Is Western Asset Emerging Markets Debt Fund Inc. (EMD) a Buy, Sell, or Hold?
Enter your email address below for free access to our Western Asset Emerging Markets Debt Fund Inc. (EMD) research center and poll results.
NYSE : EMD
Western Asset Emerging Markets Debt Fund Inc.
$10.64 USD
-$0.06 (-0.56%)
- Volume
- 268.66K
- Average Volume
- 185.78K
- Market Capitalization
- $618.51M
- P/E Ratio
- 6.11
- Dividend Yield
- 10.71%
- Price Target
- Year High
- $11.30
- Year Low
- $9.60
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.64
- Current Ratio
- $0.79
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
2
Indicators
Bearish
6
Indicators
Neutral
0
Indicators
2 Bullish / 6 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
10.68
2026-07-17
Close Price
$10.64
Vol: 407445
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
7.94
Average
10.02
Maximum
14.01
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 10.68 | $10.64 | 407445 |
| 2026-07-16 | 10.67 | $10.70 | 202400 |
| 2026-07-15 | 10.67 | $10.69 | 213143 |
| 2026-07-14 | 10.67 | $10.72 | 194500 |
| 2026-07-13 | 10.66 | $10.63 | 154048 |
| 2026-07-10 | 10.65 | $10.69 | 209400 |
| 2026-07-09 | 10.64 | $10.67 | 167325 |
| 2026-07-08 | 10.63 | $10.64 | 209918 |
| 2026-07-07 | 10.61 | $10.77 | 223501 |
| 2026-07-06 | 10.59 | $10.69 | 165103 |
| 2026-07-02 | 10.58 | $10.78 | 90260 |
| 2026-07-01 | 10.56 | $10.70 | 170700 |
| 2026-06-30 | 10.55 | $10.74 | 268200 |
| 2026-06-29 | 10.54 | $10.80 | 207300 |
| 2026-06-26 | 10.53 | $10.72 | 180759 |
| 2026-06-25 | 10.53 | $10.61 | 140347 |
| 2026-06-24 | 10.53 | $10.52 | 104039 |
| 2026-06-23 | 10.53 | $10.56 | 141800 |
| 2026-06-22 | 10.53 | $10.64 | 168225 |
| 2026-06-18 | 10.51 | $10.64 | 99500 |
| 2026-06-17 | 10.50 | $10.55 | 144200 |
| 2026-06-16 | 10.49 | $10.65 | 135523 |
| 2026-06-15 | 10.48 | $10.61 | 173000 |
| 2026-06-12 | 10.47 | $10.57 | 103200 |
| 2026-06-11 | 10.48 | $10.50 | 67816 |
| 2026-06-10 | 10.49 | $10.36 | 87839 |
| 2026-06-09 | 10.51 | $10.46 | 235814 |
| 2026-06-08 | 10.52 | $10.41 | 201500 |
| 2026-06-05 | 10.53 | $10.36 | 135738 |
| 2026-06-04 | 10.55 | $10.35 | 269947 |
| 2026-06-03 | 10.57 | $10.42 | 234700 |
| 2026-06-02 | 10.58 | $10.50 | 256447 |
| 2026-06-01 | 10.60 | $10.50 | 244209 |
| 2026-05-29 | 10.62 | $10.68 | 174232 |
| 2026-05-28 | 10.64 | $10.74 | 149700 |
| 2026-05-27 | 10.64 | $10.66 | 255700 |
| 2026-05-26 | 10.64 | $10.52 | 199938 |
| 2026-05-22 | 10.66 | $10.42 | 96800 |
| 2026-05-21 | 10.67 | $10.31 | 177100 |
| 2026-05-20 | 10.69 | $10.45 | 362110 |
| 2026-05-19 | 10.71 | $10.31 | 224200 |
| 2026-05-18 | 10.74 | $10.42 | 127000 |
| 2026-05-15 | 10.76 | $10.48 | 246319 |
| 2026-05-14 | 10.78 | $10.67 | 127300 |
| 2026-05-13 | 10.78 | $10.75 | 179100 |
| 2026-05-12 | 10.78 | $10.73 | 229818 |
| 2026-05-11 | 10.78 | $10.69 | 184015 |
| 2026-05-08 | 10.78 | $10.71 | 152200 |
| 2026-05-07 | 10.77 | $10.68 | 291000 |
| 2026-05-06 | 10.75 | $10.74 | 304344 |
| 2026-05-05 | 10.73 | $10.69 | 202510 |
| 2026-05-04 | 10.70 | $10.86 | 174215 |
| 2026-05-01 | 10.66 | $10.94 | 169700 |
| 2026-04-30 | 10.60 | $10.94 | 226223 |
| 2026-04-29 | 10.55 | $10.74 | 299300 |
| 2026-04-28 | 10.51 | $10.77 | 234549 |
| 2026-04-27 | 10.45 | $10.83 | 140918 |
| 2026-04-24 | 10.39 | $10.74 | 120600 |
| 2026-04-23 | 10.35 | $10.67 | 235534 |
| 2026-04-22 | 10.32 | $10.84 | 224160 |
| 2026-04-21 | 10.28 | $10.83 | 170036 |
| 2026-04-20 | 10.24 | $10.88 | 112348 |
| 2026-04-17 | 10.20 | $10.90 | 145300 |
| 2026-04-16 | 10.17 | $10.75 | 143740 |
| 2026-04-15 | 10.15 | $10.72 | 147441 |
| 2026-04-14 | 10.14 | $10.75 | 261200 |
| 2026-04-13 | 10.12 | $10.61 | 288500 |
| 2026-04-10 | 10.11 | $10.44 | 320300 |
| 2026-04-09 | 10.11 | $10.43 | 145300 |
| 2026-04-08 | 10.11 | $10.33 | 262648 |
| 2026-04-07 | 10.12 | $10.07 | 173431 |
| 2026-04-06 | 10.13 | $9.95 | 201715 |
| 2026-04-02 | 10.16 | $9.87 | 181500 |
| 2026-04-01 | 10.19 | $9.92 | 277585 |
| 2026-03-31 | 10.23 | $9.82 | 427110 |
| 2026-03-30 | 10.28 | $9.62 | 563718 |
| 2026-03-27 | 10.35 | $9.66 | 405000 |
| 2026-03-26 | 10.42 | $9.91 | 214800 |
| 2026-03-25 | 10.47 | $10.08 | 228900 |
| 2026-03-24 | 10.52 | $10.00 | 483707 |
| 2026-03-23 | 10.57 | $10.18 | 160300 |
| 2026-03-20 | 10.61 | $10.03 | 170736 |
| 2026-03-19 | 10.67 | $10.27 | 379418 |
| 2026-03-18 | 10.72 | $10.32 | 227337 |
| 2026-03-17 | 10.76 | $10.51 | 147129 |
| 2026-03-16 | 10.80 | $10.40 | 144430 |
| 2026-03-13 | 10.85 | $10.33 | 140800 |
| 2026-03-12 | 10.89 | $10.45 | 262500 |
| 2026-03-11 | 10.92 | $10.50 | 115500 |
| 2026-03-10 | 10.95 | $10.44 | 214721 |
| 2026-03-09 | 10.99 | $10.36 | 350483 |
| 2026-03-06 | 11.02 | $10.43 | 261500 |
| 2026-03-05 | 11.05 | $10.53 | 195000 |
| 2026-03-04 | 11.08 | $10.70 | 469600 |
| 2026-03-03 | 11.08 | $10.86 | 308545 |
| 2026-03-02 | 11.09 | $11.08 | 191516 |
| 2026-02-27 | 11.08 | $11.04 | 229730 |
| 2026-02-26 | 11.07 | $10.96 | 159900 |
| 2026-02-25 | 11.07 | $10.98 | 163448 |
| 2026-02-24 | 11.07 | $10.99 | 261900 |
| 2026-02-23 | 11.06 | $11.03 | 193200 |
| 2026-02-20 | 11.05 | $11.14 | 154732 |
| 2026-02-19 | 11.04 | $11.26 | 228100 |
| 2026-02-18 | 11.03 | $11.30 | 269000 |
| 2026-02-17 | 11.00 | $11.28 | 346200 |
| 2026-02-13 | 10.98 | $11.28 | 228107 |
| 2026-02-12 | 10.95 | $11.12 | 259400 |
| 2026-02-11 | 10.93 | $11.14 | 265451 |
| 2026-02-10 | 10.92 | $11.12 | 163801 |
| 2026-02-09 | 10.91 | $11.10 | 283100 |
| 2026-02-06 | 10.90 | $11.07 | 275006 |
| 2026-02-05 | 10.88 | $11.03 | 213300 |
| 2026-02-04 | 10.87 | $11.03 | 336900 |
| 2026-02-03 | 10.86 | $10.88 | 214900 |
| 2026-02-02 | 10.86 | $10.93 | 181628 |
| 2026-01-30 | 10.85 | $10.88 | 285400 |
| 2026-01-29 | 10.83 | $10.88 | 259147 |
| 2026-01-28 | 10.83 | $10.95 | 216612 |
| 2026-01-27 | 10.82 | $10.89 | 288211 |
| 2026-01-26 | 10.82 | $10.86 | 143000 |
| 2026-01-23 | 10.81 | $10.88 | 164100 |
| 2026-01-22 | 10.81 | $10.98 | 542753 |
| 2026-01-21 | 10.80 | $10.92 | 463300 |
| 2026-01-20 | 10.80 | $10.83 | 197846 |
| 2026-01-16 | 10.80 | $10.78 | 222200 |
| 2026-01-15 | 10.80 | $10.71 | 269214 |
| 2026-01-14 | 10.81 | $10.75 | 255309 |
| 2026-01-13 | 10.81 | $10.85 | 237900 |
| 2026-01-12 | 10.80 | $10.95 | 369822 |
| 2026-01-09 | 10.78 | $10.88 | 204916 |
| 2026-01-08 | 10.76 | $10.80 | 140700 |
| 2026-01-07 | 10.74 | $10.84 | 168006 |
| 2026-01-06 | 10.73 | $10.85 | 198616 |
| 2026-01-05 | 10.72 | $10.70 | 266305 |
| 2026-01-02 | 10.72 | $10.76 | 238500 |
| 2025-12-31 | 10.72 | $10.63 | 386947 |
| 2025-12-30 | 10.72 | $10.83 | 211700 |
| 2025-12-29 | 10.71 | $10.72 | 178702 |
| 2025-12-26 | 10.70 | $10.79 | 174929 |
| 2025-12-24 | 10.69 | $10.78 | 118639 |
| 2025-12-23 | 10.67 | $10.79 | 408820 |
| 2025-12-22 | 10.65 | $10.89 | 297943 |
| 2025-12-19 | 10.63 | $10.88 | 347400 |
| 2025-12-18 | 10.60 | $10.84 | 198900 |
| 2025-12-17 | 10.59 | $10.84 | 357400 |
| 2025-12-16 | 10.56 | $10.84 | 339348 |
| 2025-12-15 | 10.55 | $10.70 | 102902 |
| 2025-12-12 | 10.54 | $10.59 | 136100 |
| 2025-12-11 | 10.54 | $10.62 | 262100 |
| 2025-12-10 | 10.54 | $10.48 | 169525 |
| 2025-12-09 | 10.55 | $10.52 | 226015 |
| 2025-12-08 | 10.54 | $10.57 | 170736 |
| 2025-12-05 | 10.53 | $10.61 | 116800 |
| 2025-12-04 | 10.52 | $10.69 | 154000 |
| 2025-12-03 | 10.50 | $10.71 | 183204 |
| 2025-12-02 | 10.49 | $10.65 | 182100 |
| 2025-12-01 | 10.48 | $10.60 | 209706 |
| 2025-11-28 | 10.48 | $10.63 | 81300 |
| 2025-11-26 | 10.47 | $10.56 | 161324 |
| 2025-11-25 | 10.47 | $10.46 | 193347 |
| 2025-11-24 | 10.47 | $10.38 | 179100 |
| 2025-11-21 | 10.48 | $10.41 | 121700 |
| 2025-11-20 | 10.49 | $10.38 | 209200 |
| 2025-11-19 | 10.49 | $10.46 | 275734 |
| 2025-11-18 | 10.50 | $10.35 | 214346 |
| 2025-11-17 | 10.51 | $10.54 | 226100 |
| 2025-11-14 | 10.50 | $10.60 | 214100 |
| 2025-11-13 | 10.49 | $10.61 | 206139 |
| 2025-11-12 | 10.48 | $10.65 | 428316 |
| 2025-11-11 | 10.46 | $10.52 | 539900 |
| 2025-11-10 | 10.45 | $10.40 | 145500 |
| 2025-11-07 | 10.44 | $10.32 | 162410 |
| 2025-11-06 | 10.43 | $10.39 | 168313 |
| 2025-11-05 | 10.43 | $10.42 | 255500 |
| 2025-11-04 | 10.42 | $10.42 | 266400 |
| 2025-11-03 | 10.42 | $10.47 | 197722 |
| 2025-10-31 | 10.41 | $10.54 | 170500 |
| 2025-10-30 | 10.40 | $10.47 | 171600 |
| 2025-10-29 | 10.40 | $10.51 | 179200 |
| 2025-10-28 | 10.39 | $10.62 | 109943 |
| 2025-10-27 | 10.38 | $10.56 | 113027 |
| 2025-10-24 | 10.36 | $10.49 | 103741 |
| 2025-10-23 | 10.34 | $10.53 | 103615 |
| 2025-10-22 | 10.33 | $10.52 | 129244 |
| 2025-10-21 | 10.32 | $10.60 | 267416 |
| 2025-10-20 | 10.30 | $10.43 | 125800 |
| 2025-10-17 | 10.31 | $10.35 | 308547 |
| 2025-10-16 | 10.32 | $10.32 | 272302 |
| 2025-10-15 | 10.33 | $10.38 | 179905 |
| 2025-10-14 | 10.34 | $10.24 | 135942 |
| 2025-10-13 | 10.35 | $10.20 | 134906 |
| 2025-10-10 | 10.36 | $10.19 | 193700 |
| 2025-10-09 | 10.37 | $10.28 | 133045 |
| 2025-10-08 | 10.38 | $10.37 | 95209 |
| 2025-10-07 | 10.38 | $10.33 | 146800 |
| 2025-10-06 | 10.39 | $10.30 | 154700 |
| 2025-10-03 | 10.40 | $10.30 | 143000 |
| 2025-10-02 | 10.40 | $10.41 | 292824 |
| 2025-10-01 | 10.40 | $10.38 | 330900 |
| 2025-09-30 | 10.39 | $10.32 | 301000 |
| 2025-09-29 | 10.39 | $10.25 | 212215 |
| 2025-09-26 | 10.39 | $10.19 | 174703 |
| 2025-09-25 | 10.39 | $10.21 | 236941 |
| 2025-09-24 | 10.40 | $10.28 | 179300 |
| 2025-09-23 | 10.39 | $10.33 | 247233 |
| 2025-09-22 | 10.39 | $10.52 | 161736 |
| 2025-09-19 | 10.38 | $10.55 | 188400 |
| 2025-09-18 | 10.37 | $10.53 | 229000 |
| 2025-09-17 | 10.36 | $10.53 | 197461 |
| 2025-09-16 | 10.35 | $10.49 | 330500 |
| 2025-09-15 | 10.35 | $10.45 | 188843 |
| 2025-09-12 | 10.34 | $10.41 | 117700 |
| 2025-09-11 | 10.33 | $10.47 | 149719 |
| 2025-09-10 | 10.33 | $10.44 | 171200 |
| 2025-09-09 | 10.32 | $10.42 | 126538 |
| 2025-09-08 | 10.31 | $10.44 | 149600 |
| 2025-09-05 | 10.30 | $10.44 | 232418 |
| 2025-09-04 | 10.29 | $10.29 | 137200 |
| 2025-09-03 | 10.29 | $10.27 | 164928 |
| 2025-09-02 | 10.28 | $10.23 | 245600 |
| 2025-08-29 | 10.28 | $10.30 | 202400 |
| 2025-08-28 | 10.27 | $10.27 | 147300 |
| 2025-08-27 | 10.26 | $10.24 | 195500 |
| 2025-08-26 | 10.25 | $10.25 | 148925 |
| 2025-08-25 | 10.25 | $10.24 | 240018 |
| 2025-08-22 | 10.24 | $10.28 | 124238 |
| 2025-08-21 | 10.23 | $10.34 | 126859 |
| 2025-08-20 | 10.22 | $10.40 | 146636 |
| 2025-08-19 | 10.20 | $10.39 | 248141 |
| 2025-08-18 | 10.19 | $10.37 | 154832 |
| 2025-08-15 | 10.18 | $10.26 | 189212 |
| 2025-08-14 | 10.17 | $10.30 | 140600 |
| 2025-08-13 | 10.16 | $10.37 | 160148 |
| 2025-08-12 | 10.15 | $10.30 | 167850 |
| 2025-08-11 | 10.14 | $10.25 | 133500 |
| 2025-08-08 | 10.13 | $10.28 | 124600 |
| 2025-08-07 | 10.12 | $10.25 | 188309 |
| 2025-08-06 | 10.12 | $10.17 | 95624 |
| 2025-08-05 | 10.12 | $10.12 | 127100 |
| 2025-08-04 | 10.12 | $10.18 | 152438 |
| 2025-08-01 | 10.12 | $10.15 | 109020 |
| 2025-07-31 | 10.12 | $10.11 | 116500 |
| 2025-07-30 | 10.12 | $10.08 | 100713 |
| 2025-07-29 | 10.13 | $10.11 | 109300 |
| 2025-07-28 | 10.13 | $10.09 | 124500 |
| 2025-07-25 | 10.12 | $10.11 | 145300 |
| 2025-07-24 | 10.12 | $10.01 | 175000 |
| 2025-07-23 | 10.12 | $10.17 | 186308 |
| 2025-07-22 | 10.10 | $10.17 | 304219 |
| 2025-07-21 | 10.09 | $10.12 | 216300 |
| 2025-07-18 | 10.08 | $10.05 | 279900 |
| 2025-07-17 | 10.06 | $10.09 | 213344 |
| 2025-07-16 | 10.05 | $10.12 | 148400 |
| 2025-07-15 | 10.03 | $10.12 | 99606 |
| 2025-07-14 | 10.01 | $10.14 | 125400 |
| 2025-07-11 | 10.00 | $10.11 | 126520 |
| 2025-07-10 | 9.98 | $10.14 | 161609 |
| 2025-07-09 | 9.96 | $10.19 | 280647 |
| 2025-07-08 | 9.94 | $10.13 | 267108 |
| 2025-07-07 | 9.92 | $10.12 | 168536 |
| 2025-07-03 | 9.91 | $10.18 | 63922 |
| 2025-07-02 | 9.89 | $10.23 | 319424 |
| 2025-07-01 | 9.86 | $10.21 | 231600 |
| 2025-06-30 | 9.83 | $10.05 | 160030 |
| 2025-06-27 | 9.81 | $10.02 | 180500 |
| 2025-06-26 | 9.79 | $10.04 | 162700 |
| 2025-06-25 | 9.77 | $9.93 | 188000 |
| 2025-06-24 | 9.75 | $9.90 | 157515 |
| 2025-06-23 | 9.74 | $9.83 | 256616 |
| 2025-06-20 | 9.72 | $9.90 | 213600 |
| 2025-06-18 | 9.70 | $9.79 | 83213 |
| 2025-06-17 | 9.70 | $9.81 | 195928 |
| 2025-06-16 | 9.69 | $9.78 | 163319 |
| 2025-06-13 | 9.69 | $9.77 | 96100 |
| 2025-06-12 | 9.68 | $9.81 | 101000 |
| 2025-06-11 | 9.67 | $9.78 | 179600 |
| 2025-06-10 | 9.66 | $9.79 | 132221 |
| 2025-06-09 | 9.65 | $9.74 | 121437 |
| 2025-06-06 | 9.64 | $9.78 | 107100 |
| 2025-06-05 | 9.62 | $9.77 | 174022 |
| 2025-06-04 | 9.60 | $9.78 | 116700 |
| 2025-06-03 | 9.58 | $9.69 | 212100 |
| 2025-06-02 | 9.57 | $9.63 | 200900 |
| 2025-05-30 | 9.56 | $9.66 | 167299 |
| 2025-05-29 | 9.55 | $9.59 | 165500 |
| 2025-05-28 | 9.54 | $9.58 | 397700 |
| 2025-05-27 | 9.52 | $9.65 | 162400 |
| 2025-05-23 | 9.51 | $9.59 | 157337 |
| 2025-05-22 | 9.50 | $9.50 | 164200 |
| 2025-05-21 | 9.49 | $9.60 | 181741 |
| 2025-05-20 | 9.47 | $9.68 | 101100 |
| 2025-05-19 | 9.44 | $9.67 | 125834 |
| 2025-05-16 | 9.41 | $9.67 | 59037 |
| 2025-05-15 | 9.38 | $9.65 | 204857 |
| 2025-05-14 | 9.35 | $9.60 | 167800 |
| 2025-05-13 | 9.32 | $9.61 | 134928 |
| 2025-05-12 | 9.28 | $9.62 | 163041 |
| 2025-05-09 | 9.24 | $9.48 | 104313 |
| 2025-05-08 | 9.21 | $9.40 | 220530 |
| 2025-05-07 | 9.19 | $9.36 | 223200 |
| 2025-05-06 | 9.16 | $9.43 | 98800 |
| 2025-05-05 | 9.13 | $9.38 | 127907 |
| 2025-05-02 | 9.12 | $9.41 | 159547 |
| 2025-05-01 | 9.13 | $9.44 | 190900 |
| 2025-04-30 | 9.15 | $9.39 | 300600 |
| 2025-04-29 | 9.18 | $9.36 | 93400 |
| 2025-04-28 | 9.20 | $9.39 | 114900 |
| 2025-04-25 | 9.22 | $9.35 | 112210 |
| 2025-04-24 | 9.25 | $9.28 | 119913 |
| 2025-04-23 | 9.28 | $9.19 | 153403 |
| 2025-04-22 | 9.31 | $9.15 | 174100 |
| 2025-04-21 | 9.35 | $9.00 | 274000 |
| 2025-04-17 | 9.39 | $9.12 | 235816 |
| 2025-04-16 | 9.43 | $9.00 | 190122 |
| 2025-04-15 | 9.48 | $9.03 | 116100 |
| 2025-04-14 | 9.52 | $8.90 | 377300 |
| 2025-04-11 | 9.56 | $8.83 | 332600 |
| 2025-04-10 | 9.61 | $8.72 | 327932 |
| 2025-04-09 | 9.65 | $9.02 | 586700 |
| 2025-04-08 | 9.69 | $8.74 | 302500 |
| 2025-04-07 | 9.75 | $8.80 | 444323 |
| 2025-04-04 | 9.80 | $9.22 | 440145 |
| 2025-04-03 | 9.83 | $9.68 | 303543 |
| 2025-04-02 | 9.83 | $9.86 | 214250 |
| 2025-04-01 | 9.83 | $9.87 | 148146 |
| 2025-03-31 | 9.83 | $9.89 | 166000 |
| 2025-03-28 | 9.82 | $9.81 | 186900 |
| 2025-03-27 | 9.82 | $9.85 | 111400 |
| 2025-03-26 | 9.82 | $9.86 | 157045 |
| 2025-03-25 | 9.82 | $9.89 | 205700 |
| 2025-03-24 | 9.81 | $9.85 | 152929 |
| 2025-03-21 | 9.81 | $9.89 | 162401 |
| 2025-03-20 | 9.81 | $9.91 | 101300 |
| 2025-03-19 | 9.81 | $9.90 | 191500 |
| 2025-03-18 | 9.81 | $9.83 | 111600 |
| 2025-03-17 | 9.82 | $9.80 | 191116 |
| 2025-03-14 | 9.83 | $9.74 | 170411 |
| 2025-03-13 | 9.84 | $9.68 | 239034 |
| 2025-03-12 | 9.85 | $9.80 | 201800 |
| 2025-03-11 | 9.86 | $9.79 | 133100 |
| 2025-03-10 | 9.87 | $9.79 | 164400 |
| 2025-03-07 | 9.88 | $9.85 | 203801 |
| 2025-03-06 | 9.89 | $9.79 | 243900 |
| 2025-03-05 | 9.90 | $9.85 | 297740 |
| 2025-03-04 | 9.91 | $9.75 | 287920 |
| 2025-03-03 | 9.91 | $9.80 | 336126 |
| 2025-02-28 | 9.91 | $9.82 | 295700 |
| 2025-02-27 | 9.92 | $9.74 | 196300 |
| 2025-02-26 | 9.92 | $9.83 | 264000 |
| 2025-02-25 | 9.92 | $9.83 | 257632 |
| 2025-02-24 | 9.92 | $9.81 | 220710 |
| 2025-02-21 | 9.92 | $9.85 | 273000 |
| 2025-02-20 | 9.92 | $9.91 | 683547 |
| 2025-02-19 | 9.92 | $9.97 | 532400 |
| 2025-02-18 | 9.91 | $9.98 | 554700 |
| 2025-02-14 | 9.90 | $9.98 | 180318 |
| 2025-02-13 | 9.88 | $9.99 | 109000 |
| 2025-02-12 | 9.87 | $9.90 | 161700 |
| 2025-02-11 | 9.85 | $9.98 | 163925 |
| 2025-02-10 | 9.84 | $10.00 | 157800 |
| 2025-02-07 | 9.82 | $10.02 | 188500 |
| 2025-02-06 | 9.81 | $10.00 | 156100 |
| 2025-02-05 | 9.79 | $10.03 | 182708 |
| 2025-02-04 | 9.78 | $9.97 | 229100 |
| 2025-02-03 | 9.77 | $9.83 | 212827 |
| 2025-01-31 | 9.77 | $9.85 | 142600 |
| 2025-01-30 | 9.76 | $9.84 | 147200 |
| 2025-01-29 | 9.74 | $9.80 | 190312 |
| 2025-01-28 | 9.73 | $9.80 | 210827 |
| 2025-01-27 | 9.72 | $9.88 | 128400 |
| 2025-01-24 | 9.72 | $9.83 | 137800 |
| 2025-01-23 | 9.72 | $9.85 | 167100 |
| 2025-01-22 | 9.72 | $9.84 | 128758 |
| 2025-01-21 | 9.71 | $9.80 | 324700 |
| 2025-01-17 | 9.71 | $9.72 | 170934 |
| 2025-01-16 | 9.72 | $9.73 | 191640 |
| 2025-01-15 | 9.74 | $9.70 | 302637 |
| 2025-01-14 | 9.76 | $9.62 | 140834 |
| 2025-01-13 | 9.78 | $9.66 | 146900 |
| 2025-01-10 | 9.80 | $9.70 | 116121 |
| 2025-01-08 | 9.82 | $9.76 | 228235 |
| 2025-01-07 | 9.84 | $9.68 | 184800 |
| 2025-01-06 | 9.86 | $9.75 | 139006 |
| 2025-01-03 | 9.87 | $9.81 | 149100 |
| 2025-01-02 | 9.89 | $9.74 | 113204 |
| 2024-12-31 | 9.91 | $9.62 | 474300 |
| 2024-12-30 | 9.93 | $9.57 | 206710 |
| 2024-12-27 | 9.95 | $9.59 | 254819 |
| 2024-12-26 | 9.97 | $9.60 | 541645 |
| 2024-12-24 | 9.98 | $9.79 | 148940 |
| 2024-12-23 | 9.98 | $9.78 | 240345 |
| 2024-12-20 | 9.99 | $9.88 | 264138 |
| 2024-12-19 | 9.99 | $9.76 | 162600 |
| 2024-12-18 | 9.99 | $9.82 | 201500 |
| 2024-12-17 | 9.99 | $9.93 | 237000 |
| 2024-12-16 | 9.98 | $10.06 | 136823 |
| 2024-12-13 | 9.96 | $10.04 | 113021 |
| 2024-12-12 | 9.94 | $10.03 | 185900 |
| 2024-12-11 | 9.92 | $10.11 | 138548 |
| 2024-12-10 | 9.90 | $10.05 | 160532 |
| 2024-12-09 | 9.89 | $10.09 | 122600 |
| 2024-12-06 | 9.89 | $10.13 | 124600 |
| 2024-12-05 | 9.87 | $10.07 | 92001 |
| 2024-12-04 | 9.86 | $10.15 | 83149 |
| 2024-12-03 | 9.84 | $10.12 | 235300 |
| 2024-12-02 | 9.81 | $10.02 | 272907 |
| 2024-11-29 | 9.80 | $10.00 | 65624 |
| 2024-11-27 | 9.79 | $9.90 | 82600 |
| 2024-11-26 | 9.78 | $9.83 | 130186 |
| 2024-11-25 | 9.78 | $9.92 | 235800 |
| 2024-11-22 | 9.77 | $9.94 | 281100 |
| 2024-11-21 | 9.76 | $9.83 | 191800 |
| 2024-11-20 | 9.76 | $9.83 | 263347 |
| 2024-11-19 | 9.77 | $9.80 | 299291 |
| 2024-11-18 | 9.78 | $9.68 | 238205 |
| 2024-11-15 | 9.80 | $9.64 | 125900 |
| 2024-11-14 | 9.82 | $9.67 | 163911 |
| 2024-11-13 | 9.84 | $9.68 | 237923 |
| 2024-11-12 | 9.86 | $9.71 | 258300 |
| 2024-11-11 | 9.87 | $9.82 | 261139 |
| 2024-11-08 | 9.89 | $9.96 | 116915 |
| 2024-11-07 | 9.90 | $9.87 | 157700 |
| 2024-11-06 | 9.91 | $9.78 | 278100 |
| 2024-11-05 | 9.93 | $9.71 | 230613 |
| 2024-11-04 | 9.95 | $9.65 | 251300 |
| 2024-11-01 | 9.98 | $9.73 | 229100 |
| 2024-10-31 | 10.01 | $9.80 | 196040 |
| 2024-10-30 | 10.03 | $9.73 | 252720 |
| 2024-10-29 | 10.06 | $9.75 | 208105 |
| 2024-10-28 | 10.08 | $9.74 | 241052 |
| 2024-10-25 | 10.11 | $9.81 | 205831 |
| 2024-10-24 | 10.12 | $9.86 | 259500 |
| 2024-10-23 | 10.14 | $9.93 | 290000 |
| 2024-10-22 | 10.15 | $10.06 | 244321 |
| 2024-10-21 | 10.15 | $10.10 | 166500 |
| 2024-10-18 | 10.15 | $10.03 | 267500 |
| 2024-10-17 | 10.16 | $10.05 | 247200 |
| 2024-10-16 | 10.16 | $10.05 | 242924 |
| 2024-10-15 | 10.17 | $10.05 | 229000 |
| 2024-10-14 | 10.17 | $10.09 | 191320 |
| 2024-10-11 | 10.16 | $10.11 | 212500 |
| 2024-10-10 | 10.15 | $10.13 | 130600 |
| 2024-10-09 | 10.13 | $10.17 | 173200 |
| 2024-10-08 | 10.12 | $10.23 | 137000 |
| 2024-10-07 | 10.10 | $10.20 | 312600 |
| 2024-10-04 | 10.08 | $10.26 | 340011 |
| 2024-10-03 | 10.06 | $10.31 | 146810 |
| 2024-10-02 | 10.03 | $10.30 | 265000 |
| 2024-10-01 | 10.01 | $10.20 | 253900 |
| 2024-09-30 | 9.99 | $10.18 | 292200 |
| 2024-09-27 | 9.98 | $10.14 | 122424 |
| 2024-09-26 | 9.96 | $10.17 | 229600 |
| 2024-09-25 | 9.94 | $10.10 | 119441 |
| 2024-09-24 | 9.93 | $10.16 | 237247 |
| 2024-09-23 | 9.92 | $10.10 | 195228 |
| 2024-09-20 | 9.91 | $10.14 | 111723 |
| 2024-09-19 | 9.89 | $10.15 | 145346 |
| 2024-09-18 | 9.88 | $10.12 | 212200 |
| 2024-09-17 | 9.88 | $10.07 | 402100 |
| 2024-09-16 | 9.87 | $9.93 | 160900 |
| 2024-09-13 | 9.87 | $9.90 | 164944 |
| 2024-09-12 | 9.86 | $9.81 | 221200 |
| 2024-09-11 | 9.86 | $9.85 | 127702 |
| 2024-09-10 | 9.86 | $9.86 | 235800 |
| 2024-09-09 | 9.85 | $9.84 | 146816 |
| 2024-09-06 | 9.84 | $9.81 | 135543 |
| 2024-09-05 | 9.83 | $9.83 | 215913 |
| 2024-09-04 | 9.83 | $9.82 | 267406 |
| 2024-09-03 | 9.81 | $9.85 | 153849 |
| 2024-08-30 | 9.79 | $9.86 | 176933 |
| 2024-08-29 | 9.78 | $9.81 | 120612 |
| 2024-08-28 | 9.77 | $9.81 | 154800 |
| 2024-08-27 | 9.77 | $9.88 | 97900 |
| 2024-08-26 | 9.75 | $9.89 | 195742 |
| 2024-08-23 | 9.74 | $9.91 | 141718 |
| 2024-08-22 | 9.73 | $9.87 | 258800 |
| 2024-08-21 | 9.71 | $9.96 | 184540 |
| 2024-08-20 | 9.70 | $9.97 | 177530 |
| 2024-08-19 | 9.69 | $9.98 | 112800 |
| 2024-08-16 | 9.68 | $9.87 | 96913 |
| 2024-08-15 | 9.68 | $9.76 | 131527 |
| 2024-08-14 | 9.68 | $9.82 | 112200 |
| 2024-08-13 | 9.68 | $9.74 | 184500 |
| 2024-08-12 | 9.69 | $9.65 | 158235 |
| 2024-08-09 | 9.70 | $9.70 | 90719 |
| 2024-08-08 | 9.70 | $9.70 | 160310 |
| 2024-08-07 | 9.70 | $9.68 | 303700 |
| 2024-08-06 | 9.70 | $9.51 | 132408 |
| 2024-08-05 | 9.70 | $9.42 | 278902 |
| 2024-08-02 | 9.70 | $9.64 | 255648 |
| 2024-08-01 | 9.69 | $9.68 | 205040 |
| 2024-07-31 | 9.67 | $9.68 | 199104 |
| 2024-07-30 | 9.66 | $9.65 | 119100 |
| 2024-07-29 | 9.64 | $9.62 | 122922 |
| 2024-07-26 | 9.63 | $9.61 | 137400 |
| 2024-07-25 | 9.62 | $9.59 | 273744 |
| 2024-07-24 | 9.61 | $9.66 | 123636 |
| 2024-07-23 | 9.59 | $9.83 | 171800 |
| 2024-07-22 | 9.58 | $9.84 | 102169 |
| 2024-07-19 | 9.56 | $9.78 | 603541 |
| 2024-07-18 | 9.54 | $9.77 | 193537 |
| 2024-07-17 | 9.53 | $9.89 | 194100 |
| 2024-07-16 | 9.51 | $9.92 | 220736 |
| 2024-07-15 | 9.49 | $9.81 | 266300 |
| 2024-07-12 | 9.48 | $9.71 | 164700 |
| 2024-07-11 | 9.47 | $9.72 | 212800 |
| 2024-07-10 | 9.45 | $9.60 | 218800 |
| 2024-07-09 | 9.44 | $9.52 | 156741 |
| 2024-07-08 | 9.44 | $9.43 | 135525 |
| 2024-07-05 | 9.44 | $9.41 | 115500 |
| 2024-07-03 | 9.44 | $9.43 | 95237 |
| 2024-07-02 | 9.44 | $9.41 | 168000 |
| 2024-07-01 | 9.44 | $9.33 | 233302 |
| 2024-06-28 | 9.44 | $9.31 | 180300 |
| 2024-06-27 | 9.44 | $9.36 | 122338 |
| 2024-06-26 | 9.43 | $9.37 | 119300 |
| 2024-06-25 | 9.42 | $9.44 | 91638 |
| 2024-06-24 | 9.42 | $9.46 | 106403 |
| 2024-06-21 | 9.41 | $9.45 | 106504 |
| 2024-06-20 | 9.42 | $9.49 | 180003 |
| 2024-06-18 | 9.42 | $9.55 | 120127 |
| 2024-06-17 | 9.41 | $9.54 | 93400 |
| 2024-06-14 | 9.40 | $9.52 | 101629 |
| 2024-06-13 | 9.39 | $9.56 | 152300 |
| 2024-06-12 | 9.38 | $9.50 | 110620 |
| 2024-06-11 | 9.37 | $9.37 | 234046 |
| 2024-06-10 | 9.37 | $9.41 | 89020 |
| 2024-06-07 | 9.36 | $9.42 | 189000 |
| 2024-06-06 | 9.36 | $9.46 | 138700 |
| 2024-06-05 | 9.35 | $9.50 | 113100 |
| 2024-06-04 | 9.34 | $9.43 | 187231 |
| 2024-06-03 | 9.33 | $9.38 | 178600 |
| 2024-05-31 | 9.33 | $9.31 | 111722 |
| 2024-05-30 | 9.32 | $9.24 | 107935 |
| 2024-05-29 | 9.31 | $9.20 | 100500 |
| 2024-05-28 | 9.30 | $9.25 | 211200 |
| 2024-05-24 | 9.29 | $9.34 | 177424 |
| 2024-05-23 | 9.27 | $9.36 | 118424 |
| 2024-05-22 | 9.25 | $9.49 | 119936 |
| 2024-05-21 | 9.23 | $9.54 | 220411 |
| 2024-05-20 | 9.21 | $9.41 | 152900 |
| 2024-05-17 | 9.19 | $9.32 | 192244 |
| 2024-05-16 | 9.17 | $9.36 | 199205 |
| 2024-05-15 | 9.15 | $9.35 | 272800 |
| 2024-05-14 | 9.13 | $9.28 | 141000 |
| 2024-05-13 | 9.11 | $9.26 | 104700 |
| 2024-05-10 | 9.10 | $9.31 | 94700 |
| 2024-05-09 | 9.09 | $9.33 | 116321 |
| 2024-05-08 | 9.09 | $9.30 | 225041 |
| 2024-05-07 | 9.09 | $9.35 | 151034 |
| 2024-05-06 | 9.10 | $9.29 | 111807 |
| 2024-05-03 | 9.11 | $9.24 | 182300 |
| 2024-05-02 | 9.11 | $9.16 | 182800 |
| 2024-05-01 | 9.12 | $9.11 | 212007 |
| 2024-04-30 | 9.14 | $9.02 | 200939 |
| 2024-04-29 | 9.17 | $9.00 | 258800 |
| 2024-04-26 | 9.20 | $8.98 | 223100 |
| 2024-04-25 | 9.23 | $8.99 | 183400 |
| 2024-04-24 | 9.26 | $8.96 | 241903 |
| 2024-04-23 | 9.29 | $9.11 | 187442 |
| 2024-04-22 | 9.30 | $9.03 | 157802 |
| 2024-04-19 | 9.32 | $8.96 | 218700 |
| 2024-04-18 | 9.34 | $8.94 | 253209 |
| 2024-04-17 | 9.35 | $8.92 | 358004 |
| 2024-04-16 | 9.38 | $8.92 | 280000 |
| 2024-04-15 | 9.39 | $9.00 | 451938 |
| 2024-04-12 | 9.41 | $9.12 | 344735 |
| 2024-04-11 | 9.41 | $9.31 | 213139 |
| 2024-04-10 | 9.41 | $9.39 | 167228 |
| 2024-04-09 | 9.40 | $9.50 | 141913 |
| 2024-04-08 | 9.39 | $9.45 | 154600 |
| 2024-04-05 | 9.38 | $9.38 | 233300 |
| 2024-04-04 | 9.37 | $9.40 | 244300 |
| 2024-04-03 | 9.36 | $9.50 | 243705 |
| 2024-04-02 | 9.34 | $9.56 | 221300 |
| 2024-04-01 | 9.32 | $9.60 | 252100 |
| 2024-03-28 | 9.30 | $9.61 | 247347 |
| 2024-03-27 | 9.27 | $9.53 | 154900 |
| 2024-03-26 | 9.25 | $9.47 | 141514 |
| 2024-03-25 | 9.23 | $9.42 | 94300 |
| 2024-03-22 | 9.21 | $9.37 | 219235 |
| 2024-03-21 | 9.19 | $9.32 | 184714 |
| 2024-03-20 | 9.18 | $9.31 | 183400 |
| 2024-03-19 | 9.16 | $9.34 | 172730 |
| 2024-03-18 | 9.15 | $9.30 | 206110 |
| 2024-03-15 | 9.14 | $9.27 | 132822 |
| 2024-03-14 | 9.14 | $9.26 | 217400 |
| 2024-03-13 | 9.14 | $9.27 | 130929 |
| 2024-03-12 | 9.13 | $9.20 | 253300 |
| 2024-03-11 | 9.13 | $9.22 | 153415 |
| 2024-03-08 | 9.13 | $9.22 | 161631 |
| 2024-03-07 | 9.13 | $9.17 | 213800 |
| 2024-03-06 | 9.13 | $9.16 | 199718 |
| 2024-03-05 | 9.13 | $9.17 | 164526 |
| 2024-03-04 | 9.13 | $9.16 | 195847 |
| 2024-03-01 | 9.12 | $9.16 | 254300 |
| 2024-02-29 | 9.12 | $9.13 | 268300 |
| 2024-02-28 | 9.12 | $9.05 | 221730 |
| 2024-02-27 | 9.12 | $9.04 | 195200 |
| 2024-02-26 | 9.12 | $9.03 | 170928 |
| 2024-02-23 | 9.12 | $9.04 | 224020 |
| 2024-02-22 | 9.12 | $9.01 | 237900 |
| 2024-02-21 | 9.13 | $9.02 | 226362 |
| 2024-02-20 | 9.12 | $9.08 | 272911 |
| 2024-02-16 | 9.12 | $9.12 | 415204 |
| 2024-02-15 | 9.12 | $9.26 | 101300 |
| 2024-02-14 | 9.10 | $9.23 | 121100 |
| 2024-02-13 | 9.09 | $9.17 | 157433 |
| 2024-02-12 | 9.09 | $9.23 | 113100 |
| 2024-02-09 | 9.09 | $9.21 | 117253 |
| 2024-02-08 | 9.08 | $9.15 | 151634 |
| 2024-02-07 | 9.08 | $9.23 | 159300 |
| 2024-02-06 | 9.08 | $9.16 | 117400 |
| 2024-02-05 | 9.08 | $9.03 | 198700 |
| 2024-02-02 | 9.09 | $9.04 | 274000 |
| 2024-02-01 | 9.09 | $9.17 | 376331 |
| 2024-01-31 | 9.09 | $9.13 | 337000 |
| 2024-01-30 | 9.09 | $9.07 | 277000 |
| 2024-01-29 | 9.10 | $9.10 | 283000 |
| 2024-01-26 | 9.11 | $8.98 | 391046 |
| 2024-01-25 | 9.13 | $9.09 | 152600 |
| 2024-01-24 | 9.14 | $9.07 | 228609 |
| 2024-01-23 | 9.15 | $8.96 | 197715 |
| 2024-01-22 | 9.17 | $9.04 | 244800 |
| 2024-01-19 | 9.18 | $8.99 | 1.9M |
| 2024-01-18 | 9.21 | $8.98 | 360200 |
| 2024-01-17 | 9.23 | $9.03 | 335100 |
| 2024-01-16 | 9.25 | $9.07 | 383913 |
| 2024-01-12 | 9.27 | $9.20 | 173200 |
| 2024-01-11 | 9.27 | $9.19 | 218425 |
| 2024-01-10 | 9.27 | $9.14 | 151043 |
| 2024-01-09 | 9.27 | $9.14 | 191440 |
| 2024-01-08 | 9.28 | $9.19 | 153426 |
| 2024-01-05 | 9.28 | $9.14 | 138900 |
| 2024-01-04 | 9.27 | $9.14 | 195743 |
| 2024-01-03 | 9.26 | $9.21 | 130700 |
| 2024-01-02 | 9.25 | $9.15 | 346716 |
| 2023-12-29 | 9.24 | $9.21 | 349800 |
| 2023-12-28 | 9.21 | $9.35 | 335800 |
| 2023-12-27 | 9.18 | $9.31 | 474019 |
| 2023-12-26 | 9.15 | $9.26 | 225300 |
| 2023-12-22 | 9.11 | $9.35 | 168749 |
| 2023-12-21 | 9.08 | $9.30 | 271300 |
| 2023-12-20 | 9.04 | $9.31 | 195700 |
| 2023-12-19 | 9.00 | $9.49 | 161200 |
| 2023-12-18 | 8.96 | $9.49 | 257100 |
| 2023-12-15 | 8.92 | $9.42 | 163200 |
| 2023-12-14 | 8.88 | $9.36 | 220000 |
| 2023-12-13 | 8.83 | $9.24 | 194200 |
| 2023-12-12 | 8.79 | $9.18 | 176800 |
| 2023-12-11 | 8.74 | $9.20 | 233400 |
| 2023-12-08 | 8.70 | $9.20 | 256900 |
| 2023-12-07 | 8.66 | $9.22 | 366014 |
| 2023-12-06 | 8.62 | $9.04 | 176900 |
| 2023-12-05 | 8.59 | $9.00 | 260437 |
| 2023-12-04 | 8.57 | $8.86 | 413000 |
| 2023-12-01 | 8.55 | $8.93 | 265667 |
| 2023-11-30 | 8.53 | $8.76 | 157600 |
| 2023-11-29 | 8.50 | $8.77 | 269910 |
| 2023-11-28 | 8.46 | $8.58 | 259125 |
| 2023-11-27 | 8.43 | $8.57 | 150800 |
| 2023-11-24 | 8.40 | $8.61 | 95700 |
| 2023-11-22 | 8.36 | $8.51 | 280200 |
| 2023-11-21 | 8.33 | $8.58 | 144921 |
| 2023-11-20 | 8.31 | $8.65 | 175516 |
| 2023-11-17 | 8.27 | $8.69 | 94600 |
| 2023-11-16 | 8.23 | $8.57 | 281900 |
| 2023-11-15 | 8.20 | $8.39 | 126500 |
| 2023-11-14 | 8.18 | $8.40 | 343923 |
| 2023-11-13 | 8.15 | $8.29 | 280900 |
| 2023-11-10 | 8.14 | $8.36 | 127400 |
| 2023-11-09 | 8.12 | $8.34 | 101200 |
| 2023-11-08 | 8.10 | $8.47 | 127100 |
| 2023-11-07 | 8.09 | $8.54 | 105500 |
| 2023-11-06 | 8.06 | $8.46 | 314048 |
| 2023-11-03 | 8.05 | $8.59 | 191500 |
| 2023-11-02 | 8.02 | $8.38 | 216700 |
| 2023-11-01 | 8.00 | $8.16 | 288800 |
| 2023-10-31 | 8.00 | $8.06 | 121300 |
| 2023-10-30 | 8.00 | $7.97 | 125341 |
| 2023-10-27 | 8.01 | $7.92 | 149600 |
| 2023-10-26 | 8.03 | $7.94 | 137300 |
| 2023-10-25 | 8.05 | $7.93 | 121520 |
| 2023-10-24 | 8.07 | $8.06 | 259200 |
| 2023-10-23 | 8.09 | $7.88 | 266202 |
| 2023-10-20 | 8.12 | $7.93 | 268532 |
| 2023-10-19 | 8.16 | $7.90 | 179100 |
| 2023-10-18 | 8.19 | $7.93 | 220200 |
| 2023-10-17 | 8.23 | $7.96 | 298800 |
| 2023-10-16 | 8.27 | $7.92 | 318500 |
| 2023-10-13 | 8.31 | $8.00 | 156406 |
| 2023-10-12 | 8.35 | $8.03 | 122933 |
| 2023-10-11 | 8.38 | $8.17 | 103000 |
| 2023-10-10 | 8.42 | $8.10 | 92700 |
| 2023-10-09 | 8.46 | $8.08 | 138600 |
| 2023-10-06 | 8.50 | $8.06 | 138600 |
| 2023-10-05 | 8.54 | $8.08 | 123147 |
| 2023-10-04 | 8.58 | $8.14 | 279205 |
| 2023-10-03 | 8.61 | $8.04 | 260000 |
| 2023-10-02 | 8.65 | $8.14 | 361600 |
| 2023-09-29 | 8.69 | $8.30 | 263232 |
| 2023-09-28 | 8.72 | $8.34 | 129668 |
| 2023-09-27 | 8.75 | $8.36 | 217400 |
| 2023-09-26 | 8.78 | $8.39 | 124200 |
| 2023-09-25 | 8.81 | $8.55 | 179739 |
| 2023-09-22 | 8.83 | $8.62 | 107031 |
| 2023-09-21 | 8.84 | $8.52 | 157211 |
| 2023-09-20 | 8.86 | $8.70 | 167365 |
| 2023-09-19 | 8.87 | $8.76 | 95020 |
| 2023-09-18 | 8.88 | $8.81 | 114348 |
| 2023-09-15 | 8.88 | $8.74 | 136500 |
| 2023-09-14 | 8.89 | $8.79 | 116230 |
| 2023-09-13 | 8.89 | $8.83 | 144500 |
| 2023-09-12 | 8.90 | $8.88 | 89027 |
| 2023-09-11 | 8.91 | $8.91 | 154810 |
| 2023-09-08 | 8.92 | $8.87 | 56112 |
| 2023-09-07 | 8.93 | $8.84 | 125724 |
| 2023-09-06 | 8.94 | $8.86 | 142700 |
| 2023-09-05 | 8.95 | $8.77 | 237611 |
| 2023-09-01 | 8.96 | $8.91 | 144400 |
| 2023-08-31 | 8.96 | $8.89 | 207924 |
| 2023-08-30 | 8.96 | $8.99 | 83000 |
| 2023-08-29 | 8.95 | $8.94 | 179648 |
| 2023-08-28 | 8.94 | $8.98 | 54500 |
| 2023-08-25 | 8.95 | $8.96 | 166100 |
| 2023-08-24 | 8.94 | $8.87 | 160800 |
| 2023-08-23 | 8.94 | $8.92 | 141816 |
| 2023-08-22 | 8.93 | $8.89 | 142500 |
| 2023-08-21 | 8.93 | $8.88 | 144500 |
| 2023-08-18 | 8.93 | $8.89 | 170800 |
| 2023-08-17 | 8.93 | $8.87 | 128200 |
| 2023-08-16 | 8.93 | $8.94 | 152317 |
| 2023-08-15 | 8.93 | $8.99 | 193700 |
| 2023-08-14 | 8.92 | $9.08 | 110700 |
| 2023-08-11 | 8.90 | $9.08 | 181900 |
| 2023-08-10 | 8.89 | $9.04 | 169000 |
| 2023-08-09 | 8.88 | $9.02 | 350334 |
| 2023-08-08 | 8.87 | $9.07 | 251700 |
| 2023-08-07 | 8.85 | $9.05 | 363300 |
| 2023-08-04 | 8.84 | $8.93 | 209832 |
| 2023-08-03 | 8.82 | $8.75 | 223600 |
| 2023-08-02 | 8.82 | $8.86 | 346100 |
| 2023-08-01 | 8.81 | $8.80 | 255201 |
| 2023-07-31 | 8.81 | $9.03 | 154528 |
| 2023-07-28 | 8.79 | $8.93 | 187400 |
| 2023-07-27 | 8.77 | $8.72 | 114400 |
| 2023-07-26 | 8.77 | $8.83 | 151200 |
| 2023-07-25 | 8.77 | $8.87 | 84900 |
| 2023-07-24 | 8.76 | $8.86 | 206400 |
| 2023-07-21 | 8.76 | $8.82 | 268000 |
| 2023-07-20 | 8.75 | $8.91 | 270021 |
| 2023-07-19 | 8.75 | $8.86 | 155354 |
| 2023-07-18 | 8.74 | $8.87 | 223201 |
| 2023-07-17 | 8.74 | $8.79 | 115704 |
| 2023-07-14 | 8.74 | $8.72 | 344300 |
| 2023-07-13 | 8.74 | $8.83 | 436913 |
| 2023-07-12 | 8.74 | $8.88 | 134304 |
| 2023-07-11 | 8.73 | $8.75 | 111000 |
| 2023-07-10 | 8.72 | $8.69 | 155737 |
| 2023-07-07 | 8.72 | $8.69 | 96300 |
| 2023-07-06 | 8.72 | $8.65 | 199100 |
| 2023-07-05 | 8.71 | $8.77 | 374222 |
| 2023-07-03 | 8.70 | $8.74 | 204647 |
| 2023-06-30 | 8.68 | $8.62 | 260500 |
| 2023-06-29 | 8.68 | $8.62 | 134900 |
| 2023-06-28 | 8.67 | $8.69 | 181200 |
| 2023-06-27 | 8.66 | $8.67 | 241111 |
| 2023-06-26 | 8.64 | $8.74 | 156400 |
| 2023-06-23 | 8.62 | $8.79 | 122218 |
| 2023-06-22 | 8.60 | $8.71 | 116149 |
| 2023-06-21 | 8.59 | $8.84 | 113127 |
| 2023-06-20 | 8.58 | $8.79 | 153945 |
| 2023-06-16 | 8.56 | $8.77 | 99900 |
| 2023-06-15 | 8.56 | $8.84 | 172722 |
| 2023-06-14 | 8.55 | $8.77 | 201500 |
| 2023-06-13 | 8.54 | $8.69 | 141188 |
| 2023-06-12 | 8.54 | $8.70 | 65600 |
| 2023-06-09 | 8.53 | $8.67 | 115139 |
| 2023-06-08 | 8.52 | $8.70 | 190010 |
| 2023-06-07 | 8.52 | $8.57 | 129700 |
| 2023-06-06 | 8.52 | $8.55 | 107400 |
| 2023-06-05 | 8.52 | $8.46 | 173136 |
| 2023-06-02 | 8.53 | $8.45 | 218402 |
| 2023-06-01 | 8.54 | $8.50 | 159400 |
| 2023-05-31 | 8.54 | $8.45 | 112847 |
| 2023-05-30 | 8.55 | $8.45 | 164000 |
| 2023-05-26 | 8.56 | $8.38 | 98700 |
| 2023-05-25 | 8.58 | $8.31 | 238700 |
| 2023-05-24 | 8.60 | $8.39 | 107628 |
| 2023-05-23 | 8.61 | $8.54 | 74600 |
| 2023-05-22 | 8.62 | $8.59 | 372400 |
| 2023-05-19 | 8.62 | $8.46 | 211900 |
| 2023-05-18 | 8.63 | $8.67 | 214900 |
| 2023-05-17 | 8.63 | $8.65 | 66701 |
| 2023-05-16 | 8.64 | $8.60 | 83903 |
| 2023-05-15 | 8.66 | $8.61 | 129700 |
| 2023-05-12 | 8.68 | $8.59 | 200800 |
| 2023-05-11 | 8.70 | $8.56 | 128103 |
| 2023-05-10 | 8.72 | $8.59 | 66000 |
| 2023-05-09 | 8.74 | $8.54 | 83100 |
| 2023-05-08 | 8.76 | $8.58 | 110418 |
| 2023-05-05 | 8.77 | $8.66 | 84219 |
| 2023-05-04 | 8.77 | $8.64 | 94000 |
| 2023-05-03 | 8.78 | $8.56 | 138600 |
| 2023-05-02 | 8.79 | $8.66 | 166900 |
| 2023-05-01 | 8.80 | $8.64 | 152007 |
| 2023-04-28 | 8.79 | $8.67 | 96612 |
| 2023-04-27 | 8.79 | $8.70 | 59200 |
| 2023-04-26 | 8.78 | $8.72 | 91224 |
| 2023-04-25 | 8.77 | $8.61 | 64000 |
| 2023-04-24 | 8.76 | $8.63 | 126400 |
| 2023-04-21 | 8.75 | $8.67 | 128349 |
| 2023-04-20 | 8.75 | $8.81 | 144400 |
| 2023-04-19 | 8.73 | $8.80 | 180600 |
| 2023-04-18 | 8.71 | $9.02 | 98433 |
| 2023-04-17 | 8.68 | $8.98 | 283700 |
| 2023-04-14 | 8.65 | $8.90 | 81800 |
| 2023-04-13 | 8.62 | $8.98 | 142100 |
| 2023-04-12 | 8.59 | $8.98 | 142747 |
| 2023-04-11 | 8.57 | $8.92 | 87407 |
| 2023-04-10 | 8.55 | $8.82 | 144836 |
| 2023-04-06 | 8.55 | $8.78 | 184046 |
| 2023-04-05 | 8.55 | $8.79 | 159500 |
| 2023-04-04 | 8.56 | $8.78 | 165300 |
| 2023-04-03 | 8.58 | $8.73 | 260702 |
| 2023-03-31 | 8.59 | $8.59 | 300600 |
| 2023-03-30 | 8.62 | $8.56 | 122902 |
| 2023-03-29 | 8.65 | $8.55 | 62900 |
| 2023-03-28 | 8.68 | $8.45 | 79100 |
| 2023-03-27 | 8.71 | $8.55 | 125941 |
| 2023-03-24 | 8.74 | $8.41 | 202118 |
| 2023-03-23 | 8.78 | $8.53 | 107544 |
| 2023-03-22 | 8.81 | $8.53 | 213600 |
| 2023-03-21 | 8.84 | $8.38 | 202900 |
| 2023-03-20 | 8.87 | $8.34 | 143700 |
| 2023-03-17 | 8.92 | $8.33 | 131900 |
| 2023-03-16 | 8.97 | $8.36 | 401000 |
| 2023-03-15 | 9.02 | $8.39 | 553704 |
| 2023-03-14 | 9.08 | $8.61 | 198640 |
| 2023-03-13 | 9.12 | $8.56 | 147900 |
| 2023-03-10 | 9.18 | $8.70 | 228600 |
| 2023-03-09 | 9.22 | $8.87 | 129809 |
| 2023-03-08 | 9.25 | $9.04 | 144400 |
| 2023-03-07 | 9.28 | $9.05 | 85802 |
| 2023-03-06 | 9.30 | $8.97 | 211210 |
| 2023-03-03 | 9.33 | $9.21 | 156444 |
| 2023-03-02 | 9.36 | $9.14 | 246200 |
| 2023-03-01 | 9.38 | $9.10 | 157500 |
| 2023-02-28 | 9.40 | $9.14 | 124100 |
| 2023-02-27 | 9.42 | $9.22 | 86137 |
| 2023-02-24 | 9.44 | $9.03 | 143144 |
| 2023-02-23 | 9.46 | $9.17 | 77538 |
| 2023-02-22 | 9.48 | $9.09 | 91800 |
| 2023-02-21 | 9.50 | $9.11 | 198435 |
| 2023-02-17 | 9.52 | $9.23 | 130918 |
| 2023-02-16 | 9.54 | $9.33 | 247200 |
| 2023-02-15 | 9.55 | $9.44 | 100200 |
| 2023-02-14 | 9.55 | $9.52 | 181025 |
| 2023-02-13 | 9.55 | $9.55 | 142848 |
| 2023-02-10 | 9.54 | $9.59 | 144200 |
| 2023-02-09 | 9.53 | $9.52 | 274800 |
| 2023-02-08 | 9.52 | $9.50 | 221234 |
| 2023-02-07 | 9.50 | $9.65 | 166700 |
| 2023-02-06 | 9.47 | $9.50 | 172839 |
| 2023-02-03 | 9.46 | $9.59 | 155337 |
| 2023-02-02 | 9.43 | $9.73 | 358041 |
| 2023-02-01 | 9.40 | $9.59 | 317500 |
| 2023-01-31 | 9.38 | $9.56 | 272640 |
| 2023-01-30 | 9.36 | $9.47 | 276837 |
| 2023-01-27 | 9.33 | $9.56 | 441523 |
| 2023-01-26 | 9.29 | $9.48 | 293400 |
| 2023-01-25 | 9.25 | $9.50 | 182400 |
| 2023-01-24 | 9.21 | $9.49 | 220600 |
| 2023-01-23 | 9.17 | $9.58 | 246301 |
| 2023-01-20 | 9.14 | $9.60 | 291733 |
| 2023-01-19 | 9.09 | $9.54 | 164802 |
| 2023-01-18 | 9.06 | $9.56 | 143241 |
| 2023-01-17 | 9.03 | $9.50 | 256600 |
| 2023-01-13 | 9.00 | $9.35 | 153000 |
| 2023-01-12 | 8.98 | $9.38 | 401328 |
| 2023-01-11 | 8.97 | $9.18 | 171545 |
| 2023-01-10 | 8.96 | $9.10 | 249323 |
| 2023-01-09 | 8.95 | $9.15 | 200500 |
| 2023-01-06 | 8.95 | $9.20 | 141737 |
| 2023-01-05 | 8.95 | $9.00 | 182600 |
| 2023-01-04 | 8.96 | $9.22 | 141000 |
| 2023-01-03 | 8.96 | $9.13 | 204019 |
| 2022-12-30 | 8.96 | $9.11 | 419000 |
| 2022-12-29 | 8.97 | $8.89 | 375120 |
| 2022-12-28 | 8.99 | $8.76 | 234300 |
| 2022-12-27 | 9.00 | $8.70 | 291900 |
| 2022-12-23 | 9.01 | $8.79 | 194200 |
| 2022-12-22 | 9.02 | $8.72 | 436400 |
| 2022-12-21 | 9.04 | $8.83 | 247900 |
| 2022-12-20 | 9.05 | $8.75 | 299442 |
| 2022-12-19 | 9.05 | $8.87 | 215100 |
| 2022-12-16 | 9.06 | $8.93 | 222512 |
| 2022-12-15 | 9.06 | $8.98 | 249424 |
| 2022-12-14 | 9.06 | $8.99 | 327323 |
| 2022-12-13 | 9.06 | $9.02 | 279738 |
| 2022-12-12 | 9.05 | $8.99 | 198200 |
| 2022-12-09 | 9.04 | $9.00 | 145231 |
| 2022-12-08 | 9.02 | $9.04 | 132200 |
| 2022-12-07 | 8.98 | $9.20 | 199100 |
| 2022-12-06 | 8.95 | $9.27 | 280407 |
| 2022-12-05 | 8.91 | $9.27 | 654000 |
| 2022-12-02 | 8.86 | $9.11 | 187500 |
| 2022-12-01 | 8.81 | $9.25 | 170700 |
| 2022-11-30 | 8.76 | $9.24 | 152600 |
| 2022-11-29 | 8.72 | $9.01 | 209100 |
| 2022-11-28 | 8.68 | $8.99 | 295100 |
| 2022-11-25 | 8.63 | $8.99 | 80100 |
| 2022-11-23 | 8.58 | $9.00 | 205900 |
| 2022-11-22 | 8.53 | $9.02 | 160829 |
| 2022-11-21 | 8.48 | $8.84 | 235633 |
| 2022-11-18 | 8.43 | $8.98 | 137700 |
| 2022-11-17 | 8.36 | $9.03 | 138800 |
| 2022-11-16 | 8.29 | $9.02 | 121000 |
| 2022-11-15 | 8.22 | $9.00 | 269500 |
| 2022-11-14 | 8.16 | $8.78 | 188728 |
| 2022-11-11 | 8.11 | $8.67 | 141728 |
| 2022-11-10 | 8.07 | $8.68 | 219100 |
| 2022-11-09 | 8.03 | $8.33 | 155500 |
| 2022-11-08 | 8.01 | $8.53 | 91900 |
| 2022-11-07 | 7.98 | $8.40 | 153732 |
| 2022-11-04 | 7.96 | $8.29 | 206000 |
| 2022-11-03 | 7.95 | $8.17 | 106600 |
| 2022-11-02 | 7.95 | $8.31 | 188629 |
| 2022-11-01 | 7.95 | $8.40 | 338232 |
| 2022-10-31 | 7.95 | $8.10 | 125219 |
| 2022-10-28 | 7.95 | $8.06 | 195900 |
| 2022-10-27 | 7.95 | $7.99 | 128600 |
| 2022-10-26 | 7.94 | $8.03 | 161000 |
| 2022-10-25 | 7.96 | $8.04 | 130642 |
| 2022-10-24 | 7.96 | $7.74 | 135300 |
| 2022-10-21 | 7.98 | $7.71 | 171348 |
| 2022-10-20 | 8.00 | $7.61 | 315901 |
| 2022-10-19 | 8.05 | $7.58 | 268500 |
| 2022-10-18 | 8.10 | $7.77 | 475200 |
| 2022-10-17 | 8.15 | $7.75 | 294200 |
| 2022-10-14 | 8.20 | $7.83 | 439600 |
| 2022-10-13 | 8.26 | $7.88 | 214149 |
| 2022-10-12 | 8.32 | $8.01 | 208500 |
| 2022-10-11 | 8.37 | $7.91 | 179700 |
| 2022-10-10 | 8.43 | $8.01 | 63317 |
| 2022-10-07 | 8.49 | $8.06 | 108842 |
| 2022-10-06 | 8.55 | $8.27 | 122522 |
| 2022-10-05 | 8.59 | $8.31 | 136900 |
| 2022-10-04 | 8.64 | $8.31 | 229837 |
| 2022-10-03 | 8.67 | $8.13 | 230622 |
| 2022-09-30 | 8.72 | $7.98 | 139200 |
| 2022-09-29 | 8.77 | $7.96 | 158000 |
| 2022-09-28 | 8.83 | $8.42 | 318045 |
| 2022-09-27 | 8.87 | $8.00 | 260200 |
| 2022-09-26 | 8.93 | $8.01 | 241900 |
| 2022-09-23 | 8.98 | $8.29 | 437600 |
| 2022-09-22 | 9.03 | $8.47 | 235845 |
| 2022-09-21 | 9.07 | $8.64 | 155400 |
| 2022-09-20 | 9.10 | $8.76 | 77901 |
| 2022-09-19 | 9.12 | $8.83 | 214600 |
| 2022-09-16 | 9.14 | $8.97 | 146116 |
| 2022-09-15 | 9.16 | $8.96 | 119130 |
| 2022-09-14 | 9.18 | $9.13 | 158221 |
| 2022-09-13 | 9.20 | $9.07 | 105100 |
| 2022-09-12 | 9.24 | $9.17 | 158700 |
| 2022-09-09 | 9.27 | $9.25 | 90100 |
| 2022-09-08 | 9.28 | $9.19 | 98834 |
| 2022-09-07 | 9.30 | $9.18 | 99419 |
| 2022-09-06 | 9.31 | $8.99 | 91600 |
| 2022-09-02 | 9.34 | $9.12 | 135800 |
| 2022-09-01 | 9.36 | $9.08 | 183149 |
| 2022-08-31 | 9.37 | $9.16 | 159400 |
| 2022-08-30 | 9.39 | $9.13 | 148849 |
| 2022-08-29 | 9.40 | $9.13 | 69613 |
| 2022-08-26 | 9.40 | $9.12 | 111503 |
| 2022-08-25 | 9.41 | $9.30 | 128247 |
| 2022-08-24 | 9.40 | $9.27 | 267000 |
| 2022-08-23 | 9.39 | $9.24 | 112132 |
| 2022-08-22 | 9.37 | $9.16 | 106832 |
| 2022-08-19 | 9.36 | $9.22 | 114408 |
| 2022-08-18 | 9.35 | $9.38 | 208725 |
| 2022-08-17 | 9.33 | $9.37 | 181349 |
| 2022-08-16 | 9.30 | $9.55 | 227500 |
| 2022-08-15 | 9.26 | $9.74 | 168200 |
| 2022-08-12 | 9.19 | $9.74 | 179430 |
| 2022-08-11 | 9.13 | $9.62 | 314829 |
| 2022-08-10 | 9.07 | $9.50 | 315100 |
| 2022-08-09 | 9.02 | $9.46 | 90800 |
| 2022-08-08 | 8.98 | $9.53 | 180400 |
| 2022-08-05 | 8.93 | $9.44 | 174200 |
| 2022-08-04 | 8.89 | $9.43 | 187100 |
| 2022-08-03 | 8.86 | $9.41 | 218102 |
| 2022-08-02 | 8.83 | $9.31 | 332302 |
| 2022-08-01 | 8.80 | $9.23 | 267200 |
| 2022-07-29 | 8.79 | $9.22 | 217000 |
| 2022-07-28 | 8.77 | $9.11 | 144906 |
| 2022-07-27 | 8.75 | $9.07 | 97900 |
| 2022-07-26 | 8.73 | $8.94 | 104819 |
| 2022-07-25 | 8.72 | $8.95 | 128600 |
| 2022-07-22 | 8.71 | $8.97 | 195300 |
| 2022-07-21 | 8.70 | $8.94 | 259772 |
| 2022-07-20 | 8.69 | $8.79 | 142524 |
| 2022-07-19 | 8.69 | $8.73 | 179600 |
| 2022-07-18 | 8.69 | $8.43 | 240800 |
| 2022-07-15 | 8.71 | $8.45 | 257400 |
| 2022-07-14 | 8.74 | $8.48 | 163200 |
| 2022-07-13 | 8.77 | $8.56 | 208224 |
| 2022-07-12 | 8.80 | $8.62 | 249300 |
| 2022-07-11 | 8.84 | $8.58 | 162700 |
| 2022-07-08 | 8.88 | $8.67 | 206929 |
| 2022-07-07 | 8.93 | $8.76 | 90400 |
| 2022-07-06 | 8.97 | $8.73 | 102600 |
| 2022-07-05 | 9.02 | $8.83 | 168227 |
| 2022-07-01 | 9.06 | $8.93 | 186200 |
| 2022-06-30 | 9.10 | $8.83 | 278723 |
| 2022-06-29 | 9.14 | $8.70 | 224042 |
| 2022-06-28 | 9.19 | $8.71 | 318708 |
| 2022-06-27 | 9.25 | $8.71 | 188826 |
| 2022-06-24 | 9.30 | $8.78 | 506000 |
| 2022-06-23 | 9.34 | $8.77 | 180043 |
| 2022-06-22 | 9.38 | $8.74 | 201900 |
| 2022-06-21 | 9.43 | $8.79 | 233427 |
| 2022-06-17 | 9.47 | $8.79 | 184400 |
| 2022-06-16 | 9.51 | $8.79 | 195800 |
| 2022-06-15 | 9.56 | $9.08 | 206900 |
| 2022-06-14 | 9.59 | $9.01 | 607251 |
| 2022-06-13 | 9.61 | $9.19 | 203700 |
| 2022-06-10 | 9.62 | $9.37 | 182100 |
| 2022-06-09 | 9.61 | $9.49 | 129900 |
| 2022-06-08 | 9.61 | $9.55 | 257300 |
| 2022-06-07 | 9.60 | $9.64 | 486100 |
| 2022-06-06 | 9.59 | $9.62 | 167214 |
| 2022-06-03 | 9.58 | $9.61 | 147100 |
| 2022-06-02 | 9.59 | $9.75 | 263206 |
| 2022-06-01 | 9.59 | $9.68 | 204349 |
| 2022-05-31 | 9.59 | $9.72 | 197300 |
| 2022-05-27 | 9.59 | $9.83 | 179040 |
| 2022-05-26 | 9.58 | $9.80 | 204900 |
| 2022-05-25 | 9.58 | $9.67 | 297100 |
| 2022-05-24 | 9.59 | $9.57 | 229700 |
| 2022-05-23 | 9.60 | $9.61 | 140900 |
| 2022-05-20 | 9.61 | $9.54 | 197334 |
| 2022-05-19 | 9.63 | $9.67 | 307137 |
| 2022-05-18 | 9.65 | $9.70 | 452300 |
| 2022-05-17 | 9.67 | $9.70 | 361433 |
| 2022-05-16 | 9.70 | $9.41 | 157500 |
| 2022-05-13 | 9.73 | $9.37 | 238000 |
| 2022-05-12 | 9.76 | $9.30 | 341624 |
| 2022-05-11 | 9.80 | $9.41 | 280100 |
| 2022-05-10 | 9.85 | $9.39 | 295213 |
| 2022-05-09 | 9.89 | $9.36 | 252521 |
| 2022-05-06 | 9.93 | $9.54 | 203521 |
| 2022-05-05 | 9.98 | $9.68 | 223000 |
| 2022-05-04 | 10.02 | $9.83 | 232700 |
| 2022-05-03 | 10.06 | $9.71 | 225604 |
| 2022-05-02 | 10.11 | $9.70 | 150400 |
| 2022-04-29 | 10.17 | $9.67 | 130947 |
| 2022-04-28 | 10.23 | $9.79 | 174336 |
| 2022-04-27 | 10.27 | $9.75 | 121405 |
| 2022-04-26 | 10.30 | $9.77 | 169600 |
| 2022-04-25 | 10.33 | $9.90 | 276610 |
| 2022-04-22 | 10.35 | $9.95 | 222520 |
| 2022-04-21 | 10.36 | $10.01 | 155800 |
| 2022-04-20 | 10.38 | $10.25 | 198703 |
| 2022-04-19 | 10.39 | $10.19 | 691500 |
| 2022-04-18 | 10.40 | $10.04 | 158806 |
| 2022-04-14 | 10.41 | $10.00 | 237400 |
| 2022-04-13 | 10.42 | $10.15 | 272670 |
| 2022-04-12 | 10.41 | $10.26 | 139829 |
| 2022-04-11 | 10.38 | $10.15 | 187022 |
| 2022-04-08 | 10.35 | $10.30 | 188700 |
| 2022-04-07 | 10.33 | $10.50 | 146800 |
| 2022-04-06 | 10.29 | $10.45 | 354900 |
| 2022-04-05 | 10.26 | $10.60 | 675200 |
| 2022-04-04 | 10.22 | $10.85 | 231800 |
| 2022-04-01 | 10.15 | $10.86 | 506448 |
| 2022-03-31 | 10.10 | $10.73 | 640508 |
| 2022-03-30 | 10.10 | $10.60 | 218542 |
| 2022-03-29 | 10.12 | $10.51 | 327424 |
| 2022-03-28 | 10.14 | $10.31 | 205000 |
| 2022-03-25 | 10.17 | $10.24 | 160900 |
| 2022-03-24 | 10.21 | $10.28 | 269200 |
| 2022-03-23 | 10.25 | $10.36 | 381100 |
| 2022-03-22 | 10.29 | $10.49 | 546836 |
| 2022-03-21 | 10.33 | $10.30 | 535729 |
| 2022-03-18 | 10.39 | $10.20 | 569240 |
| 2022-03-17 | 10.45 | $10.25 | 434432 |
| 2022-03-16 | 10.52 | $9.91 | 557700 |
| 2022-03-15 | 10.61 | $9.76 | 893300 |
| 2022-03-14 | 10.71 | $9.59 | 475945 |
| 2022-03-11 | 10.81 | $9.75 | 291218 |
| 2022-03-10 | 10.91 | $9.78 | 366100 |
| 2022-03-09 | 11.03 | $9.89 | 679901 |
| 2022-03-08 | 11.12 | $9.73 | 603900 |
| 2022-03-07 | 11.22 | $9.50 | 1.3M |
| 2022-03-04 | 11.33 | $9.76 | 4.4M |
| 2022-03-03 | 11.43 | $10.74 | 302700 |
| 2022-03-02 | 11.50 | $11.12 | 441435 |
| 2022-03-01 | 11.54 | $10.90 | 270236 |
| 2022-02-28 | 11.59 | $10.90 | 218825 |
| 2022-02-25 | 11.64 | $10.98 | 317000 |
| 2022-02-24 | 11.69 | $11.08 | 434200 |
| 2022-02-23 | 11.72 | $11.13 | 1.6M |
| 2022-02-22 | 11.74 | $11.24 | 294100 |
| 2022-02-18 | 11.76 | $11.49 | 169900 |
| 2022-02-17 | 11.77 | $11.46 | 268973 |
| 2022-02-16 | 11.79 | $11.76 | 169428 |
| 2022-02-15 | 11.80 | $11.69 | 163700 |
| 2022-02-14 | 11.82 | $11.62 | 184500 |
| 2022-02-11 | 11.86 | $11.63 | 254707 |
| 2022-02-10 | 11.90 | $11.85 | 254400 |
| 2022-02-09 | 11.94 | $12.04 | 325733 |
| 2022-02-08 | 11.97 | $11.81 | 194632 |
| 2022-02-07 | 12.02 | $11.78 | 169000 |
| 2022-02-04 | 12.07 | $11.71 | 274600 |
| 2022-02-03 | 12.12 | $11.75 | 171500 |
| 2022-02-02 | 12.17 | $11.96 | 334278 |
| 2022-02-01 | 12.22 | $11.96 | 123232 |
| 2022-01-31 | 12.26 | $11.86 | 314643 |
| 2022-01-28 | 12.31 | $12.04 | 296800 |
| 2022-01-27 | 12.34 | $11.86 | 157900 |
| 2022-01-26 | 12.37 | $11.68 | 211200 |
| 2022-01-25 | 12.42 | $11.62 | 571430 |
| 2022-01-24 | 12.47 | $11.54 | 491900 |
| 2022-01-21 | 12.53 | $11.72 | 466800 |
| 2022-01-20 | 12.58 | $11.84 | 1.0M |
| 2022-01-19 | 12.61 | $12.07 | 252891 |
| 2022-01-18 | 12.64 | $12.15 | 373630 |
| 2022-01-14 | 12.67 | $12.29 | 562610 |
| 2022-01-13 | 12.70 | $12.46 | 543603 |
| 2022-01-12 | 12.72 | $12.59 | 464000 |
| 2022-01-11 | 12.73 | $12.77 | 125842 |
| 2022-01-10 | 12.73 | $12.76 | 153700 |
| 2022-01-07 | 12.74 | $12.75 | 210900 |
| 2022-01-06 | 12.74 | $12.81 | 351900 |
| 2022-01-05 | 12.75 | $12.74 | 512900 |
| 2022-01-04 | 12.76 | $12.86 | 132381 |
| 2022-01-03 | 12.77 | $12.81 | 549327 |
| 2021-12-31 | 12.77 | $12.80 | 594300 |
| 2021-12-30 | 12.79 | $12.62 | 283000 |
| 2021-12-29 | 12.81 | $12.57 | 316117 |
| 2021-12-28 | 12.84 | $12.57 | 285900 |
| 2021-12-27 | 12.87 | $12.72 | 304344 |
| 2021-12-23 | 12.88 | $12.73 | 453100 |
| 2021-12-22 | 12.90 | $12.59 | 264213 |
| 2021-12-21 | 12.93 | $12.59 | 203616 |
| 2021-12-20 | 12.98 | $12.56 | 351100 |
| 2021-12-17 | 13.03 | $12.81 | 176406 |
| 2021-12-16 | 13.07 | $12.84 | 199200 |
| 2021-12-15 | 13.11 | $12.84 | 233014 |
| 2021-12-14 | 13.16 | $12.86 | 142241 |
| 2021-12-13 | 13.20 | $12.86 | 310400 |
| 2021-12-10 | 13.24 | $12.85 | 140226 |
| 2021-12-09 | 13.29 | $12.83 | 338416 |
| 2021-12-08 | 13.33 | $12.98 | 121837 |
| 2021-12-07 | 13.37 | $12.97 | 151543 |
| 2021-12-06 | 13.40 | $12.96 | 180432 |
| 2021-12-03 | 13.43 | $12.92 | 149329 |
| 2021-12-02 | 13.47 | $13.05 | 207700 |
| 2021-12-01 | 13.49 | $13.18 | 139240 |
| 2021-11-30 | 13.51 | $13.06 | 149522 |
| 2021-11-29 | 13.54 | $13.14 | 135300 |
| 2021-11-26 | 13.57 | $13.06 | 129400 |
| 2021-11-24 | 13.60 | $13.12 | 153715 |
| 2021-11-23 | 13.62 | $13.19 | 176706 |
| 2021-11-22 | 13.64 | $13.44 | 133700 |
| 2021-11-19 | 13.64 | $13.56 | 106596 |
| 2021-11-18 | 13.64 | $13.61 | 104007 |
| 2021-11-17 | 13.64 | $13.68 | 97200 |
| 2021-11-16 | 13.65 | $13.80 | 73935 |
| 2021-11-15 | 13.65 | $13.70 | 153700 |
| 2021-11-12 | 13.65 | $13.76 | 55328 |
| 2021-11-11 | 13.64 | $13.77 | 79837 |
| 2021-11-10 | 13.64 | $13.72 | 151100 |
| 2021-11-09 | 13.63 | $13.70 | 106649 |
| 2021-11-08 | 13.61 | $13.64 | 120900 |
| 2021-11-05 | 13.60 | $13.59 | 158529 |
| 2021-11-04 | 13.59 | $13.59 | 125200 |
| 2021-11-03 | 13.58 | $13.56 | 122200 |
| 2021-11-02 | 13.58 | $13.60 | 167800 |
| 2021-11-01 | 13.57 | $13.65 | 141414 |
| 2021-10-29 | 13.57 | $13.66 | 116700 |
| 2021-10-28 | 13.56 | $13.66 | 203802 |
| 2021-10-27 | 13.56 | $13.58 | 129100 |
| 2021-10-26 | 13.55 | $13.52 | 69900 |
| 2021-10-25 | 13.54 | $13.45 | 141600 |
| 2021-10-22 | 13.56 | $13.60 | 136600 |
| 2021-10-21 | 13.56 | $13.59 | 128100 |
| 2021-10-20 | 13.57 | $13.84 | 135800 |
| 2021-10-19 | 13.56 | $13.78 | 177300 |
| 2021-10-18 | 13.56 | $13.72 | 119700 |
| 2021-10-15 | 13.55 | $13.65 | 116638 |
| 2021-10-14 | 13.57 | $13.66 | 154636 |
| 2021-10-13 | 13.59 | $13.50 | 96300 |
| 2021-10-12 | 13.61 | $13.44 | 105100 |
| 2021-10-11 | 13.63 | $13.40 | 77600 |
| 2021-10-08 | 13.67 | $13.36 | 91130 |
| 2021-10-07 | 13.70 | $13.47 | 109000 |
| 2021-10-06 | 13.73 | $13.37 | 229734 |
| 2021-10-05 | 13.76 | $13.59 | 106141 |
| 2021-10-04 | 13.78 | $13.49 | 128600 |
| 2021-10-01 | 13.81 | $13.52 | 165927 |
| 2021-09-30 | 13.84 | $13.60 | 184200 |
| 2021-09-29 | 13.86 | $13.46 | 161100 |
| 2021-09-28 | 13.89 | $13.39 | 305930 |
| 2021-09-27 | 13.92 | $13.67 | 89700 |
| 2021-09-24 | 13.93 | $13.71 | 107931 |
| 2021-09-23 | 13.93 | $13.70 | 147800 |
| 2021-09-22 | 13.93 | $13.78 | 147900 |
| 2021-09-21 | 13.94 | $13.65 | 192452 |
| 2021-09-20 | 13.96 | $13.65 | 212200 |
| 2021-09-17 | 13.97 | $13.91 | 122600 |
| 2021-09-16 | 13.98 | $14.05 | 157200 |
| 2021-09-15 | 13.98 | $13.97 | 94637 |
| 2021-09-14 | 13.98 | $13.95 | 125438 |
| 2021-09-13 | 13.99 | $14.05 | 94142 |
| 2021-09-10 | 13.99 | $14.00 | 70738 |
| 2021-09-09 | 13.99 | $14.09 | 70800 |
| 2021-09-08 | 13.99 | $13.99 | 138400 |
| 2021-09-07 | 14.00 | $14.00 | 110800 |
| 2021-09-03 | 14.00 | $14.04 | 278100 |
| 2021-09-02 | 14.00 | $14.14 | 194500 |
| 2021-09-01 | 13.99 | $14.08 | 192257 |
| 2021-08-31 | 13.98 | $13.91 | 191343 |
| 2021-08-30 | 13.99 | $13.99 | 133100 |
| 2021-08-27 | 13.99 | $13.92 | 105014 |
| 2021-08-26 | 14.00 | $13.69 | 137500 |
| 2021-08-25 | 14.01 | $13.83 | 126700 |
| 2021-08-24 | 14.01 | $13.93 | 78947 |
| 2021-08-23 | 14.01 | $13.91 | 161900 |
| 2021-08-20 | 14.00 | $13.96 | 113878 |
| 2021-08-19 | 14.00 | $14.02 | 118700 |
| 2021-08-18 | 13.99 | $14.05 | 119111 |
| 2021-08-17 | 13.98 | $14.11 | 157215 |
| 2021-08-16 | 13.96 | $14.04 | 141527 |
| 2021-08-13 | 13.94 | $14.12 | 102900 |
| 2021-08-12 | 13.92 | $14.00 | 139100 |
| 2021-08-11 | 13.92 | $14.08 | 133200 |
| 2021-08-10 | 13.91 | $14.09 | 83720 |
| 2021-08-09 | 13.90 | $14.04 | 111600 |
| 2021-08-06 | 13.88 | $14.06 | 181607 |
| 2021-08-05 | 13.88 | $13.90 | 128742 |
| 2021-08-04 | 13.87 | $14.03 | 104400 |
| 2021-08-03 | 13.86 | $14.06 | 95611 |
| 2021-08-02 | 13.85 | $14.03 | 129551 |
| 2021-07-30 | 13.85 | $13.96 | 142943 |
| 2021-07-29 | 13.85 | $13.95 | 116815 |
| 2021-07-28 | 13.85 | $13.85 | 83900 |
| 2021-07-27 | 13.86 | $13.86 | 144720 |
| 2021-07-26 | 13.88 | $13.83 | 157837 |
| 2021-07-23 | 13.90 | $13.88 | 180800 |
| 2021-07-22 | 13.91 | $13.84 | 193342 |
| 2021-07-21 | 13.93 | $13.83 | 235900 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
10.66
2026-07-17
Close Price
$10.64
Vol: 407445
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
7.99
Average
10.02
Maximum
14.01
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 10.66 | $10.64 | 407445 |
| 2026-07-16 | 10.66 | $10.70 | 202400 |
| 2026-07-15 | 10.66 | $10.69 | 213143 |
| 2026-07-14 | 10.66 | $10.72 | 194500 |
| 2026-07-13 | 10.65 | $10.63 | 154048 |
| 2026-07-10 | 10.65 | $10.69 | 209400 |
| 2026-07-09 | 10.65 | $10.67 | 167325 |
| 2026-07-08 | 10.65 | $10.64 | 209918 |
| 2026-07-07 | 10.65 | $10.77 | 223501 |
| 2026-07-06 | 10.64 | $10.69 | 165103 |
| 2026-07-02 | 10.63 | $10.78 | 90260 |
| 2026-07-01 | 10.61 | $10.70 | 170700 |
| 2026-06-30 | 10.60 | $10.74 | 268200 |
| 2026-06-29 | 10.59 | $10.80 | 207300 |
| 2026-06-26 | 10.57 | $10.72 | 180759 |
| 2026-06-25 | 10.55 | $10.61 | 140347 |
| 2026-06-24 | 10.55 | $10.52 | 104039 |
| 2026-06-23 | 10.55 | $10.56 | 141800 |
| 2026-06-22 | 10.55 | $10.64 | 168225 |
| 2026-06-18 | 10.54 | $10.64 | 99500 |
| 2026-06-17 | 10.53 | $10.55 | 144200 |
| 2026-06-16 | 10.53 | $10.65 | 135523 |
| 2026-06-15 | 10.51 | $10.61 | 173000 |
| 2026-06-12 | 10.50 | $10.57 | 103200 |
| 2026-06-11 | 10.49 | $10.50 | 67816 |
| 2026-06-10 | 10.49 | $10.36 | 87839 |
| 2026-06-09 | 10.51 | $10.46 | 235814 |
| 2026-06-08 | 10.51 | $10.41 | 201500 |
| 2026-06-05 | 10.52 | $10.36 | 135738 |
| 2026-06-04 | 10.54 | $10.35 | 269947 |
| 2026-06-03 | 10.56 | $10.42 | 234700 |
| 2026-06-02 | 10.58 | $10.50 | 256447 |
| 2026-06-01 | 10.58 | $10.50 | 244209 |
| 2026-05-29 | 10.59 | $10.68 | 174232 |
| 2026-05-28 | 10.58 | $10.74 | 149700 |
| 2026-05-27 | 10.57 | $10.66 | 255700 |
| 2026-05-26 | 10.56 | $10.52 | 199938 |
| 2026-05-22 | 10.56 | $10.42 | 96800 |
| 2026-05-21 | 10.58 | $10.31 | 177100 |
| 2026-05-20 | 10.61 | $10.45 | 362110 |
| 2026-05-19 | 10.62 | $10.31 | 224200 |
| 2026-05-18 | 10.66 | $10.42 | 127000 |
| 2026-05-15 | 10.68 | $10.48 | 246319 |
| 2026-05-14 | 10.70 | $10.67 | 127300 |
| 2026-05-13 | 10.70 | $10.75 | 179100 |
| 2026-05-12 | 10.70 | $10.73 | 229818 |
| 2026-05-11 | 10.70 | $10.69 | 184015 |
| 2026-05-08 | 10.70 | $10.71 | 152200 |
| 2026-05-07 | 10.70 | $10.68 | 291000 |
| 2026-05-06 | 10.70 | $10.74 | 304344 |
| 2026-05-05 | 10.69 | $10.69 | 202510 |
| 2026-05-04 | 10.69 | $10.86 | 174215 |
| 2026-05-01 | 10.68 | $10.94 | 169700 |
| 2026-04-30 | 10.65 | $10.94 | 226223 |
| 2026-04-29 | 10.62 | $10.74 | 299300 |
| 2026-04-28 | 10.60 | $10.77 | 234549 |
| 2026-04-27 | 10.59 | $10.83 | 140918 |
| 2026-04-24 | 10.56 | $10.74 | 120600 |
| 2026-04-23 | 10.54 | $10.67 | 235534 |
| 2026-04-22 | 10.53 | $10.84 | 224160 |
| 2026-04-21 | 10.50 | $10.83 | 170036 |
| 2026-04-20 | 10.46 | $10.88 | 112348 |
| 2026-04-17 | 10.42 | $10.90 | 145300 |
| 2026-04-16 | 10.37 | $10.75 | 143740 |
| 2026-04-15 | 10.33 | $10.72 | 147441 |
| 2026-04-14 | 10.28 | $10.75 | 261200 |
| 2026-04-13 | 10.23 | $10.61 | 288500 |
| 2026-04-10 | 10.20 | $10.44 | 320300 |
| 2026-04-09 | 10.17 | $10.43 | 145300 |
| 2026-04-08 | 10.14 | $10.33 | 262648 |
| 2026-04-07 | 10.12 | $10.07 | 173431 |
| 2026-04-06 | 10.13 | $9.95 | 201715 |
| 2026-04-02 | 10.15 | $9.87 | 181500 |
| 2026-04-01 | 10.18 | $9.92 | 277585 |
| 2026-03-31 | 10.20 | $9.82 | 427110 |
| 2026-03-30 | 10.24 | $9.62 | 563718 |
| 2026-03-27 | 10.31 | $9.66 | 405000 |
| 2026-03-26 | 10.38 | $9.91 | 214800 |
| 2026-03-25 | 10.43 | $10.08 | 228900 |
| 2026-03-24 | 10.46 | $10.00 | 483707 |
| 2026-03-23 | 10.51 | $10.18 | 160300 |
| 2026-03-20 | 10.55 | $10.03 | 170736 |
| 2026-03-19 | 10.60 | $10.27 | 379418 |
| 2026-03-18 | 10.63 | $10.32 | 227337 |
| 2026-03-17 | 10.67 | $10.51 | 147129 |
| 2026-03-16 | 10.68 | $10.40 | 144430 |
| 2026-03-13 | 10.71 | $10.33 | 140800 |
| 2026-03-12 | 10.75 | $10.45 | 262500 |
| 2026-03-11 | 10.79 | $10.50 | 115500 |
| 2026-03-10 | 10.82 | $10.44 | 214721 |
| 2026-03-09 | 10.86 | $10.36 | 350483 |
| 2026-03-06 | 10.91 | $10.43 | 261500 |
| 2026-03-05 | 10.96 | $10.53 | 195000 |
| 2026-03-04 | 11.00 | $10.70 | 469600 |
| 2026-03-03 | 11.03 | $10.86 | 308545 |
| 2026-03-02 | 11.05 | $11.08 | 191516 |
| 2026-02-27 | 11.05 | $11.04 | 229730 |
| 2026-02-26 | 11.05 | $10.96 | 159900 |
| 2026-02-25 | 11.06 | $10.98 | 163448 |
| 2026-02-24 | 11.07 | $10.99 | 261900 |
| 2026-02-23 | 11.08 | $11.03 | 193200 |
| 2026-02-20 | 11.08 | $11.14 | 154732 |
| 2026-02-19 | 11.08 | $11.26 | 228100 |
| 2026-02-18 | 11.06 | $11.30 | 269000 |
| 2026-02-17 | 11.03 | $11.28 | 346200 |
| 2026-02-13 | 11.01 | $11.28 | 228107 |
| 2026-02-12 | 10.98 | $11.12 | 259400 |
| 2026-02-11 | 10.96 | $11.14 | 265451 |
| 2026-02-10 | 10.94 | $11.12 | 163801 |
| 2026-02-09 | 10.92 | $11.10 | 283100 |
| 2026-02-06 | 10.91 | $11.07 | 275006 |
| 2026-02-05 | 10.89 | $11.03 | 213300 |
| 2026-02-04 | 10.87 | $11.03 | 336900 |
| 2026-02-03 | 10.86 | $10.88 | 214900 |
| 2026-02-02 | 10.85 | $10.93 | 181628 |
| 2026-01-30 | 10.85 | $10.88 | 285400 |
| 2026-01-29 | 10.84 | $10.88 | 259147 |
| 2026-01-28 | 10.84 | $10.95 | 216612 |
| 2026-01-27 | 10.83 | $10.89 | 288211 |
| 2026-01-26 | 10.82 | $10.86 | 143000 |
| 2026-01-23 | 10.82 | $10.88 | 164100 |
| 2026-01-22 | 10.81 | $10.98 | 542753 |
| 2026-01-21 | 10.79 | $10.92 | 463300 |
| 2026-01-20 | 10.78 | $10.83 | 197846 |
| 2026-01-16 | 10.77 | $10.78 | 222200 |
| 2026-01-15 | 10.77 | $10.71 | 269214 |
| 2026-01-14 | 10.78 | $10.75 | 255309 |
| 2026-01-13 | 10.78 | $10.85 | 237900 |
| 2026-01-12 | 10.78 | $10.95 | 369822 |
| 2026-01-09 | 10.76 | $10.88 | 204916 |
| 2026-01-08 | 10.75 | $10.80 | 140700 |
| 2026-01-07 | 10.74 | $10.84 | 168006 |
| 2026-01-06 | 10.73 | $10.85 | 198616 |
| 2026-01-05 | 10.72 | $10.70 | 266305 |
| 2026-01-02 | 10.72 | $10.76 | 238500 |
| 2025-12-31 | 10.71 | $10.63 | 386947 |
| 2025-12-30 | 10.72 | $10.83 | 211700 |
| 2025-12-29 | 10.71 | $10.72 | 178702 |
| 2025-12-26 | 10.71 | $10.79 | 174929 |
| 2025-12-24 | 10.70 | $10.78 | 118639 |
| 2025-12-23 | 10.69 | $10.79 | 408820 |
| 2025-12-22 | 10.68 | $10.89 | 297943 |
| 2025-12-19 | 10.66 | $10.88 | 347400 |
| 2025-12-18 | 10.64 | $10.84 | 198900 |
| 2025-12-17 | 10.62 | $10.84 | 357400 |
| 2025-12-16 | 10.59 | $10.84 | 339348 |
| 2025-12-15 | 10.57 | $10.70 | 102902 |
| 2025-12-12 | 10.55 | $10.59 | 136100 |
| 2025-12-11 | 10.55 | $10.62 | 262100 |
| 2025-12-10 | 10.54 | $10.48 | 169525 |
| 2025-12-09 | 10.55 | $10.52 | 226015 |
| 2025-12-08 | 10.55 | $10.57 | 170736 |
| 2025-12-05 | 10.55 | $10.61 | 116800 |
| 2025-12-04 | 10.54 | $10.69 | 154000 |
| 2025-12-03 | 10.53 | $10.71 | 183204 |
| 2025-12-02 | 10.51 | $10.65 | 182100 |
| 2025-12-01 | 10.49 | $10.60 | 209706 |
| 2025-11-28 | 10.48 | $10.63 | 81300 |
| 2025-11-26 | 10.46 | $10.56 | 161324 |
| 2025-11-25 | 10.45 | $10.46 | 193347 |
| 2025-11-24 | 10.45 | $10.38 | 179100 |
| 2025-11-21 | 10.46 | $10.41 | 121700 |
| 2025-11-20 | 10.47 | $10.38 | 209200 |
| 2025-11-19 | 10.47 | $10.46 | 275734 |
| 2025-11-18 | 10.48 | $10.35 | 214346 |
| 2025-11-17 | 10.49 | $10.54 | 226100 |
| 2025-11-14 | 10.48 | $10.60 | 214100 |
| 2025-11-13 | 10.47 | $10.61 | 206139 |
| 2025-11-12 | 10.46 | $10.65 | 428316 |
| 2025-11-11 | 10.44 | $10.52 | 539900 |
| 2025-11-10 | 10.43 | $10.40 | 145500 |
| 2025-11-07 | 10.43 | $10.32 | 162410 |
| 2025-11-06 | 10.44 | $10.39 | 168313 |
| 2025-11-05 | 10.45 | $10.42 | 255500 |
| 2025-11-04 | 10.45 | $10.42 | 266400 |
| 2025-11-03 | 10.45 | $10.47 | 197722 |
| 2025-10-31 | 10.45 | $10.54 | 170500 |
| 2025-10-30 | 10.44 | $10.47 | 171600 |
| 2025-10-29 | 10.44 | $10.51 | 179200 |
| 2025-10-28 | 10.43 | $10.62 | 109943 |
| 2025-10-27 | 10.41 | $10.56 | 113027 |
| 2025-10-24 | 10.40 | $10.49 | 103741 |
| 2025-10-23 | 10.39 | $10.53 | 103615 |
| 2025-10-22 | 10.37 | $10.52 | 129244 |
| 2025-10-21 | 10.35 | $10.60 | 267416 |
| 2025-10-20 | 10.33 | $10.43 | 125800 |
| 2025-10-17 | 10.32 | $10.35 | 308547 |
| 2025-10-16 | 10.32 | $10.32 | 272302 |
| 2025-10-15 | 10.31 | $10.38 | 179905 |
| 2025-10-14 | 10.31 | $10.24 | 135942 |
| 2025-10-13 | 10.31 | $10.20 | 134906 |
| 2025-10-10 | 10.33 | $10.19 | 193700 |
| 2025-10-09 | 10.34 | $10.28 | 133045 |
| 2025-10-08 | 10.35 | $10.37 | 95209 |
| 2025-10-07 | 10.35 | $10.33 | 146800 |
| 2025-10-06 | 10.35 | $10.30 | 154700 |
| 2025-10-03 | 10.35 | $10.30 | 143000 |
| 2025-10-02 | 10.36 | $10.41 | 292824 |
| 2025-10-01 | 10.35 | $10.38 | 330900 |
| 2025-09-30 | 10.35 | $10.32 | 301000 |
| 2025-09-29 | 10.35 | $10.25 | 212215 |
| 2025-09-26 | 10.36 | $10.19 | 174703 |
| 2025-09-25 | 10.38 | $10.21 | 236941 |
| 2025-09-24 | 10.40 | $10.28 | 179300 |
| 2025-09-23 | 10.41 | $10.33 | 247233 |
| 2025-09-22 | 10.42 | $10.52 | 161736 |
| 2025-09-19 | 10.41 | $10.55 | 188400 |
| 2025-09-18 | 10.39 | $10.53 | 229000 |
| 2025-09-17 | 10.38 | $10.53 | 197461 |
| 2025-09-16 | 10.36 | $10.49 | 330500 |
| 2025-09-15 | 10.35 | $10.45 | 188843 |
| 2025-09-12 | 10.34 | $10.41 | 117700 |
| 2025-09-11 | 10.33 | $10.47 | 149719 |
| 2025-09-10 | 10.32 | $10.44 | 171200 |
| 2025-09-09 | 10.31 | $10.42 | 126538 |
| 2025-09-08 | 10.29 | $10.44 | 149600 |
| 2025-09-05 | 10.28 | $10.44 | 232418 |
| 2025-09-04 | 10.26 | $10.29 | 137200 |
| 2025-09-03 | 10.26 | $10.27 | 164928 |
| 2025-09-02 | 10.26 | $10.23 | 245600 |
| 2025-08-29 | 10.26 | $10.30 | 202400 |
| 2025-08-28 | 10.26 | $10.27 | 147300 |
| 2025-08-27 | 10.25 | $10.24 | 195500 |
| 2025-08-26 | 10.26 | $10.25 | 148925 |
| 2025-08-25 | 10.26 | $10.24 | 240018 |
| 2025-08-22 | 10.26 | $10.28 | 124238 |
| 2025-08-21 | 10.26 | $10.34 | 126859 |
| 2025-08-20 | 10.25 | $10.40 | 146636 |
| 2025-08-19 | 10.23 | $10.39 | 248141 |
| 2025-08-18 | 10.21 | $10.37 | 154832 |
| 2025-08-15 | 10.20 | $10.26 | 189212 |
| 2025-08-14 | 10.19 | $10.30 | 140600 |
| 2025-08-13 | 10.18 | $10.37 | 160148 |
| 2025-08-12 | 10.16 | $10.30 | 167850 |
| 2025-08-11 | 10.15 | $10.25 | 133500 |
| 2025-08-08 | 10.13 | $10.28 | 124600 |
| 2025-08-07 | 10.12 | $10.25 | 188309 |
| 2025-08-06 | 10.11 | $10.17 | 95624 |
| 2025-08-05 | 10.10 | $10.12 | 127100 |
| 2025-08-04 | 10.10 | $10.18 | 152438 |
| 2025-08-01 | 10.09 | $10.15 | 109020 |
| 2025-07-31 | 10.08 | $10.11 | 116500 |
| 2025-07-30 | 10.08 | $10.08 | 100713 |
| 2025-07-29 | 10.08 | $10.11 | 109300 |
| 2025-07-28 | 10.08 | $10.09 | 124500 |
| 2025-07-25 | 10.07 | $10.11 | 145300 |
| 2025-07-24 | 10.07 | $10.01 | 175000 |
| 2025-07-23 | 10.08 | $10.17 | 186308 |
| 2025-07-22 | 10.07 | $10.17 | 304219 |
| 2025-07-21 | 10.06 | $10.12 | 216300 |
| 2025-07-18 | 10.05 | $10.05 | 279900 |
| 2025-07-17 | 10.05 | $10.09 | 213344 |
| 2025-07-16 | 10.04 | $10.12 | 148400 |
| 2025-07-15 | 10.04 | $10.12 | 99606 |
| 2025-07-14 | 10.03 | $10.14 | 125400 |
| 2025-07-11 | 10.02 | $10.11 | 126520 |
| 2025-07-10 | 10.01 | $10.14 | 161609 |
| 2025-07-09 | 9.99 | $10.19 | 280647 |
| 2025-07-08 | 9.97 | $10.13 | 267108 |
| 2025-07-07 | 9.95 | $10.12 | 168536 |
| 2025-07-03 | 9.94 | $10.18 | 63922 |
| 2025-07-02 | 9.91 | $10.23 | 319424 |
| 2025-07-01 | 9.88 | $10.21 | 231600 |
| 2025-06-30 | 9.84 | $10.05 | 160030 |
| 2025-06-27 | 9.82 | $10.02 | 180500 |
| 2025-06-26 | 9.80 | $10.04 | 162700 |
| 2025-06-25 | 9.77 | $9.93 | 188000 |
| 2025-06-24 | 9.76 | $9.90 | 157515 |
| 2025-06-23 | 9.74 | $9.83 | 256616 |
| 2025-06-20 | 9.73 | $9.90 | 213600 |
| 2025-06-18 | 9.71 | $9.79 | 83213 |
| 2025-06-17 | 9.71 | $9.81 | 195928 |
| 2025-06-16 | 9.69 | $9.78 | 163319 |
| 2025-06-13 | 9.69 | $9.77 | 96100 |
| 2025-06-12 | 9.68 | $9.81 | 101000 |
| 2025-06-11 | 9.66 | $9.78 | 179600 |
| 2025-06-10 | 9.65 | $9.79 | 132221 |
| 2025-06-09 | 9.64 | $9.74 | 121437 |
| 2025-06-06 | 9.62 | $9.78 | 107100 |
| 2025-06-05 | 9.61 | $9.77 | 174022 |
| 2025-06-04 | 9.59 | $9.78 | 116700 |
| 2025-06-03 | 9.57 | $9.69 | 212100 |
| 2025-06-02 | 9.56 | $9.63 | 200900 |
| 2025-05-30 | 9.55 | $9.66 | 167299 |
| 2025-05-29 | 9.54 | $9.59 | 165500 |
| 2025-05-28 | 9.53 | $9.58 | 397700 |
| 2025-05-27 | 9.53 | $9.65 | 162400 |
| 2025-05-23 | 9.52 | $9.59 | 157337 |
| 2025-05-22 | 9.51 | $9.50 | 164200 |
| 2025-05-21 | 9.51 | $9.60 | 181741 |
| 2025-05-20 | 9.50 | $9.68 | 101100 |
| 2025-05-19 | 9.48 | $9.67 | 125834 |
| 2025-05-16 | 9.46 | $9.67 | 59037 |
| 2025-05-15 | 9.44 | $9.65 | 204857 |
| 2025-05-14 | 9.42 | $9.60 | 167800 |
| 2025-05-13 | 9.40 | $9.61 | 134928 |
| 2025-05-12 | 9.38 | $9.62 | 163041 |
| 2025-05-09 | 9.35 | $9.48 | 104313 |
| 2025-05-08 | 9.34 | $9.40 | 220530 |
| 2025-05-07 | 9.33 | $9.36 | 223200 |
| 2025-05-06 | 9.33 | $9.43 | 98800 |
| 2025-05-05 | 9.32 | $9.38 | 127907 |
| 2025-05-02 | 9.31 | $9.41 | 159547 |
| 2025-05-01 | 9.30 | $9.44 | 190900 |
| 2025-04-30 | 9.28 | $9.39 | 300600 |
| 2025-04-29 | 9.27 | $9.36 | 93400 |
| 2025-04-28 | 9.26 | $9.39 | 114900 |
| 2025-04-25 | 9.25 | $9.35 | 112210 |
| 2025-04-24 | 9.24 | $9.28 | 119913 |
| 2025-04-23 | 9.23 | $9.19 | 153403 |
| 2025-04-22 | 9.24 | $9.15 | 174100 |
| 2025-04-21 | 9.25 | $9.00 | 274000 |
| 2025-04-17 | 9.27 | $9.12 | 235816 |
| 2025-04-16 | 9.29 | $9.00 | 190122 |
| 2025-04-15 | 9.32 | $9.03 | 116100 |
| 2025-04-14 | 9.35 | $8.90 | 377300 |
| 2025-04-11 | 9.40 | $8.83 | 332600 |
| 2025-04-10 | 9.46 | $8.72 | 327932 |
| 2025-04-09 | 9.54 | $9.02 | 586700 |
| 2025-04-08 | 9.59 | $8.74 | 302500 |
| 2025-04-07 | 9.68 | $8.80 | 444323 |
| 2025-04-04 | 9.77 | $9.22 | 440145 |
| 2025-04-03 | 9.83 | $9.68 | 303543 |
| 2025-04-02 | 9.85 | $9.86 | 214250 |
| 2025-04-01 | 9.85 | $9.87 | 148146 |
| 2025-03-31 | 9.85 | $9.89 | 166000 |
| 2025-03-28 | 9.84 | $9.81 | 186900 |
| 2025-03-27 | 9.84 | $9.85 | 111400 |
| 2025-03-26 | 9.84 | $9.86 | 157045 |
| 2025-03-25 | 9.84 | $9.89 | 205700 |
| 2025-03-24 | 9.84 | $9.85 | 152929 |
| 2025-03-21 | 9.83 | $9.89 | 162401 |
| 2025-03-20 | 9.83 | $9.91 | 101300 |
| 2025-03-19 | 9.82 | $9.90 | 191500 |
| 2025-03-18 | 9.81 | $9.83 | 111600 |
| 2025-03-17 | 9.81 | $9.80 | 191116 |
| 2025-03-14 | 9.81 | $9.74 | 170411 |
| 2025-03-13 | 9.82 | $9.68 | 239034 |
| 2025-03-12 | 9.83 | $9.80 | 201800 |
| 2025-03-11 | 9.84 | $9.79 | 133100 |
| 2025-03-10 | 9.84 | $9.79 | 164400 |
| 2025-03-07 | 9.85 | $9.85 | 203801 |
| 2025-03-06 | 9.85 | $9.79 | 243900 |
| 2025-03-05 | 9.85 | $9.85 | 297740 |
| 2025-03-04 | 9.85 | $9.75 | 287920 |
| 2025-03-03 | 9.86 | $9.80 | 336126 |
| 2025-02-28 | 9.87 | $9.82 | 295700 |
| 2025-02-27 | 9.88 | $9.74 | 196300 |
| 2025-02-26 | 9.89 | $9.83 | 264000 |
| 2025-02-25 | 9.90 | $9.83 | 257632 |
| 2025-02-24 | 9.90 | $9.81 | 220710 |
| 2025-02-21 | 9.91 | $9.85 | 273000 |
| 2025-02-20 | 9.92 | $9.91 | 683547 |
| 2025-02-19 | 9.92 | $9.97 | 532400 |
| 2025-02-18 | 9.91 | $9.98 | 554700 |
| 2025-02-14 | 9.91 | $9.98 | 180318 |
| 2025-02-13 | 9.90 | $9.99 | 109000 |
| 2025-02-12 | 9.89 | $9.90 | 161700 |
| 2025-02-11 | 9.89 | $9.98 | 163925 |
| 2025-02-10 | 9.88 | $10.00 | 157800 |
| 2025-02-07 | 9.87 | $10.02 | 188500 |
| 2025-02-06 | 9.85 | $10.00 | 156100 |
| 2025-02-05 | 9.84 | $10.03 | 182708 |
| 2025-02-04 | 9.82 | $9.97 | 229100 |
| 2025-02-03 | 9.80 | $9.83 | 212827 |
| 2025-01-31 | 9.80 | $9.85 | 142600 |
| 2025-01-30 | 9.79 | $9.84 | 147200 |
| 2025-01-29 | 9.79 | $9.80 | 190312 |
| 2025-01-28 | 9.78 | $9.80 | 210827 |
| 2025-01-27 | 9.78 | $9.88 | 128400 |
| 2025-01-24 | 9.77 | $9.83 | 137800 |
| 2025-01-23 | 9.77 | $9.85 | 167100 |
| 2025-01-22 | 9.76 | $9.84 | 128758 |
| 2025-01-21 | 9.75 | $9.80 | 324700 |
| 2025-01-17 | 9.74 | $9.72 | 170934 |
| 2025-01-16 | 9.75 | $9.73 | 191640 |
| 2025-01-15 | 9.75 | $9.70 | 302637 |
| 2025-01-14 | 9.75 | $9.62 | 140834 |
| 2025-01-13 | 9.77 | $9.66 | 146900 |
| 2025-01-10 | 9.78 | $9.70 | 116121 |
| 2025-01-08 | 9.79 | $9.76 | 228235 |
| 2025-01-07 | 9.79 | $9.68 | 184800 |
| 2025-01-06 | 9.80 | $9.75 | 139006 |
| 2025-01-03 | 9.81 | $9.81 | 149100 |
| 2025-01-02 | 9.81 | $9.74 | 113204 |
| 2024-12-31 | 9.81 | $9.62 | 474300 |
| 2024-12-30 | 9.83 | $9.57 | 206710 |
| 2024-12-27 | 9.86 | $9.59 | 254819 |
| 2024-12-26 | 9.89 | $9.60 | 541645 |
| 2024-12-24 | 9.92 | $9.79 | 148940 |
| 2024-12-23 | 9.93 | $9.78 | 240345 |
| 2024-12-20 | 9.95 | $9.88 | 264138 |
| 2024-12-19 | 9.96 | $9.76 | 162600 |
| 2024-12-18 | 9.98 | $9.82 | 201500 |
| 2024-12-17 | 9.99 | $9.93 | 237000 |
| 2024-12-16 | 10.00 | $10.06 | 136823 |
| 2024-12-13 | 9.99 | $10.04 | 113021 |
| 2024-12-12 | 9.99 | $10.03 | 185900 |
| 2024-12-11 | 9.98 | $10.11 | 138548 |
| 2024-12-10 | 9.97 | $10.05 | 160532 |
| 2024-12-09 | 9.96 | $10.09 | 122600 |
| 2024-12-06 | 9.95 | $10.13 | 124600 |
| 2024-12-05 | 9.93 | $10.07 | 92001 |
| 2024-12-04 | 9.91 | $10.15 | 83149 |
| 2024-12-03 | 9.89 | $10.12 | 235300 |
| 2024-12-02 | 9.86 | $10.02 | 272907 |
| 2024-11-29 | 9.85 | $10.00 | 65624 |
| 2024-11-27 | 9.83 | $9.90 | 82600 |
| 2024-11-26 | 9.83 | $9.83 | 130186 |
| 2024-11-25 | 9.82 | $9.92 | 235800 |
| 2024-11-22 | 9.81 | $9.94 | 281100 |
| 2024-11-21 | 9.80 | $9.83 | 191800 |
| 2024-11-20 | 9.80 | $9.83 | 263347 |
| 2024-11-19 | 9.80 | $9.80 | 299291 |
| 2024-11-18 | 9.79 | $9.68 | 238205 |
| 2024-11-15 | 9.81 | $9.64 | 125900 |
| 2024-11-14 | 9.82 | $9.67 | 163911 |
| 2024-11-13 | 9.84 | $9.68 | 237923 |
| 2024-11-12 | 9.86 | $9.71 | 258300 |
| 2024-11-11 | 9.87 | $9.82 | 261139 |
| 2024-11-08 | 9.88 | $9.96 | 116915 |
| 2024-11-07 | 9.87 | $9.87 | 157700 |
| 2024-11-06 | 9.87 | $9.78 | 278100 |
| 2024-11-05 | 9.88 | $9.71 | 230613 |
| 2024-11-04 | 9.90 | $9.65 | 251300 |
| 2024-11-01 | 9.92 | $9.73 | 229100 |
| 2024-10-31 | 9.94 | $9.80 | 196040 |
| 2024-10-30 | 9.96 | $9.73 | 252720 |
| 2024-10-29 | 9.98 | $9.75 | 208105 |
| 2024-10-28 | 10.01 | $9.74 | 241052 |
| 2024-10-25 | 10.04 | $9.81 | 205831 |
| 2024-10-24 | 10.06 | $9.86 | 259500 |
| 2024-10-23 | 10.08 | $9.93 | 290000 |
| 2024-10-22 | 10.10 | $10.06 | 244321 |
| 2024-10-21 | 10.10 | $10.10 | 166500 |
| 2024-10-18 | 10.10 | $10.03 | 267500 |
| 2024-10-17 | 10.11 | $10.05 | 247200 |
| 2024-10-16 | 10.11 | $10.05 | 242924 |
| 2024-10-15 | 10.12 | $10.05 | 229000 |
| 2024-10-14 | 10.13 | $10.09 | 191320 |
| 2024-10-11 | 10.13 | $10.11 | 212500 |
| 2024-10-10 | 10.13 | $10.13 | 130600 |
| 2024-10-09 | 10.13 | $10.17 | 173200 |
| 2024-10-08 | 10.13 | $10.23 | 137000 |
| 2024-10-07 | 10.12 | $10.20 | 312600 |
| 2024-10-04 | 10.11 | $10.26 | 340011 |
| 2024-10-03 | 10.09 | $10.31 | 146810 |
| 2024-10-02 | 10.07 | $10.30 | 265000 |
| 2024-10-01 | 10.05 | $10.20 | 253900 |
| 2024-09-30 | 10.03 | $10.18 | 292200 |
| 2024-09-27 | 10.01 | $10.14 | 122424 |
| 2024-09-26 | 10.00 | $10.17 | 229600 |
| 2024-09-25 | 9.98 | $10.10 | 119441 |
| 2024-09-24 | 9.97 | $10.16 | 237247 |
| 2024-09-23 | 9.95 | $10.10 | 195228 |
| 2024-09-20 | 9.93 | $10.14 | 111723 |
| 2024-09-19 | 9.91 | $10.15 | 145346 |
| 2024-09-18 | 9.89 | $10.12 | 212200 |
| 2024-09-17 | 9.86 | $10.07 | 402100 |
| 2024-09-16 | 9.84 | $9.93 | 160900 |
| 2024-09-13 | 9.83 | $9.90 | 164944 |
| 2024-09-12 | 9.82 | $9.81 | 221200 |
| 2024-09-11 | 9.83 | $9.85 | 127702 |
| 2024-09-10 | 9.82 | $9.86 | 235800 |
| 2024-09-09 | 9.82 | $9.84 | 146816 |
| 2024-09-06 | 9.82 | $9.81 | 135543 |
| 2024-09-05 | 9.82 | $9.83 | 215913 |
| 2024-09-04 | 9.82 | $9.82 | 267406 |
| 2024-09-03 | 9.81 | $9.85 | 153849 |
| 2024-08-30 | 9.81 | $9.86 | 176933 |
| 2024-08-29 | 9.81 | $9.81 | 120612 |
| 2024-08-28 | 9.81 | $9.81 | 154800 |
| 2024-08-27 | 9.81 | $9.88 | 97900 |
| 2024-08-26 | 9.80 | $9.89 | 195742 |
| 2024-08-23 | 9.79 | $9.91 | 141718 |
| 2024-08-22 | 9.77 | $9.87 | 258800 |
| 2024-08-21 | 9.76 | $9.96 | 184540 |
| 2024-08-20 | 9.74 | $9.97 | 177530 |
| 2024-08-19 | 9.72 | $9.98 | 112800 |
| 2024-08-16 | 9.69 | $9.87 | 96913 |
| 2024-08-15 | 9.67 | $9.76 | 131527 |
| 2024-08-14 | 9.67 | $9.82 | 112200 |
| 2024-08-13 | 9.65 | $9.74 | 184500 |
| 2024-08-12 | 9.64 | $9.65 | 158235 |
| 2024-08-09 | 9.64 | $9.70 | 90719 |
| 2024-08-08 | 9.63 | $9.70 | 160310 |
| 2024-08-07 | 9.62 | $9.68 | 303700 |
| 2024-08-06 | 9.62 | $9.51 | 132408 |
| 2024-08-05 | 9.63 | $9.42 | 278902 |
| 2024-08-02 | 9.65 | $9.64 | 255648 |
| 2024-08-01 | 9.65 | $9.68 | 205040 |
| 2024-07-31 | 9.65 | $9.68 | 199104 |
| 2024-07-30 | 9.65 | $9.65 | 119100 |
| 2024-07-29 | 9.65 | $9.62 | 122922 |
| 2024-07-26 | 9.65 | $9.61 | 137400 |
| 2024-07-25 | 9.65 | $9.59 | 273744 |
| 2024-07-24 | 9.66 | $9.66 | 123636 |
| 2024-07-23 | 9.66 | $9.83 | 171800 |
| 2024-07-22 | 9.64 | $9.84 | 102169 |
| 2024-07-19 | 9.62 | $9.78 | 603541 |
| 2024-07-18 | 9.61 | $9.77 | 193537 |
| 2024-07-17 | 9.59 | $9.89 | 194100 |
| 2024-07-16 | 9.56 | $9.92 | 220736 |
| 2024-07-15 | 9.52 | $9.81 | 266300 |
| 2024-07-12 | 9.49 | $9.71 | 164700 |
| 2024-07-11 | 9.47 | $9.72 | 212800 |
| 2024-07-10 | 9.44 | $9.60 | 218800 |
| 2024-07-09 | 9.42 | $9.52 | 156741 |
| 2024-07-08 | 9.41 | $9.43 | 135525 |
| 2024-07-05 | 9.41 | $9.41 | 115500 |
| 2024-07-03 | 9.41 | $9.43 | 95237 |
| 2024-07-02 | 9.41 | $9.41 | 168000 |
| 2024-07-01 | 9.41 | $9.33 | 233302 |
| 2024-06-28 | 9.41 | $9.31 | 180300 |
| 2024-06-27 | 9.42 | $9.36 | 122338 |
| 2024-06-26 | 9.43 | $9.37 | 119300 |
| 2024-06-25 | 9.44 | $9.44 | 91638 |
| 2024-06-24 | 9.44 | $9.46 | 106403 |
| 2024-06-21 | 9.44 | $9.45 | 106504 |
| 2024-06-20 | 9.43 | $9.49 | 180003 |
| 2024-06-18 | 9.43 | $9.55 | 120127 |
| 2024-06-17 | 9.42 | $9.54 | 93400 |
| 2024-06-14 | 9.40 | $9.52 | 101629 |
| 2024-06-13 | 9.39 | $9.56 | 152300 |
| 2024-06-12 | 9.37 | $9.50 | 110620 |
| 2024-06-11 | 9.36 | $9.37 | 234046 |
| 2024-06-10 | 9.36 | $9.41 | 89020 |
| 2024-06-07 | 9.35 | $9.42 | 189000 |
| 2024-06-06 | 9.34 | $9.46 | 138700 |
| 2024-06-05 | 9.33 | $9.50 | 113100 |
| 2024-06-04 | 9.31 | $9.43 | 187231 |
| 2024-06-03 | 9.30 | $9.38 | 178600 |
| 2024-05-31 | 9.29 | $9.31 | 111722 |
| 2024-05-30 | 9.29 | $9.24 | 107935 |
| 2024-05-29 | 9.30 | $9.20 | 100500 |
| 2024-05-28 | 9.31 | $9.25 | 211200 |
| 2024-05-24 | 9.31 | $9.34 | 177424 |
| 2024-05-23 | 9.31 | $9.36 | 118424 |
| 2024-05-22 | 9.31 | $9.49 | 119936 |
| 2024-05-21 | 9.29 | $9.54 | 220411 |
| 2024-05-20 | 9.26 | $9.41 | 152900 |
| 2024-05-17 | 9.25 | $9.32 | 192244 |
| 2024-05-16 | 9.24 | $9.36 | 199205 |
| 2024-05-15 | 9.23 | $9.35 | 272800 |
| 2024-05-14 | 9.21 | $9.28 | 141000 |
| 2024-05-13 | 9.21 | $9.26 | 104700 |
| 2024-05-10 | 9.20 | $9.31 | 94700 |
| 2024-05-09 | 9.19 | $9.33 | 116321 |
| 2024-05-08 | 9.17 | $9.30 | 225041 |
| 2024-05-07 | 9.16 | $9.35 | 151034 |
| 2024-05-06 | 9.14 | $9.29 | 111807 |
| 2024-05-03 | 9.12 | $9.24 | 182300 |
| 2024-05-02 | 9.11 | $9.16 | 182800 |
| 2024-05-01 | 9.11 | $9.11 | 212007 |
| 2024-04-30 | 9.11 | $9.02 | 200939 |
| 2024-04-29 | 9.11 | $9.00 | 258800 |
| 2024-04-26 | 9.13 | $8.98 | 223100 |
| 2024-04-25 | 9.14 | $8.99 | 183400 |
| 2024-04-24 | 9.16 | $8.96 | 241903 |
| 2024-04-23 | 9.18 | $9.11 | 187442 |
| 2024-04-22 | 9.19 | $9.03 | 157802 |
| 2024-04-19 | 9.20 | $8.96 | 218700 |
| 2024-04-18 | 9.23 | $8.94 | 253209 |
| 2024-04-17 | 9.26 | $8.92 | 358004 |
| 2024-04-16 | 9.29 | $8.92 | 280000 |
| 2024-04-15 | 9.33 | $9.00 | 451938 |
| 2024-04-12 | 9.37 | $9.12 | 344735 |
| 2024-04-11 | 9.39 | $9.31 | 213139 |
| 2024-04-10 | 9.40 | $9.39 | 167228 |
| 2024-04-09 | 9.40 | $9.50 | 141913 |
| 2024-04-08 | 9.39 | $9.45 | 154600 |
| 2024-04-05 | 9.39 | $9.38 | 233300 |
| 2024-04-04 | 9.39 | $9.40 | 244300 |
| 2024-04-03 | 9.39 | $9.50 | 243705 |
| 2024-04-02 | 9.37 | $9.56 | 221300 |
| 2024-04-01 | 9.36 | $9.60 | 252100 |
| 2024-03-28 | 9.33 | $9.61 | 247347 |
| 2024-03-27 | 9.30 | $9.53 | 154900 |
| 2024-03-26 | 9.28 | $9.47 | 141514 |
| 2024-03-25 | 9.26 | $9.42 | 94300 |
| 2024-03-22 | 9.24 | $9.37 | 219235 |
| 2024-03-21 | 9.22 | $9.32 | 184714 |
| 2024-03-20 | 9.21 | $9.31 | 183400 |
| 2024-03-19 | 9.20 | $9.34 | 172730 |
| 2024-03-18 | 9.19 | $9.30 | 206110 |
| 2024-03-15 | 9.18 | $9.27 | 132822 |
| 2024-03-14 | 9.17 | $9.26 | 217400 |
| 2024-03-13 | 9.16 | $9.27 | 130929 |
| 2024-03-12 | 9.15 | $9.20 | 253300 |
| 2024-03-11 | 9.14 | $9.22 | 153415 |
| 2024-03-08 | 9.13 | $9.22 | 161631 |
| 2024-03-07 | 9.12 | $9.17 | 213800 |
| 2024-03-06 | 9.12 | $9.16 | 199718 |
| 2024-03-05 | 9.11 | $9.17 | 164526 |
| 2024-03-04 | 9.11 | $9.16 | 195847 |
| 2024-03-01 | 9.10 | $9.16 | 254300 |
| 2024-02-29 | 9.10 | $9.13 | 268300 |
| 2024-02-28 | 9.09 | $9.05 | 221730 |
| 2024-02-27 | 9.10 | $9.04 | 195200 |
| 2024-02-26 | 9.11 | $9.03 | 170928 |
| 2024-02-23 | 9.11 | $9.04 | 224020 |
| 2024-02-22 | 9.12 | $9.01 | 237900 |
| 2024-02-21 | 9.13 | $9.02 | 226362 |
| 2024-02-20 | 9.14 | $9.08 | 272911 |
| 2024-02-16 | 9.15 | $9.12 | 415204 |
| 2024-02-15 | 9.15 | $9.26 | 101300 |
| 2024-02-14 | 9.14 | $9.23 | 121100 |
| 2024-02-13 | 9.13 | $9.17 | 157433 |
| 2024-02-12 | 9.13 | $9.23 | 113100 |
| 2024-02-09 | 9.12 | $9.21 | 117253 |
| 2024-02-08 | 9.11 | $9.15 | 151634 |
| 2024-02-07 | 9.11 | $9.23 | 159300 |
| 2024-02-06 | 9.09 | $9.16 | 117400 |
| 2024-02-05 | 9.09 | $9.03 | 198700 |
| 2024-02-02 | 9.09 | $9.04 | 274000 |
| 2024-02-01 | 9.10 | $9.17 | 376331 |
| 2024-01-31 | 9.09 | $9.13 | 337000 |
| 2024-01-30 | 9.08 | $9.07 | 277000 |
| 2024-01-29 | 9.09 | $9.10 | 283000 |
| 2024-01-26 | 9.08 | $8.98 | 391046 |
| 2024-01-25 | 9.10 | $9.09 | 152600 |
| 2024-01-24 | 9.10 | $9.07 | 228609 |
| 2024-01-23 | 9.10 | $8.96 | 197715 |
| 2024-01-22 | 9.11 | $9.04 | 244800 |
| 2024-01-19 | 9.12 | $8.99 | 1.9M |
| 2024-01-18 | 9.13 | $8.98 | 360200 |
| 2024-01-17 | 9.15 | $9.03 | 335100 |
| 2024-01-16 | 9.16 | $9.07 | 383913 |
| 2024-01-12 | 9.17 | $9.20 | 173200 |
| 2024-01-11 | 9.17 | $9.19 | 218425 |
| 2024-01-10 | 9.17 | $9.14 | 151043 |
| 2024-01-09 | 9.17 | $9.14 | 191440 |
| 2024-01-08 | 9.17 | $9.19 | 153426 |
| 2024-01-05 | 9.17 | $9.14 | 138900 |
| 2024-01-04 | 9.18 | $9.14 | 195743 |
| 2024-01-03 | 9.18 | $9.21 | 130700 |
| 2024-01-02 | 9.18 | $9.15 | 346716 |
| 2023-12-29 | 9.18 | $9.21 | 349800 |
| 2023-12-28 | 9.18 | $9.35 | 335800 |
| 2023-12-27 | 9.16 | $9.31 | 474019 |
| 2023-12-26 | 9.14 | $9.26 | 225300 |
| 2023-12-22 | 9.13 | $9.35 | 168749 |
| 2023-12-21 | 9.11 | $9.30 | 271300 |
| 2023-12-20 | 9.09 | $9.31 | 195700 |
| 2023-12-19 | 9.06 | $9.49 | 161200 |
| 2023-12-18 | 9.02 | $9.49 | 257100 |
| 2023-12-15 | 8.97 | $9.42 | 163200 |
| 2023-12-14 | 8.92 | $9.36 | 220000 |
| 2023-12-13 | 8.88 | $9.24 | 194200 |
| 2023-12-12 | 8.84 | $9.18 | 176800 |
| 2023-12-11 | 8.80 | $9.20 | 233400 |
| 2023-12-08 | 8.76 | $9.20 | 256900 |
| 2023-12-07 | 8.71 | $9.22 | 366014 |
| 2023-12-06 | 8.66 | $9.04 | 176900 |
| 2023-12-05 | 8.62 | $9.00 | 260437 |
| 2023-12-04 | 8.58 | $8.86 | 413000 |
| 2023-12-01 | 8.55 | $8.93 | 265667 |
| 2023-11-30 | 8.51 | $8.76 | 157600 |
| 2023-11-29 | 8.48 | $8.77 | 269910 |
| 2023-11-28 | 8.45 | $8.58 | 259125 |
| 2023-11-27 | 8.44 | $8.57 | 150800 |
| 2023-11-24 | 8.42 | $8.61 | 95700 |
| 2023-11-22 | 8.41 | $8.51 | 280200 |
| 2023-11-21 | 8.39 | $8.58 | 144921 |
| 2023-11-20 | 8.37 | $8.65 | 175516 |
| 2023-11-17 | 8.35 | $8.69 | 94600 |
| 2023-11-16 | 8.31 | $8.57 | 281900 |
| 2023-11-15 | 8.28 | $8.39 | 126500 |
| 2023-11-14 | 8.27 | $8.40 | 343923 |
| 2023-11-13 | 8.26 | $8.29 | 280900 |
| 2023-11-10 | 8.25 | $8.36 | 127400 |
| 2023-11-09 | 8.24 | $8.34 | 101200 |
| 2023-11-08 | 8.23 | $8.47 | 127100 |
| 2023-11-07 | 8.21 | $8.54 | 105500 |
| 2023-11-06 | 8.17 | $8.46 | 314048 |
| 2023-11-03 | 8.14 | $8.59 | 191500 |
| 2023-11-02 | 8.10 | $8.38 | 216700 |
| 2023-11-01 | 8.07 | $8.16 | 288800 |
| 2023-10-31 | 8.06 | $8.06 | 121300 |
| 2023-10-30 | 8.05 | $7.97 | 125341 |
| 2023-10-27 | 8.06 | $7.92 | 149600 |
| 2023-10-26 | 8.08 | $7.94 | 137300 |
| 2023-10-25 | 8.09 | $7.93 | 121520 |
| 2023-10-24 | 8.11 | $8.06 | 259200 |
| 2023-10-23 | 8.12 | $7.88 | 266202 |
| 2023-10-20 | 8.14 | $7.93 | 268532 |
| 2023-10-19 | 8.16 | $7.90 | 179100 |
| 2023-10-18 | 8.19 | $7.93 | 220200 |
| 2023-10-17 | 8.22 | $7.96 | 298800 |
| 2023-10-16 | 8.25 | $7.92 | 318500 |
| 2023-10-13 | 8.28 | $8.00 | 156406 |
| 2023-10-12 | 8.31 | $8.03 | 122933 |
| 2023-10-11 | 8.34 | $8.17 | 103000 |
| 2023-10-10 | 8.36 | $8.10 | 92700 |
| 2023-10-09 | 8.38 | $8.08 | 138600 |
| 2023-10-06 | 8.42 | $8.06 | 138600 |
| 2023-10-05 | 8.45 | $8.08 | 123147 |
| 2023-10-04 | 8.49 | $8.14 | 279205 |
| 2023-10-03 | 8.53 | $8.04 | 260000 |
| 2023-10-02 | 8.58 | $8.14 | 361600 |
| 2023-09-29 | 8.63 | $8.30 | 263232 |
| 2023-09-28 | 8.66 | $8.34 | 129668 |
| 2023-09-27 | 8.70 | $8.36 | 217400 |
| 2023-09-26 | 8.73 | $8.39 | 124200 |
| 2023-09-25 | 8.77 | $8.55 | 179739 |
| 2023-09-22 | 8.79 | $8.62 | 107031 |
| 2023-09-21 | 8.81 | $8.52 | 157211 |
| 2023-09-20 | 8.84 | $8.70 | 167365 |
| 2023-09-19 | 8.85 | $8.76 | 95020 |
| 2023-09-18 | 8.86 | $8.81 | 114348 |
| 2023-09-15 | 8.87 | $8.74 | 136500 |
| 2023-09-14 | 8.88 | $8.79 | 116230 |
| 2023-09-13 | 8.89 | $8.83 | 144500 |
| 2023-09-12 | 8.90 | $8.88 | 89027 |
| 2023-09-11 | 8.90 | $8.91 | 154810 |
| 2023-09-08 | 8.90 | $8.87 | 56112 |
| 2023-09-07 | 8.90 | $8.84 | 125724 |
| 2023-09-06 | 8.91 | $8.86 | 142700 |
| 2023-09-05 | 8.91 | $8.77 | 237611 |
| 2023-09-01 | 8.93 | $8.91 | 144400 |
| 2023-08-31 | 8.93 | $8.89 | 207924 |
| 2023-08-30 | 8.93 | $8.99 | 83000 |
| 2023-08-29 | 8.93 | $8.94 | 179648 |
| 2023-08-28 | 8.93 | $8.98 | 54500 |
| 2023-08-25 | 8.92 | $8.96 | 166100 |
| 2023-08-24 | 8.91 | $8.87 | 160800 |
| 2023-08-23 | 8.92 | $8.92 | 141816 |
| 2023-08-22 | 8.92 | $8.89 | 142500 |
| 2023-08-21 | 8.92 | $8.88 | 144500 |
| 2023-08-18 | 8.93 | $8.89 | 170800 |
| 2023-08-17 | 8.93 | $8.87 | 128200 |
| 2023-08-16 | 8.94 | $8.94 | 152317 |
| 2023-08-15 | 8.94 | $8.99 | 193700 |
| 2023-08-14 | 8.93 | $9.08 | 110700 |
| 2023-08-11 | 8.92 | $9.08 | 181900 |
| 2023-08-10 | 8.90 | $9.04 | 169000 |
| 2023-08-09 | 8.88 | $9.02 | 350334 |
| 2023-08-08 | 8.87 | $9.07 | 251700 |
| 2023-08-07 | 8.85 | $9.05 | 363300 |
| 2023-08-04 | 8.83 | $8.93 | 209832 |
| 2023-08-03 | 8.82 | $8.75 | 223600 |
| 2023-08-02 | 8.82 | $8.86 | 346100 |
| 2023-08-01 | 8.82 | $8.80 | 255201 |
| 2023-07-31 | 8.82 | $9.03 | 154528 |
| 2023-07-28 | 8.80 | $8.93 | 187400 |
| 2023-07-27 | 8.79 | $8.72 | 114400 |
| 2023-07-26 | 8.79 | $8.83 | 151200 |
| 2023-07-25 | 8.79 | $8.87 | 84900 |
| 2023-07-24 | 8.78 | $8.86 | 206400 |
| 2023-07-21 | 8.77 | $8.82 | 268000 |
| 2023-07-20 | 8.77 | $8.91 | 270021 |
| 2023-07-19 | 8.75 | $8.86 | 155354 |
| 2023-07-18 | 8.74 | $8.87 | 223201 |
| 2023-07-17 | 8.73 | $8.79 | 115704 |
| 2023-07-14 | 8.72 | $8.72 | 344300 |
| 2023-07-13 | 8.72 | $8.83 | 436913 |
| 2023-07-12 | 8.71 | $8.88 | 134304 |
| 2023-07-11 | 8.69 | $8.75 | 111000 |
| 2023-07-10 | 8.69 | $8.69 | 155737 |
| 2023-07-07 | 8.69 | $8.69 | 96300 |
| 2023-07-06 | 8.69 | $8.65 | 199100 |
| 2023-07-05 | 8.69 | $8.77 | 374222 |
| 2023-07-03 | 8.68 | $8.74 | 204647 |
| 2023-06-30 | 8.67 | $8.62 | 260500 |
| 2023-06-29 | 8.68 | $8.62 | 134900 |
| 2023-06-28 | 8.69 | $8.69 | 181200 |
| 2023-06-27 | 8.69 | $8.67 | 241111 |
| 2023-06-26 | 8.69 | $8.74 | 156400 |
| 2023-06-23 | 8.68 | $8.79 | 122218 |
| 2023-06-22 | 8.67 | $8.71 | 116149 |
| 2023-06-21 | 8.67 | $8.84 | 113127 |
| 2023-06-20 | 8.65 | $8.79 | 153945 |
| 2023-06-16 | 8.63 | $8.77 | 99900 |
| 2023-06-15 | 8.62 | $8.84 | 172722 |
| 2023-06-14 | 8.60 | $8.77 | 201500 |
| 2023-06-13 | 8.58 | $8.69 | 141188 |
| 2023-06-12 | 8.57 | $8.70 | 65600 |
| 2023-06-09 | 8.55 | $8.67 | 115139 |
| 2023-06-08 | 8.54 | $8.70 | 190010 |
| 2023-06-07 | 8.52 | $8.57 | 129700 |
| 2023-06-06 | 8.52 | $8.55 | 107400 |
| 2023-06-05 | 8.52 | $8.46 | 173136 |
| 2023-06-02 | 8.52 | $8.45 | 218402 |
| 2023-06-01 | 8.53 | $8.50 | 159400 |
| 2023-05-31 | 8.53 | $8.45 | 112847 |
| 2023-05-30 | 8.54 | $8.45 | 164000 |
| 2023-05-26 | 8.55 | $8.38 | 98700 |
| 2023-05-25 | 8.57 | $8.31 | 238700 |
| 2023-05-24 | 8.60 | $8.39 | 107628 |
| 2023-05-23 | 8.62 | $8.54 | 74600 |
| 2023-05-22 | 8.63 | $8.59 | 372400 |
| 2023-05-19 | 8.63 | $8.46 | 211900 |
| 2023-05-18 | 8.65 | $8.67 | 214900 |
| 2023-05-17 | 8.64 | $8.65 | 66701 |
| 2023-05-16 | 8.64 | $8.60 | 83903 |
| 2023-05-15 | 8.65 | $8.61 | 129700 |
| 2023-05-12 | 8.65 | $8.59 | 200800 |
| 2023-05-11 | 8.66 | $8.56 | 128103 |
| 2023-05-10 | 8.67 | $8.59 | 66000 |
| 2023-05-09 | 8.68 | $8.54 | 83100 |
| 2023-05-08 | 8.69 | $8.58 | 110418 |
| 2023-05-05 | 8.70 | $8.66 | 84219 |
| 2023-05-04 | 8.71 | $8.64 | 94000 |
| 2023-05-03 | 8.71 | $8.56 | 138600 |
| 2023-05-02 | 8.73 | $8.66 | 166900 |
| 2023-05-01 | 8.74 | $8.64 | 152007 |
| 2023-04-28 | 8.75 | $8.67 | 96612 |
| 2023-04-27 | 8.76 | $8.70 | 59200 |
| 2023-04-26 | 8.76 | $8.72 | 91224 |
| 2023-04-25 | 8.77 | $8.61 | 64000 |
| 2023-04-24 | 8.78 | $8.63 | 126400 |
| 2023-04-21 | 8.80 | $8.67 | 128349 |
| 2023-04-20 | 8.81 | $8.81 | 144400 |
| 2023-04-19 | 8.82 | $8.80 | 180600 |
| 2023-04-18 | 8.82 | $9.02 | 98433 |
| 2023-04-17 | 8.80 | $8.98 | 283700 |
| 2023-04-14 | 8.78 | $8.90 | 81800 |
| 2023-04-13 | 8.76 | $8.98 | 142100 |
| 2023-04-12 | 8.74 | $8.98 | 142747 |
| 2023-04-11 | 8.71 | $8.92 | 87407 |
| 2023-04-10 | 8.69 | $8.82 | 144836 |
| 2023-04-06 | 8.68 | $8.78 | 184046 |
| 2023-04-05 | 8.67 | $8.79 | 159500 |
| 2023-04-04 | 8.66 | $8.78 | 165300 |
| 2023-04-03 | 8.64 | $8.73 | 260702 |
| 2023-03-31 | 8.63 | $8.59 | 300600 |
| 2023-03-30 | 8.64 | $8.56 | 122902 |
| 2023-03-29 | 8.65 | $8.55 | 62900 |
| 2023-03-28 | 8.66 | $8.45 | 79100 |
| 2023-03-27 | 8.68 | $8.55 | 125941 |
| 2023-03-24 | 8.69 | $8.41 | 202118 |
| 2023-03-23 | 8.72 | $8.53 | 107544 |
| 2023-03-22 | 8.74 | $8.53 | 213600 |
| 2023-03-21 | 8.77 | $8.38 | 202900 |
| 2023-03-20 | 8.81 | $8.34 | 143700 |
| 2023-03-17 | 8.85 | $8.33 | 131900 |
| 2023-03-16 | 8.91 | $8.36 | 401000 |
| 2023-03-15 | 8.97 | $8.39 | 553704 |
| 2023-03-14 | 9.03 | $8.61 | 198640 |
| 2023-03-13 | 9.07 | $8.56 | 147900 |
| 2023-03-10 | 9.13 | $8.70 | 228600 |
| 2023-03-09 | 9.17 | $8.87 | 129809 |
| 2023-03-08 | 9.20 | $9.04 | 144400 |
| 2023-03-07 | 9.22 | $9.05 | 85802 |
| 2023-03-06 | 9.24 | $8.97 | 211210 |
| 2023-03-03 | 9.27 | $9.21 | 156444 |
| 2023-03-02 | 9.27 | $9.14 | 246200 |
| 2023-03-01 | 9.29 | $9.10 | 157500 |
| 2023-02-28 | 9.31 | $9.14 | 124100 |
| 2023-02-27 | 9.32 | $9.22 | 86137 |
| 2023-02-24 | 9.34 | $9.03 | 143144 |
| 2023-02-23 | 9.37 | $9.17 | 77538 |
| 2023-02-22 | 9.39 | $9.09 | 91800 |
| 2023-02-21 | 9.42 | $9.11 | 198435 |
| 2023-02-17 | 9.45 | $9.23 | 130918 |
| 2023-02-16 | 9.48 | $9.33 | 247200 |
| 2023-02-15 | 9.49 | $9.44 | 100200 |
| 2023-02-14 | 9.50 | $9.52 | 181025 |
| 2023-02-13 | 9.49 | $9.55 | 142848 |
| 2023-02-10 | 9.49 | $9.59 | 144200 |
| 2023-02-09 | 9.48 | $9.52 | 274800 |
| 2023-02-08 | 9.47 | $9.50 | 221234 |
| 2023-02-07 | 9.47 | $9.65 | 166700 |
| 2023-02-06 | 9.45 | $9.50 | 172839 |
| 2023-02-03 | 9.45 | $9.59 | 155337 |
| 2023-02-02 | 9.43 | $9.73 | 358041 |
| 2023-02-01 | 9.40 | $9.59 | 317500 |
| 2023-01-31 | 9.38 | $9.56 | 272640 |
| 2023-01-30 | 9.36 | $9.47 | 276837 |
| 2023-01-27 | 9.35 | $9.56 | 441523 |
| 2023-01-26 | 9.33 | $9.48 | 293400 |
| 2023-01-25 | 9.31 | $9.50 | 182400 |
| 2023-01-24 | 9.29 | $9.49 | 220600 |
| 2023-01-23 | 9.27 | $9.58 | 246301 |
| 2023-01-20 | 9.24 | $9.60 | 291733 |
| 2023-01-19 | 9.20 | $9.54 | 164802 |
| 2023-01-18 | 9.16 | $9.56 | 143241 |
| 2023-01-17 | 9.12 | $9.50 | 256600 |
| 2023-01-13 | 9.08 | $9.35 | 153000 |
| 2023-01-12 | 9.05 | $9.38 | 401328 |
| 2023-01-11 | 9.02 | $9.18 | 171545 |
| 2023-01-10 | 9.00 | $9.10 | 249323 |
| 2023-01-09 | 8.99 | $9.15 | 200500 |
| 2023-01-06 | 8.97 | $9.20 | 141737 |
| 2023-01-05 | 8.95 | $9.00 | 182600 |
| 2023-01-04 | 8.95 | $9.22 | 141000 |
| 2023-01-03 | 8.92 | $9.13 | 204019 |
| 2022-12-30 | 8.89 | $9.11 | 419000 |
| 2022-12-29 | 8.87 | $8.89 | 375120 |
| 2022-12-28 | 8.87 | $8.76 | 234300 |
| 2022-12-27 | 8.88 | $8.70 | 291900 |
| 2022-12-23 | 8.90 | $8.79 | 194200 |
| 2022-12-22 | 8.91 | $8.72 | 436400 |
| 2022-12-21 | 8.93 | $8.83 | 247900 |
| 2022-12-20 | 8.94 | $8.75 | 299442 |
| 2022-12-19 | 8.96 | $8.87 | 215100 |
| 2022-12-16 | 8.97 | $8.93 | 222512 |
| 2022-12-15 | 8.98 | $8.98 | 249424 |
| 2022-12-14 | 8.98 | $8.99 | 327323 |
| 2022-12-13 | 8.98 | $9.02 | 279738 |
| 2022-12-12 | 8.97 | $8.99 | 198200 |
| 2022-12-09 | 8.97 | $9.00 | 145231 |
| 2022-12-08 | 8.97 | $9.04 | 132200 |
| 2022-12-07 | 8.96 | $9.20 | 199100 |
| 2022-12-06 | 8.93 | $9.27 | 280407 |
| 2022-12-05 | 8.90 | $9.27 | 654000 |
| 2022-12-02 | 8.86 | $9.11 | 187500 |
| 2022-12-01 | 8.83 | $9.25 | 170700 |
| 2022-11-30 | 8.79 | $9.24 | 152600 |
| 2022-11-29 | 8.74 | $9.01 | 209100 |
| 2022-11-28 | 8.72 | $8.99 | 295100 |
| 2022-11-25 | 8.69 | $8.99 | 80100 |
| 2022-11-23 | 8.65 | $9.00 | 205900 |
| 2022-11-22 | 8.62 | $9.02 | 160829 |
| 2022-11-21 | 8.58 | $8.84 | 235633 |
| 2022-11-18 | 8.55 | $8.98 | 137700 |
| 2022-11-17 | 8.50 | $9.03 | 138800 |
| 2022-11-16 | 8.45 | $9.02 | 121000 |
| 2022-11-15 | 8.39 | $9.00 | 269500 |
| 2022-11-14 | 8.32 | $8.78 | 188728 |
| 2022-11-11 | 8.27 | $8.67 | 141728 |
| 2022-11-10 | 8.23 | $8.68 | 219100 |
| 2022-11-09 | 8.18 | $8.33 | 155500 |
| 2022-11-08 | 8.17 | $8.53 | 91900 |
| 2022-11-07 | 8.13 | $8.40 | 153732 |
| 2022-11-04 | 8.10 | $8.29 | 206000 |
| 2022-11-03 | 8.08 | $8.17 | 106600 |
| 2022-11-02 | 8.07 | $8.31 | 188629 |
| 2022-11-01 | 8.05 | $8.40 | 338232 |
| 2022-10-31 | 8.01 | $8.10 | 125219 |
| 2022-10-28 | 8.00 | $8.06 | 195900 |
| 2022-10-27 | 8.00 | $7.99 | 128600 |
| 2022-10-26 | 8.00 | $8.03 | 161000 |
| 2022-10-25 | 7.99 | $8.04 | 130642 |
| 2022-10-24 | 7.99 | $7.74 | 135300 |
| 2022-10-21 | 8.02 | $7.71 | 171348 |
| 2022-10-20 | 8.05 | $7.61 | 315901 |
| 2022-10-19 | 8.09 | $7.58 | 268500 |
| 2022-10-18 | 8.15 | $7.77 | 475200 |
| 2022-10-17 | 8.19 | $7.75 | 294200 |
| 2022-10-14 | 8.23 | $7.83 | 439600 |
| 2022-10-13 | 8.28 | $7.88 | 214149 |
| 2022-10-12 | 8.32 | $8.01 | 208500 |
| 2022-10-11 | 8.35 | $7.91 | 179700 |
| 2022-10-10 | 8.40 | $8.01 | 63317 |
| 2022-10-07 | 8.44 | $8.06 | 108842 |
| 2022-10-06 | 8.48 | $8.27 | 122522 |
| 2022-10-05 | 8.50 | $8.31 | 136900 |
| 2022-10-04 | 8.52 | $8.31 | 229837 |
| 2022-10-03 | 8.54 | $8.13 | 230622 |
| 2022-09-30 | 8.58 | $7.98 | 139200 |
| 2022-09-29 | 8.65 | $7.96 | 158000 |
| 2022-09-28 | 8.72 | $8.42 | 318045 |
| 2022-09-27 | 8.75 | $8.00 | 260200 |
| 2022-09-26 | 8.83 | $8.01 | 241900 |
| 2022-09-23 | 8.92 | $8.29 | 437600 |
| 2022-09-22 | 8.98 | $8.47 | 235845 |
| 2022-09-21 | 9.04 | $8.64 | 155400 |
| 2022-09-20 | 9.08 | $8.76 | 77901 |
| 2022-09-19 | 9.11 | $8.83 | 214600 |
| 2022-09-16 | 9.14 | $8.97 | 146116 |
| 2022-09-15 | 9.16 | $8.96 | 119130 |
| 2022-09-14 | 9.18 | $9.13 | 158221 |
| 2022-09-13 | 9.19 | $9.07 | 105100 |
| 2022-09-12 | 9.20 | $9.17 | 158700 |
| 2022-09-09 | 9.20 | $9.25 | 90100 |
| 2022-09-08 | 9.20 | $9.19 | 98834 |
| 2022-09-07 | 9.20 | $9.18 | 99419 |
| 2022-09-06 | 9.20 | $8.99 | 91600 |
| 2022-09-02 | 9.22 | $9.12 | 135800 |
| 2022-09-01 | 9.24 | $9.08 | 183149 |
| 2022-08-31 | 9.25 | $9.16 | 159400 |
| 2022-08-30 | 9.26 | $9.13 | 148849 |
| 2022-08-29 | 9.28 | $9.13 | 69613 |
| 2022-08-26 | 9.29 | $9.12 | 111503 |
| 2022-08-25 | 9.31 | $9.30 | 128247 |
| 2022-08-24 | 9.31 | $9.27 | 267000 |
| 2022-08-23 | 9.31 | $9.24 | 112132 |
| 2022-08-22 | 9.32 | $9.16 | 106832 |
| 2022-08-19 | 9.34 | $9.22 | 114408 |
| 2022-08-18 | 9.35 | $9.38 | 208725 |
| 2022-08-17 | 9.35 | $9.37 | 181349 |
| 2022-08-16 | 9.35 | $9.55 | 227500 |
| 2022-08-15 | 9.32 | $9.74 | 168200 |
| 2022-08-12 | 9.28 | $9.74 | 179430 |
| 2022-08-11 | 9.23 | $9.62 | 314829 |
| 2022-08-10 | 9.19 | $9.50 | 315100 |
| 2022-08-09 | 9.16 | $9.46 | 90800 |
| 2022-08-08 | 9.13 | $9.53 | 180400 |
| 2022-08-05 | 9.08 | $9.44 | 174200 |
| 2022-08-04 | 9.05 | $9.43 | 187100 |
| 2022-08-03 | 9.01 | $9.41 | 218102 |
| 2022-08-02 | 8.96 | $9.31 | 332302 |
| 2022-08-01 | 8.93 | $9.23 | 267200 |
| 2022-07-29 | 8.90 | $9.22 | 217000 |
| 2022-07-28 | 8.86 | $9.11 | 144906 |
| 2022-07-27 | 8.83 | $9.07 | 97900 |
| 2022-07-26 | 8.81 | $8.94 | 104819 |
| 2022-07-25 | 8.80 | $8.95 | 128600 |
| 2022-07-22 | 8.78 | $8.97 | 195300 |
| 2022-07-21 | 8.76 | $8.94 | 259772 |
| 2022-07-20 | 8.74 | $8.79 | 142524 |
| 2022-07-19 | 8.74 | $8.73 | 179600 |
| 2022-07-18 | 8.74 | $8.43 | 240800 |
| 2022-07-15 | 8.77 | $8.45 | 257400 |
| 2022-07-14 | 8.80 | $8.48 | 163200 |
| 2022-07-13 | 8.84 | $8.56 | 208224 |
| 2022-07-12 | 8.87 | $8.62 | 249300 |
| 2022-07-11 | 8.89 | $8.58 | 162700 |
| 2022-07-08 | 8.93 | $8.67 | 206929 |
| 2022-07-07 | 8.95 | $8.76 | 90400 |
| 2022-07-06 | 8.97 | $8.73 | 102600 |
| 2022-07-05 | 9.00 | $8.83 | 168227 |
| 2022-07-01 | 9.02 | $8.93 | 186200 |
| 2022-06-30 | 9.02 | $8.83 | 278723 |
| 2022-06-29 | 9.04 | $8.70 | 224042 |
| 2022-06-28 | 9.08 | $8.71 | 318708 |
| 2022-06-27 | 9.12 | $8.71 | 188826 |
| 2022-06-24 | 9.16 | $8.78 | 506000 |
| 2022-06-23 | 9.20 | $8.77 | 180043 |
| 2022-06-22 | 9.25 | $8.74 | 201900 |
| 2022-06-21 | 9.30 | $8.79 | 233427 |
| 2022-06-17 | 9.36 | $8.79 | 184400 |
| 2022-06-16 | 9.42 | $8.79 | 195800 |
| 2022-06-15 | 9.48 | $9.08 | 206900 |
| 2022-06-14 | 9.52 | $9.01 | 607251 |
| 2022-06-13 | 9.58 | $9.19 | 203700 |
| 2022-06-10 | 9.62 | $9.37 | 182100 |
| 2022-06-09 | 9.65 | $9.49 | 129900 |
| 2022-06-08 | 9.66 | $9.55 | 257300 |
| 2022-06-07 | 9.67 | $9.64 | 486100 |
| 2022-06-06 | 9.68 | $9.62 | 167214 |
| 2022-06-03 | 9.68 | $9.61 | 147100 |
| 2022-06-02 | 9.69 | $9.75 | 263206 |
| 2022-06-01 | 9.68 | $9.68 | 204349 |
| 2022-05-31 | 9.68 | $9.72 | 197300 |
| 2022-05-27 | 9.68 | $9.83 | 179040 |
| 2022-05-26 | 9.67 | $9.80 | 204900 |
| 2022-05-25 | 9.65 | $9.67 | 297100 |
| 2022-05-24 | 9.65 | $9.57 | 229700 |
| 2022-05-23 | 9.66 | $9.61 | 140900 |
| 2022-05-20 | 9.66 | $9.54 | 197334 |
| 2022-05-19 | 9.68 | $9.67 | 307137 |
| 2022-05-18 | 9.68 | $9.70 | 452300 |
| 2022-05-17 | 9.67 | $9.70 | 361433 |
| 2022-05-16 | 9.67 | $9.41 | 157500 |
| 2022-05-13 | 9.70 | $9.37 | 238000 |
| 2022-05-12 | 9.73 | $9.30 | 341624 |
| 2022-05-11 | 9.78 | $9.41 | 280100 |
| 2022-05-10 | 9.82 | $9.39 | 295213 |
| 2022-05-09 | 9.86 | $9.36 | 252521 |
| 2022-05-06 | 9.91 | $9.54 | 203521 |
| 2022-05-05 | 9.95 | $9.68 | 223000 |
| 2022-05-04 | 9.98 | $9.83 | 232700 |
| 2022-05-03 | 10.00 | $9.71 | 225604 |
| 2022-05-02 | 10.03 | $9.70 | 150400 |
| 2022-04-29 | 10.06 | $9.67 | 130947 |
| 2022-04-28 | 10.10 | $9.79 | 174336 |
| 2022-04-27 | 10.14 | $9.75 | 121405 |
| 2022-04-26 | 10.18 | $9.77 | 169600 |
| 2022-04-25 | 10.22 | $9.90 | 276610 |
| 2022-04-22 | 10.25 | $9.95 | 222520 |
| 2022-04-21 | 10.29 | $10.01 | 155800 |
| 2022-04-20 | 10.32 | $10.25 | 198703 |
| 2022-04-19 | 10.32 | $10.19 | 691500 |
| 2022-04-18 | 10.34 | $10.04 | 158806 |
| 2022-04-14 | 10.37 | $10.00 | 237400 |
| 2022-04-13 | 10.41 | $10.15 | 272670 |
| 2022-04-12 | 10.43 | $10.26 | 139829 |
| 2022-04-11 | 10.45 | $10.15 | 187022 |
| 2022-04-08 | 10.48 | $10.30 | 188700 |
| 2022-04-07 | 10.50 | $10.50 | 146800 |
| 2022-04-06 | 10.50 | $10.45 | 354900 |
| 2022-04-05 | 10.51 | $10.60 | 675200 |
| 2022-04-04 | 10.50 | $10.85 | 231800 |
| 2022-04-01 | 10.46 | $10.86 | 506448 |
| 2022-03-31 | 10.42 | $10.73 | 640508 |
| 2022-03-30 | 10.39 | $10.60 | 218542 |
| 2022-03-29 | 10.37 | $10.51 | 327424 |
| 2022-03-28 | 10.35 | $10.31 | 205000 |
| 2022-03-25 | 10.35 | $10.24 | 160900 |
| 2022-03-24 | 10.37 | $10.28 | 269200 |
| 2022-03-23 | 10.38 | $10.36 | 381100 |
| 2022-03-22 | 10.38 | $10.49 | 546836 |
| 2022-03-21 | 10.36 | $10.30 | 535729 |
| 2022-03-18 | 10.37 | $10.20 | 569240 |
| 2022-03-17 | 10.39 | $10.25 | 434432 |
| 2022-03-16 | 10.40 | $9.91 | 557700 |
| 2022-03-15 | 10.46 | $9.76 | 893300 |
| 2022-03-14 | 10.53 | $9.59 | 475945 |
| 2022-03-11 | 10.63 | $9.75 | 291218 |
| 2022-03-10 | 10.72 | $9.78 | 366100 |
| 2022-03-09 | 10.82 | $9.89 | 679901 |
| 2022-03-08 | 10.92 | $9.73 | 603900 |
| 2022-03-07 | 11.04 | $9.50 | 1.3M |
| 2022-03-04 | 11.21 | $9.76 | 4.4M |
| 2022-03-03 | 11.36 | $10.74 | 302700 |
| 2022-03-02 | 11.42 | $11.12 | 441435 |
| 2022-03-01 | 11.45 | $10.90 | 270236 |
| 2022-02-28 | 11.51 | $10.90 | 218825 |
| 2022-02-25 | 11.58 | $10.98 | 317000 |
| 2022-02-24 | 11.64 | $11.08 | 434200 |
| 2022-02-23 | 11.70 | $11.13 | 1.6M |
| 2022-02-22 | 11.76 | $11.24 | 294100 |
| 2022-02-18 | 11.81 | $11.49 | 169900 |
| 2022-02-17 | 11.85 | $11.46 | 268973 |
| 2022-02-16 | 11.89 | $11.76 | 169428 |
| 2022-02-15 | 11.90 | $11.69 | 163700 |
| 2022-02-14 | 11.92 | $11.62 | 184500 |
| 2022-02-11 | 11.96 | $11.63 | 254707 |
| 2022-02-10 | 11.99 | $11.85 | 254400 |
| 2022-02-09 | 12.00 | $12.04 | 325733 |
| 2022-02-08 | 12.00 | $11.81 | 194632 |
| 2022-02-07 | 12.02 | $11.78 | 169000 |
| 2022-02-04 | 12.05 | $11.71 | 274600 |
| 2022-02-03 | 12.08 | $11.75 | 171500 |
| 2022-02-02 | 12.12 | $11.96 | 334278 |
| 2022-02-01 | 12.13 | $11.96 | 123232 |
| 2022-01-31 | 12.15 | $11.86 | 314643 |
| 2022-01-28 | 12.18 | $12.04 | 296800 |
| 2022-01-27 | 12.20 | $11.86 | 157900 |
| 2022-01-26 | 12.23 | $11.68 | 211200 |
| 2022-01-25 | 12.29 | $11.62 | 571430 |
| 2022-01-24 | 12.36 | $11.54 | 491900 |
| 2022-01-21 | 12.45 | $11.72 | 466800 |
| 2022-01-20 | 12.52 | $11.84 | 1.0M |
| 2022-01-19 | 12.59 | $12.07 | 252891 |
| 2022-01-18 | 12.65 | $12.15 | 373630 |
| 2022-01-14 | 12.70 | $12.29 | 562610 |
| 2022-01-13 | 12.74 | $12.46 | 543603 |
| 2022-01-12 | 12.77 | $12.59 | 464000 |
| 2022-01-11 | 12.79 | $12.77 | 125842 |
| 2022-01-10 | 12.80 | $12.76 | 153700 |
| 2022-01-07 | 12.80 | $12.75 | 210900 |
| 2022-01-06 | 12.81 | $12.81 | 351900 |
| 2022-01-05 | 12.80 | $12.74 | 512900 |
| 2022-01-04 | 12.81 | $12.86 | 132381 |
| 2022-01-03 | 12.81 | $12.81 | 549327 |
| 2021-12-31 | 12.81 | $12.80 | 594300 |
| 2021-12-30 | 12.81 | $12.62 | 283000 |
| 2021-12-29 | 12.83 | $12.57 | 316117 |
| 2021-12-28 | 12.85 | $12.57 | 285900 |
| 2021-12-27 | 12.88 | $12.72 | 304344 |
| 2021-12-23 | 12.90 | $12.73 | 453100 |
| 2021-12-22 | 12.92 | $12.59 | 264213 |
| 2021-12-21 | 12.95 | $12.59 | 203616 |
| 2021-12-20 | 12.99 | $12.56 | 351100 |
| 2021-12-17 | 13.04 | $12.81 | 176406 |
| 2021-12-16 | 13.06 | $12.84 | 199200 |
| 2021-12-15 | 13.08 | $12.84 | 233014 |
| 2021-12-14 | 13.11 | $12.86 | 142241 |
| 2021-12-13 | 13.13 | $12.86 | 310400 |
| 2021-12-10 | 13.16 | $12.85 | 140226 |
| 2021-12-09 | 13.20 | $12.83 | 338416 |
| 2021-12-08 | 13.24 | $12.98 | 121837 |
| 2021-12-07 | 13.26 | $12.97 | 151543 |
| 2021-12-06 | 13.29 | $12.96 | 180432 |
| 2021-12-03 | 13.33 | $12.92 | 149329 |
| 2021-12-02 | 13.37 | $13.05 | 207700 |
| 2021-12-01 | 13.40 | $13.18 | 139240 |
| 2021-11-30 | 13.43 | $13.06 | 149522 |
| 2021-11-29 | 13.47 | $13.14 | 135300 |
| 2021-11-26 | 13.50 | $13.06 | 129400 |
| 2021-11-24 | 13.55 | $13.12 | 153715 |
| 2021-11-23 | 13.59 | $13.19 | 176706 |
| 2021-11-22 | 13.64 | $13.44 | 133700 |
| 2021-11-19 | 13.66 | $13.56 | 106596 |
| 2021-11-18 | 13.67 | $13.61 | 104007 |
| 2021-11-17 | 13.67 | $13.68 | 97200 |
| 2021-11-16 | 13.67 | $13.80 | 73935 |
| 2021-11-15 | 13.66 | $13.70 | 153700 |
| 2021-11-12 | 13.65 | $13.76 | 55328 |
| 2021-11-11 | 13.64 | $13.77 | 79837 |
| 2021-11-10 | 13.63 | $13.72 | 151100 |
| 2021-11-09 | 13.62 | $13.70 | 106649 |
| 2021-11-08 | 13.61 | $13.64 | 120900 |
| 2021-11-05 | 13.61 | $13.59 | 158529 |
| 2021-11-04 | 13.61 | $13.59 | 125200 |
| 2021-11-03 | 13.61 | $13.56 | 122200 |
| 2021-11-02 | 13.62 | $13.60 | 167800 |
| 2021-11-01 | 13.62 | $13.65 | 141414 |
| 2021-10-29 | 13.61 | $13.66 | 116700 |
| 2021-10-28 | 13.61 | $13.66 | 203802 |
| 2021-10-27 | 13.60 | $13.58 | 129100 |
| 2021-10-26 | 13.61 | $13.52 | 69900 |
| 2021-10-25 | 13.62 | $13.45 | 141600 |
| 2021-10-22 | 13.63 | $13.60 | 136600 |
| 2021-10-21 | 13.64 | $13.59 | 128100 |
| 2021-10-20 | 13.64 | $13.84 | 135800 |
| 2021-10-19 | 13.62 | $13.78 | 177300 |
| 2021-10-18 | 13.60 | $13.72 | 119700 |
| 2021-10-15 | 13.59 | $13.65 | 116638 |
| 2021-10-14 | 13.59 | $13.66 | 154636 |
| 2021-10-13 | 13.58 | $13.50 | 96300 |
| 2021-10-12 | 13.59 | $13.44 | 105100 |
| 2021-10-11 | 13.60 | $13.40 | 77600 |
| 2021-10-08 | 13.62 | $13.36 | 91130 |
| 2021-10-07 | 13.65 | $13.47 | 109000 |
| 2021-10-06 | 13.67 | $13.37 | 229734 |
| 2021-10-05 | 13.70 | $13.59 | 106141 |
| 2021-10-04 | 13.72 | $13.49 | 128600 |
| 2021-10-01 | 13.74 | $13.52 | 165927 |
| 2021-09-30 | 13.76 | $13.60 | 184200 |
| 2021-09-29 | 13.78 | $13.46 | 161100 |
| 2021-09-28 | 13.81 | $13.39 | 305930 |
| 2021-09-27 | 13.86 | $13.67 | 89700 |
| 2021-09-24 | 13.88 | $13.71 | 107931 |
| 2021-09-23 | 13.89 | $13.70 | 147800 |
| 2021-09-22 | 13.91 | $13.78 | 147900 |
| 2021-09-21 | 13.93 | $13.65 | 192452 |
| 2021-09-20 | 13.96 | $13.65 | 212200 |
| 2021-09-17 | 13.99 | $13.91 | 122600 |
| 2021-09-16 | 14.00 | $14.05 | 157200 |
| 2021-09-15 | 13.99 | $13.97 | 94637 |
| 2021-09-14 | 14.00 | $13.95 | 125438 |
| 2021-09-13 | 14.00 | $14.05 | 94142 |
| 2021-09-10 | 13.99 | $14.00 | 70738 |
| 2021-09-09 | 13.99 | $14.09 | 70800 |
| 2021-09-08 | 13.98 | $13.99 | 138400 |
| 2021-09-07 | 13.98 | $14.00 | 110800 |
| 2021-09-03 | 13.98 | $14.04 | 278100 |
| 2021-09-02 | 13.98 | $14.14 | 194500 |
| 2021-09-01 | 13.96 | $14.08 | 192257 |
| 2021-08-31 | 13.95 | $13.91 | 191343 |
| 2021-08-30 | 13.95 | $13.99 | 133100 |
| 2021-08-27 | 13.95 | $13.92 | 105014 |
| 2021-08-26 | 13.95 | $13.69 | 137500 |
| 2021-08-25 | 13.98 | $13.83 | 126700 |
| 2021-08-24 | 13.99 | $13.93 | 78947 |
| 2021-08-23 | 14.00 | $13.91 | 161900 |
| 2021-08-20 | 14.01 | $13.96 | 113878 |
| 2021-08-19 | 14.01 | $14.02 | 118700 |
| 2021-08-18 | 14.01 | $14.05 | 119111 |
| 2021-08-17 | 14.01 | $14.11 | 157215 |
| 2021-08-16 | 13.99 | $14.04 | 141527 |
| 2021-08-13 | 13.99 | $14.12 | 102900 |
| 2021-08-12 | 13.98 | $14.00 | 139100 |
| 2021-08-11 | 13.97 | $14.08 | 133200 |
| 2021-08-10 | 13.96 | $14.09 | 83720 |
| 2021-08-09 | 13.95 | $14.04 | 111600 |
| 2021-08-06 | 13.94 | $14.06 | 181607 |
| 2021-08-05 | 13.93 | $13.90 | 128742 |
| 2021-08-04 | 13.93 | $14.03 | 104400 |
| 2021-08-03 | 13.92 | $14.06 | 95611 |
| 2021-08-02 | 13.90 | $14.03 | 129551 |
| 2021-07-30 | 13.89 | $13.96 | 142943 |
| 2021-07-29 | 13.88 | $13.95 | 116815 |
| 2021-07-28 | 13.88 | $13.85 | 83900 |
| 2021-07-27 | 13.88 | $13.86 | 144720 |
| 2021-07-26 | 13.88 | $13.83 | 157837 |
| 2021-07-23 | 13.89 | $13.88 | 180800 |
| 2021-07-22 | 13.89 | $13.84 | 193342 |
| 2021-07-21 | 13.89 | $13.83 | 235900 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
10.69
2026-07-17
Close Price
$10.64
Vol: 407445
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
7.86
Average
10.01
Maximum
14.04
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 10.69 | $10.64 | 407445 |
| 2026-07-16 | 10.69 | $10.70 | 202400 |
| 2026-07-15 | 10.69 | $10.69 | 213143 |
| 2026-07-14 | 10.69 | $10.72 | 194500 |
| 2026-07-13 | 10.68 | $10.63 | 154048 |
| 2026-07-10 | 10.68 | $10.69 | 209400 |
| 2026-07-09 | 10.68 | $10.67 | 167325 |
| 2026-07-08 | 10.67 | $10.64 | 209918 |
| 2026-07-07 | 10.67 | $10.77 | 223501 |
| 2026-07-06 | 10.65 | $10.69 | 165103 |
| 2026-07-02 | 10.64 | $10.78 | 90260 |
| 2026-07-01 | 10.62 | $10.70 | 170700 |
| 2026-06-30 | 10.61 | $10.74 | 268200 |
| 2026-06-29 | 10.59 | $10.80 | 207300 |
| 2026-06-26 | 10.56 | $10.72 | 180759 |
| 2026-06-25 | 10.54 | $10.61 | 140347 |
| 2026-06-24 | 10.54 | $10.52 | 104039 |
| 2026-06-23 | 10.54 | $10.56 | 141800 |
| 2026-06-22 | 10.54 | $10.64 | 168225 |
| 2026-06-18 | 10.52 | $10.64 | 99500 |
| 2026-06-17 | 10.51 | $10.55 | 144200 |
| 2026-06-16 | 10.50 | $10.65 | 135523 |
| 2026-06-15 | 10.49 | $10.61 | 173000 |
| 2026-06-12 | 10.47 | $10.57 | 103200 |
| 2026-06-11 | 10.47 | $10.50 | 67816 |
| 2026-06-10 | 10.46 | $10.36 | 87839 |
| 2026-06-09 | 10.48 | $10.46 | 235814 |
| 2026-06-08 | 10.48 | $10.41 | 201500 |
| 2026-06-05 | 10.50 | $10.36 | 135738 |
| 2026-06-04 | 10.51 | $10.35 | 269947 |
| 2026-06-03 | 10.53 | $10.42 | 234700 |
| 2026-06-02 | 10.55 | $10.50 | 256447 |
| 2026-06-01 | 10.56 | $10.50 | 244209 |
| 2026-05-29 | 10.57 | $10.68 | 174232 |
| 2026-05-28 | 10.57 | $10.74 | 149700 |
| 2026-05-27 | 10.56 | $10.66 | 255700 |
| 2026-05-26 | 10.55 | $10.52 | 199938 |
| 2026-05-22 | 10.57 | $10.42 | 96800 |
| 2026-05-21 | 10.59 | $10.31 | 177100 |
| 2026-05-20 | 10.63 | $10.45 | 362110 |
| 2026-05-19 | 10.65 | $10.31 | 224200 |
| 2026-05-18 | 10.69 | $10.42 | 127000 |
| 2026-05-15 | 10.73 | $10.48 | 246319 |
| 2026-05-14 | 10.75 | $10.67 | 127300 |
| 2026-05-13 | 10.77 | $10.75 | 179100 |
| 2026-05-12 | 10.77 | $10.73 | 229818 |
| 2026-05-11 | 10.77 | $10.69 | 184015 |
| 2026-05-08 | 10.78 | $10.71 | 152200 |
| 2026-05-07 | 10.79 | $10.68 | 291000 |
| 2026-05-06 | 10.79 | $10.74 | 304344 |
| 2026-05-05 | 10.79 | $10.69 | 202510 |
| 2026-05-04 | 10.79 | $10.86 | 174215 |
| 2026-05-01 | 10.78 | $10.94 | 169700 |
| 2026-04-30 | 10.74 | $10.94 | 226223 |
| 2026-04-29 | 10.71 | $10.74 | 299300 |
| 2026-04-28 | 10.68 | $10.77 | 234549 |
| 2026-04-27 | 10.65 | $10.83 | 140918 |
| 2026-04-24 | 10.61 | $10.74 | 120600 |
| 2026-04-23 | 10.57 | $10.67 | 235534 |
| 2026-04-22 | 10.54 | $10.84 | 224160 |
| 2026-04-21 | 10.49 | $10.83 | 170036 |
| 2026-04-20 | 10.43 | $10.88 | 112348 |
| 2026-04-17 | 10.37 | $10.90 | 145300 |
| 2026-04-16 | 10.30 | $10.75 | 143740 |
| 2026-04-15 | 10.24 | $10.72 | 147441 |
| 2026-04-14 | 10.18 | $10.75 | 261200 |
| 2026-04-13 | 10.12 | $10.61 | 288500 |
| 2026-04-10 | 10.08 | $10.44 | 320300 |
| 2026-04-09 | 10.05 | $10.43 | 145300 |
| 2026-04-08 | 10.01 | $10.33 | 262648 |
| 2026-04-07 | 9.99 | $10.07 | 173431 |
| 2026-04-06 | 10.00 | $9.95 | 201715 |
| 2026-04-02 | 10.02 | $9.87 | 181500 |
| 2026-04-01 | 10.05 | $9.92 | 277585 |
| 2026-03-31 | 10.08 | $9.82 | 427110 |
| 2026-03-30 | 10.12 | $9.62 | 563718 |
| 2026-03-27 | 10.19 | $9.66 | 405000 |
| 2026-03-26 | 10.27 | $9.91 | 214800 |
| 2026-03-25 | 10.32 | $10.08 | 228900 |
| 2026-03-24 | 10.36 | $10.00 | 483707 |
| 2026-03-23 | 10.41 | $10.18 | 160300 |
| 2026-03-20 | 10.46 | $10.03 | 170736 |
| 2026-03-19 | 10.52 | $10.27 | 379418 |
| 2026-03-18 | 10.56 | $10.32 | 227337 |
| 2026-03-17 | 10.60 | $10.51 | 147129 |
| 2026-03-16 | 10.63 | $10.40 | 144430 |
| 2026-03-13 | 10.67 | $10.33 | 140800 |
| 2026-03-12 | 10.72 | $10.45 | 262500 |
| 2026-03-11 | 10.77 | $10.50 | 115500 |
| 2026-03-10 | 10.81 | $10.44 | 214721 |
| 2026-03-09 | 10.86 | $10.36 | 350483 |
| 2026-03-06 | 10.93 | $10.43 | 261500 |
| 2026-03-05 | 10.99 | $10.53 | 195000 |
| 2026-03-04 | 11.04 | $10.70 | 469600 |
| 2026-03-03 | 11.08 | $10.86 | 308545 |
| 2026-03-02 | 11.10 | $11.08 | 191516 |
| 2026-02-27 | 11.10 | $11.04 | 229730 |
| 2026-02-26 | 11.10 | $10.96 | 159900 |
| 2026-02-25 | 11.11 | $10.98 | 163448 |
| 2026-02-24 | 11.12 | $10.99 | 261900 |
| 2026-02-23 | 11.12 | $11.03 | 193200 |
| 2026-02-20 | 11.13 | $11.14 | 154732 |
| 2026-02-19 | 11.12 | $11.26 | 228100 |
| 2026-02-18 | 11.09 | $11.30 | 269000 |
| 2026-02-17 | 11.07 | $11.28 | 346200 |
| 2026-02-13 | 11.04 | $11.28 | 228107 |
| 2026-02-12 | 11.01 | $11.12 | 259400 |
| 2026-02-11 | 10.99 | $11.14 | 265451 |
| 2026-02-10 | 10.97 | $11.12 | 163801 |
| 2026-02-09 | 10.95 | $11.10 | 283100 |
| 2026-02-06 | 10.93 | $11.07 | 275006 |
| 2026-02-05 | 10.91 | $11.03 | 213300 |
| 2026-02-04 | 10.89 | $11.03 | 336900 |
| 2026-02-03 | 10.88 | $10.88 | 214900 |
| 2026-02-02 | 10.88 | $10.93 | 181628 |
| 2026-01-30 | 10.87 | $10.88 | 285400 |
| 2026-01-29 | 10.86 | $10.88 | 259147 |
| 2026-01-28 | 10.86 | $10.95 | 216612 |
| 2026-01-27 | 10.85 | $10.89 | 288211 |
| 2026-01-26 | 10.84 | $10.86 | 143000 |
| 2026-01-23 | 10.84 | $10.88 | 164100 |
| 2026-01-22 | 10.83 | $10.98 | 542753 |
| 2026-01-21 | 10.81 | $10.92 | 463300 |
| 2026-01-20 | 10.80 | $10.83 | 197846 |
| 2026-01-16 | 10.80 | $10.78 | 222200 |
| 2026-01-15 | 10.80 | $10.71 | 269214 |
| 2026-01-14 | 10.81 | $10.75 | 255309 |
| 2026-01-13 | 10.81 | $10.85 | 237900 |
| 2026-01-12 | 10.81 | $10.95 | 369822 |
| 2026-01-09 | 10.79 | $10.88 | 204916 |
| 2026-01-08 | 10.78 | $10.80 | 140700 |
| 2026-01-07 | 10.78 | $10.84 | 168006 |
| 2026-01-06 | 10.77 | $10.85 | 198616 |
| 2026-01-05 | 10.75 | $10.70 | 266305 |
| 2026-01-02 | 10.76 | $10.76 | 238500 |
| 2025-12-31 | 10.75 | $10.63 | 386947 |
| 2025-12-30 | 10.76 | $10.83 | 211700 |
| 2025-12-29 | 10.75 | $10.72 | 178702 |
| 2025-12-26 | 10.75 | $10.79 | 174929 |
| 2025-12-24 | 10.74 | $10.78 | 118639 |
| 2025-12-23 | 10.73 | $10.79 | 408820 |
| 2025-12-22 | 10.71 | $10.89 | 297943 |
| 2025-12-19 | 10.69 | $10.88 | 347400 |
| 2025-12-18 | 10.66 | $10.84 | 198900 |
| 2025-12-17 | 10.64 | $10.84 | 357400 |
| 2025-12-16 | 10.61 | $10.84 | 339348 |
| 2025-12-15 | 10.58 | $10.70 | 102902 |
| 2025-12-12 | 10.57 | $10.59 | 136100 |
| 2025-12-11 | 10.56 | $10.62 | 262100 |
| 2025-12-10 | 10.56 | $10.48 | 169525 |
| 2025-12-09 | 10.56 | $10.52 | 226015 |
| 2025-12-08 | 10.56 | $10.57 | 170736 |
| 2025-12-05 | 10.56 | $10.61 | 116800 |
| 2025-12-04 | 10.55 | $10.69 | 154000 |
| 2025-12-03 | 10.53 | $10.71 | 183204 |
| 2025-12-02 | 10.51 | $10.65 | 182100 |
| 2025-12-01 | 10.50 | $10.60 | 209706 |
| 2025-11-28 | 10.48 | $10.63 | 81300 |
| 2025-11-26 | 10.47 | $10.56 | 161324 |
| 2025-11-25 | 10.46 | $10.46 | 193347 |
| 2025-11-24 | 10.46 | $10.38 | 179100 |
| 2025-11-21 | 10.47 | $10.41 | 121700 |
| 2025-11-20 | 10.48 | $10.38 | 209200 |
| 2025-11-19 | 10.49 | $10.46 | 275734 |
| 2025-11-18 | 10.49 | $10.35 | 214346 |
| 2025-11-17 | 10.51 | $10.54 | 226100 |
| 2025-11-14 | 10.50 | $10.60 | 214100 |
| 2025-11-13 | 10.49 | $10.61 | 206139 |
| 2025-11-12 | 10.48 | $10.65 | 428316 |
| 2025-11-11 | 10.46 | $10.52 | 539900 |
| 2025-11-10 | 10.46 | $10.40 | 145500 |
| 2025-11-07 | 10.46 | $10.32 | 162410 |
| 2025-11-06 | 10.47 | $10.39 | 168313 |
| 2025-11-05 | 10.47 | $10.42 | 255500 |
| 2025-11-04 | 10.47 | $10.42 | 266400 |
| 2025-11-03 | 10.47 | $10.47 | 197722 |
| 2025-10-31 | 10.47 | $10.54 | 170500 |
| 2025-10-30 | 10.45 | $10.47 | 171600 |
| 2025-10-29 | 10.45 | $10.51 | 179200 |
| 2025-10-28 | 10.44 | $10.62 | 109943 |
| 2025-10-27 | 10.41 | $10.56 | 113027 |
| 2025-10-24 | 10.39 | $10.49 | 103741 |
| 2025-10-23 | 10.38 | $10.53 | 103615 |
| 2025-10-22 | 10.36 | $10.52 | 129244 |
| 2025-10-21 | 10.34 | $10.60 | 267416 |
| 2025-10-20 | 10.31 | $10.43 | 125800 |
| 2025-10-17 | 10.30 | $10.35 | 308547 |
| 2025-10-16 | 10.30 | $10.32 | 272302 |
| 2025-10-15 | 10.30 | $10.38 | 179905 |
| 2025-10-14 | 10.30 | $10.24 | 135942 |
| 2025-10-13 | 10.31 | $10.20 | 134906 |
| 2025-10-10 | 10.32 | $10.19 | 193700 |
| 2025-10-09 | 10.34 | $10.28 | 133045 |
| 2025-10-08 | 10.35 | $10.37 | 95209 |
| 2025-10-07 | 10.35 | $10.33 | 146800 |
| 2025-10-06 | 10.35 | $10.30 | 154700 |
| 2025-10-03 | 10.36 | $10.30 | 143000 |
| 2025-10-02 | 10.37 | $10.41 | 292824 |
| 2025-10-01 | 10.37 | $10.38 | 330900 |
| 2025-09-30 | 10.37 | $10.32 | 301000 |
| 2025-09-29 | 10.38 | $10.25 | 212215 |
| 2025-09-26 | 10.39 | $10.19 | 174703 |
| 2025-09-25 | 10.41 | $10.21 | 236941 |
| 2025-09-24 | 10.43 | $10.28 | 179300 |
| 2025-09-23 | 10.44 | $10.33 | 247233 |
| 2025-09-22 | 10.45 | $10.52 | 161736 |
| 2025-09-19 | 10.43 | $10.55 | 188400 |
| 2025-09-18 | 10.42 | $10.53 | 229000 |
| 2025-09-17 | 10.40 | $10.53 | 197461 |
| 2025-09-16 | 10.38 | $10.49 | 330500 |
| 2025-09-15 | 10.37 | $10.45 | 188843 |
| 2025-09-12 | 10.36 | $10.41 | 117700 |
| 2025-09-11 | 10.35 | $10.47 | 149719 |
| 2025-09-10 | 10.34 | $10.44 | 171200 |
| 2025-09-09 | 10.33 | $10.42 | 126538 |
| 2025-09-08 | 10.32 | $10.44 | 149600 |
| 2025-09-05 | 10.30 | $10.44 | 232418 |
| 2025-09-04 | 10.29 | $10.29 | 137200 |
| 2025-09-03 | 10.29 | $10.27 | 164928 |
| 2025-09-02 | 10.29 | $10.23 | 245600 |
| 2025-08-29 | 10.29 | $10.30 | 202400 |
| 2025-08-28 | 10.29 | $10.27 | 147300 |
| 2025-08-27 | 10.29 | $10.24 | 195500 |
| 2025-08-26 | 10.29 | $10.25 | 148925 |
| 2025-08-25 | 10.29 | $10.24 | 240018 |
| 2025-08-22 | 10.29 | $10.28 | 124238 |
| 2025-08-21 | 10.29 | $10.34 | 126859 |
| 2025-08-20 | 10.27 | $10.40 | 146636 |
| 2025-08-19 | 10.26 | $10.39 | 248141 |
| 2025-08-18 | 10.24 | $10.37 | 154832 |
| 2025-08-15 | 10.22 | $10.26 | 189212 |
| 2025-08-14 | 10.21 | $10.30 | 140600 |
| 2025-08-13 | 10.20 | $10.37 | 160148 |
| 2025-08-12 | 10.18 | $10.30 | 167850 |
| 2025-08-11 | 10.16 | $10.25 | 133500 |
| 2025-08-08 | 10.15 | $10.28 | 124600 |
| 2025-08-07 | 10.13 | $10.25 | 188309 |
| 2025-08-06 | 10.12 | $10.17 | 95624 |
| 2025-08-05 | 10.12 | $10.12 | 127100 |
| 2025-08-04 | 10.12 | $10.18 | 152438 |
| 2025-08-01 | 10.11 | $10.15 | 109020 |
| 2025-07-31 | 10.11 | $10.11 | 116500 |
| 2025-07-30 | 10.11 | $10.08 | 100713 |
| 2025-07-29 | 10.11 | $10.11 | 109300 |
| 2025-07-28 | 10.12 | $10.09 | 124500 |
| 2025-07-25 | 10.12 | $10.11 | 145300 |
| 2025-07-24 | 10.12 | $10.01 | 175000 |
| 2025-07-23 | 10.13 | $10.17 | 186308 |
| 2025-07-22 | 10.12 | $10.17 | 304219 |
| 2025-07-21 | 10.12 | $10.12 | 216300 |
| 2025-07-18 | 10.11 | $10.05 | 279900 |
| 2025-07-17 | 10.11 | $10.09 | 213344 |
| 2025-07-16 | 10.11 | $10.12 | 148400 |
| 2025-07-15 | 10.10 | $10.12 | 99606 |
| 2025-07-14 | 10.09 | $10.14 | 125400 |
| 2025-07-11 | 10.08 | $10.11 | 126520 |
| 2025-07-10 | 10.06 | $10.14 | 161609 |
| 2025-07-09 | 10.05 | $10.19 | 280647 |
| 2025-07-08 | 10.02 | $10.13 | 267108 |
| 2025-07-07 | 10.00 | $10.12 | 168536 |
| 2025-07-03 | 9.98 | $10.18 | 63922 |
| 2025-07-02 | 9.95 | $10.23 | 319424 |
| 2025-07-01 | 9.92 | $10.21 | 231600 |
| 2025-06-30 | 9.88 | $10.05 | 160030 |
| 2025-06-27 | 9.86 | $10.02 | 180500 |
| 2025-06-26 | 9.84 | $10.04 | 162700 |
| 2025-06-25 | 9.81 | $9.93 | 188000 |
| 2025-06-24 | 9.80 | $9.90 | 157515 |
| 2025-06-23 | 9.78 | $9.83 | 256616 |
| 2025-06-20 | 9.77 | $9.90 | 213600 |
| 2025-06-18 | 9.75 | $9.79 | 83213 |
| 2025-06-17 | 9.74 | $9.81 | 195928 |
| 2025-06-16 | 9.73 | $9.78 | 163319 |
| 2025-06-13 | 9.72 | $9.77 | 96100 |
| 2025-06-12 | 9.71 | $9.81 | 101000 |
| 2025-06-11 | 9.70 | $9.78 | 179600 |
| 2025-06-10 | 9.69 | $9.79 | 132221 |
| 2025-06-09 | 9.68 | $9.74 | 121437 |
| 2025-06-06 | 9.67 | $9.78 | 107100 |
| 2025-06-05 | 9.65 | $9.77 | 174022 |
| 2025-06-04 | 9.63 | $9.78 | 116700 |
| 2025-06-03 | 9.62 | $9.69 | 212100 |
| 2025-06-02 | 9.60 | $9.63 | 200900 |
| 2025-05-30 | 9.60 | $9.66 | 167299 |
| 2025-05-29 | 9.59 | $9.59 | 165500 |
| 2025-05-28 | 9.58 | $9.58 | 397700 |
| 2025-05-27 | 9.58 | $9.65 | 162400 |
| 2025-05-23 | 9.56 | $9.59 | 157337 |
| 2025-05-22 | 9.55 | $9.50 | 164200 |
| 2025-05-21 | 9.55 | $9.60 | 181741 |
| 2025-05-20 | 9.54 | $9.68 | 101100 |
| 2025-05-19 | 9.52 | $9.67 | 125834 |
| 2025-05-16 | 9.49 | $9.67 | 59037 |
| 2025-05-15 | 9.47 | $9.65 | 204857 |
| 2025-05-14 | 9.44 | $9.60 | 167800 |
| 2025-05-13 | 9.41 | $9.61 | 134928 |
| 2025-05-12 | 9.38 | $9.62 | 163041 |
| 2025-05-09 | 9.34 | $9.48 | 104313 |
| 2025-05-08 | 9.32 | $9.40 | 220530 |
| 2025-05-07 | 9.30 | $9.36 | 223200 |
| 2025-05-06 | 9.28 | $9.43 | 98800 |
| 2025-05-05 | 9.25 | $9.38 | 127907 |
| 2025-05-02 | 9.22 | $9.41 | 159547 |
| 2025-05-01 | 9.20 | $9.44 | 190900 |
| 2025-04-30 | 9.17 | $9.39 | 300600 |
| 2025-04-29 | 9.15 | $9.36 | 93400 |
| 2025-04-28 | 9.13 | $9.39 | 114900 |
| 2025-04-25 | 9.12 | $9.35 | 112210 |
| 2025-04-24 | 9.11 | $9.28 | 119913 |
| 2025-04-23 | 9.11 | $9.19 | 153403 |
| 2025-04-22 | 9.12 | $9.15 | 174100 |
| 2025-04-21 | 9.14 | $9.00 | 274000 |
| 2025-04-17 | 9.18 | $9.12 | 235816 |
| 2025-04-16 | 9.20 | $9.00 | 190122 |
| 2025-04-15 | 9.25 | $9.03 | 116100 |
| 2025-04-14 | 9.30 | $8.90 | 377300 |
| 2025-04-11 | 9.36 | $8.83 | 332600 |
| 2025-04-10 | 9.43 | $8.72 | 327932 |
| 2025-04-09 | 9.52 | $9.02 | 586700 |
| 2025-04-08 | 9.59 | $8.74 | 302500 |
| 2025-04-07 | 9.68 | $8.80 | 444323 |
| 2025-04-04 | 9.78 | $9.22 | 440145 |
| 2025-04-03 | 9.83 | $9.68 | 303543 |
| 2025-04-02 | 9.85 | $9.86 | 214250 |
| 2025-04-01 | 9.85 | $9.87 | 148146 |
| 2025-03-31 | 9.84 | $9.89 | 166000 |
| 2025-03-28 | 9.84 | $9.81 | 186900 |
| 2025-03-27 | 9.84 | $9.85 | 111400 |
| 2025-03-26 | 9.83 | $9.86 | 157045 |
| 2025-03-25 | 9.83 | $9.89 | 205700 |
| 2025-03-24 | 9.82 | $9.85 | 152929 |
| 2025-03-21 | 9.82 | $9.89 | 162401 |
| 2025-03-20 | 9.81 | $9.91 | 101300 |
| 2025-03-19 | 9.80 | $9.90 | 191500 |
| 2025-03-18 | 9.79 | $9.83 | 111600 |
| 2025-03-17 | 9.79 | $9.80 | 191116 |
| 2025-03-14 | 9.79 | $9.74 | 170411 |
| 2025-03-13 | 9.80 | $9.68 | 239034 |
| 2025-03-12 | 9.82 | $9.80 | 201800 |
| 2025-03-11 | 9.83 | $9.79 | 133100 |
| 2025-03-10 | 9.83 | $9.79 | 164400 |
| 2025-03-07 | 9.84 | $9.85 | 203801 |
| 2025-03-06 | 9.85 | $9.79 | 243900 |
| 2025-03-05 | 9.86 | $9.85 | 297740 |
| 2025-03-04 | 9.86 | $9.75 | 287920 |
| 2025-03-03 | 9.88 | $9.80 | 336126 |
| 2025-02-28 | 9.89 | $9.82 | 295700 |
| 2025-02-27 | 9.90 | $9.74 | 196300 |
| 2025-02-26 | 9.91 | $9.83 | 264000 |
| 2025-02-25 | 9.92 | $9.83 | 257632 |
| 2025-02-24 | 9.93 | $9.81 | 220710 |
| 2025-02-21 | 9.94 | $9.85 | 273000 |
| 2025-02-20 | 9.95 | $9.91 | 683547 |
| 2025-02-19 | 9.95 | $9.97 | 532400 |
| 2025-02-18 | 9.94 | $9.98 | 554700 |
| 2025-02-14 | 9.94 | $9.98 | 180318 |
| 2025-02-13 | 9.93 | $9.99 | 109000 |
| 2025-02-12 | 9.91 | $9.90 | 161700 |
| 2025-02-11 | 9.91 | $9.98 | 163925 |
| 2025-02-10 | 9.90 | $10.00 | 157800 |
| 2025-02-07 | 9.88 | $10.02 | 188500 |
| 2025-02-06 | 9.86 | $10.00 | 156100 |
| 2025-02-05 | 9.84 | $10.03 | 182708 |
| 2025-02-04 | 9.82 | $9.97 | 229100 |
| 2025-02-03 | 9.80 | $9.83 | 212827 |
| 2025-01-31 | 9.79 | $9.85 | 142600 |
| 2025-01-30 | 9.78 | $9.84 | 147200 |
| 2025-01-29 | 9.77 | $9.80 | 190312 |
| 2025-01-28 | 9.77 | $9.80 | 210827 |
| 2025-01-27 | 9.76 | $9.88 | 128400 |
| 2025-01-24 | 9.74 | $9.83 | 137800 |
| 2025-01-23 | 9.73 | $9.85 | 167100 |
| 2025-01-22 | 9.72 | $9.84 | 128758 |
| 2025-01-21 | 9.71 | $9.80 | 324700 |
| 2025-01-17 | 9.70 | $9.72 | 170934 |
| 2025-01-16 | 9.70 | $9.73 | 191640 |
| 2025-01-15 | 9.70 | $9.70 | 302637 |
| 2025-01-14 | 9.71 | $9.62 | 140834 |
| 2025-01-13 | 9.72 | $9.66 | 146900 |
| 2025-01-10 | 9.74 | $9.70 | 116121 |
| 2025-01-08 | 9.75 | $9.76 | 228235 |
| 2025-01-07 | 9.75 | $9.68 | 184800 |
| 2025-01-06 | 9.77 | $9.75 | 139006 |
| 2025-01-03 | 9.78 | $9.81 | 149100 |
| 2025-01-02 | 9.79 | $9.74 | 113204 |
| 2024-12-31 | 9.81 | $9.62 | 474300 |
| 2024-12-30 | 9.84 | $9.57 | 206710 |
| 2024-12-27 | 9.87 | $9.59 | 254819 |
| 2024-12-26 | 9.91 | $9.60 | 541645 |
| 2024-12-24 | 9.94 | $9.79 | 148940 |
| 2024-12-23 | 9.96 | $9.78 | 240345 |
| 2024-12-20 | 9.98 | $9.88 | 264138 |
| 2024-12-19 | 9.99 | $9.76 | 162600 |
| 2024-12-18 | 10.02 | $9.82 | 201500 |
| 2024-12-17 | 10.03 | $9.93 | 237000 |
| 2024-12-16 | 10.04 | $10.06 | 136823 |
| 2024-12-13 | 10.03 | $10.04 | 113021 |
| 2024-12-12 | 10.02 | $10.03 | 185900 |
| 2024-12-11 | 10.01 | $10.11 | 138548 |
| 2024-12-10 | 9.99 | $10.05 | 160532 |
| 2024-12-09 | 9.97 | $10.09 | 122600 |
| 2024-12-06 | 9.95 | $10.13 | 124600 |
| 2024-12-05 | 9.93 | $10.07 | 92001 |
| 2024-12-04 | 9.91 | $10.15 | 83149 |
| 2024-12-03 | 9.88 | $10.12 | 235300 |
| 2024-12-02 | 9.85 | $10.02 | 272907 |
| 2024-11-29 | 9.83 | $10.00 | 65624 |
| 2024-11-27 | 9.81 | $9.90 | 82600 |
| 2024-11-26 | 9.80 | $9.83 | 130186 |
| 2024-11-25 | 9.79 | $9.92 | 235800 |
| 2024-11-22 | 9.78 | $9.94 | 281100 |
| 2024-11-21 | 9.76 | $9.83 | 191800 |
| 2024-11-20 | 9.75 | $9.83 | 263347 |
| 2024-11-19 | 9.75 | $9.80 | 299291 |
| 2024-11-18 | 9.75 | $9.68 | 238205 |
| 2024-11-15 | 9.76 | $9.64 | 125900 |
| 2024-11-14 | 9.77 | $9.67 | 163911 |
| 2024-11-13 | 9.79 | $9.68 | 237923 |
| 2024-11-12 | 9.81 | $9.71 | 258300 |
| 2024-11-11 | 9.82 | $9.82 | 261139 |
| 2024-11-08 | 9.83 | $9.96 | 116915 |
| 2024-11-07 | 9.82 | $9.87 | 157700 |
| 2024-11-06 | 9.83 | $9.78 | 278100 |
| 2024-11-05 | 9.84 | $9.71 | 230613 |
| 2024-11-04 | 9.86 | $9.65 | 251300 |
| 2024-11-01 | 9.89 | $9.73 | 229100 |
| 2024-10-31 | 9.92 | $9.80 | 196040 |
| 2024-10-30 | 9.94 | $9.73 | 252720 |
| 2024-10-29 | 9.98 | $9.75 | 208105 |
| 2024-10-28 | 10.01 | $9.74 | 241052 |
| 2024-10-25 | 10.04 | $9.81 | 205831 |
| 2024-10-24 | 10.07 | $9.86 | 259500 |
| 2024-10-23 | 10.10 | $9.93 | 290000 |
| 2024-10-22 | 10.12 | $10.06 | 244321 |
| 2024-10-21 | 10.13 | $10.10 | 166500 |
| 2024-10-18 | 10.13 | $10.03 | 267500 |
| 2024-10-17 | 10.14 | $10.05 | 247200 |
| 2024-10-16 | 10.15 | $10.05 | 242924 |
| 2024-10-15 | 10.17 | $10.05 | 229000 |
| 2024-10-14 | 10.18 | $10.09 | 191320 |
| 2024-10-11 | 10.18 | $10.11 | 212500 |
| 2024-10-10 | 10.19 | $10.13 | 130600 |
| 2024-10-09 | 10.19 | $10.17 | 173200 |
| 2024-10-08 | 10.18 | $10.23 | 137000 |
| 2024-10-07 | 10.17 | $10.20 | 312600 |
| 2024-10-04 | 10.16 | $10.26 | 340011 |
| 2024-10-03 | 10.14 | $10.31 | 146810 |
| 2024-10-02 | 10.11 | $10.30 | 265000 |
| 2024-10-01 | 10.08 | $10.20 | 253900 |
| 2024-09-30 | 10.06 | $10.18 | 292200 |
| 2024-09-27 | 10.05 | $10.14 | 122424 |
| 2024-09-26 | 10.03 | $10.17 | 229600 |
| 2024-09-25 | 10.01 | $10.10 | 119441 |
| 2024-09-24 | 9.99 | $10.16 | 237247 |
| 2024-09-23 | 9.97 | $10.10 | 195228 |
| 2024-09-20 | 9.95 | $10.14 | 111723 |
| 2024-09-19 | 9.93 | $10.15 | 145346 |
| 2024-09-18 | 9.90 | $10.12 | 212200 |
| 2024-09-17 | 9.88 | $10.07 | 402100 |
| 2024-09-16 | 9.86 | $9.93 | 160900 |
| 2024-09-13 | 9.85 | $9.90 | 164944 |
| 2024-09-12 | 9.85 | $9.81 | 221200 |
| 2024-09-11 | 9.85 | $9.85 | 127702 |
| 2024-09-10 | 9.85 | $9.86 | 235800 |
| 2024-09-09 | 9.85 | $9.84 | 146816 |
| 2024-09-06 | 9.85 | $9.81 | 135543 |
| 2024-09-05 | 9.85 | $9.83 | 215913 |
| 2024-09-04 | 9.85 | $9.82 | 267406 |
| 2024-09-03 | 9.85 | $9.85 | 153849 |
| 2024-08-30 | 9.85 | $9.86 | 176933 |
| 2024-08-29 | 9.84 | $9.81 | 120612 |
| 2024-08-28 | 9.84 | $9.81 | 154800 |
| 2024-08-27 | 9.83 | $9.88 | 97900 |
| 2024-08-26 | 9.82 | $9.89 | 195742 |
| 2024-08-23 | 9.81 | $9.91 | 141718 |
| 2024-08-22 | 9.79 | $9.87 | 258800 |
| 2024-08-21 | 9.77 | $9.96 | 184540 |
| 2024-08-20 | 9.75 | $9.97 | 177530 |
| 2024-08-19 | 9.72 | $9.98 | 112800 |
| 2024-08-16 | 9.69 | $9.87 | 96913 |
| 2024-08-15 | 9.68 | $9.76 | 131527 |
| 2024-08-14 | 9.67 | $9.82 | 112200 |
| 2024-08-13 | 9.65 | $9.74 | 184500 |
| 2024-08-12 | 9.65 | $9.65 | 158235 |
| 2024-08-09 | 9.65 | $9.70 | 90719 |
| 2024-08-08 | 9.65 | $9.70 | 160310 |
| 2024-08-07 | 9.65 | $9.68 | 303700 |
| 2024-08-06 | 9.66 | $9.51 | 132408 |
| 2024-08-05 | 9.67 | $9.42 | 278902 |
| 2024-08-02 | 9.70 | $9.64 | 255648 |
| 2024-08-01 | 9.70 | $9.68 | 205040 |
| 2024-07-31 | 9.70 | $9.68 | 199104 |
| 2024-07-30 | 9.70 | $9.65 | 119100 |
| 2024-07-29 | 9.70 | $9.62 | 122922 |
| 2024-07-26 | 9.70 | $9.61 | 137400 |
| 2024-07-25 | 9.70 | $9.59 | 273744 |
| 2024-07-24 | 9.70 | $9.66 | 123636 |
| 2024-07-23 | 9.70 | $9.83 | 171800 |
| 2024-07-22 | 9.67 | $9.84 | 102169 |
| 2024-07-19 | 9.65 | $9.78 | 603541 |
| 2024-07-18 | 9.62 | $9.77 | 193537 |
| 2024-07-17 | 9.60 | $9.89 | 194100 |
| 2024-07-16 | 9.57 | $9.92 | 220736 |
| 2024-07-15 | 9.52 | $9.81 | 266300 |
| 2024-07-12 | 9.49 | $9.71 | 164700 |
| 2024-07-11 | 9.47 | $9.72 | 212800 |
| 2024-07-10 | 9.44 | $9.60 | 218800 |
| 2024-07-09 | 9.43 | $9.52 | 156741 |
| 2024-07-08 | 9.42 | $9.43 | 135525 |
| 2024-07-05 | 9.42 | $9.41 | 115500 |
| 2024-07-03 | 9.43 | $9.43 | 95237 |
| 2024-07-02 | 9.43 | $9.41 | 168000 |
| 2024-07-01 | 9.43 | $9.33 | 233302 |
| 2024-06-28 | 9.44 | $9.31 | 180300 |
| 2024-06-27 | 9.45 | $9.36 | 122338 |
| 2024-06-26 | 9.46 | $9.37 | 119300 |
| 2024-06-25 | 9.47 | $9.44 | 91638 |
| 2024-06-24 | 9.46 | $9.46 | 106403 |
| 2024-06-21 | 9.46 | $9.45 | 106504 |
| 2024-06-20 | 9.46 | $9.49 | 180003 |
| 2024-06-18 | 9.45 | $9.55 | 120127 |
| 2024-06-17 | 9.44 | $9.54 | 93400 |
| 2024-06-14 | 9.42 | $9.52 | 101629 |
| 2024-06-13 | 9.41 | $9.56 | 152300 |
| 2024-06-12 | 9.39 | $9.50 | 110620 |
| 2024-06-11 | 9.38 | $9.37 | 234046 |
| 2024-06-10 | 9.38 | $9.41 | 89020 |
| 2024-06-07 | 9.38 | $9.42 | 189000 |
| 2024-06-06 | 9.37 | $9.46 | 138700 |
| 2024-06-05 | 9.36 | $9.50 | 113100 |
| 2024-06-04 | 9.34 | $9.43 | 187231 |
| 2024-06-03 | 9.33 | $9.38 | 178600 |
| 2024-05-31 | 9.33 | $9.31 | 111722 |
| 2024-05-30 | 9.33 | $9.24 | 107935 |
| 2024-05-29 | 9.34 | $9.20 | 100500 |
| 2024-05-28 | 9.35 | $9.25 | 211200 |
| 2024-05-24 | 9.35 | $9.34 | 177424 |
| 2024-05-23 | 9.34 | $9.36 | 118424 |
| 2024-05-22 | 9.33 | $9.49 | 119936 |
| 2024-05-21 | 9.31 | $9.54 | 220411 |
| 2024-05-20 | 9.28 | $9.41 | 152900 |
| 2024-05-17 | 9.26 | $9.32 | 192244 |
| 2024-05-16 | 9.24 | $9.36 | 199205 |
| 2024-05-15 | 9.22 | $9.35 | 272800 |
| 2024-05-14 | 9.20 | $9.28 | 141000 |
| 2024-05-13 | 9.18 | $9.26 | 104700 |
| 2024-05-10 | 9.17 | $9.31 | 94700 |
| 2024-05-09 | 9.15 | $9.33 | 116321 |
| 2024-05-08 | 9.12 | $9.30 | 225041 |
| 2024-05-07 | 9.10 | $9.35 | 151034 |
| 2024-05-06 | 9.08 | $9.29 | 111807 |
| 2024-05-03 | 9.06 | $9.24 | 182300 |
| 2024-05-02 | 9.05 | $9.16 | 182800 |
| 2024-05-01 | 9.05 | $9.11 | 212007 |
| 2024-04-30 | 9.05 | $9.02 | 200939 |
| 2024-04-29 | 9.06 | $9.00 | 258800 |
| 2024-04-26 | 9.08 | $8.98 | 223100 |
| 2024-04-25 | 9.11 | $8.99 | 183400 |
| 2024-04-24 | 9.13 | $8.96 | 241903 |
| 2024-04-23 | 9.16 | $9.11 | 187442 |
| 2024-04-22 | 9.18 | $9.03 | 157802 |
| 2024-04-19 | 9.21 | $8.96 | 218700 |
| 2024-04-18 | 9.25 | $8.94 | 253209 |
| 2024-04-17 | 9.29 | $8.92 | 358004 |
| 2024-04-16 | 9.33 | $8.92 | 280000 |
| 2024-04-15 | 9.37 | $9.00 | 451938 |
| 2024-04-12 | 9.41 | $9.12 | 344735 |
| 2024-04-11 | 9.44 | $9.31 | 213139 |
| 2024-04-10 | 9.45 | $9.39 | 167228 |
| 2024-04-09 | 9.45 | $9.50 | 141913 |
| 2024-04-08 | 9.44 | $9.45 | 154600 |
| 2024-04-05 | 9.43 | $9.38 | 233300 |
| 2024-04-04 | 9.43 | $9.40 | 244300 |
| 2024-04-03 | 9.43 | $9.50 | 243705 |
| 2024-04-02 | 9.41 | $9.56 | 221300 |
| 2024-04-01 | 9.39 | $9.60 | 252100 |
| 2024-03-28 | 9.36 | $9.61 | 247347 |
| 2024-03-27 | 9.33 | $9.53 | 154900 |
| 2024-03-26 | 9.30 | $9.47 | 141514 |
| 2024-03-25 | 9.28 | $9.42 | 94300 |
| 2024-03-22 | 9.26 | $9.37 | 219235 |
| 2024-03-21 | 9.24 | $9.32 | 184714 |
| 2024-03-20 | 9.23 | $9.31 | 183400 |
| 2024-03-19 | 9.21 | $9.34 | 172730 |
| 2024-03-18 | 9.20 | $9.30 | 206110 |
| 2024-03-15 | 9.18 | $9.27 | 132822 |
| 2024-03-14 | 9.17 | $9.26 | 217400 |
| 2024-03-13 | 9.16 | $9.27 | 130929 |
| 2024-03-12 | 9.14 | $9.20 | 253300 |
| 2024-03-11 | 9.14 | $9.22 | 153415 |
| 2024-03-08 | 9.13 | $9.22 | 161631 |
| 2024-03-07 | 9.12 | $9.17 | 213800 |
| 2024-03-06 | 9.12 | $9.16 | 199718 |
| 2024-03-05 | 9.11 | $9.17 | 164526 |
| 2024-03-04 | 9.11 | $9.16 | 195847 |
| 2024-03-01 | 9.11 | $9.16 | 254300 |
| 2024-02-29 | 9.10 | $9.13 | 268300 |
| 2024-02-28 | 9.10 | $9.05 | 221730 |
| 2024-02-27 | 9.11 | $9.04 | 195200 |
| 2024-02-26 | 9.12 | $9.03 | 170928 |
| 2024-02-23 | 9.12 | $9.04 | 224020 |
| 2024-02-22 | 9.13 | $9.01 | 237900 |
| 2024-02-21 | 9.14 | $9.02 | 226362 |
| 2024-02-20 | 9.15 | $9.08 | 272911 |
| 2024-02-16 | 9.16 | $9.12 | 415204 |
| 2024-02-15 | 9.16 | $9.26 | 101300 |
| 2024-02-14 | 9.14 | $9.23 | 121100 |
| 2024-02-13 | 9.13 | $9.17 | 157433 |
| 2024-02-12 | 9.12 | $9.23 | 113100 |
| 2024-02-09 | 9.11 | $9.21 | 117253 |
| 2024-02-08 | 9.09 | $9.15 | 151634 |
| 2024-02-07 | 9.09 | $9.23 | 159300 |
| 2024-02-06 | 9.07 | $9.16 | 117400 |
| 2024-02-05 | 9.07 | $9.03 | 198700 |
| 2024-02-02 | 9.07 | $9.04 | 274000 |
| 2024-02-01 | 9.08 | $9.17 | 376331 |
| 2024-01-31 | 9.07 | $9.13 | 337000 |
| 2024-01-30 | 9.07 | $9.07 | 277000 |
| 2024-01-29 | 9.07 | $9.10 | 283000 |
| 2024-01-26 | 9.07 | $8.98 | 391046 |
| 2024-01-25 | 9.08 | $9.09 | 152600 |
| 2024-01-24 | 9.09 | $9.07 | 228609 |
| 2024-01-23 | 9.10 | $8.96 | 197715 |
| 2024-01-22 | 9.12 | $9.04 | 244800 |
| 2024-01-19 | 9.13 | $8.99 | 1.9M |
| 2024-01-18 | 9.15 | $8.98 | 360200 |
| 2024-01-17 | 9.18 | $9.03 | 335100 |
| 2024-01-16 | 9.20 | $9.07 | 383913 |
| 2024-01-12 | 9.22 | $9.20 | 173200 |
| 2024-01-11 | 9.22 | $9.19 | 218425 |
| 2024-01-10 | 9.23 | $9.14 | 151043 |
| 2024-01-09 | 9.24 | $9.14 | 191440 |
| 2024-01-08 | 9.26 | $9.19 | 153426 |
| 2024-01-05 | 9.26 | $9.14 | 138900 |
| 2024-01-04 | 9.28 | $9.14 | 195743 |
| 2024-01-03 | 9.29 | $9.21 | 130700 |
| 2024-01-02 | 9.29 | $9.15 | 346716 |
| 2023-12-29 | 9.30 | $9.21 | 349800 |
| 2023-12-28 | 9.30 | $9.35 | 335800 |
| 2023-12-27 | 9.28 | $9.31 | 474019 |
| 2023-12-26 | 9.27 | $9.26 | 225300 |
| 2023-12-22 | 9.25 | $9.35 | 168749 |
| 2023-12-21 | 9.23 | $9.30 | 271300 |
| 2023-12-20 | 9.20 | $9.31 | 195700 |
| 2023-12-19 | 9.17 | $9.49 | 161200 |
| 2023-12-18 | 9.12 | $9.49 | 257100 |
| 2023-12-15 | 9.07 | $9.42 | 163200 |
| 2023-12-14 | 9.02 | $9.36 | 220000 |
| 2023-12-13 | 8.97 | $9.24 | 194200 |
| 2023-12-12 | 8.92 | $9.18 | 176800 |
| 2023-12-11 | 8.88 | $9.20 | 233400 |
| 2023-12-08 | 8.83 | $9.20 | 256900 |
| 2023-12-07 | 8.78 | $9.22 | 366014 |
| 2023-12-06 | 8.72 | $9.04 | 176900 |
| 2023-12-05 | 8.68 | $9.00 | 260437 |
| 2023-12-04 | 8.64 | $8.86 | 413000 |
| 2023-12-01 | 8.61 | $8.93 | 265667 |
| 2023-11-30 | 8.57 | $8.76 | 157600 |
| 2023-11-29 | 8.55 | $8.77 | 269910 |
| 2023-11-28 | 8.52 | $8.58 | 259125 |
| 2023-11-27 | 8.50 | $8.57 | 150800 |
| 2023-11-24 | 8.49 | $8.61 | 95700 |
| 2023-11-22 | 8.46 | $8.51 | 280200 |
| 2023-11-21 | 8.45 | $8.58 | 144921 |
| 2023-11-20 | 8.42 | $8.65 | 175516 |
| 2023-11-17 | 8.39 | $8.69 | 94600 |
| 2023-11-16 | 8.34 | $8.57 | 281900 |
| 2023-11-15 | 8.31 | $8.39 | 126500 |
| 2023-11-14 | 8.29 | $8.40 | 343923 |
| 2023-11-13 | 8.26 | $8.29 | 280900 |
| 2023-11-10 | 8.25 | $8.36 | 127400 |
| 2023-11-09 | 8.22 | $8.34 | 101200 |
| 2023-11-08 | 8.20 | $8.47 | 127100 |
| 2023-11-07 | 8.17 | $8.54 | 105500 |
| 2023-11-06 | 8.12 | $8.46 | 314048 |
| 2023-11-03 | 8.08 | $8.59 | 191500 |
| 2023-11-02 | 8.03 | $8.38 | 216700 |
| 2023-11-01 | 7.99 | $8.16 | 288800 |
| 2023-10-31 | 7.98 | $8.06 | 121300 |
| 2023-10-30 | 7.97 | $7.97 | 125341 |
| 2023-10-27 | 7.97 | $7.92 | 149600 |
| 2023-10-26 | 7.98 | $7.94 | 137300 |
| 2023-10-25 | 7.99 | $7.93 | 121520 |
| 2023-10-24 | 8.01 | $8.06 | 259200 |
| 2023-10-23 | 8.01 | $7.88 | 266202 |
| 2023-10-20 | 8.03 | $7.93 | 268532 |
| 2023-10-19 | 8.05 | $7.90 | 179100 |
| 2023-10-18 | 8.08 | $7.93 | 220200 |
| 2023-10-17 | 8.11 | $7.96 | 298800 |
| 2023-10-16 | 8.14 | $7.92 | 318500 |
| 2023-10-13 | 8.18 | $8.00 | 156406 |
| 2023-10-12 | 8.21 | $8.03 | 122933 |
| 2023-10-11 | 8.24 | $8.17 | 103000 |
| 2023-10-10 | 8.27 | $8.10 | 92700 |
| 2023-10-09 | 8.30 | $8.08 | 138600 |
| 2023-10-06 | 8.34 | $8.06 | 138600 |
| 2023-10-05 | 8.39 | $8.08 | 123147 |
| 2023-10-04 | 8.43 | $8.14 | 279205 |
| 2023-10-03 | 8.48 | $8.04 | 260000 |
| 2023-10-02 | 8.54 | $8.14 | 361600 |
| 2023-09-29 | 8.59 | $8.30 | 263232 |
| 2023-09-28 | 8.63 | $8.34 | 129668 |
| 2023-09-27 | 8.67 | $8.36 | 217400 |
| 2023-09-26 | 8.71 | $8.39 | 124200 |
| 2023-09-25 | 8.75 | $8.55 | 179739 |
| 2023-09-22 | 8.77 | $8.62 | 107031 |
| 2023-09-21 | 8.79 | $8.52 | 157211 |
| 2023-09-20 | 8.83 | $8.70 | 167365 |
| 2023-09-19 | 8.84 | $8.76 | 95020 |
| 2023-09-18 | 8.85 | $8.81 | 114348 |
| 2023-09-15 | 8.86 | $8.74 | 136500 |
| 2023-09-14 | 8.88 | $8.79 | 116230 |
| 2023-09-13 | 8.89 | $8.83 | 144500 |
| 2023-09-12 | 8.89 | $8.88 | 89027 |
| 2023-09-11 | 8.90 | $8.91 | 154810 |
| 2023-09-08 | 8.90 | $8.87 | 56112 |
| 2023-09-07 | 8.90 | $8.84 | 125724 |
| 2023-09-06 | 8.91 | $8.86 | 142700 |
| 2023-09-05 | 8.92 | $8.77 | 237611 |
| 2023-09-01 | 8.94 | $8.91 | 144400 |
| 2023-08-31 | 8.94 | $8.89 | 207924 |
| 2023-08-30 | 8.95 | $8.99 | 83000 |
| 2023-08-29 | 8.95 | $8.94 | 179648 |
| 2023-08-28 | 8.95 | $8.98 | 54500 |
| 2023-08-25 | 8.94 | $8.96 | 166100 |
| 2023-08-24 | 8.94 | $8.87 | 160800 |
| 2023-08-23 | 8.95 | $8.92 | 141816 |
| 2023-08-22 | 8.95 | $8.89 | 142500 |
| 2023-08-21 | 8.95 | $8.88 | 144500 |
| 2023-08-18 | 8.96 | $8.89 | 170800 |
| 2023-08-17 | 8.96 | $8.87 | 128200 |
| 2023-08-16 | 8.97 | $8.94 | 152317 |
| 2023-08-15 | 8.97 | $8.99 | 193700 |
| 2023-08-14 | 8.96 | $9.08 | 110700 |
| 2023-08-11 | 8.94 | $9.08 | 181900 |
| 2023-08-10 | 8.92 | $9.04 | 169000 |
| 2023-08-09 | 8.91 | $9.02 | 350334 |
| 2023-08-08 | 8.89 | $9.07 | 251700 |
| 2023-08-07 | 8.87 | $9.05 | 363300 |
| 2023-08-04 | 8.85 | $8.93 | 209832 |
| 2023-08-03 | 8.84 | $8.75 | 223600 |
| 2023-08-02 | 8.85 | $8.86 | 346100 |
| 2023-08-01 | 8.84 | $8.80 | 255201 |
| 2023-07-31 | 8.85 | $9.03 | 154528 |
| 2023-07-28 | 8.82 | $8.93 | 187400 |
| 2023-07-27 | 8.81 | $8.72 | 114400 |
| 2023-07-26 | 8.81 | $8.83 | 151200 |
| 2023-07-25 | 8.81 | $8.87 | 84900 |
| 2023-07-24 | 8.80 | $8.86 | 206400 |
| 2023-07-21 | 8.79 | $8.82 | 268000 |
| 2023-07-20 | 8.78 | $8.91 | 270021 |
| 2023-07-19 | 8.76 | $8.86 | 155354 |
| 2023-07-18 | 8.75 | $8.87 | 223201 |
| 2023-07-17 | 8.74 | $8.79 | 115704 |
| 2023-07-14 | 8.73 | $8.72 | 344300 |
| 2023-07-13 | 8.74 | $8.83 | 436913 |
| 2023-07-12 | 8.73 | $8.88 | 134304 |
| 2023-07-11 | 8.71 | $8.75 | 111000 |
| 2023-07-10 | 8.71 | $8.69 | 155737 |
| 2023-07-07 | 8.71 | $8.69 | 96300 |
| 2023-07-06 | 8.72 | $8.65 | 199100 |
| 2023-07-05 | 8.72 | $8.77 | 374222 |
| 2023-07-03 | 8.72 | $8.74 | 204647 |
| 2023-06-30 | 8.71 | $8.62 | 260500 |
| 2023-06-29 | 8.72 | $8.62 | 134900 |
| 2023-06-28 | 8.72 | $8.69 | 181200 |
| 2023-06-27 | 8.72 | $8.67 | 241111 |
| 2023-06-26 | 8.71 | $8.74 | 156400 |
| 2023-06-23 | 8.70 | $8.79 | 122218 |
| 2023-06-22 | 8.68 | $8.71 | 116149 |
| 2023-06-21 | 8.67 | $8.84 | 113127 |
| 2023-06-20 | 8.65 | $8.79 | 153945 |
| 2023-06-16 | 8.63 | $8.77 | 99900 |
| 2023-06-15 | 8.61 | $8.84 | 172722 |
| 2023-06-14 | 8.58 | $8.77 | 201500 |
| 2023-06-13 | 8.56 | $8.69 | 141188 |
| 2023-06-12 | 8.54 | $8.70 | 65600 |
| 2023-06-09 | 8.52 | $8.67 | 115139 |
| 2023-06-08 | 8.51 | $8.70 | 190010 |
| 2023-06-07 | 8.49 | $8.57 | 129700 |
| 2023-06-06 | 8.49 | $8.55 | 107400 |
| 2023-06-05 | 8.49 | $8.46 | 173136 |
| 2023-06-02 | 8.49 | $8.45 | 218402 |
| 2023-06-01 | 8.50 | $8.50 | 159400 |
| 2023-05-31 | 8.50 | $8.45 | 112847 |
| 2023-05-30 | 8.51 | $8.45 | 164000 |
| 2023-05-26 | 8.52 | $8.38 | 98700 |
| 2023-05-25 | 8.54 | $8.31 | 238700 |
| 2023-05-24 | 8.57 | $8.39 | 107628 |
| 2023-05-23 | 8.59 | $8.54 | 74600 |
| 2023-05-22 | 8.60 | $8.59 | 372400 |
| 2023-05-19 | 8.60 | $8.46 | 211900 |
| 2023-05-18 | 8.62 | $8.67 | 214900 |
| 2023-05-17 | 8.61 | $8.65 | 66701 |
| 2023-05-16 | 8.61 | $8.60 | 83903 |
| 2023-05-15 | 8.62 | $8.61 | 129700 |
| 2023-05-12 | 8.63 | $8.59 | 200800 |
| 2023-05-11 | 8.64 | $8.56 | 128103 |
| 2023-05-10 | 8.65 | $8.59 | 66000 |
| 2023-05-09 | 8.67 | $8.54 | 83100 |
| 2023-05-08 | 8.69 | $8.58 | 110418 |
| 2023-05-05 | 8.70 | $8.66 | 84219 |
| 2023-05-04 | 8.71 | $8.64 | 94000 |
| 2023-05-03 | 8.73 | $8.56 | 138600 |
| 2023-05-02 | 8.75 | $8.66 | 166900 |
| 2023-05-01 | 8.76 | $8.64 | 152007 |
| 2023-04-28 | 8.78 | $8.67 | 96612 |
| 2023-04-27 | 8.79 | $8.70 | 59200 |
| 2023-04-26 | 8.80 | $8.72 | 91224 |
| 2023-04-25 | 8.80 | $8.61 | 64000 |
| 2023-04-24 | 8.82 | $8.63 | 126400 |
| 2023-04-21 | 8.83 | $8.67 | 128349 |
| 2023-04-20 | 8.84 | $8.81 | 144400 |
| 2023-04-19 | 8.83 | $8.80 | 180600 |
| 2023-04-18 | 8.82 | $9.02 | 98433 |
| 2023-04-17 | 8.79 | $8.98 | 283700 |
| 2023-04-14 | 8.76 | $8.90 | 81800 |
| 2023-04-13 | 8.73 | $8.98 | 142100 |
| 2023-04-12 | 8.69 | $8.98 | 142747 |
| 2023-04-11 | 8.65 | $8.92 | 87407 |
| 2023-04-10 | 8.62 | $8.82 | 144836 |
| 2023-04-06 | 8.59 | $8.78 | 184046 |
| 2023-04-05 | 8.57 | $8.79 | 159500 |
| 2023-04-04 | 8.55 | $8.78 | 165300 |
| 2023-04-03 | 8.53 | $8.73 | 260702 |
| 2023-03-31 | 8.51 | $8.59 | 300600 |
| 2023-03-30 | 8.52 | $8.56 | 122902 |
| 2023-03-29 | 8.53 | $8.55 | 62900 |
| 2023-03-28 | 8.54 | $8.45 | 79100 |
| 2023-03-27 | 8.56 | $8.55 | 125941 |
| 2023-03-24 | 8.58 | $8.41 | 202118 |
| 2023-03-23 | 8.62 | $8.53 | 107544 |
| 2023-03-22 | 8.64 | $8.53 | 213600 |
| 2023-03-21 | 8.67 | $8.38 | 202900 |
| 2023-03-20 | 8.72 | $8.34 | 143700 |
| 2023-03-17 | 8.77 | $8.33 | 131900 |
| 2023-03-16 | 8.83 | $8.36 | 401000 |
| 2023-03-15 | 8.90 | $8.39 | 553704 |
| 2023-03-14 | 8.96 | $8.61 | 198640 |
| 2023-03-13 | 9.01 | $8.56 | 147900 |
| 2023-03-10 | 9.07 | $8.70 | 228600 |
| 2023-03-09 | 9.12 | $8.87 | 129809 |
| 2023-03-08 | 9.15 | $9.04 | 144400 |
| 2023-03-07 | 9.18 | $9.05 | 85802 |
| 2023-03-06 | 9.20 | $8.97 | 211210 |
| 2023-03-03 | 9.24 | $9.21 | 156444 |
| 2023-03-02 | 9.25 | $9.14 | 246200 |
| 2023-03-01 | 9.27 | $9.10 | 157500 |
| 2023-02-28 | 9.30 | $9.14 | 124100 |
| 2023-02-27 | 9.33 | $9.22 | 86137 |
| 2023-02-24 | 9.35 | $9.03 | 143144 |
| 2023-02-23 | 9.39 | $9.17 | 77538 |
| 2023-02-22 | 9.42 | $9.09 | 91800 |
| 2023-02-21 | 9.46 | $9.11 | 198435 |
| 2023-02-17 | 9.50 | $9.23 | 130918 |
| 2023-02-16 | 9.52 | $9.33 | 247200 |
| 2023-02-15 | 9.55 | $9.44 | 100200 |
| 2023-02-14 | 9.56 | $9.52 | 181025 |
| 2023-02-13 | 9.56 | $9.55 | 142848 |
| 2023-02-10 | 9.56 | $9.59 | 144200 |
| 2023-02-09 | 9.55 | $9.52 | 274800 |
| 2023-02-08 | 9.55 | $9.50 | 221234 |
| 2023-02-07 | 9.55 | $9.65 | 166700 |
| 2023-02-06 | 9.54 | $9.50 | 172839 |
| 2023-02-03 | 9.53 | $9.59 | 155337 |
| 2023-02-02 | 9.52 | $9.73 | 358041 |
| 2023-02-01 | 9.48 | $9.59 | 317500 |
| 2023-01-31 | 9.46 | $9.56 | 272640 |
| 2023-01-30 | 9.44 | $9.47 | 276837 |
| 2023-01-27 | 9.43 | $9.56 | 441523 |
| 2023-01-26 | 9.40 | $9.48 | 293400 |
| 2023-01-25 | 9.38 | $9.50 | 182400 |
| 2023-01-24 | 9.36 | $9.49 | 220600 |
| 2023-01-23 | 9.32 | $9.58 | 246301 |
| 2023-01-20 | 9.28 | $9.60 | 291733 |
| 2023-01-19 | 9.23 | $9.54 | 164802 |
| 2023-01-18 | 9.19 | $9.56 | 143241 |
| 2023-01-17 | 9.14 | $9.50 | 256600 |
| 2023-01-13 | 9.09 | $9.35 | 153000 |
| 2023-01-12 | 9.06 | $9.38 | 401328 |
| 2023-01-11 | 9.02 | $9.18 | 171545 |
| 2023-01-10 | 8.99 | $9.10 | 249323 |
| 2023-01-09 | 8.98 | $9.15 | 200500 |
| 2023-01-06 | 8.96 | $9.20 | 141737 |
| 2023-01-05 | 8.94 | $9.00 | 182600 |
| 2023-01-04 | 8.93 | $9.22 | 141000 |
| 2023-01-03 | 8.91 | $9.13 | 204019 |
| 2022-12-30 | 8.89 | $9.11 | 419000 |
| 2022-12-29 | 8.88 | $8.89 | 375120 |
| 2022-12-28 | 8.89 | $8.76 | 234300 |
| 2022-12-27 | 8.91 | $8.70 | 291900 |
| 2022-12-23 | 8.94 | $8.79 | 194200 |
| 2022-12-22 | 8.96 | $8.72 | 436400 |
| 2022-12-21 | 8.99 | $8.83 | 247900 |
| 2022-12-20 | 9.01 | $8.75 | 299442 |
| 2022-12-19 | 9.04 | $8.87 | 215100 |
| 2022-12-16 | 9.06 | $8.93 | 222512 |
| 2022-12-15 | 9.07 | $8.98 | 249424 |
| 2022-12-14 | 9.08 | $8.99 | 327323 |
| 2022-12-13 | 9.09 | $9.02 | 279738 |
| 2022-12-12 | 9.09 | $8.99 | 198200 |
| 2022-12-09 | 9.09 | $9.00 | 145231 |
| 2022-12-08 | 9.10 | $9.04 | 132200 |
| 2022-12-07 | 9.09 | $9.20 | 199100 |
| 2022-12-06 | 9.07 | $9.27 | 280407 |
| 2022-12-05 | 9.03 | $9.27 | 654000 |
| 2022-12-02 | 8.99 | $9.11 | 187500 |
| 2022-12-01 | 8.96 | $9.25 | 170700 |
| 2022-11-30 | 8.92 | $9.24 | 152600 |
| 2022-11-29 | 8.87 | $9.01 | 209100 |
| 2022-11-28 | 8.84 | $8.99 | 295100 |
| 2022-11-25 | 8.80 | $8.99 | 80100 |
| 2022-11-23 | 8.76 | $9.00 | 205900 |
| 2022-11-22 | 8.72 | $9.02 | 160829 |
| 2022-11-21 | 8.67 | $8.84 | 235633 |
| 2022-11-18 | 8.63 | $8.98 | 137700 |
| 2022-11-17 | 8.57 | $9.03 | 138800 |
| 2022-11-16 | 8.50 | $9.02 | 121000 |
| 2022-11-15 | 8.42 | $9.00 | 269500 |
| 2022-11-14 | 8.34 | $8.78 | 188728 |
| 2022-11-11 | 8.28 | $8.67 | 141728 |
| 2022-11-10 | 8.22 | $8.68 | 219100 |
| 2022-11-09 | 8.16 | $8.33 | 155500 |
| 2022-11-08 | 8.13 | $8.53 | 91900 |
| 2022-11-07 | 8.08 | $8.40 | 153732 |
| 2022-11-04 | 8.04 | $8.29 | 206000 |
| 2022-11-03 | 8.00 | $8.17 | 106600 |
| 2022-11-02 | 7.98 | $8.31 | 188629 |
| 2022-11-01 | 7.95 | $8.40 | 338232 |
| 2022-10-31 | 7.91 | $8.10 | 125219 |
| 2022-10-28 | 7.89 | $8.06 | 195900 |
| 2022-10-27 | 7.88 | $7.99 | 128600 |
| 2022-10-26 | 7.88 | $8.03 | 161000 |
| 2022-10-25 | 7.87 | $8.04 | 130642 |
| 2022-10-24 | 7.86 | $7.74 | 135300 |
| 2022-10-21 | 7.88 | $7.71 | 171348 |
| 2022-10-20 | 7.91 | $7.61 | 315901 |
| 2022-10-19 | 7.95 | $7.58 | 268500 |
| 2022-10-18 | 8.00 | $7.77 | 475200 |
| 2022-10-17 | 8.04 | $7.75 | 294200 |
| 2022-10-14 | 8.08 | $7.83 | 439600 |
| 2022-10-13 | 8.12 | $7.88 | 214149 |
| 2022-10-12 | 8.17 | $8.01 | 208500 |
| 2022-10-11 | 8.20 | $7.91 | 179700 |
| 2022-10-10 | 8.25 | $8.01 | 63317 |
| 2022-10-07 | 8.29 | $8.06 | 108842 |
| 2022-10-06 | 8.34 | $8.27 | 122522 |
| 2022-10-05 | 8.37 | $8.31 | 136900 |
| 2022-10-04 | 8.40 | $8.31 | 229837 |
| 2022-10-03 | 8.44 | $8.13 | 230622 |
| 2022-09-30 | 8.49 | $7.98 | 139200 |
| 2022-09-29 | 8.57 | $7.96 | 158000 |
| 2022-09-28 | 8.65 | $8.42 | 318045 |
| 2022-09-27 | 8.70 | $8.00 | 260200 |
| 2022-09-26 | 8.78 | $8.01 | 241900 |
| 2022-09-23 | 8.88 | $8.29 | 437600 |
| 2022-09-22 | 8.95 | $8.47 | 235845 |
| 2022-09-21 | 9.00 | $8.64 | 155400 |
| 2022-09-20 | 9.05 | $8.76 | 77901 |
| 2022-09-19 | 9.08 | $8.83 | 214600 |
| 2022-09-16 | 9.11 | $8.97 | 146116 |
| 2022-09-15 | 9.13 | $8.96 | 119130 |
| 2022-09-14 | 9.15 | $9.13 | 158221 |
| 2022-09-13 | 9.16 | $9.07 | 105100 |
| 2022-09-12 | 9.17 | $9.17 | 158700 |
| 2022-09-09 | 9.18 | $9.25 | 90100 |
| 2022-09-08 | 9.19 | $9.19 | 98834 |
| 2022-09-07 | 9.20 | $9.18 | 99419 |
| 2022-09-06 | 9.21 | $8.99 | 91600 |
| 2022-09-02 | 9.24 | $9.12 | 135800 |
| 2022-09-01 | 9.27 | $9.08 | 183149 |
| 2022-08-31 | 9.29 | $9.16 | 159400 |
| 2022-08-30 | 9.32 | $9.13 | 148849 |
| 2022-08-29 | 9.34 | $9.13 | 69613 |
| 2022-08-26 | 9.37 | $9.12 | 111503 |
| 2022-08-25 | 9.39 | $9.30 | 128247 |
| 2022-08-24 | 9.40 | $9.27 | 267000 |
| 2022-08-23 | 9.41 | $9.24 | 112132 |
| 2022-08-22 | 9.43 | $9.16 | 106832 |
| 2022-08-19 | 9.45 | $9.22 | 114408 |
| 2022-08-18 | 9.46 | $9.38 | 208725 |
| 2022-08-17 | 9.45 | $9.37 | 181349 |
| 2022-08-16 | 9.45 | $9.55 | 227500 |
| 2022-08-15 | 9.42 | $9.74 | 168200 |
| 2022-08-12 | 9.37 | $9.74 | 179430 |
| 2022-08-11 | 9.31 | $9.62 | 314829 |
| 2022-08-10 | 9.26 | $9.50 | 315100 |
| 2022-08-09 | 9.21 | $9.46 | 90800 |
| 2022-08-08 | 9.16 | $9.53 | 180400 |
| 2022-08-05 | 9.11 | $9.44 | 174200 |
| 2022-08-04 | 9.06 | $9.43 | 187100 |
| 2022-08-03 | 9.00 | $9.41 | 218102 |
| 2022-08-02 | 8.95 | $9.31 | 332302 |
| 2022-08-01 | 8.90 | $9.23 | 267200 |
| 2022-07-29 | 8.86 | $9.22 | 217000 |
| 2022-07-28 | 8.81 | $9.11 | 144906 |
| 2022-07-27 | 8.78 | $9.07 | 97900 |
| 2022-07-26 | 8.75 | $8.94 | 104819 |
| 2022-07-25 | 8.72 | $8.95 | 128600 |
| 2022-07-22 | 8.70 | $8.97 | 195300 |
| 2022-07-21 | 8.68 | $8.94 | 259772 |
| 2022-07-20 | 8.65 | $8.79 | 142524 |
| 2022-07-19 | 8.64 | $8.73 | 179600 |
| 2022-07-18 | 8.64 | $8.43 | 240800 |
| 2022-07-15 | 8.67 | $8.45 | 257400 |
| 2022-07-14 | 8.69 | $8.48 | 163200 |
| 2022-07-13 | 8.72 | $8.56 | 208224 |
| 2022-07-12 | 8.74 | $8.62 | 249300 |
| 2022-07-11 | 8.77 | $8.58 | 162700 |
| 2022-07-08 | 8.79 | $8.67 | 206929 |
| 2022-07-07 | 8.82 | $8.76 | 90400 |
| 2022-07-06 | 8.84 | $8.73 | 102600 |
| 2022-07-05 | 8.87 | $8.83 | 168227 |
| 2022-07-01 | 8.89 | $8.93 | 186200 |
| 2022-06-30 | 8.90 | $8.83 | 278723 |
| 2022-06-29 | 8.93 | $8.70 | 224042 |
| 2022-06-28 | 8.98 | $8.71 | 318708 |
| 2022-06-27 | 9.03 | $8.71 | 188826 |
| 2022-06-24 | 9.09 | $8.78 | 506000 |
| 2022-06-23 | 9.14 | $8.77 | 180043 |
| 2022-06-22 | 9.20 | $8.74 | 201900 |
| 2022-06-21 | 9.26 | $8.79 | 233427 |
| 2022-06-17 | 9.33 | $8.79 | 184400 |
| 2022-06-16 | 9.40 | $8.79 | 195800 |
| 2022-06-15 | 9.47 | $9.08 | 206900 |
| 2022-06-14 | 9.52 | $9.01 | 607251 |
| 2022-06-13 | 9.57 | $9.19 | 203700 |
| 2022-06-10 | 9.62 | $9.37 | 182100 |
| 2022-06-09 | 9.64 | $9.49 | 129900 |
| 2022-06-08 | 9.65 | $9.55 | 257300 |
| 2022-06-07 | 9.65 | $9.64 | 486100 |
| 2022-06-06 | 9.65 | $9.62 | 167214 |
| 2022-06-03 | 9.65 | $9.61 | 147100 |
| 2022-06-02 | 9.64 | $9.75 | 263206 |
| 2022-06-01 | 9.63 | $9.68 | 204349 |
| 2022-05-31 | 9.62 | $9.72 | 197300 |
| 2022-05-27 | 9.61 | $9.83 | 179040 |
| 2022-05-26 | 9.58 | $9.80 | 204900 |
| 2022-05-25 | 9.56 | $9.67 | 297100 |
| 2022-05-24 | 9.55 | $9.57 | 229700 |
| 2022-05-23 | 9.56 | $9.61 | 140900 |
| 2022-05-20 | 9.56 | $9.54 | 197334 |
| 2022-05-19 | 9.57 | $9.67 | 307137 |
| 2022-05-18 | 9.56 | $9.70 | 452300 |
| 2022-05-17 | 9.56 | $9.70 | 361433 |
| 2022-05-16 | 9.56 | $9.41 | 157500 |
| 2022-05-13 | 9.59 | $9.37 | 238000 |
| 2022-05-12 | 9.63 | $9.30 | 341624 |
| 2022-05-11 | 9.68 | $9.41 | 280100 |
| 2022-05-10 | 9.72 | $9.39 | 295213 |
| 2022-05-09 | 9.76 | $9.36 | 252521 |
| 2022-05-06 | 9.82 | $9.54 | 203521 |
| 2022-05-05 | 9.86 | $9.68 | 223000 |
| 2022-05-04 | 9.89 | $9.83 | 232700 |
| 2022-05-03 | 9.92 | $9.71 | 225604 |
| 2022-05-02 | 9.95 | $9.70 | 150400 |
| 2022-04-29 | 10.00 | $9.67 | 130947 |
| 2022-04-28 | 10.05 | $9.79 | 174336 |
| 2022-04-27 | 10.10 | $9.75 | 121405 |
| 2022-04-26 | 10.15 | $9.77 | 169600 |
| 2022-04-25 | 10.20 | $9.90 | 276610 |
| 2022-04-22 | 10.25 | $9.95 | 222520 |
| 2022-04-21 | 10.28 | $10.01 | 155800 |
| 2022-04-20 | 10.32 | $10.25 | 198703 |
| 2022-04-19 | 10.33 | $10.19 | 691500 |
| 2022-04-18 | 10.35 | $10.04 | 158806 |
| 2022-04-14 | 10.39 | $10.00 | 237400 |
| 2022-04-13 | 10.43 | $10.15 | 272670 |
| 2022-04-12 | 10.45 | $10.26 | 139829 |
| 2022-04-11 | 10.46 | $10.15 | 187022 |
| 2022-04-08 | 10.48 | $10.30 | 188700 |
| 2022-04-07 | 10.49 | $10.50 | 146800 |
| 2022-04-06 | 10.47 | $10.45 | 354900 |
| 2022-04-05 | 10.45 | $10.60 | 675200 |
| 2022-04-04 | 10.41 | $10.85 | 231800 |
| 2022-04-01 | 10.35 | $10.86 | 506448 |
| 2022-03-31 | 10.27 | $10.73 | 640508 |
| 2022-03-30 | 10.21 | $10.60 | 218542 |
| 2022-03-29 | 10.17 | $10.51 | 327424 |
| 2022-03-28 | 10.13 | $10.31 | 205000 |
| 2022-03-25 | 10.12 | $10.24 | 160900 |
| 2022-03-24 | 10.12 | $10.28 | 269200 |
| 2022-03-23 | 10.11 | $10.36 | 381100 |
| 2022-03-22 | 10.11 | $10.49 | 546836 |
| 2022-03-21 | 10.09 | $10.30 | 535729 |
| 2022-03-18 | 10.10 | $10.20 | 569240 |
| 2022-03-17 | 10.12 | $10.25 | 434432 |
| 2022-03-16 | 10.15 | $9.91 | 557700 |
| 2022-03-15 | 10.22 | $9.76 | 893300 |
| 2022-03-14 | 10.31 | $9.59 | 475945 |
| 2022-03-11 | 10.42 | $9.75 | 291218 |
| 2022-03-10 | 10.53 | $9.78 | 366100 |
| 2022-03-09 | 10.65 | $9.89 | 679901 |
| 2022-03-08 | 10.77 | $9.73 | 603900 |
| 2022-03-07 | 10.91 | $9.50 | 1.3M |
| 2022-03-04 | 11.09 | $9.76 | 4.4M |
| 2022-03-03 | 11.25 | $10.74 | 302700 |
| 2022-03-02 | 11.32 | $11.12 | 441435 |
| 2022-03-01 | 11.36 | $10.90 | 270236 |
| 2022-02-28 | 11.42 | $10.90 | 218825 |
| 2022-02-25 | 11.49 | $10.98 | 317000 |
| 2022-02-24 | 11.56 | $11.08 | 434200 |
| 2022-02-23 | 11.62 | $11.13 | 1.6M |
| 2022-02-22 | 11.68 | $11.24 | 294100 |
| 2022-02-18 | 11.73 | $11.49 | 169900 |
| 2022-02-17 | 11.75 | $11.46 | 268973 |
| 2022-02-16 | 11.79 | $11.76 | 169428 |
| 2022-02-15 | 11.79 | $11.69 | 163700 |
| 2022-02-14 | 11.80 | $11.62 | 184500 |
| 2022-02-11 | 11.83 | $11.63 | 254707 |
| 2022-02-10 | 11.85 | $11.85 | 254400 |
| 2022-02-09 | 11.86 | $12.04 | 325733 |
| 2022-02-08 | 11.85 | $11.81 | 194632 |
| 2022-02-07 | 11.87 | $11.78 | 169000 |
| 2022-02-04 | 11.90 | $11.71 | 274600 |
| 2022-02-03 | 11.94 | $11.75 | 171500 |
| 2022-02-02 | 11.98 | $11.96 | 334278 |
| 2022-02-01 | 12.00 | $11.96 | 123232 |
| 2022-01-31 | 12.03 | $11.86 | 314643 |
| 2022-01-28 | 12.08 | $12.04 | 296800 |
| 2022-01-27 | 12.10 | $11.86 | 157900 |
| 2022-01-26 | 12.15 | $11.68 | 211200 |
| 2022-01-25 | 12.22 | $11.62 | 571430 |
| 2022-01-24 | 12.30 | $11.54 | 491900 |
| 2022-01-21 | 12.40 | $11.72 | 466800 |
| 2022-01-20 | 12.48 | $11.84 | 1.0M |
| 2022-01-19 | 12.55 | $12.07 | 252891 |
| 2022-01-18 | 12.61 | $12.15 | 373630 |
| 2022-01-14 | 12.66 | $12.29 | 562610 |
| 2022-01-13 | 12.70 | $12.46 | 543603 |
| 2022-01-12 | 12.72 | $12.59 | 464000 |
| 2022-01-11 | 12.73 | $12.77 | 125842 |
| 2022-01-10 | 12.73 | $12.76 | 153700 |
| 2022-01-07 | 12.73 | $12.75 | 210900 |
| 2022-01-06 | 12.73 | $12.81 | 351900 |
| 2022-01-05 | 12.72 | $12.74 | 512900 |
| 2022-01-04 | 12.72 | $12.86 | 132381 |
| 2022-01-03 | 12.72 | $12.81 | 549327 |
| 2021-12-31 | 12.71 | $12.80 | 594300 |
| 2021-12-30 | 12.71 | $12.62 | 283000 |
| 2021-12-29 | 12.73 | $12.57 | 316117 |
| 2021-12-28 | 12.75 | $12.57 | 285900 |
| 2021-12-27 | 12.78 | $12.72 | 304344 |
| 2021-12-23 | 12.80 | $12.73 | 453100 |
| 2021-12-22 | 12.82 | $12.59 | 264213 |
| 2021-12-21 | 12.85 | $12.59 | 203616 |
| 2021-12-20 | 12.88 | $12.56 | 351100 |
| 2021-12-17 | 12.93 | $12.81 | 176406 |
| 2021-12-16 | 12.95 | $12.84 | 199200 |
| 2021-12-15 | 12.98 | $12.84 | 233014 |
| 2021-12-14 | 13.01 | $12.86 | 142241 |
| 2021-12-13 | 13.04 | $12.86 | 310400 |
| 2021-12-10 | 13.08 | $12.85 | 140226 |
| 2021-12-09 | 13.12 | $12.83 | 338416 |
| 2021-12-08 | 13.17 | $12.98 | 121837 |
| 2021-12-07 | 13.20 | $12.97 | 151543 |
| 2021-12-06 | 13.25 | $12.96 | 180432 |
| 2021-12-03 | 13.29 | $12.92 | 149329 |
| 2021-12-02 | 13.34 | $13.05 | 207700 |
| 2021-12-01 | 13.39 | $13.18 | 139240 |
| 2021-11-30 | 13.42 | $13.06 | 149522 |
| 2021-11-29 | 13.46 | $13.14 | 135300 |
| 2021-11-26 | 13.50 | $13.06 | 129400 |
| 2021-11-24 | 13.56 | $13.12 | 153715 |
| 2021-11-23 | 13.60 | $13.19 | 176706 |
| 2021-11-22 | 13.65 | $13.44 | 133700 |
| 2021-11-19 | 13.67 | $13.56 | 106596 |
| 2021-11-18 | 13.67 | $13.61 | 104007 |
| 2021-11-17 | 13.68 | $13.68 | 97200 |
| 2021-11-16 | 13.67 | $13.80 | 73935 |
| 2021-11-15 | 13.66 | $13.70 | 153700 |
| 2021-11-12 | 13.65 | $13.76 | 55328 |
| 2021-11-11 | 13.64 | $13.77 | 79837 |
| 2021-11-10 | 13.63 | $13.72 | 151100 |
| 2021-11-09 | 13.62 | $13.70 | 106649 |
| 2021-11-08 | 13.61 | $13.64 | 120900 |
| 2021-11-05 | 13.61 | $13.59 | 158529 |
| 2021-11-04 | 13.61 | $13.59 | 125200 |
| 2021-11-03 | 13.61 | $13.56 | 122200 |
| 2021-11-02 | 13.61 | $13.60 | 167800 |
| 2021-11-01 | 13.61 | $13.65 | 141414 |
| 2021-10-29 | 13.60 | $13.66 | 116700 |
| 2021-10-28 | 13.59 | $13.66 | 203802 |
| 2021-10-27 | 13.58 | $13.58 | 129100 |
| 2021-10-26 | 13.58 | $13.52 | 69900 |
| 2021-10-25 | 13.58 | $13.45 | 141600 |
| 2021-10-22 | 13.59 | $13.60 | 136600 |
| 2021-10-21 | 13.59 | $13.59 | 128100 |
| 2021-10-20 | 13.58 | $13.84 | 135800 |
| 2021-10-19 | 13.56 | $13.78 | 177300 |
| 2021-10-18 | 13.54 | $13.72 | 119700 |
| 2021-10-15 | 13.52 | $13.65 | 116638 |
| 2021-10-14 | 13.51 | $13.66 | 154636 |
| 2021-10-13 | 13.51 | $13.50 | 96300 |
| 2021-10-12 | 13.52 | $13.44 | 105100 |
| 2021-10-11 | 13.53 | $13.40 | 77600 |
| 2021-10-08 | 13.56 | $13.36 | 91130 |
| 2021-10-07 | 13.59 | $13.47 | 109000 |
| 2021-10-06 | 13.62 | $13.37 | 229734 |
| 2021-10-05 | 13.65 | $13.59 | 106141 |
| 2021-10-04 | 13.67 | $13.49 | 128600 |
| 2021-10-01 | 13.70 | $13.52 | 165927 |
| 2021-09-30 | 13.73 | $13.60 | 184200 |
| 2021-09-29 | 13.76 | $13.46 | 161100 |
| 2021-09-28 | 13.80 | $13.39 | 305930 |
| 2021-09-27 | 13.85 | $13.67 | 89700 |
| 2021-09-24 | 13.87 | $13.71 | 107931 |
| 2021-09-23 | 13.89 | $13.70 | 147800 |
| 2021-09-22 | 13.92 | $13.78 | 147900 |
| 2021-09-21 | 13.93 | $13.65 | 192452 |
| 2021-09-20 | 13.96 | $13.65 | 212200 |
| 2021-09-17 | 13.99 | $13.91 | 122600 |
| 2021-09-16 | 14.00 | $14.05 | 157200 |
| 2021-09-15 | 13.99 | $13.97 | 94637 |
| 2021-09-14 | 13.99 | $13.95 | 125438 |
| 2021-09-13 | 14.00 | $14.05 | 94142 |
| 2021-09-10 | 13.99 | $14.00 | 70738 |
| 2021-09-09 | 13.99 | $14.09 | 70800 |
| 2021-09-08 | 13.98 | $13.99 | 138400 |
| 2021-09-07 | 13.98 | $14.00 | 110800 |
| 2021-09-03 | 13.98 | $14.04 | 278100 |
| 2021-09-02 | 13.98 | $14.14 | 194500 |
| 2021-09-01 | 13.96 | $14.08 | 192257 |
| 2021-08-31 | 13.95 | $13.91 | 191343 |
| 2021-08-30 | 13.96 | $13.99 | 133100 |
| 2021-08-27 | 13.96 | $13.92 | 105014 |
| 2021-08-26 | 13.97 | $13.69 | 137500 |
| 2021-08-25 | 14.00 | $13.83 | 126700 |
| 2021-08-24 | 14.02 | $13.93 | 78947 |
| 2021-08-23 | 14.02 | $13.91 | 161900 |
| 2021-08-20 | 14.03 | $13.96 | 113878 |
| 2021-08-19 | 14.04 | $14.02 | 118700 |
| 2021-08-18 | 14.03 | $14.05 | 119111 |
| 2021-08-17 | 14.03 | $14.11 | 157215 |
| 2021-08-16 | 14.01 | $14.04 | 141527 |
| 2021-08-13 | 14.00 | $14.12 | 102900 |
| 2021-08-12 | 13.98 | $14.00 | 139100 |
| 2021-08-11 | 13.98 | $14.08 | 133200 |
| 2021-08-10 | 13.96 | $14.09 | 83720 |
| 2021-08-09 | 13.94 | $14.04 | 111600 |
| 2021-08-06 | 13.93 | $14.06 | 181607 |
| 2021-08-05 | 13.91 | $13.90 | 128742 |
| 2021-08-04 | 13.91 | $14.03 | 104400 |
| 2021-08-03 | 13.89 | $14.06 | 95611 |
| 2021-08-02 | 13.87 | $14.03 | 129551 |
| 2021-07-30 | 13.85 | $13.96 | 142943 |
| 2021-07-29 | 13.84 | $13.95 | 116815 |
| 2021-07-28 | 13.83 | $13.85 | 83900 |
| 2021-07-27 | 13.84 | $13.86 | 144720 |
| 2021-07-26 | 13.84 | $13.83 | 157837 |
| 2021-07-23 | 13.84 | $13.88 | 180800 |
| 2021-07-22 | 13.85 | $13.84 | 193342 |
| 2021-07-21 | 13.85 | $13.83 | 235900 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
10.70
2026-07-17
Close Price
$10.64
Vol: 407445
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
7.62
Average
10.00
Maximum
14.06
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 10.70 | $10.64 | 407445 |
| 2026-07-16 | 10.71 | $10.70 | 202400 |
| 2026-07-15 | 10.71 | $10.69 | 213143 |
| 2026-07-14 | 10.71 | $10.72 | 194500 |
| 2026-07-13 | 10.70 | $10.63 | 154048 |
| 2026-07-10 | 10.71 | $10.69 | 209400 |
| 2026-07-09 | 10.71 | $10.67 | 167325 |
| 2026-07-08 | 10.71 | $10.64 | 209918 |
| 2026-07-07 | 10.71 | $10.77 | 223501 |
| 2026-07-06 | 10.70 | $10.69 | 165103 |
| 2026-07-02 | 10.69 | $10.78 | 90260 |
| 2026-07-01 | 10.67 | $10.70 | 170700 |
| 2026-06-30 | 10.65 | $10.74 | 268200 |
| 2026-06-29 | 10.63 | $10.80 | 207300 |
| 2026-06-26 | 10.59 | $10.72 | 180759 |
| 2026-06-25 | 10.56 | $10.61 | 140347 |
| 2026-06-24 | 10.55 | $10.52 | 104039 |
| 2026-06-23 | 10.55 | $10.56 | 141800 |
| 2026-06-22 | 10.55 | $10.64 | 168225 |
| 2026-06-18 | 10.53 | $10.64 | 99500 |
| 2026-06-17 | 10.51 | $10.55 | 144200 |
| 2026-06-16 | 10.51 | $10.65 | 135523 |
| 2026-06-15 | 10.48 | $10.61 | 173000 |
| 2026-06-12 | 10.45 | $10.57 | 103200 |
| 2026-06-11 | 10.43 | $10.50 | 67816 |
| 2026-06-10 | 10.43 | $10.36 | 87839 |
| 2026-06-09 | 10.45 | $10.46 | 235814 |
| 2026-06-08 | 10.45 | $10.41 | 201500 |
| 2026-06-05 | 10.46 | $10.36 | 135738 |
| 2026-06-04 | 10.49 | $10.35 | 269947 |
| 2026-06-03 | 10.53 | $10.42 | 234700 |
| 2026-06-02 | 10.55 | $10.50 | 256447 |
| 2026-06-01 | 10.57 | $10.50 | 244209 |
| 2026-05-29 | 10.58 | $10.68 | 174232 |
| 2026-05-28 | 10.57 | $10.74 | 149700 |
| 2026-05-27 | 10.53 | $10.66 | 255700 |
| 2026-05-26 | 10.51 | $10.52 | 199938 |
| 2026-05-22 | 10.51 | $10.42 | 96800 |
| 2026-05-21 | 10.54 | $10.31 | 177100 |
| 2026-05-20 | 10.59 | $10.45 | 362110 |
| 2026-05-19 | 10.62 | $10.31 | 224200 |
| 2026-05-18 | 10.68 | $10.42 | 127000 |
| 2026-05-15 | 10.74 | $10.48 | 246319 |
| 2026-05-14 | 10.78 | $10.67 | 127300 |
| 2026-05-13 | 10.80 | $10.75 | 179100 |
| 2026-05-12 | 10.80 | $10.73 | 229818 |
| 2026-05-11 | 10.80 | $10.69 | 184015 |
| 2026-05-08 | 10.82 | $10.71 | 152200 |
| 2026-05-07 | 10.83 | $10.68 | 291000 |
| 2026-05-06 | 10.84 | $10.74 | 304344 |
| 2026-05-05 | 10.85 | $10.69 | 202510 |
| 2026-05-04 | 10.87 | $10.86 | 174215 |
| 2026-05-01 | 10.85 | $10.94 | 169700 |
| 2026-04-30 | 10.81 | $10.94 | 226223 |
| 2026-04-29 | 10.77 | $10.74 | 299300 |
| 2026-04-28 | 10.76 | $10.77 | 234549 |
| 2026-04-27 | 10.74 | $10.83 | 140918 |
| 2026-04-24 | 10.70 | $10.74 | 120600 |
| 2026-04-23 | 10.68 | $10.67 | 235534 |
| 2026-04-22 | 10.67 | $10.84 | 224160 |
| 2026-04-21 | 10.62 | $10.83 | 170036 |
| 2026-04-20 | 10.56 | $10.88 | 112348 |
| 2026-04-17 | 10.48 | $10.90 | 145300 |
| 2026-04-16 | 10.39 | $10.75 | 143740 |
| 2026-04-15 | 10.31 | $10.72 | 147441 |
| 2026-04-14 | 10.23 | $10.75 | 261200 |
| 2026-04-13 | 10.12 | $10.61 | 288500 |
| 2026-04-10 | 10.03 | $10.44 | 320300 |
| 2026-04-09 | 9.96 | $10.43 | 145300 |
| 2026-04-08 | 9.89 | $10.33 | 262648 |
| 2026-04-07 | 9.82 | $10.07 | 173431 |
| 2026-04-06 | 9.80 | $9.95 | 201715 |
| 2026-04-02 | 9.80 | $9.87 | 181500 |
| 2026-04-01 | 9.82 | $9.92 | 277585 |
| 2026-03-31 | 9.84 | $9.82 | 427110 |
| 2026-03-30 | 9.88 | $9.62 | 563718 |
| 2026-03-27 | 9.98 | $9.66 | 405000 |
| 2026-03-26 | 10.08 | $9.91 | 214800 |
| 2026-03-25 | 10.14 | $10.08 | 228900 |
| 2026-03-24 | 10.19 | $10.00 | 483707 |
| 2026-03-23 | 10.26 | $10.18 | 160300 |
| 2026-03-20 | 10.30 | $10.03 | 170736 |
| 2026-03-19 | 10.38 | $10.27 | 379418 |
| 2026-03-18 | 10.43 | $10.32 | 227337 |
| 2026-03-17 | 10.47 | $10.51 | 147129 |
| 2026-03-16 | 10.48 | $10.40 | 144430 |
| 2026-03-13 | 10.52 | $10.33 | 140800 |
| 2026-03-12 | 10.58 | $10.45 | 262500 |
| 2026-03-11 | 10.63 | $10.50 | 115500 |
| 2026-03-10 | 10.67 | $10.44 | 214721 |
| 2026-03-09 | 10.74 | $10.36 | 350483 |
| 2026-03-06 | 10.83 | $10.43 | 261500 |
| 2026-03-05 | 10.92 | $10.53 | 195000 |
| 2026-03-04 | 11.01 | $10.70 | 469600 |
| 2026-03-03 | 11.07 | $10.86 | 308545 |
| 2026-03-02 | 11.11 | $11.08 | 191516 |
| 2026-02-27 | 11.11 | $11.04 | 229730 |
| 2026-02-26 | 11.12 | $10.96 | 159900 |
| 2026-02-25 | 11.15 | $10.98 | 163448 |
| 2026-02-24 | 11.18 | $10.99 | 261900 |
| 2026-02-23 | 11.20 | $11.03 | 193200 |
| 2026-02-20 | 11.23 | $11.14 | 154732 |
| 2026-02-19 | 11.23 | $11.26 | 228100 |
| 2026-02-18 | 11.21 | $11.30 | 269000 |
| 2026-02-17 | 11.17 | $11.28 | 346200 |
| 2026-02-13 | 11.13 | $11.28 | 228107 |
| 2026-02-12 | 11.09 | $11.12 | 259400 |
| 2026-02-11 | 11.07 | $11.14 | 265451 |
| 2026-02-10 | 11.05 | $11.12 | 163801 |
| 2026-02-09 | 11.02 | $11.10 | 283100 |
| 2026-02-06 | 10.99 | $11.07 | 275006 |
| 2026-02-05 | 10.97 | $11.03 | 213300 |
| 2026-02-04 | 10.95 | $11.03 | 336900 |
| 2026-02-03 | 10.92 | $10.88 | 214900 |
| 2026-02-02 | 10.92 | $10.93 | 181628 |
| 2026-01-30 | 10.91 | $10.88 | 285400 |
| 2026-01-29 | 10.91 | $10.88 | 259147 |
| 2026-01-28 | 10.91 | $10.95 | 216612 |
| 2026-01-27 | 10.90 | $10.89 | 288211 |
| 2026-01-26 | 10.89 | $10.86 | 143000 |
| 2026-01-23 | 10.89 | $10.88 | 164100 |
| 2026-01-22 | 10.88 | $10.98 | 542753 |
| 2026-01-21 | 10.86 | $10.92 | 463300 |
| 2026-01-20 | 10.84 | $10.83 | 197846 |
| 2026-01-16 | 10.83 | $10.78 | 222200 |
| 2026-01-15 | 10.84 | $10.71 | 269214 |
| 2026-01-14 | 10.86 | $10.75 | 255309 |
| 2026-01-13 | 10.87 | $10.85 | 237900 |
| 2026-01-12 | 10.87 | $10.95 | 369822 |
| 2026-01-09 | 10.84 | $10.88 | 204916 |
| 2026-01-08 | 10.82 | $10.80 | 140700 |
| 2026-01-07 | 10.82 | $10.84 | 168006 |
| 2026-01-06 | 10.80 | $10.85 | 198616 |
| 2026-01-05 | 10.79 | $10.70 | 266305 |
| 2026-01-02 | 10.80 | $10.76 | 238500 |
| 2025-12-31 | 10.80 | $10.63 | 386947 |
| 2025-12-30 | 10.82 | $10.83 | 211700 |
| 2025-12-29 | 10.81 | $10.72 | 178702 |
| 2025-12-26 | 10.82 | $10.79 | 174929 |
| 2025-12-24 | 10.81 | $10.78 | 118639 |
| 2025-12-23 | 10.81 | $10.79 | 408820 |
| 2025-12-22 | 10.80 | $10.89 | 297943 |
| 2025-12-19 | 10.77 | $10.88 | 347400 |
| 2025-12-18 | 10.74 | $10.84 | 198900 |
| 2025-12-17 | 10.70 | $10.84 | 357400 |
| 2025-12-16 | 10.66 | $10.84 | 339348 |
| 2025-12-15 | 10.62 | $10.70 | 102902 |
| 2025-12-12 | 10.60 | $10.59 | 136100 |
| 2025-12-11 | 10.59 | $10.62 | 262100 |
| 2025-12-10 | 10.58 | $10.48 | 169525 |
| 2025-12-09 | 10.60 | $10.52 | 226015 |
| 2025-12-08 | 10.61 | $10.57 | 170736 |
| 2025-12-05 | 10.62 | $10.61 | 116800 |
| 2025-12-04 | 10.61 | $10.69 | 154000 |
| 2025-12-03 | 10.59 | $10.71 | 183204 |
| 2025-12-02 | 10.55 | $10.65 | 182100 |
| 2025-12-01 | 10.53 | $10.60 | 209706 |
| 2025-11-28 | 10.51 | $10.63 | 81300 |
| 2025-11-26 | 10.48 | $10.56 | 161324 |
| 2025-11-25 | 10.46 | $10.46 | 193347 |
| 2025-11-24 | 10.46 | $10.38 | 179100 |
| 2025-11-21 | 10.48 | $10.41 | 121700 |
| 2025-11-20 | 10.49 | $10.38 | 209200 |
| 2025-11-19 | 10.51 | $10.46 | 275734 |
| 2025-11-18 | 10.51 | $10.35 | 214346 |
| 2025-11-17 | 10.54 | $10.54 | 226100 |
| 2025-11-14 | 10.54 | $10.60 | 214100 |
| 2025-11-13 | 10.52 | $10.61 | 206139 |
| 2025-11-12 | 10.50 | $10.65 | 428316 |
| 2025-11-11 | 10.46 | $10.52 | 539900 |
| 2025-11-10 | 10.45 | $10.40 | 145500 |
| 2025-11-07 | 10.45 | $10.32 | 162410 |
| 2025-11-06 | 10.48 | $10.39 | 168313 |
| 2025-11-05 | 10.49 | $10.42 | 255500 |
| 2025-11-04 | 10.50 | $10.42 | 266400 |
| 2025-11-03 | 10.52 | $10.47 | 197722 |
| 2025-10-31 | 10.52 | $10.54 | 170500 |
| 2025-10-30 | 10.51 | $10.47 | 171600 |
| 2025-10-29 | 10.51 | $10.51 | 179200 |
| 2025-10-28 | 10.50 | $10.62 | 109943 |
| 2025-10-27 | 10.47 | $10.56 | 113027 |
| 2025-10-24 | 10.44 | $10.49 | 103741 |
| 2025-10-23 | 10.43 | $10.53 | 103615 |
| 2025-10-22 | 10.40 | $10.52 | 129244 |
| 2025-10-21 | 10.38 | $10.60 | 267416 |
| 2025-10-20 | 10.33 | $10.43 | 125800 |
| 2025-10-17 | 10.30 | $10.35 | 308547 |
| 2025-10-16 | 10.30 | $10.32 | 272302 |
| 2025-10-15 | 10.29 | $10.38 | 179905 |
| 2025-10-14 | 10.28 | $10.24 | 135942 |
| 2025-10-13 | 10.29 | $10.20 | 134906 |
| 2025-10-10 | 10.31 | $10.19 | 193700 |
| 2025-10-09 | 10.34 | $10.28 | 133045 |
| 2025-10-08 | 10.35 | $10.37 | 95209 |
| 2025-10-07 | 10.35 | $10.33 | 146800 |
| 2025-10-06 | 10.35 | $10.30 | 154700 |
| 2025-10-03 | 10.36 | $10.30 | 143000 |
| 2025-10-02 | 10.37 | $10.41 | 292824 |
| 2025-10-01 | 10.36 | $10.38 | 330900 |
| 2025-09-30 | 10.35 | $10.32 | 301000 |
| 2025-09-29 | 10.36 | $10.25 | 212215 |
| 2025-09-26 | 10.38 | $10.19 | 174703 |
| 2025-09-25 | 10.42 | $10.21 | 236941 |
| 2025-09-24 | 10.46 | $10.28 | 179300 |
| 2025-09-23 | 10.49 | $10.33 | 247233 |
| 2025-09-22 | 10.52 | $10.52 | 161736 |
| 2025-09-19 | 10.51 | $10.55 | 188400 |
| 2025-09-18 | 10.49 | $10.53 | 229000 |
| 2025-09-17 | 10.47 | $10.53 | 197461 |
| 2025-09-16 | 10.45 | $10.49 | 330500 |
| 2025-09-15 | 10.43 | $10.45 | 188843 |
| 2025-09-12 | 10.42 | $10.41 | 117700 |
| 2025-09-11 | 10.42 | $10.47 | 149719 |
| 2025-09-10 | 10.39 | $10.44 | 171200 |
| 2025-09-09 | 10.38 | $10.42 | 126538 |
| 2025-09-08 | 10.36 | $10.44 | 149600 |
| 2025-09-05 | 10.34 | $10.44 | 232418 |
| 2025-09-04 | 10.31 | $10.29 | 137200 |
| 2025-09-03 | 10.31 | $10.27 | 164928 |
| 2025-09-02 | 10.31 | $10.23 | 245600 |
| 2025-08-29 | 10.32 | $10.30 | 202400 |
| 2025-08-28 | 10.32 | $10.27 | 147300 |
| 2025-08-27 | 10.32 | $10.24 | 195500 |
| 2025-08-26 | 10.34 | $10.25 | 148925 |
| 2025-08-25 | 10.34 | $10.24 | 240018 |
| 2025-08-22 | 10.36 | $10.28 | 124238 |
| 2025-08-21 | 10.36 | $10.34 | 126859 |
| 2025-08-20 | 10.36 | $10.40 | 146636 |
| 2025-08-19 | 10.34 | $10.39 | 248141 |
| 2025-08-18 | 10.31 | $10.37 | 154832 |
| 2025-08-15 | 10.29 | $10.26 | 189212 |
| 2025-08-14 | 10.29 | $10.30 | 140600 |
| 2025-08-13 | 10.28 | $10.37 | 160148 |
| 2025-08-12 | 10.25 | $10.30 | 167850 |
| 2025-08-11 | 10.23 | $10.25 | 133500 |
| 2025-08-08 | 10.21 | $10.28 | 124600 |
| 2025-08-07 | 10.19 | $10.25 | 188309 |
| 2025-08-06 | 10.17 | $10.17 | 95624 |
| 2025-08-05 | 10.16 | $10.12 | 127100 |
| 2025-08-04 | 10.17 | $10.18 | 152438 |
| 2025-08-01 | 10.16 | $10.15 | 109020 |
| 2025-07-31 | 10.15 | $10.11 | 116500 |
| 2025-07-30 | 10.15 | $10.08 | 100713 |
| 2025-07-29 | 10.16 | $10.11 | 109300 |
| 2025-07-28 | 10.16 | $10.09 | 124500 |
| 2025-07-25 | 10.17 | $10.11 | 145300 |
| 2025-07-24 | 10.17 | $10.01 | 175000 |
| 2025-07-23 | 10.19 | $10.17 | 186308 |
| 2025-07-22 | 10.18 | $10.17 | 304219 |
| 2025-07-21 | 10.17 | $10.12 | 216300 |
| 2025-07-18 | 10.17 | $10.05 | 279900 |
| 2025-07-17 | 10.19 | $10.09 | 213344 |
| 2025-07-16 | 10.19 | $10.12 | 148400 |
| 2025-07-15 | 10.19 | $10.12 | 99606 |
| 2025-07-14 | 10.19 | $10.14 | 125400 |
| 2025-07-11 | 10.18 | $10.11 | 126520 |
| 2025-07-10 | 10.18 | $10.14 | 161609 |
| 2025-07-09 | 10.17 | $10.19 | 280647 |
| 2025-07-08 | 10.15 | $10.13 | 267108 |
| 2025-07-07 | 10.13 | $10.12 | 168536 |
| 2025-07-03 | 10.12 | $10.18 | 63922 |
| 2025-07-02 | 10.09 | $10.23 | 319424 |
| 2025-07-01 | 10.04 | $10.21 | 231600 |
| 2025-06-30 | 9.98 | $10.05 | 160030 |
| 2025-06-27 | 9.95 | $10.02 | 180500 |
| 2025-06-26 | 9.93 | $10.04 | 162700 |
| 2025-06-25 | 9.89 | $9.93 | 188000 |
| 2025-06-24 | 9.87 | $9.90 | 157515 |
| 2025-06-23 | 9.85 | $9.83 | 256616 |
| 2025-06-20 | 9.84 | $9.90 | 213600 |
| 2025-06-18 | 9.82 | $9.79 | 83213 |
| 2025-06-17 | 9.81 | $9.81 | 195928 |
| 2025-06-16 | 9.80 | $9.78 | 163319 |
| 2025-06-13 | 9.80 | $9.77 | 96100 |
| 2025-06-12 | 9.79 | $9.81 | 101000 |
| 2025-06-11 | 9.77 | $9.78 | 179600 |
| 2025-06-10 | 9.76 | $9.79 | 132221 |
| 2025-06-09 | 9.74 | $9.74 | 121437 |
| 2025-06-06 | 9.73 | $9.78 | 107100 |
| 2025-06-05 | 9.71 | $9.77 | 174022 |
| 2025-06-04 | 9.69 | $9.78 | 116700 |
| 2025-06-03 | 9.66 | $9.69 | 212100 |
| 2025-06-02 | 9.64 | $9.63 | 200900 |
| 2025-05-30 | 9.63 | $9.66 | 167299 |
| 2025-05-29 | 9.62 | $9.59 | 165500 |
| 2025-05-28 | 9.62 | $9.58 | 397700 |
| 2025-05-27 | 9.62 | $9.65 | 162400 |
| 2025-05-23 | 9.60 | $9.59 | 157337 |
| 2025-05-22 | 9.59 | $9.50 | 164200 |
| 2025-05-21 | 9.60 | $9.60 | 181741 |
| 2025-05-20 | 9.59 | $9.68 | 101100 |
| 2025-05-19 | 9.57 | $9.67 | 125834 |
| 2025-05-16 | 9.54 | $9.67 | 59037 |
| 2025-05-15 | 9.50 | $9.65 | 204857 |
| 2025-05-14 | 9.46 | $9.60 | 167800 |
| 2025-05-13 | 9.43 | $9.61 | 134928 |
| 2025-05-12 | 9.39 | $9.62 | 163041 |
| 2025-05-09 | 9.34 | $9.48 | 104313 |
| 2025-05-08 | 9.31 | $9.40 | 220530 |
| 2025-05-07 | 9.29 | $9.36 | 223200 |
| 2025-05-06 | 9.28 | $9.43 | 98800 |
| 2025-05-05 | 9.25 | $9.38 | 127907 |
| 2025-05-02 | 9.23 | $9.41 | 159547 |
| 2025-05-01 | 9.21 | $9.44 | 190900 |
| 2025-04-30 | 9.17 | $9.39 | 300600 |
| 2025-04-29 | 9.13 | $9.36 | 93400 |
| 2025-04-28 | 9.10 | $9.39 | 114900 |
| 2025-04-25 | 9.05 | $9.35 | 112210 |
| 2025-04-24 | 9.01 | $9.28 | 119913 |
| 2025-04-23 | 8.98 | $9.19 | 153403 |
| 2025-04-22 | 8.96 | $9.15 | 174100 |
| 2025-04-21 | 8.95 | $9.00 | 274000 |
| 2025-04-17 | 8.97 | $9.12 | 235816 |
| 2025-04-16 | 8.97 | $9.00 | 190122 |
| 2025-04-15 | 9.00 | $9.03 | 116100 |
| 2025-04-14 | 9.03 | $8.90 | 377300 |
| 2025-04-11 | 9.09 | $8.83 | 332600 |
| 2025-04-10 | 9.18 | $8.72 | 327932 |
| 2025-04-09 | 9.30 | $9.02 | 586700 |
| 2025-04-08 | 9.39 | $8.74 | 302500 |
| 2025-04-07 | 9.54 | $8.80 | 444323 |
| 2025-04-04 | 9.71 | $9.22 | 440145 |
| 2025-04-03 | 9.82 | $9.68 | 303543 |
| 2025-04-02 | 9.86 | $9.86 | 214250 |
| 2025-04-01 | 9.85 | $9.87 | 148146 |
| 2025-03-31 | 9.85 | $9.89 | 166000 |
| 2025-03-28 | 9.84 | $9.81 | 186900 |
| 2025-03-27 | 9.85 | $9.85 | 111400 |
| 2025-03-26 | 9.85 | $9.86 | 157045 |
| 2025-03-25 | 9.84 | $9.89 | 205700 |
| 2025-03-24 | 9.83 | $9.85 | 152929 |
| 2025-03-21 | 9.83 | $9.89 | 162401 |
| 2025-03-20 | 9.82 | $9.91 | 101300 |
| 2025-03-19 | 9.80 | $9.90 | 191500 |
| 2025-03-18 | 9.78 | $9.83 | 111600 |
| 2025-03-17 | 9.77 | $9.80 | 191116 |
| 2025-03-14 | 9.77 | $9.74 | 170411 |
| 2025-03-13 | 9.78 | $9.68 | 239034 |
| 2025-03-12 | 9.81 | $9.80 | 201800 |
| 2025-03-11 | 9.81 | $9.79 | 133100 |
| 2025-03-10 | 9.82 | $9.79 | 164400 |
| 2025-03-07 | 9.83 | $9.85 | 203801 |
| 2025-03-06 | 9.83 | $9.79 | 243900 |
| 2025-03-05 | 9.83 | $9.85 | 297740 |
| 2025-03-04 | 9.83 | $9.75 | 287920 |
| 2025-03-03 | 9.85 | $9.80 | 336126 |
| 2025-02-28 | 9.87 | $9.82 | 295700 |
| 2025-02-27 | 9.88 | $9.74 | 196300 |
| 2025-02-26 | 9.90 | $9.83 | 264000 |
| 2025-02-25 | 9.92 | $9.83 | 257632 |
| 2025-02-24 | 9.93 | $9.81 | 220710 |
| 2025-02-21 | 9.96 | $9.85 | 273000 |
| 2025-02-20 | 9.97 | $9.91 | 683547 |
| 2025-02-19 | 9.98 | $9.97 | 532400 |
| 2025-02-18 | 9.98 | $9.98 | 554700 |
| 2025-02-14 | 9.97 | $9.98 | 180318 |
| 2025-02-13 | 9.96 | $9.99 | 109000 |
| 2025-02-12 | 9.95 | $9.90 | 161700 |
| 2025-02-11 | 9.96 | $9.98 | 163925 |
| 2025-02-10 | 9.94 | $10.00 | 157800 |
| 2025-02-07 | 9.92 | $10.02 | 188500 |
| 2025-02-06 | 9.90 | $10.00 | 156100 |
| 2025-02-05 | 9.87 | $10.03 | 182708 |
| 2025-02-04 | 9.84 | $9.97 | 229100 |
| 2025-02-03 | 9.81 | $9.83 | 212827 |
| 2025-01-31 | 9.80 | $9.85 | 142600 |
| 2025-01-30 | 9.79 | $9.84 | 147200 |
| 2025-01-29 | 9.78 | $9.80 | 190312 |
| 2025-01-28 | 9.77 | $9.80 | 210827 |
| 2025-01-27 | 9.77 | $9.88 | 128400 |
| 2025-01-24 | 9.75 | $9.83 | 137800 |
| 2025-01-23 | 9.73 | $9.85 | 167100 |
| 2025-01-22 | 9.71 | $9.84 | 128758 |
| 2025-01-21 | 9.69 | $9.80 | 324700 |
| 2025-01-17 | 9.67 | $9.72 | 170934 |
| 2025-01-16 | 9.67 | $9.73 | 191640 |
| 2025-01-15 | 9.67 | $9.70 | 302637 |
| 2025-01-14 | 9.67 | $9.62 | 140834 |
| 2025-01-13 | 9.69 | $9.66 | 146900 |
| 2025-01-10 | 9.70 | $9.70 | 116121 |
| 2025-01-08 | 9.71 | $9.76 | 228235 |
| 2025-01-07 | 9.71 | $9.68 | 184800 |
| 2025-01-06 | 9.72 | $9.75 | 139006 |
| 2025-01-03 | 9.72 | $9.81 | 149100 |
| 2025-01-02 | 9.71 | $9.74 | 113204 |
| 2024-12-31 | 9.72 | $9.62 | 474300 |
| 2024-12-30 | 9.75 | $9.57 | 206710 |
| 2024-12-27 | 9.79 | $9.59 | 254819 |
| 2024-12-26 | 9.84 | $9.60 | 541645 |
| 2024-12-24 | 9.90 | $9.79 | 148940 |
| 2024-12-23 | 9.93 | $9.78 | 240345 |
| 2024-12-20 | 9.96 | $9.88 | 264138 |
| 2024-12-19 | 9.97 | $9.76 | 162600 |
| 2024-12-18 | 10.01 | $9.82 | 201500 |
| 2024-12-17 | 10.05 | $9.93 | 237000 |
| 2024-12-16 | 10.07 | $10.06 | 136823 |
| 2024-12-13 | 10.07 | $10.04 | 113021 |
| 2024-12-12 | 10.06 | $10.03 | 185900 |
| 2024-12-11 | 10.06 | $10.11 | 138548 |
| 2024-12-10 | 10.04 | $10.05 | 160532 |
| 2024-12-09 | 10.04 | $10.09 | 122600 |
| 2024-12-06 | 10.02 | $10.13 | 124600 |
| 2024-12-05 | 9.98 | $10.07 | 92001 |
| 2024-12-04 | 9.96 | $10.15 | 83149 |
| 2024-12-03 | 9.92 | $10.12 | 235300 |
| 2024-12-02 | 9.87 | $10.02 | 272907 |
| 2024-11-29 | 9.84 | $10.00 | 65624 |
| 2024-11-27 | 9.81 | $9.90 | 82600 |
| 2024-11-26 | 9.79 | $9.83 | 130186 |
| 2024-11-25 | 9.78 | $9.92 | 235800 |
| 2024-11-22 | 9.76 | $9.94 | 281100 |
| 2024-11-21 | 9.73 | $9.83 | 191800 |
| 2024-11-20 | 9.71 | $9.83 | 263347 |
| 2024-11-19 | 9.70 | $9.80 | 299291 |
| 2024-11-18 | 9.69 | $9.68 | 238205 |
| 2024-11-15 | 9.70 | $9.64 | 125900 |
| 2024-11-14 | 9.72 | $9.67 | 163911 |
| 2024-11-13 | 9.74 | $9.68 | 237923 |
| 2024-11-12 | 9.77 | $9.71 | 258300 |
| 2024-11-11 | 9.79 | $9.82 | 261139 |
| 2024-11-08 | 9.79 | $9.96 | 116915 |
| 2024-11-07 | 9.76 | $9.87 | 157700 |
| 2024-11-06 | 9.75 | $9.78 | 278100 |
| 2024-11-05 | 9.76 | $9.71 | 230613 |
| 2024-11-04 | 9.78 | $9.65 | 251300 |
| 2024-11-01 | 9.82 | $9.73 | 229100 |
| 2024-10-31 | 9.85 | $9.80 | 196040 |
| 2024-10-30 | 9.87 | $9.73 | 252720 |
| 2024-10-29 | 9.91 | $9.75 | 208105 |
| 2024-10-28 | 9.96 | $9.74 | 241052 |
| 2024-10-25 | 10.01 | $9.81 | 205831 |
| 2024-10-24 | 10.05 | $9.86 | 259500 |
| 2024-10-23 | 10.09 | $9.93 | 290000 |
| 2024-10-22 | 10.12 | $10.06 | 244321 |
| 2024-10-21 | 10.13 | $10.10 | 166500 |
| 2024-10-18 | 10.14 | $10.03 | 267500 |
| 2024-10-17 | 10.16 | $10.05 | 247200 |
| 2024-10-16 | 10.17 | $10.05 | 242924 |
| 2024-10-15 | 10.19 | $10.05 | 229000 |
| 2024-10-14 | 10.22 | $10.09 | 191320 |
| 2024-10-11 | 10.23 | $10.11 | 212500 |
| 2024-10-10 | 10.25 | $10.13 | 130600 |
| 2024-10-09 | 10.26 | $10.17 | 173200 |
| 2024-10-08 | 10.26 | $10.23 | 137000 |
| 2024-10-07 | 10.26 | $10.20 | 312600 |
| 2024-10-04 | 10.26 | $10.26 | 340011 |
| 2024-10-03 | 10.24 | $10.31 | 146810 |
| 2024-10-02 | 10.21 | $10.30 | 265000 |
| 2024-10-01 | 10.17 | $10.20 | 253900 |
| 2024-09-30 | 10.16 | $10.18 | 292200 |
| 2024-09-27 | 10.14 | $10.14 | 122424 |
| 2024-09-26 | 10.12 | $10.17 | 229600 |
| 2024-09-25 | 10.10 | $10.10 | 119441 |
| 2024-09-24 | 10.09 | $10.16 | 237247 |
| 2024-09-23 | 10.06 | $10.10 | 195228 |
| 2024-09-20 | 10.04 | $10.14 | 111723 |
| 2024-09-19 | 10.01 | $10.15 | 145346 |
| 2024-09-18 | 9.97 | $10.12 | 212200 |
| 2024-09-17 | 9.93 | $10.07 | 402100 |
| 2024-09-16 | 9.89 | $9.93 | 160900 |
| 2024-09-13 | 9.88 | $9.90 | 164944 |
| 2024-09-12 | 9.87 | $9.81 | 221200 |
| 2024-09-11 | 9.88 | $9.85 | 127702 |
| 2024-09-10 | 9.88 | $9.86 | 235800 |
| 2024-09-09 | 9.87 | $9.84 | 146816 |
| 2024-09-06 | 9.87 | $9.81 | 135543 |
| 2024-09-05 | 9.88 | $9.83 | 215913 |
| 2024-09-04 | 9.89 | $9.82 | 267406 |
| 2024-09-03 | 9.89 | $9.85 | 153849 |
| 2024-08-30 | 9.89 | $9.86 | 176933 |
| 2024-08-29 | 9.89 | $9.81 | 120612 |
| 2024-08-28 | 9.90 | $9.81 | 154800 |
| 2024-08-27 | 9.91 | $9.88 | 97900 |
| 2024-08-26 | 9.90 | $9.89 | 195742 |
| 2024-08-23 | 9.89 | $9.91 | 141718 |
| 2024-08-22 | 9.88 | $9.87 | 258800 |
| 2024-08-21 | 9.87 | $9.96 | 184540 |
| 2024-08-20 | 9.84 | $9.97 | 177530 |
| 2024-08-19 | 9.80 | $9.98 | 112800 |
| 2024-08-16 | 9.76 | $9.87 | 96913 |
| 2024-08-15 | 9.73 | $9.76 | 131527 |
| 2024-08-14 | 9.71 | $9.82 | 112200 |
| 2024-08-13 | 9.69 | $9.74 | 184500 |
| 2024-08-12 | 9.67 | $9.65 | 158235 |
| 2024-08-09 | 9.67 | $9.70 | 90719 |
| 2024-08-08 | 9.66 | $9.70 | 160310 |
| 2024-08-07 | 9.65 | $9.68 | 303700 |
| 2024-08-06 | 9.64 | $9.51 | 132408 |
| 2024-08-05 | 9.67 | $9.42 | 278902 |
| 2024-08-02 | 9.72 | $9.64 | 255648 |
| 2024-08-01 | 9.72 | $9.68 | 205040 |
| 2024-07-31 | 9.73 | $9.68 | 199104 |
| 2024-07-30 | 9.73 | $9.65 | 119100 |
| 2024-07-29 | 9.74 | $9.62 | 122922 |
| 2024-07-26 | 9.75 | $9.61 | 137400 |
| 2024-07-25 | 9.77 | $9.59 | 273744 |
| 2024-07-24 | 9.80 | $9.66 | 123636 |
| 2024-07-23 | 9.81 | $9.83 | 171800 |
| 2024-07-22 | 9.79 | $9.84 | 102169 |
| 2024-07-19 | 9.76 | $9.78 | 603541 |
| 2024-07-18 | 9.75 | $9.77 | 193537 |
| 2024-07-17 | 9.73 | $9.89 | 194100 |
| 2024-07-16 | 9.68 | $9.92 | 220736 |
| 2024-07-15 | 9.61 | $9.81 | 266300 |
| 2024-07-12 | 9.56 | $9.71 | 164700 |
| 2024-07-11 | 9.52 | $9.72 | 212800 |
| 2024-07-10 | 9.48 | $9.60 | 218800 |
| 2024-07-09 | 9.45 | $9.52 | 156741 |
| 2024-07-08 | 9.43 | $9.43 | 135525 |
| 2024-07-05 | 9.42 | $9.41 | 115500 |
| 2024-07-03 | 9.43 | $9.43 | 95237 |
| 2024-07-02 | 9.42 | $9.41 | 168000 |
| 2024-07-01 | 9.42 | $9.33 | 233302 |
| 2024-06-28 | 9.44 | $9.31 | 180300 |
| 2024-06-27 | 9.47 | $9.36 | 122338 |
| 2024-06-26 | 9.48 | $9.37 | 119300 |
| 2024-06-25 | 9.50 | $9.44 | 91638 |
| 2024-06-24 | 9.51 | $9.46 | 106403 |
| 2024-06-21 | 9.51 | $9.45 | 106504 |
| 2024-06-20 | 9.52 | $9.49 | 180003 |
| 2024-06-18 | 9.52 | $9.55 | 120127 |
| 2024-06-17 | 9.50 | $9.54 | 93400 |
| 2024-06-14 | 9.48 | $9.52 | 101629 |
| 2024-06-13 | 9.46 | $9.56 | 152300 |
| 2024-06-12 | 9.44 | $9.50 | 110620 |
| 2024-06-11 | 9.42 | $9.37 | 234046 |
| 2024-06-10 | 9.42 | $9.41 | 89020 |
| 2024-06-07 | 9.42 | $9.42 | 189000 |
| 2024-06-06 | 9.41 | $9.46 | 138700 |
| 2024-06-05 | 9.39 | $9.50 | 113100 |
| 2024-06-04 | 9.36 | $9.43 | 187231 |
| 2024-06-03 | 9.34 | $9.38 | 178600 |
| 2024-05-31 | 9.33 | $9.31 | 111722 |
| 2024-05-30 | 9.33 | $9.24 | 107935 |
| 2024-05-29 | 9.35 | $9.20 | 100500 |
| 2024-05-28 | 9.37 | $9.25 | 211200 |
| 2024-05-24 | 9.39 | $9.34 | 177424 |
| 2024-05-23 | 9.39 | $9.36 | 118424 |
| 2024-05-22 | 9.39 | $9.49 | 119936 |
| 2024-05-21 | 9.36 | $9.54 | 220411 |
| 2024-05-20 | 9.32 | $9.41 | 152900 |
| 2024-05-17 | 9.29 | $9.32 | 192244 |
| 2024-05-16 | 9.28 | $9.36 | 199205 |
| 2024-05-15 | 9.26 | $9.35 | 272800 |
| 2024-05-14 | 9.24 | $9.28 | 141000 |
| 2024-05-13 | 9.22 | $9.26 | 104700 |
| 2024-05-10 | 9.21 | $9.31 | 94700 |
| 2024-05-09 | 9.19 | $9.33 | 116321 |
| 2024-05-08 | 9.16 | $9.30 | 225041 |
| 2024-05-07 | 9.14 | $9.35 | 151034 |
| 2024-05-06 | 9.09 | $9.29 | 111807 |
| 2024-05-03 | 9.06 | $9.24 | 182300 |
| 2024-05-02 | 9.02 | $9.16 | 182800 |
| 2024-05-01 | 9.01 | $9.11 | 212007 |
| 2024-04-30 | 8.99 | $9.02 | 200939 |
| 2024-04-29 | 9.00 | $9.00 | 258800 |
| 2024-04-26 | 9.01 | $8.98 | 223100 |
| 2024-04-25 | 9.03 | $8.99 | 183400 |
| 2024-04-24 | 9.05 | $8.96 | 241903 |
| 2024-04-23 | 9.08 | $9.11 | 187442 |
| 2024-04-22 | 9.09 | $9.03 | 157802 |
| 2024-04-19 | 9.11 | $8.96 | 218700 |
| 2024-04-18 | 9.15 | $8.94 | 253209 |
| 2024-04-17 | 9.20 | $8.92 | 358004 |
| 2024-04-16 | 9.27 | $8.92 | 280000 |
| 2024-04-15 | 9.34 | $9.00 | 451938 |
| 2024-04-12 | 9.41 | $9.12 | 344735 |
| 2024-04-11 | 9.47 | $9.31 | 213139 |
| 2024-04-10 | 9.50 | $9.39 | 167228 |
| 2024-04-09 | 9.51 | $9.50 | 141913 |
| 2024-04-08 | 9.50 | $9.45 | 154600 |
| 2024-04-05 | 9.50 | $9.38 | 233300 |
| 2024-04-04 | 9.51 | $9.40 | 244300 |
| 2024-04-03 | 9.52 | $9.50 | 243705 |
| 2024-04-02 | 9.51 | $9.56 | 221300 |
| 2024-04-01 | 9.49 | $9.60 | 252100 |
| 2024-03-28 | 9.45 | $9.61 | 247347 |
| 2024-03-27 | 9.40 | $9.53 | 154900 |
| 2024-03-26 | 9.37 | $9.47 | 141514 |
| 2024-03-25 | 9.34 | $9.42 | 94300 |
| 2024-03-22 | 9.31 | $9.37 | 219235 |
| 2024-03-21 | 9.29 | $9.32 | 184714 |
| 2024-03-20 | 9.28 | $9.31 | 183400 |
| 2024-03-19 | 9.26 | $9.34 | 172730 |
| 2024-03-18 | 9.24 | $9.30 | 206110 |
| 2024-03-15 | 9.22 | $9.27 | 132822 |
| 2024-03-14 | 9.21 | $9.26 | 217400 |
| 2024-03-13 | 9.19 | $9.27 | 130929 |
| 2024-03-12 | 9.17 | $9.20 | 253300 |
| 2024-03-11 | 9.16 | $9.22 | 153415 |
| 2024-03-08 | 9.15 | $9.22 | 161631 |
| 2024-03-07 | 9.13 | $9.17 | 213800 |
| 2024-03-06 | 9.13 | $9.16 | 199718 |
| 2024-03-05 | 9.12 | $9.17 | 164526 |
| 2024-03-04 | 9.11 | $9.16 | 195847 |
| 2024-03-01 | 9.10 | $9.16 | 254300 |
| 2024-02-29 | 9.08 | $9.13 | 268300 |
| 2024-02-28 | 9.07 | $9.05 | 221730 |
| 2024-02-27 | 9.08 | $9.04 | 195200 |
| 2024-02-26 | 9.09 | $9.03 | 170928 |
| 2024-02-23 | 9.11 | $9.04 | 224020 |
| 2024-02-22 | 9.12 | $9.01 | 237900 |
| 2024-02-21 | 9.14 | $9.02 | 226362 |
| 2024-02-20 | 9.17 | $9.08 | 272911 |
| 2024-02-16 | 9.19 | $9.12 | 415204 |
| 2024-02-15 | 9.20 | $9.26 | 101300 |
| 2024-02-14 | 9.18 | $9.23 | 121100 |
| 2024-02-13 | 9.16 | $9.17 | 157433 |
| 2024-02-12 | 9.16 | $9.23 | 113100 |
| 2024-02-09 | 9.14 | $9.21 | 117253 |
| 2024-02-08 | 9.12 | $9.15 | 151634 |
| 2024-02-07 | 9.12 | $9.23 | 159300 |
| 2024-02-06 | 9.09 | $9.16 | 117400 |
| 2024-02-05 | 9.08 | $9.03 | 198700 |
| 2024-02-02 | 9.09 | $9.04 | 274000 |
| 2024-02-01 | 9.10 | $9.17 | 376331 |
| 2024-01-31 | 9.08 | $9.13 | 337000 |
| 2024-01-30 | 9.07 | $9.07 | 277000 |
| 2024-01-29 | 9.08 | $9.10 | 283000 |
| 2024-01-26 | 9.07 | $8.98 | 391046 |
| 2024-01-25 | 9.09 | $9.09 | 152600 |
| 2024-01-24 | 9.09 | $9.07 | 228609 |
| 2024-01-23 | 9.10 | $8.96 | 197715 |
| 2024-01-22 | 9.13 | $9.04 | 244800 |
| 2024-01-19 | 9.14 | $8.99 | 1.9M |
| 2024-01-18 | 9.17 | $8.98 | 360200 |
| 2024-01-17 | 9.21 | $9.03 | 335100 |
| 2024-01-16 | 9.24 | $9.07 | 383913 |
| 2024-01-12 | 9.27 | $9.20 | 173200 |
| 2024-01-11 | 9.27 | $9.19 | 218425 |
| 2024-01-10 | 9.28 | $9.14 | 151043 |
| 2024-01-09 | 9.30 | $9.14 | 191440 |
| 2024-01-08 | 9.32 | $9.19 | 153426 |
| 2024-01-05 | 9.33 | $9.14 | 138900 |
| 2024-01-04 | 9.36 | $9.14 | 195743 |
| 2024-01-03 | 9.38 | $9.21 | 130700 |
| 2024-01-02 | 9.40 | $9.15 | 346716 |
| 2023-12-29 | 9.43 | $9.21 | 349800 |
| 2023-12-28 | 9.44 | $9.35 | 335800 |
| 2023-12-27 | 9.44 | $9.31 | 474019 |
| 2023-12-26 | 9.43 | $9.26 | 225300 |
| 2023-12-22 | 9.44 | $9.35 | 168749 |
| 2023-12-21 | 9.43 | $9.30 | 271300 |
| 2023-12-20 | 9.42 | $9.31 | 195700 |
| 2023-12-19 | 9.41 | $9.49 | 161200 |
| 2023-12-18 | 9.35 | $9.49 | 257100 |
| 2023-12-15 | 9.29 | $9.42 | 163200 |
| 2023-12-14 | 9.23 | $9.36 | 220000 |
| 2023-12-13 | 9.17 | $9.24 | 194200 |
| 2023-12-12 | 9.12 | $9.18 | 176800 |
| 2023-12-11 | 9.08 | $9.20 | 233400 |
| 2023-12-08 | 9.03 | $9.20 | 256900 |
| 2023-12-07 | 8.96 | $9.22 | 366014 |
| 2023-12-06 | 8.88 | $9.04 | 176900 |
| 2023-12-05 | 8.82 | $9.00 | 260437 |
| 2023-12-04 | 8.76 | $8.86 | 413000 |
| 2023-12-01 | 8.72 | $8.93 | 265667 |
| 2023-11-30 | 8.66 | $8.76 | 157600 |
| 2023-11-29 | 8.63 | $8.77 | 269910 |
| 2023-11-28 | 8.58 | $8.58 | 259125 |
| 2023-11-27 | 8.57 | $8.57 | 150800 |
| 2023-11-24 | 8.55 | $8.61 | 95700 |
| 2023-11-22 | 8.53 | $8.51 | 280200 |
| 2023-11-21 | 8.52 | $8.58 | 144921 |
| 2023-11-20 | 8.49 | $8.65 | 175516 |
| 2023-11-17 | 8.45 | $8.69 | 94600 |
| 2023-11-16 | 8.38 | $8.57 | 281900 |
| 2023-11-15 | 8.34 | $8.39 | 126500 |
| 2023-11-14 | 8.32 | $8.40 | 343923 |
| 2023-11-13 | 8.30 | $8.29 | 280900 |
| 2023-11-10 | 8.30 | $8.36 | 127400 |
| 2023-11-09 | 8.28 | $8.34 | 101200 |
| 2023-11-08 | 8.26 | $8.47 | 127100 |
| 2023-11-07 | 8.21 | $8.54 | 105500 |
| 2023-11-06 | 8.15 | $8.46 | 314048 |
| 2023-11-03 | 8.08 | $8.59 | 191500 |
| 2023-11-02 | 7.98 | $8.38 | 216700 |
| 2023-11-01 | 7.91 | $8.16 | 288800 |
| 2023-10-31 | 7.87 | $8.06 | 121300 |
| 2023-10-30 | 7.85 | $7.97 | 125341 |
| 2023-10-27 | 7.85 | $7.92 | 149600 |
| 2023-10-26 | 7.86 | $7.94 | 137300 |
| 2023-10-25 | 7.86 | $7.93 | 121520 |
| 2023-10-24 | 7.87 | $8.06 | 259200 |
| 2023-10-23 | 7.86 | $7.88 | 266202 |
| 2023-10-20 | 7.88 | $7.93 | 268532 |
| 2023-10-19 | 7.90 | $7.90 | 179100 |
| 2023-10-18 | 7.93 | $7.93 | 220200 |
| 2023-10-17 | 7.95 | $7.96 | 298800 |
| 2023-10-16 | 7.98 | $7.92 | 318500 |
| 2023-10-13 | 8.02 | $8.00 | 156406 |
| 2023-10-12 | 8.05 | $8.03 | 122933 |
| 2023-10-11 | 8.08 | $8.17 | 103000 |
| 2023-10-10 | 8.09 | $8.10 | 92700 |
| 2023-10-09 | 8.12 | $8.08 | 138600 |
| 2023-10-06 | 8.16 | $8.06 | 138600 |
| 2023-10-05 | 8.20 | $8.08 | 123147 |
| 2023-10-04 | 8.26 | $8.14 | 279205 |
| 2023-10-03 | 8.31 | $8.04 | 260000 |
| 2023-10-02 | 8.38 | $8.14 | 361600 |
| 2023-09-29 | 8.46 | $8.30 | 263232 |
| 2023-09-28 | 8.51 | $8.34 | 129668 |
| 2023-09-27 | 8.56 | $8.36 | 217400 |
| 2023-09-26 | 8.62 | $8.39 | 124200 |
| 2023-09-25 | 8.68 | $8.55 | 179739 |
| 2023-09-22 | 8.71 | $8.62 | 107031 |
| 2023-09-21 | 8.74 | $8.52 | 157211 |
| 2023-09-20 | 8.79 | $8.70 | 167365 |
| 2023-09-19 | 8.82 | $8.76 | 95020 |
| 2023-09-18 | 8.83 | $8.81 | 114348 |
| 2023-09-15 | 8.84 | $8.74 | 136500 |
| 2023-09-14 | 8.86 | $8.79 | 116230 |
| 2023-09-13 | 8.88 | $8.83 | 144500 |
| 2023-09-12 | 8.89 | $8.88 | 89027 |
| 2023-09-11 | 8.90 | $8.91 | 154810 |
| 2023-09-08 | 8.89 | $8.87 | 56112 |
| 2023-09-07 | 8.90 | $8.84 | 125724 |
| 2023-09-06 | 8.91 | $8.86 | 142700 |
| 2023-09-05 | 8.92 | $8.77 | 237611 |
| 2023-09-01 | 8.95 | $8.91 | 144400 |
| 2023-08-31 | 8.96 | $8.89 | 207924 |
| 2023-08-30 | 8.97 | $8.99 | 83000 |
| 2023-08-29 | 8.96 | $8.94 | 179648 |
| 2023-08-28 | 8.96 | $8.98 | 54500 |
| 2023-08-25 | 8.95 | $8.96 | 166100 |
| 2023-08-24 | 8.95 | $8.87 | 160800 |
| 2023-08-23 | 8.96 | $8.92 | 141816 |
| 2023-08-22 | 8.97 | $8.89 | 142500 |
| 2023-08-21 | 8.98 | $8.88 | 144500 |
| 2023-08-18 | 8.99 | $8.89 | 170800 |
| 2023-08-17 | 9.01 | $8.87 | 128200 |
| 2023-08-16 | 9.03 | $8.94 | 152317 |
| 2023-08-15 | 9.04 | $8.99 | 193700 |
| 2023-08-14 | 9.04 | $9.08 | 110700 |
| 2023-08-11 | 9.01 | $9.08 | 181900 |
| 2023-08-10 | 8.99 | $9.04 | 169000 |
| 2023-08-09 | 8.97 | $9.02 | 350334 |
| 2023-08-08 | 8.95 | $9.07 | 251700 |
| 2023-08-07 | 8.92 | $9.05 | 363300 |
| 2023-08-04 | 8.88 | $8.93 | 209832 |
| 2023-08-03 | 8.87 | $8.75 | 223600 |
| 2023-08-02 | 8.89 | $8.86 | 346100 |
| 2023-08-01 | 8.88 | $8.80 | 255201 |
| 2023-07-31 | 8.90 | $9.03 | 154528 |
| 2023-07-28 | 8.86 | $8.93 | 187400 |
| 2023-07-27 | 8.84 | $8.72 | 114400 |
| 2023-07-26 | 8.86 | $8.83 | 151200 |
| 2023-07-25 | 8.86 | $8.87 | 84900 |
| 2023-07-24 | 8.85 | $8.86 | 206400 |
| 2023-07-21 | 8.84 | $8.82 | 268000 |
| 2023-07-20 | 8.84 | $8.91 | 270021 |
| 2023-07-19 | 8.81 | $8.86 | 155354 |
| 2023-07-18 | 8.80 | $8.87 | 223201 |
| 2023-07-17 | 8.77 | $8.79 | 115704 |
| 2023-07-14 | 8.77 | $8.72 | 344300 |
| 2023-07-13 | 8.77 | $8.83 | 436913 |
| 2023-07-12 | 8.75 | $8.88 | 134304 |
| 2023-07-11 | 8.72 | $8.75 | 111000 |
| 2023-07-10 | 8.71 | $8.69 | 155737 |
| 2023-07-07 | 8.72 | $8.69 | 96300 |
| 2023-07-06 | 8.72 | $8.65 | 199100 |
| 2023-07-05 | 8.73 | $8.77 | 374222 |
| 2023-07-03 | 8.72 | $8.74 | 204647 |
| 2023-06-30 | 8.71 | $8.62 | 260500 |
| 2023-06-29 | 8.72 | $8.62 | 134900 |
| 2023-06-28 | 8.74 | $8.69 | 181200 |
| 2023-06-27 | 8.74 | $8.67 | 241111 |
| 2023-06-26 | 8.75 | $8.74 | 156400 |
| 2023-06-23 | 8.75 | $8.79 | 122218 |
| 2023-06-22 | 8.73 | $8.71 | 116149 |
| 2023-06-21 | 8.73 | $8.84 | 113127 |
| 2023-06-20 | 8.70 | $8.79 | 153945 |
| 2023-06-16 | 8.68 | $8.77 | 99900 |
| 2023-06-15 | 8.66 | $8.84 | 172722 |
| 2023-06-14 | 8.61 | $8.77 | 201500 |
| 2023-06-13 | 8.58 | $8.69 | 141188 |
| 2023-06-12 | 8.56 | $8.70 | 65600 |
| 2023-06-09 | 8.53 | $8.67 | 115139 |
| 2023-06-08 | 8.50 | $8.70 | 190010 |
| 2023-06-07 | 8.46 | $8.57 | 129700 |
| 2023-06-06 | 8.44 | $8.55 | 107400 |
| 2023-06-05 | 8.43 | $8.46 | 173136 |
| 2023-06-02 | 8.43 | $8.45 | 218402 |
| 2023-06-01 | 8.44 | $8.50 | 159400 |
| 2023-05-31 | 8.44 | $8.45 | 112847 |
| 2023-05-30 | 8.44 | $8.45 | 164000 |
| 2023-05-26 | 8.45 | $8.38 | 98700 |
| 2023-05-25 | 8.48 | $8.31 | 238700 |
| 2023-05-24 | 8.52 | $8.39 | 107628 |
| 2023-05-23 | 8.56 | $8.54 | 74600 |
| 2023-05-22 | 8.57 | $8.59 | 372400 |
| 2023-05-19 | 8.57 | $8.46 | 211900 |
| 2023-05-18 | 8.60 | $8.67 | 214900 |
| 2023-05-17 | 8.59 | $8.65 | 66701 |
| 2023-05-16 | 8.58 | $8.60 | 83903 |
| 2023-05-15 | 8.58 | $8.61 | 129700 |
| 2023-05-12 | 8.58 | $8.59 | 200800 |
| 2023-05-11 | 8.59 | $8.56 | 128103 |
| 2023-05-10 | 8.60 | $8.59 | 66000 |
| 2023-05-09 | 8.61 | $8.54 | 83100 |
| 2023-05-08 | 8.64 | $8.58 | 110418 |
| 2023-05-05 | 8.65 | $8.66 | 84219 |
| 2023-05-04 | 8.66 | $8.64 | 94000 |
| 2023-05-03 | 8.67 | $8.56 | 138600 |
| 2023-05-02 | 8.69 | $8.66 | 166900 |
| 2023-05-01 | 8.70 | $8.64 | 152007 |
| 2023-04-28 | 8.72 | $8.67 | 96612 |
| 2023-04-27 | 8.73 | $8.70 | 59200 |
| 2023-04-26 | 8.74 | $8.72 | 91224 |
| 2023-04-25 | 8.75 | $8.61 | 64000 |
| 2023-04-24 | 8.78 | $8.63 | 126400 |
| 2023-04-21 | 8.81 | $8.67 | 128349 |
| 2023-04-20 | 8.84 | $8.81 | 144400 |
| 2023-04-19 | 8.85 | $8.80 | 180600 |
| 2023-04-18 | 8.85 | $9.02 | 98433 |
| 2023-04-17 | 8.82 | $8.98 | 283700 |
| 2023-04-14 | 8.78 | $8.90 | 81800 |
| 2023-04-13 | 8.75 | $8.98 | 142100 |
| 2023-04-12 | 8.71 | $8.98 | 142747 |
| 2023-04-11 | 8.65 | $8.92 | 87407 |
| 2023-04-10 | 8.60 | $8.82 | 144836 |
| 2023-04-06 | 8.57 | $8.78 | 184046 |
| 2023-04-05 | 8.53 | $8.79 | 159500 |
| 2023-04-04 | 8.49 | $8.78 | 165300 |
| 2023-04-03 | 8.45 | $8.73 | 260702 |
| 2023-03-31 | 8.41 | $8.59 | 300600 |
| 2023-03-30 | 8.40 | $8.56 | 122902 |
| 2023-03-29 | 8.39 | $8.55 | 62900 |
| 2023-03-28 | 8.38 | $8.45 | 79100 |
| 2023-03-27 | 8.40 | $8.55 | 125941 |
| 2023-03-24 | 8.39 | $8.41 | 202118 |
| 2023-03-23 | 8.42 | $8.53 | 107544 |
| 2023-03-22 | 8.43 | $8.53 | 213600 |
| 2023-03-21 | 8.44 | $8.38 | 202900 |
| 2023-03-20 | 8.49 | $8.34 | 143700 |
| 2023-03-17 | 8.55 | $8.33 | 131900 |
| 2023-03-16 | 8.63 | $8.36 | 401000 |
| 2023-03-15 | 8.72 | $8.39 | 553704 |
| 2023-03-14 | 8.82 | $8.61 | 198640 |
| 2023-03-13 | 8.88 | $8.56 | 147900 |
| 2023-03-10 | 8.97 | $8.70 | 228600 |
| 2023-03-09 | 9.04 | $8.87 | 129809 |
| 2023-03-08 | 9.09 | $9.04 | 144400 |
| 2023-03-07 | 9.12 | $9.05 | 85802 |
| 2023-03-06 | 9.14 | $8.97 | 211210 |
| 2023-03-03 | 9.19 | $9.21 | 156444 |
| 2023-03-02 | 9.19 | $9.14 | 246200 |
| 2023-03-01 | 9.21 | $9.10 | 157500 |
| 2023-02-28 | 9.24 | $9.14 | 124100 |
| 2023-02-27 | 9.27 | $9.22 | 86137 |
| 2023-02-24 | 9.28 | $9.03 | 143144 |
| 2023-02-23 | 9.34 | $9.17 | 77538 |
| 2023-02-22 | 9.38 | $9.09 | 91800 |
| 2023-02-21 | 9.44 | $9.11 | 198435 |
| 2023-02-17 | 9.51 | $9.23 | 130918 |
| 2023-02-16 | 9.57 | $9.33 | 247200 |
| 2023-02-15 | 9.61 | $9.44 | 100200 |
| 2023-02-14 | 9.63 | $9.52 | 181025 |
| 2023-02-13 | 9.64 | $9.55 | 142848 |
| 2023-02-10 | 9.64 | $9.59 | 144200 |
| 2023-02-09 | 9.64 | $9.52 | 274800 |
| 2023-02-08 | 9.64 | $9.50 | 221234 |
| 2023-02-07 | 9.66 | $9.65 | 166700 |
| 2023-02-06 | 9.64 | $9.50 | 172839 |
| 2023-02-03 | 9.65 | $9.59 | 155337 |
| 2023-02-02 | 9.64 | $9.73 | 358041 |
| 2023-02-01 | 9.60 | $9.59 | 317500 |
| 2023-01-31 | 9.58 | $9.56 | 272640 |
| 2023-01-30 | 9.56 | $9.47 | 276837 |
| 2023-01-27 | 9.56 | $9.56 | 441523 |
| 2023-01-26 | 9.54 | $9.48 | 293400 |
| 2023-01-25 | 9.53 | $9.50 | 182400 |
| 2023-01-24 | 9.51 | $9.49 | 220600 |
| 2023-01-23 | 9.49 | $9.58 | 246301 |
| 2023-01-20 | 9.45 | $9.60 | 291733 |
| 2023-01-19 | 9.39 | $9.54 | 164802 |
| 2023-01-18 | 9.34 | $9.56 | 143241 |
| 2023-01-17 | 9.28 | $9.50 | 256600 |
| 2023-01-13 | 9.21 | $9.35 | 153000 |
| 2023-01-12 | 9.17 | $9.38 | 401328 |
| 2023-01-11 | 9.11 | $9.18 | 171545 |
| 2023-01-10 | 9.09 | $9.10 | 249323 |
| 2023-01-09 | 9.08 | $9.15 | 200500 |
| 2023-01-06 | 9.06 | $9.20 | 141737 |
| 2023-01-05 | 9.02 | $9.00 | 182600 |
| 2023-01-04 | 9.01 | $9.22 | 141000 |
| 2023-01-03 | 8.96 | $9.13 | 204019 |
| 2022-12-30 | 8.92 | $9.11 | 419000 |
| 2022-12-29 | 8.88 | $8.89 | 375120 |
| 2022-12-28 | 8.88 | $8.76 | 234300 |
| 2022-12-27 | 8.90 | $8.70 | 291900 |
| 2022-12-23 | 8.94 | $8.79 | 194200 |
| 2022-12-22 | 8.97 | $8.72 | 436400 |
| 2022-12-21 | 9.02 | $8.83 | 247900 |
| 2022-12-20 | 9.05 | $8.75 | 299442 |
| 2022-12-19 | 9.10 | $8.87 | 215100 |
| 2022-12-16 | 9.13 | $8.93 | 222512 |
| 2022-12-15 | 9.16 | $8.98 | 249424 |
| 2022-12-14 | 9.18 | $8.99 | 327323 |
| 2022-12-13 | 9.19 | $9.02 | 279738 |
| 2022-12-12 | 9.21 | $8.99 | 198200 |
| 2022-12-09 | 9.23 | $9.00 | 145231 |
| 2022-12-08 | 9.25 | $9.04 | 132200 |
| 2022-12-07 | 9.26 | $9.20 | 199100 |
| 2022-12-06 | 9.25 | $9.27 | 280407 |
| 2022-12-05 | 9.21 | $9.27 | 654000 |
| 2022-12-02 | 9.16 | $9.11 | 187500 |
| 2022-12-01 | 9.14 | $9.25 | 170700 |
| 2022-11-30 | 9.09 | $9.24 | 152600 |
| 2022-11-29 | 9.02 | $9.01 | 209100 |
| 2022-11-28 | 9.00 | $8.99 | 295100 |
| 2022-11-25 | 8.97 | $8.99 | 80100 |
| 2022-11-23 | 8.93 | $9.00 | 205900 |
| 2022-11-22 | 8.89 | $9.02 | 160829 |
| 2022-11-21 | 8.83 | $8.84 | 235633 |
| 2022-11-18 | 8.81 | $8.98 | 137700 |
| 2022-11-17 | 8.74 | $9.03 | 138800 |
| 2022-11-16 | 8.66 | $9.02 | 121000 |
| 2022-11-15 | 8.56 | $9.00 | 269500 |
| 2022-11-14 | 8.45 | $8.78 | 188728 |
| 2022-11-11 | 8.36 | $8.67 | 141728 |
| 2022-11-10 | 8.29 | $8.68 | 219100 |
| 2022-11-09 | 8.20 | $8.33 | 155500 |
| 2022-11-08 | 8.17 | $8.53 | 91900 |
| 2022-11-07 | 8.10 | $8.40 | 153732 |
| 2022-11-04 | 8.03 | $8.29 | 206000 |
| 2022-11-03 | 7.99 | $8.17 | 106600 |
| 2022-11-02 | 7.96 | $8.31 | 188629 |
| 2022-11-01 | 7.90 | $8.40 | 338232 |
| 2022-10-31 | 7.81 | $8.10 | 125219 |
| 2022-10-28 | 7.77 | $8.06 | 195900 |
| 2022-10-27 | 7.73 | $7.99 | 128600 |
| 2022-10-26 | 7.71 | $8.03 | 161000 |
| 2022-10-25 | 7.67 | $8.04 | 130642 |
| 2022-10-24 | 7.62 | $7.74 | 135300 |
| 2022-10-21 | 7.64 | $7.71 | 171348 |
| 2022-10-20 | 7.66 | $7.61 | 315901 |
| 2022-10-19 | 7.71 | $7.58 | 268500 |
| 2022-10-18 | 7.78 | $7.77 | 475200 |
| 2022-10-17 | 7.82 | $7.75 | 294200 |
| 2022-10-14 | 7.88 | $7.83 | 439600 |
| 2022-10-13 | 7.93 | $7.88 | 214149 |
| 2022-10-12 | 7.97 | $8.01 | 208500 |
| 2022-10-11 | 8.00 | $7.91 | 179700 |
| 2022-10-10 | 8.06 | $8.01 | 63317 |
| 2022-10-07 | 8.10 | $8.06 | 108842 |
| 2022-10-06 | 8.15 | $8.27 | 122522 |
| 2022-10-05 | 8.15 | $8.31 | 136900 |
| 2022-10-04 | 8.16 | $8.31 | 229837 |
| 2022-10-03 | 8.16 | $8.13 | 230622 |
| 2022-09-30 | 8.21 | $7.98 | 139200 |
| 2022-09-29 | 8.30 | $7.96 | 158000 |
| 2022-09-28 | 8.41 | $8.42 | 318045 |
| 2022-09-27 | 8.44 | $8.00 | 260200 |
| 2022-09-26 | 8.56 | $8.01 | 241900 |
| 2022-09-23 | 8.71 | $8.29 | 437600 |
| 2022-09-22 | 8.82 | $8.47 | 235845 |
| 2022-09-21 | 8.91 | $8.64 | 155400 |
| 2022-09-20 | 8.98 | $8.76 | 77901 |
| 2022-09-19 | 9.03 | $8.83 | 214600 |
| 2022-09-16 | 9.08 | $8.97 | 146116 |
| 2022-09-15 | 9.12 | $8.96 | 119130 |
| 2022-09-14 | 9.15 | $9.13 | 158221 |
| 2022-09-13 | 9.16 | $9.07 | 105100 |
| 2022-09-12 | 9.18 | $9.17 | 158700 |
| 2022-09-09 | 9.19 | $9.25 | 90100 |
| 2022-09-08 | 9.18 | $9.19 | 98834 |
| 2022-09-07 | 9.17 | $9.18 | 99419 |
| 2022-09-06 | 9.18 | $8.99 | 91600 |
| 2022-09-02 | 9.22 | $9.12 | 135800 |
| 2022-09-01 | 9.24 | $9.08 | 183149 |
| 2022-08-31 | 9.27 | $9.16 | 159400 |
| 2022-08-30 | 9.29 | $9.13 | 148849 |
| 2022-08-29 | 9.33 | $9.13 | 69613 |
| 2022-08-26 | 9.36 | $9.12 | 111503 |
| 2022-08-25 | 9.40 | $9.30 | 128247 |
| 2022-08-24 | 9.42 | $9.27 | 267000 |
| 2022-08-23 | 9.44 | $9.24 | 112132 |
| 2022-08-22 | 9.46 | $9.16 | 106832 |
| 2022-08-19 | 9.51 | $9.22 | 114408 |
| 2022-08-18 | 9.56 | $9.38 | 208725 |
| 2022-08-17 | 9.57 | $9.37 | 181349 |
| 2022-08-16 | 9.59 | $9.55 | 227500 |
| 2022-08-15 | 9.57 | $9.74 | 168200 |
| 2022-08-12 | 9.51 | $9.74 | 179430 |
| 2022-08-11 | 9.44 | $9.62 | 314829 |
| 2022-08-10 | 9.38 | $9.50 | 315100 |
| 2022-08-09 | 9.34 | $9.46 | 90800 |
| 2022-08-08 | 9.29 | $9.53 | 180400 |
| 2022-08-05 | 9.22 | $9.44 | 174200 |
| 2022-08-04 | 9.16 | $9.43 | 187100 |
| 2022-08-03 | 9.10 | $9.41 | 218102 |
| 2022-08-02 | 9.02 | $9.31 | 332302 |
| 2022-08-01 | 8.95 | $9.23 | 267200 |
| 2022-07-29 | 8.89 | $9.22 | 217000 |
| 2022-07-28 | 8.82 | $9.11 | 144906 |
| 2022-07-27 | 8.77 | $9.07 | 97900 |
| 2022-07-26 | 8.71 | $8.94 | 104819 |
| 2022-07-25 | 8.67 | $8.95 | 128600 |
| 2022-07-22 | 8.63 | $8.97 | 195300 |
| 2022-07-21 | 8.57 | $8.94 | 259772 |
| 2022-07-20 | 8.51 | $8.79 | 142524 |
| 2022-07-19 | 8.48 | $8.73 | 179600 |
| 2022-07-18 | 8.45 | $8.43 | 240800 |
| 2022-07-15 | 8.49 | $8.45 | 257400 |
| 2022-07-14 | 8.52 | $8.48 | 163200 |
| 2022-07-13 | 8.56 | $8.56 | 208224 |
| 2022-07-12 | 8.59 | $8.62 | 249300 |
| 2022-07-11 | 8.62 | $8.58 | 162700 |
| 2022-07-08 | 8.65 | $8.67 | 206929 |
| 2022-07-07 | 8.68 | $8.76 | 90400 |
| 2022-07-06 | 8.69 | $8.73 | 102600 |
| 2022-07-05 | 8.71 | $8.83 | 168227 |
| 2022-07-01 | 8.72 | $8.93 | 186200 |
| 2022-06-30 | 8.70 | $8.83 | 278723 |
| 2022-06-29 | 8.71 | $8.70 | 224042 |
| 2022-06-28 | 8.75 | $8.71 | 318708 |
| 2022-06-27 | 8.79 | $8.71 | 188826 |
| 2022-06-24 | 8.84 | $8.78 | 506000 |
| 2022-06-23 | 8.89 | $8.77 | 180043 |
| 2022-06-22 | 8.94 | $8.74 | 201900 |
| 2022-06-21 | 9.02 | $8.79 | 233427 |
| 2022-06-17 | 9.10 | $8.79 | 184400 |
| 2022-06-16 | 9.19 | $8.79 | 195800 |
| 2022-06-15 | 9.30 | $9.08 | 206900 |
| 2022-06-14 | 9.36 | $9.01 | 607251 |
| 2022-06-13 | 9.45 | $9.19 | 203700 |
| 2022-06-10 | 9.52 | $9.37 | 182100 |
| 2022-06-09 | 9.56 | $9.49 | 129900 |
| 2022-06-08 | 9.59 | $9.55 | 257300 |
| 2022-06-07 | 9.60 | $9.64 | 486100 |
| 2022-06-06 | 9.60 | $9.62 | 167214 |
| 2022-06-03 | 9.61 | $9.61 | 147100 |
| 2022-06-02 | 9.61 | $9.75 | 263206 |
| 2022-06-01 | 9.59 | $9.68 | 204349 |
| 2022-05-31 | 9.59 | $9.72 | 197300 |
| 2022-05-27 | 9.57 | $9.83 | 179040 |
| 2022-05-26 | 9.52 | $9.80 | 204900 |
| 2022-05-25 | 9.48 | $9.67 | 297100 |
| 2022-05-24 | 9.46 | $9.57 | 229700 |
| 2022-05-23 | 9.46 | $9.61 | 140900 |
| 2022-05-20 | 9.44 | $9.54 | 197334 |
| 2022-05-19 | 9.45 | $9.67 | 307137 |
| 2022-05-18 | 9.42 | $9.70 | 452300 |
| 2022-05-17 | 9.39 | $9.70 | 361433 |
| 2022-05-16 | 9.36 | $9.41 | 157500 |
| 2022-05-13 | 9.38 | $9.37 | 238000 |
| 2022-05-12 | 9.41 | $9.30 | 341624 |
| 2022-05-11 | 9.47 | $9.41 | 280100 |
| 2022-05-10 | 9.52 | $9.39 | 295213 |
| 2022-05-09 | 9.57 | $9.36 | 252521 |
| 2022-05-06 | 9.65 | $9.54 | 203521 |
| 2022-05-05 | 9.70 | $9.68 | 223000 |
| 2022-05-04 | 9.73 | $9.83 | 232700 |
| 2022-05-03 | 9.74 | $9.71 | 225604 |
| 2022-05-02 | 9.77 | $9.70 | 150400 |
| 2022-04-29 | 9.81 | $9.67 | 130947 |
| 2022-04-28 | 9.87 | $9.79 | 174336 |
| 2022-04-27 | 9.91 | $9.75 | 121405 |
| 2022-04-26 | 9.97 | $9.77 | 169600 |
| 2022-04-25 | 10.03 | $9.90 | 276610 |
| 2022-04-22 | 10.08 | $9.95 | 222520 |
| 2022-04-21 | 10.12 | $10.01 | 155800 |
| 2022-04-20 | 10.17 | $10.25 | 198703 |
| 2022-04-19 | 10.16 | $10.19 | 691500 |
| 2022-04-18 | 10.17 | $10.04 | 158806 |
| 2022-04-14 | 10.22 | $10.00 | 237400 |
| 2022-04-13 | 10.28 | $10.15 | 272670 |
| 2022-04-12 | 10.32 | $10.26 | 139829 |
| 2022-04-11 | 10.35 | $10.15 | 187022 |
| 2022-04-08 | 10.40 | $10.30 | 188700 |
| 2022-04-07 | 10.43 | $10.50 | 146800 |
| 2022-04-06 | 10.42 | $10.45 | 354900 |
| 2022-04-05 | 10.43 | $10.60 | 675200 |
| 2022-04-04 | 10.40 | $10.85 | 231800 |
| 2022-04-01 | 10.31 | $10.86 | 506448 |
| 2022-03-31 | 10.21 | $10.73 | 640508 |
| 2022-03-30 | 10.13 | $10.60 | 218542 |
| 2022-03-29 | 10.06 | $10.51 | 327424 |
| 2022-03-28 | 9.99 | $10.31 | 205000 |
| 2022-03-25 | 9.96 | $10.24 | 160900 |
| 2022-03-24 | 9.95 | $10.28 | 269200 |
| 2022-03-23 | 9.92 | $10.36 | 381100 |
| 2022-03-22 | 9.87 | $10.49 | 546836 |
| 2022-03-21 | 9.80 | $10.30 | 535729 |
| 2022-03-18 | 9.75 | $10.20 | 569240 |
| 2022-03-17 | 9.72 | $10.25 | 434432 |
| 2022-03-16 | 9.68 | $9.91 | 557700 |
| 2022-03-15 | 9.71 | $9.76 | 893300 |
| 2022-03-14 | 9.78 | $9.59 | 475945 |
| 2022-03-11 | 9.90 | $9.75 | 291218 |
| 2022-03-10 | 10.00 | $9.78 | 366100 |
| 2022-03-09 | 10.13 | $9.89 | 679901 |
| 2022-03-08 | 10.25 | $9.73 | 603900 |
| 2022-03-07 | 10.43 | $9.50 | 1.3M |
| 2022-03-04 | 10.69 | $9.76 | 4.4M |
| 2022-03-03 | 10.94 | $10.74 | 302700 |
| 2022-03-02 | 11.03 | $11.12 | 441435 |
| 2022-03-01 | 11.05 | $10.90 | 270236 |
| 2022-02-28 | 11.12 | $10.90 | 218825 |
| 2022-02-25 | 11.21 | $10.98 | 317000 |
| 2022-02-24 | 11.30 | $11.08 | 434200 |
| 2022-02-23 | 11.38 | $11.13 | 1.6M |
| 2022-02-22 | 11.46 | $11.24 | 294100 |
| 2022-02-18 | 11.54 | $11.49 | 169900 |
| 2022-02-17 | 11.58 | $11.46 | 268973 |
| 2022-02-16 | 11.63 | $11.76 | 169428 |
| 2022-02-15 | 11.63 | $11.69 | 163700 |
| 2022-02-14 | 11.65 | $11.62 | 184500 |
| 2022-02-11 | 11.69 | $11.63 | 254707 |
| 2022-02-10 | 11.73 | $11.85 | 254400 |
| 2022-02-09 | 11.73 | $12.04 | 325733 |
| 2022-02-08 | 11.69 | $11.81 | 194632 |
| 2022-02-07 | 11.70 | $11.78 | 169000 |
| 2022-02-04 | 11.71 | $11.71 | 274600 |
| 2022-02-03 | 11.75 | $11.75 | 171500 |
| 2022-02-02 | 11.78 | $11.96 | 334278 |
| 2022-02-01 | 11.78 | $11.96 | 123232 |
| 2022-01-31 | 11.78 | $11.86 | 314643 |
| 2022-01-28 | 11.80 | $12.04 | 296800 |
| 2022-01-27 | 11.79 | $11.86 | 157900 |
| 2022-01-26 | 11.82 | $11.68 | 211200 |
| 2022-01-25 | 11.89 | $11.62 | 571430 |
| 2022-01-24 | 11.99 | $11.54 | 491900 |
| 2022-01-21 | 12.13 | $11.72 | 466800 |
| 2022-01-20 | 12.25 | $11.84 | 1.0M |
| 2022-01-19 | 12.36 | $12.07 | 252891 |
| 2022-01-18 | 12.45 | $12.15 | 373630 |
| 2022-01-14 | 12.53 | $12.29 | 562610 |
| 2022-01-13 | 12.60 | $12.46 | 543603 |
| 2022-01-12 | 12.65 | $12.59 | 464000 |
| 2022-01-11 | 12.67 | $12.77 | 125842 |
| 2022-01-10 | 12.66 | $12.76 | 153700 |
| 2022-01-07 | 12.66 | $12.75 | 210900 |
| 2022-01-06 | 12.65 | $12.81 | 351900 |
| 2022-01-05 | 12.63 | $12.74 | 512900 |
| 2022-01-04 | 12.63 | $12.86 | 132381 |
| 2022-01-03 | 12.60 | $12.81 | 549327 |
| 2021-12-31 | 12.58 | $12.80 | 594300 |
| 2021-12-30 | 12.55 | $12.62 | 283000 |
| 2021-12-29 | 12.57 | $12.57 | 316117 |
| 2021-12-28 | 12.59 | $12.57 | 285900 |
| 2021-12-27 | 12.63 | $12.72 | 304344 |
| 2021-12-23 | 12.63 | $12.73 | 453100 |
| 2021-12-22 | 12.64 | $12.59 | 264213 |
| 2021-12-21 | 12.68 | $12.59 | 203616 |
| 2021-12-20 | 12.73 | $12.56 | 351100 |
| 2021-12-17 | 12.79 | $12.81 | 176406 |
| 2021-12-16 | 12.81 | $12.84 | 199200 |
| 2021-12-15 | 12.83 | $12.84 | 233014 |
| 2021-12-14 | 12.86 | $12.86 | 142241 |
| 2021-12-13 | 12.89 | $12.86 | 310400 |
| 2021-12-10 | 12.92 | $12.85 | 140226 |
| 2021-12-09 | 12.96 | $12.83 | 338416 |
| 2021-12-08 | 13.01 | $12.98 | 121837 |
| 2021-12-07 | 13.04 | $12.97 | 151543 |
| 2021-12-06 | 13.08 | $12.96 | 180432 |
| 2021-12-03 | 13.13 | $12.92 | 149329 |
| 2021-12-02 | 13.19 | $13.05 | 207700 |
| 2021-12-01 | 13.24 | $13.18 | 139240 |
| 2021-11-30 | 13.27 | $13.06 | 149522 |
| 2021-11-29 | 13.33 | $13.14 | 135300 |
| 2021-11-26 | 13.38 | $13.06 | 129400 |
| 2021-11-24 | 13.46 | $13.12 | 153715 |
| 2021-11-23 | 13.55 | $13.19 | 176706 |
| 2021-11-22 | 13.63 | $13.44 | 133700 |
| 2021-11-19 | 13.67 | $13.56 | 106596 |
| 2021-11-18 | 13.69 | $13.61 | 104007 |
| 2021-11-17 | 13.70 | $13.68 | 97200 |
| 2021-11-16 | 13.70 | $13.80 | 73935 |
| 2021-11-15 | 13.68 | $13.70 | 153700 |
| 2021-11-12 | 13.67 | $13.76 | 55328 |
| 2021-11-11 | 13.65 | $13.77 | 79837 |
| 2021-11-10 | 13.62 | $13.72 | 151100 |
| 2021-11-09 | 13.60 | $13.70 | 106649 |
| 2021-11-08 | 13.59 | $13.64 | 120900 |
| 2021-11-05 | 13.58 | $13.59 | 158529 |
| 2021-11-04 | 13.58 | $13.59 | 125200 |
| 2021-11-03 | 13.58 | $13.56 | 122200 |
| 2021-11-02 | 13.58 | $13.60 | 167800 |
| 2021-11-01 | 13.59 | $13.65 | 141414 |
| 2021-10-29 | 13.57 | $13.66 | 116700 |
| 2021-10-28 | 13.56 | $13.66 | 203802 |
| 2021-10-27 | 13.55 | $13.58 | 129100 |
| 2021-10-26 | 13.54 | $13.52 | 69900 |
| 2021-10-25 | 13.56 | $13.45 | 141600 |
| 2021-10-22 | 13.58 | $13.60 | 136600 |
| 2021-10-21 | 13.59 | $13.59 | 128100 |
| 2021-10-20 | 13.59 | $13.84 | 135800 |
| 2021-10-19 | 13.54 | $13.78 | 177300 |
| 2021-10-18 | 13.50 | $13.72 | 119700 |
| 2021-10-15 | 13.47 | $13.65 | 116638 |
| 2021-10-14 | 13.44 | $13.66 | 154636 |
| 2021-10-13 | 13.41 | $13.50 | 96300 |
| 2021-10-12 | 13.41 | $13.44 | 105100 |
| 2021-10-11 | 13.42 | $13.40 | 77600 |
| 2021-10-08 | 13.45 | $13.36 | 91130 |
| 2021-10-07 | 13.48 | $13.47 | 109000 |
| 2021-10-06 | 13.51 | $13.37 | 229734 |
| 2021-10-05 | 13.55 | $13.59 | 106141 |
| 2021-10-04 | 13.56 | $13.49 | 128600 |
| 2021-10-01 | 13.59 | $13.52 | 165927 |
| 2021-09-30 | 13.62 | $13.60 | 184200 |
| 2021-09-29 | 13.64 | $13.46 | 161100 |
| 2021-09-28 | 13.69 | $13.39 | 305930 |
| 2021-09-27 | 13.77 | $13.67 | 89700 |
| 2021-09-24 | 13.80 | $13.71 | 107931 |
| 2021-09-23 | 13.82 | $13.70 | 147800 |
| 2021-09-22 | 13.86 | $13.78 | 147900 |
| 2021-09-21 | 13.88 | $13.65 | 192452 |
| 2021-09-20 | 13.93 | $13.65 | 212200 |
| 2021-09-17 | 14.00 | $13.91 | 122600 |
| 2021-09-16 | 14.01 | $14.05 | 157200 |
| 2021-09-15 | 14.01 | $13.97 | 94637 |
| 2021-09-14 | 14.01 | $13.95 | 125438 |
| 2021-09-13 | 14.02 | $14.05 | 94142 |
| 2021-09-10 | 14.01 | $14.00 | 70738 |
| 2021-09-09 | 14.02 | $14.09 | 70800 |
| 2021-09-08 | 14.00 | $13.99 | 138400 |
| 2021-09-07 | 14.00 | $14.00 | 110800 |
| 2021-09-03 | 14.00 | $14.04 | 278100 |
| 2021-09-02 | 13.98 | $14.14 | 194500 |
| 2021-09-01 | 13.95 | $14.08 | 192257 |
| 2021-08-31 | 13.93 | $13.91 | 191343 |
| 2021-08-30 | 13.93 | $13.99 | 133100 |
| 2021-08-27 | 13.92 | $13.92 | 105014 |
| 2021-08-26 | 13.92 | $13.69 | 137500 |
| 2021-08-25 | 13.97 | $13.83 | 126700 |
| 2021-08-24 | 14.00 | $13.93 | 78947 |
| 2021-08-23 | 14.02 | $13.91 | 161900 |
| 2021-08-20 | 14.04 | $13.96 | 113878 |
| 2021-08-19 | 14.05 | $14.02 | 118700 |
| 2021-08-18 | 14.06 | $14.05 | 119111 |
| 2021-08-17 | 14.05 | $14.11 | 157215 |
| 2021-08-16 | 14.03 | $14.04 | 141527 |
| 2021-08-13 | 14.03 | $14.12 | 102900 |
| 2021-08-12 | 14.01 | $14.00 | 139100 |
| 2021-08-11 | 14.00 | $14.08 | 133200 |
| 2021-08-10 | 13.98 | $14.09 | 83720 |
| 2021-08-09 | 13.96 | $14.04 | 111600 |
| 2021-08-06 | 13.94 | $14.06 | 181607 |
| 2021-08-05 | 13.92 | $13.90 | 128742 |
| 2021-08-04 | 13.92 | $14.03 | 104400 |
| 2021-08-03 | 13.90 | $14.06 | 95611 |
| 2021-08-02 | 13.87 | $14.03 | 129551 |
| 2021-07-30 | 13.84 | $13.96 | 142943 |
| 2021-07-29 | 13.82 | $13.95 | 116815 |
| 2021-07-28 | 13.80 | $13.85 | 83900 |
| 2021-07-27 | 13.79 | $13.86 | 144720 |
| 2021-07-26 | 13.79 | $13.83 | 157837 |
| 2021-07-23 | 13.79 | $13.88 | 180800 |
| 2021-07-22 | 13.78 | $13.84 | 193342 |
| 2021-07-21 | 13.78 | $13.83 | 235900 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
10.70
2026-07-17
Close Price
$10.64
Vol: 407445
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
7.58
Average
10.00
Maximum
14.11
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 10.70 | $10.64 | 407445 |
| 2026-07-16 | 10.72 | $10.70 | 202400 |
| 2026-07-15 | 10.72 | $10.69 | 213143 |
| 2026-07-14 | 10.72 | $10.72 | 194500 |
| 2026-07-13 | 10.71 | $10.63 | 154048 |
| 2026-07-10 | 10.73 | $10.69 | 209400 |
| 2026-07-09 | 10.73 | $10.67 | 167325 |
| 2026-07-08 | 10.74 | $10.64 | 209918 |
| 2026-07-07 | 10.76 | $10.77 | 223501 |
| 2026-07-06 | 10.74 | $10.69 | 165103 |
| 2026-07-02 | 10.74 | $10.78 | 90260 |
| 2026-07-01 | 10.71 | $10.70 | 170700 |
| 2026-06-30 | 10.70 | $10.74 | 268200 |
| 2026-06-29 | 10.67 | $10.80 | 207300 |
| 2026-06-26 | 10.62 | $10.72 | 180759 |
| 2026-06-25 | 10.58 | $10.61 | 140347 |
| 2026-06-24 | 10.57 | $10.52 | 104039 |
| 2026-06-23 | 10.58 | $10.56 | 141800 |
| 2026-06-22 | 10.58 | $10.64 | 168225 |
| 2026-06-18 | 10.55 | $10.64 | 99500 |
| 2026-06-17 | 10.52 | $10.55 | 144200 |
| 2026-06-16 | 10.51 | $10.65 | 135523 |
| 2026-06-15 | 10.47 | $10.61 | 173000 |
| 2026-06-12 | 10.43 | $10.57 | 103200 |
| 2026-06-11 | 10.39 | $10.50 | 67816 |
| 2026-06-10 | 10.38 | $10.36 | 87839 |
| 2026-06-09 | 10.40 | $10.46 | 235814 |
| 2026-06-08 | 10.40 | $10.41 | 201500 |
| 2026-06-05 | 10.41 | $10.36 | 135738 |
| 2026-06-04 | 10.44 | $10.35 | 269947 |
| 2026-06-03 | 10.49 | $10.42 | 234700 |
| 2026-06-02 | 10.52 | $10.50 | 256447 |
| 2026-06-01 | 10.54 | $10.50 | 244209 |
| 2026-05-29 | 10.56 | $10.68 | 174232 |
| 2026-05-28 | 10.53 | $10.74 | 149700 |
| 2026-05-27 | 10.47 | $10.66 | 255700 |
| 2026-05-26 | 10.42 | $10.52 | 199938 |
| 2026-05-22 | 10.42 | $10.42 | 96800 |
| 2026-05-21 | 10.44 | $10.31 | 177100 |
| 2026-05-20 | 10.51 | $10.45 | 362110 |
| 2026-05-19 | 10.54 | $10.31 | 224200 |
| 2026-05-18 | 10.63 | $10.42 | 127000 |
| 2026-05-15 | 10.71 | $10.48 | 246319 |
| 2026-05-14 | 10.78 | $10.67 | 127300 |
| 2026-05-13 | 10.81 | $10.75 | 179100 |
| 2026-05-12 | 10.81 | $10.73 | 229818 |
| 2026-05-11 | 10.83 | $10.69 | 184015 |
| 2026-05-08 | 10.86 | $10.71 | 152200 |
| 2026-05-07 | 10.88 | $10.68 | 291000 |
| 2026-05-06 | 10.92 | $10.74 | 304344 |
| 2026-05-05 | 10.94 | $10.69 | 202510 |
| 2026-05-04 | 10.99 | $10.86 | 174215 |
| 2026-05-01 | 10.98 | $10.94 | 169700 |
| 2026-04-30 | 10.95 | $10.94 | 226223 |
| 2026-04-29 | 10.91 | $10.74 | 299300 |
| 2026-04-28 | 10.92 | $10.77 | 234549 |
| 2026-04-27 | 10.91 | $10.83 | 140918 |
| 2026-04-24 | 10.89 | $10.74 | 120600 |
| 2026-04-23 | 10.88 | $10.67 | 235534 |
| 2026-04-22 | 10.89 | $10.84 | 224160 |
| 2026-04-21 | 10.84 | $10.83 | 170036 |
| 2026-04-20 | 10.79 | $10.88 | 112348 |
| 2026-04-17 | 10.70 | $10.90 | 145300 |
| 2026-04-16 | 10.58 | $10.75 | 143740 |
| 2026-04-15 | 10.49 | $10.72 | 147441 |
| 2026-04-14 | 10.38 | $10.75 | 261200 |
| 2026-04-13 | 10.24 | $10.61 | 288500 |
| 2026-04-10 | 10.11 | $10.44 | 320300 |
| 2026-04-09 | 10.00 | $10.43 | 145300 |
| 2026-04-08 | 9.88 | $10.33 | 262648 |
| 2026-04-07 | 9.77 | $10.07 | 173431 |
| 2026-04-06 | 9.71 | $9.95 | 201715 |
| 2026-04-02 | 9.69 | $9.87 | 181500 |
| 2026-04-01 | 9.70 | $9.92 | 277585 |
| 2026-03-31 | 9.69 | $9.82 | 427110 |
| 2026-03-30 | 9.72 | $9.62 | 563718 |
| 2026-03-27 | 9.82 | $9.66 | 405000 |
| 2026-03-26 | 9.94 | $9.91 | 214800 |
| 2026-03-25 | 10.01 | $10.08 | 228900 |
| 2026-03-24 | 10.04 | $10.00 | 483707 |
| 2026-03-23 | 10.12 | $10.18 | 160300 |
| 2026-03-20 | 10.15 | $10.03 | 170736 |
| 2026-03-19 | 10.25 | $10.27 | 379418 |
| 2026-03-18 | 10.29 | $10.32 | 227337 |
| 2026-03-17 | 10.34 | $10.51 | 147129 |
| 2026-03-16 | 10.33 | $10.40 | 144430 |
| 2026-03-13 | 10.36 | $10.33 | 140800 |
| 2026-03-12 | 10.42 | $10.45 | 262500 |
| 2026-03-11 | 10.47 | $10.50 | 115500 |
| 2026-03-10 | 10.51 | $10.44 | 214721 |
| 2026-03-09 | 10.58 | $10.36 | 350483 |
| 2026-03-06 | 10.69 | $10.43 | 261500 |
| 2026-03-05 | 10.81 | $10.53 | 195000 |
| 2026-03-04 | 10.93 | $10.70 | 469600 |
| 2026-03-03 | 11.02 | $10.86 | 308545 |
| 2026-03-02 | 11.08 | $11.08 | 191516 |
| 2026-02-27 | 11.08 | $11.04 | 229730 |
| 2026-02-26 | 11.09 | $10.96 | 159900 |
| 2026-02-25 | 11.13 | $10.98 | 163448 |
| 2026-02-24 | 11.17 | $10.99 | 261900 |
| 2026-02-23 | 11.22 | $11.03 | 193200 |
| 2026-02-20 | 11.26 | $11.14 | 154732 |
| 2026-02-19 | 11.28 | $11.26 | 228100 |
| 2026-02-18 | 11.26 | $11.30 | 269000 |
| 2026-02-17 | 11.22 | $11.28 | 346200 |
| 2026-02-13 | 11.17 | $11.28 | 228107 |
| 2026-02-12 | 11.12 | $11.12 | 259400 |
| 2026-02-11 | 11.10 | $11.14 | 265451 |
| 2026-02-10 | 11.07 | $11.12 | 163801 |
| 2026-02-09 | 11.04 | $11.10 | 283100 |
| 2026-02-06 | 11.01 | $11.07 | 275006 |
| 2026-02-05 | 10.97 | $11.03 | 213300 |
| 2026-02-04 | 10.95 | $11.03 | 336900 |
| 2026-02-03 | 10.91 | $10.88 | 214900 |
| 2026-02-02 | 10.92 | $10.93 | 181628 |
| 2026-01-30 | 10.91 | $10.88 | 285400 |
| 2026-01-29 | 10.91 | $10.88 | 259147 |
| 2026-01-28 | 10.91 | $10.95 | 216612 |
| 2026-01-27 | 10.89 | $10.89 | 288211 |
| 2026-01-26 | 10.89 | $10.86 | 143000 |
| 2026-01-23 | 10.89 | $10.88 | 164100 |
| 2026-01-22 | 10.88 | $10.98 | 542753 |
| 2026-01-21 | 10.85 | $10.92 | 463300 |
| 2026-01-20 | 10.82 | $10.83 | 197846 |
| 2026-01-16 | 10.81 | $10.78 | 222200 |
| 2026-01-15 | 10.82 | $10.71 | 269214 |
| 2026-01-14 | 10.85 | $10.75 | 255309 |
| 2026-01-13 | 10.88 | $10.85 | 237900 |
| 2026-01-12 | 10.87 | $10.95 | 369822 |
| 2026-01-09 | 10.84 | $10.88 | 204916 |
| 2026-01-08 | 10.82 | $10.80 | 140700 |
| 2026-01-07 | 10.81 | $10.84 | 168006 |
| 2026-01-06 | 10.80 | $10.85 | 198616 |
| 2026-01-05 | 10.78 | $10.70 | 266305 |
| 2026-01-02 | 10.79 | $10.76 | 238500 |
| 2025-12-31 | 10.80 | $10.63 | 386947 |
| 2025-12-30 | 10.84 | $10.83 | 211700 |
| 2025-12-29 | 10.83 | $10.72 | 178702 |
| 2025-12-26 | 10.85 | $10.79 | 174929 |
| 2025-12-24 | 10.85 | $10.78 | 118639 |
| 2025-12-23 | 10.85 | $10.79 | 408820 |
| 2025-12-22 | 10.85 | $10.89 | 297943 |
| 2025-12-19 | 10.82 | $10.88 | 347400 |
| 2025-12-18 | 10.78 | $10.84 | 198900 |
| 2025-12-17 | 10.74 | $10.84 | 357400 |
| 2025-12-16 | 10.69 | $10.84 | 339348 |
| 2025-12-15 | 10.63 | $10.70 | 102902 |
| 2025-12-12 | 10.60 | $10.59 | 136100 |
| 2025-12-11 | 10.60 | $10.62 | 262100 |
| 2025-12-10 | 10.58 | $10.48 | 169525 |
| 2025-12-09 | 10.61 | $10.52 | 226015 |
| 2025-12-08 | 10.63 | $10.57 | 170736 |
| 2025-12-05 | 10.64 | $10.61 | 116800 |
| 2025-12-04 | 10.64 | $10.69 | 154000 |
| 2025-12-03 | 10.61 | $10.71 | 183204 |
| 2025-12-02 | 10.57 | $10.65 | 182100 |
| 2025-12-01 | 10.53 | $10.60 | 209706 |
| 2025-11-28 | 10.51 | $10.63 | 81300 |
| 2025-11-26 | 10.47 | $10.56 | 161324 |
| 2025-11-25 | 10.44 | $10.46 | 193347 |
| 2025-11-24 | 10.43 | $10.38 | 179100 |
| 2025-11-21 | 10.45 | $10.41 | 121700 |
| 2025-11-20 | 10.47 | $10.38 | 209200 |
| 2025-11-19 | 10.50 | $10.46 | 275734 |
| 2025-11-18 | 10.51 | $10.35 | 214346 |
| 2025-11-17 | 10.56 | $10.54 | 226100 |
| 2025-11-14 | 10.56 | $10.60 | 214100 |
| 2025-11-13 | 10.53 | $10.61 | 206139 |
| 2025-11-12 | 10.50 | $10.65 | 428316 |
| 2025-11-11 | 10.45 | $10.52 | 539900 |
| 2025-11-10 | 10.43 | $10.40 | 145500 |
| 2025-11-07 | 10.44 | $10.32 | 162410 |
| 2025-11-06 | 10.48 | $10.39 | 168313 |
| 2025-11-05 | 10.50 | $10.42 | 255500 |
| 2025-11-04 | 10.52 | $10.42 | 266400 |
| 2025-11-03 | 10.54 | $10.47 | 197722 |
| 2025-10-31 | 10.55 | $10.54 | 170500 |
| 2025-10-30 | 10.54 | $10.47 | 171600 |
| 2025-10-29 | 10.55 | $10.51 | 179200 |
| 2025-10-28 | 10.55 | $10.62 | 109943 |
| 2025-10-27 | 10.51 | $10.56 | 113027 |
| 2025-10-24 | 10.48 | $10.49 | 103741 |
| 2025-10-23 | 10.46 | $10.53 | 103615 |
| 2025-10-22 | 10.43 | $10.52 | 129244 |
| 2025-10-21 | 10.39 | $10.60 | 267416 |
| 2025-10-20 | 10.32 | $10.43 | 125800 |
| 2025-10-17 | 10.28 | $10.35 | 308547 |
| 2025-10-16 | 10.27 | $10.32 | 272302 |
| 2025-10-15 | 10.26 | $10.38 | 179905 |
| 2025-10-14 | 10.23 | $10.24 | 135942 |
| 2025-10-13 | 10.24 | $10.20 | 134906 |
| 2025-10-10 | 10.27 | $10.19 | 193700 |
| 2025-10-09 | 10.30 | $10.28 | 133045 |
| 2025-10-08 | 10.32 | $10.37 | 95209 |
| 2025-10-07 | 10.31 | $10.33 | 146800 |
| 2025-10-06 | 10.31 | $10.30 | 154700 |
| 2025-10-03 | 10.32 | $10.30 | 143000 |
| 2025-10-02 | 10.33 | $10.41 | 292824 |
| 2025-10-01 | 10.31 | $10.38 | 330900 |
| 2025-09-30 | 10.30 | $10.32 | 301000 |
| 2025-09-29 | 10.30 | $10.25 | 212215 |
| 2025-09-26 | 10.33 | $10.19 | 174703 |
| 2025-09-25 | 10.39 | $10.21 | 236941 |
| 2025-09-24 | 10.44 | $10.28 | 179300 |
| 2025-09-23 | 10.49 | $10.33 | 247233 |
| 2025-09-22 | 10.54 | $10.52 | 161736 |
| 2025-09-19 | 10.53 | $10.55 | 188400 |
| 2025-09-18 | 10.51 | $10.53 | 229000 |
| 2025-09-17 | 10.49 | $10.53 | 197461 |
| 2025-09-16 | 10.46 | $10.49 | 330500 |
| 2025-09-15 | 10.44 | $10.45 | 188843 |
| 2025-09-12 | 10.43 | $10.41 | 117700 |
| 2025-09-11 | 10.42 | $10.47 | 149719 |
| 2025-09-10 | 10.40 | $10.44 | 171200 |
| 2025-09-09 | 10.37 | $10.42 | 126538 |
| 2025-09-08 | 10.35 | $10.44 | 149600 |
| 2025-09-05 | 10.32 | $10.44 | 232418 |
| 2025-09-04 | 10.28 | $10.29 | 137200 |
| 2025-09-03 | 10.28 | $10.27 | 164928 |
| 2025-09-02 | 10.28 | $10.23 | 245600 |
| 2025-08-29 | 10.30 | $10.30 | 202400 |
| 2025-08-28 | 10.30 | $10.27 | 147300 |
| 2025-08-27 | 10.30 | $10.24 | 195500 |
| 2025-08-26 | 10.32 | $10.25 | 148925 |
| 2025-08-25 | 10.34 | $10.24 | 240018 |
| 2025-08-22 | 10.36 | $10.28 | 124238 |
| 2025-08-21 | 10.37 | $10.34 | 126859 |
| 2025-08-20 | 10.37 | $10.40 | 146636 |
| 2025-08-19 | 10.35 | $10.39 | 248141 |
| 2025-08-18 | 10.32 | $10.37 | 154832 |
| 2025-08-15 | 10.29 | $10.26 | 189212 |
| 2025-08-14 | 10.29 | $10.30 | 140600 |
| 2025-08-13 | 10.28 | $10.37 | 160148 |
| 2025-08-12 | 10.24 | $10.30 | 167850 |
| 2025-08-11 | 10.22 | $10.25 | 133500 |
| 2025-08-08 | 10.20 | $10.28 | 124600 |
| 2025-08-07 | 10.17 | $10.25 | 188309 |
| 2025-08-06 | 10.14 | $10.17 | 95624 |
| 2025-08-05 | 10.13 | $10.12 | 127100 |
| 2025-08-04 | 10.13 | $10.18 | 152438 |
| 2025-08-01 | 10.12 | $10.15 | 109020 |
| 2025-07-31 | 10.11 | $10.11 | 116500 |
| 2025-07-30 | 10.11 | $10.08 | 100713 |
| 2025-07-29 | 10.12 | $10.11 | 109300 |
| 2025-07-28 | 10.12 | $10.09 | 124500 |
| 2025-07-25 | 10.13 | $10.11 | 145300 |
| 2025-07-24 | 10.13 | $10.01 | 175000 |
| 2025-07-23 | 10.17 | $10.17 | 186308 |
| 2025-07-22 | 10.16 | $10.17 | 304219 |
| 2025-07-21 | 10.15 | $10.12 | 216300 |
| 2025-07-18 | 10.15 | $10.05 | 279900 |
| 2025-07-17 | 10.18 | $10.09 | 213344 |
| 2025-07-16 | 10.19 | $10.12 | 148400 |
| 2025-07-15 | 10.20 | $10.12 | 99606 |
| 2025-07-14 | 10.21 | $10.14 | 125400 |
| 2025-07-11 | 10.21 | $10.11 | 126520 |
| 2025-07-10 | 10.22 | $10.14 | 161609 |
| 2025-07-09 | 10.22 | $10.19 | 280647 |
| 2025-07-08 | 10.19 | $10.13 | 267108 |
| 2025-07-07 | 10.19 | $10.12 | 168536 |
| 2025-07-03 | 10.18 | $10.18 | 63922 |
| 2025-07-02 | 10.15 | $10.23 | 319424 |
| 2025-07-01 | 10.09 | $10.21 | 231600 |
| 2025-06-30 | 10.02 | $10.05 | 160030 |
| 2025-06-27 | 9.99 | $10.02 | 180500 |
| 2025-06-26 | 9.96 | $10.04 | 162700 |
| 2025-06-25 | 9.91 | $9.93 | 188000 |
| 2025-06-24 | 9.89 | $9.90 | 157515 |
| 2025-06-23 | 9.87 | $9.83 | 256616 |
| 2025-06-20 | 9.87 | $9.90 | 213600 |
| 2025-06-18 | 9.84 | $9.79 | 83213 |
| 2025-06-17 | 9.84 | $9.81 | 195928 |
| 2025-06-16 | 9.83 | $9.78 | 163319 |
| 2025-06-13 | 9.83 | $9.77 | 96100 |
| 2025-06-12 | 9.83 | $9.81 | 101000 |
| 2025-06-11 | 9.81 | $9.78 | 179600 |
| 2025-06-10 | 9.80 | $9.79 | 132221 |
| 2025-06-09 | 9.79 | $9.74 | 121437 |
| 2025-06-06 | 9.78 | $9.78 | 107100 |
| 2025-06-05 | 9.76 | $9.77 | 174022 |
| 2025-06-04 | 9.74 | $9.78 | 116700 |
| 2025-06-03 | 9.70 | $9.69 | 212100 |
| 2025-06-02 | 9.69 | $9.63 | 200900 |
| 2025-05-30 | 9.69 | $9.66 | 167299 |
| 2025-05-29 | 9.67 | $9.59 | 165500 |
| 2025-05-28 | 9.68 | $9.58 | 397700 |
| 2025-05-27 | 9.69 | $9.65 | 162400 |
| 2025-05-23 | 9.68 | $9.59 | 157337 |
| 2025-05-22 | 9.68 | $9.50 | 164200 |
| 2025-05-21 | 9.71 | $9.60 | 181741 |
| 2025-05-20 | 9.71 | $9.68 | 101100 |
| 2025-05-19 | 9.69 | $9.67 | 125834 |
| 2025-05-16 | 9.66 | $9.67 | 59037 |
| 2025-05-15 | 9.62 | $9.65 | 204857 |
| 2025-05-14 | 9.58 | $9.60 | 167800 |
| 2025-05-13 | 9.55 | $9.61 | 134928 |
| 2025-05-12 | 9.50 | $9.62 | 163041 |
| 2025-05-09 | 9.44 | $9.48 | 104313 |
| 2025-05-08 | 9.40 | $9.40 | 220530 |
| 2025-05-07 | 9.39 | $9.36 | 223200 |
| 2025-05-06 | 9.38 | $9.43 | 98800 |
| 2025-05-05 | 9.35 | $9.38 | 127907 |
| 2025-05-02 | 9.33 | $9.41 | 159547 |
| 2025-05-01 | 9.29 | $9.44 | 190900 |
| 2025-04-30 | 9.23 | $9.39 | 300600 |
| 2025-04-29 | 9.18 | $9.36 | 93400 |
| 2025-04-28 | 9.13 | $9.39 | 114900 |
| 2025-04-25 | 9.06 | $9.35 | 112210 |
| 2025-04-24 | 8.99 | $9.28 | 119913 |
| 2025-04-23 | 8.92 | $9.19 | 153403 |
| 2025-04-22 | 8.88 | $9.15 | 174100 |
| 2025-04-21 | 8.84 | $9.00 | 274000 |
| 2025-04-17 | 8.84 | $9.12 | 235816 |
| 2025-04-16 | 8.81 | $9.00 | 190122 |
| 2025-04-15 | 8.82 | $9.03 | 116100 |
| 2025-04-14 | 8.83 | $8.90 | 377300 |
| 2025-04-11 | 8.88 | $8.83 | 332600 |
| 2025-04-10 | 8.97 | $8.72 | 327932 |
| 2025-04-09 | 9.12 | $9.02 | 586700 |
| 2025-04-08 | 9.22 | $8.74 | 302500 |
| 2025-04-07 | 9.43 | $8.80 | 444323 |
| 2025-04-04 | 9.66 | $9.22 | 440145 |
| 2025-04-03 | 9.82 | $9.68 | 303543 |
| 2025-04-02 | 9.87 | $9.86 | 214250 |
| 2025-04-01 | 9.86 | $9.87 | 148146 |
| 2025-03-31 | 9.86 | $9.89 | 166000 |
| 2025-03-28 | 9.85 | $9.81 | 186900 |
| 2025-03-27 | 9.86 | $9.85 | 111400 |
| 2025-03-26 | 9.86 | $9.86 | 157045 |
| 2025-03-25 | 9.86 | $9.89 | 205700 |
| 2025-03-24 | 9.84 | $9.85 | 152929 |
| 2025-03-21 | 9.84 | $9.89 | 162401 |
| 2025-03-20 | 9.82 | $9.91 | 101300 |
| 2025-03-19 | 9.79 | $9.90 | 191500 |
| 2025-03-18 | 9.76 | $9.83 | 111600 |
| 2025-03-17 | 9.75 | $9.80 | 191116 |
| 2025-03-14 | 9.74 | $9.74 | 170411 |
| 2025-03-13 | 9.75 | $9.68 | 239034 |
| 2025-03-12 | 9.78 | $9.80 | 201800 |
| 2025-03-11 | 9.79 | $9.79 | 133100 |
| 2025-03-10 | 9.79 | $9.79 | 164400 |
| 2025-03-07 | 9.80 | $9.85 | 203801 |
| 2025-03-06 | 9.79 | $9.79 | 243900 |
| 2025-03-05 | 9.80 | $9.85 | 297740 |
| 2025-03-04 | 9.80 | $9.75 | 287920 |
| 2025-03-03 | 9.82 | $9.80 | 336126 |
| 2025-02-28 | 9.84 | $9.82 | 295700 |
| 2025-02-27 | 9.85 | $9.74 | 196300 |
| 2025-02-26 | 9.89 | $9.83 | 264000 |
| 2025-02-25 | 9.91 | $9.83 | 257632 |
| 2025-02-24 | 9.93 | $9.81 | 220710 |
| 2025-02-21 | 9.97 | $9.85 | 273000 |
| 2025-02-20 | 10.00 | $9.91 | 683547 |
| 2025-02-19 | 10.02 | $9.97 | 532400 |
| 2025-02-18 | 10.02 | $9.98 | 554700 |
| 2025-02-14 | 10.01 | $9.98 | 180318 |
| 2025-02-13 | 10.01 | $9.99 | 109000 |
| 2025-02-12 | 10.00 | $9.90 | 161700 |
| 2025-02-11 | 10.01 | $9.98 | 163925 |
| 2025-02-10 | 10.01 | $10.00 | 157800 |
| 2025-02-07 | 9.99 | $10.02 | 188500 |
| 2025-02-06 | 9.96 | $10.00 | 156100 |
| 2025-02-05 | 9.93 | $10.03 | 182708 |
| 2025-02-04 | 9.88 | $9.97 | 229100 |
| 2025-02-03 | 9.84 | $9.83 | 212827 |
| 2025-01-31 | 9.84 | $9.85 | 142600 |
| 2025-01-30 | 9.82 | $9.84 | 147200 |
| 2025-01-29 | 9.81 | $9.80 | 190312 |
| 2025-01-28 | 9.81 | $9.80 | 210827 |
| 2025-01-27 | 9.80 | $9.88 | 128400 |
| 2025-01-24 | 9.77 | $9.83 | 137800 |
| 2025-01-23 | 9.75 | $9.85 | 167100 |
| 2025-01-22 | 9.72 | $9.84 | 128758 |
| 2025-01-21 | 9.69 | $9.80 | 324700 |
| 2025-01-17 | 9.66 | $9.72 | 170934 |
| 2025-01-16 | 9.65 | $9.73 | 191640 |
| 2025-01-15 | 9.64 | $9.70 | 302637 |
| 2025-01-14 | 9.63 | $9.62 | 140834 |
| 2025-01-13 | 9.65 | $9.66 | 146900 |
| 2025-01-10 | 9.67 | $9.70 | 116121 |
| 2025-01-08 | 9.67 | $9.76 | 228235 |
| 2025-01-07 | 9.66 | $9.68 | 184800 |
| 2025-01-06 | 9.67 | $9.75 | 139006 |
| 2025-01-03 | 9.67 | $9.81 | 149100 |
| 2025-01-02 | 9.64 | $9.74 | 113204 |
| 2024-12-31 | 9.63 | $9.62 | 474300 |
| 2024-12-30 | 9.67 | $9.57 | 206710 |
| 2024-12-27 | 9.72 | $9.59 | 254819 |
| 2024-12-26 | 9.79 | $9.60 | 541645 |
| 2024-12-24 | 9.86 | $9.79 | 148940 |
| 2024-12-23 | 9.90 | $9.78 | 240345 |
| 2024-12-20 | 9.94 | $9.88 | 264138 |
| 2024-12-19 | 9.96 | $9.76 | 162600 |
| 2024-12-18 | 10.02 | $9.82 | 201500 |
| 2024-12-17 | 10.08 | $9.93 | 237000 |
| 2024-12-16 | 10.12 | $10.06 | 136823 |
| 2024-12-13 | 10.12 | $10.04 | 113021 |
| 2024-12-12 | 10.13 | $10.03 | 185900 |
| 2024-12-11 | 10.13 | $10.11 | 138548 |
| 2024-12-10 | 10.12 | $10.05 | 160532 |
| 2024-12-09 | 10.12 | $10.09 | 122600 |
| 2024-12-06 | 10.10 | $10.13 | 124600 |
| 2024-12-05 | 10.07 | $10.07 | 92001 |
| 2024-12-04 | 10.04 | $10.15 | 83149 |
| 2024-12-03 | 9.99 | $10.12 | 235300 |
| 2024-12-02 | 9.93 | $10.02 | 272907 |
| 2024-11-29 | 9.88 | $10.00 | 65624 |
| 2024-11-27 | 9.84 | $9.90 | 82600 |
| 2024-11-26 | 9.82 | $9.83 | 130186 |
| 2024-11-25 | 9.81 | $9.92 | 235800 |
| 2024-11-22 | 9.77 | $9.94 | 281100 |
| 2024-11-21 | 9.72 | $9.83 | 191800 |
| 2024-11-20 | 9.70 | $9.83 | 263347 |
| 2024-11-19 | 9.67 | $9.80 | 299291 |
| 2024-11-18 | 9.64 | $9.68 | 238205 |
| 2024-11-15 | 9.65 | $9.64 | 125900 |
| 2024-11-14 | 9.68 | $9.67 | 163911 |
| 2024-11-13 | 9.70 | $9.68 | 237923 |
| 2024-11-12 | 9.73 | $9.71 | 258300 |
| 2024-11-11 | 9.75 | $9.82 | 261139 |
| 2024-11-08 | 9.74 | $9.96 | 116915 |
| 2024-11-07 | 9.69 | $9.87 | 157700 |
| 2024-11-06 | 9.67 | $9.78 | 278100 |
| 2024-11-05 | 9.66 | $9.71 | 230613 |
| 2024-11-04 | 9.68 | $9.65 | 251300 |
| 2024-11-01 | 9.72 | $9.73 | 229100 |
| 2024-10-31 | 9.75 | $9.80 | 196040 |
| 2024-10-30 | 9.76 | $9.73 | 252720 |
| 2024-10-29 | 9.81 | $9.75 | 208105 |
| 2024-10-28 | 9.86 | $9.74 | 241052 |
| 2024-10-25 | 9.92 | $9.81 | 205831 |
| 2024-10-24 | 9.97 | $9.86 | 259500 |
| 2024-10-23 | 10.03 | $9.93 | 290000 |
| 2024-10-22 | 10.07 | $10.06 | 244321 |
| 2024-10-21 | 10.08 | $10.10 | 166500 |
| 2024-10-18 | 10.08 | $10.03 | 267500 |
| 2024-10-17 | 10.11 | $10.05 | 247200 |
| 2024-10-16 | 10.13 | $10.05 | 242924 |
| 2024-10-15 | 10.16 | $10.05 | 229000 |
| 2024-10-14 | 10.19 | $10.09 | 191320 |
| 2024-10-11 | 10.22 | $10.11 | 212500 |
| 2024-10-10 | 10.25 | $10.13 | 130600 |
| 2024-10-09 | 10.27 | $10.17 | 173200 |
| 2024-10-08 | 10.29 | $10.23 | 137000 |
| 2024-10-07 | 10.29 | $10.20 | 312600 |
| 2024-10-04 | 10.29 | $10.26 | 340011 |
| 2024-10-03 | 10.28 | $10.31 | 146810 |
| 2024-10-02 | 10.25 | $10.30 | 265000 |
| 2024-10-01 | 10.21 | $10.20 | 253900 |
| 2024-09-30 | 10.19 | $10.18 | 292200 |
| 2024-09-27 | 10.17 | $10.14 | 122424 |
| 2024-09-26 | 10.16 | $10.17 | 229600 |
| 2024-09-25 | 10.14 | $10.10 | 119441 |
| 2024-09-24 | 10.13 | $10.16 | 237247 |
| 2024-09-23 | 10.10 | $10.10 | 195228 |
| 2024-09-20 | 10.07 | $10.14 | 111723 |
| 2024-09-19 | 10.04 | $10.15 | 145346 |
| 2024-09-18 | 9.98 | $10.12 | 212200 |
| 2024-09-17 | 9.93 | $10.07 | 402100 |
| 2024-09-16 | 9.88 | $9.93 | 160900 |
| 2024-09-13 | 9.86 | $9.90 | 164944 |
| 2024-09-12 | 9.84 | $9.81 | 221200 |
| 2024-09-11 | 9.85 | $9.85 | 127702 |
| 2024-09-10 | 9.86 | $9.86 | 235800 |
| 2024-09-09 | 9.85 | $9.84 | 146816 |
| 2024-09-06 | 9.86 | $9.81 | 135543 |
| 2024-09-05 | 9.87 | $9.83 | 215913 |
| 2024-09-04 | 9.87 | $9.82 | 267406 |
| 2024-09-03 | 9.89 | $9.85 | 153849 |
| 2024-08-30 | 9.89 | $9.86 | 176933 |
| 2024-08-29 | 9.89 | $9.81 | 120612 |
| 2024-08-28 | 9.91 | $9.81 | 154800 |
| 2024-08-27 | 9.93 | $9.88 | 97900 |
| 2024-08-26 | 9.93 | $9.89 | 195742 |
| 2024-08-23 | 9.93 | $9.91 | 141718 |
| 2024-08-22 | 9.91 | $9.87 | 258800 |
| 2024-08-21 | 9.91 | $9.96 | 184540 |
| 2024-08-20 | 9.87 | $9.97 | 177530 |
| 2024-08-19 | 9.82 | $9.98 | 112800 |
| 2024-08-16 | 9.76 | $9.87 | 96913 |
| 2024-08-15 | 9.72 | $9.76 | 131527 |
| 2024-08-14 | 9.70 | $9.82 | 112200 |
| 2024-08-13 | 9.66 | $9.74 | 184500 |
| 2024-08-12 | 9.64 | $9.65 | 158235 |
| 2024-08-09 | 9.64 | $9.70 | 90719 |
| 2024-08-08 | 9.62 | $9.70 | 160310 |
| 2024-08-07 | 9.60 | $9.68 | 303700 |
| 2024-08-06 | 9.59 | $9.51 | 132408 |
| 2024-08-05 | 9.62 | $9.42 | 278902 |
| 2024-08-02 | 9.69 | $9.64 | 255648 |
| 2024-08-01 | 9.70 | $9.68 | 205040 |
| 2024-07-31 | 9.71 | $9.68 | 199104 |
| 2024-07-30 | 9.71 | $9.65 | 119100 |
| 2024-07-29 | 9.73 | $9.62 | 122922 |
| 2024-07-26 | 9.75 | $9.61 | 137400 |
| 2024-07-25 | 9.79 | $9.59 | 273744 |
| 2024-07-24 | 9.84 | $9.66 | 123636 |
| 2024-07-23 | 9.87 | $9.83 | 171800 |
| 2024-07-22 | 9.85 | $9.84 | 102169 |
| 2024-07-19 | 9.83 | $9.78 | 603541 |
| 2024-07-18 | 9.81 | $9.77 | 193537 |
| 2024-07-17 | 9.80 | $9.89 | 194100 |
| 2024-07-16 | 9.74 | $9.92 | 220736 |
| 2024-07-15 | 9.66 | $9.81 | 266300 |
| 2024-07-12 | 9.59 | $9.71 | 164700 |
| 2024-07-11 | 9.54 | $9.72 | 212800 |
| 2024-07-10 | 9.47 | $9.60 | 218800 |
| 2024-07-09 | 9.43 | $9.52 | 156741 |
| 2024-07-08 | 9.40 | $9.43 | 135525 |
| 2024-07-05 | 9.40 | $9.41 | 115500 |
| 2024-07-03 | 9.40 | $9.43 | 95237 |
| 2024-07-02 | 9.39 | $9.41 | 168000 |
| 2024-07-01 | 9.39 | $9.33 | 233302 |
| 2024-06-28 | 9.41 | $9.31 | 180300 |
| 2024-06-27 | 9.45 | $9.36 | 122338 |
| 2024-06-26 | 9.48 | $9.37 | 119300 |
| 2024-06-25 | 9.51 | $9.44 | 91638 |
| 2024-06-24 | 9.52 | $9.46 | 106403 |
| 2024-06-21 | 9.53 | $9.45 | 106504 |
| 2024-06-20 | 9.54 | $9.49 | 180003 |
| 2024-06-18 | 9.54 | $9.55 | 120127 |
| 2024-06-17 | 9.53 | $9.54 | 93400 |
| 2024-06-14 | 9.51 | $9.52 | 101629 |
| 2024-06-13 | 9.49 | $9.56 | 152300 |
| 2024-06-12 | 9.46 | $9.50 | 110620 |
| 2024-06-11 | 9.43 | $9.37 | 234046 |
| 2024-06-10 | 9.44 | $9.41 | 89020 |
| 2024-06-07 | 9.44 | $9.42 | 189000 |
| 2024-06-06 | 9.43 | $9.46 | 138700 |
| 2024-06-05 | 9.41 | $9.50 | 113100 |
| 2024-06-04 | 9.37 | $9.43 | 187231 |
| 2024-06-03 | 9.35 | $9.38 | 178600 |
| 2024-05-31 | 9.33 | $9.31 | 111722 |
| 2024-05-30 | 9.34 | $9.24 | 107935 |
| 2024-05-29 | 9.36 | $9.20 | 100500 |
| 2024-05-28 | 9.41 | $9.25 | 211200 |
| 2024-05-24 | 9.44 | $9.34 | 177424 |
| 2024-05-23 | 9.45 | $9.36 | 118424 |
| 2024-05-22 | 9.46 | $9.49 | 119936 |
| 2024-05-21 | 9.43 | $9.54 | 220411 |
| 2024-05-20 | 9.37 | $9.41 | 152900 |
| 2024-05-17 | 9.34 | $9.32 | 192244 |
| 2024-05-16 | 9.33 | $9.36 | 199205 |
| 2024-05-15 | 9.31 | $9.35 | 272800 |
| 2024-05-14 | 9.28 | $9.28 | 141000 |
| 2024-05-13 | 9.27 | $9.26 | 104700 |
| 2024-05-10 | 9.26 | $9.31 | 94700 |
| 2024-05-09 | 9.24 | $9.33 | 116321 |
| 2024-05-08 | 9.20 | $9.30 | 225041 |
| 2024-05-07 | 9.16 | $9.35 | 151034 |
| 2024-05-06 | 9.10 | $9.29 | 111807 |
| 2024-05-03 | 9.04 | $9.24 | 182300 |
| 2024-05-02 | 8.99 | $9.16 | 182800 |
| 2024-05-01 | 8.95 | $9.11 | 212007 |
| 2024-04-30 | 8.92 | $9.02 | 200939 |
| 2024-04-29 | 8.92 | $9.00 | 258800 |
| 2024-04-26 | 8.92 | $8.98 | 223100 |
| 2024-04-25 | 8.93 | $8.99 | 183400 |
| 2024-04-24 | 8.95 | $8.96 | 241903 |
| 2024-04-23 | 8.98 | $9.11 | 187442 |
| 2024-04-22 | 8.97 | $9.03 | 157802 |
| 2024-04-19 | 8.98 | $8.96 | 218700 |
| 2024-04-18 | 9.03 | $8.94 | 253209 |
| 2024-04-17 | 9.09 | $8.92 | 358004 |
| 2024-04-16 | 9.17 | $8.92 | 280000 |
| 2024-04-15 | 9.28 | $9.00 | 451938 |
| 2024-04-12 | 9.38 | $9.12 | 344735 |
| 2024-04-11 | 9.46 | $9.31 | 213139 |
| 2024-04-10 | 9.50 | $9.39 | 167228 |
| 2024-04-09 | 9.53 | $9.50 | 141913 |
| 2024-04-08 | 9.52 | $9.45 | 154600 |
| 2024-04-05 | 9.53 | $9.38 | 233300 |
| 2024-04-04 | 9.55 | $9.40 | 244300 |
| 2024-04-03 | 9.58 | $9.50 | 243705 |
| 2024-04-02 | 9.58 | $9.56 | 221300 |
| 2024-04-01 | 9.56 | $9.60 | 252100 |
| 2024-03-28 | 9.51 | $9.61 | 247347 |
| 2024-03-27 | 9.46 | $9.53 | 154900 |
| 2024-03-26 | 9.41 | $9.47 | 141514 |
| 2024-03-25 | 9.38 | $9.42 | 94300 |
| 2024-03-22 | 9.35 | $9.37 | 219235 |
| 2024-03-21 | 9.32 | $9.32 | 184714 |
| 2024-03-20 | 9.31 | $9.31 | 183400 |
| 2024-03-19 | 9.30 | $9.34 | 172730 |
| 2024-03-18 | 9.27 | $9.30 | 206110 |
| 2024-03-15 | 9.25 | $9.27 | 132822 |
| 2024-03-14 | 9.23 | $9.26 | 217400 |
| 2024-03-13 | 9.21 | $9.27 | 130929 |
| 2024-03-12 | 9.19 | $9.20 | 253300 |
| 2024-03-11 | 9.18 | $9.22 | 153415 |
| 2024-03-08 | 9.16 | $9.22 | 161631 |
| 2024-03-07 | 9.14 | $9.17 | 213800 |
| 2024-03-06 | 9.12 | $9.16 | 199718 |
| 2024-03-05 | 9.11 | $9.17 | 164526 |
| 2024-03-04 | 9.10 | $9.16 | 195847 |
| 2024-03-01 | 9.08 | $9.16 | 254300 |
| 2024-02-29 | 9.06 | $9.13 | 268300 |
| 2024-02-28 | 9.04 | $9.05 | 221730 |
| 2024-02-27 | 9.05 | $9.04 | 195200 |
| 2024-02-26 | 9.06 | $9.03 | 170928 |
| 2024-02-23 | 9.08 | $9.04 | 224020 |
| 2024-02-22 | 9.09 | $9.01 | 237900 |
| 2024-02-21 | 9.13 | $9.02 | 226362 |
| 2024-02-20 | 9.16 | $9.08 | 272911 |
| 2024-02-16 | 9.19 | $9.12 | 415204 |
| 2024-02-15 | 9.20 | $9.26 | 101300 |
| 2024-02-14 | 9.18 | $9.23 | 121100 |
| 2024-02-13 | 9.16 | $9.17 | 157433 |
| 2024-02-12 | 9.15 | $9.23 | 113100 |
| 2024-02-09 | 9.13 | $9.21 | 117253 |
| 2024-02-08 | 9.10 | $9.15 | 151634 |
| 2024-02-07 | 9.09 | $9.23 | 159300 |
| 2024-02-06 | 9.05 | $9.16 | 117400 |
| 2024-02-05 | 9.03 | $9.03 | 198700 |
| 2024-02-02 | 9.04 | $9.04 | 274000 |
| 2024-02-01 | 9.05 | $9.17 | 376331 |
| 2024-01-31 | 9.02 | $9.13 | 337000 |
| 2024-01-30 | 9.00 | $9.07 | 277000 |
| 2024-01-29 | 8.99 | $9.10 | 283000 |
| 2024-01-26 | 8.97 | $8.98 | 391046 |
| 2024-01-25 | 8.99 | $9.09 | 152600 |
| 2024-01-24 | 8.99 | $9.07 | 228609 |
| 2024-01-23 | 8.98 | $8.96 | 197715 |
| 2024-01-22 | 9.01 | $9.04 | 244800 |
| 2024-01-19 | 9.03 | $8.99 | 1.9M |
| 2024-01-18 | 9.06 | $8.98 | 360200 |
| 2024-01-17 | 9.11 | $9.03 | 335100 |
| 2024-01-16 | 9.14 | $9.07 | 383913 |
| 2024-01-12 | 9.18 | $9.20 | 173200 |
| 2024-01-11 | 9.18 | $9.19 | 218425 |
| 2024-01-10 | 9.19 | $9.14 | 151043 |
| 2024-01-09 | 9.21 | $9.14 | 191440 |
| 2024-01-08 | 9.24 | $9.19 | 153426 |
| 2024-01-05 | 9.26 | $9.14 | 138900 |
| 2024-01-04 | 9.29 | $9.14 | 195743 |
| 2024-01-03 | 9.34 | $9.21 | 130700 |
| 2024-01-02 | 9.36 | $9.15 | 346716 |
| 2023-12-29 | 9.42 | $9.21 | 349800 |
| 2023-12-28 | 9.46 | $9.35 | 335800 |
| 2023-12-27 | 9.46 | $9.31 | 474019 |
| 2023-12-26 | 9.47 | $9.26 | 225300 |
| 2023-12-22 | 9.50 | $9.35 | 168749 |
| 2023-12-21 | 9.50 | $9.30 | 271300 |
| 2023-12-20 | 9.52 | $9.31 | 195700 |
| 2023-12-19 | 9.53 | $9.49 | 161200 |
| 2023-12-18 | 9.48 | $9.49 | 257100 |
| 2023-12-15 | 9.41 | $9.42 | 163200 |
| 2023-12-14 | 9.35 | $9.36 | 220000 |
| 2023-12-13 | 9.29 | $9.24 | 194200 |
| 2023-12-12 | 9.25 | $9.18 | 176800 |
| 2023-12-11 | 9.21 | $9.20 | 233400 |
| 2023-12-08 | 9.16 | $9.20 | 256900 |
| 2023-12-07 | 9.09 | $9.22 | 366014 |
| 2023-12-06 | 9.00 | $9.04 | 176900 |
| 2023-12-05 | 8.94 | $9.00 | 260437 |
| 2023-12-04 | 8.87 | $8.86 | 413000 |
| 2023-12-01 | 8.83 | $8.93 | 265667 |
| 2023-11-30 | 8.76 | $8.76 | 157600 |
| 2023-11-29 | 8.72 | $8.77 | 269910 |
| 2023-11-28 | 8.67 | $8.58 | 259125 |
| 2023-11-27 | 8.67 | $8.57 | 150800 |
| 2023-11-24 | 8.66 | $8.61 | 95700 |
| 2023-11-22 | 8.65 | $8.51 | 280200 |
| 2023-11-21 | 8.65 | $8.58 | 144921 |
| 2023-11-20 | 8.63 | $8.65 | 175516 |
| 2023-11-17 | 8.58 | $8.69 | 94600 |
| 2023-11-16 | 8.51 | $8.57 | 281900 |
| 2023-11-15 | 8.46 | $8.39 | 126500 |
| 2023-11-14 | 8.45 | $8.40 | 343923 |
| 2023-11-13 | 8.43 | $8.29 | 280900 |
| 2023-11-10 | 8.44 | $8.36 | 127400 |
| 2023-11-09 | 8.43 | $8.34 | 101200 |
| 2023-11-08 | 8.43 | $8.47 | 127100 |
| 2023-11-07 | 8.38 | $8.54 | 105500 |
| 2023-11-06 | 8.29 | $8.46 | 314048 |
| 2023-11-03 | 8.21 | $8.59 | 191500 |
| 2023-11-02 | 8.07 | $8.38 | 216700 |
| 2023-11-01 | 7.96 | $8.16 | 288800 |
| 2023-10-31 | 7.91 | $8.06 | 121300 |
| 2023-10-30 | 7.87 | $7.97 | 125341 |
| 2023-10-27 | 7.86 | $7.92 | 149600 |
| 2023-10-26 | 7.86 | $7.94 | 137300 |
| 2023-10-25 | 7.85 | $7.93 | 121520 |
| 2023-10-24 | 7.86 | $8.06 | 259200 |
| 2023-10-23 | 7.82 | $7.88 | 266202 |
| 2023-10-20 | 7.84 | $7.93 | 268532 |
| 2023-10-19 | 7.84 | $7.90 | 179100 |
| 2023-10-18 | 7.87 | $7.93 | 220200 |
| 2023-10-17 | 7.89 | $7.96 | 298800 |
| 2023-10-16 | 7.90 | $7.92 | 318500 |
| 2023-10-13 | 7.94 | $8.00 | 156406 |
| 2023-10-12 | 7.97 | $8.03 | 122933 |
| 2023-10-11 | 7.99 | $8.17 | 103000 |
| 2023-10-10 | 7.99 | $8.10 | 92700 |
| 2023-10-09 | 8.00 | $8.08 | 138600 |
| 2023-10-06 | 8.03 | $8.06 | 138600 |
| 2023-10-05 | 8.07 | $8.08 | 123147 |
| 2023-10-04 | 8.12 | $8.14 | 279205 |
| 2023-10-03 | 8.17 | $8.04 | 260000 |
| 2023-10-02 | 8.26 | $8.14 | 361600 |
| 2023-09-29 | 8.35 | $8.30 | 263232 |
| 2023-09-28 | 8.40 | $8.34 | 129668 |
| 2023-09-27 | 8.46 | $8.36 | 217400 |
| 2023-09-26 | 8.53 | $8.39 | 124200 |
| 2023-09-25 | 8.60 | $8.55 | 179739 |
| 2023-09-22 | 8.65 | $8.62 | 107031 |
| 2023-09-21 | 8.68 | $8.52 | 157211 |
| 2023-09-20 | 8.74 | $8.70 | 167365 |
| 2023-09-19 | 8.77 | $8.76 | 95020 |
| 2023-09-18 | 8.79 | $8.81 | 114348 |
| 2023-09-15 | 8.80 | $8.74 | 136500 |
| 2023-09-14 | 8.83 | $8.79 | 116230 |
| 2023-09-13 | 8.85 | $8.83 | 144500 |
| 2023-09-12 | 8.86 | $8.88 | 89027 |
| 2023-09-11 | 8.86 | $8.91 | 154810 |
| 2023-09-08 | 8.85 | $8.87 | 56112 |
| 2023-09-07 | 8.86 | $8.84 | 125724 |
| 2023-09-06 | 8.87 | $8.86 | 142700 |
| 2023-09-05 | 8.88 | $8.77 | 237611 |
| 2023-09-01 | 8.93 | $8.91 | 144400 |
| 2023-08-31 | 8.94 | $8.89 | 207924 |
| 2023-08-30 | 8.95 | $8.99 | 83000 |
| 2023-08-29 | 8.94 | $8.94 | 179648 |
| 2023-08-28 | 8.94 | $8.98 | 54500 |
| 2023-08-25 | 8.93 | $8.96 | 166100 |
| 2023-08-24 | 8.92 | $8.87 | 160800 |
| 2023-08-23 | 8.94 | $8.92 | 141816 |
| 2023-08-22 | 8.94 | $8.89 | 142500 |
| 2023-08-21 | 8.96 | $8.88 | 144500 |
| 2023-08-18 | 8.98 | $8.89 | 170800 |
| 2023-08-17 | 9.01 | $8.87 | 128200 |
| 2023-08-16 | 9.04 | $8.94 | 152317 |
| 2023-08-15 | 9.06 | $8.99 | 193700 |
| 2023-08-14 | 9.07 | $9.08 | 110700 |
| 2023-08-11 | 9.05 | $9.08 | 181900 |
| 2023-08-10 | 9.02 | $9.04 | 169000 |
| 2023-08-09 | 9.00 | $9.02 | 350334 |
| 2023-08-08 | 8.97 | $9.07 | 251700 |
| 2023-08-07 | 8.93 | $9.05 | 363300 |
| 2023-08-04 | 8.88 | $8.93 | 209832 |
| 2023-08-03 | 8.86 | $8.75 | 223600 |
| 2023-08-02 | 8.89 | $8.86 | 346100 |
| 2023-08-01 | 8.90 | $8.80 | 255201 |
| 2023-07-31 | 8.92 | $9.03 | 154528 |
| 2023-07-28 | 8.87 | $8.93 | 187400 |
| 2023-07-27 | 8.84 | $8.72 | 114400 |
| 2023-07-26 | 8.88 | $8.83 | 151200 |
| 2023-07-25 | 8.88 | $8.87 | 84900 |
| 2023-07-24 | 8.87 | $8.86 | 206400 |
| 2023-07-21 | 8.86 | $8.82 | 268000 |
| 2023-07-20 | 8.86 | $8.91 | 270021 |
| 2023-07-19 | 8.84 | $8.86 | 155354 |
| 2023-07-18 | 8.82 | $8.87 | 223201 |
| 2023-07-17 | 8.79 | $8.79 | 115704 |
| 2023-07-14 | 8.78 | $8.72 | 344300 |
| 2023-07-13 | 8.79 | $8.83 | 436913 |
| 2023-07-12 | 8.77 | $8.88 | 134304 |
| 2023-07-11 | 8.73 | $8.75 | 111000 |
| 2023-07-10 | 8.72 | $8.69 | 155737 |
| 2023-07-07 | 8.72 | $8.69 | 96300 |
| 2023-07-06 | 8.73 | $8.65 | 199100 |
| 2023-07-05 | 8.75 | $8.77 | 374222 |
| 2023-07-03 | 8.73 | $8.74 | 204647 |
| 2023-06-30 | 8.72 | $8.62 | 260500 |
| 2023-06-29 | 8.75 | $8.62 | 134900 |
| 2023-06-28 | 8.78 | $8.69 | 181200 |
| 2023-06-27 | 8.79 | $8.67 | 241111 |
| 2023-06-26 | 8.81 | $8.74 | 156400 |
| 2023-06-23 | 8.82 | $8.79 | 122218 |
| 2023-06-22 | 8.81 | $8.71 | 116149 |
| 2023-06-21 | 8.81 | $8.84 | 113127 |
| 2023-06-20 | 8.78 | $8.79 | 153945 |
| 2023-06-16 | 8.76 | $8.77 | 99900 |
| 2023-06-15 | 8.73 | $8.84 | 172722 |
| 2023-06-14 | 8.68 | $8.77 | 201500 |
| 2023-06-13 | 8.64 | $8.69 | 141188 |
| 2023-06-12 | 8.61 | $8.70 | 65600 |
| 2023-06-09 | 8.57 | $8.67 | 115139 |
| 2023-06-08 | 8.53 | $8.70 | 190010 |
| 2023-06-07 | 8.47 | $8.57 | 129700 |
| 2023-06-06 | 8.45 | $8.55 | 107400 |
| 2023-06-05 | 8.42 | $8.46 | 173136 |
| 2023-06-02 | 8.42 | $8.45 | 218402 |
| 2023-06-01 | 8.42 | $8.50 | 159400 |
| 2023-05-31 | 8.41 | $8.45 | 112847 |
| 2023-05-30 | 8.41 | $8.45 | 164000 |
| 2023-05-26 | 8.42 | $8.38 | 98700 |
| 2023-05-25 | 8.45 | $8.31 | 238700 |
| 2023-05-24 | 8.51 | $8.39 | 107628 |
| 2023-05-23 | 8.55 | $8.54 | 74600 |
| 2023-05-22 | 8.57 | $8.59 | 372400 |
| 2023-05-19 | 8.56 | $8.46 | 211900 |
| 2023-05-18 | 8.60 | $8.67 | 214900 |
| 2023-05-17 | 8.59 | $8.65 | 66701 |
| 2023-05-16 | 8.57 | $8.60 | 83903 |
| 2023-05-15 | 8.57 | $8.61 | 129700 |
| 2023-05-12 | 8.57 | $8.59 | 200800 |
| 2023-05-11 | 8.57 | $8.56 | 128103 |
| 2023-05-10 | 8.59 | $8.59 | 66000 |
| 2023-05-09 | 8.60 | $8.54 | 83100 |
| 2023-05-08 | 8.63 | $8.58 | 110418 |
| 2023-05-05 | 8.65 | $8.66 | 84219 |
| 2023-05-04 | 8.65 | $8.64 | 94000 |
| 2023-05-03 | 8.66 | $8.56 | 138600 |
| 2023-05-02 | 8.70 | $8.66 | 166900 |
| 2023-05-01 | 8.72 | $8.64 | 152007 |
| 2023-04-28 | 8.74 | $8.67 | 96612 |
| 2023-04-27 | 8.76 | $8.70 | 59200 |
| 2023-04-26 | 8.78 | $8.72 | 91224 |
| 2023-04-25 | 8.79 | $8.61 | 64000 |
| 2023-04-24 | 8.84 | $8.63 | 126400 |
| 2023-04-21 | 8.90 | $8.67 | 128349 |
| 2023-04-20 | 8.95 | $8.81 | 144400 |
| 2023-04-19 | 8.97 | $8.80 | 180600 |
| 2023-04-18 | 8.99 | $9.02 | 98433 |
| 2023-04-17 | 8.95 | $8.98 | 283700 |
| 2023-04-14 | 8.91 | $8.90 | 81800 |
| 2023-04-13 | 8.89 | $8.98 | 142100 |
| 2023-04-12 | 8.83 | $8.98 | 142747 |
| 2023-04-11 | 8.76 | $8.92 | 87407 |
| 2023-04-10 | 8.70 | $8.82 | 144836 |
| 2023-04-06 | 8.65 | $8.78 | 184046 |
| 2023-04-05 | 8.60 | $8.79 | 159500 |
| 2023-04-04 | 8.54 | $8.78 | 165300 |
| 2023-04-03 | 8.47 | $8.73 | 260702 |
| 2023-03-31 | 8.41 | $8.59 | 300600 |
| 2023-03-30 | 8.37 | $8.56 | 122902 |
| 2023-03-29 | 8.34 | $8.55 | 62900 |
| 2023-03-28 | 8.32 | $8.45 | 79100 |
| 2023-03-27 | 8.32 | $8.55 | 125941 |
| 2023-03-24 | 8.29 | $8.41 | 202118 |
| 2023-03-23 | 8.30 | $8.53 | 107544 |
| 2023-03-22 | 8.29 | $8.53 | 213600 |
| 2023-03-21 | 8.28 | $8.38 | 202900 |
| 2023-03-20 | 8.31 | $8.34 | 143700 |
| 2023-03-17 | 8.37 | $8.33 | 131900 |
| 2023-03-16 | 8.46 | $8.36 | 401000 |
| 2023-03-15 | 8.55 | $8.39 | 553704 |
| 2023-03-14 | 8.67 | $8.61 | 198640 |
| 2023-03-13 | 8.74 | $8.56 | 147900 |
| 2023-03-10 | 8.84 | $8.70 | 228600 |
| 2023-03-09 | 8.93 | $8.87 | 129809 |
| 2023-03-08 | 8.99 | $9.04 | 144400 |
| 2023-03-07 | 9.01 | $9.05 | 85802 |
| 2023-03-06 | 9.03 | $8.97 | 211210 |
| 2023-03-03 | 9.08 | $9.21 | 156444 |
| 2023-03-02 | 9.07 | $9.14 | 246200 |
| 2023-03-01 | 9.08 | $9.10 | 157500 |
| 2023-02-28 | 9.11 | $9.14 | 124100 |
| 2023-02-27 | 9.13 | $9.22 | 86137 |
| 2023-02-24 | 9.14 | $9.03 | 143144 |
| 2023-02-23 | 9.21 | $9.17 | 77538 |
| 2023-02-22 | 9.26 | $9.09 | 91800 |
| 2023-02-21 | 9.33 | $9.11 | 198435 |
| 2023-02-17 | 9.43 | $9.23 | 130918 |
| 2023-02-16 | 9.50 | $9.33 | 247200 |
| 2023-02-15 | 9.56 | $9.44 | 100200 |
| 2023-02-14 | 9.59 | $9.52 | 181025 |
| 2023-02-13 | 9.61 | $9.55 | 142848 |
| 2023-02-10 | 9.62 | $9.59 | 144200 |
| 2023-02-09 | 9.62 | $9.52 | 274800 |
| 2023-02-08 | 9.64 | $9.50 | 221234 |
| 2023-02-07 | 9.66 | $9.65 | 166700 |
| 2023-02-06 | 9.65 | $9.50 | 172839 |
| 2023-02-03 | 9.67 | $9.59 | 155337 |
| 2023-02-02 | 9.67 | $9.73 | 358041 |
| 2023-02-01 | 9.62 | $9.59 | 317500 |
| 2023-01-31 | 9.61 | $9.56 | 272640 |
| 2023-01-30 | 9.59 | $9.47 | 276837 |
| 2023-01-27 | 9.61 | $9.56 | 441523 |
| 2023-01-26 | 9.59 | $9.48 | 293400 |
| 2023-01-25 | 9.59 | $9.50 | 182400 |
| 2023-01-24 | 9.58 | $9.49 | 220600 |
| 2023-01-23 | 9.57 | $9.58 | 246301 |
| 2023-01-20 | 9.53 | $9.60 | 291733 |
| 2023-01-19 | 9.47 | $9.54 | 164802 |
| 2023-01-18 | 9.41 | $9.56 | 143241 |
| 2023-01-17 | 9.33 | $9.50 | 256600 |
| 2023-01-13 | 9.25 | $9.35 | 153000 |
| 2023-01-12 | 9.19 | $9.38 | 401328 |
| 2023-01-11 | 9.12 | $9.18 | 171545 |
| 2023-01-10 | 9.09 | $9.10 | 249323 |
| 2023-01-09 | 9.07 | $9.15 | 200500 |
| 2023-01-06 | 9.04 | $9.20 | 141737 |
| 2023-01-05 | 8.98 | $9.00 | 182600 |
| 2023-01-04 | 8.98 | $9.22 | 141000 |
| 2023-01-03 | 8.90 | $9.13 | 204019 |
| 2022-12-30 | 8.84 | $9.11 | 419000 |
| 2022-12-29 | 8.77 | $8.89 | 375120 |
| 2022-12-28 | 8.75 | $8.76 | 234300 |
| 2022-12-27 | 8.78 | $8.70 | 291900 |
| 2022-12-23 | 8.82 | $8.79 | 194200 |
| 2022-12-22 | 8.86 | $8.72 | 436400 |
| 2022-12-21 | 8.92 | $8.83 | 247900 |
| 2022-12-20 | 8.96 | $8.75 | 299442 |
| 2022-12-19 | 9.03 | $8.87 | 215100 |
| 2022-12-16 | 9.08 | $8.93 | 222512 |
| 2022-12-15 | 9.12 | $8.98 | 249424 |
| 2022-12-14 | 9.16 | $8.99 | 327323 |
| 2022-12-13 | 9.19 | $9.02 | 279738 |
| 2022-12-12 | 9.22 | $8.99 | 198200 |
| 2022-12-09 | 9.27 | $9.00 | 145231 |
| 2022-12-08 | 9.32 | $9.04 | 132200 |
| 2022-12-07 | 9.36 | $9.20 | 199100 |
| 2022-12-06 | 9.36 | $9.27 | 280407 |
| 2022-12-05 | 9.33 | $9.27 | 654000 |
| 2022-12-02 | 9.29 | $9.11 | 187500 |
| 2022-12-01 | 9.29 | $9.25 | 170700 |
| 2022-11-30 | 9.24 | $9.24 | 152600 |
| 2022-11-29 | 9.18 | $9.01 | 209100 |
| 2022-11-28 | 9.17 | $8.99 | 295100 |
| 2022-11-25 | 9.16 | $8.99 | 80100 |
| 2022-11-23 | 9.14 | $9.00 | 205900 |
| 2022-11-22 | 9.11 | $9.02 | 160829 |
| 2022-11-21 | 9.07 | $8.84 | 235633 |
| 2022-11-18 | 9.06 | $8.98 | 137700 |
| 2022-11-17 | 9.00 | $9.03 | 138800 |
| 2022-11-16 | 8.92 | $9.02 | 121000 |
| 2022-11-15 | 8.81 | $9.00 | 269500 |
| 2022-11-14 | 8.68 | $8.78 | 188728 |
| 2022-11-11 | 8.58 | $8.67 | 141728 |
| 2022-11-10 | 8.50 | $8.68 | 219100 |
| 2022-11-09 | 8.39 | $8.33 | 155500 |
| 2022-11-08 | 8.37 | $8.53 | 91900 |
| 2022-11-07 | 8.27 | $8.40 | 153732 |
| 2022-11-04 | 8.20 | $8.29 | 206000 |
| 2022-11-03 | 8.14 | $8.17 | 106600 |
| 2022-11-02 | 8.11 | $8.31 | 188629 |
| 2022-11-01 | 8.03 | $8.40 | 338232 |
| 2022-10-31 | 7.90 | $8.10 | 125219 |
| 2022-10-28 | 7.84 | $8.06 | 195900 |
| 2022-10-27 | 7.78 | $7.99 | 128600 |
| 2022-10-26 | 7.73 | $8.03 | 161000 |
| 2022-10-25 | 7.66 | $8.04 | 130642 |
| 2022-10-24 | 7.58 | $7.74 | 135300 |
| 2022-10-21 | 7.58 | $7.71 | 171348 |
| 2022-10-20 | 7.59 | $7.61 | 315901 |
| 2022-10-19 | 7.64 | $7.58 | 268500 |
| 2022-10-18 | 7.71 | $7.77 | 475200 |
| 2022-10-17 | 7.75 | $7.75 | 294200 |
| 2022-10-14 | 7.80 | $7.83 | 439600 |
| 2022-10-13 | 7.85 | $7.88 | 214149 |
| 2022-10-12 | 7.89 | $8.01 | 208500 |
| 2022-10-11 | 7.90 | $7.91 | 179700 |
| 2022-10-10 | 7.96 | $8.01 | 63317 |
| 2022-10-07 | 8.00 | $8.06 | 108842 |
| 2022-10-06 | 8.04 | $8.27 | 122522 |
| 2022-10-05 | 8.02 | $8.31 | 136900 |
| 2022-10-04 | 8.00 | $8.31 | 229837 |
| 2022-10-03 | 7.97 | $8.13 | 230622 |
| 2022-09-30 | 8.00 | $7.98 | 139200 |
| 2022-09-29 | 8.09 | $7.96 | 158000 |
| 2022-09-28 | 8.21 | $8.42 | 318045 |
| 2022-09-27 | 8.22 | $8.00 | 260200 |
| 2022-09-26 | 8.36 | $8.01 | 241900 |
| 2022-09-23 | 8.55 | $8.29 | 437600 |
| 2022-09-22 | 8.68 | $8.47 | 235845 |
| 2022-09-21 | 8.80 | $8.64 | 155400 |
| 2022-09-20 | 8.88 | $8.76 | 77901 |
| 2022-09-19 | 8.95 | $8.83 | 214600 |
| 2022-09-16 | 9.02 | $8.97 | 146116 |
| 2022-09-15 | 9.05 | $8.96 | 119130 |
| 2022-09-14 | 9.10 | $9.13 | 158221 |
| 2022-09-13 | 9.10 | $9.07 | 105100 |
| 2022-09-12 | 9.13 | $9.17 | 158700 |
| 2022-09-09 | 9.13 | $9.25 | 90100 |
| 2022-09-08 | 9.11 | $9.19 | 98834 |
| 2022-09-07 | 9.10 | $9.18 | 99419 |
| 2022-09-06 | 9.09 | $8.99 | 91600 |
| 2022-09-02 | 9.14 | $9.12 | 135800 |
| 2022-09-01 | 9.16 | $9.08 | 183149 |
| 2022-08-31 | 9.21 | $9.16 | 159400 |
| 2022-08-30 | 9.23 | $9.13 | 148849 |
| 2022-08-29 | 9.27 | $9.13 | 69613 |
| 2022-08-26 | 9.33 | $9.12 | 111503 |
| 2022-08-25 | 9.39 | $9.30 | 128247 |
| 2022-08-24 | 9.41 | $9.27 | 267000 |
| 2022-08-23 | 9.45 | $9.24 | 112132 |
| 2022-08-22 | 9.50 | $9.16 | 106832 |
| 2022-08-19 | 9.58 | $9.22 | 114408 |
| 2022-08-18 | 9.66 | $9.38 | 208725 |
| 2022-08-17 | 9.71 | $9.37 | 181349 |
| 2022-08-16 | 9.76 | $9.55 | 227500 |
| 2022-08-15 | 9.77 | $9.74 | 168200 |
| 2022-08-12 | 9.71 | $9.74 | 179430 |
| 2022-08-11 | 9.64 | $9.62 | 314829 |
| 2022-08-10 | 9.58 | $9.50 | 315100 |
| 2022-08-09 | 9.54 | $9.46 | 90800 |
| 2022-08-08 | 9.50 | $9.53 | 180400 |
| 2022-08-05 | 9.43 | $9.44 | 174200 |
| 2022-08-04 | 9.37 | $9.43 | 187100 |
| 2022-08-03 | 9.30 | $9.41 | 218102 |
| 2022-08-02 | 9.21 | $9.31 | 332302 |
| 2022-08-01 | 9.13 | $9.23 | 267200 |
| 2022-07-29 | 9.06 | $9.22 | 217000 |
| 2022-07-28 | 8.98 | $9.11 | 144906 |
| 2022-07-27 | 8.91 | $9.07 | 97900 |
| 2022-07-26 | 8.83 | $8.94 | 104819 |
| 2022-07-25 | 8.78 | $8.95 | 128600 |
| 2022-07-22 | 8.72 | $8.97 | 195300 |
| 2022-07-21 | 8.64 | $8.94 | 259772 |
| 2022-07-20 | 8.55 | $8.79 | 142524 |
| 2022-07-19 | 8.49 | $8.73 | 179600 |
| 2022-07-18 | 8.44 | $8.43 | 240800 |
| 2022-07-15 | 8.47 | $8.45 | 257400 |
| 2022-07-14 | 8.51 | $8.48 | 163200 |
| 2022-07-13 | 8.56 | $8.56 | 208224 |
| 2022-07-12 | 8.58 | $8.62 | 249300 |
| 2022-07-11 | 8.60 | $8.58 | 162700 |
| 2022-07-08 | 8.64 | $8.67 | 206929 |
| 2022-07-07 | 8.66 | $8.76 | 90400 |
| 2022-07-06 | 8.67 | $8.73 | 102600 |
| 2022-07-05 | 8.68 | $8.83 | 168227 |
| 2022-07-01 | 8.67 | $8.93 | 186200 |
| 2022-06-30 | 8.63 | $8.83 | 278723 |
| 2022-06-29 | 8.61 | $8.70 | 224042 |
| 2022-06-28 | 8.64 | $8.71 | 318708 |
| 2022-06-27 | 8.68 | $8.71 | 188826 |
| 2022-06-24 | 8.73 | $8.78 | 506000 |
| 2022-06-23 | 8.77 | $8.77 | 180043 |
| 2022-06-22 | 8.82 | $8.74 | 201900 |
| 2022-06-21 | 8.91 | $8.79 | 233427 |
| 2022-06-17 | 9.00 | $8.79 | 184400 |
| 2022-06-16 | 9.11 | $8.79 | 195800 |
| 2022-06-15 | 9.25 | $9.08 | 206900 |
| 2022-06-14 | 9.34 | $9.01 | 607251 |
| 2022-06-13 | 9.46 | $9.19 | 203700 |
| 2022-06-10 | 9.56 | $9.37 | 182100 |
| 2022-06-09 | 9.62 | $9.49 | 129900 |
| 2022-06-08 | 9.66 | $9.55 | 257300 |
| 2022-06-07 | 9.69 | $9.64 | 486100 |
| 2022-06-06 | 9.69 | $9.62 | 167214 |
| 2022-06-03 | 9.71 | $9.61 | 147100 |
| 2022-06-02 | 9.72 | $9.75 | 263206 |
| 2022-06-01 | 9.70 | $9.68 | 204349 |
| 2022-05-31 | 9.69 | $9.72 | 197300 |
| 2022-05-27 | 9.67 | $9.83 | 179040 |
| 2022-05-26 | 9.61 | $9.80 | 204900 |
| 2022-05-25 | 9.55 | $9.67 | 297100 |
| 2022-05-24 | 9.52 | $9.57 | 229700 |
| 2022-05-23 | 9.51 | $9.61 | 140900 |
| 2022-05-20 | 9.48 | $9.54 | 197334 |
| 2022-05-19 | 9.48 | $9.67 | 307137 |
| 2022-05-18 | 9.44 | $9.70 | 452300 |
| 2022-05-17 | 9.38 | $9.70 | 361433 |
| 2022-05-16 | 9.31 | $9.41 | 157500 |
| 2022-05-13 | 9.32 | $9.37 | 238000 |
| 2022-05-12 | 9.35 | $9.30 | 341624 |
| 2022-05-11 | 9.41 | $9.41 | 280100 |
| 2022-05-10 | 9.46 | $9.39 | 295213 |
| 2022-05-09 | 9.52 | $9.36 | 252521 |
| 2022-05-06 | 9.62 | $9.54 | 203521 |
| 2022-05-05 | 9.67 | $9.68 | 223000 |
| 2022-05-04 | 9.71 | $9.83 | 232700 |
| 2022-05-03 | 9.70 | $9.71 | 225604 |
| 2022-05-02 | 9.73 | $9.70 | 150400 |
| 2022-04-29 | 9.77 | $9.67 | 130947 |
| 2022-04-28 | 9.84 | $9.79 | 174336 |
| 2022-04-27 | 9.89 | $9.75 | 121405 |
| 2022-04-26 | 9.96 | $9.77 | 169600 |
| 2022-04-25 | 10.04 | $9.90 | 276610 |
| 2022-04-22 | 10.11 | $9.95 | 222520 |
| 2022-04-21 | 10.17 | $10.01 | 155800 |
| 2022-04-20 | 10.23 | $10.25 | 198703 |
| 2022-04-19 | 10.22 | $10.19 | 691500 |
| 2022-04-18 | 10.24 | $10.04 | 158806 |
| 2022-04-14 | 10.30 | $10.00 | 237400 |
| 2022-04-13 | 10.40 | $10.15 | 272670 |
| 2022-04-12 | 10.46 | $10.26 | 139829 |
| 2022-04-11 | 10.51 | $10.15 | 187022 |
| 2022-04-08 | 10.60 | $10.30 | 188700 |
| 2022-04-07 | 10.66 | $10.50 | 146800 |
| 2022-04-06 | 10.67 | $10.45 | 354900 |
| 2022-04-05 | 10.70 | $10.60 | 675200 |
| 2022-04-04 | 10.68 | $10.85 | 231800 |
| 2022-04-01 | 10.58 | $10.86 | 506448 |
| 2022-03-31 | 10.45 | $10.73 | 640508 |
| 2022-03-30 | 10.34 | $10.60 | 218542 |
| 2022-03-29 | 10.24 | $10.51 | 327424 |
| 2022-03-28 | 10.14 | $10.31 | 205000 |
| 2022-03-25 | 10.10 | $10.24 | 160900 |
| 2022-03-24 | 10.06 | $10.28 | 269200 |
| 2022-03-23 | 10.02 | $10.36 | 381100 |
| 2022-03-22 | 9.93 | $10.49 | 546836 |
| 2022-03-21 | 9.80 | $10.30 | 535729 |
| 2022-03-18 | 9.70 | $10.20 | 569240 |
| 2022-03-17 | 9.62 | $10.25 | 434432 |
| 2022-03-16 | 9.51 | $9.91 | 557700 |
| 2022-03-15 | 9.50 | $9.76 | 893300 |
| 2022-03-14 | 9.54 | $9.59 | 475945 |
| 2022-03-11 | 9.65 | $9.75 | 291218 |
| 2022-03-10 | 9.75 | $9.78 | 366100 |
| 2022-03-09 | 9.87 | $9.89 | 679901 |
| 2022-03-08 | 9.99 | $9.73 | 603900 |
| 2022-03-07 | 10.19 | $9.50 | 1.3M |
| 2022-03-04 | 10.53 | $9.76 | 4.4M |
| 2022-03-03 | 10.86 | $10.74 | 302700 |
| 2022-03-02 | 10.95 | $11.12 | 441435 |
| 2022-03-01 | 10.96 | $10.90 | 270236 |
| 2022-02-28 | 11.04 | $10.90 | 218825 |
| 2022-02-25 | 11.14 | $10.98 | 317000 |
| 2022-02-24 | 11.25 | $11.08 | 434200 |
| 2022-02-23 | 11.34 | $11.13 | 1.6M |
| 2022-02-22 | 11.45 | $11.24 | 294100 |
| 2022-02-18 | 11.55 | $11.49 | 169900 |
| 2022-02-17 | 11.60 | $11.46 | 268973 |
| 2022-02-16 | 11.67 | $11.76 | 169428 |
| 2022-02-15 | 11.66 | $11.69 | 163700 |
| 2022-02-14 | 11.67 | $11.62 | 184500 |
| 2022-02-11 | 11.71 | $11.63 | 254707 |
| 2022-02-10 | 11.76 | $11.85 | 254400 |
| 2022-02-09 | 11.75 | $12.04 | 325733 |
| 2022-02-08 | 11.68 | $11.81 | 194632 |
| 2022-02-07 | 11.68 | $11.78 | 169000 |
| 2022-02-04 | 11.69 | $11.71 | 274600 |
| 2022-02-03 | 11.72 | $11.75 | 171500 |
| 2022-02-02 | 11.75 | $11.96 | 334278 |
| 2022-02-01 | 11.73 | $11.96 | 123232 |
| 2022-01-31 | 11.70 | $11.86 | 314643 |
| 2022-01-28 | 11.71 | $12.04 | 296800 |
| 2022-01-27 | 11.66 | $11.86 | 157900 |
| 2022-01-26 | 11.67 | $11.68 | 211200 |
| 2022-01-25 | 11.74 | $11.62 | 571430 |
| 2022-01-24 | 11.85 | $11.54 | 491900 |
| 2022-01-21 | 12.02 | $11.72 | 466800 |
| 2022-01-20 | 12.17 | $11.84 | 1.0M |
| 2022-01-19 | 12.32 | $12.07 | 252891 |
| 2022-01-18 | 12.43 | $12.15 | 373630 |
| 2022-01-14 | 12.54 | $12.29 | 562610 |
| 2022-01-13 | 12.64 | $12.46 | 543603 |
| 2022-01-12 | 12.70 | $12.59 | 464000 |
| 2022-01-11 | 12.74 | $12.77 | 125842 |
| 2022-01-10 | 12.73 | $12.76 | 153700 |
| 2022-01-07 | 12.72 | $12.75 | 210900 |
| 2022-01-06 | 12.71 | $12.81 | 351900 |
| 2022-01-05 | 12.68 | $12.74 | 512900 |
| 2022-01-04 | 12.67 | $12.86 | 132381 |
| 2022-01-03 | 12.62 | $12.81 | 549327 |
| 2021-12-31 | 12.58 | $12.80 | 594300 |
| 2021-12-30 | 12.53 | $12.62 | 283000 |
| 2021-12-29 | 12.53 | $12.57 | 316117 |
| 2021-12-28 | 12.56 | $12.57 | 285900 |
| 2021-12-27 | 12.59 | $12.72 | 304344 |
| 2021-12-23 | 12.58 | $12.73 | 453100 |
| 2021-12-22 | 12.57 | $12.59 | 264213 |
| 2021-12-21 | 12.61 | $12.59 | 203616 |
| 2021-12-20 | 12.66 | $12.56 | 351100 |
| 2021-12-17 | 12.73 | $12.81 | 176406 |
| 2021-12-16 | 12.75 | $12.84 | 199200 |
| 2021-12-15 | 12.76 | $12.84 | 233014 |
| 2021-12-14 | 12.77 | $12.86 | 142241 |
| 2021-12-13 | 12.79 | $12.86 | 310400 |
| 2021-12-10 | 12.82 | $12.85 | 140226 |
| 2021-12-09 | 12.85 | $12.83 | 338416 |
| 2021-12-08 | 12.91 | $12.98 | 121837 |
| 2021-12-07 | 12.93 | $12.97 | 151543 |
| 2021-12-06 | 12.96 | $12.96 | 180432 |
| 2021-12-03 | 13.01 | $12.92 | 149329 |
| 2021-12-02 | 13.09 | $13.05 | 207700 |
| 2021-12-01 | 13.14 | $13.18 | 139240 |
| 2021-11-30 | 13.16 | $13.06 | 149522 |
| 2021-11-29 | 13.23 | $13.14 | 135300 |
| 2021-11-26 | 13.30 | $13.06 | 129400 |
| 2021-11-24 | 13.40 | $13.12 | 153715 |
| 2021-11-23 | 13.52 | $13.19 | 176706 |
| 2021-11-22 | 13.63 | $13.44 | 133700 |
| 2021-11-19 | 13.69 | $13.56 | 106596 |
| 2021-11-18 | 13.72 | $13.61 | 104007 |
| 2021-11-17 | 13.75 | $13.68 | 97200 |
| 2021-11-16 | 13.76 | $13.80 | 73935 |
| 2021-11-15 | 13.73 | $13.70 | 153700 |
| 2021-11-12 | 13.73 | $13.76 | 55328 |
| 2021-11-11 | 13.70 | $13.77 | 79837 |
| 2021-11-10 | 13.67 | $13.72 | 151100 |
| 2021-11-09 | 13.64 | $13.70 | 106649 |
| 2021-11-08 | 13.62 | $13.64 | 120900 |
| 2021-11-05 | 13.61 | $13.59 | 158529 |
| 2021-11-04 | 13.61 | $13.59 | 125200 |
| 2021-11-03 | 13.61 | $13.56 | 122200 |
| 2021-11-02 | 13.63 | $13.60 | 167800 |
| 2021-11-01 | 13.63 | $13.65 | 141414 |
| 2021-10-29 | 13.62 | $13.66 | 116700 |
| 2021-10-28 | 13.60 | $13.66 | 203802 |
| 2021-10-27 | 13.58 | $13.58 | 129100 |
| 2021-10-26 | 13.57 | $13.52 | 69900 |
| 2021-10-25 | 13.59 | $13.45 | 141600 |
| 2021-10-22 | 13.64 | $13.60 | 136600 |
| 2021-10-21 | 13.64 | $13.59 | 128100 |
| 2021-10-20 | 13.65 | $13.84 | 135800 |
| 2021-10-19 | 13.58 | $13.78 | 177300 |
| 2021-10-18 | 13.52 | $13.72 | 119700 |
| 2021-10-15 | 13.47 | $13.65 | 116638 |
| 2021-10-14 | 13.42 | $13.66 | 154636 |
| 2021-10-13 | 13.37 | $13.50 | 96300 |
| 2021-10-12 | 13.35 | $13.44 | 105100 |
| 2021-10-11 | 13.35 | $13.40 | 77600 |
| 2021-10-08 | 13.37 | $13.36 | 91130 |
| 2021-10-07 | 13.41 | $13.47 | 109000 |
| 2021-10-06 | 13.43 | $13.37 | 229734 |
| 2021-10-05 | 13.48 | $13.59 | 106141 |
| 2021-10-04 | 13.47 | $13.49 | 128600 |
| 2021-10-01 | 13.50 | $13.52 | 165927 |
| 2021-09-30 | 13.53 | $13.60 | 184200 |
| 2021-09-29 | 13.54 | $13.46 | 161100 |
| 2021-09-28 | 13.61 | $13.39 | 305930 |
| 2021-09-27 | 13.70 | $13.67 | 89700 |
| 2021-09-24 | 13.74 | $13.71 | 107931 |
| 2021-09-23 | 13.77 | $13.70 | 147800 |
| 2021-09-22 | 13.81 | $13.78 | 147900 |
| 2021-09-21 | 13.83 | $13.65 | 192452 |
| 2021-09-20 | 13.91 | $13.65 | 212200 |
| 2021-09-17 | 14.00 | $13.91 | 122600 |
| 2021-09-16 | 14.02 | $14.05 | 157200 |
| 2021-09-15 | 14.01 | $13.97 | 94637 |
| 2021-09-14 | 14.02 | $13.95 | 125438 |
| 2021-09-13 | 14.04 | $14.05 | 94142 |
| 2021-09-10 | 14.03 | $14.00 | 70738 |
| 2021-09-09 | 14.03 | $14.09 | 70800 |
| 2021-09-08 | 14.01 | $13.99 | 138400 |
| 2021-09-07 | 14.01 | $14.00 | 110800 |
| 2021-09-03 | 14.01 | $14.04 | 278100 |
| 2021-09-02 | 14.00 | $14.14 | 194500 |
| 2021-09-01 | 13.95 | $14.08 | 192257 |
| 2021-08-31 | 13.91 | $13.91 | 191343 |
| 2021-08-30 | 13.91 | $13.99 | 133100 |
| 2021-08-27 | 13.89 | $13.92 | 105014 |
| 2021-08-26 | 13.89 | $13.69 | 137500 |
| 2021-08-25 | 13.97 | $13.83 | 126700 |
| 2021-08-24 | 14.01 | $13.93 | 78947 |
| 2021-08-23 | 14.04 | $13.91 | 161900 |
| 2021-08-20 | 14.07 | $13.96 | 113878 |
| 2021-08-19 | 14.09 | $14.02 | 118700 |
| 2021-08-18 | 14.10 | $14.05 | 119111 |
| 2021-08-17 | 14.11 | $14.11 | 157215 |
| 2021-08-16 | 14.09 | $14.04 | 141527 |
| 2021-08-13 | 14.09 | $14.12 | 102900 |
| 2021-08-12 | 14.06 | $14.00 | 139100 |
| 2021-08-11 | 14.07 | $14.08 | 133200 |
| 2021-08-10 | 14.05 | $14.09 | 83720 |
| 2021-08-09 | 14.02 | $14.04 | 111600 |
| 2021-08-06 | 14.00 | $14.06 | 181607 |
| 2021-08-05 | 13.97 | $13.90 | 128742 |
| 2021-08-04 | 13.98 | $14.03 | 104400 |
| 2021-08-03 | 13.95 | $14.06 | 95611 |
| 2021-08-02 | 13.91 | $14.03 | 129551 |
| 2021-07-30 | 13.86 | $13.96 | 142943 |
| 2021-07-29 | 13.83 | $13.95 | 116815 |
| 2021-07-28 | 13.80 | $13.85 | 83900 |
| 2021-07-27 | 13.79 | $13.86 | 144720 |
| 2021-07-26 | 13.78 | $13.83 | 157837 |
| 2021-07-23 | 13.77 | $13.88 | 180800 |
| 2021-07-22 | 13.76 | $13.84 | 193342 |
| 2021-07-21 | 13.75 | $13.83 | 235900 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
50.31
2026-07-17
Close Price
$10.64
Vol: 407445
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
19.18
Average
49.50
Maximum
73.66
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 50.31 | $10.64 | 407445 |
| 2026-07-16 | 52.61 | $10.70 | 202400 |
| 2026-07-15 | 52.26 | $10.69 | 213143 |
| 2026-07-14 | 53.37 | $10.72 | 194500 |
| 2026-07-13 | 50.37 | $10.63 | 154048 |
| 2026-07-10 | 52.51 | $10.69 | 209400 |
| 2026-07-09 | 51.86 | $10.67 | 167325 |
| 2026-07-08 | 50.91 | $10.64 | 209918 |
| 2026-07-07 | 55.44 | $10.77 | 223501 |
| 2026-07-06 | 52.99 | $10.69 | 165103 |
| 2026-07-02 | 56.29 | $10.78 | 90260 |
| 2026-07-01 | 53.87 | $10.70 | 170700 |
| 2026-06-30 | 55.33 | $10.74 | 268200 |
| 2026-06-29 | 57.54 | $10.80 | 207300 |
| 2026-06-26 | 55.27 | $10.72 | 180759 |
| 2026-06-25 | 51.91 | $10.61 | 140347 |
| 2026-06-24 | 48.92 | $10.52 | 104039 |
| 2026-06-23 | 50.24 | $10.56 | 141800 |
| 2026-06-22 | 52.95 | $10.64 | 168225 |
| 2026-06-18 | 52.95 | $10.64 | 99500 |
| 2026-06-17 | 50.22 | $10.55 | 144200 |
| 2026-06-16 | 53.49 | $10.65 | 135523 |
| 2026-06-15 | 52.31 | $10.61 | 173000 |
| 2026-06-12 | 51.14 | $10.57 | 103200 |
| 2026-06-11 | 49.04 | $10.50 | 67816 |
| 2026-06-10 | 44.53 | $10.36 | 87839 |
| 2026-06-09 | 47.38 | $10.46 | 235814 |
| 2026-06-08 | 45.73 | $10.41 | 201500 |
| 2026-06-05 | 44.07 | $10.36 | 135738 |
| 2026-06-04 | 43.74 | $10.35 | 269947 |
| 2026-06-03 | 45.51 | $10.42 | 234700 |
| 2026-06-02 | 47.61 | $10.50 | 256447 |
| 2026-06-01 | 47.61 | $10.50 | 244209 |
| 2026-05-29 | 52.52 | $10.68 | 174232 |
| 2026-05-28 | 54.29 | $10.74 | 149700 |
| 2026-05-27 | 52.25 | $10.66 | 255700 |
| 2026-05-26 | 48.42 | $10.52 | 199938 |
| 2026-05-22 | 45.45 | $10.42 | 96800 |
| 2026-05-21 | 41.96 | $10.31 | 177100 |
| 2026-05-20 | 45.48 | $10.45 | 362110 |
| 2026-05-19 | 40.76 | $10.31 | 224200 |
| 2026-05-18 | 43.57 | $10.42 | 127000 |
| 2026-05-15 | 45.19 | $10.48 | 246319 |
| 2026-05-14 | 50.87 | $10.67 | 127300 |
| 2026-05-13 | 53.57 | $10.75 | 179100 |
| 2026-05-12 | 52.98 | $10.73 | 229818 |
| 2026-05-11 | 51.81 | $10.69 | 184015 |
| 2026-05-08 | 52.43 | $10.71 | 152200 |
| 2026-05-07 | 51.61 | $10.68 | 291000 |
| 2026-05-06 | 53.36 | $10.74 | 304344 |
| 2026-05-05 | 52.07 | $10.69 | 202510 |
| 2026-05-04 | 57.17 | $10.86 | 174215 |
| 2026-05-01 | 59.79 | $10.94 | 169700 |
| 2026-04-30 | 59.79 | $10.94 | 226223 |
| 2026-04-29 | 55.16 | $10.74 | 299300 |
| 2026-04-28 | 56.08 | $10.77 | 234549 |
| 2026-04-27 | 57.91 | $10.83 | 140918 |
| 2026-04-24 | 55.85 | $10.74 | 120600 |
| 2026-04-23 | 54.20 | $10.67 | 235534 |
| 2026-04-22 | 59.34 | $10.84 | 224160 |
| 2026-04-21 | 59.12 | $10.83 | 170036 |
| 2026-04-20 | 60.65 | $10.88 | 112348 |
| 2026-04-17 | 61.26 | $10.90 | 145300 |
| 2026-04-16 | 58.30 | $10.75 | 143740 |
| 2026-04-15 | 57.68 | $10.72 | 147441 |
| 2026-04-14 | 58.50 | $10.75 | 261200 |
| 2026-04-13 | 55.71 | $10.61 | 288500 |
| 2026-04-10 | 52.00 | $10.44 | 320300 |
| 2026-04-09 | 51.77 | $10.43 | 145300 |
| 2026-04-08 | 49.51 | $10.33 | 262648 |
| 2026-04-07 | 42.89 | $10.07 | 173431 |
| 2026-04-06 | 39.41 | $9.95 | 201715 |
| 2026-04-02 | 36.98 | $9.87 | 181500 |
| 2026-04-01 | 37.88 | $9.92 | 277585 |
| 2026-03-31 | 34.86 | $9.82 | 427110 |
| 2026-03-30 | 28.23 | $9.62 | 563718 |
| 2026-03-27 | 28.78 | $9.66 | 405000 |
| 2026-03-26 | 32.60 | $9.91 | 214800 |
| 2026-03-25 | 35.66 | $10.08 | 228900 |
| 2026-03-24 | 32.84 | $10.00 | 483707 |
| 2026-03-23 | 36.23 | $10.18 | 160300 |
| 2026-03-20 | 30.56 | $10.03 | 170736 |
| 2026-03-19 | 35.34 | $10.27 | 379418 |
| 2026-03-18 | 36.47 | $10.32 | 227337 |
| 2026-03-17 | 41.22 | $10.51 | 147129 |
| 2026-03-16 | 36.68 | $10.40 | 144430 |
| 2026-03-13 | 33.58 | $10.33 | 140800 |
| 2026-03-12 | 36.49 | $10.45 | 262500 |
| 2026-03-11 | 37.79 | $10.50 | 115500 |
| 2026-03-10 | 35.16 | $10.44 | 214721 |
| 2026-03-09 | 31.50 | $10.36 | 350483 |
| 2026-03-06 | 33.05 | $10.43 | 261500 |
| 2026-03-05 | 35.42 | $10.53 | 195000 |
| 2026-03-04 | 40.05 | $10.70 | 469600 |
| 2026-03-03 | 45.36 | $10.86 | 308545 |
| 2026-03-02 | 54.85 | $11.08 | 191516 |
| 2026-02-27 | 53.15 | $11.04 | 229730 |
| 2026-02-26 | 49.56 | $10.96 | 159900 |
| 2026-02-25 | 50.48 | $10.98 | 163448 |
| 2026-02-24 | 50.93 | $10.99 | 261900 |
| 2026-02-23 | 52.71 | $11.03 | 193200 |
| 2026-02-20 | 58.01 | $11.14 | 154732 |
| 2026-02-19 | 64.76 | $11.26 | 228100 |
| 2026-02-18 | 67.23 | $11.30 | 269000 |
| 2026-02-17 | 66.62 | $11.28 | 346200 |
| 2026-02-13 | 66.62 | $11.28 | 228107 |
| 2026-02-12 | 61.48 | $11.12 | 259400 |
| 2026-02-11 | 62.63 | $11.14 | 265451 |
| 2026-02-10 | 61.95 | $11.12 | 163801 |
| 2026-02-09 | 61.29 | $11.10 | 283100 |
| 2026-02-06 | 60.30 | $11.07 | 275006 |
| 2026-02-05 | 58.98 | $11.03 | 213300 |
| 2026-02-04 | 58.98 | $11.03 | 336900 |
| 2026-02-03 | 53.76 | $10.88 | 214900 |
| 2026-02-02 | 56.02 | $10.93 | 181628 |
| 2026-01-30 | 54.19 | $10.88 | 285400 |
| 2026-01-29 | 54.19 | $10.88 | 259147 |
| 2026-01-28 | 57.20 | $10.95 | 216612 |
| 2026-01-27 | 55.17 | $10.89 | 288211 |
| 2026-01-26 | 54.15 | $10.86 | 143000 |
| 2026-01-23 | 54.94 | $10.88 | 164100 |
| 2026-01-22 | 59.08 | $10.98 | 542753 |
| 2026-01-21 | 57.25 | $10.92 | 463300 |
| 2026-01-20 | 54.33 | $10.83 | 197846 |
| 2026-01-16 | 52.62 | $10.78 | 222200 |
| 2026-01-15 | 50.14 | $10.71 | 269214 |
| 2026-01-14 | 51.61 | $10.75 | 255309 |
| 2026-01-13 | 55.46 | $10.85 | 237900 |
| 2026-01-12 | 59.69 | $10.95 | 369822 |
| 2026-01-09 | 57.53 | $10.88 | 204916 |
| 2026-01-08 | 54.92 | $10.80 | 140700 |
| 2026-01-07 | 56.57 | $10.84 | 168006 |
| 2026-01-06 | 56.98 | $10.85 | 198616 |
| 2026-01-05 | 52.06 | $10.70 | 266305 |
| 2026-01-02 | 54.42 | $10.76 | 238500 |
| 2025-12-31 | 49.72 | $10.63 | 386947 |
| 2025-12-30 | 58.55 | $10.83 | 211700 |
| 2025-12-29 | 54.31 | $10.72 | 178702 |
| 2025-12-26 | 57.89 | $10.79 | 174929 |
| 2025-12-24 | 57.51 | $10.78 | 118639 |
| 2025-12-23 | 58.01 | $10.79 | 408820 |
| 2025-12-22 | 63.21 | $10.89 | 297943 |
| 2025-12-19 | 62.89 | $10.88 | 347400 |
| 2025-12-18 | 61.64 | $10.84 | 198900 |
| 2025-12-17 | 61.64 | $10.84 | 357400 |
| 2025-12-16 | 61.64 | $10.84 | 339348 |
| 2025-12-15 | 57.32 | $10.70 | 102902 |
| 2025-12-12 | 53.41 | $10.59 | 136100 |
| 2025-12-11 | 54.71 | $10.62 | 262100 |
| 2025-12-10 | 49.23 | $10.48 | 169525 |
| 2025-12-09 | 50.90 | $10.52 | 226015 |
| 2025-12-08 | 53.04 | $10.57 | 170736 |
| 2025-12-05 | 54.79 | $10.61 | 116800 |
| 2025-12-04 | 58.45 | $10.69 | 154000 |
| 2025-12-03 | 59.40 | $10.71 | 183204 |
| 2025-12-02 | 57.44 | $10.65 | 182100 |
| 2025-12-01 | 55.75 | $10.60 | 209706 |
| 2025-11-28 | 57.04 | $10.63 | 81300 |
| 2025-11-26 | 54.72 | $10.56 | 161324 |
| 2025-11-25 | 51.13 | $10.46 | 193347 |
| 2025-11-24 | 48.00 | $10.38 | 179100 |
| 2025-11-21 | 49.12 | $10.41 | 121700 |
| 2025-11-20 | 47.97 | $10.38 | 209200 |
| 2025-11-19 | 50.89 | $10.46 | 275734 |
| 2025-11-18 | 46.64 | $10.35 | 214346 |
| 2025-11-17 | 54.36 | $10.54 | 226100 |
| 2025-11-14 | 57.20 | $10.60 | 214100 |
| 2025-11-13 | 57.68 | $10.61 | 206139 |
| 2025-11-12 | 59.57 | $10.65 | 428316 |
| 2025-11-11 | 55.02 | $10.52 | 539900 |
| 2025-11-10 | 50.10 | $10.40 | 145500 |
| 2025-11-07 | 46.39 | $10.32 | 162410 |
| 2025-11-06 | 49.45 | $10.39 | 168313 |
| 2025-11-05 | 50.81 | $10.42 | 255500 |
| 2025-11-04 | 50.81 | $10.42 | 266400 |
| 2025-11-03 | 53.01 | $10.47 | 197722 |
| 2025-10-31 | 56.25 | $10.54 | 170500 |
| 2025-10-30 | 53.55 | $10.47 | 171600 |
| 2025-10-29 | 55.41 | $10.51 | 179200 |
| 2025-10-28 | 60.92 | $10.62 | 109943 |
| 2025-10-27 | 58.79 | $10.56 | 113027 |
| 2025-10-24 | 56.15 | $10.49 | 103741 |
| 2025-10-23 | 58.18 | $10.53 | 103615 |
| 2025-10-22 | 57.82 | $10.52 | 129244 |
| 2025-10-21 | 61.88 | $10.60 | 267416 |
| 2025-10-20 | 55.58 | $10.43 | 125800 |
| 2025-10-17 | 52.04 | $10.35 | 308547 |
| 2025-10-16 | 50.64 | $10.32 | 272302 |
| 2025-10-15 | 53.61 | $10.38 | 179905 |
| 2025-10-14 | 46.66 | $10.24 | 135942 |
| 2025-10-13 | 44.40 | $10.20 | 134906 |
| 2025-10-10 | 43.84 | $10.19 | 193700 |
| 2025-10-09 | 48.01 | $10.28 | 133045 |
| 2025-10-08 | 52.79 | $10.37 | 95209 |
| 2025-10-07 | 50.72 | $10.33 | 146800 |
| 2025-10-06 | 49.13 | $10.30 | 154700 |
| 2025-10-03 | 49.13 | $10.30 | 143000 |
| 2025-10-02 | 55.00 | $10.41 | 292824 |
| 2025-10-01 | 53.56 | $10.38 | 330900 |
| 2025-09-30 | 50.56 | $10.32 | 301000 |
| 2025-09-29 | 46.75 | $10.25 | 212215 |
| 2025-09-26 | 43.18 | $10.19 | 174703 |
| 2025-09-25 | 44.11 | $10.21 | 236941 |
| 2025-09-24 | 47.54 | $10.28 | 179300 |
| 2025-09-23 | 50.19 | $10.33 | 247233 |
| 2025-09-22 | 62.81 | $10.52 | 161736 |
| 2025-09-19 | 65.27 | $10.55 | 188400 |
| 2025-09-18 | 64.39 | $10.53 | 229000 |
| 2025-09-17 | 64.39 | $10.53 | 197461 |
| 2025-09-16 | 62.67 | $10.49 | 330500 |
| 2025-09-15 | 60.88 | $10.45 | 188843 |
| 2025-09-12 | 59.02 | $10.41 | 117700 |
| 2025-09-11 | 63.32 | $10.47 | 149719 |
| 2025-09-10 | 62.01 | $10.44 | 171200 |
| 2025-09-09 | 61.12 | $10.42 | 126538 |
| 2025-09-08 | 62.51 | $10.44 | 149600 |
| 2025-09-05 | 62.51 | $10.44 | 232418 |
| 2025-09-04 | 55.73 | $10.29 | 137200 |
| 2025-09-03 | 54.69 | $10.27 | 164928 |
| 2025-09-02 | 52.58 | $10.23 | 245600 |
| 2025-08-29 | 56.99 | $10.30 | 202400 |
| 2025-08-28 | 55.47 | $10.27 | 147300 |
| 2025-08-27 | 53.92 | $10.24 | 195500 |
| 2025-08-26 | 54.52 | $10.25 | 148925 |
| 2025-08-25 | 54.04 | $10.24 | 240018 |
| 2025-08-22 | 56.33 | $10.28 | 124238 |
| 2025-08-21 | 59.95 | $10.34 | 126859 |
| 2025-08-20 | 63.84 | $10.40 | 146636 |
| 2025-08-19 | 63.47 | $10.39 | 248141 |
| 2025-08-18 | 62.73 | $10.37 | 154832 |
| 2025-08-15 | 58.34 | $10.26 | 189212 |
| 2025-08-14 | 60.82 | $10.30 | 140600 |
| 2025-08-13 | 65.43 | $10.37 | 160148 |
| 2025-08-12 | 62.75 | $10.30 | 167850 |
| 2025-08-11 | 60.67 | $10.25 | 133500 |
| 2025-08-08 | 62.66 | $10.28 | 124600 |
| 2025-08-07 | 61.46 | $10.25 | 188309 |
| 2025-08-06 | 58.05 | $10.17 | 95624 |
| 2025-08-05 | 55.72 | $10.12 | 127100 |
| 2025-08-04 | 59.49 | $10.18 | 152438 |
| 2025-08-01 | 58.14 | $10.15 | 109020 |
| 2025-07-31 | 56.31 | $10.11 | 116500 |
| 2025-07-30 | 54.90 | $10.08 | 100713 |
| 2025-07-29 | 56.64 | $10.11 | 109300 |
| 2025-07-28 | 55.75 | $10.09 | 124500 |
| 2025-07-25 | 56.85 | $10.11 | 145300 |
| 2025-07-24 | 52.38 | $10.01 | 175000 |
| 2025-07-23 | 62.17 | $10.17 | 186308 |
| 2025-07-22 | 62.17 | $10.17 | 304219 |
| 2025-07-21 | 60.07 | $10.12 | 216300 |
| 2025-07-18 | 56.88 | $10.05 | 279900 |
| 2025-07-17 | 59.46 | $10.09 | 213344 |
| 2025-07-16 | 61.44 | $10.12 | 148400 |
| 2025-07-15 | 61.44 | $10.12 | 99606 |
| 2025-07-14 | 62.70 | $10.14 | 125400 |
| 2025-07-11 | 61.58 | $10.11 | 126520 |
| 2025-07-10 | 63.39 | $10.14 | 161609 |
| 2025-07-09 | 66.49 | $10.19 | 280647 |
| 2025-07-08 | 64.51 | $10.13 | 267108 |
| 2025-07-07 | 64.18 | $10.12 | 168536 |
| 2025-07-03 | 67.83 | $10.18 | 63922 |
| 2025-07-02 | 71.02 | $10.23 | 319424 |
| 2025-07-01 | 70.49 | $10.21 | 231600 |
| 2025-06-30 | 65.75 | $10.05 | 160030 |
| 2025-06-27 | 64.74 | $10.02 | 180500 |
| 2025-06-26 | 65.97 | $10.04 | 162700 |
| 2025-06-25 | 62.21 | $9.93 | 188000 |
| 2025-06-24 | 61.10 | $9.90 | 157515 |
| 2025-06-23 | 58.38 | $9.83 | 256616 |
| 2025-06-20 | 62.53 | $9.90 | 213600 |
| 2025-06-18 | 58.09 | $9.79 | 83213 |
| 2025-06-17 | 59.30 | $9.81 | 195928 |
| 2025-06-16 | 58.05 | $9.78 | 163319 |
| 2025-06-13 | 57.64 | $9.77 | 96100 |
| 2025-06-12 | 59.87 | $9.81 | 101000 |
| 2025-06-11 | 58.73 | $9.78 | 179600 |
| 2025-06-10 | 59.27 | $9.79 | 132221 |
| 2025-06-09 | 57.43 | $9.74 | 121437 |
| 2025-06-06 | 59.47 | $9.78 | 107100 |
| 2025-06-05 | 59.12 | $9.77 | 174022 |
| 2025-06-04 | 59.61 | $9.78 | 116700 |
| 2025-06-03 | 56.58 | $9.69 | 212100 |
| 2025-06-02 | 54.42 | $9.63 | 200900 |
| 2025-05-30 | 55.74 | $9.66 | 167299 |
| 2025-05-29 | 53.23 | $9.59 | 165500 |
| 2025-05-28 | 52.87 | $9.58 | 397700 |
| 2025-05-27 | 55.74 | $9.65 | 162400 |
| 2025-05-23 | 53.69 | $9.59 | 157337 |
| 2025-05-22 | 50.42 | $9.50 | 164200 |
| 2025-05-21 | 54.48 | $9.60 | 181741 |
| 2025-05-20 | 58.04 | $9.68 | 101100 |
| 2025-05-19 | 57.71 | $9.67 | 125834 |
| 2025-05-16 | 57.71 | $9.67 | 59037 |
| 2025-05-15 | 57.11 | $9.65 | 204857 |
| 2025-05-14 | 55.60 | $9.60 | 167800 |
| 2025-05-13 | 55.97 | $9.61 | 134928 |
| 2025-05-12 | 56.33 | $9.62 | 163041 |
| 2025-05-09 | 52.25 | $9.48 | 104313 |
| 2025-05-08 | 49.70 | $9.40 | 220530 |
| 2025-05-07 | 48.39 | $9.36 | 223200 |
| 2025-05-06 | 50.58 | $9.43 | 98800 |
| 2025-05-05 | 49.01 | $9.38 | 127907 |
| 2025-05-02 | 49.92 | $9.41 | 159547 |
| 2025-05-01 | 50.80 | $9.44 | 190900 |
| 2025-04-30 | 49.38 | $9.39 | 300600 |
| 2025-04-29 | 48.53 | $9.36 | 93400 |
| 2025-04-28 | 49.31 | $9.39 | 114900 |
| 2025-04-25 | 48.25 | $9.35 | 112210 |
| 2025-04-24 | 46.38 | $9.28 | 119913 |
| 2025-04-23 | 43.91 | $9.19 | 153403 |
| 2025-04-22 | 42.79 | $9.15 | 174100 |
| 2025-04-21 | 38.43 | $9.00 | 274000 |
| 2025-04-17 | 40.80 | $9.12 | 235816 |
| 2025-04-16 | 37.12 | $9.00 | 190122 |
| 2025-04-15 | 37.68 | $9.03 | 116100 |
| 2025-04-14 | 33.59 | $8.90 | 377300 |
| 2025-04-11 | 31.29 | $8.83 | 332600 |
| 2025-04-10 | 27.53 | $8.72 | 327932 |
| 2025-04-09 | 32.07 | $9.02 | 586700 |
| 2025-04-08 | 20.43 | $8.74 | 302500 |
| 2025-04-07 | 21.17 | $8.80 | 444323 |
| 2025-04-04 | 27.87 | $9.22 | 440145 |
| 2025-04-03 | 41.54 | $9.68 | 303543 |
| 2025-04-02 | 50.81 | $9.86 | 214250 |
| 2025-04-01 | 51.42 | $9.87 | 148146 |
| 2025-03-31 | 52.61 | $9.89 | 166000 |
| 2025-03-28 | 48.03 | $9.81 | 186900 |
| 2025-03-27 | 50.34 | $9.85 | 111400 |
| 2025-03-26 | 50.92 | $9.86 | 157045 |
| 2025-03-25 | 52.66 | $9.89 | 205700 |
| 2025-03-24 | 50.52 | $9.85 | 152929 |
| 2025-03-21 | 52.78 | $9.89 | 162401 |
| 2025-03-20 | 53.93 | $9.91 | 101300 |
| 2025-03-19 | 53.45 | $9.90 | 191500 |
| 2025-03-18 | 49.99 | $9.83 | 111600 |
| 2025-03-17 | 48.42 | $9.80 | 191116 |
| 2025-03-14 | 45.17 | $9.74 | 170411 |
| 2025-03-13 | 41.68 | $9.68 | 239034 |
| 2025-03-12 | 47.42 | $9.80 | 201800 |
| 2025-03-11 | 46.84 | $9.79 | 133100 |
| 2025-03-10 | 46.84 | $9.79 | 164400 |
| 2025-03-07 | 49.81 | $9.85 | 203801 |
| 2025-03-06 | 46.59 | $9.79 | 243900 |
| 2025-03-05 | 49.62 | $9.85 | 297740 |
| 2025-03-04 | 43.84 | $9.75 | 287920 |
| 2025-03-03 | 46.37 | $9.80 | 336126 |
| 2025-02-28 | 47.40 | $9.82 | 295700 |
| 2025-02-27 | 42.52 | $9.74 | 196300 |
| 2025-02-26 | 47.20 | $9.83 | 264000 |
| 2025-02-25 | 47.20 | $9.83 | 257632 |
| 2025-02-24 | 46.01 | $9.81 | 220710 |
| 2025-02-21 | 48.08 | $9.85 | 273000 |
| 2025-02-20 | 51.36 | $9.91 | 683547 |
| 2025-02-19 | 54.92 | $9.97 | 532400 |
| 2025-02-18 | 55.54 | $9.98 | 554700 |
| 2025-02-14 | 55.54 | $9.98 | 180318 |
| 2025-02-13 | 56.10 | $9.99 | 109000 |
| 2025-02-12 | 51.93 | $9.90 | 161700 |
| 2025-02-11 | 56.46 | $9.98 | 163925 |
| 2025-02-10 | 57.65 | $10.00 | 157800 |
| 2025-02-07 | 58.83 | $10.02 | 188500 |
| 2025-02-06 | 58.01 | $10.00 | 156100 |
| 2025-02-05 | 59.70 | $10.03 | 182708 |
| 2025-02-04 | 57.34 | $9.97 | 229100 |
| 2025-02-03 | 50.99 | $9.83 | 212827 |
| 2025-01-31 | 52.04 | $9.85 | 142600 |
| 2025-01-30 | 51.57 | $9.84 | 147200 |
| 2025-01-29 | 49.67 | $9.80 | 190312 |
| 2025-01-28 | 49.67 | $9.80 | 210827 |
| 2025-01-27 | 53.44 | $9.88 | 128400 |
| 2025-01-24 | 51.25 | $9.83 | 137800 |
| 2025-01-23 | 52.18 | $9.85 | 167100 |
| 2025-01-22 | 51.76 | $9.84 | 128758 |
| 2025-01-21 | 50.11 | $9.80 | 324700 |
| 2025-01-17 | 46.62 | $9.72 | 170934 |
| 2025-01-16 | 47.01 | $9.73 | 191640 |
| 2025-01-15 | 45.72 | $9.70 | 302637 |
| 2025-01-14 | 42.13 | $9.62 | 140834 |
| 2025-01-13 | 43.50 | $9.66 | 146900 |
| 2025-01-10 | 44.88 | $9.70 | 116121 |
| 2025-01-08 | 47.00 | $9.76 | 228235 |
| 2025-01-07 | 43.62 | $9.68 | 184800 |
| 2025-01-06 | 46.06 | $9.75 | 139006 |
| 2025-01-03 | 48.26 | $9.81 | 149100 |
| 2025-01-02 | 45.37 | $9.74 | 113204 |
| 2024-12-31 | 39.90 | $9.62 | 474300 |
| 2024-12-30 | 37.42 | $9.57 | 206710 |
| 2024-12-27 | 38.02 | $9.59 | 254819 |
| 2024-12-26 | 38.31 | $9.60 | 541645 |
| 2024-12-24 | 44.42 | $9.79 | 148940 |
| 2024-12-23 | 43.97 | $9.78 | 240345 |
| 2024-12-20 | 47.61 | $9.88 | 264138 |
| 2024-12-19 | 42.16 | $9.76 | 162600 |
| 2024-12-18 | 44.35 | $9.82 | 201500 |
| 2024-12-17 | 48.77 | $9.93 | 237000 |
| 2024-12-16 | 54.91 | $10.06 | 136823 |
| 2024-12-13 | 54.06 | $10.04 | 113021 |
| 2024-12-12 | 53.65 | $10.03 | 185900 |
| 2024-12-11 | 57.58 | $10.11 | 138548 |
| 2024-12-10 | 55.24 | $10.05 | 160532 |
| 2024-12-09 | 57.24 | $10.09 | 122600 |
| 2024-12-06 | 59.28 | $10.13 | 124600 |
| 2024-12-05 | 57.10 | $10.07 | 92001 |
| 2024-12-04 | 61.24 | $10.15 | 83149 |
| 2024-12-03 | 60.22 | $10.12 | 235300 |
| 2024-12-02 | 56.57 | $10.02 | 272907 |
| 2024-11-29 | 55.80 | $10.00 | 65624 |
| 2024-11-27 | 51.73 | $9.90 | 82600 |
| 2024-11-26 | 48.59 | $9.83 | 130186 |
| 2024-11-25 | 52.79 | $9.92 | 235800 |
| 2024-11-22 | 53.77 | $9.94 | 281100 |
| 2024-11-21 | 48.80 | $9.83 | 191800 |
| 2024-11-20 | 48.80 | $9.83 | 263347 |
| 2024-11-19 | 47.40 | $9.80 | 299291 |
| 2024-11-18 | 41.34 | $9.68 | 238205 |
| 2024-11-15 | 39.12 | $9.64 | 125900 |
| 2024-11-14 | 40.20 | $9.67 | 163911 |
| 2024-11-13 | 40.56 | $9.68 | 237923 |
| 2024-11-12 | 41.61 | $9.71 | 258300 |
| 2024-11-11 | 45.74 | $9.82 | 261139 |
| 2024-11-08 | 51.98 | $9.96 | 116915 |
| 2024-11-07 | 47.61 | $9.87 | 157700 |
| 2024-11-06 | 42.67 | $9.78 | 278100 |
| 2024-11-05 | 38.36 | $9.71 | 230613 |
| 2024-11-04 | 34.35 | $9.65 | 251300 |
| 2024-11-01 | 37.44 | $9.73 | 229100 |
| 2024-10-31 | 40.46 | $9.80 | 196040 |
| 2024-10-30 | 35.52 | $9.73 | 252720 |
| 2024-10-29 | 36.34 | $9.75 | 208105 |
| 2024-10-28 | 35.63 | $9.74 | 241052 |
| 2024-10-25 | 38.46 | $9.81 | 205831 |
| 2024-10-24 | 40.66 | $9.86 | 259500 |
| 2024-10-23 | 43.99 | $9.93 | 290000 |
| 2024-10-22 | 51.43 | $10.06 | 244321 |
| 2024-10-21 | 54.11 | $10.10 | 166500 |
| 2024-10-18 | 49.76 | $10.03 | 267500 |
| 2024-10-17 | 51.08 | $10.05 | 247200 |
| 2024-10-16 | 51.08 | $10.05 | 242924 |
| 2024-10-15 | 51.08 | $10.05 | 229000 |
| 2024-10-14 | 53.50 | $10.09 | 191320 |
| 2024-10-11 | 54.73 | $10.11 | 212500 |
| 2024-10-10 | 55.95 | $10.13 | 130600 |
| 2024-10-09 | 58.44 | $10.17 | 173200 |
| 2024-10-08 | 62.38 | $10.23 | 137000 |
| 2024-10-07 | 61.13 | $10.20 | 312600 |
| 2024-10-04 | 65.24 | $10.26 | 340011 |
| 2024-10-03 | 68.90 | $10.31 | 146810 |
| 2024-10-02 | 68.57 | $10.30 | 265000 |
| 2024-10-01 | 64.98 | $10.20 | 253900 |
| 2024-09-30 | 64.20 | $10.18 | 292200 |
| 2024-09-27 | 62.63 | $10.14 | 122424 |
| 2024-09-26 | 64.66 | $10.17 | 229600 |
| 2024-09-25 | 61.93 | $10.10 | 119441 |
| 2024-09-24 | 66.08 | $10.16 | 237247 |
| 2024-09-23 | 63.77 | $10.10 | 195228 |
| 2024-09-20 | 66.65 | $10.14 | 111723 |
| 2024-09-19 | 67.37 | $10.15 | 145346 |
| 2024-09-18 | 66.33 | $10.12 | 212200 |
| 2024-09-17 | 64.54 | $10.07 | 402100 |
| 2024-09-16 | 58.72 | $9.93 | 160900 |
| 2024-09-13 | 57.29 | $9.90 | 164944 |
| 2024-09-12 | 52.61 | $9.81 | 221200 |
| 2024-09-11 | 55.16 | $9.85 | 127702 |
| 2024-09-10 | 55.80 | $9.86 | 235800 |
| 2024-09-09 | 54.81 | $9.84 | 146816 |
| 2024-09-06 | 53.30 | $9.81 | 135543 |
| 2024-09-05 | 54.45 | $9.83 | 215913 |
| 2024-09-04 | 53.98 | $9.82 | 267406 |
| 2024-09-03 | 55.62 | $9.85 | 153849 |
| 2024-08-30 | 56.16 | $9.86 | 176933 |
| 2024-08-29 | 54.04 | $9.81 | 120612 |
| 2024-08-28 | 54.04 | $9.81 | 154800 |
| 2024-08-27 | 57.55 | $9.88 | 97900 |
| 2024-08-26 | 58.06 | $9.89 | 195742 |
| 2024-08-23 | 59.06 | $9.91 | 141718 |
| 2024-08-22 | 57.68 | $9.87 | 258800 |
| 2024-08-21 | 62.17 | $9.96 | 184540 |
| 2024-08-20 | 62.69 | $9.97 | 177530 |
| 2024-08-19 | 63.19 | $9.98 | 112800 |
| 2024-08-16 | 59.86 | $9.87 | 96913 |
| 2024-08-15 | 56.08 | $9.76 | 131527 |
| 2024-08-14 | 58.95 | $9.82 | 112200 |
| 2024-08-13 | 56.11 | $9.74 | 184500 |
| 2024-08-12 | 52.59 | $9.65 | 158235 |
| 2024-08-09 | 54.91 | $9.70 | 90719 |
| 2024-08-08 | 54.91 | $9.70 | 160310 |
| 2024-08-07 | 54.18 | $9.68 | 303700 |
| 2024-08-06 | 47.29 | $9.51 | 132408 |
| 2024-08-05 | 42.98 | $9.42 | 278902 |
| 2024-08-02 | 53.06 | $9.64 | 255648 |
| 2024-08-01 | 55.30 | $9.68 | 205040 |
| 2024-07-31 | 55.30 | $9.68 | 199104 |
| 2024-07-30 | 53.99 | $9.65 | 119100 |
| 2024-07-29 | 52.66 | $9.62 | 122922 |
| 2024-07-26 | 52.23 | $9.61 | 137400 |
| 2024-07-25 | 51.38 | $9.59 | 273744 |
| 2024-07-24 | 54.61 | $9.66 | 123636 |
| 2024-07-23 | 63.86 | $9.83 | 171800 |
| 2024-07-22 | 64.47 | $9.84 | 102169 |
| 2024-07-19 | 62.42 | $9.78 | 603541 |
| 2024-07-18 | 62.08 | $9.77 | 193537 |
| 2024-07-17 | 69.36 | $9.89 | 194100 |
| 2024-07-16 | 71.35 | $9.92 | 220736 |
| 2024-07-15 | 68.17 | $9.81 | 266300 |
| 2024-07-12 | 64.80 | $9.71 | 164700 |
| 2024-07-11 | 65.46 | $9.72 | 212800 |
| 2024-07-10 | 60.93 | $9.60 | 218800 |
| 2024-07-09 | 57.39 | $9.52 | 156741 |
| 2024-07-08 | 52.82 | $9.43 | 135525 |
| 2024-07-05 | 51.73 | $9.41 | 115500 |
| 2024-07-03 | 52.90 | $9.43 | 95237 |
| 2024-07-02 | 51.87 | $9.41 | 168000 |
| 2024-07-01 | 47.51 | $9.33 | 233302 |
| 2024-06-28 | 46.36 | $9.31 | 180300 |
| 2024-06-27 | 48.91 | $9.36 | 122338 |
| 2024-06-26 | 49.43 | $9.37 | 119300 |
| 2024-06-25 | 53.16 | $9.44 | 91638 |
| 2024-06-24 | 54.27 | $9.46 | 106403 |
| 2024-06-21 | 53.82 | $9.45 | 106504 |
| 2024-06-20 | 55.95 | $9.49 | 180003 |
| 2024-06-18 | 59.30 | $9.55 | 120127 |
| 2024-06-17 | 58.91 | $9.54 | 93400 |
| 2024-06-14 | 58.15 | $9.52 | 101629 |
| 2024-06-13 | 60.27 | $9.56 | 152300 |
| 2024-06-12 | 58.09 | $9.50 | 110620 |
| 2024-06-11 | 52.76 | $9.37 | 234046 |
| 2024-06-10 | 54.80 | $9.41 | 89020 |
| 2024-06-07 | 55.31 | $9.42 | 189000 |
| 2024-06-06 | 57.32 | $9.46 | 138700 |
| 2024-06-05 | 59.38 | $9.50 | 113100 |
| 2024-06-04 | 56.80 | $9.43 | 187231 |
| 2024-06-03 | 54.86 | $9.38 | 178600 |
| 2024-05-31 | 51.98 | $9.31 | 111722 |
| 2024-05-30 | 48.89 | $9.24 | 107935 |
| 2024-05-29 | 47.04 | $9.20 | 100500 |
| 2024-05-28 | 49.15 | $9.25 | 211200 |
| 2024-05-24 | 53.25 | $9.34 | 177424 |
| 2024-05-23 | 54.20 | $9.36 | 118424 |
| 2024-05-22 | 60.94 | $9.49 | 119936 |
| 2024-05-21 | 63.84 | $9.54 | 220411 |
| 2024-05-20 | 59.02 | $9.41 | 152900 |
| 2024-05-17 | 55.09 | $9.32 | 192244 |
| 2024-05-16 | 57.41 | $9.36 | 199205 |
| 2024-05-15 | 56.98 | $9.35 | 272800 |
| 2024-05-14 | 53.87 | $9.28 | 141000 |
| 2024-05-13 | 52.95 | $9.26 | 104700 |
| 2024-05-10 | 55.59 | $9.31 | 94700 |
| 2024-05-09 | 56.67 | $9.33 | 116321 |
| 2024-05-08 | 55.44 | $9.30 | 225041 |
| 2024-05-07 | 58.04 | $9.35 | 151034 |
| 2024-05-06 | 55.67 | $9.29 | 111807 |
| 2024-05-03 | 53.59 | $9.24 | 182300 |
| 2024-05-02 | 50.04 | $9.16 | 182800 |
| 2024-05-01 | 47.65 | $9.11 | 212007 |
| 2024-04-30 | 43.00 | $9.02 | 200939 |
| 2024-04-29 | 41.91 | $9.00 | 258800 |
| 2024-04-26 | 40.84 | $8.98 | 223100 |
| 2024-04-25 | 41.20 | $8.99 | 183400 |
| 2024-04-24 | 39.68 | $8.96 | 241903 |
| 2024-04-23 | 45.25 | $9.11 | 187442 |
| 2024-04-22 | 41.06 | $9.03 | 157802 |
| 2024-04-19 | 37.05 | $8.96 | 218700 |
| 2024-04-18 | 35.87 | $8.94 | 253209 |
| 2024-04-17 | 34.71 | $8.92 | 358004 |
| 2024-04-16 | 34.71 | $8.92 | 280000 |
| 2024-04-15 | 37.14 | $9.00 | 451938 |
| 2024-04-12 | 41.27 | $9.12 | 344735 |
| 2024-04-11 | 49.55 | $9.31 | 213139 |
| 2024-04-10 | 53.88 | $9.39 | 167228 |
| 2024-04-09 | 60.82 | $9.50 | 141913 |
| 2024-04-08 | 58.51 | $9.45 | 154600 |
| 2024-04-05 | 54.99 | $9.38 | 233300 |
| 2024-04-04 | 56.28 | $9.40 | 244300 |
| 2024-04-03 | 63.39 | $9.50 | 243705 |
| 2024-04-02 | 68.30 | $9.56 | 221300 |
| 2024-04-01 | 71.83 | $9.60 | 252100 |
| 2024-03-28 | 72.72 | $9.61 | 247347 |
| 2024-03-27 | 69.88 | $9.53 | 154900 |
| 2024-03-26 | 67.46 | $9.47 | 141514 |
| 2024-03-25 | 65.26 | $9.42 | 94300 |
| 2024-03-22 | 62.87 | $9.37 | 219235 |
| 2024-03-21 | 60.27 | $9.32 | 184714 |
| 2024-03-20 | 59.73 | $9.31 | 183400 |
| 2024-03-19 | 62.12 | $9.34 | 172730 |
| 2024-03-18 | 60.10 | $9.30 | 206110 |
| 2024-03-15 | 58.53 | $9.27 | 132822 |
| 2024-03-14 | 58.00 | $9.26 | 217400 |
| 2024-03-13 | 58.71 | $9.27 | 130929 |
| 2024-03-12 | 55.07 | $9.20 | 253300 |
| 2024-03-11 | 56.42 | $9.22 | 153415 |
| 2024-03-08 | 56.42 | $9.22 | 161631 |
| 2024-03-07 | 53.87 | $9.17 | 213800 |
| 2024-03-06 | 53.36 | $9.16 | 199718 |
| 2024-03-05 | 53.93 | $9.17 | 164526 |
| 2024-03-04 | 53.45 | $9.16 | 195847 |
| 2024-03-01 | 53.45 | $9.16 | 254300 |
| 2024-02-29 | 52.11 | $9.13 | 268300 |
| 2024-02-28 | 48.34 | $9.05 | 221730 |
| 2024-02-27 | 47.85 | $9.04 | 195200 |
| 2024-02-26 | 47.38 | $9.03 | 170928 |
| 2024-02-23 | 47.79 | $9.04 | 224020 |
| 2024-02-22 | 46.47 | $9.01 | 237900 |
| 2024-02-21 | 46.84 | $9.02 | 226362 |
| 2024-02-20 | 49.11 | $9.08 | 272911 |
| 2024-02-16 | 50.66 | $9.12 | 415204 |
| 2024-02-15 | 56.61 | $9.26 | 101300 |
| 2024-02-14 | 55.55 | $9.23 | 121100 |
| 2024-02-13 | 53.38 | $9.17 | 157433 |
| 2024-02-12 | 55.97 | $9.23 | 113100 |
| 2024-02-09 | 55.28 | $9.21 | 117253 |
| 2024-02-08 | 53.20 | $9.15 | 151634 |
| 2024-02-07 | 56.54 | $9.23 | 159300 |
| 2024-02-06 | 54.14 | $9.16 | 117400 |
| 2024-02-05 | 49.21 | $9.03 | 198700 |
| 2024-02-02 | 49.60 | $9.04 | 274000 |
| 2024-02-01 | 54.98 | $9.17 | 376331 |
| 2024-01-31 | 53.51 | $9.13 | 337000 |
| 2024-01-30 | 51.23 | $9.07 | 277000 |
| 2024-01-29 | 52.45 | $9.10 | 283000 |
| 2024-01-26 | 47.72 | $8.98 | 391046 |
| 2024-01-25 | 52.25 | $9.09 | 152600 |
| 2024-01-24 | 51.45 | $9.07 | 228609 |
| 2024-01-23 | 46.82 | $8.96 | 197715 |
| 2024-01-22 | 50.12 | $9.04 | 244800 |
| 2024-01-19 | 47.94 | $8.99 | 1.9M |
| 2024-01-18 | 47.51 | $8.98 | 360200 |
| 2024-01-17 | 49.48 | $9.03 | 335100 |
| 2024-01-16 | 51.08 | $9.07 | 383913 |
| 2024-01-12 | 56.78 | $9.20 | 173200 |
| 2024-01-11 | 56.42 | $9.19 | 218425 |
| 2024-01-10 | 54.66 | $9.14 | 151043 |
| 2024-01-09 | 54.66 | $9.14 | 191440 |
| 2024-01-08 | 56.73 | $9.19 | 153426 |
| 2024-01-05 | 55.11 | $9.14 | 138900 |
| 2024-01-04 | 55.11 | $9.14 | 195743 |
| 2024-01-03 | 57.85 | $9.21 | 130700 |
| 2024-01-02 | 56.07 | $9.15 | 346716 |
| 2023-12-29 | 58.42 | $9.21 | 349800 |
| 2023-12-28 | 64.38 | $9.35 | 335800 |
| 2023-12-27 | 63.36 | $9.31 | 474019 |
| 2023-12-26 | 62.08 | $9.26 | 225300 |
| 2023-12-22 | 66.03 | $9.35 | 168749 |
| 2023-12-21 | 64.85 | $9.30 | 271300 |
| 2023-12-20 | 65.28 | $9.31 | 195700 |
| 2023-12-19 | 73.66 | $9.49 | 161200 |
| 2023-12-18 | 73.66 | $9.49 | 257100 |
| 2023-12-15 | 72.42 | $9.42 | 163200 |
| 2023-12-14 | 71.32 | $9.36 | 220000 |
| 2023-12-13 | 68.96 | $9.24 | 194200 |
| 2023-12-12 | 67.70 | $9.18 | 176800 |
| 2023-12-11 | 68.59 | $9.20 | 233400 |
| 2023-12-08 | 68.59 | $9.20 | 256900 |
| 2023-12-07 | 69.40 | $9.22 | 366014 |
| 2023-12-06 | 65.94 | $9.04 | 176900 |
| 2023-12-05 | 65.10 | $9.00 | 260437 |
| 2023-12-04 | 62.01 | $8.86 | 413000 |
| 2023-12-01 | 64.74 | $8.93 | 265667 |
| 2023-11-30 | 60.76 | $8.76 | 157600 |
| 2023-11-29 | 61.14 | $8.77 | 269910 |
| 2023-11-28 | 56.12 | $8.58 | 259125 |
| 2023-11-27 | 55.83 | $8.57 | 150800 |
| 2023-11-24 | 57.25 | $8.61 | 95700 |
| 2023-11-22 | 54.51 | $8.51 | 280200 |
| 2023-11-21 | 56.93 | $8.58 | 144921 |
| 2023-11-20 | 59.45 | $8.65 | 175516 |
| 2023-11-17 | 60.91 | $8.69 | 94600 |
| 2023-11-16 | 57.97 | $8.57 | 281900 |
| 2023-11-15 | 52.91 | $8.39 | 126500 |
| 2023-11-14 | 53.25 | $8.40 | 343923 |
| 2023-11-13 | 49.91 | $8.29 | 280900 |
| 2023-11-10 | 52.17 | $8.36 | 127400 |
| 2023-11-09 | 51.57 | $8.34 | 101200 |
| 2023-11-08 | 55.85 | $8.47 | 127100 |
| 2023-11-07 | 58.33 | $8.54 | 105500 |
| 2023-11-06 | 56.22 | $8.46 | 314048 |
| 2023-11-03 | 60.98 | $8.59 | 191500 |
| 2023-11-02 | 55.15 | $8.38 | 216700 |
| 2023-11-01 | 47.32 | $8.16 | 288800 |
| 2023-10-31 | 43.03 | $8.06 | 121300 |
| 2023-10-30 | 38.76 | $7.97 | 125341 |
| 2023-10-27 | 36.24 | $7.92 | 149600 |
| 2023-10-26 | 36.82 | $7.94 | 137300 |
| 2023-10-25 | 36.34 | $7.93 | 121520 |
| 2023-10-24 | 40.10 | $8.06 | 259200 |
| 2023-10-23 | 30.65 | $7.88 | 266202 |
| 2023-10-20 | 31.98 | $7.93 | 268532 |
| 2023-10-19 | 30.25 | $7.90 | 179100 |
| 2023-10-18 | 31.00 | $7.93 | 220200 |
| 2023-10-17 | 31.74 | $7.96 | 298800 |
| 2023-10-16 | 29.60 | $7.92 | 318500 |
| 2023-10-13 | 31.48 | $8.00 | 156406 |
| 2023-10-12 | 32.21 | $8.03 | 122933 |
| 2023-10-11 | 35.89 | $8.17 | 103000 |
| 2023-10-10 | 32.21 | $8.10 | 92700 |
| 2023-10-09 | 31.13 | $8.08 | 138600 |
| 2023-10-06 | 30.08 | $8.06 | 138600 |
| 2023-10-05 | 30.52 | $8.08 | 123147 |
| 2023-10-04 | 31.86 | $8.14 | 279205 |
| 2023-10-03 | 26.78 | $8.04 | 260000 |
| 2023-10-02 | 28.82 | $8.14 | 361600 |
| 2023-09-29 | 32.60 | $8.30 | 263232 |
| 2023-09-28 | 33.65 | $8.34 | 129668 |
| 2023-09-27 | 34.17 | $8.36 | 217400 |
| 2023-09-26 | 34.94 | $8.39 | 124200 |
| 2023-09-25 | 39.46 | $8.55 | 179739 |
| 2023-09-22 | 41.70 | $8.62 | 107031 |
| 2023-09-21 | 36.84 | $8.52 | 157211 |
| 2023-09-20 | 42.97 | $8.70 | 167365 |
| 2023-09-19 | 45.37 | $8.76 | 95020 |
| 2023-09-18 | 47.46 | $8.81 | 114348 |
| 2023-09-15 | 44.03 | $8.74 | 136500 |
| 2023-09-14 | 46.07 | $8.79 | 116230 |
| 2023-09-13 | 47.75 | $8.83 | 144500 |
| 2023-09-12 | 49.92 | $8.88 | 89027 |
| 2023-09-11 | 51.25 | $8.91 | 154810 |
| 2023-09-08 | 49.55 | $8.87 | 56112 |
| 2023-09-07 | 48.27 | $8.84 | 125724 |
| 2023-09-06 | 49.06 | $8.86 | 142700 |
| 2023-09-05 | 45.22 | $8.77 | 237611 |
| 2023-09-01 | 50.88 | $8.91 | 144400 |
| 2023-08-31 | 50.03 | $8.89 | 207924 |
| 2023-08-30 | 54.51 | $8.99 | 83000 |
| 2023-08-29 | 52.49 | $8.94 | 179648 |
| 2023-08-28 | 54.32 | $8.98 | 54500 |
| 2023-08-25 | 53.55 | $8.96 | 166100 |
| 2023-08-24 | 49.94 | $8.87 | 160800 |
| 2023-08-23 | 52.08 | $8.92 | 141816 |
| 2023-08-22 | 50.88 | $8.89 | 142500 |
| 2023-08-21 | 50.49 | $8.88 | 144500 |
| 2023-08-18 | 50.88 | $8.89 | 170800 |
| 2023-08-17 | 50.15 | $8.87 | 128200 |
| 2023-08-16 | 52.73 | $8.94 | 152317 |
| 2023-08-15 | 54.64 | $8.99 | 193700 |
| 2023-08-14 | 58.23 | $9.08 | 110700 |
| 2023-08-11 | 58.23 | $9.08 | 181900 |
| 2023-08-10 | 57.10 | $9.04 | 169000 |
| 2023-08-09 | 56.54 | $9.02 | 350334 |
| 2023-08-08 | 58.35 | $9.07 | 251700 |
| 2023-08-07 | 57.84 | $9.05 | 363300 |
| 2023-08-04 | 54.65 | $8.93 | 209832 |
| 2023-08-03 | 49.19 | $8.75 | 223600 |
| 2023-08-02 | 52.89 | $8.86 | 346100 |
| 2023-08-01 | 50.98 | $8.80 | 255201 |
| 2023-07-31 | 59.81 | $9.03 | 154528 |
| 2023-07-28 | 56.72 | $8.93 | 187400 |
| 2023-07-27 | 48.85 | $8.72 | 114400 |
| 2023-07-26 | 53.71 | $8.83 | 151200 |
| 2023-07-25 | 55.62 | $8.87 | 84900 |
| 2023-07-24 | 55.24 | $8.86 | 206400 |
| 2023-07-21 | 53.74 | $8.82 | 268000 |
| 2023-07-20 | 57.88 | $8.91 | 270021 |
| 2023-07-19 | 56.10 | $8.86 | 155354 |
| 2023-07-18 | 56.55 | $8.87 | 223201 |
| 2023-07-17 | 53.70 | $8.79 | 115704 |
| 2023-07-14 | 51.02 | $8.72 | 344300 |
| 2023-07-13 | 55.84 | $8.83 | 436913 |
| 2023-07-12 | 58.21 | $8.88 | 134304 |
| 2023-07-11 | 53.31 | $8.75 | 111000 |
| 2023-07-10 | 50.78 | $8.69 | 155737 |
| 2023-07-07 | 50.78 | $8.69 | 96300 |
| 2023-07-06 | 49.12 | $8.65 | 199100 |
| 2023-07-05 | 54.34 | $8.77 | 374222 |
| 2023-07-03 | 53.16 | $8.74 | 204647 |
| 2023-06-30 | 48.04 | $8.62 | 260500 |
| 2023-06-29 | 48.04 | $8.62 | 134900 |
| 2023-06-28 | 50.97 | $8.69 | 181200 |
| 2023-06-27 | 50.15 | $8.67 | 241111 |
| 2023-06-26 | 53.12 | $8.74 | 156400 |
| 2023-06-23 | 55.34 | $8.79 | 122218 |
| 2023-06-22 | 52.31 | $8.71 | 116149 |
| 2023-06-21 | 58.44 | $8.84 | 113127 |
| 2023-06-20 | 56.58 | $8.79 | 153945 |
| 2023-06-16 | 55.83 | $8.77 | 99900 |
| 2023-06-15 | 59.24 | $8.84 | 172722 |
| 2023-06-14 | 56.73 | $8.77 | 201500 |
| 2023-06-13 | 53.63 | $8.69 | 141188 |
| 2023-06-12 | 54.09 | $8.70 | 65600 |
| 2023-06-09 | 52.94 | $8.67 | 115139 |
| 2023-06-08 | 54.23 | $8.70 | 190010 |
| 2023-06-07 | 49.12 | $8.57 | 129700 |
| 2023-06-06 | 48.28 | $8.55 | 107400 |
| 2023-06-05 | 44.33 | $8.46 | 173136 |
| 2023-06-02 | 43.88 | $8.45 | 218402 |
| 2023-06-01 | 45.64 | $8.50 | 159400 |
| 2023-05-31 | 43.48 | $8.45 | 112847 |
| 2023-05-30 | 43.48 | $8.45 | 164000 |
| 2023-05-26 | 40.50 | $8.38 | 98700 |
| 2023-05-25 | 37.36 | $8.31 | 238700 |
| 2023-05-24 | 39.63 | $8.39 | 107628 |
| 2023-05-23 | 44.44 | $8.54 | 74600 |
| 2023-05-22 | 46.22 | $8.59 | 372400 |
| 2023-05-19 | 40.33 | $8.46 | 211900 |
| 2023-05-18 | 48.47 | $8.67 | 214900 |
| 2023-05-17 | 47.51 | $8.65 | 66701 |
| 2023-05-16 | 45.08 | $8.60 | 83903 |
| 2023-05-15 | 45.48 | $8.61 | 129700 |
| 2023-05-12 | 44.55 | $8.59 | 200800 |
| 2023-05-11 | 43.16 | $8.56 | 128103 |
| 2023-05-10 | 44.21 | $8.59 | 66000 |
| 2023-05-09 | 41.98 | $8.54 | 83100 |
| 2023-05-08 | 43.30 | $8.58 | 110418 |
| 2023-05-05 | 46.05 | $8.66 | 84219 |
| 2023-05-04 | 45.22 | $8.64 | 94000 |
| 2023-05-03 | 41.84 | $8.56 | 138600 |
| 2023-05-02 | 45.15 | $8.66 | 166900 |
| 2023-05-01 | 44.31 | $8.64 | 152007 |
| 2023-04-28 | 45.30 | $8.67 | 96612 |
| 2023-04-27 | 46.27 | $8.70 | 59200 |
| 2023-04-26 | 46.91 | $8.72 | 91224 |
| 2023-04-25 | 42.77 | $8.61 | 64000 |
| 2023-04-24 | 43.35 | $8.63 | 126400 |
| 2023-04-21 | 44.51 | $8.67 | 128349 |
| 2023-04-20 | 48.84 | $8.81 | 144400 |
| 2023-04-19 | 48.50 | $8.80 | 180600 |
| 2023-04-18 | 56.32 | $9.02 | 98433 |
| 2023-04-17 | 55.07 | $8.98 | 283700 |
| 2023-04-14 | 52.48 | $8.90 | 81800 |
| 2023-04-13 | 55.52 | $8.98 | 142100 |
| 2023-04-12 | 55.52 | $8.98 | 142747 |
| 2023-04-11 | 53.71 | $8.92 | 87407 |
| 2023-04-10 | 50.51 | $8.82 | 144836 |
| 2023-04-06 | 49.18 | $8.78 | 184046 |
| 2023-04-05 | 49.50 | $8.79 | 159500 |
| 2023-04-04 | 49.19 | $8.78 | 165300 |
| 2023-04-03 | 47.66 | $8.73 | 260702 |
| 2023-03-31 | 43.10 | $8.59 | 300600 |
| 2023-03-30 | 42.08 | $8.56 | 122902 |
| 2023-03-29 | 41.74 | $8.55 | 62900 |
| 2023-03-28 | 38.38 | $8.45 | 79100 |
| 2023-03-27 | 40.61 | $8.55 | 125941 |
| 2023-03-24 | 35.64 | $8.41 | 202118 |
| 2023-03-23 | 38.25 | $8.53 | 107544 |
| 2023-03-22 | 38.25 | $8.53 | 213600 |
| 2023-03-21 | 32.70 | $8.38 | 202900 |
| 2023-03-20 | 31.13 | $8.34 | 143700 |
| 2023-03-17 | 30.75 | $8.33 | 131900 |
| 2023-03-16 | 31.24 | $8.36 | 401000 |
| 2023-03-15 | 31.73 | $8.39 | 553704 |
| 2023-03-14 | 35.58 | $8.61 | 198640 |
| 2023-03-13 | 33.85 | $8.56 | 147900 |
| 2023-03-10 | 36.46 | $8.70 | 228600 |
| 2023-03-09 | 40.02 | $8.87 | 129809 |
| 2023-03-08 | 44.11 | $9.04 | 144400 |
| 2023-03-07 | 44.36 | $9.05 | 85802 |
| 2023-03-06 | 41.82 | $8.97 | 211210 |
| 2023-03-03 | 48.08 | $9.21 | 156444 |
| 2023-03-02 | 45.83 | $9.14 | 246200 |
| 2023-03-01 | 44.53 | $9.10 | 157500 |
| 2023-02-28 | 45.57 | $9.14 | 124100 |
| 2023-02-27 | 47.69 | $9.22 | 86137 |
| 2023-02-24 | 41.56 | $9.03 | 143144 |
| 2023-02-23 | 45.27 | $9.17 | 77538 |
| 2023-02-22 | 42.48 | $9.09 | 91800 |
| 2023-02-21 | 43.00 | $9.11 | 198435 |
| 2023-02-17 | 46.23 | $9.23 | 130918 |
| 2023-02-16 | 49.15 | $9.33 | 247200 |
| 2023-02-15 | 52.62 | $9.44 | 100200 |
| 2023-02-14 | 55.33 | $9.52 | 181025 |
| 2023-02-13 | 56.36 | $9.55 | 142848 |
| 2023-02-10 | 57.72 | $9.59 | 144200 |
| 2023-02-09 | 55.95 | $9.52 | 274800 |
| 2023-02-08 | 55.44 | $9.50 | 221234 |
| 2023-02-07 | 60.39 | $9.65 | 166700 |
| 2023-02-06 | 56.72 | $9.50 | 172839 |
| 2023-02-03 | 59.88 | $9.59 | 155337 |
| 2023-02-02 | 65.26 | $9.73 | 358041 |
| 2023-02-01 | 62.02 | $9.59 | 317500 |
| 2023-01-31 | 61.28 | $9.56 | 272640 |
| 2023-01-30 | 59.03 | $9.47 | 276837 |
| 2023-01-27 | 62.49 | $9.56 | 441523 |
| 2023-01-26 | 60.53 | $9.48 | 293400 |
| 2023-01-25 | 61.29 | $9.50 | 182400 |
| 2023-01-24 | 61.06 | $9.49 | 220600 |
| 2023-01-23 | 64.36 | $9.58 | 246301 |
| 2023-01-20 | 65.10 | $9.60 | 291733 |
| 2023-01-19 | 63.91 | $9.54 | 164802 |
| 2023-01-18 | 64.61 | $9.56 | 143241 |
| 2023-01-17 | 63.48 | $9.50 | 256600 |
| 2023-01-13 | 60.47 | $9.35 | 153000 |
| 2023-01-12 | 61.43 | $9.38 | 401328 |
| 2023-01-11 | 57.13 | $9.18 | 171545 |
| 2023-01-10 | 55.23 | $9.10 | 249323 |
| 2023-01-09 | 56.72 | $9.15 | 200500 |
| 2023-01-06 | 58.21 | $9.20 | 141737 |
| 2023-01-05 | 53.56 | $9.00 | 182600 |
| 2023-01-04 | 60.61 | $9.22 | 141000 |
| 2023-01-03 | 58.49 | $9.13 | 204019 |
| 2022-12-30 | 58.01 | $9.11 | 419000 |
| 2022-12-29 | 52.27 | $8.89 | 375120 |
| 2022-12-28 | 48.30 | $8.76 | 234300 |
| 2022-12-27 | 46.34 | $8.70 | 291900 |
| 2022-12-23 | 48.99 | $8.79 | 194200 |
| 2022-12-22 | 46.74 | $8.72 | 436400 |
| 2022-12-21 | 50.03 | $8.83 | 247900 |
| 2022-12-20 | 47.48 | $8.75 | 299442 |
| 2022-12-19 | 51.20 | $8.87 | 215100 |
| 2022-12-16 | 53.18 | $8.93 | 222512 |
| 2022-12-15 | 54.86 | $8.98 | 249424 |
| 2022-12-14 | 55.19 | $8.99 | 327323 |
| 2022-12-13 | 56.15 | $9.02 | 279738 |
| 2022-12-12 | 55.41 | $8.99 | 198200 |
| 2022-12-09 | 55.71 | $9.00 | 145231 |
| 2022-12-08 | 56.87 | $9.04 | 132200 |
| 2022-12-07 | 61.77 | $9.20 | 199100 |
| 2022-12-06 | 64.07 | $9.27 | 280407 |
| 2022-12-05 | 64.07 | $9.27 | 654000 |
| 2022-12-02 | 61.09 | $9.11 | 187500 |
| 2022-12-01 | 65.61 | $9.25 | 170700 |
| 2022-11-30 | 65.44 | $9.24 | 152600 |
| 2022-11-29 | 61.15 | $9.01 | 209100 |
| 2022-11-28 | 60.75 | $8.99 | 295100 |
| 2022-11-25 | 60.75 | $8.99 | 80100 |
| 2022-11-23 | 61.03 | $9.00 | 205900 |
| 2022-11-22 | 61.58 | $9.02 | 160829 |
| 2022-11-21 | 58.38 | $8.84 | 235633 |
| 2022-11-18 | 62.21 | $8.98 | 137700 |
| 2022-11-17 | 63.63 | $9.03 | 138800 |
| 2022-11-16 | 63.47 | $9.02 | 121000 |
| 2022-11-15 | 63.17 | $9.00 | 269500 |
| 2022-11-14 | 59.65 | $8.78 | 188728 |
| 2022-11-11 | 57.74 | $8.67 | 141728 |
| 2022-11-10 | 57.98 | $8.68 | 219100 |
| 2022-11-09 | 51.31 | $8.33 | 155500 |
| 2022-11-08 | 56.15 | $8.53 | 91900 |
| 2022-11-07 | 53.44 | $8.40 | 153732 |
| 2022-11-04 | 51.01 | $8.29 | 206000 |
| 2022-11-03 | 48.20 | $8.17 | 106600 |
| 2022-11-02 | 51.47 | $8.31 | 188629 |
| 2022-11-01 | 53.69 | $8.40 | 338232 |
| 2022-10-31 | 46.36 | $8.10 | 125219 |
| 2022-10-28 | 45.27 | $8.06 | 195900 |
| 2022-10-27 | 43.34 | $7.99 | 128600 |
| 2022-10-26 | 44.19 | $8.03 | 161000 |
| 2022-10-25 | 44.39 | $8.04 | 130642 |
| 2022-10-24 | 35.90 | $7.74 | 135300 |
| 2022-10-21 | 34.96 | $7.71 | 171348 |
| 2022-10-20 | 31.78 | $7.61 | 315901 |
| 2022-10-19 | 30.82 | $7.58 | 268500 |
| 2022-10-18 | 33.68 | $7.77 | 475200 |
| 2022-10-17 | 33.06 | $7.75 | 294200 |
| 2022-10-14 | 34.28 | $7.83 | 439600 |
| 2022-10-13 | 35.05 | $7.88 | 214149 |
| 2022-10-12 | 37.11 | $8.01 | 208500 |
| 2022-10-11 | 34.29 | $7.91 | 179700 |
| 2022-10-10 | 35.81 | $8.01 | 63317 |
| 2022-10-07 | 36.58 | $8.06 | 108842 |
| 2022-10-06 | 40.03 | $8.27 | 122522 |
| 2022-10-05 | 40.72 | $8.31 | 136900 |
| 2022-10-04 | 40.72 | $8.31 | 229837 |
| 2022-10-03 | 36.24 | $8.13 | 230622 |
| 2022-09-30 | 32.17 | $7.98 | 139200 |
| 2022-09-29 | 31.62 | $7.96 | 158000 |
| 2022-09-28 | 38.46 | $8.42 | 318045 |
| 2022-09-27 | 24.26 | $8.00 | 260200 |
| 2022-09-26 | 24.39 | $8.01 | 241900 |
| 2022-09-23 | 28.34 | $8.29 | 437600 |
| 2022-09-22 | 31.45 | $8.47 | 235845 |
| 2022-09-21 | 34.90 | $8.64 | 155400 |
| 2022-09-20 | 37.66 | $8.76 | 77901 |
| 2022-09-19 | 39.39 | $8.83 | 214600 |
| 2022-09-16 | 43.15 | $8.97 | 146116 |
| 2022-09-15 | 42.78 | $8.96 | 119130 |
| 2022-09-14 | 47.82 | $9.13 | 158221 |
| 2022-09-13 | 45.67 | $9.07 | 105100 |
| 2022-09-12 | 48.85 | $9.17 | 158700 |
| 2022-09-09 | 51.58 | $9.25 | 90100 |
| 2022-09-08 | 49.57 | $9.19 | 98834 |
| 2022-09-07 | 49.24 | $9.18 | 99419 |
| 2022-09-06 | 42.37 | $8.99 | 91600 |
| 2022-09-02 | 46.45 | $9.12 | 135800 |
| 2022-09-01 | 44.90 | $9.08 | 183149 |
| 2022-08-31 | 47.52 | $9.16 | 159400 |
| 2022-08-30 | 46.41 | $9.13 | 148849 |
| 2022-08-29 | 46.41 | $9.13 | 69613 |
| 2022-08-26 | 46.06 | $9.12 | 111503 |
| 2022-08-25 | 51.75 | $9.30 | 128247 |
| 2022-08-24 | 50.79 | $9.27 | 267000 |
| 2022-08-23 | 49.84 | $9.24 | 112132 |
| 2022-08-22 | 47.26 | $9.16 | 106832 |
| 2022-08-19 | 49.06 | $9.22 | 114408 |
| 2022-08-18 | 54.29 | $9.38 | 208725 |
| 2022-08-17 | 54.00 | $9.37 | 181349 |
| 2022-08-16 | 60.61 | $9.55 | 227500 |
| 2022-08-15 | 69.09 | $9.74 | 168200 |
| 2022-08-12 | 69.09 | $9.74 | 179430 |
| 2022-08-11 | 66.41 | $9.62 | 314829 |
| 2022-08-10 | 63.40 | $9.50 | 315100 |
| 2022-08-09 | 62.33 | $9.46 | 90800 |
| 2022-08-08 | 65.51 | $9.53 | 180400 |
| 2022-08-05 | 63.22 | $9.44 | 174200 |
| 2022-08-04 | 62.96 | $9.43 | 187100 |
| 2022-08-03 | 62.45 | $9.41 | 218102 |
| 2022-08-02 | 59.85 | $9.31 | 332302 |
| 2022-08-01 | 57.62 | $9.23 | 267200 |
| 2022-07-29 | 57.34 | $9.22 | 217000 |
| 2022-07-28 | 54.16 | $9.11 | 144906 |
| 2022-07-27 | 52.95 | $9.07 | 97900 |
| 2022-07-26 | 48.78 | $8.94 | 104819 |
| 2022-07-25 | 49.09 | $8.95 | 128600 |
| 2022-07-22 | 49.71 | $8.97 | 195300 |
| 2022-07-21 | 48.79 | $8.94 | 259772 |
| 2022-07-20 | 43.94 | $8.79 | 142524 |
| 2022-07-19 | 41.84 | $8.73 | 179600 |
| 2022-07-18 | 29.28 | $8.43 | 240800 |
| 2022-07-15 | 29.69 | $8.45 | 257400 |
| 2022-07-14 | 30.29 | $8.48 | 163200 |
| 2022-07-13 | 31.92 | $8.56 | 208224 |
| 2022-07-12 | 33.19 | $8.62 | 249300 |
| 2022-07-11 | 31.46 | $8.58 | 162700 |
| 2022-07-08 | 33.30 | $8.67 | 206929 |
| 2022-07-07 | 35.27 | $8.76 | 90400 |
| 2022-07-06 | 34.03 | $8.73 | 102600 |
| 2022-07-05 | 36.22 | $8.83 | 168227 |
| 2022-07-01 | 38.57 | $8.93 | 186200 |
| 2022-06-30 | 34.53 | $8.83 | 278723 |
| 2022-06-29 | 28.75 | $8.70 | 224042 |
| 2022-06-28 | 28.94 | $8.71 | 318708 |
| 2022-06-27 | 28.94 | $8.71 | 188826 |
| 2022-06-24 | 30.18 | $8.78 | 506000 |
| 2022-06-23 | 29.77 | $8.77 | 180043 |
| 2022-06-22 | 28.58 | $8.74 | 201900 |
| 2022-06-21 | 29.37 | $8.79 | 233427 |
| 2022-06-17 | 29.37 | $8.79 | 184400 |
| 2022-06-16 | 29.37 | $8.79 | 195800 |
| 2022-06-15 | 34.03 | $9.08 | 206900 |
| 2022-06-14 | 31.54 | $9.01 | 607251 |
| 2022-06-13 | 34.74 | $9.19 | 203700 |
| 2022-06-10 | 38.45 | $9.37 | 182100 |
| 2022-06-09 | 41.24 | $9.49 | 129900 |
| 2022-06-08 | 42.71 | $9.55 | 257300 |
| 2022-06-07 | 45.00 | $9.64 | 486100 |
| 2022-06-06 | 44.37 | $9.62 | 167214 |
| 2022-06-03 | 44.06 | $9.61 | 147100 |
| 2022-06-02 | 47.52 | $9.75 | 263206 |
| 2022-06-01 | 45.49 | $9.68 | 204349 |
| 2022-05-31 | 46.46 | $9.72 | 197300 |
| 2022-05-27 | 49.22 | $9.83 | 179040 |
| 2022-05-26 | 48.43 | $9.80 | 204900 |
| 2022-05-25 | 44.89 | $9.67 | 297100 |
| 2022-05-24 | 41.97 | $9.57 | 229700 |
| 2022-05-23 | 42.83 | $9.61 | 140900 |
| 2022-05-20 | 40.82 | $9.54 | 197334 |
| 2022-05-19 | 43.53 | $9.67 | 307137 |
| 2022-05-18 | 44.17 | $9.70 | 452300 |
| 2022-05-17 | 44.17 | $9.70 | 361433 |
| 2022-05-16 | 35.92 | $9.41 | 157500 |
| 2022-05-13 | 34.65 | $9.37 | 238000 |
| 2022-05-12 | 32.43 | $9.30 | 341624 |
| 2022-05-11 | 34.16 | $9.41 | 280100 |
| 2022-05-10 | 33.55 | $9.39 | 295213 |
| 2022-05-09 | 32.66 | $9.36 | 252521 |
| 2022-05-06 | 35.37 | $9.54 | 203521 |
| 2022-05-05 | 37.68 | $9.68 | 223000 |
| 2022-05-04 | 40.36 | $9.83 | 232700 |
| 2022-05-03 | 36.95 | $9.71 | 225604 |
| 2022-05-02 | 36.66 | $9.70 | 150400 |
| 2022-04-29 | 35.83 | $9.67 | 130947 |
| 2022-04-28 | 37.71 | $9.79 | 174336 |
| 2022-04-27 | 36.66 | $9.75 | 121405 |
| 2022-04-26 | 36.95 | $9.77 | 169600 |
| 2022-04-25 | 38.90 | $9.90 | 276610 |
| 2022-04-22 | 39.66 | $9.95 | 222520 |
| 2022-04-21 | 40.57 | $10.01 | 155800 |
| 2022-04-20 | 44.43 | $10.25 | 198703 |
| 2022-04-19 | 43.15 | $10.19 | 691500 |
| 2022-04-18 | 39.84 | $10.04 | 158806 |
| 2022-04-14 | 38.94 | $10.00 | 237400 |
| 2022-04-13 | 41.13 | $10.15 | 272670 |
| 2022-04-12 | 42.81 | $10.26 | 139829 |
| 2022-04-11 | 40.51 | $10.15 | 187022 |
| 2022-04-08 | 42.74 | $10.30 | 188700 |
| 2022-04-07 | 45.95 | $10.50 | 146800 |
| 2022-04-06 | 44.97 | $10.45 | 354900 |
| 2022-04-05 | 47.42 | $10.60 | 675200 |
| 2022-04-04 | 51.90 | $10.85 | 231800 |
| 2022-04-01 | 52.09 | $10.86 | 506448 |
| 2022-03-31 | 49.85 | $10.73 | 640508 |
| 2022-03-30 | 47.53 | $10.60 | 218542 |
| 2022-03-29 | 45.88 | $10.51 | 327424 |
| 2022-03-28 | 42.04 | $10.31 | 205000 |
| 2022-03-25 | 40.64 | $10.24 | 160900 |
| 2022-03-24 | 41.18 | $10.28 | 269200 |
| 2022-03-23 | 42.25 | $10.36 | 381100 |
| 2022-03-22 | 44.01 | $10.49 | 546836 |
| 2022-03-21 | 40.57 | $10.30 | 535729 |
| 2022-03-18 | 38.68 | $10.20 | 569240 |
| 2022-03-17 | 39.27 | $10.25 | 434432 |
| 2022-03-16 | 32.62 | $9.91 | 557700 |
| 2022-03-15 | 29.37 | $9.76 | 893300 |
| 2022-03-14 | 25.51 | $9.59 | 475945 |
| 2022-03-11 | 26.82 | $9.75 | 291218 |
| 2022-03-10 | 27.07 | $9.78 | 366100 |
| 2022-03-09 | 27.97 | $9.89 | 679901 |
| 2022-03-08 | 24.50 | $9.73 | 603900 |
| 2022-03-07 | 19.18 | $9.50 | 1.3M |
| 2022-03-04 | 20.75 | $9.76 | 4.4M |
| 2022-03-03 | 29.35 | $10.74 | 302700 |
| 2022-03-02 | 34.64 | $11.12 | 441435 |
| 2022-03-01 | 27.45 | $10.90 | 270236 |
| 2022-02-28 | 27.45 | $10.90 | 218825 |
| 2022-02-25 | 28.48 | $10.98 | 317000 |
| 2022-02-24 | 29.80 | $11.08 | 434200 |
| 2022-02-23 | 30.48 | $11.13 | 1.6M |
| 2022-02-22 | 31.99 | $11.24 | 294100 |
| 2022-02-18 | 35.82 | $11.49 | 169900 |
| 2022-02-17 | 34.93 | $11.46 | 268973 |
| 2022-02-16 | 40.23 | $11.76 | 169428 |
| 2022-02-15 | 38.15 | $11.69 | 163700 |
| 2022-02-14 | 36.04 | $11.62 | 184500 |
| 2022-02-11 | 36.21 | $11.63 | 254707 |
| 2022-02-10 | 40.11 | $11.85 | 254400 |
| 2022-02-09 | 44.00 | $12.04 | 325733 |
| 2022-02-08 | 36.97 | $11.81 | 194632 |
| 2022-02-07 | 35.97 | $11.78 | 169000 |
| 2022-02-04 | 33.65 | $11.71 | 274600 |
| 2022-02-03 | 34.32 | $11.75 | 171500 |
| 2022-02-02 | 38.15 | $11.96 | 334278 |
| 2022-02-01 | 38.15 | $11.96 | 123232 |
| 2022-01-31 | 35.04 | $11.86 | 314643 |
| 2022-01-28 | 38.34 | $12.04 | 296800 |
| 2022-01-27 | 32.28 | $11.86 | 157900 |
| 2022-01-26 | 25.30 | $11.68 | 211200 |
| 2022-01-25 | 22.78 | $11.62 | 571430 |
| 2022-01-24 | 19.34 | $11.54 | 491900 |
| 2022-01-21 | 21.38 | $11.72 | 466800 |
| 2022-01-20 | 22.90 | $11.84 | 1.0M |
| 2022-01-19 | 26.33 | $12.07 | 252891 |
| 2022-01-18 | 27.71 | $12.15 | 373630 |
| 2022-01-14 | 30.33 | $12.29 | 562610 |
| 2022-01-13 | 34.05 | $12.46 | 543603 |
| 2022-01-12 | 37.39 | $12.59 | 464000 |
| 2022-01-11 | 42.91 | $12.77 | 125842 |
| 2022-01-10 | 42.46 | $12.76 | 153700 |
| 2022-01-07 | 42.03 | $12.75 | 210900 |
| 2022-01-06 | 43.91 | $12.81 | 351900 |
| 2022-01-05 | 40.98 | $12.74 | 512900 |
| 2022-01-04 | 44.79 | $12.86 | 132381 |
| 2022-01-03 | 42.68 | $12.81 | 549327 |
| 2021-12-31 | 42.26 | $12.80 | 594300 |
| 2021-12-30 | 34.01 | $12.62 | 283000 |
| 2021-12-29 | 31.42 | $12.57 | 316117 |
| 2021-12-28 | 31.42 | $12.57 | 285900 |
| 2021-12-27 | 35.15 | $12.72 | 304344 |
| 2021-12-23 | 35.42 | $12.73 | 453100 |
| 2021-12-22 | 28.18 | $12.59 | 264213 |
| 2021-12-21 | 28.18 | $12.59 | 203616 |
| 2021-12-20 | 26.59 | $12.56 | 351100 |
| 2021-12-17 | 32.24 | $12.81 | 176406 |
| 2021-12-16 | 33.04 | $12.84 | 199200 |
| 2021-12-15 | 33.04 | $12.84 | 233014 |
| 2021-12-14 | 33.55 | $12.86 | 142241 |
| 2021-12-13 | 33.55 | $12.86 | 310400 |
| 2021-12-10 | 33.09 | $12.85 | 140226 |
| 2021-12-09 | 32.20 | $12.83 | 338416 |
| 2021-12-08 | 35.57 | $12.98 | 121837 |
| 2021-12-07 | 35.14 | $12.97 | 151543 |
| 2021-12-06 | 34.72 | $12.96 | 180432 |
| 2021-12-03 | 33.10 | $12.92 | 149329 |
| 2021-12-02 | 35.85 | $13.05 | 207700 |
| 2021-12-01 | 38.92 | $13.18 | 139240 |
| 2021-11-30 | 33.96 | $13.06 | 149522 |
| 2021-11-29 | 35.80 | $13.14 | 135300 |
| 2021-11-26 | 32.32 | $13.06 | 129400 |
| 2021-11-24 | 33.62 | $13.12 | 153715 |
| 2021-11-23 | 35.19 | $13.19 | 176706 |
| 2021-11-22 | 41.80 | $13.44 | 133700 |
| 2021-11-19 | 45.72 | $13.56 | 106596 |
| 2021-11-18 | 47.48 | $13.61 | 104007 |
| 2021-11-17 | 50.04 | $13.68 | 97200 |
| 2021-11-16 | 54.87 | $13.80 | 73935 |
| 2021-11-15 | 51.14 | $13.70 | 153700 |
| 2021-11-12 | 53.67 | $13.76 | 55328 |
| 2021-11-11 | 54.09 | $13.77 | 79837 |
| 2021-11-10 | 52.31 | $13.72 | 151100 |
| 2021-11-09 | 51.59 | $13.70 | 106649 |
| 2021-11-08 | 49.42 | $13.64 | 120900 |
| 2021-11-05 | 47.57 | $13.59 | 158529 |
| 2021-11-04 | 47.57 | $13.59 | 125200 |
| 2021-11-03 | 46.50 | $13.56 | 122200 |
| 2021-11-02 | 47.73 | $13.60 | 167800 |
| 2021-11-01 | 49.27 | $13.65 | 141414 |
| 2021-10-29 | 49.58 | $13.66 | 116700 |
| 2021-10-28 | 49.58 | $13.66 | 203802 |
| 2021-10-27 | 47.22 | $13.58 | 129100 |
| 2021-10-26 | 45.40 | $13.52 | 69900 |
| 2021-10-25 | 43.24 | $13.45 | 141600 |
| 2021-10-22 | 47.04 | $13.60 | 136600 |
| 2021-10-21 | 46.74 | $13.59 | 128100 |
| 2021-10-20 | 53.90 | $13.84 | 135800 |
| 2021-10-19 | 52.24 | $13.78 | 177300 |
| 2021-10-18 | 50.53 | $13.72 | 119700 |
| 2021-10-15 | 48.50 | $13.65 | 116638 |
| 2021-10-14 | 48.77 | $13.66 | 154636 |
| 2021-10-13 | 44.00 | $13.50 | 96300 |
| 2021-10-12 | 42.07 | $13.44 | 105100 |
| 2021-10-11 | 40.79 | $13.40 | 77600 |
| 2021-10-08 | 39.51 | $13.36 | 91130 |
| 2021-10-07 | 41.87 | $13.47 | 109000 |
| 2021-10-06 | 38.71 | $13.37 | 229734 |
| 2021-10-05 | 43.67 | $13.59 | 106141 |
| 2021-10-04 | 40.37 | $13.49 | 128600 |
| 2021-10-01 | 41.06 | $13.52 | 165927 |
| 2021-09-30 | 42.90 | $13.60 | 184200 |
| 2021-09-29 | 38.29 | $13.46 | 161100 |
| 2021-09-28 | 35.82 | $13.39 | 305930 |
| 2021-09-27 | 42.23 | $13.67 | 89700 |
| 2021-09-24 | 43.28 | $13.71 | 107931 |
| 2021-09-23 | 42.94 | $13.70 | 147800 |
| 2021-09-22 | 44.98 | $13.78 | 147900 |
| 2021-09-21 | 40.64 | $13.65 | 192452 |
| 2021-09-20 | 40.64 | $13.65 | 212200 |
| 2021-09-17 | 47.38 | $13.91 | 122600 |
| 2021-09-16 | 51.78 | $14.05 | 157200 |
| 2021-09-15 | 49.22 | $13.97 | 94637 |
| 2021-09-14 | 48.57 | $13.95 | 125438 |
| 2021-09-13 | 51.70 | $14.05 | 94142 |
| 2021-09-10 | 50.18 | $14.00 | 70738 |
| 2021-09-09 | 53.04 | $14.09 | 70800 |
| 2021-09-08 | 50.03 | $13.99 | 138400 |
| 2021-09-07 | 50.34 | $14.00 | 110800 |
| 2021-09-03 | 51.54 | $14.04 | 278100 |
| 2021-09-02 | 54.63 | $14.14 | 194500 |
| 2021-09-01 | 53.03 | $14.08 | 192257 |
| 2021-08-31 | 48.07 | $13.91 | 191343 |
| 2021-08-30 | 50.45 | $13.99 | 133100 |
| 2021-08-27 | 48.33 | $13.92 | 105014 |
| 2021-08-26 | 40.34 | $13.69 | 137500 |
| 2021-08-25 | 44.30 | $13.83 | 126700 |
| 2021-08-24 | 47.46 | $13.93 | 78947 |
| 2021-08-23 | 46.74 | $13.91 | 161900 |
| 2021-08-20 | 48.31 | $13.96 | 113878 |
| 2021-08-19 | 50.25 | $14.02 | 118700 |
| 2021-08-18 | 51.22 | $14.05 | 119111 |
| 2021-08-17 | 53.18 | $14.11 | 157215 |
| 2021-08-16 | 51.11 | $14.04 | 141527 |
| 2021-08-13 | 53.69 | $14.12 | 102900 |
| 2021-08-12 | 50.10 | $14.00 | 139100 |
| 2021-08-11 | 52.68 | $14.08 | 133200 |
| 2021-08-10 | 53.01 | $14.09 | 83720 |
| 2021-08-09 | 51.59 | $14.04 | 111600 |
| 2021-08-06 | 52.19 | $14.06 | 181607 |
| 2021-08-05 | 47.57 | $13.90 | 128742 |
| 2021-08-04 | 51.40 | $14.03 | 104400 |
| 2021-08-03 | 52.33 | $14.06 | 95611 |
| 2021-08-02 | 51.50 | $14.03 | 129551 |
| 2021-07-30 | 49.55 | $13.96 | 142943 |
| 2021-07-29 | 49.28 | $13.95 | 116815 |
| 2021-07-28 | 46.50 | $13.85 | 83900 |
| 2021-07-27 | 46.74 | $13.86 | 144720 |
| 2021-07-26 | 45.93 | $13.83 | 157837 |
| 2021-07-23 | 47.06 | $13.88 | 180800 |
| 2021-07-22 | 46.05 | $13.84 | 193342 |
| 2021-07-21 | 45.81 | $13.83 | 235900 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-55.26
2026-07-17
Close Price
$10.64
Vol: 407445
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-47.88
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -55.26 | $10.64 | 407445 |
| 2026-07-16 | -39.47 | $10.70 | 202400 |
| 2026-07-15 | -42.11 | $10.69 | 213143 |
| 2026-07-14 | -34.21 | $10.72 | 194500 |
| 2026-07-13 | -55.00 | $10.63 | 154048 |
| 2026-07-10 | -36.36 | $10.69 | 209400 |
| 2026-07-09 | -36.73 | $10.67 | 167325 |
| 2026-07-08 | -42.00 | $10.64 | 209918 |
| 2026-07-07 | -16.00 | $10.77 | 223501 |
| 2026-07-06 | -26.67 | $10.69 | 165103 |
| 2026-07-02 | -11.67 | $10.78 | 90260 |
| 2026-07-01 | -25.00 | $10.70 | 170700 |
| 2026-06-30 | -18.33 | $10.74 | 268200 |
| 2026-06-29 | 0.00 | $10.80 | 207300 |
| 2026-06-26 | -14.55 | $10.72 | 180759 |
| 2026-06-25 | -34.55 | $10.61 | 140347 |
| 2026-06-24 | -50.91 | $10.52 | 104039 |
| 2026-06-23 | -43.64 | $10.56 | 141800 |
| 2026-06-22 | -29.09 | $10.64 | 168225 |
| 2026-06-18 | -29.09 | $10.64 | 99500 |
| 2026-06-17 | -45.45 | $10.55 | 144200 |
| 2026-06-16 | -27.27 | $10.65 | 135523 |
| 2026-06-15 | -34.55 | $10.61 | 173000 |
| 2026-06-12 | -41.82 | $10.57 | 103200 |
| 2026-06-11 | -54.55 | $10.50 | 67816 |
| 2026-06-10 | -80.00 | $10.36 | 87839 |
| 2026-06-09 | -61.82 | $10.46 | 235814 |
| 2026-06-08 | -70.91 | $10.41 | 201500 |
| 2026-06-05 | -80.00 | $10.36 | 135738 |
| 2026-06-04 | -82.14 | $10.35 | 269947 |
| 2026-06-03 | -71.67 | $10.42 | 234700 |
| 2026-06-02 | -64.29 | $10.50 | 256447 |
| 2026-06-01 | -64.29 | $10.50 | 244209 |
| 2026-05-29 | -40.28 | $10.68 | 174232 |
| 2026-05-28 | -31.94 | $10.74 | 149700 |
| 2026-05-27 | -43.06 | $10.66 | 255700 |
| 2026-05-26 | -62.50 | $10.52 | 199938 |
| 2026-05-22 | -76.39 | $10.42 | 96800 |
| 2026-05-21 | -91.67 | $10.31 | 177100 |
| 2026-05-20 | -72.22 | $10.45 | 362110 |
| 2026-05-19 | -93.51 | $10.31 | 224200 |
| 2026-05-18 | -96.83 | $10.42 | 127000 |
| 2026-05-15 | -94.83 | $10.48 | 246319 |
| 2026-05-14 | -83.72 | $10.67 | 127300 |
| 2026-05-13 | -65.12 | $10.75 | 179100 |
| 2026-05-12 | -69.77 | $10.73 | 229818 |
| 2026-05-11 | -75.56 | $10.69 | 184015 |
| 2026-05-08 | -35.16 | $10.71 | 152200 |
| 2026-05-07 | -38.46 | $10.68 | 291000 |
| 2026-05-06 | -31.87 | $10.74 | 304344 |
| 2026-05-05 | -37.36 | $10.69 | 202510 |
| 2026-05-04 | -14.53 | $10.86 | 174215 |
| 2026-05-01 | -7.32 | $10.94 | 169700 |
| 2026-04-30 | -6.87 | $10.94 | 226223 |
| 2026-04-29 | -22.14 | $10.74 | 299300 |
| 2026-04-28 | -18.71 | $10.77 | 234549 |
| 2026-04-27 | -13.99 | $10.83 | 140918 |
| 2026-04-24 | -20.28 | $10.74 | 120600 |
| 2026-04-23 | -25.17 | $10.67 | 235534 |
| 2026-04-22 | -13.29 | $10.84 | 224160 |
| 2026-04-21 | -8.21 | $10.83 | 170036 |
| 2026-04-20 | -3.03 | $10.88 | 112348 |
| 2026-04-17 | -0.76 | $10.90 | 145300 |
| 2026-04-16 | -7.26 | $10.75 | 143740 |
| 2026-04-15 | -5.08 | $10.72 | 147441 |
| 2026-04-14 | -2.54 | $10.75 | 261200 |
| 2026-04-13 | -0.98 | $10.61 | 288500 |
| 2026-04-10 | -13.40 | $10.44 | 320300 |
| 2026-04-09 | -14.43 | $10.43 | 145300 |
| 2026-04-08 | -24.74 | $10.33 | 262648 |
| 2026-04-07 | -51.55 | $10.07 | 173431 |
| 2026-04-06 | -63.92 | $9.95 | 201715 |
| 2026-04-02 | -72.16 | $9.87 | 181500 |
| 2026-04-01 | -71.93 | $9.92 | 277585 |
| 2026-03-31 | -82.40 | $9.82 | 427110 |
| 2026-03-30 | -98.57 | $9.62 | 563718 |
| 2026-03-27 | -98.63 | $9.66 | 405000 |
| 2026-03-26 | -96.75 | $9.91 | 214800 |
| 2026-03-25 | -85.71 | $10.08 | 228900 |
| 2026-03-24 | -92.44 | $10.00 | 483707 |
| 2026-03-23 | -84.40 | $10.18 | 160300 |
| 2026-03-20 | -98.36 | $10.03 | 170736 |
| 2026-03-19 | -90.57 | $10.27 | 379418 |
| 2026-03-18 | -90.65 | $10.32 | 227337 |
| 2026-03-17 | -73.15 | $10.51 | 147129 |
| 2026-03-16 | -83.33 | $10.40 | 144430 |
| 2026-03-13 | -89.81 | $10.33 | 140800 |
| 2026-03-12 | -78.70 | $10.45 | 262500 |
| 2026-03-11 | -74.07 | $10.50 | 115500 |
| 2026-03-10 | -79.63 | $10.44 | 214721 |
| 2026-03-09 | -87.04 | $10.36 | 350483 |
| 2026-03-06 | -90.63 | $10.43 | 261500 |
| 2026-03-05 | -100.00 | $10.53 | 195000 |
| 2026-03-04 | -93.75 | $10.70 | 469600 |
| 2026-03-03 | -89.80 | $10.86 | 308545 |
| 2026-03-02 | -48.89 | $11.08 | 191516 |
| 2026-02-27 | -56.52 | $11.04 | 229730 |
| 2026-02-26 | -69.39 | $10.96 | 159900 |
| 2026-02-25 | -65.31 | $10.98 | 163448 |
| 2026-02-24 | -62.00 | $10.99 | 261900 |
| 2026-02-23 | -54.00 | $11.03 | 193200 |
| 2026-02-20 | -32.00 | $11.14 | 154732 |
| 2026-02-19 | -8.00 | $11.26 | 228100 |
| 2026-02-18 | 0.00 | $11.30 | 269000 |
| 2026-02-17 | -1.79 | $11.28 | 346200 |
| 2026-02-13 | 0.00 | $11.28 | 228107 |
| 2026-02-12 | -16.00 | $11.12 | 259400 |
| 2026-02-11 | -10.20 | $11.14 | 265451 |
| 2026-02-10 | -4.55 | $11.12 | 163801 |
| 2026-02-09 | -6.98 | $11.10 | 283100 |
| 2026-02-06 | -2.63 | $11.07 | 275006 |
| 2026-02-05 | -8.33 | $11.03 | 213300 |
| 2026-02-04 | -8.33 | $11.03 | 336900 |
| 2026-02-03 | -40.00 | $10.88 | 214900 |
| 2026-02-02 | -20.59 | $10.93 | 181628 |
| 2026-01-30 | -35.29 | $10.88 | 285400 |
| 2026-01-29 | -31.58 | $10.88 | 259147 |
| 2026-01-28 | -13.16 | $10.95 | 216612 |
| 2026-01-27 | -28.95 | $10.89 | 288211 |
| 2026-01-26 | -36.84 | $10.86 | 143000 |
| 2026-01-23 | -31.58 | $10.88 | 164100 |
| 2026-01-22 | -5.26 | $10.98 | 542753 |
| 2026-01-21 | -14.29 | $10.92 | 463300 |
| 2026-01-20 | -40.00 | $10.83 | 197846 |
| 2026-01-16 | -54.29 | $10.78 | 222200 |
| 2026-01-15 | -74.29 | $10.71 | 269214 |
| 2026-01-14 | -62.86 | $10.75 | 255309 |
| 2026-01-13 | -32.43 | $10.85 | 237900 |
| 2026-01-12 | 0.00 | $10.95 | 369822 |
| 2026-01-09 | -12.77 | $10.88 | 204916 |
| 2026-01-08 | -29.79 | $10.80 | 140700 |
| 2026-01-07 | -21.28 | $10.84 | 168006 |
| 2026-01-06 | -19.15 | $10.85 | 198616 |
| 2026-01-05 | -51.06 | $10.70 | 266305 |
| 2026-01-02 | -38.30 | $10.76 | 238500 |
| 2025-12-31 | -65.96 | $10.63 | 386947 |
| 2025-12-30 | -23.40 | $10.83 | 211700 |
| 2025-12-29 | -46.81 | $10.72 | 178702 |
| 2025-12-26 | -31.91 | $10.79 | 174929 |
| 2025-12-24 | -32.65 | $10.78 | 118639 |
| 2025-12-23 | -26.32 | $10.79 | 408820 |
| 2025-12-22 | -7.94 | $10.89 | 297943 |
| 2025-12-19 | -1.72 | $10.88 | 347400 |
| 2025-12-18 | -8.20 | $10.84 | 198900 |
| 2025-12-17 | -1.75 | $10.84 | 357400 |
| 2025-12-16 | -1.75 | $10.84 | 339348 |
| 2025-12-15 | -8.70 | $10.70 | 102902 |
| 2025-12-12 | -32.61 | $10.59 | 136100 |
| 2025-12-11 | -26.09 | $10.62 | 262100 |
| 2025-12-10 | -56.52 | $10.48 | 169525 |
| 2025-12-09 | -47.83 | $10.52 | 226015 |
| 2025-12-08 | -36.96 | $10.57 | 170736 |
| 2025-12-05 | -27.66 | $10.61 | 116800 |
| 2025-12-04 | -10.64 | $10.69 | 154000 |
| 2025-12-03 | 0.00 | $10.71 | 183204 |
| 2025-12-02 | -5.00 | $10.65 | 182100 |
| 2025-12-01 | -15.38 | $10.60 | 209706 |
| 2025-11-28 | -7.69 | $10.63 | 81300 |
| 2025-11-26 | -25.64 | $10.56 | 161324 |
| 2025-11-25 | -51.28 | $10.46 | 193347 |
| 2025-11-24 | -71.79 | $10.38 | 179100 |
| 2025-11-21 | -64.10 | $10.41 | 121700 |
| 2025-11-20 | -71.79 | $10.38 | 209200 |
| 2025-11-19 | -51.28 | $10.46 | 275734 |
| 2025-11-18 | -79.49 | $10.35 | 214346 |
| 2025-11-17 | -34.15 | $10.54 | 226100 |
| 2025-11-14 | -19.51 | $10.60 | 214100 |
| 2025-11-13 | -10.29 | $10.61 | 206139 |
| 2025-11-12 | -4.41 | $10.65 | 428316 |
| 2025-11-11 | -23.53 | $10.52 | 539900 |
| 2025-11-10 | -41.18 | $10.40 | 145500 |
| 2025-11-07 | -52.94 | $10.32 | 162410 |
| 2025-11-06 | -42.65 | $10.39 | 168313 |
| 2025-11-05 | -38.24 | $10.42 | 255500 |
| 2025-11-04 | -38.24 | $10.42 | 266400 |
| 2025-11-03 | -30.88 | $10.47 | 197722 |
| 2025-10-31 | -20.59 | $10.54 | 170500 |
| 2025-10-30 | -30.88 | $10.47 | 171600 |
| 2025-10-29 | -25.00 | $10.51 | 179200 |
| 2025-10-28 | -8.82 | $10.62 | 109943 |
| 2025-10-27 | -17.65 | $10.56 | 113027 |
| 2025-10-24 | -27.94 | $10.49 | 103741 |
| 2025-10-23 | -22.06 | $10.53 | 103615 |
| 2025-10-22 | -23.53 | $10.52 | 129244 |
| 2025-10-21 | -11.76 | $10.60 | 267416 |
| 2025-10-20 | -14.00 | $10.43 | 125800 |
| 2025-10-17 | -40.68 | $10.35 | 308547 |
| 2025-10-16 | -57.45 | $10.32 | 272302 |
| 2025-10-15 | -44.68 | $10.38 | 179905 |
| 2025-10-14 | -74.47 | $10.24 | 135942 |
| 2025-10-13 | -88.64 | $10.20 | 134906 |
| 2025-10-10 | -90.91 | $10.19 | 193700 |
| 2025-10-09 | -70.45 | $10.28 | 133045 |
| 2025-10-08 | -50.00 | $10.37 | 95209 |
| 2025-10-07 | -59.09 | $10.33 | 146800 |
| 2025-10-06 | -65.91 | $10.30 | 154700 |
| 2025-10-03 | -65.91 | $10.30 | 143000 |
| 2025-10-02 | -40.91 | $10.41 | 292824 |
| 2025-10-01 | -47.73 | $10.38 | 330900 |
| 2025-09-30 | -61.36 | $10.32 | 301000 |
| 2025-09-29 | -77.27 | $10.25 | 212215 |
| 2025-09-26 | -90.91 | $10.19 | 174703 |
| 2025-09-25 | -88.37 | $10.21 | 236941 |
| 2025-09-24 | -72.09 | $10.28 | 179300 |
| 2025-09-23 | -60.47 | $10.33 | 247233 |
| 2025-09-22 | -16.28 | $10.52 | 161736 |
| 2025-09-19 | -7.14 | $10.55 | 188400 |
| 2025-09-18 | -11.90 | $10.53 | 229000 |
| 2025-09-17 | -11.90 | $10.53 | 197461 |
| 2025-09-16 | -8.33 | $10.49 | 330500 |
| 2025-09-15 | -12.12 | $10.45 | 188843 |
| 2025-09-12 | -24.24 | $10.41 | 117700 |
| 2025-09-11 | -6.06 | $10.47 | 149719 |
| 2025-09-10 | -15.15 | $10.44 | 171200 |
| 2025-09-09 | -21.21 | $10.42 | 126538 |
| 2025-09-08 | -15.15 | $10.44 | 149600 |
| 2025-09-05 | -15.15 | $10.44 | 232418 |
| 2025-09-04 | -46.15 | $10.29 | 137200 |
| 2025-09-03 | -45.16 | $10.27 | 164928 |
| 2025-09-02 | -58.06 | $10.23 | 245600 |
| 2025-08-29 | -35.48 | $10.30 | 202400 |
| 2025-08-28 | -40.00 | $10.27 | 147300 |
| 2025-08-27 | -48.57 | $10.24 | 195500 |
| 2025-08-26 | -44.44 | $10.25 | 148925 |
| 2025-08-25 | -47.22 | $10.24 | 240018 |
| 2025-08-22 | -35.14 | $10.28 | 124238 |
| 2025-08-21 | -18.92 | $10.34 | 126859 |
| 2025-08-20 | -2.44 | $10.40 | 146636 |
| 2025-08-19 | -2.50 | $10.39 | 248141 |
| 2025-08-18 | 0.00 | $10.37 | 154832 |
| 2025-08-15 | -29.73 | $10.26 | 189212 |
| 2025-08-14 | -18.92 | $10.30 | 140600 |
| 2025-08-13 | 0.00 | $10.37 | 160148 |
| 2025-08-12 | -6.25 | $10.30 | 167850 |
| 2025-08-11 | -19.35 | $10.25 | 133500 |
| 2025-08-08 | -6.67 | $10.28 | 124600 |
| 2025-08-07 | -13.79 | $10.25 | 188309 |
| 2025-08-06 | -22.73 | $10.17 | 95624 |
| 2025-08-05 | -45.45 | $10.12 | 127100 |
| 2025-08-04 | -18.18 | $10.18 | 152438 |
| 2025-08-01 | -31.82 | $10.15 | 109020 |
| 2025-07-31 | -52.17 | $10.11 | 116500 |
| 2025-07-30 | -73.33 | $10.08 | 100713 |
| 2025-07-29 | -63.33 | $10.11 | 109300 |
| 2025-07-28 | -70.00 | $10.09 | 124500 |
| 2025-07-25 | -54.29 | $10.11 | 145300 |
| 2025-07-24 | -82.86 | $10.01 | 175000 |
| 2025-07-23 | -32.50 | $10.17 | 186308 |
| 2025-07-22 | -26.53 | $10.17 | 304219 |
| 2025-07-21 | -33.96 | $10.12 | 216300 |
| 2025-07-18 | -47.17 | $10.05 | 279900 |
| 2025-07-17 | -39.62 | $10.09 | 213344 |
| 2025-07-16 | -33.96 | $10.12 | 148400 |
| 2025-07-15 | -33.33 | $10.12 | 99606 |
| 2025-07-14 | -29.09 | $10.14 | 125400 |
| 2025-07-11 | -34.55 | $10.11 | 126520 |
| 2025-07-10 | -28.57 | $10.14 | 161609 |
| 2025-07-09 | -19.64 | $10.19 | 280647 |
| 2025-07-08 | -29.31 | $10.13 | 267108 |
| 2025-07-07 | -31.03 | $10.12 | 168536 |
| 2025-07-03 | -20.69 | $10.18 | 63922 |
| 2025-07-02 | -10.14 | $10.23 | 319424 |
| 2025-07-01 | -1.64 | $10.21 | 231600 |
| 2025-06-30 | -6.12 | $10.05 | 160030 |
| 2025-06-27 | -8.16 | $10.02 | 180500 |
| 2025-06-26 | 0.00 | $10.04 | 162700 |
| 2025-06-25 | -10.42 | $9.93 | 188000 |
| 2025-06-24 | -6.98 | $9.90 | 157515 |
| 2025-06-23 | -19.23 | $9.83 | 256616 |
| 2025-06-20 | -5.77 | $9.90 | 213600 |
| 2025-06-18 | -13.64 | $9.79 | 83213 |
| 2025-06-17 | -9.09 | $9.81 | 195928 |
| 2025-06-16 | -15.91 | $9.78 | 163319 |
| 2025-06-13 | -18.18 | $9.77 | 96100 |
| 2025-06-12 | -9.09 | $9.81 | 101000 |
| 2025-06-11 | -9.76 | $9.78 | 179600 |
| 2025-06-10 | -7.32 | $9.79 | 132221 |
| 2025-06-09 | -19.51 | $9.74 | 121437 |
| 2025-06-06 | -9.76 | $9.78 | 107100 |
| 2025-06-05 | -11.63 | $9.77 | 174022 |
| 2025-06-04 | 0.00 | $9.78 | 116700 |
| 2025-06-03 | -10.53 | $9.69 | 212100 |
| 2025-06-02 | -22.22 | $9.63 | 200900 |
| 2025-05-30 | -13.89 | $9.66 | 167299 |
| 2025-05-29 | -33.33 | $9.59 | 165500 |
| 2025-05-28 | -29.55 | $9.58 | 397700 |
| 2025-05-27 | -13.64 | $9.65 | 162400 |
| 2025-05-23 | -27.27 | $9.59 | 157337 |
| 2025-05-22 | -41.18 | $9.50 | 164200 |
| 2025-05-21 | -21.15 | $9.60 | 181741 |
| 2025-05-20 | -5.45 | $9.68 | 101100 |
| 2025-05-19 | -3.13 | $9.67 | 125834 |
| 2025-05-16 | -2.90 | $9.67 | 59037 |
| 2025-05-15 | -5.80 | $9.65 | 204857 |
| 2025-05-14 | -9.46 | $9.60 | 167800 |
| 2025-05-13 | -5.26 | $9.61 | 134928 |
| 2025-05-12 | -3.75 | $9.62 | 163041 |
| 2025-05-09 | -2.38 | $9.48 | 104313 |
| 2025-05-08 | -10.64 | $9.40 | 220530 |
| 2025-05-07 | -14.89 | $9.36 | 223200 |
| 2025-05-06 | -7.45 | $9.43 | 98800 |
| 2025-05-05 | -12.77 | $9.38 | 127907 |
| 2025-05-02 | -20.56 | $9.41 | 159547 |
| 2025-05-01 | -29.03 | $9.44 | 190900 |
| 2025-04-30 | -38.97 | $9.39 | 300600 |
| 2025-04-29 | -41.18 | $9.36 | 93400 |
| 2025-04-28 | -38.97 | $9.39 | 114900 |
| 2025-04-25 | -41.91 | $9.35 | 112210 |
| 2025-04-24 | -47.06 | $9.28 | 119913 |
| 2025-04-23 | -53.68 | $9.19 | 153403 |
| 2025-04-22 | -56.62 | $9.15 | 174100 |
| 2025-04-21 | -67.88 | $9.00 | 274000 |
| 2025-04-17 | -59.12 | $9.12 | 235816 |
| 2025-04-16 | -67.88 | $9.00 | 190122 |
| 2025-04-15 | -65.69 | $9.03 | 116100 |
| 2025-04-14 | -75.18 | $8.90 | 377300 |
| 2025-04-11 | -80.29 | $8.83 | 332600 |
| 2025-04-10 | -88.32 | $8.72 | 327932 |
| 2025-04-09 | -69.47 | $9.02 | 586700 |
| 2025-04-08 | -97.54 | $8.74 | 302500 |
| 2025-04-07 | -92.62 | $8.80 | 444323 |
| 2025-04-04 | -84.52 | $9.22 | 440145 |
| 2025-04-03 | -92.59 | $9.68 | 303543 |
| 2025-04-02 | -26.92 | $9.86 | 214250 |
| 2025-04-01 | -23.08 | $9.87 | 148146 |
| 2025-03-31 | -15.38 | $9.89 | 166000 |
| 2025-03-28 | -46.15 | $9.81 | 186900 |
| 2025-03-27 | -30.77 | $9.85 | 111400 |
| 2025-03-26 | -26.92 | $9.86 | 157045 |
| 2025-03-25 | -15.38 | $9.89 | 205700 |
| 2025-03-24 | -30.77 | $9.85 | 152929 |
| 2025-03-21 | -15.38 | $9.89 | 162401 |
| 2025-03-20 | 0.00 | $9.91 | 101300 |
| 2025-03-19 | -32.35 | $9.90 | 191500 |
| 2025-03-18 | -57.89 | $9.83 | 111600 |
| 2025-03-17 | -65.79 | $9.80 | 191116 |
| 2025-03-14 | -81.58 | $9.74 | 170411 |
| 2025-03-13 | -97.37 | $9.68 | 239034 |
| 2025-03-12 | -71.43 | $9.80 | 201800 |
| 2025-03-11 | -74.29 | $9.79 | 133100 |
| 2025-03-10 | -76.32 | $9.79 | 164400 |
| 2025-03-07 | -60.53 | $9.85 | 203801 |
| 2025-03-06 | -76.32 | $9.79 | 243900 |
| 2025-03-05 | -60.53 | $9.85 | 297740 |
| 2025-03-04 | -86.84 | $9.75 | 287920 |
| 2025-03-03 | -73.68 | $9.80 | 336126 |
| 2025-02-28 | -68.42 | $9.82 | 295700 |
| 2025-02-27 | -89.47 | $9.74 | 196300 |
| 2025-02-26 | -67.57 | $9.83 | 264000 |
| 2025-02-25 | -67.57 | $9.83 | 257632 |
| 2025-02-24 | -72.97 | $9.81 | 220710 |
| 2025-02-21 | -62.16 | $9.85 | 273000 |
| 2025-02-20 | -45.95 | $9.91 | 683547 |
| 2025-02-19 | -29.73 | $9.97 | 532400 |
| 2025-02-18 | -27.03 | $9.98 | 554700 |
| 2025-02-14 | -26.32 | $9.98 | 180318 |
| 2025-02-13 | -20.45 | $9.99 | 109000 |
| 2025-02-12 | -40.00 | $9.90 | 161700 |
| 2025-02-11 | -21.28 | $9.98 | 163925 |
| 2025-02-10 | -17.02 | $10.00 | 157800 |
| 2025-02-07 | -8.89 | $10.02 | 188500 |
| 2025-02-06 | -13.33 | $10.00 | 156100 |
| 2025-02-05 | 0.00 | $10.03 | 182708 |
| 2025-02-04 | -7.50 | $9.97 | 229100 |
| 2025-02-03 | -25.81 | $9.83 | 212827 |
| 2025-01-31 | -17.65 | $9.85 | 142600 |
| 2025-01-30 | -15.91 | $9.84 | 147200 |
| 2025-01-29 | -25.00 | $9.80 | 190312 |
| 2025-01-28 | -25.00 | $9.80 | 210827 |
| 2025-01-27 | -4.65 | $9.88 | 128400 |
| 2025-01-24 | -12.20 | $9.83 | 137800 |
| 2025-01-23 | -7.32 | $9.85 | 167100 |
| 2025-01-22 | -15.91 | $9.84 | 128758 |
| 2025-01-21 | -25.00 | $9.80 | 324700 |
| 2025-01-17 | -52.83 | $9.72 | 170934 |
| 2025-01-16 | -53.57 | $9.73 | 191640 |
| 2025-01-15 | -64.06 | $9.70 | 302637 |
| 2025-01-14 | -76.56 | $9.62 | 140834 |
| 2025-01-13 | -70.31 | $9.66 | 146900 |
| 2025-01-10 | -65.67 | $9.70 | 116121 |
| 2025-01-08 | -57.97 | $9.76 | 228235 |
| 2025-01-07 | -70.42 | $9.68 | 184800 |
| 2025-01-06 | -60.56 | $9.75 | 139006 |
| 2025-01-03 | -52.11 | $9.81 | 149100 |
| 2025-01-02 | -61.97 | $9.74 | 113204 |
| 2024-12-31 | -78.87 | $9.62 | 474300 |
| 2024-12-30 | -93.85 | $9.57 | 206710 |
| 2024-12-27 | -92.19 | $9.59 | 254819 |
| 2024-12-26 | -98.31 | $9.60 | 541645 |
| 2024-12-24 | -70.91 | $9.79 | 148940 |
| 2024-12-23 | -85.11 | $9.78 | 240345 |
| 2024-12-20 | -63.83 | $9.88 | 264138 |
| 2024-12-19 | -89.36 | $9.76 | 162600 |
| 2024-12-18 | -81.82 | $9.82 | 201500 |
| 2024-12-17 | -50.00 | $9.93 | 237000 |
| 2024-12-16 | -21.43 | $10.06 | 136823 |
| 2024-12-13 | -24.14 | $10.04 | 113021 |
| 2024-12-12 | -25.86 | $10.03 | 185900 |
| 2024-12-11 | -12.07 | $10.11 | 138548 |
| 2024-12-10 | -22.41 | $10.05 | 160532 |
| 2024-12-09 | -15.52 | $10.09 | 122600 |
| 2024-12-06 | -8.62 | $10.13 | 124600 |
| 2024-12-05 | -18.97 | $10.07 | 92001 |
| 2024-12-04 | -5.17 | $10.15 | 83149 |
| 2024-12-03 | 0.00 | $10.12 | 235300 |
| 2024-12-02 | -10.64 | $10.02 | 272907 |
| 2024-11-29 | 0.00 | $10.00 | 65624 |
| 2024-11-27 | -21.05 | $9.90 | 82600 |
| 2024-11-26 | -39.47 | $9.83 | 130186 |
| 2024-11-25 | -15.79 | $9.92 | 235800 |
| 2024-11-22 | -10.53 | $9.94 | 281100 |
| 2024-11-21 | -39.47 | $9.83 | 191800 |
| 2024-11-20 | -39.47 | $9.83 | 263347 |
| 2024-11-19 | -59.18 | $9.80 | 299291 |
| 2024-11-18 | -84.62 | $9.68 | 238205 |
| 2024-11-15 | -92.31 | $9.64 | 125900 |
| 2024-11-14 | -88.24 | $9.67 | 163911 |
| 2024-11-13 | -86.27 | $9.68 | 237923 |
| 2024-11-12 | -80.39 | $9.71 | 258300 |
| 2024-11-11 | -62.50 | $9.82 | 261139 |
| 2024-11-08 | -37.50 | $9.96 | 116915 |
| 2024-11-07 | -55.17 | $9.87 | 157700 |
| 2024-11-06 | -71.67 | $9.78 | 278100 |
| 2024-11-05 | -85.29 | $9.71 | 230613 |
| 2024-11-04 | -100.00 | $9.65 | 251300 |
| 2024-11-01 | -93.33 | $9.73 | 229100 |
| 2024-10-31 | -82.81 | $9.80 | 196040 |
| 2024-10-30 | -93.75 | $9.73 | 252720 |
| 2024-10-29 | -90.63 | $9.75 | 208105 |
| 2024-10-28 | -92.19 | $9.74 | 241052 |
| 2024-10-25 | -96.30 | $9.81 | 205831 |
| 2024-10-24 | -94.00 | $9.86 | 259500 |
| 2024-10-23 | -100.00 | $9.93 | 290000 |
| 2024-10-22 | -81.82 | $10.06 | 244321 |
| 2024-10-21 | -69.70 | $10.10 | 166500 |
| 2024-10-18 | -90.91 | $10.03 | 267500 |
| 2024-10-17 | -84.85 | $10.05 | 247200 |
| 2024-10-16 | -84.85 | $10.05 | 242924 |
| 2024-10-15 | -93.33 | $10.05 | 229000 |
| 2024-10-14 | -64.86 | $10.09 | 191320 |
| 2024-10-11 | -50.00 | $10.11 | 212500 |
| 2024-10-10 | -40.00 | $10.13 | 130600 |
| 2024-10-09 | -28.07 | $10.17 | 173200 |
| 2024-10-08 | -17.54 | $10.23 | 137000 |
| 2024-10-07 | -22.81 | $10.20 | 312600 |
| 2024-10-04 | -12.28 | $10.26 | 340011 |
| 2024-10-03 | 0.00 | $10.31 | 146810 |
| 2024-10-02 | -1.82 | $10.30 | 265000 |
| 2024-10-01 | -16.98 | $10.20 | 253900 |
| 2024-09-30 | -20.75 | $10.18 | 292200 |
| 2024-09-27 | -24.00 | $10.14 | 122424 |
| 2024-09-26 | -18.00 | $10.17 | 229600 |
| 2024-09-25 | -19.05 | $10.10 | 119441 |
| 2024-09-24 | -4.76 | $10.16 | 237247 |
| 2024-09-23 | -19.05 | $10.10 | 195228 |
| 2024-09-20 | -9.52 | $10.14 | 111723 |
| 2024-09-19 | -4.88 | $10.15 | 145346 |
| 2024-09-18 | -10.00 | $10.12 | 212200 |
| 2024-09-17 | -6.06 | $10.07 | 402100 |
| 2024-09-16 | -22.73 | $9.93 | 160900 |
| 2024-09-13 | -34.78 | $9.90 | 164944 |
| 2024-09-12 | -73.91 | $9.81 | 221200 |
| 2024-09-11 | -54.17 | $9.85 | 127702 |
| 2024-09-10 | -37.50 | $9.86 | 235800 |
| 2024-09-09 | -42.42 | $9.84 | 146816 |
| 2024-09-06 | -51.52 | $9.81 | 135543 |
| 2024-09-05 | -42.86 | $9.83 | 215913 |
| 2024-09-04 | -45.71 | $9.82 | 267406 |
| 2024-09-03 | -23.21 | $9.85 | 153849 |
| 2024-08-30 | -19.67 | $9.86 | 176933 |
| 2024-08-29 | -27.87 | $9.81 | 120612 |
| 2024-08-28 | -27.87 | $9.81 | 154800 |
| 2024-08-27 | -16.39 | $9.88 | 97900 |
| 2024-08-26 | -14.75 | $9.89 | 195742 |
| 2024-08-23 | -11.48 | $9.91 | 141718 |
| 2024-08-22 | -18.03 | $9.87 | 258800 |
| 2024-08-21 | -3.28 | $9.96 | 184540 |
| 2024-08-20 | -1.64 | $9.97 | 177530 |
| 2024-08-19 | 0.00 | $9.98 | 112800 |
| 2024-08-16 | -9.09 | $9.87 | 96913 |
| 2024-08-15 | -29.09 | $9.76 | 131527 |
| 2024-08-14 | -22.41 | $9.82 | 112200 |
| 2024-08-13 | -39.34 | $9.74 | 184500 |
| 2024-08-12 | -54.10 | $9.65 | 158235 |
| 2024-08-09 | -45.90 | $9.70 | 90719 |
| 2024-08-08 | -45.90 | $9.70 | 160310 |
| 2024-08-07 | -49.18 | $9.68 | 303700 |
| 2024-08-06 | -77.05 | $9.51 | 132408 |
| 2024-08-05 | -91.80 | $9.42 | 278902 |
| 2024-08-02 | -55.74 | $9.64 | 255648 |
| 2024-08-01 | -49.18 | $9.68 | 205040 |
| 2024-07-31 | -49.18 | $9.68 | 199104 |
| 2024-07-30 | -48.53 | $9.65 | 119100 |
| 2024-07-29 | -50.00 | $9.62 | 122922 |
| 2024-07-26 | -51.39 | $9.61 | 137400 |
| 2024-07-25 | -54.17 | $9.59 | 273744 |
| 2024-07-24 | -44.44 | $9.66 | 123636 |
| 2024-07-23 | -20.83 | $9.83 | 171800 |
| 2024-07-22 | -19.44 | $9.84 | 102169 |
| 2024-07-19 | -27.78 | $9.78 | 603541 |
| 2024-07-18 | -29.17 | $9.77 | 193537 |
| 2024-07-17 | -12.50 | $9.89 | 194100 |
| 2024-07-16 | -4.35 | $9.92 | 220736 |
| 2024-07-15 | -9.84 | $9.81 | 266300 |
| 2024-07-12 | -6.25 | $9.71 | 164700 |
| 2024-07-11 | -4.17 | $9.72 | 212800 |
| 2024-07-10 | -12.82 | $9.60 | 218800 |
| 2024-07-09 | -18.75 | $9.52 | 156741 |
| 2024-07-08 | -46.88 | $9.43 | 135525 |
| 2024-07-05 | -53.13 | $9.41 | 115500 |
| 2024-07-03 | -46.88 | $9.43 | 95237 |
| 2024-07-02 | -53.13 | $9.41 | 168000 |
| 2024-07-01 | -78.13 | $9.33 | 233302 |
| 2024-06-28 | -84.38 | $9.31 | 180300 |
| 2024-06-27 | -56.41 | $9.36 | 122338 |
| 2024-06-26 | -52.50 | $9.37 | 119300 |
| 2024-06-25 | -35.00 | $9.44 | 91638 |
| 2024-06-24 | -30.00 | $9.46 | 106403 |
| 2024-06-21 | -32.50 | $9.45 | 106504 |
| 2024-06-20 | -22.50 | $9.49 | 180003 |
| 2024-06-18 | -7.50 | $9.55 | 120127 |
| 2024-06-17 | -10.00 | $9.54 | 93400 |
| 2024-06-14 | -15.00 | $9.52 | 101629 |
| 2024-06-13 | -5.00 | $9.56 | 152300 |
| 2024-06-12 | -11.11 | $9.50 | 110620 |
| 2024-06-11 | -47.22 | $9.37 | 234046 |
| 2024-06-10 | -36.11 | $9.41 | 89020 |
| 2024-06-07 | -33.33 | $9.42 | 189000 |
| 2024-06-06 | -22.22 | $9.46 | 138700 |
| 2024-06-05 | -11.11 | $9.50 | 113100 |
| 2024-06-04 | -30.56 | $9.43 | 187231 |
| 2024-06-03 | -44.44 | $9.38 | 178600 |
| 2024-05-31 | -63.89 | $9.31 | 111722 |
| 2024-05-30 | -65.22 | $9.24 | 107935 |
| 2024-05-29 | -65.38 | $9.20 | 100500 |
| 2024-05-28 | -48.33 | $9.25 | 211200 |
| 2024-05-24 | -33.33 | $9.34 | 177424 |
| 2024-05-23 | -29.51 | $9.36 | 118424 |
| 2024-05-22 | -8.06 | $9.49 | 119936 |
| 2024-05-21 | 0.00 | $9.54 | 220411 |
| 2024-05-20 | -2.00 | $9.41 | 152900 |
| 2024-05-17 | -16.67 | $9.32 | 192244 |
| 2024-05-16 | -8.33 | $9.36 | 199205 |
| 2024-05-15 | -10.20 | $9.35 | 272800 |
| 2024-05-14 | -20.41 | $9.28 | 141000 |
| 2024-05-13 | -24.49 | $9.26 | 104700 |
| 2024-05-10 | -14.29 | $9.31 | 94700 |
| 2024-05-09 | -8.33 | $9.33 | 116321 |
| 2024-05-08 | -18.00 | $9.30 | 225041 |
| 2024-05-07 | -25.81 | $9.35 | 151034 |
| 2024-05-06 | -36.51 | $9.29 | 111807 |
| 2024-05-03 | -44.44 | $9.24 | 182300 |
| 2024-05-02 | -57.14 | $9.16 | 182800 |
| 2024-05-01 | -65.63 | $9.11 | 212007 |
| 2024-04-30 | -80.60 | $9.02 | 200939 |
| 2024-04-29 | -84.29 | $9.00 | 258800 |
| 2024-04-26 | -88.46 | $8.98 | 223100 |
| 2024-04-25 | -87.18 | $8.99 | 183400 |
| 2024-04-24 | -91.03 | $8.96 | 241903 |
| 2024-04-23 | -71.79 | $9.11 | 187442 |
| 2024-04-22 | -82.05 | $9.03 | 157802 |
| 2024-04-19 | -91.03 | $8.96 | 218700 |
| 2024-04-18 | -93.59 | $8.94 | 253209 |
| 2024-04-17 | -96.15 | $8.92 | 358004 |
| 2024-04-16 | -98.68 | $8.92 | 280000 |
| 2024-04-15 | -93.06 | $9.00 | 451938 |
| 2024-04-12 | -93.22 | $9.12 | 344735 |
| 2024-04-11 | -80.00 | $9.31 | 213139 |
| 2024-04-10 | -62.22 | $9.39 | 167228 |
| 2024-04-09 | -34.00 | $9.50 | 141913 |
| 2024-04-08 | -44.00 | $9.45 | 154600 |
| 2024-04-05 | -58.00 | $9.38 | 233300 |
| 2024-04-04 | -49.09 | $9.40 | 244300 |
| 2024-04-03 | -30.91 | $9.50 | 243705 |
| 2024-04-02 | -20.00 | $9.56 | 221300 |
| 2024-04-01 | -12.73 | $9.60 | 252100 |
| 2024-03-28 | 0.00 | $9.61 | 247347 |
| 2024-03-27 | 0.00 | $9.53 | 154900 |
| 2024-03-26 | -2.22 | $9.47 | 141514 |
| 2024-03-25 | -2.44 | $9.42 | 94300 |
| 2024-03-22 | -11.63 | $9.37 | 219235 |
| 2024-03-21 | -8.33 | $9.32 | 184714 |
| 2024-03-20 | -10.81 | $9.31 | 183400 |
| 2024-03-19 | -2.56 | $9.34 | 172730 |
| 2024-03-18 | -5.56 | $9.30 | 206110 |
| 2024-03-15 | -13.89 | $9.27 | 132822 |
| 2024-03-14 | -16.67 | $9.26 | 217400 |
| 2024-03-13 | -6.06 | $9.27 | 130929 |
| 2024-03-12 | -25.00 | $9.20 | 253300 |
| 2024-03-11 | -18.75 | $9.22 | 153415 |
| 2024-03-08 | -18.75 | $9.22 | 161631 |
| 2024-03-07 | -34.38 | $9.17 | 213800 |
| 2024-03-06 | -37.50 | $9.16 | 199718 |
| 2024-03-05 | -34.38 | $9.17 | 164526 |
| 2024-03-04 | -37.50 | $9.16 | 195847 |
| 2024-03-01 | -37.50 | $9.16 | 254300 |
| 2024-02-29 | -46.88 | $9.13 | 268300 |
| 2024-02-28 | -71.88 | $9.05 | 221730 |
| 2024-02-27 | -75.00 | $9.04 | 195200 |
| 2024-02-26 | -78.13 | $9.03 | 170928 |
| 2024-02-23 | -72.73 | $9.04 | 224020 |
| 2024-02-22 | -81.82 | $9.01 | 237900 |
| 2024-02-21 | -78.79 | $9.02 | 226362 |
| 2024-02-20 | -57.14 | $9.08 | 272911 |
| 2024-02-16 | -45.71 | $9.12 | 415204 |
| 2024-02-15 | -5.00 | $9.26 | 101300 |
| 2024-02-14 | -7.89 | $9.23 | 121100 |
| 2024-02-13 | -23.68 | $9.17 | 157433 |
| 2024-02-12 | -7.89 | $9.23 | 113100 |
| 2024-02-09 | -17.50 | $9.21 | 117253 |
| 2024-02-08 | -32.50 | $9.15 | 151634 |
| 2024-02-07 | -12.50 | $9.23 | 159300 |
| 2024-02-06 | -30.00 | $9.16 | 117400 |
| 2024-02-05 | -62.50 | $9.03 | 198700 |
| 2024-02-02 | -60.00 | $9.04 | 274000 |
| 2024-02-01 | -27.50 | $9.17 | 376331 |
| 2024-01-31 | -37.50 | $9.13 | 337000 |
| 2024-01-30 | -52.50 | $9.07 | 277000 |
| 2024-01-29 | -57.69 | $9.10 | 283000 |
| 2024-01-26 | -81.13 | $8.98 | 391046 |
| 2024-01-25 | -60.38 | $9.09 | 152600 |
| 2024-01-24 | -66.07 | $9.07 | 228609 |
| 2024-01-23 | -85.71 | $8.96 | 197715 |
| 2024-01-22 | -71.43 | $9.04 | 244800 |
| 2024-01-19 | -80.70 | $8.99 | 1.9M |
| 2024-01-18 | -95.00 | $8.98 | 360200 |
| 2024-01-17 | -96.30 | $9.03 | 335100 |
| 2024-01-16 | -94.12 | $9.07 | 383913 |
| 2024-01-12 | -72.92 | $9.20 | 173200 |
| 2024-01-11 | -75.00 | $9.19 | 218425 |
| 2024-01-10 | -85.42 | $9.14 | 151043 |
| 2024-01-09 | -85.42 | $9.14 | 191440 |
| 2024-01-08 | -75.00 | $9.19 | 153426 |
| 2024-01-05 | -82.00 | $9.14 | 138900 |
| 2024-01-04 | -77.36 | $9.14 | 195743 |
| 2024-01-03 | -48.57 | $9.21 | 130700 |
| 2024-01-02 | -50.63 | $9.15 | 346716 |
| 2023-12-29 | -43.04 | $9.21 | 349800 |
| 2023-12-28 | -23.53 | $9.35 | 335800 |
| 2023-12-27 | -25.81 | $9.31 | 474019 |
| 2023-12-26 | -28.43 | $9.26 | 225300 |
| 2023-12-22 | -19.61 | $9.35 | 168749 |
| 2023-12-21 | -24.51 | $9.30 | 271300 |
| 2023-12-20 | -22.02 | $9.31 | 195700 |
| 2023-12-19 | -5.50 | $9.49 | 161200 |
| 2023-12-18 | -0.96 | $9.49 | 257100 |
| 2023-12-15 | -5.88 | $9.42 | 163200 |
| 2023-12-14 | -3.92 | $9.36 | 220000 |
| 2023-12-13 | -8.33 | $9.24 | 194200 |
| 2023-12-12 | -14.58 | $9.18 | 176800 |
| 2023-12-11 | -11.32 | $9.20 | 233400 |
| 2023-12-08 | -7.84 | $9.20 | 256900 |
| 2023-12-07 | 0.00 | $9.22 | 366014 |
| 2023-12-06 | -10.34 | $9.04 | 176900 |
| 2023-12-05 | 0.00 | $9.00 | 260437 |
| 2023-12-04 | -14.29 | $8.86 | 413000 |
| 2023-12-01 | 0.00 | $8.93 | 265667 |
| 2023-11-30 | -4.76 | $8.76 | 157600 |
| 2023-11-29 | -2.78 | $8.77 | 269910 |
| 2023-11-28 | -20.51 | $8.58 | 259125 |
| 2023-11-27 | -20.48 | $8.57 | 150800 |
| 2023-11-24 | -15.66 | $8.61 | 95700 |
| 2023-11-22 | -27.71 | $8.51 | 280200 |
| 2023-11-21 | -19.28 | $8.58 | 144921 |
| 2023-11-20 | -10.47 | $8.65 | 175516 |
| 2023-11-17 | -1.18 | $8.69 | 94600 |
| 2023-11-16 | -5.26 | $8.57 | 281900 |
| 2023-11-15 | -28.95 | $8.39 | 126500 |
| 2023-11-14 | -27.63 | $8.40 | 343923 |
| 2023-11-13 | -42.11 | $8.29 | 280900 |
| 2023-11-10 | -32.89 | $8.36 | 127400 |
| 2023-11-09 | -35.53 | $8.34 | 101200 |
| 2023-11-08 | -18.42 | $8.47 | 127100 |
| 2023-11-07 | -9.21 | $8.54 | 105500 |
| 2023-11-06 | -19.74 | $8.46 | 314048 |
| 2023-11-03 | -2.63 | $8.59 | 191500 |
| 2023-11-02 | 0.00 | $8.38 | 216700 |
| 2023-11-01 | -16.22 | $8.16 | 288800 |
| 2023-10-31 | -43.24 | $8.06 | 121300 |
| 2023-10-30 | -67.57 | $7.97 | 125341 |
| 2023-10-27 | -85.11 | $7.92 | 149600 |
| 2023-10-26 | -84.48 | $7.94 | 137300 |
| 2023-10-25 | -86.21 | $7.93 | 121520 |
| 2023-10-24 | -65.57 | $8.06 | 259200 |
| 2023-10-23 | -95.83 | $7.88 | 266202 |
| 2023-10-20 | -91.78 | $7.93 | 268532 |
| 2023-10-19 | -97.33 | $7.90 | 179100 |
| 2023-10-18 | -93.42 | $7.93 | 220200 |
| 2023-10-17 | -94.44 | $7.96 | 298800 |
| 2023-10-16 | -98.89 | $7.92 | 318500 |
| 2023-10-13 | -100.00 | $8.00 | 156406 |
| 2023-10-12 | -98.78 | $8.03 | 122933 |
| 2023-10-11 | -82.14 | $8.17 | 103000 |
| 2023-10-10 | -90.91 | $8.10 | 92700 |
| 2023-10-09 | -93.41 | $8.08 | 138600 |
| 2023-10-06 | -95.60 | $8.06 | 138600 |
| 2023-10-05 | -93.41 | $8.08 | 123147 |
| 2023-10-04 | -86.81 | $8.14 | 279205 |
| 2023-10-03 | -97.80 | $8.04 | 260000 |
| 2023-10-02 | -98.75 | $8.14 | 361600 |
| 2023-09-29 | -100.00 | $8.30 | 263232 |
| 2023-09-28 | -95.95 | $8.34 | 129668 |
| 2023-09-27 | -93.24 | $8.36 | 217400 |
| 2023-09-26 | -100.00 | $8.39 | 124200 |
| 2023-09-25 | -94.34 | $8.55 | 179739 |
| 2023-09-22 | -81.13 | $8.62 | 107031 |
| 2023-09-21 | -100.00 | $8.52 | 157211 |
| 2023-09-20 | -94.59 | $8.70 | 167365 |
| 2023-09-19 | -82.86 | $8.76 | 95020 |
| 2023-09-18 | -68.57 | $8.81 | 114348 |
| 2023-09-15 | -91.18 | $8.74 | 136500 |
| 2023-09-14 | -92.86 | $8.79 | 116230 |
| 2023-09-13 | -78.57 | $8.83 | 144500 |
| 2023-09-12 | -63.33 | $8.88 | 89027 |
| 2023-09-11 | -58.82 | $8.91 | 154810 |
| 2023-09-08 | -70.59 | $8.87 | 56112 |
| 2023-09-07 | -79.41 | $8.84 | 125724 |
| 2023-09-06 | -73.53 | $8.86 | 142700 |
| 2023-09-05 | -100.00 | $8.77 | 237611 |
| 2023-09-01 | -64.52 | $8.91 | 144400 |
| 2023-08-31 | -68.75 | $8.89 | 207924 |
| 2023-08-30 | -31.58 | $8.99 | 83000 |
| 2023-08-29 | -44.74 | $8.94 | 179648 |
| 2023-08-28 | -34.21 | $8.98 | 54500 |
| 2023-08-25 | -39.47 | $8.96 | 166100 |
| 2023-08-24 | -61.54 | $8.87 | 160800 |
| 2023-08-23 | -48.72 | $8.92 | 141816 |
| 2023-08-22 | -56.41 | $8.89 | 142500 |
| 2023-08-21 | -58.97 | $8.88 | 144500 |
| 2023-08-18 | -56.41 | $8.89 | 170800 |
| 2023-08-17 | -61.54 | $8.87 | 128200 |
| 2023-08-16 | -43.59 | $8.94 | 152317 |
| 2023-08-15 | -30.77 | $8.99 | 193700 |
| 2023-08-14 | -7.69 | $9.08 | 110700 |
| 2023-08-11 | -5.13 | $9.08 | 181900 |
| 2023-08-10 | -13.95 | $9.04 | 169000 |
| 2023-08-09 | -18.60 | $9.02 | 350334 |
| 2023-08-08 | 0.00 | $9.07 | 251700 |
| 2023-08-07 | 0.00 | $9.05 | 363300 |
| 2023-08-04 | -28.21 | $8.93 | 209832 |
| 2023-08-03 | -74.36 | $8.75 | 223600 |
| 2023-08-02 | -43.90 | $8.86 | 346100 |
| 2023-08-01 | -58.54 | $8.80 | 255201 |
| 2023-07-31 | 0.00 | $9.03 | 154528 |
| 2023-07-28 | -2.38 | $8.93 | 187400 |
| 2023-07-27 | -52.38 | $8.72 | 114400 |
| 2023-07-26 | -26.19 | $8.83 | 151200 |
| 2023-07-25 | -16.67 | $8.87 | 84900 |
| 2023-07-24 | -19.05 | $8.86 | 206400 |
| 2023-07-21 | -28.57 | $8.82 | 268000 |
| 2023-07-20 | -7.14 | $8.91 | 270021 |
| 2023-07-19 | -15.00 | $8.86 | 155354 |
| 2023-07-18 | -12.50 | $8.87 | 223201 |
| 2023-07-17 | -32.50 | $8.79 | 115704 |
| 2023-07-14 | -50.00 | $8.72 | 344300 |
| 2023-07-13 | -22.50 | $8.83 | 436913 |
| 2023-07-12 | 0.00 | $8.88 | 134304 |
| 2023-07-11 | -36.11 | $8.75 | 111000 |
| 2023-07-10 | -52.78 | $8.69 | 155737 |
| 2023-07-07 | -52.78 | $8.69 | 96300 |
| 2023-07-06 | -63.89 | $8.65 | 199100 |
| 2023-07-05 | -26.19 | $8.77 | 374222 |
| 2023-07-03 | -31.82 | $8.74 | 204647 |
| 2023-06-30 | -59.09 | $8.62 | 260500 |
| 2023-06-29 | -59.09 | $8.62 | 134900 |
| 2023-06-28 | -42.22 | $8.69 | 181200 |
| 2023-06-27 | -42.00 | $8.67 | 241111 |
| 2023-06-26 | -25.00 | $8.74 | 156400 |
| 2023-06-23 | -15.25 | $8.79 | 122218 |
| 2023-06-22 | -28.81 | $8.71 | 116149 |
| 2023-06-21 | -6.78 | $8.84 | 113127 |
| 2023-06-20 | -15.25 | $8.79 | 153945 |
| 2023-06-16 | -18.64 | $8.77 | 99900 |
| 2023-06-15 | -6.78 | $8.84 | 172722 |
| 2023-06-14 | -5.88 | $8.77 | 201500 |
| 2023-06-13 | -14.89 | $8.69 | 141188 |
| 2023-06-12 | -6.82 | $8.70 | 65600 |
| 2023-06-09 | -13.64 | $8.67 | 115139 |
| 2023-06-08 | -2.38 | $8.70 | 190010 |
| 2023-06-07 | -28.21 | $8.57 | 129700 |
| 2023-06-06 | -33.33 | $8.55 | 107400 |
| 2023-06-05 | -61.36 | $8.46 | 173136 |
| 2023-06-02 | -63.64 | $8.45 | 218402 |
| 2023-06-01 | -52.27 | $8.50 | 159400 |
| 2023-05-31 | -63.64 | $8.45 | 112847 |
| 2023-05-30 | -63.64 | $8.45 | 164000 |
| 2023-05-26 | -79.55 | $8.38 | 98700 |
| 2023-05-25 | -95.45 | $8.31 | 238700 |
| 2023-05-24 | -100.00 | $8.39 | 107628 |
| 2023-05-23 | -63.64 | $8.54 | 74600 |
| 2023-05-22 | -48.48 | $8.59 | 372400 |
| 2023-05-19 | -100.00 | $8.46 | 211900 |
| 2023-05-18 | -53.57 | $8.67 | 214900 |
| 2023-05-17 | -66.67 | $8.65 | 66701 |
| 2023-05-16 | -86.67 | $8.60 | 83903 |
| 2023-05-15 | -86.79 | $8.61 | 129700 |
| 2023-05-12 | -90.57 | $8.59 | 200800 |
| 2023-05-11 | -96.23 | $8.56 | 128103 |
| 2023-05-10 | -90.57 | $8.59 | 66000 |
| 2023-05-09 | -100.00 | $8.54 | 83100 |
| 2023-05-08 | -92.45 | $8.58 | 110418 |
| 2023-05-05 | -77.36 | $8.66 | 84219 |
| 2023-05-04 | -81.13 | $8.64 | 94000 |
| 2023-05-03 | -96.23 | $8.56 | 138600 |
| 2023-05-02 | -83.67 | $8.66 | 166900 |
| 2023-05-01 | -91.49 | $8.64 | 152007 |
| 2023-04-28 | -78.43 | $8.67 | 96612 |
| 2023-04-27 | -64.91 | $8.70 | 59200 |
| 2023-04-26 | -61.40 | $8.72 | 91224 |
| 2023-04-25 | -74.19 | $8.61 | 64000 |
| 2023-04-24 | -70.97 | $8.63 | 126400 |
| 2023-04-21 | -57.14 | $8.67 | 128349 |
| 2023-04-20 | -37.14 | $8.81 | 144400 |
| 2023-04-19 | -38.03 | $8.80 | 180600 |
| 2023-04-18 | -7.04 | $9.02 | 98433 |
| 2023-04-17 | -11.84 | $8.98 | 283700 |
| 2023-04-14 | -21.33 | $8.90 | 81800 |
| 2023-04-13 | -10.67 | $8.98 | 142100 |
| 2023-04-12 | -5.63 | $8.98 | 142747 |
| 2023-04-11 | -1.61 | $8.92 | 87407 |
| 2023-04-10 | -10.53 | $8.82 | 144836 |
| 2023-04-06 | -28.79 | $8.78 | 184046 |
| 2023-04-05 | -38.46 | $8.79 | 159500 |
| 2023-04-04 | -41.25 | $8.78 | 165300 |
| 2023-04-03 | -47.50 | $8.73 | 260702 |
| 2023-03-31 | -68.89 | $8.59 | 300600 |
| 2023-03-30 | -72.22 | $8.56 | 122902 |
| 2023-03-29 | -73.33 | $8.55 | 62900 |
| 2023-03-28 | -84.95 | $8.45 | 79100 |
| 2023-03-27 | -75.00 | $8.55 | 125941 |
| 2023-03-24 | -89.58 | $8.41 | 202118 |
| 2023-03-23 | -77.08 | $8.53 | 107544 |
| 2023-03-22 | -77.08 | $8.53 | 213600 |
| 2023-03-21 | -92.71 | $8.38 | 202900 |
| 2023-03-20 | -96.88 | $8.34 | 143700 |
| 2023-03-17 | -100.00 | $8.33 | 131900 |
| 2023-03-16 | -97.56 | $8.36 | 401000 |
| 2023-03-15 | -100.00 | $8.39 | 553704 |
| 2023-03-14 | -95.00 | $8.61 | 198640 |
| 2023-03-13 | -100.00 | $8.56 | 147900 |
| 2023-03-10 | -97.83 | $8.70 | 228600 |
| 2023-03-09 | -100.00 | $8.87 | 129809 |
| 2023-03-08 | -87.67 | $9.04 | 144400 |
| 2023-03-07 | -86.49 | $9.05 | 85802 |
| 2023-03-06 | -97.30 | $8.97 | 211210 |
| 2023-03-03 | -72.22 | $9.21 | 156444 |
| 2023-03-02 | -82.43 | $9.14 | 246200 |
| 2023-03-01 | -90.28 | $9.10 | 157500 |
| 2023-02-28 | -84.72 | $9.14 | 124100 |
| 2023-02-27 | -73.61 | $9.22 | 86137 |
| 2023-02-24 | -100.00 | $9.03 | 143144 |
| 2023-02-23 | -84.06 | $9.17 | 77538 |
| 2023-02-22 | -95.65 | $9.09 | 91800 |
| 2023-02-21 | -92.75 | $9.11 | 198435 |
| 2023-02-17 | -89.66 | $9.23 | 130918 |
| 2023-02-16 | -100.00 | $9.33 | 247200 |
| 2023-02-15 | -88.57 | $9.44 | 100200 |
| 2023-02-14 | -65.71 | $9.52 | 181025 |
| 2023-02-13 | -57.14 | $9.55 | 142848 |
| 2023-02-10 | -36.36 | $9.59 | 144200 |
| 2023-02-09 | -44.23 | $9.52 | 274800 |
| 2023-02-08 | -38.46 | $9.50 | 221234 |
| 2023-02-07 | -13.70 | $9.65 | 166700 |
| 2023-02-06 | -34.25 | $9.50 | 172839 |
| 2023-02-03 | -21.92 | $9.59 | 155337 |
| 2023-02-02 | -2.27 | $9.73 | 358041 |
| 2023-02-01 | -10.00 | $9.59 | 317500 |
| 2023-01-31 | -13.75 | $9.56 | 272640 |
| 2023-01-30 | -23.26 | $9.47 | 276837 |
| 2023-01-27 | -11.83 | $9.56 | 441523 |
| 2023-01-26 | -18.81 | $9.48 | 293400 |
| 2023-01-25 | -16.35 | $9.50 | 182400 |
| 2023-01-24 | -17.31 | $9.49 | 220600 |
| 2023-01-23 | -6.86 | $9.58 | 246301 |
| 2023-01-20 | -4.90 | $9.60 | 291733 |
| 2023-01-19 | -7.14 | $9.54 | 164802 |
| 2023-01-18 | -4.12 | $9.56 | 143241 |
| 2023-01-17 | -3.33 | $9.50 | 256600 |
| 2023-01-13 | -7.69 | $9.35 | 153000 |
| 2023-01-12 | -3.85 | $9.38 | 401328 |
| 2023-01-11 | -12.70 | $9.18 | 171545 |
| 2023-01-10 | -25.40 | $9.10 | 249323 |
| 2023-01-09 | -17.46 | $9.15 | 200500 |
| 2023-01-06 | -25.00 | $9.20 | 141737 |
| 2023-01-05 | -52.56 | $9.00 | 182600 |
| 2023-01-04 | -24.36 | $9.22 | 141000 |
| 2023-01-03 | -35.90 | $9.13 | 204019 |
| 2022-12-30 | -38.46 | $9.11 | 419000 |
| 2022-12-29 | -66.67 | $8.89 | 375120 |
| 2022-12-28 | -83.33 | $8.76 | 234300 |
| 2022-12-27 | -91.03 | $8.70 | 291900 |
| 2022-12-23 | -79.49 | $8.79 | 194200 |
| 2022-12-22 | -88.46 | $8.72 | 436400 |
| 2022-12-21 | -84.06 | $8.83 | 247900 |
| 2022-12-20 | -98.51 | $8.75 | 299442 |
| 2022-12-19 | -83.08 | $8.87 | 215100 |
| 2022-12-16 | -73.85 | $8.93 | 222512 |
| 2022-12-15 | -66.15 | $8.98 | 249424 |
| 2022-12-14 | -64.62 | $8.99 | 327323 |
| 2022-12-13 | -60.00 | $9.02 | 279738 |
| 2022-12-12 | -60.87 | $8.99 | 198200 |
| 2022-12-09 | -50.62 | $9.00 | 145231 |
| 2022-12-08 | -40.66 | $9.04 | 132200 |
| 2022-12-07 | -19.09 | $9.20 | 199100 |
| 2022-12-06 | -6.80 | $9.27 | 280407 |
| 2022-12-05 | -6.60 | $9.27 | 654000 |
| 2022-12-02 | -16.52 | $9.11 | 187500 |
| 2022-12-01 | -2.65 | $9.25 | 170700 |
| 2022-11-30 | 0.00 | $9.24 | 152600 |
| 2022-11-29 | -12.24 | $9.01 | 209100 |
| 2022-11-28 | -12.73 | $8.99 | 295100 |
| 2022-11-25 | -12.61 | $8.99 | 80100 |
| 2022-11-23 | -11.02 | $9.00 | 205900 |
| 2022-11-22 | -9.32 | $9.02 | 160829 |
| 2022-11-21 | -21.32 | $8.84 | 235633 |
| 2022-11-18 | -10.00 | $8.98 | 137700 |
| 2022-11-17 | -5.78 | $9.03 | 138800 |
| 2022-11-16 | -6.36 | $9.02 | 121000 |
| 2022-11-15 | 0.00 | $9.00 | 269500 |
| 2022-11-14 | -3.50 | $8.78 | 188728 |
| 2022-11-11 | -7.97 | $8.67 | 141728 |
| 2022-11-10 | -7.25 | $8.68 | 219100 |
| 2022-11-09 | -18.42 | $8.33 | 155500 |
| 2022-11-08 | -0.88 | $8.53 | 91900 |
| 2022-11-07 | -2.91 | $8.40 | 153732 |
| 2022-11-04 | -13.59 | $8.29 | 206000 |
| 2022-11-03 | -25.24 | $8.17 | 106600 |
| 2022-11-02 | -11.65 | $8.31 | 188629 |
| 2022-11-01 | 0.00 | $8.40 | 338232 |
| 2022-10-31 | -30.69 | $8.10 | 125219 |
| 2022-10-28 | -34.65 | $8.06 | 195900 |
| 2022-10-27 | -41.58 | $7.99 | 128600 |
| 2022-10-26 | -37.62 | $8.03 | 161000 |
| 2022-10-25 | -37.25 | $8.04 | 130642 |
| 2022-10-24 | -66.67 | $7.74 | 135300 |
| 2022-10-21 | -69.61 | $7.71 | 171348 |
| 2022-10-20 | -93.41 | $7.61 | 315901 |
| 2022-10-19 | -100.00 | $7.58 | 268500 |
| 2022-10-18 | -92.98 | $7.77 | 475200 |
| 2022-10-17 | -99.09 | $7.75 | 294200 |
| 2022-10-14 | -92.80 | $7.83 | 439600 |
| 2022-10-13 | -97.46 | $7.88 | 214149 |
| 2022-10-12 | -89.92 | $8.01 | 208500 |
| 2022-10-11 | -97.67 | $7.91 | 179700 |
| 2022-10-10 | -93.55 | $8.01 | 63317 |
| 2022-10-07 | -90.58 | $8.06 | 108842 |
| 2022-10-06 | -75.36 | $8.27 | 122522 |
| 2022-10-05 | -72.46 | $8.31 | 136900 |
| 2022-10-04 | -72.46 | $8.31 | 229837 |
| 2022-10-03 | -85.51 | $8.13 | 230622 |
| 2022-09-30 | -96.38 | $7.98 | 139200 |
| 2022-09-29 | -97.83 | $7.96 | 158000 |
| 2022-09-28 | -65.44 | $8.42 | 318045 |
| 2022-09-27 | -96.32 | $8.00 | 260200 |
| 2022-09-26 | -97.74 | $8.01 | 241900 |
| 2022-09-23 | -90.27 | $8.29 | 437600 |
| 2022-09-22 | -94.68 | $8.47 | 235845 |
| 2022-09-21 | -98.63 | $8.64 | 155400 |
| 2022-09-20 | -95.24 | $8.76 | 77901 |
| 2022-09-19 | -94.64 | $8.83 | 214600 |
| 2022-09-16 | -90.70 | $8.97 | 146116 |
| 2022-09-15 | -97.96 | $8.96 | 119130 |
| 2022-09-14 | -69.49 | $9.13 | 158221 |
| 2022-09-13 | -85.88 | $9.07 | 105100 |
| 2022-09-12 | -74.12 | $9.17 | 158700 |
| 2022-09-09 | -65.52 | $9.25 | 90100 |
| 2022-09-08 | -72.41 | $9.19 | 98834 |
| 2022-09-07 | -73.56 | $9.18 | 99419 |
| 2022-09-06 | -95.40 | $8.99 | 91600 |
| 2022-09-02 | -85.37 | $9.12 | 135800 |
| 2022-09-01 | -90.24 | $9.08 | 183149 |
| 2022-08-31 | -85.71 | $9.16 | 159400 |
| 2022-08-30 | -89.61 | $9.13 | 148849 |
| 2022-08-29 | -89.61 | $9.13 | 69613 |
| 2022-08-26 | -93.33 | $9.12 | 111503 |
| 2022-08-25 | -69.33 | $9.30 | 128247 |
| 2022-08-24 | -73.33 | $9.27 | 267000 |
| 2022-08-23 | -69.05 | $9.24 | 112132 |
| 2022-08-22 | -70.97 | $9.16 | 106832 |
| 2022-08-19 | -64.52 | $9.22 | 114408 |
| 2022-08-18 | -45.36 | $9.38 | 208725 |
| 2022-08-17 | -42.06 | $9.37 | 181349 |
| 2022-08-16 | -24.55 | $9.55 | 227500 |
| 2022-08-15 | -5.93 | $9.74 | 168200 |
| 2022-08-12 | -5.71 | $9.74 | 179430 |
| 2022-08-11 | -7.69 | $9.62 | 314829 |
| 2022-08-10 | -12.20 | $9.50 | 315100 |
| 2022-08-09 | -14.05 | $9.46 | 90800 |
| 2022-08-08 | -8.26 | $9.53 | 180400 |
| 2022-08-05 | -7.27 | $9.44 | 174200 |
| 2022-08-04 | -8.18 | $9.43 | 187100 |
| 2022-08-03 | -8.33 | $9.41 | 218102 |
| 2022-08-02 | -9.18 | $9.31 | 332302 |
| 2022-08-01 | -3.57 | $9.23 | 267200 |
| 2022-07-29 | -2.44 | $9.22 | 217000 |
| 2022-07-28 | -6.76 | $9.11 | 144906 |
| 2022-07-27 | -2.99 | $9.07 | 97900 |
| 2022-07-26 | -11.86 | $8.94 | 104819 |
| 2022-07-25 | -10.17 | $8.95 | 128600 |
| 2022-07-22 | -3.51 | $8.97 | 195300 |
| 2022-07-21 | 0.00 | $8.94 | 259772 |
| 2022-07-20 | -27.45 | $8.79 | 142524 |
| 2022-07-19 | -39.22 | $8.73 | 179600 |
| 2022-07-18 | -98.04 | $8.43 | 240800 |
| 2022-07-15 | -94.74 | $8.45 | 257400 |
| 2022-07-14 | -91.67 | $8.48 | 163200 |
| 2022-07-13 | -92.41 | $8.56 | 208224 |
| 2022-07-12 | -94.87 | $8.62 | 249300 |
| 2022-07-11 | -100.00 | $8.58 | 162700 |
| 2022-07-08 | -91.35 | $8.67 | 206929 |
| 2022-07-07 | -82.69 | $8.76 | 90400 |
| 2022-07-06 | -87.18 | $8.73 | 102600 |
| 2022-07-05 | -78.63 | $8.83 | 168227 |
| 2022-07-01 | -70.09 | $8.93 | 186200 |
| 2022-06-30 | -81.20 | $8.83 | 278723 |
| 2022-06-29 | -93.08 | $8.70 | 224042 |
| 2022-06-28 | -92.31 | $8.71 | 318708 |
| 2022-06-27 | -92.59 | $8.71 | 188826 |
| 2022-06-24 | -87.77 | $8.78 | 506000 |
| 2022-06-23 | -91.79 | $8.77 | 180043 |
| 2022-06-22 | -94.03 | $8.74 | 201900 |
| 2022-06-21 | -96.03 | $8.79 | 233427 |
| 2022-06-17 | -96.03 | $8.79 | 184400 |
| 2022-06-16 | -98.37 | $8.79 | 195800 |
| 2022-06-15 | -83.64 | $9.08 | 206900 |
| 2022-06-14 | -90.00 | $9.01 | 607251 |
| 2022-06-13 | -88.04 | $9.19 | 203700 |
| 2022-06-10 | -87.50 | $9.37 | 182100 |
| 2022-06-09 | -70.83 | $9.49 | 129900 |
| 2022-06-08 | -62.50 | $9.55 | 257300 |
| 2022-06-07 | -50.00 | $9.64 | 486100 |
| 2022-06-06 | -52.78 | $9.62 | 167214 |
| 2022-06-03 | -54.17 | $9.61 | 147100 |
| 2022-06-02 | -34.72 | $9.75 | 263206 |
| 2022-06-01 | -44.44 | $9.68 | 204349 |
| 2022-05-31 | -38.89 | $9.72 | 197300 |
| 2022-05-27 | -23.61 | $9.83 | 179040 |
| 2022-05-26 | -27.78 | $9.80 | 204900 |
| 2022-05-25 | -38.10 | $9.67 | 297100 |
| 2022-05-24 | -53.97 | $9.57 | 229700 |
| 2022-05-23 | -49.23 | $9.61 | 140900 |
| 2022-05-20 | -61.76 | $9.54 | 197334 |
| 2022-05-19 | -49.35 | $9.67 | 307137 |
| 2022-05-18 | -54.35 | $9.70 | 452300 |
| 2022-05-17 | -60.00 | $9.70 | 361433 |
| 2022-05-16 | -87.62 | $9.41 | 157500 |
| 2022-05-13 | -91.43 | $9.37 | 238000 |
| 2022-05-12 | -98.10 | $9.30 | 341624 |
| 2022-05-11 | -89.32 | $9.41 | 280100 |
| 2022-05-10 | -91.26 | $9.39 | 295213 |
| 2022-05-09 | -94.17 | $9.36 | 252521 |
| 2022-05-06 | -97.17 | $9.54 | 203521 |
| 2022-05-05 | -92.71 | $9.68 | 223000 |
| 2022-05-04 | -78.57 | $9.83 | 232700 |
| 2022-05-03 | -92.80 | $9.71 | 225604 |
| 2022-05-02 | -93.70 | $9.70 | 150400 |
| 2022-04-29 | -96.88 | $9.67 | 130947 |
| 2022-04-28 | -91.80 | $9.79 | 174336 |
| 2022-04-27 | -95.08 | $9.75 | 121405 |
| 2022-04-26 | -95.80 | $9.77 | 169600 |
| 2022-04-25 | -91.82 | $9.90 | 276610 |
| 2022-04-22 | -91.43 | $9.95 | 222520 |
| 2022-04-21 | -95.74 | $10.01 | 155800 |
| 2022-04-20 | -70.21 | $10.25 | 198703 |
| 2022-04-19 | -76.60 | $10.19 | 691500 |
| 2022-04-18 | -92.55 | $10.04 | 158806 |
| 2022-04-14 | -96.81 | $10.00 | 237400 |
| 2022-04-13 | -75.25 | $10.15 | 272670 |
| 2022-04-12 | -54.17 | $10.26 | 139829 |
| 2022-04-11 | -55.47 | $10.15 | 187022 |
| 2022-04-08 | -44.53 | $10.30 | 188700 |
| 2022-04-07 | -29.93 | $10.50 | 146800 |
| 2022-04-06 | -33.58 | $10.45 | 354900 |
| 2022-04-05 | -22.63 | $10.60 | 675200 |
| 2022-04-04 | -4.38 | $10.85 | 231800 |
| 2022-04-01 | -3.27 | $10.86 | 506448 |
| 2022-03-31 | -7.53 | $10.73 | 640508 |
| 2022-03-30 | -29.48 | $10.60 | 218542 |
| 2022-03-29 | -36.87 | $10.51 | 327424 |
| 2022-03-28 | -48.04 | $10.31 | 205000 |
| 2022-03-25 | -51.96 | $10.24 | 160900 |
| 2022-03-24 | -49.72 | $10.28 | 269200 |
| 2022-03-23 | -45.25 | $10.36 | 381100 |
| 2022-03-22 | -41.58 | $10.49 | 546836 |
| 2022-03-21 | -55.56 | $10.30 | 535729 |
| 2022-03-18 | -61.50 | $10.20 | 569240 |
| 2022-03-17 | -62.34 | $10.25 | 434432 |
| 2022-03-16 | -78.01 | $9.91 | 557700 |
| 2022-03-15 | -84.23 | $9.76 | 893300 |
| 2022-03-14 | -91.29 | $9.59 | 475945 |
| 2022-03-11 | -85.38 | $9.75 | 291218 |
| 2022-03-10 | -84.85 | $9.78 | 366100 |
| 2022-03-09 | -80.90 | $9.89 | 679901 |
| 2022-03-08 | -86.89 | $9.73 | 603900 |
| 2022-03-07 | -95.51 | $9.50 | 1.3M |
| 2022-03-04 | -91.24 | $9.76 | 4.4M |
| 2022-03-03 | -92.91 | $10.74 | 302700 |
| 2022-03-02 | -65.96 | $11.12 | 441435 |
| 2022-03-01 | -81.56 | $10.90 | 270236 |
| 2022-02-28 | -81.56 | $10.90 | 218825 |
| 2022-02-25 | -75.89 | $10.98 | 317000 |
| 2022-02-24 | -68.79 | $11.08 | 434200 |
| 2022-02-23 | -89.32 | $11.13 | 1.6M |
| 2022-02-22 | -94.19 | $11.24 | 294100 |
| 2022-02-18 | -58.95 | $11.49 | 169900 |
| 2022-02-17 | -62.11 | $11.46 | 268973 |
| 2022-02-16 | -36.54 | $11.76 | 169428 |
| 2022-02-15 | -50.42 | $11.69 | 163700 |
| 2022-02-14 | -56.67 | $11.62 | 184500 |
| 2022-02-11 | -61.03 | $11.63 | 254707 |
| 2022-02-10 | -51.92 | $11.85 | 254400 |
| 2022-02-09 | -45.35 | $12.04 | 325733 |
| 2022-02-08 | -58.72 | $11.81 | 194632 |
| 2022-02-07 | -60.47 | $11.78 | 169000 |
| 2022-02-04 | -64.94 | $11.71 | 274600 |
| 2022-02-03 | -62.64 | $11.75 | 171500 |
| 2022-02-02 | -52.75 | $11.96 | 334278 |
| 2022-02-01 | -52.75 | $11.96 | 123232 |
| 2022-01-31 | -58.24 | $11.86 | 314643 |
| 2022-01-28 | -48.35 | $12.04 | 296800 |
| 2022-01-27 | -58.24 | $11.86 | 157900 |
| 2022-01-26 | -68.13 | $11.68 | 211200 |
| 2022-01-25 | -71.43 | $11.62 | 571430 |
| 2022-01-24 | -75.82 | $11.54 | 491900 |
| 2022-01-21 | -96.77 | $11.72 | 466800 |
| 2022-01-20 | -99.08 | $11.84 | 1.0M |
| 2022-01-19 | -98.84 | $12.07 | 252891 |
| 2022-01-18 | -95.06 | $12.15 | 373630 |
| 2022-01-14 | -94.03 | $12.29 | 562610 |
| 2022-01-13 | -94.00 | $12.46 | 543603 |
| 2022-01-12 | -77.27 | $12.59 | 464000 |
| 2022-01-11 | -36.36 | $12.77 | 125842 |
| 2022-01-10 | -38.64 | $12.76 | 153700 |
| 2022-01-07 | -40.91 | $12.75 | 210900 |
| 2022-01-06 | -38.46 | $12.81 | 351900 |
| 2022-01-05 | -53.70 | $12.74 | 512900 |
| 2022-01-04 | -43.08 | $12.86 | 132381 |
| 2022-01-03 | -50.77 | $12.81 | 549327 |
| 2021-12-31 | -52.31 | $12.80 | 594300 |
| 2021-12-30 | -82.89 | $12.62 | 283000 |
| 2021-12-29 | -89.47 | $12.57 | 316117 |
| 2021-12-28 | -89.47 | $12.57 | 285900 |
| 2021-12-27 | -69.74 | $12.72 | 304344 |
| 2021-12-23 | -68.42 | $12.73 | 453100 |
| 2021-12-22 | -86.84 | $12.59 | 264213 |
| 2021-12-21 | -89.47 | $12.59 | 203616 |
| 2021-12-20 | -93.58 | $12.56 | 351100 |
| 2021-12-17 | -94.05 | $12.81 | 176406 |
| 2021-12-16 | -91.67 | $12.84 | 199200 |
| 2021-12-15 | -92.31 | $12.84 | 233014 |
| 2021-12-14 | -90.38 | $12.86 | 142241 |
| 2021-12-13 | -92.45 | $12.86 | 310400 |
| 2021-12-10 | -93.40 | $12.85 | 140226 |
| 2021-12-09 | -95.28 | $12.83 | 338416 |
| 2021-12-08 | -91.49 | $12.98 | 121837 |
| 2021-12-07 | -92.55 | $12.97 | 151543 |
| 2021-12-06 | -93.62 | $12.96 | 180432 |
| 2021-12-03 | -97.87 | $12.92 | 149329 |
| 2021-12-02 | -94.05 | $13.05 | 207700 |
| 2021-12-01 | -78.57 | $13.18 | 139240 |
| 2021-11-30 | -92.86 | $13.06 | 149522 |
| 2021-11-29 | -84.34 | $13.14 | 135300 |
| 2021-11-26 | -93.98 | $13.06 | 129400 |
| 2021-11-24 | -92.31 | $13.12 | 153715 |
| 2021-11-23 | -98.48 | $13.19 | 176706 |
| 2021-11-22 | -90.91 | $13.44 | 133700 |
| 2021-11-19 | -71.79 | $13.56 | 106596 |
| 2021-11-18 | -58.97 | $13.61 | 104007 |
| 2021-11-17 | -41.03 | $13.68 | 97200 |
| 2021-11-16 | -16.67 | $13.80 | 73935 |
| 2021-11-15 | -40.48 | $13.70 | 153700 |
| 2021-11-12 | -26.19 | $13.76 | 55328 |
| 2021-11-11 | -23.81 | $13.77 | 79837 |
| 2021-11-10 | -35.71 | $13.72 | 151100 |
| 2021-11-09 | -40.48 | $13.70 | 106649 |
| 2021-11-08 | -48.94 | $13.64 | 120900 |
| 2021-11-05 | -54.90 | $13.59 | 158529 |
| 2021-11-04 | -54.90 | $13.59 | 125200 |
| 2021-11-03 | -54.39 | $13.56 | 122200 |
| 2021-11-02 | -47.37 | $13.60 | 167800 |
| 2021-11-01 | -38.60 | $13.65 | 141414 |
| 2021-10-29 | -36.84 | $13.66 | 116700 |
| 2021-10-28 | -36.84 | $13.66 | 203802 |
| 2021-10-27 | -50.88 | $13.58 | 129100 |
| 2021-10-26 | -61.40 | $13.52 | 69900 |
| 2021-10-25 | -68.85 | $13.45 | 141600 |
| 2021-10-22 | -44.26 | $13.60 | 136600 |
| 2021-10-21 | -45.90 | $13.59 | 128100 |
| 2021-10-20 | -4.92 | $13.84 | 135800 |
| 2021-10-19 | -10.34 | $13.78 | 177300 |
| 2021-10-18 | -20.69 | $13.72 | 119700 |
| 2021-10-15 | -35.00 | $13.65 | 116638 |
| 2021-10-14 | -50.62 | $13.66 | 154636 |
| 2021-10-13 | -70.73 | $13.50 | 96300 |
| 2021-10-12 | -78.05 | $13.44 | 105100 |
| 2021-10-11 | -83.33 | $13.40 | 77600 |
| 2021-10-08 | -88.10 | $13.36 | 91130 |
| 2021-10-07 | -75.58 | $13.47 | 109000 |
| 2021-10-06 | -87.21 | $13.37 | 229734 |
| 2021-10-05 | -61.63 | $13.59 | 106141 |
| 2021-10-04 | -73.26 | $13.49 | 128600 |
| 2021-10-01 | -69.77 | $13.52 | 165927 |
| 2021-09-30 | -61.36 | $13.60 | 184200 |
| 2021-09-29 | -77.27 | $13.46 | 161100 |
| 2021-09-28 | -85.23 | $13.39 | 305930 |
| 2021-09-27 | -87.04 | $13.67 | 89700 |
| 2021-09-24 | -79.63 | $13.71 | 107931 |
| 2021-09-23 | -81.48 | $13.70 | 147800 |
| 2021-09-22 | -66.67 | $13.78 | 147900 |
| 2021-09-21 | -94.23 | $13.65 | 192452 |
| 2021-09-20 | -94.23 | $13.65 | 212200 |
| 2021-09-17 | -51.11 | $13.91 | 122600 |
| 2021-09-16 | -20.00 | $14.05 | 157200 |
| 2021-09-15 | -37.78 | $13.97 | 94637 |
| 2021-09-14 | -45.83 | $13.95 | 125438 |
| 2021-09-13 | -25.00 | $14.05 | 94142 |
| 2021-09-10 | -35.42 | $14.00 | 70738 |
| 2021-09-09 | -16.67 | $14.09 | 70800 |
| 2021-09-08 | -37.50 | $13.99 | 138400 |
| 2021-09-07 | -35.42 | $14.00 | 110800 |
| 2021-09-03 | -27.08 | $14.04 | 278100 |
| 2021-09-02 | -6.25 | $14.14 | 194500 |
| 2021-09-01 | -18.75 | $14.08 | 192257 |
| 2021-08-31 | -54.17 | $13.91 | 191343 |
| 2021-08-30 | -37.50 | $13.99 | 133100 |
| 2021-08-27 | -52.08 | $13.92 | 105014 |
| 2021-08-26 | -100.00 | $13.69 | 137500 |
| 2021-08-25 | -91.89 | $13.83 | 126700 |
| 2021-08-24 | -63.16 | $13.93 | 78947 |
| 2021-08-23 | -63.41 | $13.91 | 161900 |
| 2021-08-20 | -42.00 | $13.96 | 113878 |
| 2021-08-19 | -30.00 | $14.02 | 118700 |
| 2021-08-18 | -24.00 | $14.05 | 119111 |
| 2021-08-17 | -12.00 | $14.11 | 157215 |
| 2021-08-16 | -22.00 | $14.04 | 141527 |
| 2021-08-13 | -3.70 | $14.12 | 102900 |
| 2021-08-12 | -21.57 | $14.00 | 139100 |
| 2021-08-11 | -5.88 | $14.08 | 133200 |
| 2021-08-10 | -2.00 | $14.09 | 83720 |
| 2021-08-09 | -12.00 | $14.04 | 111600 |
| 2021-08-06 | -8.00 | $14.06 | 181607 |
| 2021-08-05 | -40.00 | $13.90 | 128742 |
| 2021-08-04 | -12.24 | $14.03 | 104400 |
| 2021-08-03 | -2.13 | $14.06 | 95611 |
| 2021-08-02 | -8.51 | $14.03 | 129551 |
| 2021-07-30 | -23.40 | $13.96 | 142943 |
| 2021-07-29 | -28.57 | $13.95 | 116815 |
| 2021-07-28 | -51.92 | $13.85 | 83900 |
| 2021-07-27 | -55.93 | $13.86 | 144720 |
| 2021-07-26 | -62.90 | $13.83 | 157837 |
| 2021-07-23 | -57.58 | $13.88 | 180800 |
| 2021-07-22 | -65.71 | $13.84 | 193342 |
| 2021-07-21 | -67.14 | $13.83 | 235900 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
9.83
2026-07-17
Close Price
$10.64
Vol: 407445Average Directional Index - Detailed Analysis
Minimum
8.47
Average
22.65
Maximum
62.25
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 9.83 | $10.64 | 407445 |
| 2026-07-16 | 9.83 | $10.70 | 202400 |
| 2026-07-15 | 9.84 | $10.69 | 213143 |
| 2026-07-14 | 9.56 | $10.72 | 194500 |
| 2026-07-13 | 9.48 | $10.63 | 154048 |
| 2026-07-10 | 9.57 | $10.69 | 209400 |
| 2026-07-09 | 9.78 | $10.67 | 167325 |
| 2026-07-08 | 10.00 | $10.64 | 209918 |
| 2026-07-07 | 10.23 | $10.77 | 223501 |
| 2026-07-06 | 10.47 | $10.69 | 165103 |
| 2026-07-02 | 10.26 | $10.78 | 90260 |
| 2026-07-01 | 9.87 | $10.70 | 170700 |
| 2026-06-30 | 9.49 | $10.74 | 268200 |
| 2026-06-29 | 9.10 | $10.80 | 207300 |
| 2026-06-26 | 8.68 | $10.72 | 180759 |
| 2026-06-25 | 8.47 | $10.61 | 140347 |
| 2026-06-24 | 8.62 | $10.52 | 104039 |
| 2026-06-23 | 9.00 | $10.56 | 141800 |
| 2026-06-22 | 9.41 | $10.64 | 168225 |
| 2026-06-18 | 9.50 | $10.64 | 99500 |
| 2026-06-17 | 9.59 | $10.55 | 144200 |
| 2026-06-16 | 9.69 | $10.65 | 135523 |
| 2026-06-15 | 9.71 | $10.61 | 173000 |
| 2026-06-12 | 9.72 | $10.57 | 103200 |
| 2026-06-11 | 10.02 | $10.50 | 67816 |
| 2026-06-10 | 10.50 | $10.36 | 87839 |
| 2026-06-09 | 10.88 | $10.46 | 235814 |
| 2026-06-08 | 11.28 | $10.41 | 201500 |
| 2026-06-05 | 11.77 | $10.36 | 135738 |
| 2026-06-04 | 11.73 | $10.35 | 269947 |
| 2026-06-03 | 11.94 | $10.42 | 234700 |
| 2026-06-02 | 12.23 | $10.50 | 256447 |
| 2026-06-01 | 12.87 | $10.50 | 244209 |
| 2026-05-29 | 13.44 | $10.68 | 174232 |
| 2026-05-28 | 13.49 | $10.74 | 149700 |
| 2026-05-27 | 13.70 | $10.66 | 255700 |
| 2026-05-26 | 14.02 | $10.52 | 199938 |
| 2026-05-22 | 14.51 | $10.42 | 96800 |
| 2026-05-21 | 15.02 | $10.31 | 177100 |
| 2026-05-20 | 14.70 | $10.45 | 362110 |
| 2026-05-19 | 14.36 | $10.31 | 224200 |
| 2026-05-18 | 13.64 | $10.42 | 127000 |
| 2026-05-15 | 13.28 | $10.48 | 246319 |
| 2026-05-14 | 13.06 | $10.67 | 127300 |
| 2026-05-13 | 13.60 | $10.75 | 179100 |
| 2026-05-12 | 14.09 | $10.73 | 229818 |
| 2026-05-11 | 14.48 | $10.69 | 184015 |
| 2026-05-08 | 14.99 | $10.71 | 152200 |
| 2026-05-07 | 15.54 | $10.68 | 291000 |
| 2026-05-06 | 16.11 | $10.74 | 304344 |
| 2026-05-05 | 16.72 | $10.69 | 202510 |
| 2026-05-04 | 17.41 | $10.86 | 174215 |
| 2026-05-01 | 18.33 | $10.94 | 169700 |
| 2026-04-30 | 18.97 | $10.94 | 226223 |
| 2026-04-29 | 19.64 | $10.74 | 299300 |
| 2026-04-28 | 20.39 | $10.77 | 234549 |
| 2026-04-27 | 21.40 | $10.83 | 140918 |
| 2026-04-24 | 22.52 | $10.74 | 120600 |
| 2026-04-23 | 23.51 | $10.67 | 235534 |
| 2026-04-22 | 24.55 | $10.84 | 224160 |
| 2026-04-21 | 25.72 | $10.83 | 170036 |
| 2026-04-20 | 26.94 | $10.88 | 112348 |
| 2026-04-17 | 28.29 | $10.90 | 145300 |
| 2026-04-16 | 29.75 | $10.75 | 143740 |
| 2026-04-15 | 31.15 | $10.72 | 147441 |
| 2026-04-14 | 32.43 | $10.75 | 261200 |
| 2026-04-13 | 33.78 | $10.61 | 288500 |
| 2026-04-10 | 34.74 | $10.44 | 320300 |
| 2026-04-09 | 36.42 | $10.43 | 145300 |
| 2026-04-08 | 37.82 | $10.33 | 262648 |
| 2026-04-07 | 39.07 | $10.07 | 173431 |
| 2026-04-06 | 39.37 | $9.95 | 201715 |
| 2026-04-02 | 39.44 | $9.87 | 181500 |
| 2026-04-01 | 38.96 | $9.92 | 277585 |
| 2026-03-31 | 38.70 | $9.82 | 427110 |
| 2026-03-30 | 37.83 | $9.62 | 563718 |
| 2026-03-27 | 36.65 | $9.66 | 405000 |
| 2026-03-26 | 35.45 | $9.91 | 214800 |
| 2026-03-25 | 34.54 | $10.08 | 228900 |
| 2026-03-24 | 33.83 | $10.00 | 483707 |
| 2026-03-23 | 32.81 | $10.18 | 160300 |
| 2026-03-20 | 32.05 | $10.03 | 170736 |
| 2026-03-19 | 31.26 | $10.27 | 379418 |
| 2026-03-18 | 30.77 | $10.32 | 227337 |
| 2026-03-17 | 30.66 | $10.51 | 147129 |
| 2026-03-16 | 30.88 | $10.40 | 144430 |
| 2026-03-13 | 30.64 | $10.33 | 140800 |
| 2026-03-12 | 30.38 | $10.45 | 262500 |
| 2026-03-11 | 30.25 | $10.50 | 115500 |
| 2026-03-10 | 30.21 | $10.44 | 214721 |
| 2026-03-09 | 30.11 | $10.36 | 350483 |
| 2026-03-06 | 29.31 | $10.43 | 261500 |
| 2026-03-05 | 28.78 | $10.53 | 195000 |
| 2026-03-04 | 28.80 | $10.70 | 469600 |
| 2026-03-03 | 29.32 | $10.86 | 308545 |
| 2026-03-02 | 30.62 | $11.08 | 191516 |
| 2026-02-27 | 31.56 | $11.04 | 229730 |
| 2026-02-26 | 32.92 | $10.96 | 159900 |
| 2026-02-25 | 34.36 | $10.98 | 163448 |
| 2026-02-24 | 35.58 | $10.99 | 261900 |
| 2026-02-23 | 36.87 | $11.03 | 193200 |
| 2026-02-20 | 37.64 | $11.14 | 154732 |
| 2026-02-19 | 37.77 | $11.26 | 228100 |
| 2026-02-18 | 37.22 | $11.30 | 269000 |
| 2026-02-17 | 36.10 | $11.28 | 346200 |
| 2026-02-13 | 34.95 | $11.28 | 228107 |
| 2026-02-12 | 33.77 | $11.12 | 259400 |
| 2026-02-11 | 32.77 | $11.14 | 265451 |
| 2026-02-10 | 31.51 | $11.12 | 163801 |
| 2026-02-09 | 30.33 | $11.10 | 283100 |
| 2026-02-06 | 29.12 | $11.07 | 275006 |
| 2026-02-05 | 28.00 | $11.03 | 213300 |
| 2026-02-04 | 27.01 | $11.03 | 336900 |
| 2026-02-03 | 25.96 | $10.88 | 214900 |
| 2026-02-02 | 25.42 | $10.93 | 181628 |
| 2026-01-30 | 24.85 | $10.88 | 285400 |
| 2026-01-29 | 24.44 | $10.88 | 259147 |
| 2026-01-28 | 24.00 | $10.95 | 216612 |
| 2026-01-27 | 23.55 | $10.89 | 288211 |
| 2026-01-26 | 23.34 | $10.86 | 143000 |
| 2026-01-23 | 23.16 | $10.88 | 164100 |
| 2026-01-22 | 22.56 | $10.98 | 542753 |
| 2026-01-21 | 21.68 | $10.92 | 463300 |
| 2026-01-20 | 20.99 | $10.83 | 197846 |
| 2026-01-16 | 20.76 | $10.78 | 222200 |
| 2026-01-15 | 20.58 | $10.71 | 269214 |
| 2026-01-14 | 20.44 | $10.75 | 255309 |
| 2026-01-13 | 20.21 | $10.85 | 237900 |
| 2026-01-12 | 19.22 | $10.95 | 369822 |
| 2026-01-09 | 18.26 | $10.88 | 204916 |
| 2026-01-08 | 17.45 | $10.80 | 140700 |
| 2026-01-07 | 16.87 | $10.84 | 168006 |
| 2026-01-06 | 16.08 | $10.85 | 198616 |
| 2026-01-05 | 15.35 | $10.70 | 266305 |
| 2026-01-02 | 14.85 | $10.76 | 238500 |
| 2025-12-31 | 14.24 | $10.63 | 386947 |
| 2025-12-30 | 13.60 | $10.83 | 211700 |
| 2025-12-29 | 13.34 | $10.72 | 178702 |
| 2025-12-26 | 13.27 | $10.79 | 174929 |
| 2025-12-24 | 13.20 | $10.78 | 118639 |
| 2025-12-23 | 13.27 | $10.79 | 408820 |
| 2025-12-22 | 13.35 | $10.89 | 297943 |
| 2025-12-19 | 12.85 | $10.88 | 347400 |
| 2025-12-18 | 12.55 | $10.84 | 198900 |
| 2025-12-17 | 12.23 | $10.84 | 357400 |
| 2025-12-16 | 11.43 | $10.84 | 339348 |
| 2025-12-15 | 10.59 | $10.70 | 102902 |
| 2025-12-12 | 10.24 | $10.59 | 136100 |
| 2025-12-11 | 10.22 | $10.62 | 262100 |
| 2025-12-10 | 10.31 | $10.48 | 169525 |
| 2025-12-09 | 10.66 | $10.52 | 226015 |
| 2025-12-08 | 11.02 | $10.57 | 170736 |
| 2025-12-05 | 11.19 | $10.61 | 116800 |
| 2025-12-04 | 10.75 | $10.69 | 154000 |
| 2025-12-03 | 10.22 | $10.71 | 183204 |
| 2025-12-02 | 9.79 | $10.65 | 182100 |
| 2025-12-01 | 9.51 | $10.60 | 209706 |
| 2025-11-28 | 9.39 | $10.63 | 81300 |
| 2025-11-26 | 9.27 | $10.56 | 161324 |
| 2025-11-25 | 9.45 | $10.46 | 193347 |
| 2025-11-24 | 9.87 | $10.38 | 179100 |
| 2025-11-21 | 9.89 | $10.41 | 121700 |
| 2025-11-20 | 9.91 | $10.38 | 209200 |
| 2025-11-19 | 9.93 | $10.46 | 275734 |
| 2025-11-18 | 10.30 | $10.35 | 214346 |
| 2025-11-17 | 10.69 | $10.54 | 226100 |
| 2025-11-14 | 10.73 | $10.60 | 214100 |
| 2025-11-13 | 10.62 | $10.61 | 206139 |
| 2025-11-12 | 10.34 | $10.65 | 428316 |
| 2025-11-11 | 10.05 | $10.52 | 539900 |
| 2025-11-10 | 10.17 | $10.40 | 145500 |
| 2025-11-07 | 10.41 | $10.32 | 162410 |
| 2025-11-06 | 10.62 | $10.39 | 168313 |
| 2025-11-05 | 11.16 | $10.42 | 255500 |
| 2025-11-04 | 11.58 | $10.42 | 266400 |
| 2025-11-03 | 12.17 | $10.47 | 197722 |
| 2025-10-31 | 12.36 | $10.54 | 170500 |
| 2025-10-30 | 12.64 | $10.47 | 171600 |
| 2025-10-29 | 13.11 | $10.51 | 179200 |
| 2025-10-28 | 13.51 | $10.62 | 109943 |
| 2025-10-27 | 13.56 | $10.56 | 113027 |
| 2025-10-24 | 13.72 | $10.49 | 103741 |
| 2025-10-23 | 14.20 | $10.53 | 103615 |
| 2025-10-22 | 14.49 | $10.52 | 129244 |
| 2025-10-21 | 14.78 | $10.60 | 267416 |
| 2025-10-20 | 15.10 | $10.43 | 125800 |
| 2025-10-17 | 15.36 | $10.35 | 308547 |
| 2025-10-16 | 15.33 | $10.32 | 272302 |
| 2025-10-15 | 15.76 | $10.38 | 179905 |
| 2025-10-14 | 16.59 | $10.24 | 135942 |
| 2025-10-13 | 16.67 | $10.20 | 134906 |
| 2025-10-10 | 17.01 | $10.19 | 193700 |
| 2025-10-09 | 17.37 | $10.28 | 133045 |
| 2025-10-08 | 18.19 | $10.37 | 95209 |
| 2025-10-07 | 18.73 | $10.33 | 146800 |
| 2025-10-06 | 19.30 | $10.30 | 154700 |
| 2025-10-03 | 20.23 | $10.30 | 143000 |
| 2025-10-02 | 20.84 | $10.41 | 292824 |
| 2025-10-01 | 21.13 | $10.38 | 330900 |
| 2025-09-30 | 21.95 | $10.32 | 301000 |
| 2025-09-29 | 22.79 | $10.25 | 212215 |
| 2025-09-26 | 23.12 | $10.19 | 174703 |
| 2025-09-25 | 23.47 | $10.21 | 236941 |
| 2025-09-24 | 24.01 | $10.28 | 179300 |
| 2025-09-23 | 24.95 | $10.33 | 247233 |
| 2025-09-22 | 26.08 | $10.52 | 161736 |
| 2025-09-19 | 25.41 | $10.55 | 188400 |
| 2025-09-18 | 24.44 | $10.53 | 229000 |
| 2025-09-17 | 23.59 | $10.53 | 197461 |
| 2025-09-16 | 22.69 | $10.49 | 330500 |
| 2025-09-15 | 22.07 | $10.45 | 188843 |
| 2025-09-12 | 21.62 | $10.41 | 117700 |
| 2025-09-11 | 21.26 | $10.47 | 149719 |
| 2025-09-10 | 20.89 | $10.44 | 171200 |
| 2025-09-09 | 20.63 | $10.42 | 126538 |
| 2025-09-08 | 20.35 | $10.44 | 149600 |
| 2025-09-05 | 20.06 | $10.44 | 232418 |
| 2025-09-04 | 19.75 | $10.29 | 137200 |
| 2025-09-03 | 20.41 | $10.27 | 164928 |
| 2025-09-02 | 21.35 | $10.23 | 245600 |
| 2025-08-29 | 22.35 | $10.30 | 202400 |
| 2025-08-28 | 23.21 | $10.27 | 147300 |
| 2025-08-27 | 23.92 | $10.24 | 195500 |
| 2025-08-26 | 24.67 | $10.25 | 148925 |
| 2025-08-25 | 25.62 | $10.24 | 240018 |
| 2025-08-22 | 26.25 | $10.28 | 124238 |
| 2025-08-21 | 26.72 | $10.34 | 126859 |
| 2025-08-20 | 26.61 | $10.40 | 146636 |
| 2025-08-19 | 26.05 | $10.39 | 248141 |
| 2025-08-18 | 25.51 | $10.37 | 154832 |
| 2025-08-15 | 25.10 | $10.26 | 189212 |
| 2025-08-14 | 24.78 | $10.30 | 140600 |
| 2025-08-13 | 24.01 | $10.37 | 160148 |
| 2025-08-12 | 23.19 | $10.30 | 167850 |
| 2025-08-11 | 22.58 | $10.25 | 133500 |
| 2025-08-08 | 21.98 | $10.28 | 124600 |
| 2025-08-07 | 21.41 | $10.25 | 188309 |
| 2025-08-06 | 20.85 | $10.17 | 95624 |
| 2025-08-05 | 20.93 | $10.12 | 127100 |
| 2025-08-04 | 20.83 | $10.18 | 152438 |
| 2025-08-01 | 20.71 | $10.15 | 109020 |
| 2025-07-31 | 20.89 | $10.11 | 116500 |
| 2025-07-30 | 21.27 | $10.08 | 100713 |
| 2025-07-29 | 21.67 | $10.11 | 109300 |
| 2025-07-28 | 22.02 | $10.09 | 124500 |
| 2025-07-25 | 22.43 | $10.11 | 145300 |
| 2025-07-24 | 22.93 | $10.01 | 175000 |
| 2025-07-23 | 23.67 | $10.17 | 186308 |
| 2025-07-22 | 23.52 | $10.17 | 304219 |
| 2025-07-21 | 23.28 | $10.12 | 216300 |
| 2025-07-18 | 23.44 | $10.05 | 279900 |
| 2025-07-17 | 23.84 | $10.09 | 213344 |
| 2025-07-16 | 23.93 | $10.12 | 148400 |
| 2025-07-15 | 23.75 | $10.12 | 99606 |
| 2025-07-14 | 23.39 | $10.14 | 125400 |
| 2025-07-11 | 23.05 | $10.11 | 126520 |
| 2025-07-10 | 22.69 | $10.14 | 161609 |
| 2025-07-09 | 21.99 | $10.19 | 280647 |
| 2025-07-08 | 21.24 | $10.13 | 267108 |
| 2025-07-07 | 20.65 | $10.12 | 168536 |
| 2025-07-03 | 20.03 | $10.18 | 63922 |
| 2025-07-02 | 18.56 | $10.23 | 319424 |
| 2025-07-01 | 16.93 | $10.21 | 231600 |
| 2025-06-30 | 15.45 | $10.05 | 160030 |
| 2025-06-27 | 14.44 | $10.02 | 180500 |
| 2025-06-26 | 13.46 | $10.04 | 162700 |
| 2025-06-25 | 12.52 | $9.93 | 188000 |
| 2025-06-24 | 11.80 | $9.90 | 157515 |
| 2025-06-23 | 11.47 | $9.83 | 256616 |
| 2025-06-20 | 11.30 | $9.90 | 213600 |
| 2025-06-18 | 10.87 | $9.79 | 83213 |
| 2025-06-17 | 11.03 | $9.81 | 195928 |
| 2025-06-16 | 11.20 | $9.78 | 163319 |
| 2025-06-13 | 11.44 | $9.77 | 96100 |
| 2025-06-12 | 11.89 | $9.81 | 101000 |
| 2025-06-11 | 12.15 | $9.78 | 179600 |
| 2025-06-10 | 12.61 | $9.79 | 132221 |
| 2025-06-09 | 13.22 | $9.74 | 121437 |
| 2025-06-06 | 13.91 | $9.78 | 107100 |
| 2025-06-05 | 14.47 | $9.77 | 174022 |
| 2025-06-04 | 14.99 | $9.78 | 116700 |
| 2025-06-03 | 15.76 | $9.69 | 212100 |
| 2025-06-02 | 16.32 | $9.63 | 200900 |
| 2025-05-30 | 16.47 | $9.66 | 167299 |
| 2025-05-29 | 16.62 | $9.59 | 165500 |
| 2025-05-28 | 16.72 | $9.58 | 397700 |
| 2025-05-27 | 16.83 | $9.65 | 162400 |
| 2025-05-23 | 17.40 | $9.59 | 157337 |
| 2025-05-22 | 17.65 | $9.50 | 164200 |
| 2025-05-21 | 18.26 | $9.60 | 181741 |
| 2025-05-20 | 19.05 | $9.68 | 101100 |
| 2025-05-19 | 19.39 | $9.67 | 125834 |
| 2025-05-16 | 19.90 | $9.67 | 59037 |
| 2025-05-15 | 20.24 | $9.65 | 204857 |
| 2025-05-14 | 20.60 | $9.60 | 167800 |
| 2025-05-13 | 21.07 | $9.61 | 134928 |
| 2025-05-12 | 21.57 | $9.62 | 163041 |
| 2025-05-09 | 22.09 | $9.48 | 104313 |
| 2025-05-08 | 23.11 | $9.40 | 220530 |
| 2025-05-07 | 24.08 | $9.36 | 223200 |
| 2025-05-06 | 25.05 | $9.43 | 98800 |
| 2025-05-05 | 26.02 | $9.38 | 127907 |
| 2025-05-02 | 26.95 | $9.41 | 159547 |
| 2025-05-01 | 28.17 | $9.44 | 190900 |
| 2025-04-30 | 29.37 | $9.39 | 300600 |
| 2025-04-29 | 30.63 | $9.36 | 93400 |
| 2025-04-28 | 31.60 | $9.39 | 114900 |
| 2025-04-25 | 32.57 | $9.35 | 112210 |
| 2025-04-24 | 33.37 | $9.28 | 119913 |
| 2025-04-23 | 33.93 | $9.19 | 153403 |
| 2025-04-22 | 34.22 | $9.15 | 174100 |
| 2025-04-21 | 34.49 | $9.00 | 274000 |
| 2025-04-17 | 34.05 | $9.12 | 235816 |
| 2025-04-16 | 33.65 | $9.00 | 190122 |
| 2025-04-15 | 32.85 | $9.03 | 116100 |
| 2025-04-14 | 32.01 | $8.90 | 377300 |
| 2025-04-11 | 30.45 | $8.83 | 332600 |
| 2025-04-10 | 28.11 | $8.72 | 327932 |
| 2025-04-09 | 25.66 | $9.02 | 586700 |
| 2025-04-08 | 23.13 | $8.74 | 302500 |
| 2025-04-07 | 20.55 | $8.80 | 444323 |
| 2025-04-04 | 17.84 | $9.22 | 440145 |
| 2025-04-03 | 15.45 | $9.68 | 303543 |
| 2025-04-02 | 14.51 | $9.86 | 214250 |
| 2025-04-01 | 14.50 | $9.87 | 148146 |
| 2025-03-31 | 14.73 | $9.89 | 166000 |
| 2025-03-28 | 14.78 | $9.81 | 186900 |
| 2025-03-27 | 14.40 | $9.85 | 111400 |
| 2025-03-26 | 14.46 | $9.86 | 157045 |
| 2025-03-25 | 14.53 | $9.89 | 205700 |
| 2025-03-24 | 14.83 | $9.85 | 152929 |
| 2025-03-21 | 15.15 | $9.89 | 162401 |
| 2025-03-20 | 15.90 | $9.91 | 101300 |
| 2025-03-19 | 16.51 | $9.90 | 191500 |
| 2025-03-18 | 17.15 | $9.83 | 111600 |
| 2025-03-17 | 17.07 | $9.80 | 191116 |
| 2025-03-14 | 16.67 | $9.74 | 170411 |
| 2025-03-13 | 15.90 | $9.68 | 239034 |
| 2025-03-12 | 15.10 | $9.80 | 201800 |
| 2025-03-11 | 14.49 | $9.79 | 133100 |
| 2025-03-10 | 14.10 | $9.79 | 164400 |
| 2025-03-07 | 13.70 | $9.85 | 203801 |
| 2025-03-06 | 13.61 | $9.79 | 243900 |
| 2025-03-05 | 13.43 | $9.85 | 297740 |
| 2025-03-04 | 13.51 | $9.75 | 287920 |
| 2025-03-03 | 13.31 | $9.80 | 336126 |
| 2025-02-28 | 13.17 | $9.82 | 295700 |
| 2025-02-27 | 12.65 | $9.74 | 196300 |
| 2025-02-26 | 12.10 | $9.83 | 264000 |
| 2025-02-25 | 12.02 | $9.83 | 257632 |
| 2025-02-24 | 11.94 | $9.81 | 220710 |
| 2025-02-21 | 11.86 | $9.85 | 273000 |
| 2025-02-20 | 12.04 | $9.91 | 683547 |
| 2025-02-19 | 12.28 | $9.97 | 532400 |
| 2025-02-18 | 12.59 | $9.98 | 554700 |
| 2025-02-14 | 13.05 | $9.98 | 180318 |
| 2025-02-13 | 13.05 | $9.99 | 109000 |
| 2025-02-12 | 13.11 | $9.90 | 161700 |
| 2025-02-11 | 13.30 | $9.98 | 163925 |
| 2025-02-10 | 13.18 | $10.00 | 157800 |
| 2025-02-07 | 12.70 | $10.02 | 188500 |
| 2025-02-06 | 12.31 | $10.00 | 156100 |
| 2025-02-05 | 11.72 | $10.03 | 182708 |
| 2025-02-04 | 11.27 | $9.97 | 229100 |
| 2025-02-03 | 10.97 | $9.83 | 212827 |
| 2025-01-31 | 11.35 | $9.85 | 142600 |
| 2025-01-30 | 11.84 | $9.84 | 147200 |
| 2025-01-29 | 12.28 | $9.80 | 190312 |
| 2025-01-28 | 12.74 | $9.80 | 210827 |
| 2025-01-27 | 13.39 | $9.88 | 128400 |
| 2025-01-24 | 13.56 | $9.83 | 137800 |
| 2025-01-23 | 13.86 | $9.85 | 167100 |
| 2025-01-22 | 14.19 | $9.84 | 128758 |
| 2025-01-21 | 14.78 | $9.80 | 324700 |
| 2025-01-17 | 15.53 | $9.72 | 170934 |
| 2025-01-16 | 16.04 | $9.73 | 191640 |
| 2025-01-15 | 16.36 | $9.70 | 302637 |
| 2025-01-14 | 16.70 | $9.62 | 140834 |
| 2025-01-13 | 16.93 | $9.66 | 146900 |
| 2025-01-10 | 17.22 | $9.70 | 116121 |
| 2025-01-08 | 17.67 | $9.76 | 228235 |
| 2025-01-07 | 17.97 | $9.68 | 184800 |
| 2025-01-06 | 18.28 | $9.75 | 139006 |
| 2025-01-03 | 19.05 | $9.81 | 149100 |
| 2025-01-02 | 19.69 | $9.74 | 113204 |
| 2024-12-31 | 19.75 | $9.62 | 474300 |
| 2024-12-30 | 19.24 | $9.57 | 206710 |
| 2024-12-27 | 18.23 | $9.59 | 254819 |
| 2024-12-26 | 17.20 | $9.60 | 541645 |
| 2024-12-24 | 16.30 | $9.79 | 148940 |
| 2024-12-23 | 15.51 | $9.78 | 240345 |
| 2024-12-20 | 15.05 | $9.88 | 264138 |
| 2024-12-19 | 14.75 | $9.76 | 162600 |
| 2024-12-18 | 14.44 | $9.82 | 201500 |
| 2024-12-17 | 14.54 | $9.93 | 237000 |
| 2024-12-16 | 15.21 | $10.06 | 136823 |
| 2024-12-13 | 15.98 | $10.04 | 113021 |
| 2024-12-12 | 16.27 | $10.03 | 185900 |
| 2024-12-11 | 16.56 | $10.11 | 138548 |
| 2024-12-10 | 16.05 | $10.05 | 160532 |
| 2024-12-09 | 15.52 | $10.09 | 122600 |
| 2024-12-06 | 14.80 | $10.13 | 124600 |
| 2024-12-05 | 14.17 | $10.07 | 92001 |
| 2024-12-04 | 13.51 | $10.15 | 83149 |
| 2024-12-03 | 12.67 | $10.12 | 235300 |
| 2024-12-02 | 12.02 | $10.02 | 272907 |
| 2024-11-29 | 11.56 | $10.00 | 65624 |
| 2024-11-27 | 11.40 | $9.90 | 82600 |
| 2024-11-26 | 11.65 | $9.83 | 130186 |
| 2024-11-25 | 11.92 | $9.92 | 235800 |
| 2024-11-22 | 11.82 | $9.94 | 281100 |
| 2024-11-21 | 11.86 | $9.83 | 191800 |
| 2024-11-20 | 12.33 | $9.83 | 263347 |
| 2024-11-19 | 12.88 | $9.80 | 299291 |
| 2024-11-18 | 13.43 | $9.68 | 238205 |
| 2024-11-15 | 13.33 | $9.64 | 125900 |
| 2024-11-14 | 13.22 | $9.67 | 163911 |
| 2024-11-13 | 13.35 | $9.68 | 237923 |
| 2024-11-12 | 13.59 | $9.71 | 258300 |
| 2024-11-11 | 13.94 | $9.82 | 261139 |
| 2024-11-08 | 14.32 | $9.96 | 116915 |
| 2024-11-07 | 14.54 | $9.87 | 157700 |
| 2024-11-06 | 15.28 | $9.78 | 278100 |
| 2024-11-05 | 15.48 | $9.71 | 230613 |
| 2024-11-04 | 15.08 | $9.65 | 251300 |
| 2024-11-01 | 14.87 | $9.73 | 229100 |
| 2024-10-31 | 14.98 | $9.80 | 196040 |
| 2024-10-30 | 14.70 | $9.73 | 252720 |
| 2024-10-29 | 14.24 | $9.75 | 208105 |
| 2024-10-28 | 13.76 | $9.74 | 241052 |
| 2024-10-25 | 13.25 | $9.81 | 205831 |
| 2024-10-24 | 13.23 | $9.86 | 259500 |
| 2024-10-23 | 12.73 | $9.93 | 290000 |
| 2024-10-22 | 12.79 | $10.06 | 244321 |
| 2024-10-21 | 13.18 | $10.10 | 166500 |
| 2024-10-18 | 13.74 | $10.03 | 267500 |
| 2024-10-17 | 14.34 | $10.05 | 247200 |
| 2024-10-16 | 15.07 | $10.05 | 242924 |
| 2024-10-15 | 15.84 | $10.05 | 229000 |
| 2024-10-14 | 16.48 | $10.09 | 191320 |
| 2024-10-11 | 17.19 | $10.11 | 212500 |
| 2024-10-10 | 18.04 | $10.13 | 130600 |
| 2024-10-09 | 18.72 | $10.17 | 173200 |
| 2024-10-08 | 19.14 | $10.23 | 137000 |
| 2024-10-07 | 19.25 | $10.20 | 312600 |
| 2024-10-04 | 19.37 | $10.26 | 340011 |
| 2024-10-03 | 18.82 | $10.31 | 146810 |
| 2024-10-02 | 18.34 | $10.30 | 265000 |
| 2024-10-01 | 17.83 | $10.20 | 253900 |
| 2024-09-30 | 17.39 | $10.18 | 292200 |
| 2024-09-27 | 16.93 | $10.14 | 122424 |
| 2024-09-26 | 16.72 | $10.17 | 229600 |
| 2024-09-25 | 16.04 | $10.10 | 119441 |
| 2024-09-24 | 15.70 | $10.16 | 237247 |
| 2024-09-23 | 15.34 | $10.10 | 195228 |
| 2024-09-20 | 15.16 | $10.14 | 111723 |
| 2024-09-19 | 14.33 | $10.15 | 145346 |
| 2024-09-18 | 13.51 | $10.12 | 212200 |
| 2024-09-17 | 12.68 | $10.07 | 402100 |
| 2024-09-16 | 12.13 | $9.93 | 160900 |
| 2024-09-13 | 12.14 | $9.90 | 164944 |
| 2024-09-12 | 12.66 | $9.81 | 221200 |
| 2024-09-11 | 13.30 | $9.85 | 127702 |
| 2024-09-10 | 13.81 | $9.86 | 235800 |
| 2024-09-09 | 14.35 | $9.84 | 146816 |
| 2024-09-06 | 14.56 | $9.81 | 135543 |
| 2024-09-05 | 15.03 | $9.83 | 215913 |
| 2024-09-04 | 15.52 | $9.82 | 267406 |
| 2024-09-03 | 16.16 | $9.85 | 153849 |
| 2024-08-30 | 16.70 | $9.86 | 176933 |
| 2024-08-29 | 17.08 | $9.81 | 120612 |
| 2024-08-28 | 17.65 | $9.81 | 154800 |
| 2024-08-27 | 18.24 | $9.88 | 97900 |
| 2024-08-26 | 18.44 | $9.89 | 195742 |
| 2024-08-23 | 18.65 | $9.91 | 141718 |
| 2024-08-22 | 18.63 | $9.87 | 258800 |
| 2024-08-21 | 18.60 | $9.96 | 184540 |
| 2024-08-20 | 18.58 | $9.97 | 177530 |
| 2024-08-19 | 17.95 | $9.98 | 112800 |
| 2024-08-16 | 17.30 | $9.87 | 96913 |
| 2024-08-15 | 16.91 | $9.76 | 131527 |
| 2024-08-14 | 16.45 | $9.82 | 112200 |
| 2024-08-13 | 16.10 | $9.74 | 184500 |
| 2024-08-12 | 16.06 | $9.65 | 158235 |
| 2024-08-09 | 16.21 | $9.70 | 90719 |
| 2024-08-08 | 16.32 | $9.70 | 160310 |
| 2024-08-07 | 16.44 | $9.68 | 303700 |
| 2024-08-06 | 16.67 | $9.51 | 132408 |
| 2024-08-05 | 17.16 | $9.42 | 278902 |
| 2024-08-02 | 17.68 | $9.64 | 255648 |
| 2024-08-01 | 18.14 | $9.68 | 205040 |
| 2024-07-31 | 18.04 | $9.68 | 199104 |
| 2024-07-30 | 18.49 | $9.65 | 119100 |
| 2024-07-29 | 19.11 | $9.62 | 122922 |
| 2024-07-26 | 19.82 | $9.61 | 137400 |
| 2024-07-25 | 20.77 | $9.59 | 273744 |
| 2024-07-24 | 21.77 | $9.66 | 123636 |
| 2024-07-23 | 22.03 | $9.83 | 171800 |
| 2024-07-22 | 21.38 | $9.84 | 102169 |
| 2024-07-19 | 20.69 | $9.78 | 603541 |
| 2024-07-18 | 20.04 | $9.77 | 193537 |
| 2024-07-17 | 19.36 | $9.89 | 194100 |
| 2024-07-16 | 17.81 | $9.92 | 220736 |
| 2024-07-15 | 16.27 | $9.81 | 266300 |
| 2024-07-12 | 14.89 | $9.71 | 164700 |
| 2024-07-11 | 13.91 | $9.72 | 212800 |
| 2024-07-10 | 12.79 | $9.60 | 218800 |
| 2024-07-09 | 11.99 | $9.52 | 156741 |
| 2024-07-08 | 11.80 | $9.43 | 135525 |
| 2024-07-05 | 12.19 | $9.41 | 115500 |
| 2024-07-03 | 12.36 | $9.43 | 95237 |
| 2024-07-02 | 12.54 | $9.41 | 168000 |
| 2024-07-01 | 13.13 | $9.33 | 233302 |
| 2024-06-28 | 13.76 | $9.31 | 180300 |
| 2024-06-27 | 14.05 | $9.36 | 122338 |
| 2024-06-26 | 14.70 | $9.37 | 119300 |
| 2024-06-25 | 15.30 | $9.44 | 91638 |
| 2024-06-24 | 15.94 | $9.46 | 106403 |
| 2024-06-21 | 16.27 | $9.45 | 106504 |
| 2024-06-20 | 16.73 | $9.49 | 180003 |
| 2024-06-18 | 17.15 | $9.55 | 120127 |
| 2024-06-17 | 17.03 | $9.54 | 93400 |
| 2024-06-14 | 16.66 | $9.52 | 101629 |
| 2024-06-13 | 16.28 | $9.56 | 152300 |
| 2024-06-12 | 15.88 | $9.50 | 110620 |
| 2024-06-11 | 15.77 | $9.37 | 234046 |
| 2024-06-10 | 16.01 | $9.41 | 89020 |
| 2024-06-07 | 15.92 | $9.42 | 189000 |
| 2024-06-06 | 15.76 | $9.46 | 138700 |
| 2024-06-05 | 15.45 | $9.50 | 113100 |
| 2024-06-04 | 14.92 | $9.43 | 187231 |
| 2024-06-03 | 14.40 | $9.38 | 178600 |
| 2024-05-31 | 14.53 | $9.31 | 111722 |
| 2024-05-30 | 14.88 | $9.24 | 107935 |
| 2024-05-29 | 15.58 | $9.20 | 100500 |
| 2024-05-28 | 16.37 | $9.25 | 211200 |
| 2024-05-24 | 17.03 | $9.34 | 177424 |
| 2024-05-23 | 17.48 | $9.36 | 118424 |
| 2024-05-22 | 17.38 | $9.49 | 119936 |
| 2024-05-21 | 16.74 | $9.54 | 220411 |
| 2024-05-20 | 16.07 | $9.41 | 152900 |
| 2024-05-17 | 15.91 | $9.32 | 192244 |
| 2024-05-16 | 15.90 | $9.36 | 199205 |
| 2024-05-15 | 15.93 | $9.35 | 272800 |
| 2024-05-14 | 15.97 | $9.28 | 141000 |
| 2024-05-13 | 16.31 | $9.26 | 104700 |
| 2024-05-10 | 16.41 | $9.31 | 94700 |
| 2024-05-09 | 16.46 | $9.33 | 116321 |
| 2024-05-08 | 16.69 | $9.30 | 225041 |
| 2024-05-07 | 16.94 | $9.35 | 151034 |
| 2024-05-06 | 16.96 | $9.29 | 111807 |
| 2024-05-03 | 17.34 | $9.24 | 182300 |
| 2024-05-02 | 17.89 | $9.16 | 182800 |
| 2024-05-01 | 18.69 | $9.11 | 212007 |
| 2024-04-30 | 19.25 | $9.02 | 200939 |
| 2024-04-29 | 19.42 | $9.00 | 258800 |
| 2024-04-26 | 19.69 | $8.98 | 223100 |
| 2024-04-25 | 19.98 | $8.99 | 183400 |
| 2024-04-24 | 19.80 | $8.96 | 241903 |
| 2024-04-23 | 19.77 | $9.11 | 187442 |
| 2024-04-22 | 19.90 | $9.03 | 157802 |
| 2024-04-19 | 19.47 | $8.96 | 218700 |
| 2024-04-18 | 19.03 | $8.94 | 253209 |
| 2024-04-17 | 18.16 | $8.92 | 358004 |
| 2024-04-16 | 17.26 | $8.92 | 280000 |
| 2024-04-15 | 16.36 | $9.00 | 451938 |
| 2024-04-12 | 15.54 | $9.12 | 344735 |
| 2024-04-11 | 15.11 | $9.31 | 213139 |
| 2024-04-10 | 15.57 | $9.39 | 167228 |
| 2024-04-09 | 16.34 | $9.50 | 141913 |
| 2024-04-08 | 16.60 | $9.45 | 154600 |
| 2024-04-05 | 17.26 | $9.38 | 233300 |
| 2024-04-04 | 17.96 | $9.40 | 244300 |
| 2024-04-03 | 18.25 | $9.50 | 243705 |
| 2024-04-02 | 17.81 | $9.56 | 221300 |
| 2024-04-01 | 16.92 | $9.60 | 252100 |
| 2024-03-28 | 15.44 | $9.61 | 247347 |
| 2024-03-27 | 14.11 | $9.53 | 154900 |
| 2024-03-26 | 13.06 | $9.47 | 141514 |
| 2024-03-25 | 12.21 | $9.42 | 94300 |
| 2024-03-22 | 11.57 | $9.37 | 219235 |
| 2024-03-21 | 10.97 | $9.32 | 184714 |
| 2024-03-20 | 10.88 | $9.31 | 183400 |
| 2024-03-19 | 10.85 | $9.34 | 172730 |
| 2024-03-18 | 10.47 | $9.30 | 206110 |
| 2024-03-15 | 10.40 | $9.27 | 132822 |
| 2024-03-14 | 10.39 | $9.26 | 217400 |
| 2024-03-13 | 10.14 | $9.27 | 130929 |
| 2024-03-12 | 10.06 | $9.20 | 253300 |
| 2024-03-11 | 10.10 | $9.22 | 153415 |
| 2024-03-08 | 10.14 | $9.22 | 161631 |
| 2024-03-07 | 10.19 | $9.17 | 213800 |
| 2024-03-06 | 10.41 | $9.16 | 199718 |
| 2024-03-05 | 10.52 | $9.17 | 164526 |
| 2024-03-04 | 10.68 | $9.16 | 195847 |
| 2024-03-01 | 11.02 | $9.16 | 254300 |
| 2024-02-29 | 11.32 | $9.13 | 268300 |
| 2024-02-28 | 11.90 | $9.05 | 221730 |
| 2024-02-27 | 12.26 | $9.04 | 195200 |
| 2024-02-26 | 12.27 | $9.03 | 170928 |
| 2024-02-23 | 12.28 | $9.04 | 224020 |
| 2024-02-22 | 12.43 | $9.01 | 237900 |
| 2024-02-21 | 12.36 | $9.02 | 226362 |
| 2024-02-20 | 12.28 | $9.08 | 272911 |
| 2024-02-16 | 12.61 | $9.12 | 415204 |
| 2024-02-15 | 13.10 | $9.26 | 101300 |
| 2024-02-14 | 13.27 | $9.23 | 121100 |
| 2024-02-13 | 13.70 | $9.17 | 157433 |
| 2024-02-12 | 14.31 | $9.23 | 113100 |
| 2024-02-09 | 14.62 | $9.21 | 117253 |
| 2024-02-08 | 14.94 | $9.15 | 151634 |
| 2024-02-07 | 15.28 | $9.23 | 159300 |
| 2024-02-06 | 15.68 | $9.16 | 117400 |
| 2024-02-05 | 16.45 | $9.03 | 198700 |
| 2024-02-02 | 16.93 | $9.04 | 274000 |
| 2024-02-01 | 17.66 | $9.17 | 376331 |
| 2024-01-31 | 18.36 | $9.13 | 337000 |
| 2024-01-30 | 18.88 | $9.07 | 277000 |
| 2024-01-29 | 19.25 | $9.10 | 283000 |
| 2024-01-26 | 19.65 | $8.98 | 391046 |
| 2024-01-25 | 20.06 | $9.09 | 152600 |
| 2024-01-24 | 21.03 | $9.07 | 228609 |
| 2024-01-23 | 21.75 | $8.96 | 197715 |
| 2024-01-22 | 22.23 | $9.04 | 244800 |
| 2024-01-19 | 23.10 | $8.99 | 1.9M |
| 2024-01-18 | 23.74 | $8.98 | 360200 |
| 2024-01-17 | 24.74 | $9.03 | 335100 |
| 2024-01-16 | 25.98 | $9.07 | 383913 |
| 2024-01-12 | 27.14 | $9.20 | 173200 |
| 2024-01-11 | 27.53 | $9.19 | 218425 |
| 2024-01-10 | 28.32 | $9.14 | 151043 |
| 2024-01-09 | 29.24 | $9.14 | 191440 |
| 2024-01-08 | 30.27 | $9.19 | 153426 |
| 2024-01-05 | 31.17 | $9.14 | 138900 |
| 2024-01-04 | 32.22 | $9.14 | 195743 |
| 2024-01-03 | 33.36 | $9.21 | 130700 |
| 2024-01-02 | 34.50 | $9.15 | 346716 |
| 2023-12-29 | 35.61 | $9.21 | 349800 |
| 2023-12-28 | 36.29 | $9.35 | 335800 |
| 2023-12-27 | 36.60 | $9.31 | 474019 |
| 2023-12-26 | 36.92 | $9.26 | 225300 |
| 2023-12-22 | 37.14 | $9.35 | 168749 |
| 2023-12-21 | 37.55 | $9.30 | 271300 |
| 2023-12-20 | 37.77 | $9.31 | 195700 |
| 2023-12-19 | 37.94 | $9.49 | 161200 |
| 2023-12-18 | 36.74 | $9.49 | 257100 |
| 2023-12-15 | 35.56 | $9.42 | 163200 |
| 2023-12-14 | 34.36 | $9.36 | 220000 |
| 2023-12-13 | 33.25 | $9.24 | 194200 |
| 2023-12-12 | 32.34 | $9.18 | 176800 |
| 2023-12-11 | 31.37 | $9.20 | 233400 |
| 2023-12-08 | 30.36 | $9.20 | 256900 |
| 2023-12-07 | 29.38 | $9.22 | 366014 |
| 2023-12-06 | 28.47 | $9.04 | 176900 |
| 2023-12-05 | 27.72 | $9.00 | 260437 |
| 2023-12-04 | 27.27 | $8.86 | 413000 |
| 2023-12-01 | 26.92 | $8.93 | 265667 |
| 2023-11-30 | 26.62 | $8.76 | 157600 |
| 2023-11-29 | 26.75 | $8.77 | 269910 |
| 2023-11-28 | 26.89 | $8.58 | 259125 |
| 2023-11-27 | 27.66 | $8.57 | 150800 |
| 2023-11-24 | 28.25 | $8.61 | 95700 |
| 2023-11-22 | 28.95 | $8.51 | 280200 |
| 2023-11-21 | 29.69 | $8.58 | 144921 |
| 2023-11-20 | 29.95 | $8.65 | 175516 |
| 2023-11-17 | 29.82 | $8.69 | 94600 |
| 2023-11-16 | 29.82 | $8.57 | 281900 |
| 2023-11-15 | 30.13 | $8.39 | 126500 |
| 2023-11-14 | 31.03 | $8.40 | 343923 |
| 2023-11-13 | 31.97 | $8.29 | 280900 |
| 2023-11-10 | 33.31 | $8.36 | 127400 |
| 2023-11-09 | 34.23 | $8.34 | 101200 |
| 2023-11-08 | 35.20 | $8.47 | 127100 |
| 2023-11-07 | 35.59 | $8.54 | 105500 |
| 2023-11-06 | 36.22 | $8.46 | 314048 |
| 2023-11-03 | 36.89 | $8.59 | 191500 |
| 2023-11-02 | 37.41 | $8.38 | 216700 |
| 2023-11-01 | 38.88 | $8.16 | 288800 |
| 2023-10-31 | 40.34 | $8.06 | 121300 |
| 2023-10-30 | 41.45 | $7.97 | 125341 |
| 2023-10-27 | 41.89 | $7.92 | 149600 |
| 2023-10-26 | 41.99 | $7.94 | 137300 |
| 2023-10-25 | 42.09 | $7.93 | 121520 |
| 2023-10-24 | 42.23 | $8.06 | 259200 |
| 2023-10-23 | 42.38 | $7.88 | 266202 |
| 2023-10-20 | 41.76 | $7.93 | 268532 |
| 2023-10-19 | 41.16 | $7.90 | 179100 |
| 2023-10-18 | 40.35 | $7.93 | 220200 |
| 2023-10-17 | 39.22 | $7.96 | 298800 |
| 2023-10-16 | 38.10 | $7.92 | 318500 |
| 2023-10-13 | 36.92 | $8.00 | 156406 |
| 2023-10-12 | 35.88 | $8.03 | 122933 |
| 2023-10-11 | 34.85 | $8.17 | 103000 |
| 2023-10-10 | 34.12 | $8.10 | 92700 |
| 2023-10-09 | 32.80 | $8.08 | 138600 |
| 2023-10-06 | 31.13 | $8.06 | 138600 |
| 2023-10-05 | 29.38 | $8.08 | 123147 |
| 2023-10-04 | 27.63 | $8.14 | 279205 |
| 2023-10-03 | 25.79 | $8.04 | 260000 |
| 2023-10-02 | 23.85 | $8.14 | 361600 |
| 2023-09-29 | 22.04 | $8.30 | 263232 |
| 2023-09-28 | 20.56 | $8.34 | 129668 |
| 2023-09-27 | 19.10 | $8.36 | 217400 |
| 2023-09-26 | 17.57 | $8.39 | 124200 |
| 2023-09-25 | 16.20 | $8.55 | 179739 |
| 2023-09-22 | 15.24 | $8.62 | 107031 |
| 2023-09-21 | 14.23 | $8.52 | 157211 |
| 2023-09-20 | 13.17 | $8.70 | 167365 |
| 2023-09-19 | 12.77 | $8.76 | 95020 |
| 2023-09-18 | 12.62 | $8.81 | 114348 |
| 2023-09-15 | 12.46 | $8.74 | 136500 |
| 2023-09-14 | 11.83 | $8.79 | 116230 |
| 2023-09-13 | 11.48 | $8.83 | 144500 |
| 2023-09-12 | 11.23 | $8.88 | 89027 |
| 2023-09-11 | 11.30 | $8.91 | 154810 |
| 2023-09-08 | 11.23 | $8.87 | 56112 |
| 2023-09-07 | 11.01 | $8.84 | 125724 |
| 2023-09-06 | 10.55 | $8.86 | 142700 |
| 2023-09-05 | 10.07 | $8.77 | 237611 |
| 2023-09-01 | 9.57 | $8.91 | 144400 |
| 2023-08-31 | 9.64 | $8.89 | 207924 |
| 2023-08-30 | 9.72 | $8.99 | 83000 |
| 2023-08-29 | 10.08 | $8.94 | 179648 |
| 2023-08-28 | 10.57 | $8.98 | 54500 |
| 2023-08-25 | 10.84 | $8.96 | 166100 |
| 2023-08-24 | 11.35 | $8.87 | 160800 |
| 2023-08-23 | 11.63 | $8.92 | 141816 |
| 2023-08-22 | 11.87 | $8.89 | 142500 |
| 2023-08-21 | 12.34 | $8.88 | 144500 |
| 2023-08-18 | 12.84 | $8.89 | 170800 |
| 2023-08-17 | 13.37 | $8.87 | 128200 |
| 2023-08-16 | 13.99 | $8.94 | 152317 |
| 2023-08-15 | 14.59 | $8.99 | 193700 |
| 2023-08-14 | 14.86 | $9.08 | 110700 |
| 2023-08-11 | 14.54 | $9.08 | 181900 |
| 2023-08-10 | 14.26 | $9.04 | 169000 |
| 2023-08-09 | 14.05 | $9.02 | 350334 |
| 2023-08-08 | 13.83 | $9.07 | 251700 |
| 2023-08-07 | 13.73 | $9.05 | 363300 |
| 2023-08-04 | 13.71 | $8.93 | 209832 |
| 2023-08-03 | 14.10 | $8.75 | 223600 |
| 2023-08-02 | 14.59 | $8.86 | 346100 |
| 2023-08-01 | 15.16 | $8.80 | 255201 |
| 2023-07-31 | 15.76 | $9.03 | 154528 |
| 2023-07-28 | 15.58 | $8.93 | 187400 |
| 2023-07-27 | 15.85 | $8.72 | 114400 |
| 2023-07-26 | 16.55 | $8.83 | 151200 |
| 2023-07-25 | 16.55 | $8.87 | 84900 |
| 2023-07-24 | 16.62 | $8.86 | 206400 |
| 2023-07-21 | 16.68 | $8.82 | 268000 |
| 2023-07-20 | 16.76 | $8.91 | 270021 |
| 2023-07-19 | 16.40 | $8.86 | 155354 |
| 2023-07-18 | 16.16 | $8.87 | 223201 |
| 2023-07-17 | 16.00 | $8.79 | 115704 |
| 2023-07-14 | 16.19 | $8.72 | 344300 |
| 2023-07-13 | 16.38 | $8.83 | 436913 |
| 2023-07-12 | 15.81 | $8.88 | 134304 |
| 2023-07-11 | 15.39 | $8.75 | 111000 |
| 2023-07-10 | 15.52 | $8.69 | 155737 |
| 2023-07-07 | 15.89 | $8.69 | 96300 |
| 2023-07-06 | 16.28 | $8.65 | 199100 |
| 2023-07-05 | 16.69 | $8.77 | 374222 |
| 2023-07-03 | 16.99 | $8.74 | 204647 |
| 2023-06-30 | 17.87 | $8.62 | 260500 |
| 2023-06-29 | 18.44 | $8.62 | 134900 |
| 2023-06-28 | 19.13 | $8.69 | 181200 |
| 2023-06-27 | 19.65 | $8.67 | 241111 |
| 2023-06-26 | 20.13 | $8.74 | 156400 |
| 2023-06-23 | 20.10 | $8.79 | 122218 |
| 2023-06-22 | 20.07 | $8.71 | 116149 |
| 2023-06-21 | 20.24 | $8.84 | 113127 |
| 2023-06-20 | 19.88 | $8.79 | 153945 |
| 2023-06-16 | 19.79 | $8.77 | 99900 |
| 2023-06-15 | 19.71 | $8.84 | 172722 |
| 2023-06-14 | 19.61 | $8.77 | 201500 |
| 2023-06-13 | 19.92 | $8.69 | 141188 |
| 2023-06-12 | 20.46 | $8.70 | 65600 |
| 2023-06-09 | 21.33 | $8.67 | 115139 |
| 2023-06-08 | 22.23 | $8.70 | 190010 |
| 2023-06-07 | 23.31 | $8.57 | 129700 |
| 2023-06-06 | 24.34 | $8.55 | 107400 |
| 2023-06-05 | 24.84 | $8.46 | 173136 |
| 2023-06-02 | 25.15 | $8.45 | 218402 |
| 2023-06-01 | 25.48 | $8.50 | 159400 |
| 2023-05-31 | 25.92 | $8.45 | 112847 |
| 2023-05-30 | 25.75 | $8.45 | 164000 |
| 2023-05-26 | 25.43 | $8.38 | 98700 |
| 2023-05-25 | 24.78 | $8.31 | 238700 |
| 2023-05-24 | 23.79 | $8.39 | 107628 |
| 2023-05-23 | 23.08 | $8.54 | 74600 |
| 2023-05-22 | 22.79 | $8.59 | 372400 |
| 2023-05-19 | 22.06 | $8.46 | 211900 |
| 2023-05-18 | 21.45 | $8.67 | 214900 |
| 2023-05-17 | 21.24 | $8.65 | 66701 |
| 2023-05-16 | 21.33 | $8.60 | 83903 |
| 2023-05-15 | 21.42 | $8.61 | 129700 |
| 2023-05-12 | 21.19 | $8.59 | 200800 |
| 2023-05-11 | 20.95 | $8.56 | 128103 |
| 2023-05-10 | 20.70 | $8.59 | 66000 |
| 2023-05-09 | 20.44 | $8.54 | 83100 |
| 2023-05-08 | 20.16 | $8.58 | 110418 |
| 2023-05-05 | 20.03 | $8.66 | 84219 |
| 2023-05-04 | 20.11 | $8.64 | 94000 |
| 2023-05-03 | 19.80 | $8.56 | 138600 |
| 2023-05-02 | 19.46 | $8.66 | 166900 |
| 2023-05-01 | 19.27 | $8.64 | 152007 |
| 2023-04-28 | 19.31 | $8.67 | 96612 |
| 2023-04-27 | 19.47 | $8.70 | 59200 |
| 2023-04-26 | 19.68 | $8.72 | 91224 |
| 2023-04-25 | 19.74 | $8.61 | 64000 |
| 2023-04-24 | 19.64 | $8.63 | 126400 |
| 2023-04-21 | 19.60 | $8.67 | 128349 |
| 2023-04-20 | 19.70 | $8.81 | 144400 |
| 2023-04-19 | 19.80 | $8.80 | 180600 |
| 2023-04-18 | 20.42 | $9.02 | 98433 |
| 2023-04-17 | 21.04 | $8.98 | 283700 |
| 2023-04-14 | 21.69 | $8.90 | 81800 |
| 2023-04-13 | 22.50 | $8.98 | 142100 |
| 2023-04-12 | 23.01 | $8.98 | 142747 |
| 2023-04-11 | 23.70 | $8.92 | 87407 |
| 2023-04-10 | 24.81 | $8.82 | 144836 |
| 2023-04-06 | 25.77 | $8.78 | 184046 |
| 2023-04-05 | 26.97 | $8.79 | 159500 |
| 2023-04-04 | 28.22 | $8.78 | 165300 |
| 2023-04-03 | 29.68 | $8.73 | 260702 |
| 2023-03-31 | 30.84 | $8.59 | 300600 |
| 2023-03-30 | 31.72 | $8.56 | 122902 |
| 2023-03-29 | 32.11 | $8.55 | 62900 |
| 2023-03-28 | 32.16 | $8.45 | 79100 |
| 2023-03-27 | 32.21 | $8.55 | 125941 |
| 2023-03-24 | 32.10 | $8.41 | 202118 |
| 2023-03-23 | 31.75 | $8.53 | 107544 |
| 2023-03-22 | 31.50 | $8.53 | 213600 |
| 2023-03-21 | 31.25 | $8.38 | 202900 |
| 2023-03-20 | 30.03 | $8.34 | 143700 |
| 2023-03-17 | 28.49 | $8.33 | 131900 |
| 2023-03-16 | 26.89 | $8.36 | 401000 |
| 2023-03-15 | 25.15 | $8.39 | 553704 |
| 2023-03-14 | 23.41 | $8.61 | 198640 |
| 2023-03-13 | 21.95 | $8.56 | 147900 |
| 2023-03-10 | 20.40 | $8.70 | 228600 |
| 2023-03-09 | 19.03 | $8.87 | 129809 |
| 2023-03-08 | 18.07 | $9.04 | 144400 |
| 2023-03-07 | 17.40 | $9.05 | 85802 |
| 2023-03-06 | 16.84 | $8.97 | 211210 |
| 2023-03-03 | 16.24 | $9.21 | 156444 |
| 2023-03-02 | 15.93 | $9.14 | 246200 |
| 2023-03-01 | 15.31 | $9.10 | 157500 |
| 2023-02-28 | 14.87 | $9.14 | 124100 |
| 2023-02-27 | 14.51 | $9.22 | 86137 |
| 2023-02-24 | 13.96 | $9.03 | 143144 |
| 2023-02-23 | 13.04 | $9.17 | 77538 |
| 2023-02-22 | 12.33 | $9.09 | 91800 |
| 2023-02-21 | 11.46 | $9.11 | 198435 |
| 2023-02-17 | 10.56 | $9.23 | 130918 |
| 2023-02-16 | 9.95 | $9.33 | 247200 |
| 2023-02-15 | 9.91 | $9.44 | 100200 |
| 2023-02-14 | 10.36 | $9.52 | 181025 |
| 2023-02-13 | 10.85 | $9.55 | 142848 |
| 2023-02-10 | 10.99 | $9.59 | 144200 |
| 2023-02-09 | 11.18 | $9.52 | 274800 |
| 2023-02-08 | 11.38 | $9.50 | 221234 |
| 2023-02-07 | 11.59 | $9.65 | 166700 |
| 2023-02-06 | 11.82 | $9.50 | 172839 |
| 2023-02-03 | 12.20 | $9.59 | 155337 |
| 2023-02-02 | 12.17 | $9.73 | 358041 |
| 2023-02-01 | 11.87 | $9.59 | 317500 |
| 2023-01-31 | 12.01 | $9.56 | 272640 |
| 2023-01-30 | 12.19 | $9.47 | 276837 |
| 2023-01-27 | 12.38 | $9.56 | 441523 |
| 2023-01-26 | 12.33 | $9.48 | 293400 |
| 2023-01-25 | 12.23 | $9.50 | 182400 |
| 2023-01-24 | 12.36 | $9.49 | 220600 |
| 2023-01-23 | 12.45 | $9.58 | 246301 |
| 2023-01-20 | 12.43 | $9.60 | 291733 |
| 2023-01-19 | 12.10 | $9.54 | 164802 |
| 2023-01-18 | 11.86 | $9.56 | 143241 |
| 2023-01-17 | 11.41 | $9.50 | 256600 |
| 2023-01-13 | 11.12 | $9.35 | 153000 |
| 2023-01-12 | 11.16 | $9.38 | 401328 |
| 2023-01-11 | 11.19 | $9.18 | 171545 |
| 2023-01-10 | 11.66 | $9.10 | 249323 |
| 2023-01-09 | 12.10 | $9.15 | 200500 |
| 2023-01-06 | 12.68 | $9.20 | 141737 |
| 2023-01-05 | 13.30 | $9.00 | 182600 |
| 2023-01-04 | 13.70 | $9.22 | 141000 |
| 2023-01-03 | 13.85 | $9.13 | 204019 |
| 2022-12-30 | 14.23 | $9.11 | 419000 |
| 2022-12-29 | 14.88 | $8.89 | 375120 |
| 2022-12-28 | 14.97 | $8.76 | 234300 |
| 2022-12-27 | 14.50 | $8.70 | 291900 |
| 2022-12-23 | 14.01 | $8.79 | 194200 |
| 2022-12-22 | 13.72 | $8.72 | 436400 |
| 2022-12-21 | 13.41 | $8.83 | 247900 |
| 2022-12-20 | 13.33 | $8.75 | 299442 |
| 2022-12-19 | 13.31 | $8.87 | 215100 |
| 2022-12-16 | 13.61 | $8.93 | 222512 |
| 2022-12-15 | 14.08 | $8.98 | 249424 |
| 2022-12-14 | 14.67 | $8.99 | 327323 |
| 2022-12-13 | 15.29 | $9.02 | 279738 |
| 2022-12-12 | 15.82 | $8.99 | 198200 |
| 2022-12-09 | 16.50 | $9.00 | 145231 |
| 2022-12-08 | 17.30 | $9.04 | 132200 |
| 2022-12-07 | 18.06 | $9.20 | 199100 |
| 2022-12-06 | 18.36 | $9.27 | 280407 |
| 2022-12-05 | 18.87 | $9.27 | 654000 |
| 2022-12-02 | 19.41 | $9.11 | 187500 |
| 2022-12-01 | 19.64 | $9.25 | 170700 |
| 2022-11-30 | 19.41 | $9.24 | 152600 |
| 2022-11-29 | 19.27 | $9.01 | 209100 |
| 2022-11-28 | 19.60 | $8.99 | 295100 |
| 2022-11-25 | 19.94 | $8.99 | 80100 |
| 2022-11-23 | 19.92 | $9.00 | 205900 |
| 2022-11-22 | 19.89 | $9.02 | 160829 |
| 2022-11-21 | 20.05 | $8.84 | 235633 |
| 2022-11-18 | 20.37 | $8.98 | 137700 |
| 2022-11-17 | 20.22 | $9.03 | 138800 |
| 2022-11-16 | 20.00 | $9.02 | 121000 |
| 2022-11-15 | 19.46 | $9.00 | 269500 |
| 2022-11-14 | 19.14 | $8.78 | 188728 |
| 2022-11-11 | 19.19 | $8.67 | 141728 |
| 2022-11-10 | 19.45 | $8.68 | 219100 |
| 2022-11-09 | 19.74 | $8.33 | 155500 |
| 2022-11-08 | 20.70 | $8.53 | 91900 |
| 2022-11-07 | 21.22 | $8.40 | 153732 |
| 2022-11-04 | 22.12 | $8.29 | 206000 |
| 2022-11-03 | 23.25 | $8.17 | 106600 |
| 2022-11-02 | 24.34 | $8.31 | 188629 |
| 2022-11-01 | 25.58 | $8.40 | 338232 |
| 2022-10-31 | 26.79 | $8.10 | 125219 |
| 2022-10-28 | 27.50 | $8.06 | 195900 |
| 2022-10-27 | 28.17 | $7.99 | 128600 |
| 2022-10-26 | 28.81 | $8.03 | 161000 |
| 2022-10-25 | 29.53 | $8.04 | 130642 |
| 2022-10-24 | 30.09 | $7.74 | 135300 |
| 2022-10-21 | 29.56 | $7.71 | 171348 |
| 2022-10-20 | 28.84 | $7.61 | 315901 |
| 2022-10-19 | 28.34 | $7.58 | 268500 |
| 2022-10-18 | 27.89 | $7.77 | 475200 |
| 2022-10-17 | 27.63 | $7.75 | 294200 |
| 2022-10-14 | 27.48 | $7.83 | 439600 |
| 2022-10-13 | 26.87 | $7.88 | 214149 |
| 2022-10-12 | 26.44 | $8.01 | 208500 |
| 2022-10-11 | 26.07 | $7.91 | 179700 |
| 2022-10-10 | 25.68 | $8.01 | 63317 |
| 2022-10-07 | 25.53 | $8.06 | 108842 |
| 2022-10-06 | 25.38 | $8.27 | 122522 |
| 2022-10-05 | 25.76 | $8.31 | 136900 |
| 2022-10-04 | 26.16 | $8.31 | 229837 |
| 2022-10-03 | 26.58 | $8.13 | 230622 |
| 2022-09-30 | 26.31 | $7.98 | 139200 |
| 2022-09-29 | 25.72 | $7.96 | 158000 |
| 2022-09-28 | 25.09 | $8.42 | 318045 |
| 2022-09-27 | 24.57 | $8.00 | 260200 |
| 2022-09-26 | 22.79 | $8.01 | 241900 |
| 2022-09-23 | 20.96 | $8.29 | 437600 |
| 2022-09-22 | 19.30 | $8.47 | 235845 |
| 2022-09-21 | 17.97 | $8.64 | 155400 |
| 2022-09-20 | 17.02 | $8.76 | 77901 |
| 2022-09-19 | 16.28 | $8.83 | 214600 |
| 2022-09-16 | 15.70 | $8.97 | 146116 |
| 2022-09-15 | 15.48 | $8.96 | 119130 |
| 2022-09-14 | 15.35 | $9.13 | 158221 |
| 2022-09-13 | 15.38 | $9.07 | 105100 |
| 2022-09-12 | 15.47 | $9.17 | 158700 |
| 2022-09-09 | 15.91 | $9.25 | 90100 |
| 2022-09-08 | 16.68 | $9.19 | 98834 |
| 2022-09-07 | 17.07 | $9.18 | 99419 |
| 2022-09-06 | 17.39 | $8.99 | 91600 |
| 2022-09-02 | 17.73 | $9.12 | 135800 |
| 2022-09-01 | 18.47 | $9.08 | 183149 |
| 2022-08-31 | 19.25 | $9.16 | 159400 |
| 2022-08-30 | 20.21 | $9.13 | 148849 |
| 2022-08-29 | 21.07 | $9.13 | 69613 |
| 2022-08-26 | 21.87 | $9.12 | 111503 |
| 2022-08-25 | 22.90 | $9.30 | 128247 |
| 2022-08-24 | 23.72 | $9.27 | 267000 |
| 2022-08-23 | 24.86 | $9.24 | 112132 |
| 2022-08-22 | 26.16 | $9.16 | 106832 |
| 2022-08-19 | 27.30 | $9.22 | 114408 |
| 2022-08-18 | 28.73 | $9.38 | 208725 |
| 2022-08-17 | 29.70 | $9.37 | 181349 |
| 2022-08-16 | 30.72 | $9.55 | 227500 |
| 2022-08-15 | 31.10 | $9.74 | 168200 |
| 2022-08-12 | 30.32 | $9.74 | 179430 |
| 2022-08-11 | 29.50 | $9.62 | 314829 |
| 2022-08-10 | 28.86 | $9.50 | 315100 |
| 2022-08-09 | 28.34 | $9.46 | 90800 |
| 2022-08-08 | 28.06 | $9.53 | 180400 |
| 2022-08-05 | 27.70 | $9.44 | 174200 |
| 2022-08-04 | 27.77 | $9.43 | 187100 |
| 2022-08-03 | 27.84 | $9.41 | 218102 |
| 2022-08-02 | 27.91 | $9.31 | 332302 |
| 2022-08-01 | 28.28 | $9.23 | 267200 |
| 2022-07-29 | 29.12 | $9.22 | 217000 |
| 2022-07-28 | 30.08 | $9.11 | 144906 |
| 2022-07-27 | 31.37 | $9.07 | 97900 |
| 2022-07-26 | 33.00 | $8.94 | 104819 |
| 2022-07-25 | 34.35 | $8.95 | 128600 |
| 2022-07-22 | 35.81 | $8.97 | 195300 |
| 2022-07-21 | 37.27 | $8.94 | 259772 |
| 2022-07-20 | 38.61 | $8.79 | 142524 |
| 2022-07-19 | 39.45 | $8.73 | 179600 |
| 2022-07-18 | 40.05 | $8.43 | 240800 |
| 2022-07-15 | 39.27 | $8.45 | 257400 |
| 2022-07-14 | 38.46 | $8.48 | 163200 |
| 2022-07-13 | 37.62 | $8.56 | 208224 |
| 2022-07-12 | 36.88 | $8.62 | 249300 |
| 2022-07-11 | 36.30 | $8.58 | 162700 |
| 2022-07-08 | 35.57 | $8.67 | 206929 |
| 2022-07-07 | 34.84 | $8.76 | 90400 |
| 2022-07-06 | 34.34 | $8.73 | 102600 |
| 2022-07-05 | 33.81 | $8.83 | 168227 |
| 2022-07-01 | 33.32 | $8.93 | 186200 |
| 2022-06-30 | 32.80 | $8.83 | 278723 |
| 2022-06-29 | 31.74 | $8.70 | 224042 |
| 2022-06-28 | 30.75 | $8.71 | 318708 |
| 2022-06-27 | 29.76 | $8.71 | 188826 |
| 2022-06-24 | 28.65 | $8.78 | 506000 |
| 2022-06-23 | 27.50 | $8.77 | 180043 |
| 2022-06-22 | 26.45 | $8.74 | 201900 |
| 2022-06-21 | 25.35 | $8.79 | 233427 |
| 2022-06-17 | 24.36 | $8.79 | 184400 |
| 2022-06-16 | 23.16 | $8.79 | 195800 |
| 2022-06-15 | 21.93 | $9.08 | 206900 |
| 2022-06-14 | 21.00 | $9.01 | 607251 |
| 2022-06-13 | 20.03 | $9.19 | 203700 |
| 2022-06-10 | 19.33 | $9.37 | 182100 |
| 2022-06-09 | 19.14 | $9.49 | 129900 |
| 2022-06-08 | 19.40 | $9.55 | 257300 |
| 2022-06-07 | 19.70 | $9.64 | 486100 |
| 2022-06-06 | 20.05 | $9.62 | 167214 |
| 2022-06-03 | 20.70 | $9.61 | 147100 |
| 2022-06-02 | 21.32 | $9.75 | 263206 |
| 2022-06-01 | 22.13 | $9.68 | 204349 |
| 2022-05-31 | 22.99 | $9.72 | 197300 |
| 2022-05-27 | 23.81 | $9.83 | 179040 |
| 2022-05-26 | 24.93 | $9.80 | 204900 |
| 2022-05-25 | 26.11 | $9.67 | 297100 |
| 2022-05-24 | 26.90 | $9.57 | 229700 |
| 2022-05-23 | 27.56 | $9.61 | 140900 |
| 2022-05-20 | 28.30 | $9.54 | 197334 |
| 2022-05-19 | 29.08 | $9.67 | 307137 |
| 2022-05-18 | 30.41 | $9.70 | 452300 |
| 2022-05-17 | 31.34 | $9.70 | 361433 |
| 2022-05-16 | 32.12 | $9.41 | 157500 |
| 2022-05-13 | 32.01 | $9.37 | 238000 |
| 2022-05-12 | 31.69 | $9.30 | 341624 |
| 2022-05-11 | 31.35 | $9.41 | 280100 |
| 2022-05-10 | 31.15 | $9.39 | 295213 |
| 2022-05-09 | 30.79 | $9.36 | 252521 |
| 2022-05-06 | 30.41 | $9.54 | 203521 |
| 2022-05-05 | 30.39 | $9.68 | 223000 |
| 2022-05-04 | 30.57 | $9.83 | 232700 |
| 2022-05-03 | 30.84 | $9.71 | 225604 |
| 2022-05-02 | 30.92 | $9.70 | 150400 |
| 2022-04-29 | 30.68 | $9.67 | 130947 |
| 2022-04-28 | 30.45 | $9.79 | 174336 |
| 2022-04-27 | 30.35 | $9.75 | 121405 |
| 2022-04-26 | 30.12 | $9.77 | 169600 |
| 2022-04-25 | 29.92 | $9.90 | 276610 |
| 2022-04-22 | 29.85 | $9.95 | 222520 |
| 2022-04-21 | 29.87 | $10.01 | 155800 |
| 2022-04-20 | 30.11 | $10.25 | 198703 |
| 2022-04-19 | 30.69 | $10.19 | 691500 |
| 2022-04-18 | 31.08 | $10.04 | 158806 |
| 2022-04-14 | 31.10 | $10.00 | 237400 |
| 2022-04-13 | 31.12 | $10.15 | 272670 |
| 2022-04-12 | 31.38 | $10.26 | 139829 |
| 2022-04-11 | 31.74 | $10.15 | 187022 |
| 2022-04-08 | 32.04 | $10.30 | 188700 |
| 2022-04-07 | 32.58 | $10.50 | 146800 |
| 2022-04-06 | 33.46 | $10.45 | 354900 |
| 2022-04-05 | 34.38 | $10.60 | 675200 |
| 2022-04-04 | 35.57 | $10.85 | 231800 |
| 2022-04-01 | 37.38 | $10.86 | 506448 |
| 2022-03-31 | 39.29 | $10.73 | 640508 |
| 2022-03-30 | 41.15 | $10.60 | 218542 |
| 2022-03-29 | 42.65 | $10.51 | 327424 |
| 2022-03-28 | 44.20 | $10.31 | 205000 |
| 2022-03-25 | 45.16 | $10.24 | 160900 |
| 2022-03-24 | 46.06 | $10.28 | 269200 |
| 2022-03-23 | 47.15 | $10.36 | 381100 |
| 2022-03-22 | 48.40 | $10.49 | 546836 |
| 2022-03-21 | 49.70 | $10.30 | 535729 |
| 2022-03-18 | 50.50 | $10.20 | 569240 |
| 2022-03-17 | 51.31 | $10.25 | 434432 |
| 2022-03-16 | 51.92 | $9.91 | 557700 |
| 2022-03-15 | 52.01 | $9.76 | 893300 |
| 2022-03-14 | 51.32 | $9.59 | 475945 |
| 2022-03-11 | 50.60 | $9.75 | 291218 |
| 2022-03-10 | 49.93 | $9.78 | 366100 |
| 2022-03-09 | 49.26 | $9.89 | 679901 |
| 2022-03-08 | 48.56 | $9.73 | 603900 |
| 2022-03-07 | 47.74 | $9.50 | 1.3M |
| 2022-03-04 | 46.57 | $9.76 | 4.4M |
| 2022-03-03 | 45.41 | $10.74 | 302700 |
| 2022-03-02 | 45.02 | $11.12 | 441435 |
| 2022-03-01 | 44.83 | $10.90 | 270236 |
| 2022-02-28 | 43.98 | $10.90 | 218825 |
| 2022-02-25 | 42.93 | $10.98 | 317000 |
| 2022-02-24 | 41.97 | $11.08 | 434200 |
| 2022-02-23 | 40.95 | $11.13 | 1.6M |
| 2022-02-22 | 40.26 | $11.24 | 294100 |
| 2022-02-18 | 39.75 | $11.49 | 169900 |
| 2022-02-17 | 39.55 | $11.46 | 268973 |
| 2022-02-16 | 39.38 | $11.76 | 169428 |
| 2022-02-15 | 39.62 | $11.69 | 163700 |
| 2022-02-14 | 39.75 | $11.62 | 184500 |
| 2022-02-11 | 39.81 | $11.63 | 254707 |
| 2022-02-10 | 39.94 | $11.85 | 254400 |
| 2022-02-09 | 40.44 | $12.04 | 325733 |
| 2022-02-08 | 41.07 | $11.81 | 194632 |
| 2022-02-07 | 40.95 | $11.78 | 169000 |
| 2022-02-04 | 40.73 | $11.71 | 274600 |
| 2022-02-03 | 40.50 | $11.75 | 171500 |
| 2022-02-02 | 40.39 | $11.96 | 334278 |
| 2022-02-01 | 40.57 | $11.96 | 123232 |
| 2022-01-31 | 40.49 | $11.86 | 314643 |
| 2022-01-28 | 40.41 | $12.04 | 296800 |
| 2022-01-27 | 40.32 | $11.86 | 157900 |
| 2022-01-26 | 39.61 | $11.68 | 211200 |
| 2022-01-25 | 38.63 | $11.62 | 571430 |
| 2022-01-24 | 37.21 | $11.54 | 491900 |
| 2022-01-21 | 35.30 | $11.72 | 466800 |
| 2022-01-20 | 33.78 | $11.84 | 1.0M |
| 2022-01-19 | 32.35 | $12.07 | 252891 |
| 2022-01-18 | 31.18 | $12.15 | 373630 |
| 2022-01-14 | 30.03 | $12.29 | 562610 |
| 2022-01-13 | 29.06 | $12.46 | 543603 |
| 2022-01-12 | 28.42 | $12.59 | 464000 |
| 2022-01-11 | 28.03 | $12.77 | 125842 |
| 2022-01-10 | 28.10 | $12.76 | 153700 |
| 2022-01-07 | 28.11 | $12.75 | 210900 |
| 2022-01-06 | 28.34 | $12.81 | 351900 |
| 2022-01-05 | 28.72 | $12.74 | 512900 |
| 2022-01-04 | 29.12 | $12.86 | 132381 |
| 2022-01-03 | 29.79 | $12.81 | 549327 |
| 2021-12-31 | 30.46 | $12.80 | 594300 |
| 2021-12-30 | 30.89 | $12.62 | 283000 |
| 2021-12-29 | 30.52 | $12.57 | 316117 |
| 2021-12-28 | 30.13 | $12.57 | 285900 |
| 2021-12-27 | 29.82 | $12.72 | 304344 |
| 2021-12-23 | 29.80 | $12.73 | 453100 |
| 2021-12-22 | 29.52 | $12.59 | 264213 |
| 2021-12-21 | 28.37 | $12.59 | 203616 |
| 2021-12-20 | 27.33 | $12.56 | 351100 |
| 2021-12-17 | 26.23 | $12.81 | 176406 |
| 2021-12-16 | 25.78 | $12.84 | 199200 |
| 2021-12-15 | 25.39 | $12.84 | 233014 |
| 2021-12-14 | 24.81 | $12.86 | 142241 |
| 2021-12-13 | 24.19 | $12.86 | 310400 |
| 2021-12-10 | 23.62 | $12.85 | 140226 |
| 2021-12-09 | 22.90 | $12.83 | 338416 |
| 2021-12-08 | 22.16 | $12.98 | 121837 |
| 2021-12-07 | 21.70 | $12.97 | 151543 |
| 2021-12-06 | 21.36 | $12.96 | 180432 |
| 2021-12-03 | 20.18 | $12.92 | 149329 |
| 2021-12-02 | 18.93 | $13.05 | 207700 |
| 2021-12-01 | 17.91 | $13.18 | 139240 |
| 2021-11-30 | 17.07 | $13.06 | 149522 |
| 2021-11-29 | 16.19 | $13.14 | 135300 |
| 2021-11-26 | 15.40 | $13.06 | 129400 |
| 2021-11-24 | 14.30 | $13.12 | 153715 |
| 2021-11-23 | 13.28 | $13.19 | 176706 |
| 2021-11-22 | 12.52 | $13.44 | 133700 |
| 2021-11-19 | 12.47 | $13.56 | 106596 |
| 2021-11-18 | 12.93 | $13.61 | 104007 |
| 2021-11-17 | 13.42 | $13.68 | 97200 |
| 2021-11-16 | 13.66 | $13.80 | 73935 |
| 2021-11-15 | 13.65 | $13.70 | 153700 |
| 2021-11-12 | 13.64 | $13.76 | 55328 |
| 2021-11-11 | 13.78 | $13.77 | 79837 |
| 2021-11-10 | 13.79 | $13.72 | 151100 |
| 2021-11-09 | 13.79 | $13.70 | 106649 |
| 2021-11-08 | 13.94 | $13.64 | 120900 |
| 2021-11-05 | 14.53 | $13.59 | 158529 |
| 2021-11-04 | 15.28 | $13.59 | 125200 |
| 2021-11-03 | 16.06 | $13.56 | 122200 |
| 2021-11-02 | 16.69 | $13.60 | 167800 |
| 2021-11-01 | 17.23 | $13.65 | 141414 |
| 2021-10-29 | 17.54 | $13.66 | 116700 |
| 2021-10-28 | 17.94 | $13.66 | 203802 |
| 2021-10-27 | 18.63 | $13.58 | 129100 |
| 2021-10-26 | 19.36 | $13.52 | 69900 |
| 2021-10-25 | 20.21 | $13.45 | 141600 |
| 2021-10-22 | 21.11 | $13.60 | 136600 |
| 2021-10-21 | 22.19 | $13.59 | 128100 |
| 2021-10-20 | 23.19 | $13.84 | 135800 |
| 2021-10-19 | 23.49 | $13.78 | 177300 |
| 2021-10-18 | 23.89 | $13.72 | 119700 |
| 2021-10-15 | 24.68 | $13.65 | 116638 |
| 2021-10-14 | 25.44 | $13.66 | 154636 |
| 2021-10-13 | 26.39 | $13.50 | 96300 |
| 2021-10-12 | 27.71 | $13.44 | 105100 |
| 2021-10-11 | 28.91 | $13.40 | 77600 |
| 2021-10-08 | 30.08 | $13.36 | 91130 |
| 2021-10-07 | 31.30 | $13.47 | 109000 |
| 2021-10-06 | 32.59 | $13.37 | 229734 |
| 2021-10-05 | 33.82 | $13.59 | 106141 |
| 2021-10-04 | 35.53 | $13.49 | 128600 |
| 2021-10-01 | 37.33 | $13.52 | 165927 |
| 2021-09-30 | 39.14 | $13.60 | 184200 |
| 2021-09-29 | 41.04 | $13.46 | 161100 |
| 2021-09-28 | 43.09 | $13.39 | 305930 |
| 2021-09-27 | 45.25 | $13.67 | 89700 |
| 2021-09-24 | 46.72 | $13.71 | 107931 |
| 2021-09-23 | 48.29 | $13.70 | 147800 |
| 2021-09-22 | 49.71 | $13.78 | 147900 |
| 2021-09-21 | 51.26 | $13.65 | 192452 |
| 2021-09-20 | 52.72 | $13.65 | 212200 |
| 2021-09-17 | 54.26 | $13.91 | 122600 |
| 2021-09-16 | 54.92 | $14.05 | 157200 |
| 2021-09-15 | 55.53 | $13.97 | 94637 |
| 2021-09-14 | 56.25 | $13.95 | 125438 |
| 2021-09-13 | 57.01 | $14.05 | 94142 |
| 2021-09-10 | 57.43 | $14.00 | 70738 |
| 2021-09-09 | 57.88 | $14.09 | 70800 |
| 2021-09-08 | 58.37 | $13.99 | 138400 |
| 2021-09-07 | 58.89 | $14.00 | 110800 |
| 2021-09-03 | 59.44 | $14.04 | 278100 |
| 2021-09-02 | 60.04 | $14.14 | 194500 |
| 2021-09-01 | 60.26 | $14.08 | 192257 |
| 2021-08-31 | 60.53 | $13.91 | 191343 |
| 2021-08-30 | 60.88 | $13.99 | 133100 |
| 2021-08-27 | 61.19 | $13.92 | 105014 |
| 2021-08-26 | 61.59 | $13.69 | 137500 |
| 2021-08-25 | 62.06 | $13.83 | 126700 |
| 2021-08-24 | 62.25 | $13.93 | 78947 |
| 2021-08-23 | 62.17 | $13.91 | 161900 |
| 2021-08-20 | 62.10 | $13.96 | 113878 |
| 2021-08-19 | 61.69 | $14.02 | 118700 |
| 2021-08-18 | 61.17 | $14.05 | 119111 |
| 2021-08-17 | 60.52 | $14.11 | 157215 |
| 2021-08-16 | 59.81 | $14.04 | 141527 |
| 2021-08-13 | 59.08 | $14.12 | 102900 |
| 2021-08-12 | 58.30 | $14.00 | 139100 |
| 2021-08-11 | 57.51 | $14.08 | 133200 |
| 2021-08-10 | 56.65 | $14.09 | 83720 |
| 2021-08-09 | 55.66 | $14.04 | 111600 |
| 2021-08-06 | 54.62 | $14.06 | 181607 |
| 2021-08-05 | 53.53 | $13.90 | 128742 |
| 2021-08-04 | 52.38 | $14.03 | 104400 |
| 2021-08-03 | 50.95 | $14.06 | 95611 |
| 2021-08-02 | 49.45 | $14.03 | 129551 |
| 2021-07-30 | 47.88 | $13.96 | 142943 |
| 2021-07-29 | 46.23 | $13.95 | 116815 |
| 2021-07-28 | 44.49 | $13.85 | 83900 |
| 2021-07-27 | 42.68 | $13.86 | 144720 |
| 2021-07-26 | 40.78 | $13.83 | 157837 |
| 2021-07-23 | 38.77 | $13.88 | 180800 |
| 2021-07-22 | 36.53 | $13.84 | 193342 |
| 2021-07-21 | 34.18 | $13.83 | 235900 |
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