9.60 | 1.1M |
| 2025-04-07 | -78.53 | $9.13 | 1.1M |
| 2025-04-04 | -96.58 | $9.50 | 758500 |
| 2025-04-03 | -94.44 | $10.29 | 283079 |
| 2025-04-02 | -70.37 | $10.44 | 199700 |
| 2025-04-01 | -91.30 | $10.43 | 224600 |
| 2025-03-31 | -92.86 | $10.44 | 538200 |
| 2025-03-28 | -68.75 | $10.52 | 167536 |
| 2025-03-27 | -68.75 | $10.52 | 183403 |
| 2025-03-26 | -68.75 | $10.52 | 156802 |
| 2025-03-25 | -56.25 | $10.56 | 184737 |
| 2025-03-24 | -84.38 | $10.47 | 200321 |
| 2025-03-21 | -81.25 | $10.48 | 134514 |
| 2025-03-20 | -75.00 | $10.50 | 126149 |
| 2025-03-19 | -75.00 | $10.50 | 162700 |
| 2025-03-18 | -96.88 | $10.43 | 108341 |
| 2025-03-17 | -97.14 | $10.45 | 218900 |
| 2025-03-14 | -100.00 | $10.51 | 261218 |
| 2025-03-13 | -88.89 | $10.57 | 220634 |
| 2025-03-12 | -70.37 | $10.62 | 261400 |
| 2025-03-11 | -88.00 | $10.59 | 207800 |
| 2025-03-10 | -95.24 | $10.61 | 157800 |
| 2025-03-07 | -90.48 | $10.62 | 140100 |
| 2025-03-06 | -90.48 | $10.62 | 199110 |
| 2025-03-05 | -90.48 | $10.62 | 316300 |
| 2025-03-04 | -85.00 | $10.64 | 254740 |
| 2025-03-03 | -45.00 | $10.72 | 213838 |
| 2025-02-28 | -55.00 | $10.70 | 281252 |
| 2025-02-27 | -100.00 | $10.61 | 309920 |
| 2025-02-26 | -57.89 | $10.70 | 173015 |
| 2025-02-25 | -73.68 | $10.67 | 281626 |
| 2025-02-24 | -73.68 | $10.67 | 385000 |
| 2025-02-21 | -78.57 | $10.70 | 185800 |
| 2025-02-20 | -57.14 | $10.73 | 264522 |
| 2025-02-19 | -69.23 | $10.72 | 274800 |
| 2025-02-18 | -83.33 | $10.71 | 292300 |
| 2025-02-14 | -14.29 | $10.79 | 321337 |
| 2025-02-13 | -14.29 | $10.79 | 256272 |
| 2025-02-12 | -23.08 | $10.77 | 243535 |
| 2025-02-11 | -50.00 | $10.76 | 212100 |
| 2025-02-10 | -61.11 | $10.74 | 239000 |
| 2025-02-07 | -72.22 | $10.72 | 248600 |
| 2025-02-06 | -45.00 | $10.78 | 190500 |
| 2025-02-05 | -75.00 | $10.72 | 245400 |
| 2025-02-04 | -55.00 | $10.76 | 259246 |
| 2025-02-03 | -47.83 | $10.79 | 220900 |
| 2025-01-31 | -65.22 | $10.75 | 275400 |
| 2025-01-30 | -69.57 | $10.74 | 223500 |
| 2025-01-29 | -78.26 | $10.72 | 138800 |
| 2025-01-28 | -78.26 | $10.72 | 169900 |
| 2025-01-27 | -76.92 | $10.73 | 228800 |
| 2025-01-24 | -69.23 | $10.75 | 176400 |
| 2025-01-23 | -80.77 | $10.72 | 223943 |
| 2025-01-22 | -66.67 | $10.73 | 210825 |
| 2025-01-21 | -62.50 | $10.73 | 310200 |
| 2025-01-17 | -71.88 | $10.70 | 927900 |
| 2025-01-16 | -75.00 | $10.69 | 335543 |
| 2025-01-15 | -53.13 | $10.76 | 194617 |
| 2025-01-14 | -50.00 | $10.77 | 242904 |
| 2025-01-13 | -46.88 | $10.78 | 247033 |
| 2025-01-10 | -43.75 | $10.79 | 202300 |
| 2025-01-08 | -21.88 | $10.86 | 186500 |
| 2025-01-07 | -50.00 | $10.77 | 193900 |
| 2025-01-06 | -43.75 | $10.79 | 266337 |
| 2025-01-03 | -25.00 | $10.85 | 264413 |
| 2025-01-02 | -29.41 | $10.85 | 199748 |
| 2024-12-31 | -55.88 | $10.76 | 433900 |
| 2024-12-30 | -52.94 | $10.77 | 273000 |
| 2024-12-27 | -41.18 | $10.81 | 126800 |
| 2024-12-26 | -23.53 | $10.87 | 122300 |
| 2024-12-24 | -26.47 | $10.86 | 132500 |
| 2024-12-23 | -38.24 | $10.82 | 359225 |
| 2024-12-20 | -41.18 | $10.81 | 291746 |
| 2024-12-19 | -91.18 | $10.64 | 240895 |
| 2024-12-18 | -100.00 | $10.65 | 273000 |
| 2024-12-17 | -90.91 | $10.75 | 304307 |
| 2024-12-16 | -31.58 | $10.89 | 183000 |
| 2024-12-13 | -10.00 | $10.93 | 244927 |
| 2024-12-12 | -60.00 | $10.83 | 168845 |
| 2024-12-11 | -10.00 | $10.93 | 146200 |
| 2024-12-10 | -60.00 | $10.83 | 178027 |
| 2024-12-09 | -70.37 | $10.83 | 279900 |
| 2024-12-06 | -70.37 | $10.83 | 202716 |
| 2024-12-05 | -70.37 | $10.83 | 224700 |
| 2024-12-04 | -70.37 | $10.83 | 201500 |
| 2024-12-03 | -37.04 | $10.92 | 176400 |
| 2024-12-02 | -55.56 | $10.87 | 226334 |
| 2024-11-29 | -59.26 | $10.86 | 183200 |
| 2024-11-27 | -66.67 | $10.84 | 145906 |
| 2024-11-26 | -92.59 | $10.77 | 244700 |
| 2024-11-25 | -55.56 | $10.87 | 147508 |
| 2024-11-22 | -62.96 | $10.85 | 152013 |
| 2024-11-21 | -70.37 | $10.83 | 146900 |
| 2024-11-20 | -70.37 | $10.83 | 157945 |
| 2024-11-19 | -70.37 | $10.83 | 169700 |
| 2024-11-18 | -92.59 | $10.77 | 323530 |
| 2024-11-15 | -59.26 | $10.86 | 306800 |
| 2024-11-14 | -66.67 | $10.86 | 180300 |
| 2024-11-13 | -66.67 | $10.86 | 207500 |
| 2024-11-12 | -56.00 | $10.89 | 293500 |
| 2024-11-11 | -48.15 | $10.92 | 269994 |
| 2024-11-08 | -40.00 | $10.99 | 133912 |
| 2024-11-07 | -60.00 | $10.92 | 193823 |
| 2024-11-06 | -82.86 | $10.84 | 306000 |
| 2024-11-05 | -81.58 | $10.85 | 170200 |
| 2024-11-04 | -94.74 | $10.80 | 169847 |
| 2024-11-01 | -63.41 | $10.93 | 131733 |
| 2024-10-31 | -95.12 | $10.80 | 161500 |
| 2024-10-30 | -80.49 | $10.86 | 152003 |
| 2024-10-29 | -92.68 | $10.81 | 115073 |
| 2024-10-28 | -78.05 | $10.87 | 101333 |
| 2024-10-25 | -92.68 | $10.81 | 111700 |
| 2024-10-24 | -87.80 | $10.83 | 102800 |
| 2024-10-23 | -97.56 | $10.79 | 148200 |
| 2024-10-22 | -94.87 | $10.82 | 131431 |
| 2024-10-21 | -94.87 | $10.82 | 150121 |
| 2024-10-18 | -79.49 | $10.88 | 149447 |
| 2024-10-17 | -100.00 | $10.80 | 287700 |
| 2024-10-16 | -97.06 | $10.86 | 409121 |
| 2024-10-15 | -70.37 | $11.00 | 117731 |
| 2024-10-14 | -37.04 | $11.09 | 180000 |
| 2024-10-11 | -33.33 | $11.10 | 102215 |
| 2024-10-10 | -33.33 | $11.10 | 133436 |
| 2024-10-09 | -37.04 | $11.09 | 193200 |
| 2024-10-08 | -33.33 | $11.10 | 203900 |
| 2024-10-07 | -51.85 | $11.05 | 324400 |
| 2024-10-04 | -15.79 | $11.07 | 187700 |
| 2024-10-03 | -36.67 | $10.99 | 205200 |
| 2024-10-02 | -23.33 | $11.03 | 124200 |
| 2024-10-01 | -23.33 | $11.03 | 224900 |
| 2024-09-30 | -23.33 | $11.03 | 348513 |
| 2024-09-27 | -16.67 | $11.05 | 207000 |
| 2024-09-26 | -43.33 | $10.97 | 149837 |
| 2024-09-25 | -30.00 | $11.01 | 117410 |
| 2024-09-24 | -40.00 | $10.98 | 195800 |
| 2024-09-23 | -43.33 | $10.97 | 161304 |
| 2024-09-20 | -18.92 | $11.03 | 84317 |
| 2024-09-19 | -15.00 | $11.04 | 210400 |
| 2024-09-18 | -30.00 | $10.98 | 209503 |
| 2024-09-17 | -20.00 | $11.02 | 205345 |
| 2024-09-16 | -22.50 | $11.01 | 194700 |
| 2024-09-13 | -7.50 | $11.07 | 367935 |
| 2024-09-12 | -2.78 | $11.05 | 270284 |
| 2024-09-11 | -14.29 | $11.00 | 240800 |
| 2024-09-10 | -25.71 | $10.96 | 335300 |
| 2024-09-09 | -16.13 | $10.96 | 590120 |
| 2024-09-06 | -38.46 | $10.86 | 291700 |
| 2024-09-05 | -7.69 | $10.94 | 324500 |
| 2024-09-04 | -48.00 | $10.83 | 192200 |
| 2024-09-03 | -9.09 | $10.92 | 160500 |
| 2024-08-30 | -27.03 | $10.85 | 154509 |
| 2024-08-29 | -43.18 | $10.83 | 150900 |
| 2024-08-28 | -44.68 | $10.84 | 100700 |
| 2024-08-27 | -56.00 | $10.80 | 146219 |
| 2024-08-26 | -40.00 | $10.88 | 135823 |
| 2024-08-23 | -56.00 | $10.80 | 138319 |
| 2024-08-22 | -74.00 | $10.71 | 137416 |
| 2024-08-21 | -68.00 | $10.74 | 133700 |
| 2024-08-20 | -66.00 | $10.75 | 270740 |
| 2024-08-19 | -62.00 | $10.77 | 161600 |
| 2024-08-16 | -56.00 | $10.80 | 74000 |
| 2024-08-15 | -66.00 | $10.75 | 134400 |
| 2024-08-14 | -54.00 | $10.81 | 107749 |
| 2024-08-13 | -42.00 | $10.87 | 165330 |
| 2024-08-12 | -52.00 | $10.82 | 167634 |
| 2024-08-09 | -34.00 | $10.91 | 92747 |
| 2024-08-08 | -48.00 | $10.84 | 136100 |
| 2024-08-07 | -48.00 | $10.84 | 258400 |
| 2024-08-06 | -52.00 | $10.82 | 133525 |
| 2024-08-05 | -88.00 | $10.64 | 234300 |
| 2024-08-02 | -63.16 | $10.84 | 193164 |
| 2024-08-01 | -13.16 | $11.03 | 142009 |
| 2024-07-31 | -21.05 | $11.00 | 267300 |
| 2024-07-30 | -5.88 | $11.02 | 248236 |
| 2024-07-29 | -26.47 | $10.95 | 206507 |
| 2024-07-26 | -23.53 | $10.96 | 144622 |
| 2024-07-25 | -26.47 | $10.95 | 95806 |
| 2024-07-24 | -44.12 | $10.89 | 139100 |
| 2024-07-23 | -23.53 | $10.96 | 143600 |
| 2024-07-22 | -61.76 | $10.83 | 225800 |
| 2024-07-19 | -38.24 | $10.91 | 640600 |
| 2024-07-18 | -37.50 | $10.92 | 209700 |
| 2024-07-17 | -34.38 | $10.93 | 163112 |
| 2024-07-16 | -15.63 | $10.99 | 142400 |
| 2024-07-15 | -17.24 | $10.96 | 260100 |
| 2024-07-12 | -33.33 | $10.94 | 107900 |
| 2024-07-11 | -55.26 | $10.89 | 113100 |
| 2024-07-10 | -47.37 | $10.92 | 161500 |
| 2024-07-09 | -47.37 | $10.92 | 122131 |
| 2024-07-08 | -60.53 | $10.87 | 127900 |
| 2024-07-05 | -50.00 | $10.91 | 99300 |
| 2024-07-03 | -52.63 | $10.90 | 68400 |
| 2024-07-02 | -44.74 | $10.93 | 120700 |
| 2024-07-01 | -57.89 | $10.88 | 181547 |
| 2024-06-28 | -68.42 | $10.84 | 165817 |
| 2024-06-27 | -68.42 | $10.84 | 216700 |
| 2024-06-26 | -88.89 | $10.78 | 153700 |
| 2024-06-25 | -96.88 | $10.79 | 136536 |
| 2024-06-24 | -89.66 | $10.84 | 94800 |
| 2024-06-21 | -75.86 | $10.88 | 142936 |
| 2024-06-20 | -82.76 | $10.86 | 197300 |
| 2024-06-18 | -92.86 | $10.84 | 85700 |
| 2024-06-17 | -89.29 | $10.85 | 128217 |
| 2024-06-14 | -78.57 | $10.88 | 77600 |
| 2024-06-13 | -69.57 | $10.94 | 164934 |
| 2024-06-12 | -30.43 | $11.03 | 113642 |
| 2024-06-11 | -23.53 | $11.00 | 84100 |
| 2024-06-10 | -47.06 | $10.96 | 64309 |
| 2024-06-07 | -23.53 | $11.00 | 107000 |
| 2024-06-06 | -64.71 | $10.93 | 87722 |
| 2024-06-05 | -64.71 | $10.93 | 116216 |
| 2024-06-04 | -47.06 | $10.96 | 189300 |
| 2024-06-03 | -21.74 | $10.99 | 104100 |
| 2024-05-31 | -25.00 | $10.96 | 188514 |
| 2024-05-30 | -28.95 | $10.93 | 95212 |
| 2024-05-29 | -35.00 | $10.90 | 85613 |
| 2024-05-28 | -23.81 | $10.94 | 73800 |
| 2024-05-24 | -11.63 | $10.99 | 100106 |
| 2024-05-23 | -18.60 | $10.96 | 120100 |
| 2024-05-22 | -11.11 | $10.98 | 172400 |
| 2024-05-21 | -9.26 | $10.99 | 139548 |
| 2024-05-20 | -25.93 | $10.90 | 108000 |
| 2024-05-17 | -16.67 | $10.95 | 101800 |
| 2024-05-16 | -27.27 | $10.89 | 134700 |
| 2024-05-15 | -3.64 | $11.02 | 101734 |
| 2024-05-14 | -14.52 | $10.95 | 104500 |
| 2024-05-13 | -4.88 | $11.00 | 105509 |
| 2024-05-10 | -7.53 | $10.97 | 76940 |
| 2024-05-09 | -5.38 | $10.99 | 81900 |
| 2024-05-08 | -4.30 | $11.00 | 156900 |
| 2024-05-07 | -2.30 | $10.96 | 142721 |
| 2024-05-06 | -7.32 | $10.87 | 218802 |
| 2024-05-03 | -13.41 | $10.82 | 219500 |
| 2024-05-02 | -13.25 | $10.83 | 174632 |
| 2024-05-01 | -31.96 | $10.77 | 175600 |
| 2024-04-30 | -41.24 | $10.68 | 171000 |
| 2024-04-29 | -34.02 | $10.75 | 157900 |
| 2024-04-26 | -41.58 | $10.70 | 118900 |
| 2024-04-25 | -51.38 | $10.64 | 175200 |
| 2024-04-24 | -48.62 | $10.67 | 162500 |
| 2024-04-23 | -45.87 | $10.70 | 84012 |
| 2024-04-22 | -50.46 | $10.65 | 117236 |
| 2024-04-19 | -61.47 | $10.53 | 145000 |
| 2024-04-18 | -60.55 | $10.54 | 125807 |
| 2024-04-17 | -60.55 | $10.54 | 156925 |
| 2024-04-16 | -74.31 | $10.39 | 220400 |
| 2024-04-15 | -86.24 | $10.26 | 548130 |
| 2024-04-12 | -100.00 | $10.55 | 199414 |
| 2024-04-11 | -88.00 | $10.86 | 134795 |
| 2024-04-10 | -95.00 | $10.83 | 160421 |
| 2024-04-09 | -80.00 | $10.92 | 144700 |
| 2024-04-08 | -95.00 | $10.83 | 141421 |
| 2024-04-05 | -98.33 | $10.81 | 150000 |
| 2024-04-04 | -98.31 | $10.82 | 245714 |
| 2024-04-03 | -97.67 | $10.98 | 106148 |
| 2024-04-02 | -97.62 | $10.99 | 94028 |
| 2024-04-01 | -91.89 | $11.06 | 182000 |
| 2024-03-28 | -89.47 | $11.06 | 467900 |
| 2024-03-27 | -66.67 | $11.14 | 168744 |
| 2024-03-26 | -48.84 | $11.19 | 97646 |
| 2024-03-25 | -74.42 | $11.08 | 80000 |
| 2024-03-22 | -72.09 | $11.09 | 85400 |
| 2024-03-21 | -67.44 | $11.11 | 122200 |
| 2024-03-20 | -67.44 | $11.11 | 129827 |
| 2024-03-19 | -58.14 | $11.15 | 114500 |
| 2024-03-18 | -56.25 | $11.13 | 108829 |
| 2024-03-15 | -62.50 | $11.10 | 128012 |
| 2024-03-14 | -33.33 | $11.24 | 104000 |
| 2024-03-13 | -8.33 | $11.36 | 243230 |
| 2024-03-12 | 0.00 | $11.32 | 180300 |
| 2024-03-11 | -40.54 | $11.14 | 121429 |
| 2024-03-08 | -27.03 | $11.19 | 129100 |
| 2024-03-07 | -36.84 | $11.16 | 130724 |
| 2024-03-06 | -31.58 | $11.18 | 136901 |
| 2024-03-05 | -50.00 | $11.11 | 124700 |
| 2024-03-04 | -50.00 | $11.11 | 154017 |
| 2024-03-01 | -47.37 | $11.12 | 123620 |
| 2024-02-29 | -68.42 | $11.04 | 160724 |
| 2024-02-28 | -76.32 | $11.01 | 180336 |
| 2024-02-27 | -73.68 | $11.02 | 101900 |
| 2024-02-26 | -63.64 | $11.02 | 132046 |
| 2024-02-23 | -59.09 | $11.04 | 84024 |
| 2024-02-22 | -55.56 | $11.05 | 114200 |
| 2024-02-21 | -52.00 | $11.04 | 140700 |
| 2024-02-20 | -62.07 | $10.94 | 350400 |
| 2024-02-16 | -29.41 | $11.10 | 102900 |
| 2024-02-15 | -18.06 | $11.17 | 114200 |
| 2024-02-14 | -23.61 | $11.13 | 112319 |
| 2024-02-13 | -15.28 | $11.19 | 224100 |
| 2024-02-12 | -4.17 | $11.27 | 105711 |
| 2024-02-09 | -5.56 | $11.26 | 132100 |
| 2024-02-08 | -8.33 | $11.24 | 153300 |
| 2024-02-07 | 0.00 | $11.25 | 92146 |
| 2024-02-06 | -3.03 | $11.22 | 130522 |
| 2024-02-05 | -22.73 | $11.09 | 133800 |
| 2024-02-02 | -27.27 | $11.06 | 238600 |
| 2024-02-01 | -3.51 | $11.11 | 128000 |
| 2024-01-31 | -2.00 | $11.05 | 159248 |
| 2024-01-30 | 0.00 | $11.02 | 184145 |
| 2024-01-29 | 0.00 | $10.95 | 139143 |
| 2024-01-26 | -5.88 | $10.88 | 47300 |
| 2024-01-25 | 0.00 | $10.89 | 111500 |
| 2024-01-24 | -6.06 | $10.87 | 150209 |
| 2024-01-23 | -30.30 | $10.79 | 155000 |
| 2024-01-22 | -60.61 | $10.69 | 142000 |
| 2024-01-19 | -93.94 | $10.58 | 129300 |
| 2024-01-18 | -66.67 | $10.67 | 140900 |
| 2024-01-17 | -74.36 | $10.66 | 154225 |
| 2024-01-16 | -66.67 | $10.69 | 117729 |
| 2024-01-12 | -71.79 | $10.67 | 113113 |
| 2024-01-11 | -51.28 | $10.75 | 160300 |
| 2024-01-10 | -35.71 | $10.80 | 212100 |
| 2024-01-09 | -52.38 | $10.73 | 165742 |
| 2024-01-08 | -54.76 | $10.72 | 201400 |
| 2024-01-05 | -42.31 | $10.73 | 146234 |
| 2024-01-04 | -46.15 | $10.71 | 190200 |
| 2024-01-03 | -45.00 | $10.68 | 194100 |
| 2024-01-02 | -38.33 | $10.72 | 246000 |
| 2023-12-29 | -25.81 | $10.79 | 298100 |
| 2023-12-28 | -15.63 | $10.85 | 165026 |
| 2023-12-27 | -15.71 | $10.84 | 101000 |
| 2023-12-26 | -25.71 | $10.77 | 150207 |
| 2023-12-22 | -20.83 | $10.80 | 193500 |
| 2023-12-21 | -25.32 | $10.75 | 161239 |
| 2023-12-20 | -30.00 | $10.71 | 204800 |
| 2023-12-19 | -29.41 | $10.70 | 174800 |
| 2023-12-18 | -31.76 | $10.68 | 223538 |
| 2023-12-15 | -12.86 | $10.71 | 104923 |
| 2023-12-14 | -4.55 | $10.70 | 111500 |
| 2023-12-13 | 0.00 | $10.69 | 141600 |
| 2023-12-12 | -17.74 | $10.56 | 160900 |
| 2023-12-11 | -6.45 | $10.63 | 110200 |
| 2023-12-08 | -3.33 | $10.63 | 109719 |
| 2023-12-07 | -10.53 | $10.56 | 206000 |
| 2023-12-06 | -10.87 | $10.46 | 106040 |
| 2023-12-05 | -8.70 | $10.47 | 123038 |
| 2023-12-04 | -19.57 | $10.42 | 131900 |
| 2023-12-01 | -13.04 | $10.45 | 216100 |
| 2023-11-30 | -13.33 | $10.40 | 243343 |
| 2023-11-29 | -2.63 | $10.30 | 154214 |
| 2023-11-28 | -6.00 | $10.27 | 202911 |
| 2023-11-27 | -4.00 | $10.27 | 106200 |
| 2023-11-24 | -3.85 | $10.27 | 71539 |
| 2023-11-22 | -25.00 | $10.16 | 74822 |
| 2023-11-21 | -24.07 | $10.16 | 105500 |
| 2023-11-20 | -20.37 | $10.18 | 93124 |
| 2023-11-17 | -24.07 | $10.16 | 105933 |
| 2023-11-16 | -35.19 | $10.10 | 129813 |
| 2023-11-15 | -38.89 | $10.08 | 131600 |
| 2023-11-14 | -35.19 | $10.10 | 122400 |
| 2023-11-13 | -29.63 | $10.13 | 164914 |
| 2023-11-10 | -31.48 | $10.12 | 155700 |
| 2023-11-09 | -35.19 | $10.10 | 106410 |
| 2023-11-08 | -34.43 | $10.15 | 140800 |
| 2023-11-07 | -37.70 | $10.13 | 181940 |
| 2023-11-06 | -37.70 | $10.13 | 121608 |
| 2023-11-03 | -27.87 | $10.19 | 170300 |
| 2023-11-02 | -27.87 | $10.19 | 268500 |
| 2023-11-01 | -60.66 | $9.99 | 159340 |
| 2023-10-31 | -77.05 | $9.89 | 194304 |
| 2023-10-30 | -90.16 | $9.81 | 102200 |
| 2023-10-27 | -95.08 | $9.78 | 150937 |
| 2023-10-26 | -93.44 | $9.79 | 83840 |
| 2023-10-25 | -93.44 | $9.79 | 219300 |
| 2023-10-24 | -89.58 | $9.93 | 128302 |
| 2023-10-23 | -89.58 | $9.93 | 122000 |
| 2023-10-20 | -93.75 | $9.91 | 163542 |
| 2023-10-19 | -97.56 | $9.96 | 127300 |
| 2023-10-18 | -90.63 | $10.07 | 126900 |
| 2023-10-17 | -83.87 | $10.10 | 201737 |
| 2023-10-16 | -74.19 | $10.13 | 138003 |
| 2023-10-13 | -74.19 | $10.13 | 151244 |
| 2023-10-12 | -35.48 | $10.25 | 118400 |
| 2023-10-11 | -10.00 | $10.32 | 196703 |
| 2023-10-10 | -30.56 | $10.30 | 90539 |
| 2023-10-09 | -38.89 | $10.27 | 99419 |
| 2023-10-06 | -61.11 | $10.19 | 153500 |
| 2023-10-05 | -61.11 | $10.19 | 165800 |
| 2023-10-04 | -66.67 | $10.17 | 197300 |
| 2023-10-03 | -100.00 | $10.11 | 128703 |
| 2023-10-02 | -81.48 | $10.19 | 212201 |
| 2023-09-29 | -51.85 | $10.27 | 207344 |
| 2023-09-28 | -48.15 | $10.28 | 131000 |
| 2023-09-27 | -70.37 | $10.22 | 183000 |
| 2023-09-26 | -67.74 | $10.20 | 136400 |
| 2023-09-25 | -35.29 | $10.29 | 124321 |
| 2023-09-22 | -35.71 | $10.26 | 135106 |
| 2023-09-21 | -64.29 | $10.14 | 112500 |
| 2023-09-20 | -42.86 | $10.23 | 102537 |
| 2023-09-19 | -36.73 | $10.23 | 163300 |
| 2023-09-18 | -40.00 | $10.21 | 124700 |
| 2023-09-15 | -48.00 | $10.17 | 135140 |
| 2023-09-14 | -36.00 | $10.23 | 110035 |
| 2023-09-13 | -22.00 | $10.30 | 125700 |
| 2023-09-12 | -10.42 | $10.34 | 158666 |
| 2023-09-11 | -2.17 | $10.36 | 91226 |
| 2023-09-08 | -4.65 | $10.32 | 86000 |
| 2023-09-07 | -2.70 | $10.27 | 71620 |
| 2023-09-06 | -8.33 | $10.24 | 110708 |
| 2023-09-05 | -13.89 | $10.22 | 76047 |
| 2023-09-01 | -11.11 | $10.23 | 136900 |
| 2023-08-31 | -16.67 | $10.21 | 195900 |
| 2023-08-30 | 0.00 | $10.19 | 94012 |
| 2023-08-29 | -11.11 | $10.14 | 131100 |
| 2023-08-28 | -4.00 | $10.14 | 119300 |
| 2023-08-25 | -17.39 | $10.09 | 106000 |
| 2023-08-24 | -43.48 | $10.03 | 120400 |
| 2023-08-23 | -21.74 | $10.08 | 148400 |
| 2023-08-22 | -62.50 | $9.98 | 100526 |
| 2023-08-21 | -68.97 | $9.93 | 109423 |
| 2023-08-18 | -60.00 | $9.95 | 121400 |
| 2023-08-17 | -51.35 | $9.94 | 140721 |
| 2023-08-16 | -43.24 | $9.97 | 135300 |
| 2023-08-15 | -37.84 | $9.99 | 120631 |
| 2023-08-14 | -16.22 | $10.07 | 164739 |
| 2023-08-11 | 0.00 | $10.13 | 165657 |
| 2023-08-10 | -11.43 | $10.07 | 121434 |
| 2023-08-09 | -11.43 | $10.07 | 63007 |
| 2023-08-08 | -20.00 | $10.04 | 150708 |
| 2023-08-07 | -17.14 | $10.05 | 119500 |
| 2023-08-04 | -37.14 | $9.98 | 155915 |
| 2023-08-03 | -51.43 | $9.93 | 181118 |
| 2023-08-02 | -20.00 | $10.04 | 113326 |
| 2023-08-01 | -2.86 | $10.10 | 187336 |
| 2023-07-31 | -2.86 | $10.10 | 161700 |
| 2023-07-28 | -8.82 | $10.05 | 206625 |
| 2023-07-27 | -37.50 | $9.93 | 115639 |
| 2023-07-26 | -31.71 | $9.95 | 99515 |
| 2023-07-25 | -42.22 | $9.89 | 85249 |
| 2023-07-24 | -41.67 | $9.88 | 76334 |
| 2023-07-21 | -56.25 | $9.81 | 193900 |
| 2023-07-20 | -43.64 | $9.84 | 209612 |
| 2023-07-19 | -28.57 | $9.92 | 199000 |
| 2023-07-18 | -22.81 | $9.95 | 191100 |
| 2023-07-17 | -17.54 | $9.98 | 120100 |
| 2023-07-14 | -22.81 | $9.95 | 119231 |
| 2023-07-13 | -25.42 | $9.93 | 146749 |
| 2023-07-12 | -8.47 | $10.03 | 230920 |
| 2023-07-11 | -9.43 | $9.95 | 180904 |
| 2023-07-10 | -1.85 | $9.94 | 154200 |
| 2023-07-07 | -12.24 | $9.84 | 103744 |
| 2023-07-06 | -18.37 | $9.81 | 147745 |
| 2023-07-05 | -6.12 | $9.87 | 136900 |
| 2023-07-03 | -2.33 | $9.83 | 92100 |
| 2023-06-30 | -11.36 | $9.79 | 261849 |
| 2023-06-29 | -16.28 | $9.69 | 103900 |
| 2023-06-28 | -13.33 | $9.70 | 157700 |
| 2023-06-27 | -2.63 | $9.67 | 76700 |
| 2023-06-26 | -8.89 | $9.64 | 128624 |
| 2023-06-23 | -15.22 | $9.61 | 130400 |
| 2023-06-22 | -11.11 | $9.62 | 82433 |
| 2023-06-21 | -17.78 | $9.59 | 142600 |
| 2023-06-20 | -28.89 | $9.54 | 112513 |
| 2023-06-16 | -26.67 | $9.55 | 99214 |
| 2023-06-15 | -20.00 | $9.58 | 123622 |
| 2023-06-14 | -17.78 | $9.59 | 250507 |
| 2023-06-13 | -24.44 | $9.56 | 165500 |
| 2023-06-12 | -31.11 | $9.53 | 128932 |
| 2023-06-09 | -48.89 | $9.45 | 225331 |
| 2023-06-08 | -25.00 | $9.58 | 125100 |
| 2023-06-07 | -28.00 | $9.58 | 178300 |
| 2023-06-06 | -40.00 | $9.52 | 103102 |
| 2023-06-05 | -50.94 | $9.48 | 152491 |
| 2023-06-02 | -56.36 | $9.46 | 124600 |
| 2023-06-01 | -61.82 | $9.43 | 249111 |
| 2023-05-31 | -74.55 | $9.36 | 137115 |
| 2023-05-30 | -76.36 | $9.35 | 140110 |
| 2023-05-26 | -85.45 | $9.30 | 117200 |
| 2023-05-25 | -94.55 | $9.25 | 173700 |
| 2023-05-24 | -92.31 | $9.29 | 220518 |
| 2023-05-23 | -93.62 | $9.33 | 244600 |
| 2023-05-22 | -84.62 | $9.44 | 118808 |
| 2023-05-19 | -97.44 | $9.39 | 105100 |
| 2023-05-18 | -94.87 | $9.40 | 279313 |
| 2023-05-17 | -82.76 | $9.53 | 88100 |
| 2023-05-16 | -86.21 | $9.52 | 78397 |
| 2023-05-15 | -82.76 | $9.53 | 195313 |
| 2023-05-12 | -78.57 | $9.55 | 116200 |
| 2023-05-11 | -39.29 | $9.66 | 147001 |
| 2023-05-10 | -32.14 | $9.68 | 113614 |
| 2023-05-09 | -28.57 | $9.69 | 102712 |
| 2023-05-08 | -17.86 | $9.72 | 97823 |
| 2023-05-05 | -14.29 | $9.73 | 90902 |
| 2023-05-04 | -44.00 | $9.63 | 74223 |
| 2023-05-03 | -53.85 | $9.60 | 66418 |
| 2023-05-02 | -53.85 | $9.60 | 74520 |
| 2023-05-01 | -23.08 | $9.68 | 102749 |
| 2023-04-28 | -34.62 | $9.65 | 133104 |
| 2023-04-27 | -46.67 | $9.60 | 87241 |
| 2023-04-26 | -46.67 | $9.53 | 149101 |
| 2023-04-25 | -43.14 | $9.52 | 85800 |
| 2023-04-24 | -25.49 | $9.61 | 82900 |
| 2023-04-21 | -32.08 | $9.57 | 65800 |
| 2023-04-20 | -28.30 | $9.59 | 110911 |
| 2023-04-19 | -26.42 | $9.60 | 88442 |
| 2023-04-18 | -39.62 | $9.53 | 210000 |
| 2023-04-17 | -39.62 | $9.53 | 234900 |
| 2023-04-14 | -33.33 | $9.56 | 275634 |
| 2023-04-13 | -14.81 | $9.66 | 116900 |
| 2023-04-12 | -5.56 | $9.71 | 169545 |
| 2023-04-11 | -9.43 | $9.68 | 204200 |
| 2023-04-10 | -2.22 | $9.64 | 164723 |
| 2023-04-06 | -44.83 | $9.52 | 79801 |
| 2023-04-05 | -54.55 | $9.55 | 77300 |
| 2023-04-04 | -58.97 | $9.52 | 159300 |
| 2023-04-03 | -56.41 | $9.54 | 240526 |
| 2023-03-31 | -60.26 | $9.51 | 151216 |
| 2023-03-30 | -62.82 | $9.49 | 92700 |
| 2023-03-29 | -73.08 | $9.41 | 98026 |
| 2023-03-28 | -88.46 | $9.29 | 194519 |
| 2023-03-27 | -79.49 | $9.36 | 216522 |
| 2023-03-24 | -93.59 | $9.25 | 129715 |
| 2023-03-23 | -89.74 | $9.28 | 161600 |
| 2023-03-22 | -89.74 | $9.28 | 140516 |
| 2023-03-21 | -80.77 | $9.35 | 126900 |
| 2023-03-20 | -92.31 | $9.26 | 178947 |
| 2023-03-17 | -92.31 | $9.26 | 187015 |
| 2023-03-16 | -85.94 | $9.43 | 181900 |
| 2023-03-15 | -59.38 | $9.60 | 344200 |
| 2023-03-14 | -82.76 | $9.50 | 126623 |
| 2023-03-13 | -96.67 | $9.43 | 249006 |
| 2023-03-10 | -90.20 | $9.55 | 194600 |
| 2023-03-09 | -63.64 | $9.80 | 121400 |
| 2023-03-08 | -24.24 | $9.93 | 86700 |
| 2023-03-07 | -33.33 | $9.90 | 92900 |
| 2023-03-06 | -24.24 | $9.93 | 143800 |
| 2023-03-03 | -39.39 | $9.88 | 78600 |
| 2023-03-02 | -66.67 | $9.79 | 126900 |
| 2023-03-01 | -63.64 | $9.80 | 187500 |
| 2023-02-28 | -42.42 | $9.87 | 171900 |
| 2023-02-27 | -36.11 | $9.88 | 49700 |
| 2023-02-24 | -52.50 | $9.80 | 87333 |
| 2023-02-23 | -40.00 | $9.83 | 109300 |
| 2023-02-22 | -63.04 | $9.72 | 87125 |
| 2023-02-21 | -63.04 | $9.72 | 147124 |
| 2023-02-17 | -30.43 | $9.87 | 68600 |
| 2023-02-16 | -32.61 | $9.86 | 101000 |
| 2023-02-15 | -22.92 | $9.90 | 160000 |
| 2023-02-14 | -33.33 | $9.85 | 102700 |
| 2023-02-13 | -10.42 | $9.96 | 137308 |
| 2023-02-10 | -14.00 | $9.93 | 113203 |
| 2023-02-09 | -14.81 | $9.92 | 91123 |
| 2023-02-08 | -11.11 | $9.94 | 104836 |
| 2023-02-07 | -14.29 | $9.92 | 97845 |
| 2023-02-06 | -25.00 | $9.85 | 91827 |
| 2023-02-03 | -17.65 | $9.88 | 140600 |
| 2023-02-02 | -2.78 | $9.96 | 110200 |
| 2023-02-01 | 0.00 | $9.90 | 113121 |
| 2023-01-31 | -2.90 | $9.81 | 195528 |
| 2023-01-30 | -5.26 | $9.68 | 86603 |
| 2023-01-27 | -7.27 | $9.65 | 97038 |
| 2023-01-26 | -12.73 | $9.62 | 123824 |
| 2023-01-25 | -21.82 | $9.57 | 105900 |
| 2023-01-24 | -20.00 | $9.58 | 126618 |
| 2023-01-23 | -9.62 | $9.61 | 133943 |
| 2023-01-20 | -11.54 | $9.60 | 57700 |
| 2023-01-19 | -23.08 | $9.54 | 99627 |
| 2023-01-18 | -15.38 | $9.58 | 117900 |
| 2023-01-17 | -6.12 | $9.60 | 159845 |
| 2023-01-13 | -12.50 | $9.56 | 176500 |
| 2023-01-12 | -13.46 | $9.59 | 157800 |
| 2023-01-11 | -26.67 | $9.58 | 170233 |
| 2023-01-10 | -36.67 | $9.52 | 141216 |
| 2023-01-09 | -46.67 | $9.46 | 109604 |
| 2023-01-06 | -55.00 | $9.41 | 134917 |
| 2023-01-05 | -75.41 | $9.29 | 123300 |
| 2023-01-04 | -70.49 | $9.32 | 129000 |
| 2023-01-03 | -78.69 | $9.27 | 252316 |
| 2022-12-30 | -91.67 | $9.20 | 322943 |
| 2022-12-29 | -81.94 | $9.28 | 388900 |
| 2022-12-28 | -95.83 | $9.18 | 256600 |
| 2022-12-27 | -92.19 | $9.28 | 194100 |
| 2022-12-23 | -73.44 | $9.40 | 140128 |
| 2022-12-22 | -92.19 | $9.28 | 251912 |
| 2022-12-21 | -90.57 | $9.39 | 135200 |
| 2022-12-20 | -92.45 | $9.38 | 238300 |
| 2022-12-19 | -94.34 | $9.37 | 104431 |
| 2022-12-16 | -90.20 | $9.41 | 108333 |
| 2022-12-15 | -72.55 | $9.50 | 106000 |
| 2022-12-14 | -72.55 | $9.50 | 125416 |
| 2022-12-13 | -49.06 | $9.61 | 154726 |
| 2022-12-12 | -70.00 | $9.45 | 114810 |
| 2022-12-09 | -80.00 | $9.39 | 159600 |
| 2022-12-08 | -60.00 | $9.51 | 125200 |
| 2022-12-07 | -41.27 | $9.61 | 121249 |
| 2022-12-06 | -39.68 | $9.62 | 177900 |
| 2022-12-05 | -37.31 | $9.62 | 90323 |
| 2022-12-02 | -34.72 | $9.62 | 112027 |
| 2022-12-01 | -20.48 | $9.70 | 136116 |
| 2022-11-30 | -7.59 | $9.77 | 174200 |
| 2022-11-29 | -14.67 | $9.68 | 97413 |
| 2022-11-28 | -13.33 | $9.69 | 259800 |
| 2022-11-25 | -20.78 | $9.63 | 44400 |
| 2022-11-23 | -15.58 | $9.67 | 115949 |
| 2022-11-22 | -5.19 | $9.75 | 197400 |
| 2022-11-21 | -15.52 | $9.50 | 171800 |
| 2022-11-18 | -15.52 | $9.50 | 191100 |
| 2022-11-17 | -13.79 | $9.44 | 148500 |
| 2022-11-16 | -10.34 | $9.46 | 131238 |
| 2022-11-15 | -13.79 | $9.44 | 119500 |
| 2022-11-14 | -41.38 | $9.28 | 82500 |
| 2022-11-11 | -6.06 | $9.48 | 110011 |
| 2022-11-10 | -1.39 | $9.48 | 146000 |
| 2022-11-09 | -13.11 | $9.30 | 243905 |
| 2022-11-08 | -11.48 | $9.31 | 98103 |
| 2022-11-07 | 0.00 | $9.31 | 88300 |
| 2022-11-04 | -8.89 | $9.18 | 175039 |
| 2022-11-03 | -7.89 | $9.12 | 244200 |
| 2022-11-02 | -14.63 | $9.12 | 92800 |
| 2022-11-01 | -7.32 | $9.15 | 284341 |
| 2022-10-31 | -28.26 | $9.10 | 193500 |
| 2022-10-28 | -21.74 | $9.13 | 184100 |
| 2022-10-27 | -39.13 | $9.05 | 94921 |
| 2022-10-26 | -36.96 | $9.06 | 193500 |
| 2022-10-25 | -30.43 | $9.09 | 247937 |
| 2022-10-24 | -41.30 | $9.04 | 166700 |
| 2022-10-21 | -50.00 | $9.00 | 122100 |
| 2022-10-20 | -52.17 | $8.99 | 165249 |
| 2022-10-19 | -45.65 | $9.02 | 148536 |
| 2022-10-18 | -36.17 | $9.07 | 215826 |
| 2022-10-17 | -78.72 | $8.87 | 74412 |
| 2022-10-14 | -93.62 | $8.80 | 131900 |
| 2022-10-13 | -79.55 | $8.89 | 286243 |
| 2022-10-12 | -54.10 | $9.08 | 140100 |
| 2022-10-11 | -56.25 | $9.08 | 101920 |
| 2022-10-10 | -67.57 | $9.04 | 100800 |
| 2022-10-07 | -69.05 | $9.06 | 172500 |
| 2022-10-06 | -64.29 | $9.10 | 74500 |
| 2022-10-05 | -60.71 | $9.13 | 83800 |
| 2022-10-04 | -58.33 | $9.15 | 95420 |
| 2022-10-03 | -75.00 | $9.01 | 86847 |
| 2022-09-30 | -85.71 | $8.92 | 103900 |
| 2022-09-29 | -94.19 | $8.85 | 112100 |
| 2022-09-28 | -77.89 | $9.01 | 226200 |
| 2022-09-27 | -97.17 | $8.83 | 176802 |
| 2022-09-26 | -98.00 | $8.88 | 119139 |
| 2022-09-23 | -91.09 | $8.97 | 208700 |
| 2022-09-22 | -98.82 | $9.10 | 107207 |
| 2022-09-21 | -89.29 | $9.21 | 124414 |
| 2022-09-20 | -95.24 | $9.16 | 89600 |
| 2022-09-19 | -98.77 | $9.16 | 96745 |
| 2022-09-16 | -95.12 | $9.19 | 99510 |
| 2022-09-15 | -97.53 | $9.24 | 156600 |
| 2022-09-14 | -97.06 | $9.42 | 89746 |
| 2022-09-13 | -92.54 | $9.47 | 73938 |
| 2022-09-12 | -82.61 | $9.56 | 77130 |
| 2022-09-09 | -84.51 | $9.55 | 66800 |
| 2022-09-08 | -92.96 | $9.49 | 141004 |
| 2022-09-07 | -95.77 | $9.47 | 152000 |
| 2022-09-06 | -95.71 | $9.48 | 111330 |
| 2022-09-02 | -92.31 | $9.55 | 117228 |
| 2022-09-01 | -95.31 | $9.54 | 207500 |
| 2022-08-31 | -98.08 | $9.64 | 233400 |
| 2022-08-30 | -91.84 | $9.70 | 70000 |
| 2022-08-29 | -73.81 | $9.84 | 68800 |
| 2022-08-26 | -88.89 | $9.75 | 43900 |
| 2022-08-25 | -52.73 | $9.86 | 83642 |
| 2022-08-24 | -36.23 | $9.90 | 108800 |
| 2022-08-23 | -33.80 | $9.91 | 95800 |
| 2022-08-22 | -44.44 | $9.83 | 71439 |
| 2022-08-19 | -35.14 | $9.89 | 81700 |
| 2022-08-18 | -28.00 | $9.94 | 50900 |
| 2022-08-17 | -17.86 | $10.00 | 109200 |
| 2022-08-16 | -10.75 | $10.05 | 100700 |
| 2022-08-15 | -8.49 | $10.06 | 87300 |
| 2022-08-12 | 0.00 | $10.15 | 152701 |
| 2022-08-11 | -4.72 | $10.09 | 93737 |
| 2022-08-10 | 0.00 | $10.06 | 97200 |
| 2022-08-09 | -3.26 | $9.97 | 103735 |
| 2022-08-08 | 0.00 | $9.89 | 79022 |
| 2022-08-05 | -6.17 | $9.84 | 84900 |
| 2022-08-04 | -6.17 | $9.84 | 136923 |
| 2022-08-03 | -3.70 | $9.86 | 78404 |
| 2022-08-02 | 0.00 | $9.85 | 104747 |
| 2022-08-01 | -1.39 | $9.78 | 78526 |
| 2022-07-29 | -3.13 | $9.69 | 117200 |
| 2022-07-28 | -1.72 | $9.57 | 100011 |
| 2022-07-27 | -13.79 | $9.50 | 142300 |
| 2022-07-26 | -12.73 | $9.48 | 82000 |
| 2022-07-25 | -14.55 | $9.47 | 159038 |
| 2022-07-22 | -13.21 | $9.46 | 177200 |
| 2022-07-21 | -2.08 | $9.44 | 67804 |
| 2022-07-20 | -5.26 | $9.31 | 95800 |
| 2022-07-19 | -10.81 | $9.28 | 108300 |
| 2022-07-18 | -57.50 | $9.09 | 117439 |
| 2022-07-15 | -38.64 | $9.15 | 108300 |
| 2022-07-14 | -45.10 | $9.16 | 79201 |
| 2022-07-13 | -25.49 | $9.26 | 67035 |
| 2022-07-12 | -39.66 | $9.23 | 127826 |
| 2022-07-11 | -48.44 | $9.21 | 86100 |
| 2022-07-08 | -53.95 | $9.23 | 79300 |
| 2022-07-07 | -57.50 | $9.22 | 75000 |
| 2022-07-06 | -66.67 | $9.15 | 45900 |
| 2022-07-05 | -67.90 | $9.14 | 84931 |
| 2022-07-01 | -58.54 | $9.22 | 104908 |
| 2022-06-30 | -69.05 | $9.14 | 187100 |
| 2022-06-29 | -73.56 | $9.11 | 81500 |
| 2022-06-28 | -72.41 | $9.12 | 63700 |
| 2022-06-27 | -68.97 | $9.15 | 84600 |
| 2022-06-24 | -71.26 | $9.13 | 141029 |
| 2022-06-23 | -81.61 | $9.04 | 143132 |
| 2022-06-22 | -83.91 | $9.02 | 145238 |
| 2022-06-21 | -82.76 | $9.03 | 133928 |
| 2022-06-17 | -85.06 | $9.01 | 212728 |
| 2022-06-16 | -100.00 | $8.88 | 239238 |
| 2022-06-15 | -87.69 | $9.18 | 321500 |
| 2022-06-14 | -75.38 | $9.26 | 232106 |
| 2022-06-13 | -95.38 | $9.13 | 247100 |
| 2022-06-10 | -50.00 | $9.50 | 163700 |
| 2022-06-09 | -36.00 | $9.57 | 108900 |
| 2022-06-08 | -40.68 | $9.60 | 143818 |
| 2022-06-07 | -31.75 | $9.68 | 183540 |
| 2022-06-06 | -43.94 | $9.62 | 124000 |
| 2022-06-03 | -64.44 | $9.57 | 236318 |
| 2022-06-02 | -47.78 | $9.72 | 158808 |
| 2022-06-01 | -51.11 | $9.69 | 281300 |
| 2022-05-31 | -60.00 | $9.61 | 304600 |
| 2022-05-27 | -63.83 | $9.59 | 241900 |
| 2022-05-26 | -78.85 | $9.47 | 218927 |
| 2022-05-25 | -91.35 | $9.34 | 396002 |
| 2022-05-24 | -95.96 | $9.34 | 152327 |
| 2022-05-23 | -90.72 | $9.41 | 220928 |
| 2022-05-20 | -90.72 | $9.41 | 240519 |
| 2022-05-19 | -92.16 | $9.40 | 299120 |
| 2022-05-18 | -92.59 | $9.40 | 131200 |
| 2022-05-17 | -87.04 | $9.46 | 139008 |
| 2022-05-16 | -93.52 | $9.39 | 192121 |
| 2022-05-13 | -95.37 | $9.37 | 242830 |
| 2022-05-12 | -93.14 | $9.45 | 189203 |
| 2022-05-11 | -98.73 | $9.62 | 89339 |
| 2022-05-10 | -95.45 | $9.77 | 106401 |
| 2022-05-09 | -96.88 | $9.78 | 213400 |
| 2022-05-06 | -96.15 | $9.91 | 173816 |
| 2022-05-05 | -86.05 | $10.04 | 152425 |
| 2022-05-04 | -66.67 | $10.15 | 121942 |
| 2022-05-03 | -91.38 | $10.03 | 126900 |
| 2022-05-02 | -100.00 | $9.99 | 212415 |
| 2022-04-29 | -86.00 | $10.13 | 129044 |
| 2022-04-28 | -60.00 | $10.26 | 72401 |
| 2022-04-27 | -74.00 | $10.19 | 70800 |
| 2022-04-26 | -78.00 | $10.17 | 160004 |
| 2022-04-25 | -66.00 | $10.23 | 167800 |
| 2022-04-22 | -68.63 | $10.21 | 154300 |
| 2022-04-21 | -43.14 | $10.34 | 168847 |
| 2022-04-20 | -45.10 | $10.33 | 217000 |
| 2022-04-19 | -56.86 | $10.27 | 206800 |
| 2022-04-18 | -84.31 | $10.13 | 240837 |
| 2022-04-14 | -96.08 | $10.07 | 335399 |
| 2022-04-13 | -58.82 | $10.26 | 87900 |
| 2022-04-12 | -41.18 | $10.35 | 175600 |
| 2022-04-11 | -56.86 | $10.27 | 153210 |
| 2022-04-08 | -41.18 | $10.35 | 129946 |
| 2022-04-07 | -44.23 | $10.34 | 104029 |
| 2022-04-06 | -46.15 | $10.33 | 165500 |
| 2022-04-05 | -32.69 | $10.40 | 241800 |
| 2022-04-04 | -9.62 | $10.52 | 222000 |
| 2022-04-01 | -50.00 | $10.35 | 464400 |
| 2022-03-31 | -46.38 | $10.42 | 324200 |
| 2022-03-30 | -71.62 | $10.26 | 107000 |
| 2022-03-29 | -77.03 | $10.22 | 182200 |
| 2022-03-28 | -87.84 | $10.14 | 168701 |
| 2022-03-25 | -98.65 | $10.06 | 141548 |
| 2022-03-24 | -91.89 | $10.11 | 220521 |
| 2022-03-23 | -77.22 | $10.18 | 171400 |
| 2022-03-22 | -72.15 | $10.22 | 211700 |
| 2022-03-21 | -81.01 | $10.15 | 220900 |
| 2022-03-18 | -70.00 | $10.24 | 353816 |
| 2022-03-17 | -67.47 | $10.27 | 369925 |
| 2022-03-16 | -80.00 | $10.17 | 189500 |
| 2022-03-15 | -90.32 | $10.09 | 153731 |
| 2022-03-14 | -86.60 | $10.13 | 158500 |
| 2022-03-11 | -58.33 | $10.45 | 215000 |
| 2022-03-10 | -59.84 | $10.51 | 168700 |
| 2022-03-09 | -65.19 | $10.47 | 260800 |
| 2022-03-08 | -68.89 | $10.42 | 457136 |
| 2022-03-07 | -67.65 | $10.44 | 126200 |
| 2022-03-04 | -54.41 | $10.62 | 119630 |
| 2022-03-03 | -50.00 | $10.68 | 95836 |
| 2022-03-02 | -51.47 | $10.66 | 103547 |
| 2022-03-01 | -53.68 | $10.63 | 108839 |
| 2022-02-28 | -55.88 | $10.60 | 123700 |
| 2022-02-25 | -63.97 | $10.49 | 161300 |
| 2022-02-24 | -76.47 | $10.32 | 135382 |
| 2022-02-23 | -94.55 | $10.32 | 298146 |
| 2022-02-22 | -92.63 | $10.48 | 253532 |
| 2022-02-18 | -78.21 | $10.75 | 76627 |
| 2022-02-17 | -78.65 | $10.77 | 106635 |
| 2022-02-16 | -76.53 | $10.81 | 127111 |
| 2022-02-15 | -80.61 | $10.77 | 155200 |
| 2022-02-14 | -77.55 | $10.80 | 173938 |
| 2022-02-11 | -63.89 | $10.97 | 149706 |
| 2022-02-10 | -58.18 | $11.04 | 105249 |
| 2022-02-09 | -41.82 | $11.22 | 189337 |
| 2022-02-08 | -36.11 | $11.29 | 92300 |
| 2022-02-07 | -33.33 | $11.32 | 66513 |
| 2022-02-04 | -33.33 | $11.32 | 87434 |
| 2022-02-03 | -42.59 | $11.22 | 95700 |
| 2022-02-02 | -37.39 | $11.32 | 90500 |
| 2022-02-01 | -50.40 | $11.22 | 121800 |
| 2022-01-31 | -56.00 | $11.15 | 99200 |
| 2022-01-28 | -66.67 | $11.09 | 173600 |
| 2022-01-27 | -69.28 | $11.07 | 181005 |
| 2022-01-26 | -72.67 | $11.04 | 191100 |
| 2022-01-25 | -74.53 | $11.01 | 241322 |
| 2022-01-24 | -85.09 | $10.84 | 549300 |
| 2022-01-21 | -91.35 | $11.26 | 480400 |
| 2022-01-20 | -95.12 | $11.43 | 139938 |
| 2022-01-19 | -100.00 | $11.45 | 156200 |
| 2022-01-18 | -93.42 | $11.50 | 185700 |
| 2022-01-14 | -95.89 | $11.51 | 184800 |
| 2022-01-13 | -79.41 | $11.67 | 153226 |
| 2022-01-12 | -88.24 | $11.61 | 114600 |
| 2022-01-11 | -85.29 | $11.63 | 122112 |
| 2022-01-10 | -86.76 | $11.62 | 107207 |
| 2022-01-07 | -80.88 | $11.66 | 158639 |
| 2022-01-06 | -97.06 | $11.55 | 313600 |
| 2022-01-05 | -92.65 | $11.58 | 192409 |
| 2022-01-04 | -69.12 | $11.74 | 94400 |
| 2022-01-03 | -64.79 | $11.75 | 276927 |
| 2021-12-31 | -70.83 | $11.70 | 539400 |
| 2021-12-30 | -33.33 | $11.97 | 66400 |
| 2021-12-29 | -12.50 | $12.12 | 85200 |
| 2021-12-28 | -8.45 | $12.14 | 186100 |
| 2021-12-27 | -1.61 | $12.10 | 96300 |
| 2021-12-23 | 0.00 | $12.04 | 146719 |
| 2021-12-22 | -4.44 | $11.92 | 328100 |
| 2021-12-21 | -3.23 | $11.79 | 300433 |
| 2021-12-20 | -43.33 | $11.66 | 154200 |
| 2021-12-17 | -60.00 | $11.61 | 71934 |
| 2021-12-16 | -66.67 | $11.59 | 99900 |
| 2021-12-15 | -60.00 | $11.63 | 82436 |
| 2021-12-14 | -71.43 | $11.59 | 109939 |
| 2021-12-13 | -42.86 | $11.69 | 90100 |
| 2021-12-10 | -47.50 | $11.70 | 145200 |
| 2021-12-09 | -75.25 | $11.74 | 81300 |
| 2021-12-08 | -76.24 | $11.73 | 102312 |
| 2021-12-07 | -72.28 | $11.77 | 113108 |
| 2021-12-06 | -84.16 | $11.65 | 168635 |
| 2021-12-03 | -99.01 | $11.50 | 165300 |
| 2021-12-02 | -100.00 | $11.55 | 146009 |
| 2021-12-01 | -98.95 | $11.56 | 125231 |
| 2021-11-30 | -94.74 | $11.60 | 243033 |
| 2021-11-29 | -85.26 | $11.69 | 108600 |
| 2021-11-26 | -95.79 | $11.59 | 193838 |
| 2021-11-24 | -83.87 | $11.72 | 94147 |
| 2021-11-23 | -86.73 | $11.65 | 72121 |
| 2021-11-22 | -85.00 | $11.65 | 89448 |
| 2021-11-19 | -83.00 | $11.67 | 86700 |
| 2021-11-18 | -82.00 | $11.68 | 74048 |
| 2021-11-17 | -80.00 | $11.70 | 159700 |
| 2021-11-16 | -70.00 | $11.80 | 67300 |
| 2021-11-15 | -77.23 | $11.72 | 81000 |
| 2021-11-12 | -69.23 | $11.78 | 91906 |
| 2021-11-11 | -58.65 | $11.89 | 141100 |
| 2021-11-10 | -15.79 | $11.78 | 166000 |
| 2021-11-09 | -12.50 | $11.74 | 73523 |
| 2021-11-08 | -9.38 | $11.75 | 101900 |
| 2021-11-05 | -17.24 | $11.70 | 64117 |
| 2021-11-04 | -19.35 | $11.69 | 77600 |
| 2021-11-03 | -16.13 | $11.70 | 106300 |
| 2021-11-02 | -35.48 | $11.64 | 89810 |
| 2021-11-01 | -29.03 | $11.66 | 92400 |
| 2021-10-29 | -3.23 | $11.74 | 108200 |
| 2021-10-28 | 0.00 | $11.75 | 223247 |
| 2021-10-27 | -25.00 | $11.59 | 50800 |
| 2021-10-26 | -31.82 | $11.57 | 72939 |
| 2021-10-25 | -34.38 | $11.53 | 52318 |
| 2021-10-22 | -34.38 | $11.53 | 65100 |
| 2021-10-21 | -40.63 | $11.51 | 31707 |
| 2021-10-20 | -34.38 | $11.53 | 78600 |
| 2021-10-19 | -43.75 | $11.50 | 27200 |
| 2021-10-18 | -46.88 | $11.49 | 78319 |
| 2021-10-15 | -43.75 | $11.50 | 80000 |
| 2021-10-14 | -40.48 | $11.57 | 91332 |
| 2021-10-13 | -47.62 | $11.54 | 66605 |
| 2021-10-12 | -52.38 | $11.52 | 79837 |
| 2021-10-11 | -54.76 | $11.51 | 87800 |
| 2021-10-08 | -61.90 | $11.48 | 93000 |
| 2021-10-07 | -59.52 | $11.49 | 48200 |
| 2021-10-06 | -61.90 | $11.48 | 78312 |
| 2021-10-05 | -52.38 | $11.52 | 78017 |
| 2021-10-04 | -64.29 | $11.47 | 81500 |
| 2021-10-01 | -45.24 | $11.55 | 93149 |
| 2021-09-30 | -47.62 | $11.54 | 87647 |
| 2021-09-29 | -40.48 | $11.57 | 128312 |
| 2021-09-28 | -78.57 | $11.41 | 127005 |
| 2021-09-27 | -78.95 | $11.44 | 111500 |
| 2021-09-24 | -81.58 | $11.43 | 146000 |
| 2021-09-23 | -76.32 | $11.45 | 110726 |
| 2021-09-22 | -55.26 | $11.53 | 175100 |
| 2021-09-21 | -87.50 | $11.39 | 168744 |
| 2021-09-20 | -55.00 | $11.52 | 255614 |
| 2021-09-17 | -2.50 | $11.73 | 261516 |
| 2021-09-16 | -11.43 | $11.62 | 194249 |
| 2021-09-15 | -31.43 | $11.55 | 162135 |
| 2021-09-14 | -34.29 | $11.54 | 103200 |
| 2021-09-13 | -14.29 | $11.61 | 117100 |
| 2021-09-10 | -28.57 | $11.56 | 54700 |
| 2021-09-09 | -25.71 | $11.57 | 100400 |
| 2021-09-08 | -28.57 | $11.56 | 56900 |
| 2021-09-07 | -64.86 | $11.42 | 127600 |
| 2021-09-03 | -45.95 | $11.49 | 157100 |
| 2021-09-02 | -18.92 | $11.59 | 141404 |
| 2021-09-01 | -26.32 | $11.56 | 149800 |
| 2021-08-31 | -27.27 | $11.54 | 106900 |
| 2021-08-30 | -21.15 | $11.55 | 160500 |
| 2021-08-27 | -10.00 | $11.46 | 92300 |
| 2021-08-26 | -27.91 | $11.38 | 72593 |
| 2021-08-25 | -27.91 | $11.38 | 58900 |
| 2021-08-24 | -34.09 | $11.35 | 151500 |
| 2021-08-23 | -25.00 | $11.39 | 62407 |
| 2021-08-20 | -26.67 | $11.38 | 80000 |
| 2021-08-19 | -37.78 | $11.33 | 159600 |
| 2021-08-18 | -20.00 | $11.41 | 122200 |
| 2021-08-17 | -13.33 | $11.44 | 106419 |
| 2021-08-16 | -2.00 | $11.49 | 123700 |
| 2021-08-13 | -20.31 | $11.37 | 124500 |
| 2021-08-12 | -12.50 | $11.42 | 141644 |
| 2021-08-11 | -5.26 | $11.40 | 130400 |
| 2021-08-10 | -12.50 | $11.35 | 96321 |
| 2021-08-09 | -3.77 | $11.37 | 95500 |
| 2021-08-06 | -29.23 | $11.32 | 44400 |
| 2021-08-05 | -31.82 | $11.31 | 155300 |
| 2021-08-04 | -36.36 | $11.28 | 100213 |
| 2021-08-03 | -45.45 | $11.22 | 68600 |
| 2021-08-02 | -58.82 | $11.14 | 146900 |
| 2021-07-30 | -64.71 | $11.10 | 98200 |
| 2021-07-29 | -60.87 | $11.13 | 102600 |
| 2021-07-28 | -64.38 | $11.12 | 92334 |
| 2021-07-27 | -71.23 | $11.07 | 102700 |
| 2021-07-26 | -67.12 | $11.10 | 108621 |
| 2021-07-23 | -67.12 | $11.10 | 133620 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
15.80
2026-07-21
Close Price
$9.52
Vol: 318937Average Directional Index - Detailed Analysis
Minimum
5.92
Average
22.17
Maximum
68.95
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 15.80 | $9.52 | 318937 |
| 2026-07-20 | 14.51 | $9.52 | 409700 |
| 2026-07-17 | 12.57 | $9.46 | 1.1M |
| 2026-07-16 | 10.54 | $9.57 | 491038 |
| 2026-07-15 | 9.08 | $9.61 | 465808 |
| 2026-07-14 | 7.69 | $9.72 | 295800 |
| 2026-07-13 | 7.24 | $9.68 | 535342 |
| 2026-07-10 | 6.77 | $9.72 | 228839 |
| 2026-07-09 | 6.63 | $9.71 | 185637 |
| 2026-07-08 | 6.49 | $9.71 | 300447 |
| 2026-07-07 | 6.04 | $9.69 | 231823 |
| 2026-07-06 | 6.04 | $9.70 | 331409 |
| 2026-07-02 | 6.05 | $9.71 | 152700 |
| 2026-07-01 | 6.05 | $9.71 | 817105 |
| 2026-06-30 | 6.06 | $9.70 | 422900 |
| 2026-06-29 | 6.22 | $9.72 | 545935 |
| 2026-06-26 | 6.40 | $9.77 | 264100 |
| 2026-06-25 | 6.46 | $9.70 | 259141 |
| 2026-06-24 | 6.74 | $9.66 | 295826 |
| 2026-06-23 | 7.04 | $9.74 | 256331 |
| 2026-06-22 | 7.36 | $9.70 | 250327 |
| 2026-06-18 | 7.60 | $9.70 | 315000 |
| 2026-06-17 | 7.76 | $9.62 | 297200 |
| 2026-06-16 | 7.50 | $9.63 | 278606 |
| 2026-06-15 | 7.32 | $9.71 | 236847 |
| 2026-06-12 | 7.39 | $9.70 | 282004 |
| 2026-06-11 | 7.72 | $9.72 | 247528 |
| 2026-06-10 | 7.99 | $9.70 | 286252 |
| 2026-06-09 | 8.27 | $9.67 | 379900 |
| 2026-06-08 | 8.38 | $9.67 | 193400 |
| 2026-06-05 | 8.20 | $9.64 | 229160 |
| 2026-06-04 | 8.02 | $9.73 | 285900 |
| 2026-06-03 | 8.21 | $9.72 | 312528 |
| 2026-06-02 | 8.05 | $9.76 | 182025 |
| 2026-06-01 | 8.47 | $9.77 | 414000 |
| 2026-05-29 | 8.91 | $9.81 | 296002 |
| 2026-05-28 | 9.00 | $9.84 | 608132 |
| 2026-05-27 | 9.10 | $9.83 | 353800 |
| 2026-05-26 | 9.20 | $9.81 | 412700 |
| 2026-05-22 | 9.54 | $9.83 | 166338 |
| 2026-05-21 | 9.94 | $9.79 | 207101 |
| 2026-05-20 | 10.28 | $9.82 | 429909 |
| 2026-05-19 | 10.63 | $9.80 | 251800 |
| 2026-05-18 | 10.68 | $9.82 | 421300 |
| 2026-05-15 | 10.88 | $9.83 | 192230 |
| 2026-05-14 | 11.29 | $9.97 | 214700 |
| 2026-05-13 | 11.42 | $9.91 | 356136 |
| 2026-05-12 | 11.70 | $9.91 | 167215 |
| 2026-05-11 | 12.30 | $9.91 | 408400 |
| 2026-05-08 | 12.92 | $9.91 | 234500 |
| 2026-05-07 | 13.58 | $9.91 | 202600 |
| 2026-05-06 | 14.28 | $9.94 | 345000 |
| 2026-05-05 | 15.01 | $9.88 | 302328 |
| 2026-05-04 | 15.63 | $9.89 | 679410 |
| 2026-05-01 | 16.40 | $10.00 | 233183 |
| 2026-04-30 | 16.74 | $10.03 | 490496 |
| 2026-04-29 | 17.09 | $9.86 | 303200 |
| 2026-04-28 | 17.64 | $9.88 | 187915 |
| 2026-04-27 | 18.42 | $9.88 | 363316 |
| 2026-04-24 | 19.24 | $9.89 | 355702 |
| 2026-04-23 | 20.10 | $9.83 | 251529 |
| 2026-04-22 | 20.82 | $9.87 | 132938 |
| 2026-04-21 | 21.69 | $9.84 | 195519 |
| 2026-04-20 | 22.61 | $9.88 | 361700 |
| 2026-04-17 | 23.57 | $9.85 | 372644 |
| 2026-04-16 | 24.53 | $9.80 | 199700 |
| 2026-04-15 | 25.38 | $9.82 | 285400 |
| 2026-04-14 | 26.28 | $9.86 | 363542 |
| 2026-04-13 | 27.53 | $9.80 | 188124 |
| 2026-04-10 | 28.65 | $9.78 | 145700 |
| 2026-04-09 | 29.92 | $9.83 | 210618 |
| 2026-04-08 | 31.38 | $9.84 | 277524 |
| 2026-04-07 | 32.92 | $9.78 | 288678 |
| 2026-04-06 | 33.90 | $9.66 | 191923 |
| 2026-04-02 | 34.41 | $9.61 | 405700 |
| 2026-04-01 | 34.88 | $9.68 | 252848 |
| 2026-03-31 | 35.69 | $9.59 | 385100 |
| 2026-03-30 | 36.43 | $9.41 | 373000 |
| 2026-03-27 | 35.47 | $9.35 | 365156 |
| 2026-03-26 | 34.56 | $9.51 | 237500 |
| 2026-03-25 | 34.00 | $9.64 | 231700 |
| 2026-03-24 | 33.80 | $9.61 | 217200 |
| 2026-03-23 | 33.33 | $9.63 | 281625 |
| 2026-03-20 | 33.01 | $9.66 | 230357 |
| 2026-03-19 | 32.68 | $9.76 | 178032 |
| 2026-03-18 | 32.58 | $9.75 | 129813 |
| 2026-03-17 | 32.67 | $9.79 | 259139 |
| 2026-03-16 | 32.98 | $9.76 | 368208 |
| 2026-03-13 | 32.39 | $9.60 | 238400 |
| 2026-03-12 | 31.40 | $9.74 | 312647 |
| 2026-03-11 | 30.74 | $9.81 | 281400 |
| 2026-03-10 | 30.33 | $9.85 | 292432 |
| 2026-03-09 | 29.90 | $9.78 | 478421 |
| 2026-03-06 | 28.51 | $9.79 | 408700 |
| 2026-03-05 | 27.73 | $9.88 | 280700 |
| 2026-03-04 | 27.45 | $9.92 | 290022 |
| 2026-03-03 | 26.74 | $9.83 | 254417 |
| 2026-03-02 | 25.21 | $9.90 | 266046 |
| 2026-02-27 | 23.91 | $9.89 | 331000 |
| 2026-02-26 | 22.73 | $9.93 | 281243 |
| 2026-02-25 | 21.31 | $9.88 | 320500 |
| 2026-02-24 | 19.82 | $9.93 | 285600 |
| 2026-02-23 | 18.36 | $9.92 | 336811 |
| 2026-02-20 | 16.83 | $10.00 | 217694 |
| 2026-02-19 | 15.85 | $10.02 | 230814 |
| 2026-02-18 | 15.07 | $10.04 | 182100 |
| 2026-02-17 | 14.25 | $9.99 | 258539 |
| 2026-02-13 | 13.23 | $10.05 | 313117 |
| 2026-02-12 | 12.31 | $10.10 | 215000 |
| 2026-02-11 | 12.07 | $10.13 | 312866 |
| 2026-02-10 | 11.91 | $10.13 | 374500 |
| 2026-02-09 | 11.85 | $10.15 | 197500 |
| 2026-02-06 | 12.11 | $10.14 | 128800 |
| 2026-02-05 | 11.83 | $10.10 | 236400 |
| 2026-02-04 | 11.53 | $10.16 | 254720 |
| 2026-02-03 | 11.90 | $10.18 | 291754 |
| 2026-02-02 | 12.28 | $10.18 | 205036 |
| 2026-01-30 | 12.92 | $10.21 | 269447 |
| 2026-01-29 | 13.34 | $10.18 | 226700 |
| 2026-01-28 | 13.52 | $10.18 | 231221 |
| 2026-01-27 | 13.71 | $10.16 | 355916 |
| 2026-01-26 | 13.90 | $10.17 | 242300 |
| 2026-01-23 | 14.21 | $10.19 | 278207 |
| 2026-01-22 | 14.63 | $10.22 | 213300 |
| 2026-01-21 | 14.85 | $10.17 | 395700 |
| 2026-01-20 | 15.08 | $10.20 | 269108 |
| 2026-01-16 | 15.32 | $10.30 | 1.3M |
| 2026-01-15 | 15.80 | $10.27 | 399146 |
| 2026-01-14 | 16.08 | $10.29 | 320700 |
| 2026-01-13 | 16.38 | $10.32 | 585033 |
| 2026-01-12 | 16.46 | $10.38 | 374100 |
| 2026-01-09 | 16.64 | $10.25 | 235200 |
| 2026-01-08 | 17.11 | $10.26 | 156900 |
| 2026-01-07 | 17.36 | $10.21 | 266700 |
| 2026-01-06 | 17.36 | $10.20 | 440136 |
| 2026-01-05 | 17.37 | $10.27 | 281900 |
| 2026-01-02 | 17.85 | $10.20 | 275422 |
| 2025-12-31 | 17.85 | $10.18 | 595731 |
| 2025-12-30 | 17.84 | $10.25 | 320700 |
| 2025-12-29 | 18.22 | $10.21 | 179737 |
| 2025-12-26 | 18.48 | $10.21 | 268212 |
| 2025-12-24 | 18.86 | $10.22 | 125102 |
| 2025-12-23 | 19.02 | $10.18 | 281626 |
| 2025-12-22 | 18.94 | $10.22 | 219036 |
| 2025-12-19 | 18.86 | $10.28 | 167155 |
| 2025-12-18 | 19.59 | $10.27 | 238156 |
| 2025-12-17 | 20.35 | $10.23 | 243200 |
| 2025-12-16 | 20.69 | $10.21 | 207311 |
| 2025-12-15 | 20.67 | $10.20 | 260044 |
| 2025-12-12 | 20.51 | $10.15 | 318200 |
| 2025-12-11 | 20.07 | $10.17 | 256600 |
| 2025-12-10 | 19.77 | $10.23 | 159100 |
| 2025-12-09 | 19.96 | $10.25 | 208820 |
| 2025-12-08 | 20.24 | $10.27 | 241500 |
| 2025-12-05 | 20.55 | $10.28 | 195400 |
| 2025-12-04 | 21.05 | $10.30 | 178600 |
| 2025-12-03 | 21.57 | $10.31 | 225337 |
| 2025-12-02 | 22.12 | $10.26 | 238440 |
| 2025-12-01 | 22.49 | $10.26 | 162632 |
| 2025-11-28 | 22.89 | $10.30 | 233701 |
| 2025-11-26 | 23.61 | $10.29 | 292800 |
| 2025-11-25 | 23.86 | $10.30 | 261926 |
| 2025-11-24 | 24.13 | $10.20 | 178800 |
| 2025-11-21 | 23.64 | $10.22 | 228800 |
| 2025-11-20 | 22.76 | $10.11 | 282300 |
| 2025-11-19 | 21.83 | $10.23 | 173711 |
| 2025-11-18 | 21.12 | $10.19 | 146357 |
| 2025-11-17 | 20.01 | $10.18 | 187200 |
| 2025-11-14 | 19.16 | $10.21 | 158100 |
| 2025-11-13 | 18.28 | $10.30 | 134132 |
| 2025-11-12 | 18.17 | $10.33 | 232818 |
| 2025-11-11 | 18.14 | $10.34 | 136125 |
| 2025-11-10 | 18.27 | $10.37 | 149548 |
| 2025-11-07 | 18.42 | $10.30 | 139758 |
| 2025-11-06 | 18.10 | $10.32 | 211700 |
| 2025-11-05 | 17.92 | $10.33 | 171900 |
| 2025-11-04 | 17.74 | $10.29 | 185100 |
| 2025-11-03 | 17.92 | $10.34 | 236600 |
| 2025-10-31 | 18.19 | $10.33 | 315900 |
| 2025-10-30 | 18.55 | $10.32 | 229738 |
| 2025-10-29 | 18.94 | $10.36 | 309526 |
| 2025-10-28 | 19.34 | $10.32 | 153524 |
| 2025-10-27 | 19.40 | $10.33 | 146400 |
| 2025-10-24 | 19.46 | $10.29 | 372000 |
| 2025-10-23 | 19.34 | $10.29 | 125100 |
| 2025-10-22 | 19.04 | $10.27 | 148500 |
| 2025-10-21 | 18.53 | $10.20 | 242631 |
| 2025-10-20 | 17.52 | $10.18 | 269540 |
| 2025-10-17 | 16.05 | $10.15 | 377546 |
| 2025-10-16 | 14.50 | $10.17 | 368831 |
| 2025-10-15 | 13.20 | $10.32 | 215744 |
| 2025-10-14 | 12.38 | $10.33 | 356516 |
| 2025-10-13 | 11.83 | $10.43 | 275305 |
| 2025-10-10 | 11.25 | $10.28 | 303322 |
| 2025-10-09 | 10.24 | $10.37 | 377400 |
| 2025-10-08 | 9.73 | $10.45 | 518400 |
| 2025-10-07 | 9.75 | $10.47 | 565728 |
| 2025-10-06 | 9.85 | $10.48 | 350805 |
| 2025-10-03 | 9.55 | $10.50 | 462400 |
| 2025-10-02 | 9.94 | $10.60 | 736900 |
| 2025-10-01 | 9.78 | $10.65 | 246107 |
| 2025-09-30 | 9.07 | $10.62 | 683040 |
| 2025-09-29 | 8.32 | $10.49 | 317300 |
| 2025-09-26 | 8.51 | $10.51 | 389101 |
| 2025-09-25 | 8.71 | $10.58 | 292800 |
| 2025-09-24 | 9.00 | $10.52 | 232800 |
| 2025-09-23 | 9.01 | $10.58 | 269500 |
| 2025-09-22 | 8.71 | $10.57 | 337100 |
| 2025-09-19 | 8.39 | $10.56 | 205300 |
| 2025-09-18 | 8.69 | $10.53 | 330447 |
| 2025-09-17 | 9.00 | $10.49 | 411800 |
| 2025-09-16 | 9.32 | $10.57 | 256843 |
| 2025-09-15 | 9.03 | $10.61 | 365700 |
| 2025-09-12 | 8.54 | $10.62 | 333300 |
| 2025-09-11 | 8.02 | $10.58 | 250533 |
| 2025-09-10 | 7.73 | $10.58 | 202800 |
| 2025-09-09 | 7.82 | $10.60 | 184943 |
| 2025-09-08 | 7.91 | $10.60 | 194000 |
| 2025-09-05 | 8.01 | $10.56 | 200100 |
| 2025-09-04 | 8.38 | $10.56 | 312600 |
| 2025-09-03 | 8.76 | $10.59 | 249100 |
| 2025-09-02 | 8.90 | $10.61 | 171700 |
| 2025-08-29 | 9.31 | $10.62 | 350000 |
| 2025-08-28 | 9.59 | $10.59 | 244100 |
| 2025-08-27 | 9.30 | $10.61 | 230700 |
| 2025-08-26 | 9.10 | $10.62 | 210123 |
| 2025-08-25 | 8.90 | $10.59 | 342404 |
| 2025-08-22 | 8.79 | $10.57 | 344700 |
| 2025-08-21 | 8.91 | $10.50 | 199600 |
| 2025-08-20 | 8.43 | $10.50 | 303129 |
| 2025-08-19 | 7.93 | $10.48 | 273455 |
| 2025-08-18 | 7.51 | $10.51 | 290700 |
| 2025-08-15 | 7.07 | $10.51 | 165381 |
| 2025-08-14 | 7.20 | $10.58 | 314100 |
| 2025-08-13 | 7.00 | $10.53 | 231037 |
| 2025-08-12 | 7.24 | $10.56 | 296600 |
| 2025-08-11 | 7.48 | $10.53 | 202600 |
| 2025-08-08 | 7.75 | $10.57 | 255225 |
| 2025-08-07 | 8.02 | $10.58 | 204416 |
| 2025-08-06 | 8.31 | $10.56 | 288087 |
| 2025-08-05 | 8.74 | $10.57 | 194345 |
| 2025-08-04 | 9.20 | $10.57 | 217521 |
| 2025-08-01 | 9.56 | $10.57 | 169300 |
| 2025-07-31 | 9.95 | $10.57 | 300510 |
| 2025-07-30 | 10.36 | $10.57 | 274410 |
| 2025-07-29 | 10.80 | $10.56 | 259400 |
| 2025-07-28 | 11.14 | $10.55 | 237106 |
| 2025-07-25 | 11.53 | $10.57 | 242300 |
| 2025-07-24 | 12.04 | $10.53 | 119300 |
| 2025-07-23 | 12.67 | $10.54 | 262400 |
| 2025-07-22 | 13.33 | $10.54 | 193711 |
| 2025-07-21 | 14.03 | $10.54 | 327822 |
| 2025-07-18 | 14.76 | $10.56 | 935618 |
| 2025-07-17 | 15.45 | $10.53 | 283500 |
| 2025-07-16 | 16.09 | $10.51 | 309644 |
| 2025-07-15 | 16.79 | $10.60 | 269400 |
| 2025-07-14 | 17.17 | $10.64 | 281415 |
| 2025-07-11 | 17.11 | $10.61 | 293025 |
| 2025-07-10 | 17.18 | $10.57 | 346608 |
| 2025-07-09 | 17.47 | $10.58 | 241038 |
| 2025-07-08 | 17.49 | $10.60 | 432929 |
| 2025-07-07 | 17.57 | $10.58 | 337453 |
| 2025-07-03 | 17.58 | $10.63 | 200800 |
| 2025-07-02 | 17.01 | $10.65 | 231100 |
| 2025-07-01 | 16.31 | $10.63 | 206500 |
| 2025-06-30 | 15.57 | $10.56 | 330424 |
| 2025-06-27 | 14.89 | $10.58 | 315407 |
| 2025-06-26 | 14.50 | $10.55 | 227518 |
| 2025-06-25 | 14.15 | $10.54 | 286700 |
| 2025-06-24 | 13.78 | $10.49 | 145323 |
| 2025-06-23 | 13.84 | $10.43 | 185500 |
| 2025-06-20 | 13.97 | $10.46 | 183142 |
| 2025-06-18 | 14.16 | $10.36 | 102700 |
| 2025-06-17 | 14.61 | $10.41 | 188969 |
| 2025-06-16 | 14.94 | $10.46 | 232900 |
| 2025-06-13 | 15.29 | $10.47 | 198306 |
| 2025-06-12 | 15.17 | $10.57 | 279431 |
| 2025-06-11 | 14.50 | $10.57 | 305200 |
| 2025-06-10 | 13.85 | $10.47 | 247010 |
| 2025-06-09 | 13.44 | $10.55 | 288500 |
| 2025-06-06 | 12.86 | $10.50 | 126000 |
| 2025-06-05 | 12.70 | $10.47 | 137040 |
| 2025-06-04 | 12.54 | $10.50 | 154045 |
| 2025-06-03 | 12.46 | $10.48 | 196500 |
| 2025-06-02 | 12.32 | $10.52 | 120000 |
| 2025-05-30 | 12.27 | $10.47 | 177349 |
| 2025-05-29 | 12.31 | $10.50 | 173800 |
| 2025-05-28 | 12.35 | $10.48 | 217300 |
| 2025-05-27 | 12.53 | $10.41 | 164100 |
| 2025-05-23 | 12.67 | $10.44 | 110000 |
| 2025-05-22 | 13.03 | $10.38 | 105900 |
| 2025-05-21 | 13.46 | $10.39 | 179219 |
| 2025-05-20 | 13.91 | $10.44 | 148020 |
| 2025-05-19 | 14.55 | $10.44 | 111200 |
| 2025-05-16 | 15.27 | $10.43 | 104407 |
| 2025-05-15 | 15.81 | $10.44 | 168000 |
| 2025-05-14 | 16.39 | $10.52 | 180950 |
| 2025-05-13 | 16.61 | $10.49 | 231132 |
| 2025-05-12 | 16.85 | $10.48 | 332218 |
| 2025-05-09 | 17.10 | $10.50 | 106000 |
| 2025-05-08 | 17.69 | $10.43 | 157200 |
| 2025-05-07 | 18.54 | $10.35 | 416732 |
| 2025-05-06 | 19.41 | $10.33 | 119400 |
| 2025-05-05 | 20.27 | $10.34 | 182500 |
| 2025-05-02 | 21.30 | $10.37 | 143500 |
| 2025-05-01 | 22.29 | $10.29 | 166356 |
| 2025-04-30 | 23.23 | $10.30 | 297200 |
| 2025-04-29 | 24.12 | $10.18 | 216300 |
| 2025-04-28 | 24.66 | $10.17 | 123500 |
| 2025-04-25 | 25.33 | $10.16 | 162132 |
| 2025-04-24 | 26.04 | $10.16 | 104800 |
| 2025-04-23 | 26.63 | $10.04 | 107325 |
| 2025-04-22 | 26.98 | $9.96 | 141847 |
| 2025-04-21 | 26.99 | $9.88 | 189148 |
| 2025-04-17 | 26.82 | $9.91 | 243749 |
| 2025-04-16 | 26.74 | $9.91 | 229511 |
| 2025-04-15 | 26.66 | $10.00 | 291843 |
| 2025-04-14 | 26.72 | $10.02 | 344900 |
| 2025-04-11 | 26.68 | $9.83 | 267500 |
| 2025-04-10 | 26.20 | $9.82 | 238400 |
| 2025-04-09 | 25.64 | $9.87 | 627564 |
| 2025-04-08 | 25.04 | $9.60 | 1.1M |
| 2025-04-07 | 23.15 | $9.13 | 1.1M |
| 2025-04-04 | 19.89 | $9.50 | 758500 |
| 2025-04-03 | 16.91 | $10.29 | 283079 |
| 2025-04-02 | 15.58 | $10.44 | 199700 |
| 2025-04-01 | 14.73 | $10.43 | 224600 |
| 2025-03-31 | 14.24 | $10.44 | 538200 |
| 2025-03-28 | 13.97 | $10.52 | 167536 |
| 2025-03-27 | 14.07 | $10.52 | 183403 |
| 2025-03-26 | 14.39 | $10.52 | 156802 |
| 2025-03-25 | 14.72 | $10.56 | 184737 |
| 2025-03-24 | 15.07 | $10.47 | 200321 |
| 2025-03-21 | 15.21 | $10.48 | 134514 |
| 2025-03-20 | 14.60 | $10.50 | 126149 |
| 2025-03-19 | 14.04 | $10.50 | 162700 |
| 2025-03-18 | 13.18 | $10.43 | 108341 |
| 2025-03-17 | 11.70 | $10.45 | 218900 |
| 2025-03-14 | 10.26 | $10.51 | 261218 |
| 2025-03-13 | 9.27 | $10.57 | 220634 |
| 2025-03-12 | 8.58 | $10.62 | 261400 |
| 2025-03-11 | 7.86 | $10.59 | 207800 |
| 2025-03-10 | 7.29 | $10.61 | 157800 |
| 2025-03-07 | 7.08 | $10.62 | 140100 |
| 2025-03-06 | 6.87 | $10.62 | 199110 |
| 2025-03-05 | 6.64 | $10.62 | 316300 |
| 2025-03-04 | 6.40 | $10.64 | 254740 |
| 2025-03-03 | 6.25 | $10.72 | 213838 |
| 2025-02-28 | 6.24 | $10.70 | 281252 |
| 2025-02-27 | 6.46 | $10.61 | 309920 |
| 2025-02-26 | 6.45 | $10.70 | 173015 |
| 2025-02-25 | 6.77 | $10.67 | 281626 |
| 2025-02-24 | 6.75 | $10.67 | 385000 |
| 2025-02-21 | 6.72 | $10.70 | 185800 |
| 2025-02-20 | 6.89 | $10.73 | 264522 |
| 2025-02-19 | 7.06 | $10.72 | 274800 |
| 2025-02-18 | 7.40 | $10.71 | 292300 |
| 2025-02-14 | 7.60 | $10.79 | 321337 |
| 2025-02-13 | 7.45 | $10.79 | 256272 |
| 2025-02-12 | 7.03 | $10.77 | 243535 |
| 2025-02-11 | 7.00 | $10.76 | 212100 |
| 2025-02-10 | 7.08 | $10.74 | 239000 |
| 2025-02-07 | 7.26 | $10.72 | 248600 |
| 2025-02-06 | 7.45 | $10.78 | 190500 |
| 2025-02-05 | 7.20 | $10.72 | 245400 |
| 2025-02-04 | 7.03 | $10.76 | 259246 |
| 2025-02-03 | 6.74 | $10.79 | 220900 |
| 2025-01-31 | 6.43 | $10.75 | 275400 |
| 2025-01-30 | 6.00 | $10.74 | 223500 |
| 2025-01-29 | 5.96 | $10.72 | 138800 |
| 2025-01-28 | 5.92 | $10.72 | 169900 |
| 2025-01-27 | 6.05 | $10.73 | 228800 |
| 2025-01-24 | 6.10 | $10.75 | 176400 |
| 2025-01-23 | 6.15 | $10.72 | 223943 |
| 2025-01-22 | 6.44 | $10.73 | 210825 |
| 2025-01-21 | 6.74 | $10.73 | 310200 |
| 2025-01-17 | 7.06 | $10.70 | 927900 |
| 2025-01-16 | 7.01 | $10.69 | 335543 |
| 2025-01-15 | 6.94 | $10.76 | 194617 |
| 2025-01-14 | 7.22 | $10.77 | 242904 |
| 2025-01-13 | 7.54 | $10.78 | 247033 |
| 2025-01-10 | 7.63 | $10.79 | 202300 |
| 2025-01-08 | 7.90 | $10.86 | 186500 |
| 2025-01-07 | 8.04 | $10.77 | 193900 |
| 2025-01-06 | 8.30 | $10.79 | 266337 |
| 2025-01-03 | 8.57 | $10.85 | 264413 |
| 2025-01-02 | 9.00 | $10.85 | 199748 |
| 2024-12-31 | 9.08 | $10.76 | 433900 |
| 2024-12-30 | 8.93 | $10.77 | 273000 |
| 2024-12-27 | 8.90 | $10.81 | 126800 |
| 2024-12-26 | 8.99 | $10.87 | 122300 |
| 2024-12-24 | 9.44 | $10.86 | 132500 |
| 2024-12-23 | 9.70 | $10.82 | 359225 |
| 2024-12-20 | 10.03 | $10.81 | 291746 |
| 2024-12-19 | 10.23 | $10.64 | 240895 |
| 2024-12-18 | 9.42 | $10.65 | 273000 |
| 2024-12-17 | 8.81 | $10.75 | 304307 |
| 2024-12-16 | 8.71 | $10.89 | 183000 |
| 2024-12-13 | 8.64 | $10.93 | 244927 |
| 2024-12-12 | 8.58 | $10.83 | 168845 |
| 2024-12-11 | 8.51 | $10.93 | 146200 |
| 2024-12-10 | 8.24 | $10.83 | 178027 |
| 2024-12-09 | 8.53 | $10.83 | 279900 |
| 2024-12-06 | 8.84 | $10.83 | 202716 |
| 2024-12-05 | 9.09 | $10.83 | 224700 |
| 2024-12-04 | 9.25 | $10.83 | 201500 |
| 2024-12-03 | 9.62 | $10.92 | 176400 |
| 2024-12-02 | 9.62 | $10.87 | 226334 |
| 2024-11-29 | 9.97 | $10.86 | 183200 |
| 2024-11-27 | 10.14 | $10.84 | 145906 |
| 2024-11-26 | 10.67 | $10.77 | 244700 |
| 2024-11-25 | 11.22 | $10.87 | 147508 |
| 2024-11-22 | 11.45 | $10.85 | 152013 |
| 2024-11-21 | 11.68 | $10.83 | 146900 |
| 2024-11-20 | 12.27 | $10.83 | 157945 |
| 2024-11-19 | 12.77 | $10.83 | 169700 |
| 2024-11-18 | 13.12 | $10.77 | 323530 |
| 2024-11-15 | 13.48 | $10.86 | 306800 |
| 2024-11-14 | 13.87 | $10.86 | 180300 |
| 2024-11-13 | 14.30 | $10.86 | 207500 |
| 2024-11-12 | 14.57 | $10.89 | 293500 |
| 2024-11-11 | 14.93 | $10.92 | 269994 |
| 2024-11-08 | 14.78 | $10.99 | 133912 |
| 2024-11-07 | 14.76 | $10.92 | 193823 |
| 2024-11-06 | 15.23 | $10.84 | 306000 |
| 2024-11-05 | 15.73 | $10.85 | 170200 |
| 2024-11-04 | 16.02 | $10.80 | 169847 |
| 2024-11-01 | 16.31 | $10.93 | 131733 |
| 2024-10-31 | 16.93 | $10.80 | 161500 |
| 2024-10-30 | 16.69 | $10.86 | 152003 |
| 2024-10-29 | 16.66 | $10.81 | 115073 |
| 2024-10-28 | 16.41 | $10.87 | 101333 |
| 2024-10-25 | 16.52 | $10.81 | 111700 |
| 2024-10-24 | 16.65 | $10.83 | 102800 |
| 2024-10-23 | 16.35 | $10.79 | 148200 |
| 2024-10-22 | 16.03 | $10.82 | 131431 |
| 2024-10-21 | 15.90 | $10.82 | 150121 |
| 2024-10-18 | 15.77 | $10.88 | 149447 |
| 2024-10-17 | 15.63 | $10.80 | 287700 |
| 2024-10-16 | 15.49 | $10.86 | 409121 |
| 2024-10-15 | 15.65 | $11.00 | 117731 |
| 2024-10-14 | 15.99 | $11.09 | 180000 |
| 2024-10-11 | 15.57 | $11.10 | 102215 |
| 2024-10-10 | 14.90 | $11.10 | 133436 |
| 2024-10-09 | 14.18 | $11.09 | 193200 |
| 2024-10-08 | 13.43 | $11.10 | 203900 |
| 2024-10-07 | 12.83 | $11.05 | 324400 |
| 2024-10-04 | 12.20 | $11.07 | 187700 |
| 2024-10-03 | 12.42 | $10.99 | 205200 |
| 2024-10-02 | 12.82 | $11.03 | 124200 |
| 2024-10-01 | 12.84 | $11.03 | 224900 |
| 2024-09-30 | 12.85 | $11.03 | 348513 |
| 2024-09-27 | 12.77 | $11.05 | 207000 |
| 2024-09-26 | 12.91 | $10.97 | 149837 |
| 2024-09-25 | 13.22 | $11.01 | 117410 |
| 2024-09-24 | 13.36 | $10.98 | 195800 |
| 2024-09-23 | 13.82 | $10.97 | 161304 |
| 2024-09-20 | 14.22 | $11.03 | 84317 |
| 2024-09-19 | 13.96 | $11.04 | 210400 |
| 2024-09-18 | 13.69 | $10.98 | 209503 |
| 2024-09-17 | 13.62 | $11.02 | 205345 |
| 2024-09-16 | 13.54 | $11.01 | 194700 |
| 2024-09-13 | 13.66 | $11.07 | 367935 |
| 2024-09-12 | 13.33 | $11.05 | 270284 |
| 2024-09-11 | 13.24 | $11.00 | 240800 |
| 2024-09-10 | 13.23 | $10.96 | 335300 |
| 2024-09-09 | 13.21 | $10.96 | 590120 |
| 2024-09-06 | 13.46 | $10.86 | 291700 |
| 2024-09-05 | 14.08 | $10.94 | 324500 |
| 2024-09-04 | 14.41 | $10.83 | 192200 |
| 2024-09-03 | 15.12 | $10.92 | 160500 |
| 2024-08-30 | 15.81 | $10.85 | 154509 |
| 2024-08-29 | 16.53 | $10.83 | 150900 |
| 2024-08-28 | 16.95 | $10.84 | 100700 |
| 2024-08-27 | 17.32 | $10.80 | 146219 |
| 2024-08-26 | 17.70 | $10.88 | 135823 |
| 2024-08-23 | 18.11 | $10.80 | 138319 |
| 2024-08-22 | 17.97 | $10.71 | 137416 |
| 2024-08-21 | 17.37 | $10.74 | 133700 |
| 2024-08-20 | 16.84 | $10.75 | 270740 |
| 2024-08-19 | 16.29 | $10.77 | 161600 |
| 2024-08-16 | 15.91 | $10.80 | 74000 |
| 2024-08-15 | 15.56 | $10.75 | 134400 |
| 2024-08-14 | 15.03 | $10.81 | 107749 |
| 2024-08-13 | 14.72 | $10.87 | 165330 |
| 2024-08-12 | 14.49 | $10.82 | 167634 |
| 2024-08-09 | 14.25 | $10.91 | 92747 |
| 2024-08-08 | 14.09 | $10.84 | 136100 |
| 2024-08-07 | 13.58 | $10.84 | 258400 |
| 2024-08-06 | 13.04 | $10.82 | 133525 |
| 2024-08-05 | 11.98 | $10.64 | 234300 |
| 2024-08-02 | 10.71 | $10.84 | 193164 |
| 2024-08-01 | 10.44 | $11.03 | 142009 |
| 2024-07-31 | 10.95 | $11.00 | 267300 |
| 2024-07-30 | 11.49 | $11.02 | 248236 |
| 2024-07-29 | 11.66 | $10.95 | 206507 |
| 2024-07-26 | 11.60 | $10.96 | 144622 |
| 2024-07-25 | 11.26 | $10.95 | 95806 |
| 2024-07-24 | 10.98 | $10.89 | 139100 |
| 2024-07-23 | 10.51 | $10.96 | 143600 |
| 2024-07-22 | 10.12 | $10.83 | 225800 |
| 2024-07-19 | 9.56 | $10.91 | 640600 |
| 2024-07-18 | 8.89 | $10.92 | 209700 |
| 2024-07-17 | 8.86 | $10.93 | 163112 |
| 2024-07-16 | 9.19 | $10.99 | 142400 |
| 2024-07-15 | 9.22 | $10.96 | 260100 |
| 2024-07-12 | 9.46 | $10.94 | 107900 |
| 2024-07-11 | 9.74 | $10.89 | 113100 |
| 2024-07-10 | 10.03 | $10.92 | 161500 |
| 2024-07-09 | 10.41 | $10.92 | 122131 |
| 2024-07-08 | 10.42 | $10.87 | 127900 |
| 2024-07-05 | 10.19 | $10.91 | 99300 |
| 2024-07-03 | 10.13 | $10.90 | 68400 |
| 2024-07-02 | 10.40 | $10.93 | 120700 |
| 2024-07-01 | 10.61 | $10.88 | 181547 |
| 2024-06-28 | 10.45 | $10.84 | 165817 |
| 2024-06-27 | 10.46 | $10.84 | 216700 |
| 2024-06-26 | 9.97 | $10.78 | 153700 |
| 2024-06-25 | 9.58 | $10.79 | 136536 |
| 2024-06-24 | 9.41 | $10.84 | 94800 |
| 2024-06-21 | 9.49 | $10.88 | 142936 |
| 2024-06-20 | 9.57 | $10.86 | 197300 |
| 2024-06-18 | 9.65 | $10.84 | 85700 |
| 2024-06-17 | 9.80 | $10.85 | 128217 |
| 2024-06-14 | 9.76 | $10.88 | 77600 |
| 2024-06-13 | 9.71 | $10.94 | 164934 |
| 2024-06-12 | 10.08 | $11.03 | 113642 |
| 2024-06-11 | 10.07 | $11.00 | 84100 |
| 2024-06-10 | 10.57 | $10.96 | 64309 |
| 2024-06-07 | 10.80 | $11.00 | 107000 |
| 2024-06-06 | 11.10 | $10.93 | 87722 |
| 2024-06-05 | 11.54 | $10.93 | 116216 |
| 2024-06-04 | 12.01 | $10.96 | 189300 |
| 2024-06-03 | 12.51 | $10.99 | 104100 |
| 2024-05-31 | 12.99 | $10.96 | 188514 |
| 2024-05-30 | 13.47 | $10.93 | 95212 |
| 2024-05-29 | 13.77 | $10.90 | 85613 |
| 2024-05-28 | 14.09 | $10.94 | 73800 |
| 2024-05-24 | 14.71 | $10.99 | 100106 |
| 2024-05-23 | 15.36 | $10.96 | 120100 |
| 2024-05-22 | 16.05 | $10.98 | 172400 |
| 2024-05-21 | 16.79 | $10.99 | 139548 |
| 2024-05-20 | 17.51 | $10.90 | 108000 |
| 2024-05-17 | 17.91 | $10.95 | 101800 |
| 2024-05-16 | 18.49 | $10.89 | 134700 |
| 2024-05-15 | 19.10 | $11.02 | 101734 |
| 2024-05-14 | 20.01 | $10.95 | 104500 |
| 2024-05-13 | 20.84 | $11.00 | 105509 |
| 2024-05-10 | 21.90 | $10.97 | 76940 |
| 2024-05-09 | 23.02 | $10.99 | 81900 |
| 2024-05-08 | 24.21 | $11.00 | 156900 |
| 2024-05-07 | 25.47 | $10.96 | 142721 |
| 2024-05-06 | 26.51 | $10.87 | 218802 |
| 2024-05-03 | 27.18 | $10.82 | 219500 |
| 2024-05-02 | 27.78 | $10.83 | 174632 |
| 2024-05-01 | 28.20 | $10.77 | 175600 |
| 2024-04-30 | 28.42 | $10.68 | 171000 |
| 2024-04-29 | 28.66 | $10.75 | 157900 |
| 2024-04-26 | 28.63 | $10.70 | 118900 |
| 2024-04-25 | 28.45 | $10.64 | 175200 |
| 2024-04-24 | 27.98 | $10.67 | 162500 |
| 2024-04-23 | 27.61 | $10.70 | 84012 |
| 2024-04-22 | 27.53 | $10.65 | 117236 |
| 2024-04-19 | 27.11 | $10.53 | 145000 |
| 2024-04-18 | 26.28 | $10.54 | 125807 |
| 2024-04-17 | 25.47 | $10.54 | 156925 |
| 2024-04-16 | 24.45 | $10.39 | 220400 |
| 2024-04-15 | 22.45 | $10.26 | 548130 |
| 2024-04-12 | 20.35 | $10.55 | 199414 |
| 2024-04-11 | 19.07 | $10.86 | 134795 |
| 2024-04-10 | 18.83 | $10.83 | 160421 |
| 2024-04-09 | 18.57 | $10.92 | 144700 |
| 2024-04-08 | 18.40 | $10.83 | 141421 |
| 2024-04-05 | 17.80 | $10.81 | 150000 |
| 2024-04-04 | 17.17 | $10.82 | 245714 |
| 2024-04-03 | 16.56 | $10.98 | 106148 |
| 2024-04-02 | 16.74 | $10.99 | 94028 |
| 2024-04-01 | 16.99 | $11.06 | 182000 |
| 2024-03-28 | 17.64 | $11.06 | 467900 |
| 2024-03-27 | 18.33 | $11.14 | 168744 |
| 2024-03-26 | 19.20 | $11.19 | 97646 |
| 2024-03-25 | 19.92 | $11.08 | 80000 |
| 2024-03-22 | 20.93 | $11.09 | 85400 |
| 2024-03-21 | 21.86 | $11.11 | 122200 |
| 2024-03-20 | 22.84 | $11.11 | 129827 |
| 2024-03-19 | 23.73 | $11.15 | 114500 |
| 2024-03-18 | 24.54 | $11.13 | 108829 |
| 2024-03-15 | 25.39 | $11.10 | 128012 |
| 2024-03-14 | 26.29 | $11.24 | 104000 |
| 2024-03-13 | 26.53 | $11.36 | 243230 |
| 2024-03-12 | 25.91 | $11.32 | 180300 |
| 2024-03-11 | 25.59 | $11.14 | 121429 |
| 2024-03-08 | 25.93 | $11.19 | 129100 |
| 2024-03-07 | 26.20 | $11.16 | 130724 |
| 2024-03-06 | 26.32 | $11.18 | 136901 |
| 2024-03-05 | 26.49 | $11.11 | 124700 |
| 2024-03-04 | 27.05 | $11.11 | 154017 |
| 2024-03-01 | 27.70 | $11.12 | 123620 |
| 2024-02-29 | 28.39 | $11.04 | 160724 |
| 2024-02-28 | 29.12 | $11.01 | 180336 |
| 2024-02-27 | 30.15 | $11.02 | 101900 |
| 2024-02-26 | 30.96 | $11.02 | 132046 |
| 2024-02-23 | 32.02 | $11.04 | 84024 |
| 2024-02-22 | 33.08 | $11.05 | 114200 |
| 2024-02-21 | 34.06 | $11.04 | 140700 |
| 2024-02-20 | 35.39 | $10.94 | 350400 |
| 2024-02-16 | 36.79 | $11.10 | 102900 |
| 2024-02-15 | 37.01 | $11.17 | 114200 |
| 2024-02-14 | 37.06 | $11.13 | 112319 |
| 2024-02-13 | 37.12 | $11.19 | 224100 |
| 2024-02-12 | 37.03 | $11.27 | 105711 |
| 2024-02-09 | 36.17 | $11.26 | 132100 |
| 2024-02-08 | 35.29 | $11.24 | 153300 |
| 2024-02-07 | 34.19 | $11.25 | 92146 |
| 2024-02-06 | 33.16 | $11.22 | 130522 |
| 2024-02-05 | 32.16 | $11.09 | 133800 |
| 2024-02-02 | 31.47 | $11.06 | 238600 |
| 2024-02-01 | 30.31 | $11.11 | 128000 |
| 2024-01-31 | 29.42 | $11.05 | 159248 |
| 2024-01-30 | 28.74 | $11.02 | 184145 |
| 2024-01-29 | 28.18 | $10.95 | 139143 |
| 2024-01-26 | 27.90 | $10.88 | 47300 |
| 2024-01-25 | 27.83 | $10.89 | 111500 |
| 2024-01-24 | 27.82 | $10.87 | 150209 |
| 2024-01-23 | 27.90 | $10.79 | 155000 |
| 2024-01-22 | 28.41 | $10.69 | 142000 |
| 2024-01-19 | 29.36 | $10.58 | 129300 |
| 2024-01-18 | 30.50 | $10.67 | 140900 |
| 2024-01-17 | 31.31 | $10.66 | 154225 |
| 2024-01-16 | 32.15 | $10.69 | 117729 |
| 2024-01-12 | 32.71 | $10.67 | 113113 |
| 2024-01-11 | 33.36 | $10.75 | 160300 |
| 2024-01-10 | 34.04 | $10.80 | 212100 |
| 2024-01-09 | 34.53 | $10.73 | 165742 |
| 2024-01-08 | 35.44 | $10.72 | 201400 |
| 2024-01-05 | 36.25 | $10.73 | 146234 |
| 2024-01-04 | 37.15 | $10.71 | 190200 |
| 2024-01-03 | 38.10 | $10.68 | 194100 |
| 2024-01-02 | 38.67 | $10.72 | 246000 |
| 2023-12-29 | 38.56 | $10.79 | 298100 |
| 2023-12-28 | 37.80 | $10.85 | 165026 |
| 2023-12-27 | 37.00 | $10.84 | 101000 |
| 2023-12-26 | 36.25 | $10.77 | 150207 |
| 2023-12-22 | 35.60 | $10.80 | 193500 |
| 2023-12-21 | 34.65 | $10.75 | 161239 |
| 2023-12-20 | 33.82 | $10.71 | 204800 |
| 2023-12-19 | 32.95 | $10.70 | 174800 |
| 2023-12-18 | 31.86 | $10.68 | 223538 |
| 2023-12-15 | 30.72 | $10.71 | 104923 |
| 2023-12-14 | 29.92 | $10.70 | 111500 |
| 2023-12-13 | 29.32 | $10.69 | 141600 |
| 2023-12-12 | 28.82 | $10.56 | 160900 |
| 2023-12-11 | 28.40 | $10.63 | 110200 |
| 2023-12-08 | 27.29 | $10.63 | 109719 |
| 2023-12-07 | 26.19 | $10.56 | 206000 |
| 2023-12-06 | 25.11 | $10.46 | 106040 |
| 2023-12-05 | 24.43 | $10.47 | 123038 |
| 2023-12-04 | 23.78 | $10.42 | 131900 |
| 2023-12-01 | 22.68 | $10.45 | 216100 |
| 2023-11-30 | 21.51 | $10.40 | 243343 |
| 2023-11-29 | 20.45 | $10.30 | 154214 |
| 2023-11-28 | 19.93 | $10.27 | 202911 |
| 2023-11-27 | 19.42 | $10.27 | 106200 |
| 2023-11-24 | 19.02 | $10.27 | 71539 |
| 2023-11-22 | 18.61 | $10.16 | 74822 |
| 2023-11-21 | 18.44 | $10.16 | 105500 |
| 2023-11-20 | 18.45 | $10.18 | 93124 |
| 2023-11-17 | 18.18 | $10.16 | 105933 |
| 2023-11-16 | 18.03 | $10.10 | 129813 |
| 2023-11-15 | 18.11 | $10.08 | 131600 |
| 2023-11-14 | 18.20 | $10.10 | 122400 |
| 2023-11-13 | 17.96 | $10.13 | 164914 |
| 2023-11-10 | 17.79 | $10.12 | 155700 |
| 2023-11-09 | 17.87 | $10.10 | 106410 |
| 2023-11-08 | 17.97 | $10.15 | 140800 |
| 2023-11-07 | 18.24 | $10.13 | 181940 |
| 2023-11-06 | 18.57 | $10.13 | 121608 |
| 2023-11-03 | 18.93 | $10.19 | 170300 |
| 2023-11-02 | 18.97 | $10.19 | 268500 |
| 2023-11-01 | 19.43 | $9.99 | 159340 |
| 2023-10-31 | 19.94 | $9.89 | 194304 |
| 2023-10-30 | 19.93 | $9.81 | 102200 |
| 2023-10-27 | 19.48 | $9.78 | 150937 |
| 2023-10-26 | 18.85 | $9.79 | 83840 |
| 2023-10-25 | 18.19 | $9.79 | 219300 |
| 2023-10-24 | 17.49 | $9.93 | 128302 |
| 2023-10-23 | 17.38 | $9.93 | 122000 |
| 2023-10-20 | 16.66 | $9.91 | 163542 |
| 2023-10-19 | 15.90 | $9.96 | 127300 |
| 2023-10-18 | 15.40 | $10.07 | 126900 |
| 2023-10-17 | 15.31 | $10.10 | 201737 |
| 2023-10-16 | 15.32 | $10.13 | 138003 |
| 2023-10-13 | 15.65 | $10.13 | 151244 |
| 2023-10-12 | 16.07 | $10.25 | 118400 |
| 2023-10-11 | 16.64 | $10.32 | 196703 |
| 2023-10-10 | 16.89 | $10.30 | 90539 |
| 2023-10-09 | 17.33 | $10.27 | 99419 |
| 2023-10-06 | 18.03 | $10.19 | 153500 |
| 2023-10-05 | 18.97 | $10.19 | 165800 |
| 2023-10-04 | 19.89 | $10.17 | 197300 |
| 2023-10-03 | 20.49 | $10.11 | 128703 |
| 2023-10-02 | 21.50 | $10.19 | 212201 |
| 2023-09-29 | 22.14 | $10.27 | 207344 |
| 2023-09-28 | 22.14 | $10.28 | 131000 |
| 2023-09-27 | 22.59 | $10.22 | 183000 |
| 2023-09-26 | 22.78 | $10.20 | 136400 |
| 2023-09-25 | 22.99 | $10.29 | 124321 |
| 2023-09-22 | 23.27 | $10.26 | 135106 |
| 2023-09-21 | 23.62 | $10.14 | 112500 |
| 2023-09-20 | 24.54 | $10.23 | 102537 |
| 2023-09-19 | 24.75 | $10.23 | 163300 |
| 2023-09-18 | 25.03 | $10.21 | 124700 |
| 2023-09-15 | 25.71 | $10.17 | 135140 |
| 2023-09-14 | 26.43 | $10.23 | 110035 |
| 2023-09-13 | 27.10 | $10.30 | 125700 |
| 2023-09-12 | 26.32 | $10.34 | 158666 |
| 2023-09-11 | 25.50 | $10.36 | 91226 |
| 2023-09-08 | 24.72 | $10.32 | 86000 |
| 2023-09-07 | 24.05 | $10.27 | 71620 |
| 2023-09-06 | 23.67 | $10.24 | 110708 |
| 2023-09-05 | 22.93 | $10.22 | 76047 |
| 2023-09-01 | 22.25 | $10.23 | 136900 |
| 2023-08-31 | 21.54 | $10.21 | 195900 |
| 2023-08-30 | 20.69 | $10.19 | 94012 |
| 2023-08-29 | 20.20 | $10.14 | 131100 |
| 2023-08-28 | 19.78 | $10.14 | 119300 |
| 2023-08-25 | 19.46 | $10.09 | 106000 |
| 2023-08-24 | 19.48 | $10.03 | 120400 |
| 2023-08-23 | 19.31 | $10.08 | 148400 |
| 2023-08-22 | 19.24 | $9.98 | 100526 |
| 2023-08-21 | 19.85 | $9.93 | 109423 |
| 2023-08-18 | 20.48 | $9.95 | 121400 |
| 2023-08-17 | 21.22 | $9.94 | 140721 |
| 2023-08-16 | 21.91 | $9.97 | 135300 |
| 2023-08-15 | 22.41 | $9.99 | 120631 |
| 2023-08-14 | 22.69 | $10.07 | 164739 |
| 2023-08-11 | 22.73 | $10.13 | 165657 |
| 2023-08-10 | 22.52 | $10.07 | 121434 |
| 2023-08-09 | 22.55 | $10.07 | 63007 |
| 2023-08-08 | 22.59 | $10.04 | 150708 |
| 2023-08-07 | 22.74 | $10.05 | 119500 |
| 2023-08-04 | 22.94 | $9.98 | 155915 |
| 2023-08-03 | 23.59 | $9.93 | 181118 |
| 2023-08-02 | 24.27 | $10.04 | 113326 |
| 2023-08-01 | 24.24 | $10.10 | 187336 |
| 2023-07-31 | 24.12 | $10.10 | 161700 |
| 2023-07-28 | 23.49 | $10.05 | 206625 |
| 2023-07-27 | 23.04 | $9.93 | 115639 |
| 2023-07-26 | 22.85 | $9.95 | 99515 |
| 2023-07-25 | 22.85 | $9.89 | 85249 |
| 2023-07-24 | 23.24 | $9.88 | 76334 |
| 2023-07-21 | 23.72 | $9.81 | 193900 |
| 2023-07-20 | 24.21 | $9.84 | 209612 |
| 2023-07-19 | 24.59 | $9.92 | 199000 |
| 2023-07-18 | 24.18 | $9.95 | 191100 |
| 2023-07-17 | 23.57 | $9.98 | 120100 |
| 2023-07-14 | 22.65 | $9.95 | 119231 |
| 2023-07-13 | 21.89 | $9.93 | 146749 |
| 2023-07-12 | 20.99 | $10.03 | 230920 |
| 2023-07-11 | 19.60 | $9.95 | 180904 |
| 2023-07-10 | 18.42 | $9.94 | 154200 |
| 2023-07-07 | 17.38 | $9.84 | 103744 |
| 2023-07-06 | 16.65 | $9.81 | 147745 |
| 2023-07-05 | 15.92 | $9.87 | 136900 |
| 2023-07-03 | 14.69 | $9.83 | 92100 |
| 2023-06-30 | 13.67 | $9.79 | 261849 |
| 2023-06-29 | 12.59 | $9.69 | 103900 |
| 2023-06-28 | 11.89 | $9.70 | 157700 |
| 2023-06-27 | 11.16 | $9.67 | 76700 |
| 2023-06-26 | 10.84 | $9.64 | 128624 |
| 2023-06-23 | 10.56 | $9.61 | 130400 |
| 2023-06-22 | 10.26 | $9.62 | 82433 |
| 2023-06-21 | 10.31 | $9.59 | 142600 |
| 2023-06-20 | 10.41 | $9.54 | 112513 |
| 2023-06-16 | 10.71 | $9.55 | 99214 |
| 2023-06-15 | 10.95 | $9.58 | 123622 |
| 2023-06-14 | 11.48 | $9.59 | 250507 |
| 2023-06-13 | 12.03 | $9.56 | 165500 |
| 2023-06-12 | 12.47 | $9.53 | 128932 |
| 2023-06-09 | 13.02 | $9.45 | 225331 |
| 2023-06-08 | 13.60 | $9.58 | 125100 |
| 2023-06-07 | 13.44 | $9.58 | 178300 |
| 2023-06-06 | 13.32 | $9.52 | 103102 |
| 2023-06-05 | 13.98 | $9.48 | 152491 |
| 2023-06-02 | 14.68 | $9.46 | 124600 |
| 2023-06-01 | 15.36 | $9.43 | 249111 |
| 2023-05-31 | 16.00 | $9.36 | 137115 |
| 2023-05-30 | 16.04 | $9.35 | 140110 |
| 2023-05-26 | 15.61 | $9.30 | 117200 |
| 2023-05-25 | 14.71 | $9.25 | 173700 |
| 2023-05-24 | 13.57 | $9.29 | 220518 |
| 2023-05-23 | 12.51 | $9.33 | 244600 |
| 2023-05-22 | 11.62 | $9.44 | 118808 |
| 2023-05-19 | 11.16 | $9.39 | 105100 |
| 2023-05-18 | 10.58 | $9.40 | 279313 |
| 2023-05-17 | 9.98 | $9.53 | 88100 |
| 2023-05-16 | 9.91 | $9.52 | 78397 |
| 2023-05-15 | 9.90 | $9.53 | 195313 |
| 2023-05-12 | 9.89 | $9.55 | 116200 |
| 2023-05-11 | 10.19 | $9.66 | 147001 |
| 2023-05-10 | 10.25 | $9.68 | 113614 |
| 2023-05-09 | 10.31 | $9.69 | 102712 |
| 2023-05-08 | 10.38 | $9.72 | 97823 |
| 2023-05-05 | 10.16 | $9.73 | 90902 |
| 2023-05-04 | 9.93 | $9.63 | 74223 |
| 2023-05-03 | 10.37 | $9.60 | 66418 |
| 2023-05-02 | 10.90 | $9.60 | 74520 |
| 2023-05-01 | 11.46 | $9.68 | 102749 |
| 2023-04-28 | 11.61 | $9.65 | 133104 |
| 2023-04-27 | 11.89 | $9.60 | 87241 |
| 2023-04-26 | 12.26 | $9.53 | 149101 |
| 2023-04-25 | 12.44 | $9.52 | 85800 |
| 2023-04-24 | 12.63 | $9.61 | 82900 |
| 2023-04-21 | 13.13 | $9.57 | 65800 |
| 2023-04-20 | 13.65 | $9.59 | 110911 |
| 2023-04-19 | 14.26 | $9.60 | 88442 |
| 2023-04-18 | 14.65 | $9.53 | 210000 |
| 2023-04-17 | 15.07 | $9.53 | 234900 |
| 2023-04-14 | 15.62 | $9.56 | 275634 |
| 2023-04-13 | 16.24 | $9.66 | 116900 |
| 2023-04-12 | 16.88 | $9.71 | 169545 |
| 2023-04-11 | 17.21 | $9.68 | 204200 |
| 2023-04-10 | 17.61 | $9.64 | 164723 |
| 2023-04-06 | 18.47 | $9.52 | 79801 |
| 2023-04-05 | 19.38 | $9.55 | 77300 |
| 2023-04-04 | 20.05 | $9.52 | 159300 |
| 2023-04-03 | 20.85 | $9.54 | 240526 |
| 2023-03-31 | 21.69 | $9.51 | 151216 |
| 2023-03-30 | 22.16 | $9.49 | 92700 |
| 2023-03-29 | 22.26 | $9.41 | 98026 |
| 2023-03-28 | 21.80 | $9.29 | 194519 |
| 2023-03-27 | 21.31 | $9.36 | 216522 |
| 2023-03-24 | 21.01 | $9.25 | 129715 |
| 2023-03-23 | 20.37 | $9.28 | 161600 |
| 2023-03-22 | 19.87 | $9.28 | 140516 |
| 2023-03-21 | 19.34 | $9.35 | 126900 |
| 2023-03-20 | 18.91 | $9.26 | 178947 |
| 2023-03-17 | 18.23 | $9.26 | 187015 |
| 2023-03-16 | 17.51 | $9.43 | 181900 |
| 2023-03-15 | 17.45 | $9.60 | 344200 |
| 2023-03-14 | 17.39 | $9.50 | 126623 |
| 2023-03-13 | 16.69 | $9.43 | 249006 |
| 2023-03-10 | 15.99 | $9.55 | 194600 |
| 2023-03-09 | 15.55 | $9.80 | 121400 |
| 2023-03-08 | 16.34 | $9.93 | 86700 |
| 2023-03-07 | 16.45 | $9.90 | 92900 |
| 2023-03-06 | 16.73 | $9.93 | 143800 |
| 2023-03-03 | 17.03 | $9.88 | 78600 |
| 2023-03-02 | 17.79 | $9.79 | 126900 |
| 2023-03-01 | 18.71 | $9.80 | 187500 |
| 2023-02-28 | 19.37 | $9.87 | 171900 |
| 2023-02-27 | 19.59 | $9.88 | 49700 |
| 2023-02-24 | 20.16 | $9.80 | 87333 |
| 2023-02-23 | 21.05 | $9.83 | 109300 |
| 2023-02-22 | 21.79 | $9.72 | 87125 |
| 2023-02-21 | 22.93 | $9.72 | 147124 |
| 2023-02-17 | 23.87 | $9.87 | 68600 |
| 2023-02-16 | 24.04 | $9.86 | 101000 |
| 2023-02-15 | 24.14 | $9.90 | 160000 |
| 2023-02-14 | 24.24 | $9.85 | 102700 |
| 2023-02-13 | 24.35 | $9.96 | 137308 |
| 2023-02-10 | 23.37 | $9.93 | 113203 |
| 2023-02-09 | 22.46 | $9.92 | 91123 |
| 2023-02-08 | 21.49 | $9.94 | 104836 |
| 2023-02-07 | 20.59 | $9.92 | 97845 |
| 2023-02-06 | 19.72 | $9.85 | 91827 |
| 2023-02-03 | 18.81 | $9.88 | 140600 |
| 2023-02-02 | 17.52 | $9.96 | 110200 |
| 2023-02-01 | 16.17 | $9.90 | 113121 |
| 2023-01-31 | 15.01 | $9.81 | 195528 |
| 2023-01-30 | 14.03 | $9.68 | 86603 |
| 2023-01-27 | 13.51 | $9.65 | 97038 |
| 2023-01-26 | 13.11 | $9.62 | 123824 |
| 2023-01-25 | 12.93 | $9.57 | 105900 |
| 2023-01-24 | 12.95 | $9.58 | 126618 |
| 2023-01-23 | 12.76 | $9.61 | 133943 |
| 2023-01-20 | 12.82 | $9.60 | 57700 |
| 2023-01-19 | 12.94 | $9.54 | 99627 |
| 2023-01-18 | 13.06 | $9.58 | 117900 |
| 2023-01-17 | 12.94 | $9.60 | 159845 |
| 2023-01-13 | 12.95 | $9.56 | 176500 |
| 2023-01-12 | 13.16 | $9.59 | 157800 |
| 2023-01-11 | 13.37 | $9.58 | 170233 |
| 2023-01-10 | 13.32 | $9.52 | 141216 |
| 2023-01-09 | 13.67 | $9.46 | 109604 |
| 2023-01-06 | 14.29 | $9.41 | 134917 |
| 2023-01-05 | 14.77 | $9.29 | 123300 |
| 2023-01-04 | 15.12 | $9.32 | 129000 |
| 2023-01-03 | 15.58 | $9.27 | 252316 |
| 2022-12-30 | 15.79 | $9.20 | 322943 |
| 2022-12-29 | 16.10 | $9.28 | 388900 |
| 2022-12-28 | 16.32 | $9.18 | 256600 |
| 2022-12-27 | 16.51 | $9.28 | 194100 |
| 2022-12-23 | 17.06 | $9.40 | 140128 |
| 2022-12-22 | 17.82 | $9.28 | 251912 |
| 2022-12-21 | 18.58 | $9.39 | 135200 |
| 2022-12-20 | 19.21 | $9.38 | 238300 |
| 2022-12-19 | 19.87 | $9.37 | 104431 |
| 2022-12-16 | 20.56 | $9.41 | 108333 |
| 2022-12-15 | 21.16 | $9.50 | 106000 |
| 2022-12-14 | 21.39 | $9.50 | 125416 |
| 2022-12-13 | 21.63 | $9.61 | 154726 |
| 2022-12-12 | 21.47 | $9.45 | 114810 |
| 2022-12-09 | 22.12 | $9.39 | 159600 |
| 2022-12-08 | 22.81 | $9.51 | 125200 |
| 2022-12-07 | 23.15 | $9.61 | 121249 |
| 2022-12-06 | 22.68 | $9.62 | 177900 |
| 2022-12-05 | 22.53 | $9.62 | 90323 |
| 2022-12-02 | 22.43 | $9.62 | 112027 |
| 2022-12-01 | 21.85 | $9.70 | 136116 |
| 2022-11-30 | 20.72 | $9.77 | 174200 |
| 2022-11-29 | 19.63 | $9.68 | 97413 |
| 2022-11-28 | 18.89 | $9.69 | 259800 |
| 2022-11-25 | 18.03 | $9.63 | 44400 |
| 2022-11-23 | 17.17 | $9.67 | 115949 |
| 2022-11-22 | 16.26 | $9.75 | 197400 |
| 2022-11-21 | 15.30 | $9.50 | 171800 |
| 2022-11-18 | 15.12 | $9.50 | 191100 |
| 2022-11-17 | 14.82 | $9.44 | 148500 |
| 2022-11-16 | 14.91 | $9.46 | 131238 |
| 2022-11-15 | 14.94 | $9.44 | 119500 |
| 2022-11-14 | 15.11 | $9.28 | 82500 |
| 2022-11-11 | 15.53 | $9.48 | 110011 |
| 2022-11-10 | 15.07 | $9.48 | 146000 |
| 2022-11-09 | 14.70 | $9.30 | 243905 |
| 2022-11-08 | 14.79 | $9.31 | 98103 |
| 2022-11-07 | 14.50 | $9.31 | 88300 |
| 2022-11-04 | 14.52 | $9.18 | 175039 |
| 2022-11-03 | 14.99 | $9.12 | 244200 |
| 2022-11-02 | 15.47 | $9.12 | 92800 |
| 2022-11-01 | 16.28 | $9.15 | 284341 |
| 2022-10-31 | 17.08 | $9.10 | 193500 |
| 2022-10-28 | 17.93 | $9.13 | 184100 |
| 2022-10-27 | 18.82 | $9.05 | 94921 |
| 2022-10-26 | 19.75 | $9.06 | 193500 |
| 2022-10-25 | 20.52 | $9.09 | 247937 |
| 2022-10-24 | 21.34 | $9.04 | 166700 |
| 2022-10-21 | 21.82 | $9.00 | 122100 |
| 2022-10-20 | 22.21 | $8.99 | 165249 |
| 2022-10-19 | 22.71 | $9.02 | 148536 |
| 2022-10-18 | 23.31 | $9.07 | 215826 |
| 2022-10-17 | 23.95 | $8.87 | 74412 |
| 2022-10-14 | 23.76 | $8.80 | 131900 |
| 2022-10-13 | 23.57 | $8.89 | 286243 |
| 2022-10-12 | 23.57 | $9.08 | 140100 |
| 2022-10-11 | 24.17 | $9.08 | 101920 |
| 2022-10-10 | 24.69 | $9.04 | 100800 |
| 2022-10-07 | 25.24 | $9.06 | 172500 |
| 2022-10-06 | 25.94 | $9.10 | 74500 |
| 2022-10-05 | 26.79 | $9.13 | 83800 |
| 2022-10-04 | 27.54 | $9.15 | 95420 |
| 2022-10-03 | 28.51 | $9.01 | 86847 |
| 2022-09-30 | 28.53 | $8.92 | 103900 |
| 2022-09-29 | 28.06 | $8.85 | 112100 |
| 2022-09-28 | 27.50 | $9.01 | 226200 |
| 2022-09-27 | 26.99 | $8.83 | 176802 |
| 2022-09-26 | 25.84 | $8.88 | 119139 |
| 2022-09-23 | 24.76 | $8.97 | 208700 |
| 2022-09-22 | 23.67 | $9.10 | 107207 |
| 2022-09-21 | 23.10 | $9.21 | 124414 |
| 2022-09-20 | 22.73 | $9.16 | 89600 |
| 2022-09-19 | 21.94 | $9.16 | 96745 |
| 2022-09-16 | 21.21 | $9.19 | 99510 |
| 2022-09-15 | 20.43 | $9.24 | 156600 |
| 2022-09-14 | 19.83 | $9.42 | 89746 |
| 2022-09-13 | 19.86 | $9.47 | 73938 |
| 2022-09-12 | 19.98 | $9.56 | 77130 |
| 2022-09-09 | 20.71 | $9.55 | 66800 |
| 2022-09-08 | 21.17 | $9.49 | 141004 |
| 2022-09-07 | 21.47 | $9.47 | 152000 |
| 2022-09-06 | 21.47 | $9.48 | 111330 |
| 2022-09-02 | 21.51 | $9.55 | 117228 |
| 2022-09-01 | 21.77 | $9.54 | 207500 |
| 2022-08-31 | 22.08 | $9.64 | 233400 |
| 2022-08-30 | 22.95 | $9.70 | 70000 |
| 2022-08-29 | 24.02 | $9.84 | 68800 |
| 2022-08-26 | 25.05 | $9.75 | 43900 |
| 2022-08-25 | 26.09 | $9.86 | 83642 |
| 2022-08-24 | 26.78 | $9.90 | 108800 |
| 2022-08-23 | 27.28 | $9.91 | 95800 |
| 2022-08-22 | 27.97 | $9.83 | 71439 |
| 2022-08-19 | 28.92 | $9.89 | 81700 |
| 2022-08-18 | 29.64 | $9.94 | 50900 |
| 2022-08-17 | 29.72 | $10.00 | 109200 |
| 2022-08-16 | 29.73 | $10.05 | 100700 |
| 2022-08-15 | 29.03 | $10.06 | 87300 |
| 2022-08-12 | 28.23 | $10.15 | 152701 |
| 2022-08-11 | 27.38 | $10.09 | 93737 |
| 2022-08-10 | 26.35 | $10.06 | 97200 |
| 2022-08-09 | 25.47 | $9.97 | 103735 |
| 2022-08-08 | 24.72 | $9.89 | 79022 |
| 2022-08-05 | 24.26 | $9.84 | 84900 |
| 2022-08-04 | 23.89 | $9.84 | 136923 |
| 2022-08-03 | 23.30 | $9.86 | 78404 |
| 2022-08-02 | 22.48 | $9.85 | 104747 |
| 2022-08-01 | 21.74 | $9.78 | 78526 |
| 2022-07-29 | 21.13 | $9.69 | 117200 |
| 2022-07-28 | 20.76 | $9.57 | 100011 |
| 2022-07-27 | 20.85 | $9.50 | 142300 |
| 2022-07-26 | 20.94 | $9.48 | 82000 |
| 2022-07-25 | 21.36 | $9.47 | 159038 |
| 2022-07-22 | 21.81 | $9.46 | 177200 |
| 2022-07-21 | 22.36 | $9.44 | 67804 |
| 2022-07-20 | 23.27 | $9.31 | 95800 |
| 2022-07-19 | 24.19 | $9.28 | 108300 |
| 2022-07-18 | 24.90 | $9.09 | 117439 |
| 2022-07-15 | 25.43 | $9.15 | 108300 |
| 2022-07-14 | 25.64 | $9.16 | 79201 |
| 2022-07-13 | 25.87 | $9.26 | 67035 |
| 2022-07-12 | 26.29 | $9.23 | 127826 |
| 2022-07-11 | 27.01 | $9.21 | 86100 |
| 2022-07-08 | 27.60 | $9.23 | 79300 |
| 2022-07-07 | 28.42 | $9.22 | 75000 |
| 2022-07-06 | 29.18 | $9.15 | 45900 |
| 2022-07-05 | 29.89 | $9.14 | 84931 |
| 2022-07-01 | 30.44 | $9.22 | 104908 |
| 2022-06-30 | 31.02 | $9.14 | 187100 |
| 2022-06-29 | 31.26 | $9.11 | 81500 |
| 2022-06-28 | 31.72 | $9.12 | 63700 |
| 2022-06-27 | 32.34 | $9.15 | 84600 |
| 2022-06-24 | 32.68 | $9.13 | 141029 |
| 2022-06-23 | 33.03 | $9.04 | 143132 |
| 2022-06-22 | 33.04 | $9.02 | 145238 |
| 2022-06-21 | 32.85 | $9.03 | 133928 |
| 2022-06-17 | 32.78 | $9.01 | 212728 |
| 2022-06-16 | 32.34 | $8.88 | 239238 |
| 2022-06-15 | 31.77 | $9.18 | 321500 |
| 2022-06-14 | 31.74 | $9.26 | 232106 |
| 2022-06-13 | 31.02 | $9.13 | 247100 |
| 2022-06-10 | 30.26 | $9.50 | 163700 |
| 2022-06-09 | 30.38 | $9.57 | 108900 |
| 2022-06-08 | 30.82 | $9.60 | 143818 |
| 2022-06-07 | 31.37 | $9.68 | 183540 |
| 2022-06-06 | 31.94 | $9.62 | 124000 |
| 2022-06-03 | 32.61 | $9.57 | 236318 |
| 2022-06-02 | 33.32 | $9.72 | 158808 |
| 2022-06-01 | 34.42 | $9.69 | 281300 |
| 2022-05-31 | 35.57 | $9.61 | 304600 |
| 2022-05-27 | 36.21 | $9.59 | 241900 |
| 2022-05-26 | 36.91 | $9.47 | 218927 |
| 2022-05-25 | 36.96 | $9.34 | 396002 |
| 2022-05-24 | 36.29 | $9.34 | 152327 |
| 2022-05-23 | 35.69 | $9.41 | 220928 |
| 2022-05-20 | 35.23 | $9.41 | 240519 |
| 2022-05-19 | 34.68 | $9.40 | 299120 |
| 2022-05-18 | 33.85 | $9.40 | 131200 |
| 2022-05-17 | 33.04 | $9.46 | 139008 |
| 2022-05-16 | 32.26 | $9.39 | 192121 |
| 2022-05-13 | 31.01 | $9.37 | 242830 |
| 2022-05-12 | 29.71 | $9.45 | 189203 |
| 2022-05-11 | 28.43 | $9.62 | 89339 |
| 2022-05-10 | 27.53 | $9.77 | 106401 |
| 2022-05-09 | 26.89 | $9.78 | 213400 |
| 2022-05-06 | 26.28 | $9.91 | 173816 |
| 2022-05-05 | 25.98 | $10.04 | 152425 |
| 2022-05-04 | 26.03 | $10.15 | 121942 |
| 2022-05-03 | 26.08 | $10.03 | 126900 |
| 2022-05-02 | 25.85 | $9.99 | 212415 |
| 2022-04-29 | 25.64 | $10.13 | 129044 |
| 2022-04-28 | 25.83 | $10.26 | 72401 |
| 2022-04-27 | 26.27 | $10.19 | 70800 |
| 2022-04-26 | 26.74 | $10.17 | 160004 |
| 2022-04-25 | 27.13 | $10.23 | 167800 |
| 2022-04-22 | 27.55 | $10.21 | 154300 |
| 2022-04-21 | 28.17 | $10.34 | 168847 |
| 2022-04-20 | 29.20 | $10.33 | 217000 |
| 2022-04-19 | 29.97 | $10.27 | 206800 |
| 2022-04-18 | 30.52 | $10.13 | 240837 |
| 2022-04-14 | 30.56 | $10.07 | 335399 |
| 2022-04-13 | 30.60 | $10.26 | 87900 |
| 2022-04-12 | 31.14 | $10.35 | 175600 |
| 2022-04-11 | 31.90 | $10.27 | 153210 |
| 2022-04-08 | 32.62 | $10.35 | 129946 |
| 2022-04-07 | 33.64 | $10.34 | 104029 |
| 2022-04-06 | 34.81 | $10.33 | 165500 |
| 2022-04-05 | 36.04 | $10.40 | 241800 |
| 2022-04-04 | 37.51 | $10.52 | 222000 |
| 2022-04-01 | 38.89 | $10.35 | 464400 |
| 2022-03-31 | 40.19 | $10.42 | 324200 |
| 2022-03-30 | 41.32 | $10.26 | 107000 |
| 2022-03-29 | 42.15 | $10.22 | 182200 |
| 2022-03-28 | 42.75 | $10.14 | 168701 |
| 2022-03-25 | 42.79 | $10.06 | 141548 |
| 2022-03-24 | 42.83 | $10.11 | 220521 |
| 2022-03-23 | 42.96 | $10.18 | 171400 |
| 2022-03-22 | 43.24 | $10.22 | 211700 |
| 2022-03-21 | 43.27 | $10.15 | 220900 |
| 2022-03-18 | 43.30 | $10.24 | 353816 |
| 2022-03-17 | 43.45 | $10.27 | 369925 |
| 2022-03-16 | 43.36 | $10.17 | 189500 |
| 2022-03-15 | 43.18 | $10.09 | 153731 |
| 2022-03-14 | 42.88 | $10.13 | 158500 |
| 2022-03-11 | 42.63 | $10.45 | 215000 |
| 2022-03-10 | 42.85 | $10.51 | 168700 |
| 2022-03-09 | 42.84 | $10.47 | 260800 |
| 2022-03-08 | 42.85 | $10.42 | 457136 |
| 2022-03-07 | 42.72 | $10.44 | 126200 |
| 2022-03-04 | 42.61 | $10.62 | 119630 |
| 2022-03-03 | 42.74 | $10.68 | 95836 |
| 2022-03-02 | 42.98 | $10.66 | 103547 |
| 2022-03-01 | 42.97 | $10.63 | 108839 |
| 2022-02-28 | 42.71 | $10.60 | 123700 |
| 2022-02-25 | 42.25 | $10.49 | 161300 |
| 2022-02-24 | 41.34 | $10.32 | 135382 |
| 2022-02-23 | 39.79 | $10.32 | 298146 |
| 2022-02-22 | 38.35 | $10.48 | 253532 |
| 2022-02-18 | 36.98 | $10.75 | 76627 |
| 2022-02-17 | 35.88 | $10.77 | 106635 |
| 2022-02-16 | 34.75 | $10.81 | 127111 |
| 2022-02-15 | 33.58 | $10.77 | 155200 |
| 2022-02-14 | 32.36 | $10.80 | 173938 |
| 2022-02-11 | 31.08 | $10.97 | 149706 |
| 2022-02-10 | 30.06 | $11.04 | 105249 |
| 2022-02-09 | 29.09 | $11.22 | 189337 |
| 2022-02-08 | 28.07 | $11.29 | 92300 |
| 2022-02-07 | 28.31 | $11.32 | 66513 |
| 2022-02-04 | 28.71 | $11.32 | 87434 |
| 2022-02-03 | 29.04 | $11.22 | 95700 |
| 2022-02-02 | 29.18 | $11.32 | 90500 |
| 2022-02-01 | 29.42 | $11.22 | 121800 |
| 2022-01-31 | 29.19 | $11.15 | 99200 |
| 2022-01-28 | 28.85 | $11.09 | 173600 |
| 2022-01-27 | 28.04 | $11.07 | 181005 |
| 2022-01-26 | 27.33 | $11.04 | 191100 |
| 2022-01-25 | 26.44 | $11.01 | 241322 |
| 2022-01-24 | 24.87 | $10.84 | 549300 |
| 2022-01-21 | 23.21 | $11.26 | 480400 |
| 2022-01-20 | 22.62 | $11.43 | 139938 |
| 2022-01-19 | 22.79 | $11.45 | 156200 |
| 2022-01-18 | 23.23 | $11.50 | 185700 |
| 2022-01-14 | 23.69 | $11.51 | 184800 |
| 2022-01-13 | 24.31 | $11.67 | 153226 |
| 2022-01-12 | 25.43 | $11.61 | 114600 |
| 2022-01-11 | 26.51 | $11.63 | 122112 |
| 2022-01-10 | 27.68 | $11.62 | 107207 |
| 2022-01-07 | 28.92 | $11.66 | 158639 |
| 2022-01-06 | 30.22 | $11.55 | 313600 |
| 2022-01-05 | 31.60 | $11.58 | 192409 |
| 2022-01-04 | 33.20 | $11.74 | 94400 |
| 2022-01-03 | 34.40 | $11.75 | 276927 |
| 2021-12-31 | 35.65 | $11.70 | 539400 |
| 2021-12-30 | 36.98 | $11.97 | 66400 |
| 2021-12-29 | 37.10 | $12.12 | 85200 |
| 2021-12-28 | 36.30 | $12.14 | 186100 |
| 2021-12-27 | 35.47 | $12.10 | 96300 |
| 2021-12-23 | 34.81 | $12.04 | 146719 |
| 2021-12-22 | 34.30 | $11.92 | 328100 |
| 2021-12-21 | 34.05 | $11.79 | 300433 |
| 2021-12-20 | 34.26 | $11.66 | 154200 |
| 2021-12-17 | 35.05 | $11.61 | 71934 |
| 2021-12-16 | 36.08 | $11.59 | 99900 |
| 2021-12-15 | 36.95 | $11.63 | 82436 |
| 2021-12-14 | 37.97 | $11.59 | 109939 |
| 2021-12-13 | 39.04 | $11.69 | 90100 |
| 2021-12-10 | 39.55 | $11.70 | 145200 |
| 2021-12-09 | 40.01 | $11.74 | 81300 |
| 2021-12-08 | 40.28 | $11.73 | 102312 |
| 2021-12-07 | 40.57 | $11.77 | 113108 |
| 2021-12-06 | 40.90 | $11.65 | 168635 |
| 2021-12-03 | 41.59 | $11.50 | 165300 |
| 2021-12-02 | 42.59 | $11.55 | 146009 |
| 2021-12-01 | 43.25 | $11.56 | 125231 |
| 2021-11-30 | 43.94 | $11.60 | 243033 |
| 2021-11-29 | 44.34 | $11.69 | 108600 |
| 2021-11-26 | 44.56 | $11.59 | 193838 |
| 2021-11-24 | 44.85 | $11.72 | 94147 |
| 2021-11-23 | 44.61 | $11.65 | 72121 |
| 2021-11-22 | 44.54 | $11.65 | 89448 |
| 2021-11-19 | 44.32 | $11.67 | 86700 |
| 2021-11-18 | 44.14 | $11.68 | 74048 |
| 2021-11-17 | 43.61 | $11.70 | 159700 |
| 2021-11-16 | 42.84 | $11.80 | 67300 |
| 2021-11-15 | 42.11 | $11.72 | 81000 |
| 2021-11-12 | 41.34 | $11.78 | 91906 |
| 2021-11-11 | 40.07 | $11.89 | 141100 |
| 2021-11-10 | 38.61 | $11.78 | 166000 |
| 2021-11-09 | 38.61 | $11.74 | 73523 |
| 2021-11-08 | 38.89 | $11.75 | 101900 |
| 2021-11-05 | 39.18 | $11.70 | 64117 |
| 2021-11-04 | 39.63 | $11.69 | 77600 |
| 2021-11-03 | 40.16 | $11.70 | 106300 |
| 2021-11-02 | 40.80 | $11.64 | 89810 |
| 2021-11-01 | 41.57 | $11.66 | 92400 |
| 2021-10-29 | 41.97 | $11.74 | 108200 |
| 2021-10-28 | 41.95 | $11.75 | 223247 |
| 2021-10-27 | 41.93 | $11.59 | 50800 |
| 2021-10-26 | 42.52 | $11.57 | 72939 |
| 2021-10-25 | 43.25 | $11.53 | 52318 |
| 2021-10-22 | 44.21 | $11.53 | 65100 |
| 2021-10-21 | 45.14 | $11.51 | 31707 |
| 2021-10-20 | 46.11 | $11.53 | 78600 |
| 2021-10-19 | 47.06 | $11.50 | 27200 |
| 2021-10-18 | 48.06 | $11.49 | 78319 |
| 2021-10-15 | 49.11 | $11.50 | 80000 |
| 2021-10-14 | 49.94 | $11.57 | 91332 |
| 2021-10-13 | 50.67 | $11.54 | 66605 |
| 2021-10-12 | 51.47 | $11.52 | 79837 |
| 2021-10-11 | 52.35 | $11.51 | 87800 |
| 2021-10-08 | 53.30 | $11.48 | 93000 |
| 2021-10-07 | 54.33 | $11.49 | 48200 |
| 2021-10-06 | 55.30 | $11.48 | 78312 |
| 2021-10-05 | 56.32 | $11.52 | 78017 |
| 2021-10-04 | 57.40 | $11.47 | 81500 |
| 2021-10-01 | 58.53 | $11.55 | 93149 |
| 2021-09-30 | 59.67 | $11.54 | 87647 |
| 2021-09-29 | 60.49 | $11.57 | 128312 |
| 2021-09-28 | 61.46 | $11.41 | 127005 |
| 2021-09-27 | 62.76 | $11.44 | 111500 |
| 2021-09-24 | 63.94 | $11.43 | 146000 |
| 2021-09-23 | 64.93 | $11.45 | 110726 |
| 2021-09-22 | 65.78 | $11.53 | 175100 |
| 2021-09-21 | 66.71 | $11.39 | 168744 |
| 2021-09-20 | 67.68 | $11.52 | 255614 |
| 2021-09-17 | 68.40 | $11.73 | 261516 |
| 2021-09-16 | 68.42 | $11.62 | 194249 |
| 2021-09-15 | 68.53 | $11.55 | 162135 |
| 2021-09-14 | 68.65 | $11.54 | 103200 |
| 2021-09-13 | 68.81 | $11.61 | 117100 |
| 2021-09-10 | 68.79 | $11.56 | 54700 |
| 2021-09-09 | 68.79 | $11.57 | 100400 |
| 2021-09-08 | 68.79 | $11.56 | 56900 |
| 2021-09-07 | 68.83 | $11.42 | 127600 |
| 2021-09-03 | 68.95 | $11.49 | 157100 |
| 2021-09-02 | 68.82 | $11.59 | 141404 |
| 2021-09-01 | 68.49 | $11.56 | 149800 |
| 2021-08-31 | 68.10 | $11.54 | 106900 |
| 2021-08-30 | 67.69 | $11.55 | 160500 |
| 2021-08-27 | 67.26 | $11.46 | 92300 |
| 2021-08-26 | 66.91 | $11.38 | 72593 |
| 2021-08-25 | 66.56 | $11.38 | 58900 |
| 2021-08-24 | 66.20 | $11.35 | 151500 |
| 2021-08-23 | 65.81 | $11.39 | 62407 |
| 2021-08-20 | 65.29 | $11.38 | 80000 |
| 2021-08-19 | 64.74 | $11.33 | 159600 |
| 2021-08-18 | 64.17 | $11.41 | 122200 |
| 2021-08-17 | 63.39 | $11.44 | 106419 |
| 2021-08-16 | 62.48 | $11.49 | 123700 |
| 2021-08-13 | 61.52 | $11.37 | 124500 |
| 2021-08-12 | 60.53 | $11.42 | 141644 |
| 2021-08-11 | 59.32 | $11.40 | 130400 |
| 2021-08-10 | 58.07 | $11.35 | 96321 |
| 2021-08-09 | 56.75 | $11.37 | 95500 |
| 2021-08-06 | 55.23 | $11.32 | 44400 |
| 2021-08-05 | 53.65 | $11.31 | 155300 |
| 2021-08-04 | 51.98 | $11.28 | 100213 |
| 2021-08-03 | 50.24 | $11.22 | 68600 |
| 2021-08-02 | 48.41 | $11.14 | 146900 |
| 2021-07-30 | 46.49 | $11.10 | 98200 |
| 2021-07-29 | 44.48 | $11.13 | 102600 |
| 2021-07-28 | 42.36 | $11.12 | 92334 |
| 2021-07-27 | 40.13 | $11.07 | 102700 |
| 2021-07-26 | 37.78 | $11.10 | 108621 |
| 2021-07-23 | 35.32 | $11.10 | 133620 |
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