Is Eaton Vance Limited Duration Income Fund (EVV) a Buy, Sell, or Hold?
Enter your email address below for free access to our Eaton Vance Limited Duration Income Fund (EVV) research center and poll results.
AMEX : EVV
Eaton Vance Limited Duration Income Fund
$9.31 USD
-$0.03 (-0.32%)
- Volume
- 1.73M
- Average Volume
- 352.61K
- Market Capitalization
- $1.08B
- P/E Ratio
- 15.25
- Dividend Yield
- 9.34%
- Price Target
- Year High
- $10.41
- Year Low
- $8.97
- Day High
- —
- Day Low
- —
- Payout Ratio
- $1.36
- Current Ratio
- $0.19
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
1
Indicators
Bearish
7
Indicators
Neutral
0
Indicators
1 Bullish / 7 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
9.32
2026-07-17
Close Price
$9.31
Vol: 1.7M
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
8.75
Average
10.30
Maximum
13.36
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 9.32 | $9.31 | 1.7M |
| 2026-07-16 | 9.31 | $9.34 | 433634 |
| 2026-07-15 | 9.31 | $9.35 | 433730 |
| 2026-07-14 | 9.30 | $9.31 | 431300 |
| 2026-07-13 | 9.30 | $9.33 | 455948 |
| 2026-07-10 | 9.29 | $9.33 | 369041 |
| 2026-07-09 | 9.29 | $9.39 | 239233 |
| 2026-07-08 | 9.28 | $9.36 | 293700 |
| 2026-07-07 | 9.27 | $9.42 | 208713 |
| 2026-07-06 | 9.26 | $9.42 | 249800 |
| 2026-07-02 | 9.26 | $9.40 | 294100 |
| 2026-07-01 | 9.25 | $9.36 | 401538 |
| 2026-06-30 | 9.25 | $9.37 | 441503 |
| 2026-06-29 | 9.25 | $9.34 | 340136 |
| 2026-06-26 | 9.25 | $9.26 | 318441 |
| 2026-06-25 | 9.26 | $9.29 | 501801 |
| 2026-06-24 | 9.26 | $9.21 | 550100 |
| 2026-06-23 | 9.26 | $9.21 | 311007 |
| 2026-06-22 | 9.27 | $9.21 | 315315 |
| 2026-06-18 | 9.27 | $9.16 | 364900 |
| 2026-06-17 | 9.27 | $9.19 | 299100 |
| 2026-06-16 | 9.27 | $9.25 | 331825 |
| 2026-06-15 | 9.27 | $9.21 | 569330 |
| 2026-06-12 | 9.27 | $9.24 | 421786 |
| 2026-06-11 | 9.27 | $9.26 | 416000 |
| 2026-06-10 | 9.27 | $9.23 | 445041 |
| 2026-06-09 | 9.28 | $9.22 | 436445 |
| 2026-06-08 | 9.29 | $9.22 | 258600 |
| 2026-06-05 | 9.30 | $9.23 | 404930 |
| 2026-06-04 | 9.32 | $9.26 | 375313 |
| 2026-06-03 | 9.33 | $9.27 | 413600 |
| 2026-06-02 | 9.34 | $9.35 | 207600 |
| 2026-06-01 | 9.34 | $9.38 | 309000 |
| 2026-05-29 | 9.35 | $9.38 | 442100 |
| 2026-05-28 | 9.35 | $9.38 | 242958 |
| 2026-05-27 | 9.35 | $9.31 | 298226 |
| 2026-05-26 | 9.36 | $9.30 | 312700 |
| 2026-05-22 | 9.37 | $9.29 | 519439 |
| 2026-05-21 | 9.38 | $9.24 | 379700 |
| 2026-05-20 | 9.40 | $9.22 | 447806 |
| 2026-05-19 | 9.41 | $9.14 | 424729 |
| 2026-05-18 | 9.43 | $9.19 | 496425 |
| 2026-05-15 | 9.45 | $9.19 | 320100 |
| 2026-05-14 | 9.46 | $9.28 | 209804 |
| 2026-05-13 | 9.47 | $9.34 | 350713 |
| 2026-05-12 | 9.48 | $9.38 | 282541 |
| 2026-05-11 | 9.49 | $9.40 | 334117 |
| 2026-05-08 | 9.49 | $9.49 | 316900 |
| 2026-05-07 | 9.49 | $9.51 | 299324 |
| 2026-05-06 | 9.49 | $9.60 | 863400 |
| 2026-05-05 | 9.49 | $9.44 | 251924 |
| 2026-05-04 | 9.49 | $9.43 | 298151 |
| 2026-05-01 | 9.48 | $9.48 | 298200 |
| 2026-04-30 | 9.48 | $9.45 | 311700 |
| 2026-04-29 | 9.47 | $9.41 | 292505 |
| 2026-04-28 | 9.48 | $9.46 | 180542 |
| 2026-04-27 | 9.46 | $9.51 | 120800 |
| 2026-04-24 | 9.43 | $9.49 | 336800 |
| 2026-04-23 | 9.42 | $9.55 | 409416 |
| 2026-04-22 | 9.40 | $9.54 | 472230 |
| 2026-04-21 | 9.39 | $9.45 | 278330 |
| 2026-04-20 | 9.38 | $9.53 | 292822 |
| 2026-04-17 | 9.36 | $9.50 | 275916 |
| 2026-04-16 | 9.35 | $9.50 | 201409 |
| 2026-04-15 | 9.35 | $9.49 | 219516 |
| 2026-04-14 | 9.35 | $9.48 | 224000 |
| 2026-04-13 | 9.35 | $9.50 | 237200 |
| 2026-04-10 | 9.34 | $9.50 | 206810 |
| 2026-04-09 | 9.34 | $9.57 | 331000 |
| 2026-04-08 | 9.34 | $9.48 | 306800 |
| 2026-04-07 | 9.35 | $9.38 | 272800 |
| 2026-04-06 | 9.36 | $9.39 | 131600 |
| 2026-04-02 | 9.37 | $9.36 | 260100 |
| 2026-04-01 | 9.39 | $9.40 | 283800 |
| 2026-03-31 | 9.40 | $9.45 | 1.1M |
| 2026-03-30 | 9.41 | $9.07 | 472200 |
| 2026-03-27 | 9.45 | $9.02 | 317626 |
| 2026-03-26 | 9.49 | $9.15 | 366500 |
| 2026-03-25 | 9.53 | $9.28 | 334200 |
| 2026-03-24 | 9.56 | $9.30 | 358900 |
| 2026-03-23 | 9.59 | $9.25 | 303600 |
| 2026-03-20 | 9.62 | $9.19 | 567721 |
| 2026-03-19 | 9.66 | $9.29 | 756200 |
| 2026-03-18 | 9.69 | $9.43 | 204507 |
| 2026-03-17 | 9.71 | $9.47 | 183412 |
| 2026-03-16 | 9.74 | $9.46 | 228700 |
| 2026-03-13 | 9.76 | $9.38 | 428700 |
| 2026-03-12 | 9.79 | $9.51 | 286440 |
| 2026-03-11 | 9.82 | $9.61 | 358400 |
| 2026-03-10 | 9.83 | $9.62 | 343006 |
| 2026-03-09 | 9.85 | $9.53 | 464200 |
| 2026-03-06 | 9.87 | $9.63 | 289000 |
| 2026-03-05 | 9.88 | $9.69 | 335700 |
| 2026-03-04 | 9.89 | $9.69 | 423300 |
| 2026-03-03 | 9.91 | $9.69 | 702600 |
| 2026-03-02 | 9.92 | $9.77 | 440400 |
| 2026-02-27 | 9.92 | $9.86 | 342443 |
| 2026-02-26 | 9.92 | $9.91 | 270314 |
| 2026-02-25 | 9.92 | $9.91 | 174100 |
| 2026-02-24 | 9.92 | $9.88 | 370900 |
| 2026-02-23 | 9.93 | $9.89 | 366326 |
| 2026-02-20 | 9.93 | $9.93 | 464700 |
| 2026-02-19 | 9.93 | $9.90 | 391449 |
| 2026-02-18 | 9.92 | $9.92 | 346133 |
| 2026-02-17 | 9.92 | $9.95 | 225200 |
| 2026-02-13 | 9.92 | $9.95 | 359500 |
| 2026-02-12 | 9.92 | $9.99 | 172100 |
| 2026-02-11 | 9.91 | $9.98 | 216100 |
| 2026-02-10 | 9.92 | $9.96 | 371200 |
| 2026-02-09 | 9.92 | $9.95 | 316013 |
| 2026-02-06 | 9.92 | $9.93 | 254200 |
| 2026-02-05 | 9.92 | $9.90 | 249330 |
| 2026-02-04 | 9.92 | $9.91 | 215078 |
| 2026-02-03 | 9.93 | $9.92 | 393931 |
| 2026-02-02 | 9.93 | $9.90 | 288301 |
| 2026-01-30 | 9.93 | $9.87 | 248200 |
| 2026-01-29 | 9.93 | $9.93 | 304233 |
| 2026-01-28 | 9.94 | $9.91 | 201700 |
| 2026-01-27 | 9.94 | $9.91 | 268700 |
| 2026-01-26 | 9.94 | $9.91 | 411517 |
| 2026-01-23 | 9.94 | $9.91 | 249100 |
| 2026-01-22 | 9.94 | $9.90 | 226200 |
| 2026-01-21 | 9.94 | $9.89 | 480342 |
| 2026-01-20 | 9.93 | $9.87 | 266400 |
| 2026-01-16 | 9.93 | $9.88 | 270087 |
| 2026-01-15 | 9.93 | $9.92 | 269209 |
| 2026-01-14 | 9.93 | $9.92 | 310731 |
| 2026-01-13 | 9.93 | $10.01 | 241839 |
| 2026-01-12 | 9.93 | $9.97 | 251000 |
| 2026-01-09 | 9.93 | $9.97 | 260600 |
| 2026-01-08 | 9.93 | $9.98 | 190900 |
| 2026-01-07 | 9.94 | $9.99 | 237200 |
| 2026-01-06 | 9.94 | $9.99 | 209315 |
| 2026-01-05 | 9.94 | $9.96 | 273900 |
| 2026-01-02 | 9.95 | $9.95 | 371400 |
| 2025-12-31 | 9.96 | $9.91 | 366800 |
| 2025-12-30 | 9.97 | $9.95 | 217622 |
| 2025-12-29 | 9.97 | $9.94 | 339100 |
| 2025-12-26 | 9.98 | $9.96 | 183024 |
| 2025-12-24 | 9.99 | $9.93 | 303400 |
| 2025-12-23 | 10.00 | $9.89 | 877928 |
| 2025-12-22 | 10.01 | $9.86 | 904300 |
| 2025-12-19 | 10.01 | $9.84 | 332607 |
| 2025-12-18 | 10.02 | $9.83 | 439600 |
| 2025-12-17 | 10.03 | $9.87 | 242400 |
| 2025-12-16 | 10.03 | $9.89 | 286700 |
| 2025-12-15 | 10.03 | $9.93 | 736800 |
| 2025-12-12 | 10.04 | $9.91 | 255210 |
| 2025-12-11 | 10.04 | $10.03 | 202249 |
| 2025-12-10 | 10.05 | $10.05 | 240435 |
| 2025-12-09 | 10.05 | $10.02 | 242300 |
| 2025-12-08 | 10.05 | $10.00 | 367600 |
| 2025-12-05 | 10.06 | $10.00 | 499175 |
| 2025-12-04 | 10.06 | $10.17 | 311220 |
| 2025-12-03 | 10.05 | $10.12 | 282800 |
| 2025-12-02 | 10.05 | $10.12 | 498931 |
| 2025-12-01 | 10.04 | $10.12 | 272700 |
| 2025-11-28 | 10.04 | $10.15 | 126000 |
| 2025-11-26 | 10.04 | $10.12 | 251500 |
| 2025-11-25 | 10.03 | $10.08 | 235934 |
| 2025-11-24 | 10.03 | $10.03 | 239213 |
| 2025-11-21 | 10.04 | $10.01 | 213600 |
| 2025-11-20 | 10.04 | $9.96 | 521339 |
| 2025-11-19 | 10.05 | $9.95 | 294400 |
| 2025-11-18 | 10.05 | $9.96 | 726500 |
| 2025-11-17 | 10.05 | $9.92 | 455745 |
| 2025-11-14 | 10.05 | $9.99 | 246500 |
| 2025-11-13 | 10.04 | $10.00 | 228424 |
| 2025-11-12 | 10.04 | $10.14 | 219000 |
| 2025-11-11 | 10.04 | $10.11 | 190215 |
| 2025-11-10 | 10.03 | $10.09 | 178215 |
| 2025-11-07 | 10.03 | $10.08 | 189100 |
| 2025-11-06 | 10.03 | $10.04 | 171873 |
| 2025-11-05 | 10.04 | $10.05 | 204400 |
| 2025-11-04 | 10.05 | $10.02 | 277547 |
| 2025-11-03 | 10.05 | $10.07 | 150649 |
| 2025-10-31 | 10.06 | $10.08 | 227015 |
| 2025-10-30 | 10.06 | $10.05 | 146210 |
| 2025-10-29 | 10.06 | $10.06 | 187100 |
| 2025-10-28 | 10.07 | $10.08 | 164449 |
| 2025-10-27 | 10.07 | $10.11 | 238200 |
| 2025-10-24 | 10.08 | $10.09 | 251200 |
| 2025-10-23 | 10.08 | $10.05 | 227700 |
| 2025-10-22 | 10.08 | $10.04 | 395400 |
| 2025-10-21 | 10.09 | $9.94 | 301400 |
| 2025-10-20 | 10.10 | $9.90 | 260600 |
| 2025-10-17 | 10.12 | $9.88 | 365326 |
| 2025-10-16 | 10.13 | $9.93 | 261120 |
| 2025-10-15 | 10.14 | $10.03 | 212500 |
| 2025-10-14 | 10.15 | $10.02 | 262643 |
| 2025-10-13 | 10.16 | $10.13 | 246333 |
| 2025-10-10 | 10.17 | $10.05 | 314300 |
| 2025-10-09 | 10.18 | $10.19 | 201117 |
| 2025-10-08 | 10.18 | $10.21 | 171800 |
| 2025-10-07 | 10.19 | $10.17 | 327300 |
| 2025-10-06 | 10.19 | $10.11 | 326317 |
| 2025-10-03 | 10.21 | $10.11 | 307400 |
| 2025-10-02 | 10.22 | $10.16 | 251806 |
| 2025-10-01 | 10.23 | $10.22 | 381400 |
| 2025-09-30 | 10.24 | $10.15 | 257200 |
| 2025-09-29 | 10.24 | $10.12 | 269041 |
| 2025-09-26 | 10.25 | $10.10 | 178600 |
| 2025-09-25 | 10.27 | $10.21 | 276300 |
| 2025-09-24 | 10.27 | $10.21 | 387600 |
| 2025-09-23 | 10.28 | $10.19 | 234045 |
| 2025-09-22 | 10.28 | $10.13 | 284700 |
| 2025-09-19 | 10.28 | $10.14 | 430700 |
| 2025-09-18 | 10.28 | $10.21 | 227427 |
| 2025-09-17 | 10.28 | $10.19 | 275518 |
| 2025-09-16 | 10.27 | $10.24 | 308600 |
| 2025-09-15 | 10.27 | $10.23 | 514200 |
| 2025-09-12 | 10.26 | $10.22 | 282400 |
| 2025-09-11 | 10.26 | $10.27 | 418700 |
| 2025-09-10 | 10.25 | $10.32 | 362043 |
| 2025-09-09 | 10.24 | $10.35 | 249800 |
| 2025-09-08 | 10.23 | $10.40 | 269000 |
| 2025-09-05 | 10.22 | $10.36 | 224279 |
| 2025-09-04 | 10.21 | $10.34 | 232000 |
| 2025-09-03 | 10.20 | $10.33 | 284509 |
| 2025-09-02 | 10.19 | $10.29 | 247325 |
| 2025-08-29 | 10.18 | $10.32 | 194500 |
| 2025-08-28 | 10.17 | $10.35 | 307800 |
| 2025-08-27 | 10.16 | $10.31 | 423900 |
| 2025-08-26 | 10.15 | $10.35 | 530300 |
| 2025-08-25 | 10.13 | $10.30 | 566800 |
| 2025-08-22 | 10.12 | $10.15 | 548437 |
| 2025-08-21 | 10.12 | $10.09 | 188500 |
| 2025-08-20 | 10.12 | $10.11 | 156700 |
| 2025-08-19 | 10.12 | $10.13 | 209000 |
| 2025-08-18 | 10.12 | $10.14 | 228101 |
| 2025-08-15 | 10.11 | $10.13 | 157940 |
| 2025-08-14 | 10.11 | $10.12 | 396437 |
| 2025-08-13 | 10.11 | $10.12 | 383000 |
| 2025-08-12 | 10.12 | $10.15 | 168111 |
| 2025-08-11 | 10.12 | $10.15 | 178412 |
| 2025-08-08 | 10.13 | $10.17 | 249100 |
| 2025-08-07 | 10.13 | $10.17 | 246526 |
| 2025-08-06 | 10.14 | $10.16 | 204649 |
| 2025-08-05 | 10.14 | $10.13 | 280800 |
| 2025-08-04 | 10.15 | $10.13 | 243800 |
| 2025-08-01 | 10.16 | $10.03 | 274900 |
| 2025-07-31 | 10.17 | $10.10 | 200318 |
| 2025-07-30 | 10.18 | $10.11 | 190911 |
| 2025-07-29 | 10.19 | $10.09 | 231328 |
| 2025-07-28 | 10.20 | $10.08 | 229400 |
| 2025-07-25 | 10.20 | $10.06 | 191730 |
| 2025-07-24 | 10.21 | $10.07 | 195824 |
| 2025-07-23 | 10.22 | $10.10 | 480625 |
| 2025-07-22 | 10.21 | $10.11 | 325700 |
| 2025-07-21 | 10.21 | $10.08 | 254100 |
| 2025-07-18 | 10.21 | $10.04 | 938000 |
| 2025-07-17 | 10.21 | $10.23 | 357808 |
| 2025-07-16 | 10.20 | $10.23 | 207600 |
| 2025-07-15 | 10.19 | $10.20 | 153600 |
| 2025-07-14 | 10.18 | $10.27 | 271500 |
| 2025-07-11 | 10.18 | $10.20 | 169500 |
| 2025-07-10 | 10.17 | $10.30 | 232842 |
| 2025-07-09 | 10.16 | $10.30 | 325400 |
| 2025-07-08 | 10.15 | $10.25 | 143238 |
| 2025-07-07 | 10.14 | $10.26 | 181000 |
| 2025-07-03 | 10.13 | $10.38 | 142349 |
| 2025-07-02 | 10.11 | $10.30 | 137335 |
| 2025-07-01 | 10.09 | $10.26 | 191764 |
| 2025-06-30 | 10.08 | $10.26 | 164600 |
| 2025-06-27 | 10.07 | $10.19 | 174046 |
| 2025-06-26 | 10.06 | $10.20 | 241316 |
| 2025-06-25 | 10.05 | $10.14 | 184900 |
| 2025-06-24 | 10.04 | $10.09 | 198800 |
| 2025-06-23 | 10.03 | $10.03 | 173039 |
| 2025-06-20 | 10.02 | $10.02 | 210120 |
| 2025-06-18 | 10.01 | $10.03 | 126400 |
| 2025-06-17 | 10.01 | $10.06 | 103200 |
| 2025-06-16 | 10.00 | $10.06 | 166023 |
| 2025-06-13 | 9.99 | $10.05 | 191935 |
| 2025-06-12 | 9.99 | $10.16 | 187019 |
| 2025-06-11 | 9.97 | $10.09 | 232405 |
| 2025-06-10 | 9.96 | $10.06 | 147728 |
| 2025-06-09 | 9.96 | $10.06 | 179300 |
| 2025-06-06 | 9.95 | $10.02 | 181800 |
| 2025-06-05 | 9.95 | $10.06 | 184334 |
| 2025-06-04 | 9.94 | $10.03 | 176200 |
| 2025-06-03 | 9.93 | $10.02 | 191639 |
| 2025-06-02 | 9.93 | $10.02 | 197900 |
| 2025-05-30 | 9.93 | $9.99 | 125042 |
| 2025-05-29 | 9.92 | $9.98 | 192654 |
| 2025-05-28 | 9.92 | $9.95 | 166122 |
| 2025-05-27 | 9.91 | $9.97 | 191400 |
| 2025-05-23 | 9.91 | $9.93 | 275111 |
| 2025-05-22 | 9.90 | $9.88 | 266100 |
| 2025-05-21 | 9.89 | $9.82 | 201100 |
| 2025-05-20 | 9.89 | $9.93 | 167640 |
| 2025-05-19 | 9.87 | $9.90 | 190500 |
| 2025-05-16 | 9.85 | $9.92 | 204840 |
| 2025-05-15 | 9.83 | $9.92 | 173600 |
| 2025-05-14 | 9.81 | $9.90 | 411500 |
| 2025-05-13 | 9.80 | $9.93 | 442000 |
| 2025-05-12 | 9.77 | $9.95 | 274006 |
| 2025-05-09 | 9.75 | $9.93 | 218600 |
| 2025-05-08 | 9.73 | $9.94 | 151438 |
| 2025-05-07 | 9.72 | $9.92 | 119800 |
| 2025-05-06 | 9.69 | $9.89 | 173845 |
| 2025-05-05 | 9.66 | $9.94 | 186634 |
| 2025-05-02 | 9.64 | $9.98 | 122100 |
| 2025-05-01 | 9.63 | $9.88 | 274117 |
| 2025-04-30 | 9.65 | $9.89 | 175903 |
| 2025-04-29 | 9.65 | $9.85 | 238200 |
| 2025-04-28 | 9.66 | $9.80 | 155500 |
| 2025-04-25 | 9.67 | $9.82 | 138100 |
| 2025-04-24 | 9.68 | $9.77 | 161441 |
| 2025-04-23 | 9.70 | $9.70 | 164511 |
| 2025-04-22 | 9.73 | $9.53 | 281800 |
| 2025-04-21 | 9.75 | $9.46 | 354915 |
| 2025-04-17 | 9.78 | $9.62 | 242100 |
| 2025-04-16 | 9.81 | $9.58 | 255800 |
| 2025-04-15 | 9.83 | $9.57 | 200509 |
| 2025-04-14 | 9.85 | $9.47 | 267247 |
| 2025-04-11 | 9.88 | $9.48 | 202800 |
| 2025-04-10 | 9.91 | $9.52 | 194000 |
| 2025-04-09 | 9.93 | $9.67 | 391600 |
| 2025-04-08 | 9.95 | $9.40 | 514529 |
| 2025-04-07 | 9.98 | $9.25 | 731601 |
| 2025-04-04 | 10.02 | $9.46 | 639500 |
| 2025-04-03 | 10.05 | $9.97 | 314800 |
| 2025-04-02 | 10.06 | $10.09 | 409841 |
| 2025-04-01 | 10.07 | $10.04 | 258700 |
| 2025-03-31 | 10.07 | $9.98 | 566400 |
| 2025-03-28 | 10.09 | $10.04 | 257301 |
| 2025-03-27 | 10.10 | $10.08 | 178836 |
| 2025-03-26 | 10.11 | $10.12 | 262200 |
| 2025-03-25 | 10.12 | $10.17 | 291045 |
| 2025-03-24 | 10.12 | $10.08 | 237728 |
| 2025-03-21 | 10.13 | $10.06 | 409625 |
| 2025-03-20 | 10.14 | $10.10 | 253514 |
| 2025-03-19 | 10.14 | $10.02 | 227621 |
| 2025-03-18 | 10.15 | $10.05 | 296810 |
| 2025-03-17 | 10.17 | $10.03 | 261341 |
| 2025-03-14 | 10.17 | $10.01 | 181400 |
| 2025-03-13 | 10.18 | $9.97 | 270600 |
| 2025-03-12 | 10.19 | $10.05 | 311817 |
| 2025-03-11 | 10.21 | $10.02 | 229600 |
| 2025-03-10 | 10.22 | $10.04 | 246900 |
| 2025-03-07 | 10.24 | $10.13 | 280602 |
| 2025-03-06 | 10.24 | $10.16 | 284000 |
| 2025-03-05 | 10.25 | $10.20 | 216000 |
| 2025-03-04 | 10.26 | $10.18 | 323700 |
| 2025-03-03 | 10.26 | $10.27 | 227100 |
| 2025-02-28 | 10.25 | $10.25 | 244000 |
| 2025-02-27 | 10.25 | $10.25 | 173500 |
| 2025-02-26 | 10.24 | $10.30 | 267141 |
| 2025-02-25 | 10.24 | $10.25 | 177400 |
| 2025-02-24 | 10.23 | $10.26 | 289600 |
| 2025-02-21 | 10.22 | $10.22 | 221600 |
| 2025-02-20 | 10.22 | $10.20 | 233700 |
| 2025-02-19 | 10.21 | $10.24 | 225958 |
| 2025-02-18 | 10.20 | $10.28 | 262230 |
| 2025-02-14 | 10.19 | $10.21 | 211604 |
| 2025-02-13 | 10.17 | $10.18 | 326300 |
| 2025-02-12 | 10.16 | $10.16 | 658601 |
| 2025-02-11 | 10.14 | $10.34 | 273300 |
| 2025-02-10 | 10.12 | $10.30 | 245900 |
| 2025-02-07 | 10.10 | $10.32 | 214133 |
| 2025-02-06 | 10.09 | $10.31 | 182900 |
| 2025-02-05 | 10.08 | $10.33 | 249000 |
| 2025-02-04 | 10.06 | $10.29 | 229124 |
| 2025-02-03 | 10.04 | $10.19 | 335100 |
| 2025-01-31 | 10.03 | $10.21 | 135228 |
| 2025-01-30 | 10.01 | $10.17 | 160200 |
| 2025-01-29 | 9.99 | $10.13 | 210327 |
| 2025-01-28 | 9.98 | $10.16 | 166518 |
| 2025-01-27 | 9.97 | $10.11 | 295000 |
| 2025-01-24 | 9.96 | $10.12 | 257200 |
| 2025-01-23 | 9.95 | $10.05 | 317200 |
| 2025-01-22 | 9.94 | $10.13 | 351700 |
| 2025-01-21 | 9.93 | $10.05 | 392200 |
| 2025-01-17 | 9.92 | $9.94 | 298400 |
| 2025-01-16 | 9.93 | $9.94 | 305400 |
| 2025-01-15 | 9.95 | $9.96 | 450800 |
| 2025-01-14 | 9.96 | $9.83 | 226100 |
| 2025-01-13 | 9.98 | $9.88 | 298200 |
| 2025-01-10 | 10.01 | $9.95 | 334747 |
| 2025-01-08 | 10.03 | $10.07 | 285500 |
| 2025-01-07 | 10.04 | $9.99 | 304000 |
| 2025-01-06 | 10.06 | $9.96 | 271600 |
| 2025-01-03 | 10.08 | $9.96 | 332215 |
| 2025-01-02 | 10.10 | $9.95 | 236927 |
| 2024-12-31 | 10.11 | $9.77 | 958400 |
| 2024-12-30 | 10.14 | $9.82 | 376600 |
| 2024-12-27 | 10.15 | $9.90 | 225800 |
| 2024-12-26 | 10.17 | $9.95 | 278800 |
| 2024-12-24 | 10.18 | $9.97 | 159537 |
| 2024-12-23 | 10.18 | $9.92 | 247000 |
| 2024-12-20 | 10.19 | $9.89 | 346900 |
| 2024-12-19 | 10.20 | $9.80 | 659421 |
| 2024-12-18 | 10.22 | $9.97 | 439900 |
| 2024-12-17 | 10.22 | $10.15 | 353500 |
| 2024-12-16 | 10.21 | $10.24 | 317505 |
| 2024-12-13 | 10.20 | $10.24 | 307816 |
| 2024-12-12 | 10.19 | $10.25 | 250100 |
| 2024-12-11 | 10.18 | $10.35 | 295200 |
| 2024-12-10 | 10.17 | $10.38 | 213314 |
| 2024-12-09 | 10.17 | $10.35 | 191309 |
| 2024-12-06 | 10.17 | $10.34 | 195900 |
| 2024-12-05 | 10.17 | $10.32 | 197318 |
| 2024-12-04 | 10.17 | $10.36 | 266324 |
| 2024-12-03 | 10.17 | $10.27 | 248800 |
| 2024-12-02 | 10.17 | $10.27 | 287100 |
| 2024-11-29 | 10.17 | $10.17 | 168444 |
| 2024-11-27 | 10.17 | $10.16 | 304000 |
| 2024-11-26 | 10.18 | $10.12 | 280200 |
| 2024-11-25 | 10.18 | $10.13 | 176136 |
| 2024-11-22 | 10.18 | $10.10 | 236200 |
| 2024-11-21 | 10.19 | $10.08 | 303231 |
| 2024-11-20 | 10.21 | $10.07 | 271300 |
| 2024-11-19 | 10.22 | $10.02 | 346644 |
| 2024-11-18 | 10.23 | $10.02 | 440799 |
| 2024-11-15 | 10.25 | $10.06 | 319009 |
| 2024-11-14 | 10.26 | $10.02 | 407632 |
| 2024-11-13 | 10.28 | $10.04 | 342037 |
| 2024-11-12 | 10.29 | $10.16 | 430401 |
| 2024-11-11 | 10.29 | $10.33 | 270500 |
| 2024-11-08 | 10.29 | $10.32 | 292301 |
| 2024-11-07 | 10.30 | $10.37 | 370716 |
| 2024-11-06 | 10.30 | $10.33 | 424400 |
| 2024-11-05 | 10.30 | $10.36 | 271200 |
| 2024-11-04 | 10.30 | $10.23 | 289201 |
| 2024-11-01 | 10.31 | $10.32 | 450600 |
| 2024-10-31 | 10.32 | $10.18 | 320619 |
| 2024-10-30 | 10.34 | $10.28 | 206400 |
| 2024-10-29 | 10.35 | $10.13 | 285213 |
| 2024-10-28 | 10.36 | $10.25 | 313538 |
| 2024-10-25 | 10.38 | $10.31 | 311707 |
| 2024-10-24 | 10.38 | $10.30 | 181320 |
| 2024-10-23 | 10.38 | $10.29 | 198013 |
| 2024-10-22 | 10.38 | $10.35 | 232206 |
| 2024-10-21 | 10.39 | $10.36 | 322600 |
| 2024-10-18 | 10.39 | $10.35 | 447049 |
| 2024-10-17 | 10.39 | $10.28 | 384100 |
| 2024-10-16 | 10.40 | $10.28 | 226617 |
| 2024-10-15 | 10.40 | $10.27 | 257144 |
| 2024-10-14 | 10.41 | $10.32 | 213000 |
| 2024-10-11 | 10.41 | $10.34 | 260900 |
| 2024-10-10 | 10.40 | $10.41 | 270000 |
| 2024-10-09 | 10.40 | $10.42 | 268807 |
| 2024-10-08 | 10.40 | $10.42 | 388500 |
| 2024-10-07 | 10.39 | $10.43 | 242340 |
| 2024-10-04 | 10.38 | $10.51 | 226933 |
| 2024-10-03 | 10.37 | $10.45 | 336800 |
| 2024-10-02 | 10.35 | $10.43 | 269900 |
| 2024-10-01 | 10.34 | $10.50 | 409100 |
| 2024-09-30 | 10.33 | $10.51 | 524605 |
| 2024-09-27 | 10.31 | $10.32 | 322100 |
| 2024-09-26 | 10.31 | $10.36 | 315735 |
| 2024-09-25 | 10.30 | $10.36 | 306200 |
| 2024-09-24 | 10.30 | $10.48 | 496107 |
| 2024-09-23 | 10.28 | $10.40 | 286602 |
| 2024-09-20 | 10.27 | $10.39 | 306132 |
| 2024-09-19 | 10.26 | $10.39 | 229900 |
| 2024-09-18 | 10.26 | $10.31 | 269313 |
| 2024-09-17 | 10.25 | $10.38 | 333600 |
| 2024-09-16 | 10.24 | $10.33 | 190434 |
| 2024-09-13 | 10.22 | $10.27 | 312000 |
| 2024-09-12 | 10.21 | $10.31 | 325660 |
| 2024-09-11 | 10.19 | $10.35 | 317300 |
| 2024-09-10 | 10.18 | $10.32 | 403400 |
| 2024-09-09 | 10.16 | $10.25 | 351636 |
| 2024-09-06 | 10.15 | $10.23 | 264000 |
| 2024-09-05 | 10.14 | $10.20 | 190100 |
| 2024-09-04 | 10.13 | $10.18 | 535800 |
| 2024-09-03 | 10.11 | $10.23 | 387122 |
| 2024-08-30 | 10.08 | $10.23 | 412009 |
| 2024-08-29 | 10.06 | $10.21 | 499540 |
| 2024-08-28 | 10.05 | $10.20 | 309001 |
| 2024-08-27 | 10.03 | $10.25 | 368516 |
| 2024-08-26 | 10.01 | $10.20 | 310902 |
| 2024-08-23 | 10.00 | $10.23 | 281106 |
| 2024-08-22 | 9.97 | $10.21 | 256501 |
| 2024-08-21 | 9.95 | $10.23 | 547700 |
| 2024-08-20 | 9.92 | $10.13 | 294826 |
| 2024-08-19 | 9.91 | $10.14 | 418306 |
| 2024-08-16 | 9.89 | $10.11 | 279200 |
| 2024-08-15 | 9.86 | $10.06 | 308305 |
| 2024-08-14 | 9.85 | $9.92 | 424144 |
| 2024-08-13 | 9.84 | $9.99 | 316202 |
| 2024-08-12 | 9.84 | $9.96 | 322300 |
| 2024-08-09 | 9.83 | $10.06 | 443847 |
| 2024-08-08 | 9.82 | $10.04 | 525503 |
| 2024-08-07 | 9.81 | $9.95 | 505017 |
| 2024-08-06 | 9.81 | $9.84 | 496205 |
| 2024-08-05 | 9.81 | $9.69 | 498500 |
| 2024-08-02 | 9.81 | $9.85 | 407600 |
| 2024-08-01 | 9.80 | $9.90 | 292407 |
| 2024-07-31 | 9.79 | $9.88 | 419900 |
| 2024-07-30 | 9.78 | $9.89 | 319634 |
| 2024-07-29 | 9.77 | $9.82 | 271200 |
| 2024-07-26 | 9.77 | $9.80 | 205696 |
| 2024-07-25 | 9.76 | $9.72 | 308200 |
| 2024-07-24 | 9.76 | $9.72 | 419844 |
| 2024-07-23 | 9.76 | $9.80 | 371500 |
| 2024-07-22 | 9.76 | $9.70 | 416324 |
| 2024-07-19 | 9.76 | $9.67 | 1.4M |
| 2024-07-18 | 9.77 | $9.77 | 685500 |
| 2024-07-17 | 9.77 | $9.84 | 401625 |
| 2024-07-16 | 9.76 | $9.85 | 411200 |
| 2024-07-15 | 9.76 | $9.82 | 423217 |
| 2024-07-12 | 9.76 | $9.89 | 323900 |
| 2024-07-11 | 9.76 | $9.83 | 451024 |
| 2024-07-10 | 9.76 | $9.85 | 341818 |
| 2024-07-09 | 9.76 | $9.83 | 294934 |
| 2024-07-08 | 9.76 | $9.75 | 311216 |
| 2024-07-05 | 9.77 | $9.72 | 249600 |
| 2024-07-03 | 9.77 | $9.70 | 192300 |
| 2024-07-02 | 9.78 | $9.70 | 376500 |
| 2024-07-01 | 9.78 | $9.71 | 369100 |
| 2024-06-28 | 9.79 | $9.74 | 329802 |
| 2024-06-27 | 9.79 | $9.67 | 354043 |
| 2024-06-26 | 9.78 | $9.72 | 329449 |
| 2024-06-25 | 9.79 | $9.73 | 291200 |
| 2024-06-24 | 9.79 | $9.72 | 376019 |
| 2024-06-21 | 9.79 | $9.72 | 207600 |
| 2024-06-20 | 9.80 | $9.80 | 367744 |
| 2024-06-18 | 9.80 | $9.74 | 311321 |
| 2024-06-17 | 9.80 | $9.74 | 205100 |
| 2024-06-14 | 9.80 | $9.75 | 405614 |
| 2024-06-13 | 9.81 | $9.81 | 252900 |
| 2024-06-12 | 9.80 | $9.87 | 244800 |
| 2024-06-11 | 9.79 | $9.90 | 208329 |
| 2024-06-10 | 9.78 | $9.88 | 216400 |
| 2024-06-07 | 9.77 | $9.84 | 105200 |
| 2024-06-06 | 9.77 | $9.86 | 289600 |
| 2024-06-05 | 9.77 | $9.87 | 201735 |
| 2024-06-04 | 9.76 | $9.80 | 286900 |
| 2024-06-03 | 9.76 | $9.81 | 251514 |
| 2024-05-31 | 9.75 | $9.81 | 258100 |
| 2024-05-30 | 9.75 | $9.67 | 248800 |
| 2024-05-29 | 9.74 | $9.65 | 308900 |
| 2024-05-28 | 9.72 | $9.76 | 173500 |
| 2024-05-24 | 9.71 | $9.78 | 180112 |
| 2024-05-23 | 9.69 | $9.80 | 193100 |
| 2024-05-22 | 9.67 | $9.83 | 231428 |
| 2024-05-21 | 9.65 | $9.83 | 467746 |
| 2024-05-20 | 9.63 | $9.80 | 290300 |
| 2024-05-17 | 9.61 | $9.77 | 417700 |
| 2024-05-16 | 9.59 | $9.78 | 416017 |
| 2024-05-15 | 9.57 | $9.68 | 221300 |
| 2024-05-14 | 9.56 | $9.63 | 287535 |
| 2024-05-13 | 9.54 | $9.69 | 189728 |
| 2024-05-10 | 9.52 | $9.72 | 300913 |
| 2024-05-09 | 9.51 | $9.81 | 392400 |
| 2024-05-08 | 9.49 | $9.83 | 243200 |
| 2024-05-07 | 9.47 | $9.79 | 381417 |
| 2024-05-06 | 9.47 | $9.74 | 312500 |
| 2024-05-03 | 9.46 | $9.70 | 362400 |
| 2024-05-02 | 9.46 | $9.64 | 358700 |
| 2024-05-01 | 9.46 | $9.51 | 201007 |
| 2024-04-30 | 9.46 | $9.39 | 178548 |
| 2024-04-29 | 9.48 | $9.44 | 194007 |
| 2024-04-26 | 9.49 | $9.44 | 193933 |
| 2024-04-25 | 9.50 | $9.36 | 225445 |
| 2024-04-24 | 9.52 | $9.44 | 246900 |
| 2024-04-23 | 9.54 | $9.50 | 309200 |
| 2024-04-22 | 9.55 | $9.41 | 215600 |
| 2024-04-19 | 9.57 | $9.37 | 202700 |
| 2024-04-18 | 9.59 | $9.38 | 314723 |
| 2024-04-17 | 9.60 | $9.37 | 312000 |
| 2024-04-16 | 9.63 | $9.28 | 440500 |
| 2024-04-15 | 9.65 | $9.29 | 477026 |
| 2024-04-12 | 9.67 | $9.45 | 428600 |
| 2024-04-11 | 9.69 | $9.44 | 378700 |
| 2024-04-10 | 9.71 | $9.52 | 662820 |
| 2024-04-09 | 9.73 | $9.67 | 492531 |
| 2024-04-08 | 9.73 | $9.64 | 507836 |
| 2024-04-05 | 9.74 | $9.61 | 448215 |
| 2024-04-04 | 9.76 | $9.63 | 512500 |
| 2024-04-03 | 9.77 | $9.62 | 425300 |
| 2024-04-02 | 9.79 | $9.65 | 243700 |
| 2024-04-01 | 9.80 | $9.70 | 347104 |
| 2024-03-28 | 9.80 | $9.75 | 472920 |
| 2024-03-27 | 9.81 | $9.77 | 239905 |
| 2024-03-26 | 9.81 | $9.72 | 185545 |
| 2024-03-25 | 9.82 | $9.72 | 228000 |
| 2024-03-22 | 9.82 | $9.75 | 275347 |
| 2024-03-21 | 9.83 | $9.75 | 310415 |
| 2024-03-20 | 9.83 | $9.76 | 152906 |
| 2024-03-19 | 9.84 | $9.78 | 186400 |
| 2024-03-18 | 9.84 | $9.81 | 326200 |
| 2024-03-15 | 9.85 | $9.74 | 156400 |
| 2024-03-14 | 9.86 | $9.80 | 303648 |
| 2024-03-13 | 9.86 | $9.83 | 245117 |
| 2024-03-12 | 9.86 | $9.81 | 260824 |
| 2024-03-11 | 9.86 | $9.79 | 210900 |
| 2024-03-08 | 9.86 | $9.83 | 302300 |
| 2024-03-07 | 9.87 | $9.99 | 326800 |
| 2024-03-06 | 9.86 | $9.92 | 290400 |
| 2024-03-05 | 9.86 | $9.92 | 230342 |
| 2024-03-04 | 9.85 | $9.83 | 319009 |
| 2024-03-01 | 9.85 | $9.82 | 270800 |
| 2024-02-29 | 9.85 | $9.88 | 359536 |
| 2024-02-28 | 9.85 | $9.80 | 134033 |
| 2024-02-27 | 9.84 | $9.78 | 292804 |
| 2024-02-26 | 9.84 | $9.81 | 216115 |
| 2024-02-23 | 9.83 | $9.95 | 767600 |
| 2024-02-22 | 9.82 | $9.84 | 240407 |
| 2024-02-21 | 9.81 | $9.88 | 240302 |
| 2024-02-20 | 9.80 | $9.86 | 298725 |
| 2024-02-16 | 9.78 | $9.84 | 351007 |
| 2024-02-15 | 9.77 | $9.97 | 458142 |
| 2024-02-14 | 9.75 | $9.89 | 633900 |
| 2024-02-13 | 9.73 | $9.81 | 784300 |
| 2024-02-12 | 9.72 | $9.72 | 368925 |
| 2024-02-09 | 9.71 | $9.92 | 554104 |
| 2024-02-08 | 9.70 | $9.91 | 270200 |
| 2024-02-07 | 9.70 | $9.91 | 329503 |
| 2024-02-06 | 9.69 | $9.90 | 456500 |
| 2024-02-05 | 9.68 | $9.77 | 347200 |
| 2024-02-02 | 9.68 | $9.78 | 251344 |
| 2024-02-01 | 9.67 | $9.86 | 421300 |
| 2024-01-31 | 9.66 | $9.71 | 326800 |
| 2024-01-30 | 9.66 | $9.75 | 292914 |
| 2024-01-29 | 9.65 | $9.68 | 276900 |
| 2024-01-26 | 9.65 | $9.69 | 306400 |
| 2024-01-25 | 9.65 | $9.69 | 247701 |
| 2024-01-24 | 9.65 | $9.61 | 283600 |
| 2024-01-23 | 9.65 | $9.63 | 235000 |
| 2024-01-22 | 9.65 | $9.63 | 344800 |
| 2024-01-19 | 9.65 | $9.51 | 698100 |
| 2024-01-18 | 9.66 | $9.58 | 322600 |
| 2024-01-17 | 9.66 | $9.57 | 201732 |
| 2024-01-16 | 9.66 | $9.52 | 361700 |
| 2024-01-12 | 9.66 | $9.60 | 540922 |
| 2024-01-11 | 9.66 | $9.74 | 287100 |
| 2024-01-10 | 9.64 | $9.80 | 267500 |
| 2024-01-09 | 9.62 | $9.77 | 270001 |
| 2024-01-08 | 9.60 | $9.71 | 275100 |
| 2024-01-05 | 9.59 | $9.68 | 226004 |
| 2024-01-04 | 9.57 | $9.69 | 187325 |
| 2024-01-03 | 9.55 | $9.67 | 251501 |
| 2024-01-02 | 9.53 | $9.63 | 243400 |
| 2023-12-29 | 9.52 | $9.58 | 536200 |
| 2023-12-28 | 9.50 | $9.70 | 286600 |
| 2023-12-27 | 9.48 | $9.68 | 302946 |
| 2023-12-26 | 9.45 | $9.64 | 313600 |
| 2023-12-22 | 9.42 | $9.62 | 466538 |
| 2023-12-21 | 9.40 | $9.64 | 214371 |
| 2023-12-20 | 9.39 | $9.64 | 390836 |
| 2023-12-19 | 9.36 | $9.67 | 363109 |
| 2023-12-18 | 9.33 | $9.65 | 498140 |
| 2023-12-15 | 9.30 | $9.64 | 514200 |
| 2023-12-14 | 9.27 | $9.52 | 356711 |
| 2023-12-13 | 9.24 | $9.52 | 450339 |
| 2023-12-12 | 9.21 | $9.36 | 564500 |
| 2023-12-11 | 9.19 | $9.38 | 370200 |
| 2023-12-08 | 9.16 | $9.37 | 300700 |
| 2023-12-07 | 9.14 | $9.42 | 352300 |
| 2023-12-06 | 9.13 | $9.41 | 481800 |
| 2023-12-05 | 9.11 | $9.34 | 243200 |
| 2023-12-04 | 9.10 | $9.26 | 420400 |
| 2023-12-01 | 9.09 | $9.32 | 386900 |
| 2023-11-30 | 9.08 | $9.24 | 309220 |
| 2023-11-29 | 9.06 | $9.18 | 333715 |
| 2023-11-28 | 9.04 | $9.08 | 700300 |
| 2023-11-27 | 9.01 | $9.22 | 288547 |
| 2023-11-24 | 8.98 | $9.21 | 130530 |
| 2023-11-22 | 8.95 | $9.28 | 424100 |
| 2023-11-21 | 8.91 | $9.16 | 360849 |
| 2023-11-20 | 8.89 | $9.11 | 456646 |
| 2023-11-17 | 8.87 | $9.03 | 361200 |
| 2023-11-16 | 8.85 | $9.02 | 327400 |
| 2023-11-15 | 8.83 | $8.97 | 327200 |
| 2023-11-14 | 8.81 | $8.93 | 579024 |
| 2023-11-13 | 8.80 | $8.81 | 474500 |
| 2023-11-10 | 8.80 | $8.88 | 311405 |
| 2023-11-09 | 8.80 | $8.99 | 366304 |
| 2023-11-08 | 8.79 | $9.14 | 340535 |
| 2023-11-07 | 8.78 | $9.08 | 288006 |
| 2023-11-06 | 8.77 | $9.04 | 480430 |
| 2023-11-03 | 8.77 | $9.20 | 378400 |
| 2023-11-02 | 8.76 | $9.09 | 459840 |
| 2023-11-01 | 8.75 | $8.82 | 286487 |
| 2023-10-31 | 8.76 | $8.68 | 437526 |
| 2023-10-30 | 8.78 | $8.55 | 358744 |
| 2023-10-27 | 8.79 | $8.55 | 369500 |
| 2023-10-26 | 8.82 | $8.59 | 418708 |
| 2023-10-25 | 8.84 | $8.62 | 263500 |
| 2023-10-24 | 8.86 | $8.71 | 259500 |
| 2023-10-23 | 8.88 | $8.65 | 189500 |
| 2023-10-20 | 8.90 | $8.63 | 384114 |
| 2023-10-19 | 8.93 | $8.60 | 447744 |
| 2023-10-18 | 8.96 | $8.69 | 464300 |
| 2023-10-17 | 8.98 | $8.76 | 444210 |
| 2023-10-16 | 9.00 | $8.80 | 342700 |
| 2023-10-13 | 9.02 | $8.82 | 207300 |
| 2023-10-12 | 9.04 | $8.83 | 221547 |
| 2023-10-11 | 9.05 | $8.87 | 339526 |
| 2023-10-10 | 9.07 | $8.94 | 546846 |
| 2023-10-09 | 9.08 | $9.02 | 189900 |
| 2023-10-06 | 9.09 | $8.98 | 276114 |
| 2023-10-05 | 9.10 | $8.96 | 291217 |
| 2023-10-04 | 9.11 | $8.99 | 408544 |
| 2023-10-03 | 9.13 | $8.94 | 464909 |
| 2023-10-02 | 9.15 | $8.93 | 314429 |
| 2023-09-29 | 9.17 | $9.04 | 260010 |
| 2023-09-28 | 9.18 | $9.05 | 251700 |
| 2023-09-27 | 9.19 | $9.01 | 273347 |
| 2023-09-26 | 9.21 | $9.08 | 386500 |
| 2023-09-25 | 9.22 | $9.08 | 213141 |
| 2023-09-22 | 9.23 | $9.18 | 204243 |
| 2023-09-21 | 9.23 | $9.15 | 290200 |
| 2023-09-20 | 9.24 | $9.16 | 221013 |
| 2023-09-19 | 9.25 | $9.16 | 245900 |
| 2023-09-18 | 9.25 | $9.16 | 533313 |
| 2023-09-15 | 9.26 | $9.17 | 215500 |
| 2023-09-14 | 9.27 | $9.16 | 219300 |
| 2023-09-13 | 9.28 | $9.14 | 253500 |
| 2023-09-12 | 9.29 | $9.16 | 194202 |
| 2023-09-11 | 9.30 | $9.20 | 183600 |
| 2023-09-08 | 9.30 | $9.18 | 187800 |
| 2023-09-07 | 9.31 | $9.27 | 244300 |
| 2023-09-06 | 9.32 | $9.28 | 239921 |
| 2023-09-05 | 9.33 | $9.34 | 178340 |
| 2023-09-01 | 9.34 | $9.33 | 217810 |
| 2023-08-31 | 9.34 | $9.25 | 413818 |
| 2023-08-30 | 9.35 | $9.30 | 331800 |
| 2023-08-29 | 9.35 | $9.36 | 257699 |
| 2023-08-28 | 9.36 | $9.31 | 229200 |
| 2023-08-25 | 9.37 | $9.26 | 219614 |
| 2023-08-24 | 9.38 | $9.23 | 276400 |
| 2023-08-23 | 9.39 | $9.35 | 191108 |
| 2023-08-22 | 9.39 | $9.29 | 218800 |
| 2023-08-21 | 9.40 | $9.26 | 270949 |
| 2023-08-18 | 9.41 | $9.34 | 273402 |
| 2023-08-17 | 9.42 | $9.32 | 283102 |
| 2023-08-16 | 9.42 | $9.34 | 254000 |
| 2023-08-15 | 9.42 | $9.33 | 173411 |
| 2023-08-14 | 9.42 | $9.39 | 184000 |
| 2023-08-11 | 9.42 | $9.34 | 207800 |
| 2023-08-10 | 9.42 | $9.37 | 178049 |
| 2023-08-09 | 9.41 | $9.45 | 241147 |
| 2023-08-08 | 9.41 | $9.46 | 212700 |
| 2023-08-07 | 9.40 | $9.49 | 257647 |
| 2023-08-04 | 9.39 | $9.39 | 184300 |
| 2023-08-03 | 9.39 | $9.35 | 280500 |
| 2023-08-02 | 9.38 | $9.38 | 372706 |
| 2023-08-01 | 9.38 | $9.46 | 201047 |
| 2023-07-31 | 9.37 | $9.50 | 181949 |
| 2023-07-28 | 9.37 | $9.50 | 220800 |
| 2023-07-27 | 9.35 | $9.41 | 250845 |
| 2023-07-26 | 9.35 | $9.41 | 343824 |
| 2023-07-25 | 9.34 | $9.46 | 196636 |
| 2023-07-24 | 9.33 | $9.45 | 394441 |
| 2023-07-21 | 9.31 | $9.50 | 1.3M |
| 2023-07-20 | 9.30 | $9.38 | 390600 |
| 2023-07-19 | 9.29 | $9.39 | 542046 |
| 2023-07-18 | 9.27 | $9.41 | 362500 |
| 2023-07-17 | 9.26 | $9.36 | 387158 |
| 2023-07-14 | 9.25 | $9.22 | 406900 |
| 2023-07-13 | 9.25 | $9.32 | 232534 |
| 2023-07-12 | 9.24 | $9.34 | 475645 |
| 2023-07-11 | 9.23 | $9.29 | 267200 |
| 2023-07-10 | 9.22 | $9.27 | 243700 |
| 2023-07-07 | 9.22 | $9.31 | 222100 |
| 2023-07-06 | 9.22 | $9.25 | 307123 |
| 2023-07-05 | 9.21 | $9.30 | 308900 |
| 2023-07-03 | 9.20 | $9.37 | 256600 |
| 2023-06-30 | 9.20 | $9.36 | 801900 |
| 2023-06-29 | 9.19 | $9.25 | 211100 |
| 2023-06-28 | 9.18 | $9.34 | 349326 |
| 2023-06-27 | 9.16 | $9.26 | 262600 |
| 2023-06-26 | 9.15 | $9.15 | 230466 |
| 2023-06-23 | 9.14 | $9.17 | 211100 |
| 2023-06-22 | 9.13 | $9.17 | 166200 |
| 2023-06-21 | 9.13 | $9.17 | 185838 |
| 2023-06-20 | 9.12 | $9.16 | 288200 |
| 2023-06-16 | 9.13 | $9.17 | 234400 |
| 2023-06-15 | 9.12 | $9.15 | 263700 |
| 2023-06-14 | 9.12 | $9.13 | 260127 |
| 2023-06-13 | 9.12 | $9.10 | 306200 |
| 2023-06-12 | 9.12 | $9.14 | 362600 |
| 2023-06-09 | 9.12 | $9.14 | 196220 |
| 2023-06-08 | 9.12 | $9.26 | 302731 |
| 2023-06-07 | 9.12 | $9.31 | 717200 |
| 2023-06-06 | 9.12 | $9.13 | 219000 |
| 2023-06-05 | 9.13 | $9.16 | 237979 |
| 2023-06-02 | 9.14 | $9.20 | 249206 |
| 2023-06-01 | 9.15 | $9.14 | 254500 |
| 2023-05-31 | 9.16 | $9.05 | 232200 |
| 2023-05-30 | 9.18 | $9.02 | 232400 |
| 2023-05-26 | 9.19 | $9.03 | 233802 |
| 2023-05-25 | 9.21 | $9.02 | 248000 |
| 2023-05-24 | 9.23 | $9.02 | 284250 |
| 2023-05-23 | 9.25 | $9.07 | 232238 |
| 2023-05-22 | 9.27 | $9.08 | 359742 |
| 2023-05-19 | 9.29 | $9.19 | 505200 |
| 2023-05-18 | 9.30 | $9.13 | 413627 |
| 2023-05-17 | 9.31 | $9.09 | 269721 |
| 2023-05-16 | 9.33 | $9.08 | 231400 |
| 2023-05-15 | 9.36 | $9.12 | 377407 |
| 2023-05-12 | 9.37 | $9.12 | 401035 |
| 2023-05-11 | 9.40 | $9.20 | 258713 |
| 2023-05-10 | 9.42 | $9.25 | 350400 |
| 2023-05-09 | 9.44 | $9.33 | 194500 |
| 2023-05-08 | 9.46 | $9.35 | 190700 |
| 2023-05-05 | 9.48 | $9.38 | 357200 |
| 2023-05-04 | 9.49 | $9.36 | 354000 |
| 2023-05-03 | 9.50 | $9.36 | 486600 |
| 2023-05-02 | 9.51 | $9.32 | 288100 |
| 2023-05-01 | 9.53 | $9.36 | 251032 |
| 2023-04-28 | 9.56 | $9.35 | 664336 |
| 2023-04-27 | 9.59 | $9.44 | 251201 |
| 2023-04-26 | 9.61 | $9.41 | 259900 |
| 2023-04-25 | 9.62 | $9.42 | 179000 |
| 2023-04-24 | 9.64 | $9.45 | 306229 |
| 2023-04-21 | 9.65 | $9.39 | 589344 |
| 2023-04-20 | 9.66 | $9.44 | 341000 |
| 2023-04-19 | 9.67 | $9.53 | 200748 |
| 2023-04-18 | 9.69 | $9.53 | 353500 |
| 2023-04-17 | 9.69 | $9.48 | 477000 |
| 2023-04-14 | 9.70 | $9.62 | 241800 |
| 2023-04-13 | 9.70 | $9.66 | 263300 |
| 2023-04-12 | 9.70 | $9.65 | 277308 |
| 2023-04-11 | 9.71 | $9.72 | 333700 |
| 2023-04-10 | 9.70 | $9.70 | 442504 |
| 2023-04-06 | 9.72 | $9.51 | 587810 |
| 2023-04-05 | 9.75 | $9.59 | 376300 |
| 2023-04-04 | 9.78 | $9.59 | 755119 |
| 2023-04-03 | 9.82 | $9.85 | 344329 |
| 2023-03-31 | 9.84 | $9.85 | 810300 |
| 2023-03-30 | 9.85 | $9.94 | 218737 |
| 2023-03-29 | 9.86 | $9.81 | 205700 |
| 2023-03-28 | 9.88 | $9.72 | 140200 |
| 2023-03-27 | 9.90 | $9.75 | 172000 |
| 2023-03-24 | 9.92 | $9.68 | 194002 |
| 2023-03-23 | 9.93 | $9.66 | 254527 |
| 2023-03-22 | 9.96 | $9.64 | 469813 |
| 2023-03-21 | 9.97 | $9.76 | 181533 |
| 2023-03-20 | 9.98 | $9.68 | 329449 |
| 2023-03-17 | 10.01 | $9.62 | 255900 |
| 2023-03-16 | 10.04 | $9.71 | 257458 |
| 2023-03-15 | 10.07 | $9.62 | 243500 |
| 2023-03-14 | 10.11 | $9.77 | 163600 |
| 2023-03-13 | 10.14 | $9.60 | 632600 |
| 2023-03-10 | 10.18 | $9.98 | 390307 |
| 2023-03-09 | 10.21 | $10.09 | 346500 |
| 2023-03-08 | 10.23 | $10.34 | 636712 |
| 2023-03-07 | 10.24 | $10.25 | 273146 |
| 2023-03-06 | 10.24 | $10.24 | 231500 |
| 2023-03-03 | 10.25 | $10.21 | 360000 |
| 2023-03-02 | 10.26 | $10.08 | 545346 |
| 2023-03-01 | 10.28 | $10.10 | 174440 |
| 2023-02-28 | 10.29 | $10.19 | 195901 |
| 2023-02-27 | 10.29 | $10.12 | 170100 |
| 2023-02-24 | 10.30 | $10.03 | 235215 |
| 2023-02-23 | 10.31 | $10.12 | 178922 |
| 2023-02-22 | 10.32 | $9.98 | 378700 |
| 2023-02-21 | 10.33 | $9.96 | 504420 |
| 2023-02-17 | 10.34 | $10.21 | 366800 |
| 2023-02-16 | 10.34 | $10.29 | 263928 |
| 2023-02-15 | 10.33 | $10.31 | 226435 |
| 2023-02-14 | 10.32 | $10.38 | 204900 |
| 2023-02-13 | 10.30 | $10.38 | 360435 |
| 2023-02-10 | 10.27 | $10.42 | 299800 |
| 2023-02-09 | 10.25 | $10.50 | 341300 |
| 2023-02-08 | 10.23 | $10.43 | 473634 |
| 2023-02-07 | 10.20 | $10.51 | 444406 |
| 2023-02-06 | 10.17 | $10.43 | 396700 |
| 2023-02-03 | 10.13 | $10.39 | 306349 |
| 2023-02-02 | 10.09 | $10.44 | 345300 |
| 2023-02-01 | 10.05 | $10.35 | 308800 |
| 2023-01-31 | 10.01 | $10.28 | 342000 |
| 2023-01-30 | 9.96 | $10.30 | 300200 |
| 2023-01-27 | 9.92 | $10.25 | 376900 |
| 2023-01-26 | 9.87 | $10.27 | 258000 |
| 2023-01-25 | 9.83 | $10.26 | 254947 |
| 2023-01-24 | 9.79 | $10.25 | 365658 |
| 2023-01-23 | 9.75 | $10.22 | 359748 |
| 2023-01-20 | 9.72 | $10.12 | 592510 |
| 2023-01-19 | 9.69 | $10.08 | 249300 |
| 2023-01-18 | 9.67 | $10.04 | 414400 |
| 2023-01-17 | 9.66 | $10.01 | 429418 |
| 2023-01-13 | 9.64 | $9.89 | 266700 |
| 2023-01-12 | 9.64 | $10.00 | 336312 |
| 2023-01-11 | 9.62 | $9.98 | 333100 |
| 2023-01-10 | 9.61 | $9.90 | 356600 |
| 2023-01-09 | 9.61 | $9.87 | 430932 |
| 2023-01-06 | 9.62 | $9.71 | 315900 |
| 2023-01-05 | 9.65 | $9.58 | 232500 |
| 2023-01-04 | 9.68 | $9.62 | 254515 |
| 2023-01-03 | 9.71 | $9.50 | 427500 |
| 2022-12-30 | 9.75 | $9.39 | 988336 |
| 2022-12-29 | 9.79 | $9.44 | 766654 |
| 2022-12-28 | 9.84 | $9.32 | 758900 |
| 2022-12-27 | 9.89 | $9.39 | 733100 |
| 2022-12-23 | 9.94 | $9.54 | 495600 |
| 2022-12-22 | 9.98 | $9.42 | 619025 |
| 2022-12-21 | 10.03 | $9.58 | 539900 |
| 2022-12-20 | 10.07 | $9.57 | 530021 |
| 2022-12-19 | 10.09 | $9.65 | 446030 |
| 2022-12-16 | 10.11 | $9.76 | 368626 |
| 2022-12-15 | 10.12 | $9.75 | 414316 |
| 2022-12-14 | 10.13 | $9.74 | 384700 |
| 2022-12-13 | 10.14 | $9.71 | 575600 |
| 2022-12-12 | 10.13 | $9.78 | 389407 |
| 2022-12-09 | 10.13 | $9.79 | 499875 |
| 2022-12-08 | 10.13 | $10.24 | 273124 |
| 2022-12-07 | 10.10 | $10.23 | 384600 |
| 2022-12-06 | 10.08 | $10.24 | 330145 |
| 2022-12-05 | 10.06 | $10.16 | 271500 |
| 2022-12-02 | 10.04 | $10.21 | 329833 |
| 2022-12-01 | 10.00 | $10.34 | 318301 |
| 2022-11-30 | 9.97 | $10.40 | 356600 |
| 2022-11-29 | 9.93 | $10.34 | 307600 |
| 2022-11-28 | 9.89 | $10.33 | 408200 |
| 2022-11-25 | 9.84 | $10.45 | 156400 |
| 2022-11-23 | 9.78 | $10.34 | 381134 |
| 2022-11-22 | 9.73 | $10.30 | 338000 |
| 2022-11-21 | 9.68 | $10.11 | 271937 |
| 2022-11-18 | 9.64 | $10.03 | 356215 |
| 2022-11-17 | 9.59 | $9.97 | 220946 |
| 2022-11-16 | 9.55 | $9.89 | 292300 |
| 2022-11-15 | 9.50 | $9.84 | 373500 |
| 2022-11-14 | 9.47 | $9.60 | 234300 |
| 2022-11-11 | 9.44 | $9.75 | 238700 |
| 2022-11-10 | 9.40 | $9.84 | 327819 |
| 2022-11-09 | 9.36 | $9.59 | 388500 |
| 2022-11-08 | 9.33 | $9.90 | 308300 |
| 2022-11-07 | 9.30 | $9.80 | 361044 |
| 2022-11-04 | 9.28 | $9.68 | 235700 |
| 2022-11-03 | 9.27 | $9.59 | 231841 |
| 2022-11-02 | 9.26 | $9.65 | 304800 |
| 2022-11-01 | 9.25 | $9.60 | 234955 |
| 2022-10-31 | 9.25 | $9.45 | 232349 |
| 2022-10-28 | 9.25 | $9.36 | 202000 |
| 2022-10-27 | 9.24 | $9.29 | 183536 |
| 2022-10-26 | 9.24 | $9.32 | 326600 |
| 2022-10-25 | 9.25 | $9.35 | 297709 |
| 2022-10-24 | 9.24 | $9.24 | 333000 |
| 2022-10-21 | 9.24 | $9.16 | 174921 |
| 2022-10-20 | 9.26 | $9.05 | 411916 |
| 2022-10-19 | 9.30 | $9.01 | 342300 |
| 2022-10-18 | 9.34 | $9.11 | 259000 |
| 2022-10-17 | 9.38 | $9.01 | 302700 |
| 2022-10-14 | 9.43 | $8.94 | 308000 |
| 2022-10-13 | 9.48 | $9.06 | 276000 |
| 2022-10-12 | 9.53 | $9.11 | 234410 |
| 2022-10-11 | 9.58 | $9.30 | 206644 |
| 2022-10-10 | 9.63 | $9.27 | 304100 |
| 2022-10-07 | 9.68 | $9.47 | 230925 |
| 2022-10-06 | 9.73 | $9.46 | 154949 |
| 2022-10-05 | 9.79 | $9.52 | 177843 |
| 2022-10-04 | 9.84 | $9.59 | 304526 |
| 2022-10-03 | 9.88 | $9.34 | 330135 |
| 2022-09-30 | 9.94 | $9.21 | 329335 |
| 2022-09-29 | 10.01 | $9.25 | 228805 |
| 2022-09-28 | 10.08 | $9.45 | 269712 |
| 2022-09-27 | 10.13 | $9.27 | 358412 |
| 2022-09-26 | 10.20 | $9.30 | 364900 |
| 2022-09-23 | 10.27 | $9.54 | 373800 |
| 2022-09-22 | 10.33 | $9.79 | 219718 |
| 2022-09-21 | 10.38 | $9.88 | 230800 |
| 2022-09-20 | 10.42 | $9.91 | 330745 |
| 2022-09-19 | 10.46 | $9.94 | 268200 |
| 2022-09-16 | 10.51 | $9.98 | 350000 |
| 2022-09-15 | 10.55 | $10.05 | 175100 |
| 2022-09-14 | 10.60 | $10.17 | 174400 |
| 2022-09-13 | 10.65 | $10.20 | 270324 |
| 2022-09-12 | 10.69 | $10.33 | 216741 |
| 2022-09-09 | 10.73 | $10.40 | 185656 |
| 2022-09-08 | 10.77 | $10.59 | 240249 |
| 2022-09-07 | 10.80 | $10.60 | 155544 |
| 2022-09-06 | 10.84 | $10.42 | 186600 |
| 2022-09-02 | 10.88 | $10.56 | 174559 |
| 2022-09-01 | 10.92 | $10.58 | 257129 |
| 2022-08-31 | 10.95 | $10.60 | 191643 |
| 2022-08-30 | 10.99 | $10.51 | 217200 |
| 2022-08-29 | 11.03 | $10.67 | 229700 |
| 2022-08-26 | 11.05 | $10.68 | 127300 |
| 2022-08-25 | 11.06 | $10.75 | 229400 |
| 2022-08-24 | 11.06 | $10.74 | 145414 |
| 2022-08-23 | 11.05 | $10.68 | 326000 |
| 2022-08-22 | 11.04 | $10.77 | 185000 |
| 2022-08-19 | 11.03 | $10.84 | 235900 |
| 2022-08-18 | 11.00 | $10.95 | 293400 |
| 2022-08-17 | 10.98 | $10.93 | 326636 |
| 2022-08-16 | 10.94 | $11.13 | 260639 |
| 2022-08-15 | 10.91 | $11.12 | 192800 |
| 2022-08-12 | 10.86 | $11.12 | 299839 |
| 2022-08-11 | 10.81 | $11.16 | 289700 |
| 2022-08-10 | 10.77 | $11.19 | 310905 |
| 2022-08-09 | 10.72 | $11.34 | 324000 |
| 2022-08-08 | 10.66 | $11.31 | 206676 |
| 2022-08-05 | 10.60 | $11.23 | 186001 |
| 2022-08-04 | 10.55 | $11.35 | 269562 |
| 2022-08-03 | 10.51 | $11.32 | 298025 |
| 2022-08-02 | 10.46 | $11.22 | 390151 |
| 2022-08-01 | 10.42 | $11.15 | 491000 |
| 2022-07-29 | 10.39 | $10.93 | 254811 |
| 2022-07-28 | 10.36 | $10.77 | 340300 |
| 2022-07-27 | 10.33 | $10.58 | 225015 |
| 2022-07-26 | 10.31 | $10.47 | 199127 |
| 2022-07-25 | 10.30 | $10.42 | 187800 |
| 2022-07-22 | 10.29 | $10.36 | 355700 |
| 2022-07-21 | 10.28 | $10.43 | 342600 |
| 2022-07-20 | 10.26 | $10.29 | 291900 |
| 2022-07-19 | 10.23 | $10.36 | 245310 |
| 2022-07-18 | 10.21 | $10.26 | 341300 |
| 2022-07-15 | 10.18 | $10.05 | 695616 |
| 2022-07-14 | 10.17 | $10.33 | 240621 |
| 2022-07-13 | 10.16 | $10.13 | 217000 |
| 2022-07-12 | 10.15 | $10.14 | 336804 |
| 2022-07-11 | 10.16 | $10.18 | 300300 |
| 2022-07-08 | 10.19 | $10.35 | 191909 |
| 2022-07-07 | 10.21 | $10.48 | 167100 |
| 2022-07-06 | 10.23 | $10.39 | 298129 |
| 2022-07-05 | 10.24 | $10.41 | 254500 |
| 2022-07-01 | 10.25 | $10.42 | 199500 |
| 2022-06-30 | 10.26 | $10.33 | 389600 |
| 2022-06-29 | 10.28 | $10.26 | 179515 |
| 2022-06-28 | 10.29 | $10.22 | 251642 |
| 2022-06-27 | 10.32 | $10.26 | 226900 |
| 2022-06-24 | 10.33 | $10.21 | 283413 |
| 2022-06-23 | 10.33 | $10.17 | 502000 |
| 2022-06-22 | 10.34 | $9.93 | 290800 |
| 2022-06-21 | 10.36 | $9.79 | 498245 |
| 2022-06-17 | 10.40 | $9.82 | 324500 |
| 2022-06-16 | 10.42 | $9.68 | 517928 |
| 2022-06-15 | 10.45 | $9.90 | 624103 |
| 2022-06-14 | 10.47 | $10.04 | 332512 |
| 2022-06-13 | 10.48 | $10.02 | 451638 |
| 2022-06-10 | 10.49 | $10.42 | 269300 |
| 2022-06-09 | 10.48 | $10.66 | 145612 |
| 2022-06-08 | 10.46 | $10.74 | 233411 |
| 2022-06-07 | 10.45 | $10.83 | 251500 |
| 2022-06-06 | 10.43 | $10.67 | 208800 |
| 2022-06-03 | 10.43 | $10.64 | 252000 |
| 2022-06-02 | 10.44 | $10.63 | 248300 |
| 2022-06-01 | 10.45 | $10.63 | 256040 |
| 2022-05-31 | 10.46 | $10.61 | 274600 |
| 2022-05-27 | 10.46 | $10.67 | 298700 |
| 2022-05-26 | 10.48 | $10.45 | 380600 |
| 2022-05-25 | 10.51 | $10.33 | 362700 |
| 2022-05-24 | 10.55 | $10.35 | 368800 |
| 2022-05-23 | 10.59 | $10.35 | 324100 |
| 2022-05-20 | 10.63 | $10.52 | 903500 |
| 2022-05-19 | 10.66 | $10.33 | 444600 |
| 2022-05-18 | 10.71 | $10.28 | 303200 |
| 2022-05-17 | 10.77 | $10.30 | 469000 |
| 2022-05-16 | 10.82 | $10.19 | 541120 |
| 2022-05-13 | 10.88 | $10.21 | 424500 |
| 2022-05-12 | 10.93 | $10.12 | 544600 |
| 2022-05-11 | 10.99 | $10.33 | 355505 |
| 2022-05-10 | 11.04 | $10.52 | 331723 |
| 2022-05-09 | 11.08 | $10.46 | 381335 |
| 2022-05-06 | 11.14 | $10.71 | 285706 |
| 2022-05-05 | 11.19 | $10.81 | 265099 |
| 2022-05-04 | 11.24 | $10.90 | 247742 |
| 2022-05-03 | 11.29 | $10.70 | 273100 |
| 2022-05-02 | 11.35 | $10.72 | 572920 |
| 2022-04-29 | 11.40 | $10.97 | 279700 |
| 2022-04-28 | 11.44 | $11.09 | 314800 |
| 2022-04-27 | 11.47 | $11.07 | 303600 |
| 2022-04-26 | 11.50 | $11.13 | 303312 |
| 2022-04-25 | 11.51 | $11.20 | 274500 |
| 2022-04-22 | 11.53 | $11.25 | 173000 |
| 2022-04-21 | 11.56 | $11.33 | 708503 |
| 2022-04-20 | 11.58 | $11.41 | 411731 |
| 2022-04-19 | 11.59 | $11.31 | 365922 |
| 2022-04-18 | 11.61 | $11.28 | 304690 |
| 2022-04-14 | 11.64 | $11.26 | 217600 |
| 2022-04-13 | 11.66 | $11.32 | 255200 |
| 2022-04-12 | 11.67 | $11.28 | 257000 |
| 2022-04-11 | 11.67 | $11.31 | 352635 |
| 2022-04-08 | 11.66 | $11.69 | 146732 |
| 2022-04-07 | 11.66 | $11.83 | 342700 |
| 2022-04-06 | 11.64 | $11.77 | 254519 |
| 2022-04-05 | 11.64 | $11.85 | 274601 |
| 2022-04-04 | 11.62 | $11.90 | 319299 |
| 2022-04-01 | 11.61 | $11.81 | 181400 |
| 2022-03-31 | 11.61 | $11.70 | 290441 |
| 2022-03-30 | 11.62 | $11.65 | 200510 |
| 2022-03-29 | 11.63 | $11.66 | 309400 |
| 2022-03-28 | 11.64 | $11.48 | 257100 |
| 2022-03-25 | 11.65 | $11.58 | 207500 |
| 2022-03-24 | 11.65 | $11.70 | 250014 |
| 2022-03-23 | 11.64 | $11.72 | 237446 |
| 2022-03-22 | 11.63 | $11.71 | 194409 |
| 2022-03-21 | 11.62 | $11.64 | 364903 |
| 2022-03-18 | 11.63 | $11.88 | 675100 |
| 2022-03-17 | 11.62 | $11.67 | 425700 |
| 2022-03-16 | 11.63 | $11.52 | 362326 |
| 2022-03-15 | 11.64 | $11.29 | 411426 |
| 2022-03-14 | 11.66 | $11.24 | 340600 |
| 2022-03-11 | 11.68 | $11.50 | 251700 |
| 2022-03-10 | 11.71 | $11.54 | 546300 |
| 2022-03-09 | 11.75 | $11.67 | 312500 |
| 2022-03-08 | 11.78 | $11.61 | 438900 |
| 2022-03-07 | 11.81 | $11.63 | 553400 |
| 2022-03-04 | 11.85 | $11.86 | 384815 |
| 2022-03-03 | 11.87 | $11.86 | 267809 |
| 2022-03-02 | 11.90 | $11.84 | 337738 |
| 2022-03-01 | 11.93 | $11.78 | 269911 |
| 2022-02-28 | 11.95 | $11.72 | 450400 |
| 2022-02-25 | 11.98 | $11.63 | 400340 |
| 2022-02-24 | 12.01 | $11.51 | 592218 |
| 2022-02-23 | 12.05 | $11.51 | 343200 |
| 2022-02-22 | 12.08 | $11.56 | 398000 |
| 2022-02-18 | 12.11 | $11.81 | 510017 |
| 2022-02-17 | 12.14 | $11.69 | 306200 |
| 2022-02-16 | 12.18 | $11.79 | 375282 |
| 2022-02-15 | 12.21 | $11.73 | 280300 |
| 2022-02-14 | 12.25 | $11.62 | 743434 |
| 2022-02-11 | 12.31 | $11.83 | 375917 |
| 2022-02-10 | 12.36 | $11.99 | 483300 |
| 2022-02-09 | 12.41 | $12.33 | 376859 |
| 2022-02-08 | 12.45 | $12.30 | 240527 |
| 2022-02-07 | 12.49 | $12.27 | 251609 |
| 2022-02-04 | 12.53 | $12.27 | 278130 |
| 2022-02-03 | 12.58 | $12.34 | 240542 |
| 2022-02-02 | 12.61 | $12.43 | 369600 |
| 2022-02-01 | 12.65 | $12.41 | 383500 |
| 2022-01-31 | 12.69 | $12.29 | 297638 |
| 2022-01-28 | 12.73 | $12.24 | 244200 |
| 2022-01-27 | 12.78 | $12.23 | 347100 |
| 2022-01-26 | 12.82 | $12.31 | 379920 |
| 2022-01-25 | 12.87 | $12.15 | 460449 |
| 2022-01-24 | 12.92 | $12.16 | 945248 |
| 2022-01-21 | 12.97 | $12.34 | 1.5M |
| 2022-01-20 | 13.00 | $12.52 | 596000 |
| 2022-01-19 | 13.03 | $12.52 | 520400 |
| 2022-01-18 | 13.04 | $12.47 | 856800 |
| 2022-01-14 | 13.07 | $12.71 | 754100 |
| 2022-01-13 | 13.08 | $12.87 | 487028 |
| 2022-01-12 | 13.08 | $13.04 | 328600 |
| 2022-01-11 | 13.07 | $13.12 | 377190 |
| 2022-01-10 | 13.06 | $13.13 | 365204 |
| 2022-01-07 | 13.06 | $13.12 | 267000 |
| 2022-01-06 | 13.06 | $13.12 | 292832 |
| 2022-01-05 | 13.06 | $13.11 | 341138 |
| 2022-01-04 | 13.06 | $13.17 | 293118 |
| 2022-01-03 | 13.06 | $13.16 | 326047 |
| 2021-12-31 | 13.05 | $13.10 | 692630 |
| 2021-12-30 | 13.05 | $13.21 | 209100 |
| 2021-12-29 | 13.04 | $13.16 | 386900 |
| 2021-12-28 | 13.03 | $13.18 | 748300 |
| 2021-12-27 | 13.03 | $13.16 | 321300 |
| 2021-12-23 | 13.03 | $13.11 | 482400 |
| 2021-12-22 | 13.03 | $13.09 | 347310 |
| 2021-12-21 | 13.04 | $13.00 | 264430 |
| 2021-12-20 | 13.05 | $12.84 | 429942 |
| 2021-12-17 | 13.07 | $12.93 | 218300 |
| 2021-12-16 | 13.08 | $12.92 | 259100 |
| 2021-12-15 | 13.09 | $12.89 | 260204 |
| 2021-12-14 | 13.10 | $12.84 | 282748 |
| 2021-12-13 | 13.12 | $12.92 | 414205 |
| 2021-12-10 | 13.13 | $13.07 | 293000 |
| 2021-12-09 | 13.14 | $13.21 | 314000 |
| 2021-12-08 | 13.14 | $13.11 | 359004 |
| 2021-12-07 | 13.15 | $13.16 | 276941 |
| 2021-12-06 | 13.15 | $13.12 | 190834 |
| 2021-12-03 | 13.16 | $13.01 | 289900 |
| 2021-12-02 | 13.18 | $13.03 | 326538 |
| 2021-12-01 | 13.19 | $12.95 | 539308 |
| 2021-11-30 | 13.20 | $13.07 | 526300 |
| 2021-11-29 | 13.21 | $13.19 | 477100 |
| 2021-11-26 | 13.21 | $13.10 | 287000 |
| 2021-11-24 | 13.22 | $13.20 | 397600 |
| 2021-11-23 | 13.22 | $13.21 | 805710 |
| 2021-11-22 | 13.22 | $13.19 | 623837 |
| 2021-11-19 | 13.22 | $13.20 | 365122 |
| 2021-11-18 | 13.21 | $13.14 | 354525 |
| 2021-11-17 | 13.22 | $13.18 | 259800 |
| 2021-11-16 | 13.22 | $13.14 | 323327 |
| 2021-11-15 | 13.23 | $13.17 | 217500 |
| 2021-11-12 | 13.23 | $13.19 | 196018 |
| 2021-11-11 | 13.23 | $13.18 | 257538 |
| 2021-11-10 | 13.23 | $13.20 | 407126 |
| 2021-11-09 | 13.24 | $13.28 | 422412 |
| 2021-11-08 | 13.23 | $13.30 | 578700 |
| 2021-11-05 | 13.23 | $13.33 | 356600 |
| 2021-11-04 | 13.23 | $13.28 | 713845 |
| 2021-11-03 | 13.23 | $13.30 | 276517 |
| 2021-11-02 | 13.24 | $13.22 | 329508 |
| 2021-11-01 | 13.24 | $13.21 | 308500 |
| 2021-10-29 | 13.24 | $13.20 | 213600 |
| 2021-10-28 | 13.24 | $13.21 | 370200 |
| 2021-10-27 | 13.24 | $13.19 | 295915 |
| 2021-10-26 | 13.24 | $13.20 | 290709 |
| 2021-10-25 | 13.24 | $13.19 | 250500 |
| 2021-10-22 | 13.25 | $13.18 | 265817 |
| 2021-10-21 | 13.26 | $13.17 | 395100 |
| 2021-10-20 | 13.27 | $13.22 | 391227 |
| 2021-10-19 | 13.28 | $13.30 | 413100 |
| 2021-10-18 | 13.28 | $13.25 | 278573 |
| 2021-10-15 | 13.29 | $13.23 | 292659 |
| 2021-10-14 | 13.30 | $13.22 | 336800 |
| 2021-10-13 | 13.30 | $13.24 | 246023 |
| 2021-10-12 | 13.31 | $13.25 | 335400 |
| 2021-10-11 | 13.31 | $13.26 | 240526 |
| 2021-10-08 | 13.31 | $13.30 | 197915 |
| 2021-10-07 | 13.31 | $13.34 | 428500 |
| 2021-10-06 | 13.31 | $13.38 | 329000 |
| 2021-10-05 | 13.32 | $13.32 | 316009 |
| 2021-10-04 | 13.32 | $13.18 | 348600 |
| 2021-10-01 | 13.33 | $13.23 | 256200 |
| 2021-09-30 | 13.34 | $13.18 | 778314 |
| 2021-09-29 | 13.34 | $13.20 | 297400 |
| 2021-09-28 | 13.35 | $13.22 | 324900 |
| 2021-09-27 | 13.36 | $13.32 | 345022 |
| 2021-09-24 | 13.36 | $13.41 | 227896 |
| 2021-09-23 | 13.35 | $13.42 | 300145 |
| 2021-09-22 | 13.34 | $13.38 | 372900 |
| 2021-09-21 | 13.34 | $13.34 | 706100 |
| 2021-09-20 | 13.34 | $13.34 | 489900 |
| 2021-09-17 | 13.33 | $13.37 | 239732 |
| 2021-09-16 | 13.33 | $13.34 | 406641 |
| 2021-09-15 | 13.33 | $13.34 | 329907 |
| 2021-09-14 | 13.32 | $13.24 | 350300 |
| 2021-09-13 | 13.33 | $13.30 | 463709 |
| 2021-09-10 | 13.33 | $13.34 | 341501 |
| 2021-09-09 | 13.33 | $13.43 | 649135 |
| 2021-09-08 | 13.32 | $13.44 | 387449 |
| 2021-09-07 | 13.32 | $13.41 | 546700 |
| 2021-09-03 | 13.32 | $13.33 | 447524 |
| 2021-09-02 | 13.32 | $13.36 | 430300 |
| 2021-09-01 | 13.32 | $13.35 | 295900 |
| 2021-08-31 | 13.32 | $13.33 | 452844 |
| 2021-08-30 | 13.32 | $13.33 | 415600 |
| 2021-08-27 | 13.31 | $13.31 | 299240 |
| 2021-08-26 | 13.31 | $13.22 | 436831 |
| 2021-08-25 | 13.31 | $13.27 | 541100 |
| 2021-08-24 | 13.30 | $13.31 | 397303 |
| 2021-08-23 | 13.30 | $13.34 | 283503 |
| 2021-08-20 | 13.28 | $13.28 | 271000 |
| 2021-08-19 | 13.28 | $13.30 | 376410 |
| 2021-08-18 | 13.27 | $13.29 | 223700 |
| 2021-08-17 | 13.25 | $13.28 | 591500 |
| 2021-08-16 | 13.24 | $13.30 | 409599 |
| 2021-08-13 | 13.23 | $13.31 | 319000 |
| 2021-08-12 | 13.21 | $13.34 | 291230 |
| 2021-08-11 | 13.20 | $13.32 | 336700 |
| 2021-08-10 | 13.19 | $13.41 | 449129 |
| 2021-08-09 | 13.18 | $13.42 | 431149 |
| 2021-08-06 | 13.17 | $13.41 | 318800 |
| 2021-08-05 | 13.16 | $13.35 | 386030 |
| 2021-08-04 | 13.16 | $13.24 | 363209 |
| 2021-08-03 | 13.17 | $13.34 | 306626 |
| 2021-08-02 | 13.17 | $13.22 | 470300 |
| 2021-07-30 | 13.17 | $13.24 | 199100 |
| 2021-07-29 | 13.17 | $13.16 | 290504 |
| 2021-07-28 | 13.17 | $13.18 | 428716 |
| 2021-07-27 | 13.18 | $13.17 | 327900 |
| 2021-07-26 | 13.18 | $13.12 | 226500 |
| 2021-07-23 | 13.18 | $13.14 | 404410 |
| 2021-07-22 | 13.18 | $13.10 | 343300 |
| 2021-07-21 | 13.18 | $13.03 | 572637 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
9.33
2026-07-17
Close Price
$9.31
Vol: 1.7M
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
8.75
Average
10.30
Maximum
13.35
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 9.33 | $9.31 | 1.7M |
| 2026-07-16 | 9.33 | $9.34 | 433634 |
| 2026-07-15 | 9.33 | $9.35 | 433730 |
| 2026-07-14 | 9.32 | $9.31 | 431300 |
| 2026-07-13 | 9.33 | $9.33 | 455948 |
| 2026-07-10 | 9.33 | $9.33 | 369041 |
| 2026-07-09 | 9.32 | $9.39 | 239233 |
| 2026-07-08 | 9.32 | $9.36 | 293700 |
| 2026-07-07 | 9.31 | $9.42 | 208713 |
| 2026-07-06 | 9.30 | $9.42 | 249800 |
| 2026-07-02 | 9.29 | $9.40 | 294100 |
| 2026-07-01 | 9.28 | $9.36 | 401538 |
| 2026-06-30 | 9.27 | $9.37 | 441503 |
| 2026-06-29 | 9.26 | $9.34 | 340136 |
| 2026-06-26 | 9.25 | $9.26 | 318441 |
| 2026-06-25 | 9.25 | $9.29 | 501801 |
| 2026-06-24 | 9.25 | $9.21 | 550100 |
| 2026-06-23 | 9.25 | $9.21 | 311007 |
| 2026-06-22 | 9.25 | $9.21 | 315315 |
| 2026-06-18 | 9.26 | $9.16 | 364900 |
| 2026-06-17 | 9.27 | $9.19 | 299100 |
| 2026-06-16 | 9.28 | $9.25 | 331825 |
| 2026-06-15 | 9.28 | $9.21 | 569330 |
| 2026-06-12 | 9.29 | $9.24 | 421786 |
| 2026-06-11 | 9.29 | $9.26 | 416000 |
| 2026-06-10 | 9.30 | $9.23 | 445041 |
| 2026-06-09 | 9.30 | $9.22 | 436445 |
| 2026-06-08 | 9.31 | $9.22 | 258600 |
| 2026-06-05 | 9.32 | $9.23 | 404930 |
| 2026-06-04 | 9.33 | $9.26 | 375313 |
| 2026-06-03 | 9.34 | $9.27 | 413600 |
| 2026-06-02 | 9.34 | $9.35 | 207600 |
| 2026-06-01 | 9.34 | $9.38 | 309000 |
| 2026-05-29 | 9.34 | $9.38 | 442100 |
| 2026-05-28 | 9.34 | $9.38 | 242958 |
| 2026-05-27 | 9.33 | $9.31 | 298226 |
| 2026-05-26 | 9.33 | $9.30 | 312700 |
| 2026-05-22 | 9.34 | $9.29 | 519439 |
| 2026-05-21 | 9.34 | $9.24 | 379700 |
| 2026-05-20 | 9.35 | $9.22 | 447806 |
| 2026-05-19 | 9.37 | $9.14 | 424729 |
| 2026-05-18 | 9.39 | $9.19 | 496425 |
| 2026-05-15 | 9.41 | $9.19 | 320100 |
| 2026-05-14 | 9.44 | $9.28 | 209804 |
| 2026-05-13 | 9.45 | $9.34 | 350713 |
| 2026-05-12 | 9.46 | $9.38 | 282541 |
| 2026-05-11 | 9.47 | $9.40 | 334117 |
| 2026-05-08 | 9.48 | $9.49 | 316900 |
| 2026-05-07 | 9.48 | $9.51 | 299324 |
| 2026-05-06 | 9.48 | $9.60 | 863400 |
| 2026-05-05 | 9.46 | $9.44 | 251924 |
| 2026-05-04 | 9.47 | $9.43 | 298151 |
| 2026-05-01 | 9.47 | $9.48 | 298200 |
| 2026-04-30 | 9.47 | $9.45 | 311700 |
| 2026-04-29 | 9.47 | $9.41 | 292505 |
| 2026-04-28 | 9.48 | $9.46 | 180542 |
| 2026-04-27 | 9.48 | $9.51 | 120800 |
| 2026-04-24 | 9.47 | $9.49 | 336800 |
| 2026-04-23 | 9.47 | $9.55 | 409416 |
| 2026-04-22 | 9.47 | $9.54 | 472230 |
| 2026-04-21 | 9.46 | $9.45 | 278330 |
| 2026-04-20 | 9.46 | $9.53 | 292822 |
| 2026-04-17 | 9.45 | $9.50 | 275916 |
| 2026-04-16 | 9.45 | $9.50 | 201409 |
| 2026-04-15 | 9.44 | $9.49 | 219516 |
| 2026-04-14 | 9.43 | $9.48 | 224000 |
| 2026-04-13 | 9.43 | $9.50 | 237200 |
| 2026-04-10 | 9.42 | $9.50 | 206810 |
| 2026-04-09 | 9.41 | $9.57 | 331000 |
| 2026-04-08 | 9.40 | $9.48 | 306800 |
| 2026-04-07 | 9.39 | $9.38 | 272800 |
| 2026-04-06 | 9.39 | $9.39 | 131600 |
| 2026-04-02 | 9.39 | $9.36 | 260100 |
| 2026-04-01 | 9.39 | $9.40 | 283800 |
| 2026-03-31 | 9.39 | $9.45 | 1.1M |
| 2026-03-30 | 9.38 | $9.07 | 472200 |
| 2026-03-27 | 9.42 | $9.02 | 317626 |
| 2026-03-26 | 9.46 | $9.15 | 366500 |
| 2026-03-25 | 9.49 | $9.28 | 334200 |
| 2026-03-24 | 9.51 | $9.30 | 358900 |
| 2026-03-23 | 9.54 | $9.25 | 303600 |
| 2026-03-20 | 9.57 | $9.19 | 567721 |
| 2026-03-19 | 9.61 | $9.29 | 756200 |
| 2026-03-18 | 9.64 | $9.43 | 204507 |
| 2026-03-17 | 9.66 | $9.47 | 183412 |
| 2026-03-16 | 9.68 | $9.46 | 228700 |
| 2026-03-13 | 9.71 | $9.38 | 428700 |
| 2026-03-12 | 9.74 | $9.51 | 286440 |
| 2026-03-11 | 9.76 | $9.61 | 358400 |
| 2026-03-10 | 9.78 | $9.62 | 343006 |
| 2026-03-09 | 9.80 | $9.53 | 464200 |
| 2026-03-06 | 9.83 | $9.63 | 289000 |
| 2026-03-05 | 9.85 | $9.69 | 335700 |
| 2026-03-04 | 9.86 | $9.69 | 423300 |
| 2026-03-03 | 9.88 | $9.69 | 702600 |
| 2026-03-02 | 9.90 | $9.77 | 440400 |
| 2026-02-27 | 9.92 | $9.86 | 342443 |
| 2026-02-26 | 9.92 | $9.91 | 270314 |
| 2026-02-25 | 9.92 | $9.91 | 174100 |
| 2026-02-24 | 9.92 | $9.88 | 370900 |
| 2026-02-23 | 9.93 | $9.89 | 366326 |
| 2026-02-20 | 9.93 | $9.93 | 464700 |
| 2026-02-19 | 9.93 | $9.90 | 391449 |
| 2026-02-18 | 9.94 | $9.92 | 346133 |
| 2026-02-17 | 9.94 | $9.95 | 225200 |
| 2026-02-13 | 9.94 | $9.95 | 359500 |
| 2026-02-12 | 9.94 | $9.99 | 172100 |
| 2026-02-11 | 9.93 | $9.98 | 216100 |
| 2026-02-10 | 9.92 | $9.96 | 371200 |
| 2026-02-09 | 9.92 | $9.95 | 316013 |
| 2026-02-06 | 9.92 | $9.93 | 254200 |
| 2026-02-05 | 9.92 | $9.90 | 249330 |
| 2026-02-04 | 9.92 | $9.91 | 215078 |
| 2026-02-03 | 9.92 | $9.92 | 393931 |
| 2026-02-02 | 9.92 | $9.90 | 288301 |
| 2026-01-30 | 9.92 | $9.87 | 248200 |
| 2026-01-29 | 9.93 | $9.93 | 304233 |
| 2026-01-28 | 9.93 | $9.91 | 201700 |
| 2026-01-27 | 9.93 | $9.91 | 268700 |
| 2026-01-26 | 9.93 | $9.91 | 411517 |
| 2026-01-23 | 9.93 | $9.91 | 249100 |
| 2026-01-22 | 9.93 | $9.90 | 226200 |
| 2026-01-21 | 9.94 | $9.89 | 480342 |
| 2026-01-20 | 9.94 | $9.87 | 266400 |
| 2026-01-16 | 9.95 | $9.88 | 270087 |
| 2026-01-15 | 9.96 | $9.92 | 269209 |
| 2026-01-14 | 9.96 | $9.92 | 310731 |
| 2026-01-13 | 9.97 | $10.01 | 241839 |
| 2026-01-12 | 9.96 | $9.97 | 251000 |
| 2026-01-09 | 9.96 | $9.97 | 260600 |
| 2026-01-08 | 9.96 | $9.98 | 190900 |
| 2026-01-07 | 9.96 | $9.99 | 237200 |
| 2026-01-06 | 9.95 | $9.99 | 209315 |
| 2026-01-05 | 9.95 | $9.96 | 273900 |
| 2026-01-02 | 9.95 | $9.95 | 371400 |
| 2025-12-31 | 9.95 | $9.91 | 366800 |
| 2025-12-30 | 9.95 | $9.95 | 217622 |
| 2025-12-29 | 9.95 | $9.94 | 339100 |
| 2025-12-26 | 9.95 | $9.96 | 183024 |
| 2025-12-24 | 9.95 | $9.93 | 303400 |
| 2025-12-23 | 9.96 | $9.89 | 877928 |
| 2025-12-22 | 9.96 | $9.86 | 904300 |
| 2025-12-19 | 9.97 | $9.84 | 332607 |
| 2025-12-18 | 9.99 | $9.83 | 439600 |
| 2025-12-17 | 10.00 | $9.87 | 242400 |
| 2025-12-16 | 10.02 | $9.89 | 286700 |
| 2025-12-15 | 10.03 | $9.93 | 736800 |
| 2025-12-12 | 10.04 | $9.91 | 255210 |
| 2025-12-11 | 10.06 | $10.03 | 202249 |
| 2025-12-10 | 10.06 | $10.05 | 240435 |
| 2025-12-09 | 10.06 | $10.02 | 242300 |
| 2025-12-08 | 10.06 | $10.00 | 367600 |
| 2025-12-05 | 10.07 | $10.00 | 499175 |
| 2025-12-04 | 10.08 | $10.17 | 311220 |
| 2025-12-03 | 10.07 | $10.12 | 282800 |
| 2025-12-02 | 10.06 | $10.12 | 498931 |
| 2025-12-01 | 10.06 | $10.12 | 272700 |
| 2025-11-28 | 10.05 | $10.15 | 126000 |
| 2025-11-26 | 10.04 | $10.12 | 251500 |
| 2025-11-25 | 10.03 | $10.08 | 235934 |
| 2025-11-24 | 10.02 | $10.03 | 239213 |
| 2025-11-21 | 10.02 | $10.01 | 213600 |
| 2025-11-20 | 10.02 | $9.96 | 521339 |
| 2025-11-19 | 10.03 | $9.95 | 294400 |
| 2025-11-18 | 10.04 | $9.96 | 726500 |
| 2025-11-17 | 10.05 | $9.92 | 455745 |
| 2025-11-14 | 10.06 | $9.99 | 246500 |
| 2025-11-13 | 10.07 | $10.00 | 228424 |
| 2025-11-12 | 10.08 | $10.14 | 219000 |
| 2025-11-11 | 10.07 | $10.11 | 190215 |
| 2025-11-10 | 10.07 | $10.09 | 178215 |
| 2025-11-07 | 10.06 | $10.08 | 189100 |
| 2025-11-06 | 10.06 | $10.04 | 171873 |
| 2025-11-05 | 10.06 | $10.05 | 204400 |
| 2025-11-04 | 10.06 | $10.02 | 277547 |
| 2025-11-03 | 10.07 | $10.07 | 150649 |
| 2025-10-31 | 10.07 | $10.08 | 227015 |
| 2025-10-30 | 10.07 | $10.05 | 146210 |
| 2025-10-29 | 10.07 | $10.06 | 187100 |
| 2025-10-28 | 10.07 | $10.08 | 164449 |
| 2025-10-27 | 10.07 | $10.11 | 238200 |
| 2025-10-24 | 10.06 | $10.09 | 251200 |
| 2025-10-23 | 10.06 | $10.05 | 227700 |
| 2025-10-22 | 10.06 | $10.04 | 395400 |
| 2025-10-21 | 10.07 | $9.94 | 301400 |
| 2025-10-20 | 10.08 | $9.90 | 260600 |
| 2025-10-17 | 10.10 | $9.88 | 365326 |
| 2025-10-16 | 10.12 | $9.93 | 261120 |
| 2025-10-15 | 10.14 | $10.03 | 212500 |
| 2025-10-14 | 10.15 | $10.02 | 262643 |
| 2025-10-13 | 10.17 | $10.13 | 246333 |
| 2025-10-10 | 10.17 | $10.05 | 314300 |
| 2025-10-09 | 10.18 | $10.19 | 201117 |
| 2025-10-08 | 10.18 | $10.21 | 171800 |
| 2025-10-07 | 10.18 | $10.17 | 327300 |
| 2025-10-06 | 10.18 | $10.11 | 326317 |
| 2025-10-03 | 10.19 | $10.11 | 307400 |
| 2025-10-02 | 10.20 | $10.16 | 251806 |
| 2025-10-01 | 10.20 | $10.22 | 381400 |
| 2025-09-30 | 10.20 | $10.15 | 257200 |
| 2025-09-29 | 10.20 | $10.12 | 269041 |
| 2025-09-26 | 10.21 | $10.10 | 178600 |
| 2025-09-25 | 10.22 | $10.21 | 276300 |
| 2025-09-24 | 10.23 | $10.21 | 387600 |
| 2025-09-23 | 10.23 | $10.19 | 234045 |
| 2025-09-22 | 10.23 | $10.13 | 284700 |
| 2025-09-19 | 10.24 | $10.14 | 430700 |
| 2025-09-18 | 10.25 | $10.21 | 227427 |
| 2025-09-17 | 10.26 | $10.19 | 275518 |
| 2025-09-16 | 10.26 | $10.24 | 308600 |
| 2025-09-15 | 10.27 | $10.23 | 514200 |
| 2025-09-12 | 10.27 | $10.22 | 282400 |
| 2025-09-11 | 10.28 | $10.27 | 418700 |
| 2025-09-10 | 10.28 | $10.32 | 362043 |
| 2025-09-09 | 10.27 | $10.35 | 249800 |
| 2025-09-08 | 10.26 | $10.40 | 269000 |
| 2025-09-05 | 10.25 | $10.36 | 224279 |
| 2025-09-04 | 10.24 | $10.34 | 232000 |
| 2025-09-03 | 10.23 | $10.33 | 284509 |
| 2025-09-02 | 10.22 | $10.29 | 247325 |
| 2025-08-29 | 10.21 | $10.32 | 194500 |
| 2025-08-28 | 10.20 | $10.35 | 307800 |
| 2025-08-27 | 10.18 | $10.31 | 423900 |
| 2025-08-26 | 10.17 | $10.35 | 530300 |
| 2025-08-25 | 10.15 | $10.30 | 566800 |
| 2025-08-22 | 10.13 | $10.15 | 548437 |
| 2025-08-21 | 10.13 | $10.09 | 188500 |
| 2025-08-20 | 10.13 | $10.11 | 156700 |
| 2025-08-19 | 10.13 | $10.13 | 209000 |
| 2025-08-18 | 10.13 | $10.14 | 228101 |
| 2025-08-15 | 10.13 | $10.13 | 157940 |
| 2025-08-14 | 10.13 | $10.12 | 396437 |
| 2025-08-13 | 10.14 | $10.12 | 383000 |
| 2025-08-12 | 10.14 | $10.15 | 168111 |
| 2025-08-11 | 10.14 | $10.15 | 178412 |
| 2025-08-08 | 10.13 | $10.17 | 249100 |
| 2025-08-07 | 10.13 | $10.17 | 246526 |
| 2025-08-06 | 10.13 | $10.16 | 204649 |
| 2025-08-05 | 10.12 | $10.13 | 280800 |
| 2025-08-04 | 10.12 | $10.13 | 243800 |
| 2025-08-01 | 10.12 | $10.03 | 274900 |
| 2025-07-31 | 10.13 | $10.10 | 200318 |
| 2025-07-30 | 10.13 | $10.11 | 190911 |
| 2025-07-29 | 10.14 | $10.09 | 231328 |
| 2025-07-28 | 10.14 | $10.08 | 229400 |
| 2025-07-25 | 10.15 | $10.06 | 191730 |
| 2025-07-24 | 10.16 | $10.07 | 195824 |
| 2025-07-23 | 10.16 | $10.10 | 480625 |
| 2025-07-22 | 10.17 | $10.11 | 325700 |
| 2025-07-21 | 10.18 | $10.08 | 254100 |
| 2025-07-18 | 10.19 | $10.04 | 938000 |
| 2025-07-17 | 10.20 | $10.23 | 357808 |
| 2025-07-16 | 10.20 | $10.23 | 207600 |
| 2025-07-15 | 10.20 | $10.20 | 153600 |
| 2025-07-14 | 10.20 | $10.27 | 271500 |
| 2025-07-11 | 10.19 | $10.20 | 169500 |
| 2025-07-10 | 10.19 | $10.30 | 232842 |
| 2025-07-09 | 10.18 | $10.30 | 325400 |
| 2025-07-08 | 10.16 | $10.25 | 143238 |
| 2025-07-07 | 10.16 | $10.26 | 181000 |
| 2025-07-03 | 10.14 | $10.38 | 142349 |
| 2025-07-02 | 10.12 | $10.30 | 137335 |
| 2025-07-01 | 10.10 | $10.26 | 191764 |
| 2025-06-30 | 10.08 | $10.26 | 164600 |
| 2025-06-27 | 10.07 | $10.19 | 174046 |
| 2025-06-26 | 10.05 | $10.20 | 241316 |
| 2025-06-25 | 10.04 | $10.14 | 184900 |
| 2025-06-24 | 10.03 | $10.09 | 198800 |
| 2025-06-23 | 10.02 | $10.03 | 173039 |
| 2025-06-20 | 10.02 | $10.02 | 210120 |
| 2025-06-18 | 10.02 | $10.03 | 126400 |
| 2025-06-17 | 10.02 | $10.06 | 103200 |
| 2025-06-16 | 10.01 | $10.06 | 166023 |
| 2025-06-13 | 10.01 | $10.05 | 191935 |
| 2025-06-12 | 10.00 | $10.16 | 187019 |
| 2025-06-11 | 9.99 | $10.09 | 232405 |
| 2025-06-10 | 9.98 | $10.06 | 147728 |
| 2025-06-09 | 9.97 | $10.06 | 179300 |
| 2025-06-06 | 9.96 | $10.02 | 181800 |
| 2025-06-05 | 9.95 | $10.06 | 184334 |
| 2025-06-04 | 9.94 | $10.03 | 176200 |
| 2025-06-03 | 9.93 | $10.02 | 191639 |
| 2025-06-02 | 9.92 | $10.02 | 197900 |
| 2025-05-30 | 9.91 | $9.99 | 125042 |
| 2025-05-29 | 9.90 | $9.98 | 192654 |
| 2025-05-28 | 9.89 | $9.95 | 166122 |
| 2025-05-27 | 9.89 | $9.97 | 191400 |
| 2025-05-23 | 9.88 | $9.93 | 275111 |
| 2025-05-22 | 9.87 | $9.88 | 266100 |
| 2025-05-21 | 9.87 | $9.82 | 201100 |
| 2025-05-20 | 9.88 | $9.93 | 167640 |
| 2025-05-19 | 9.87 | $9.90 | 190500 |
| 2025-05-16 | 9.87 | $9.92 | 204840 |
| 2025-05-15 | 9.86 | $9.92 | 173600 |
| 2025-05-14 | 9.86 | $9.90 | 411500 |
| 2025-05-13 | 9.85 | $9.93 | 442000 |
| 2025-05-12 | 9.85 | $9.95 | 274006 |
| 2025-05-09 | 9.84 | $9.93 | 218600 |
| 2025-05-08 | 9.83 | $9.94 | 151438 |
| 2025-05-07 | 9.81 | $9.92 | 119800 |
| 2025-05-06 | 9.80 | $9.89 | 173845 |
| 2025-05-05 | 9.79 | $9.94 | 186634 |
| 2025-05-02 | 9.78 | $9.98 | 122100 |
| 2025-05-01 | 9.76 | $9.88 | 274117 |
| 2025-04-30 | 9.74 | $9.89 | 175903 |
| 2025-04-29 | 9.73 | $9.85 | 238200 |
| 2025-04-28 | 9.71 | $9.80 | 155500 |
| 2025-04-25 | 9.70 | $9.82 | 138100 |
| 2025-04-24 | 9.69 | $9.77 | 161441 |
| 2025-04-23 | 9.68 | $9.70 | 164511 |
| 2025-04-22 | 9.68 | $9.53 | 281800 |
| 2025-04-21 | 9.70 | $9.46 | 354915 |
| 2025-04-17 | 9.72 | $9.62 | 242100 |
| 2025-04-16 | 9.73 | $9.58 | 255800 |
| 2025-04-15 | 9.75 | $9.57 | 200509 |
| 2025-04-14 | 9.77 | $9.47 | 267247 |
| 2025-04-11 | 9.80 | $9.48 | 202800 |
| 2025-04-10 | 9.84 | $9.52 | 194000 |
| 2025-04-09 | 9.87 | $9.67 | 391600 |
| 2025-04-08 | 9.89 | $9.40 | 514529 |
| 2025-04-07 | 9.94 | $9.25 | 731601 |
| 2025-04-04 | 10.01 | $9.46 | 639500 |
| 2025-04-03 | 10.07 | $9.97 | 314800 |
| 2025-04-02 | 10.08 | $10.09 | 409841 |
| 2025-04-01 | 10.08 | $10.04 | 258700 |
| 2025-03-31 | 10.09 | $9.98 | 566400 |
| 2025-03-28 | 10.10 | $10.04 | 257301 |
| 2025-03-27 | 10.11 | $10.08 | 178836 |
| 2025-03-26 | 10.11 | $10.12 | 262200 |
| 2025-03-25 | 10.11 | $10.17 | 291045 |
| 2025-03-24 | 10.10 | $10.08 | 237728 |
| 2025-03-21 | 10.10 | $10.06 | 409625 |
| 2025-03-20 | 10.11 | $10.10 | 253514 |
| 2025-03-19 | 10.11 | $10.02 | 227621 |
| 2025-03-18 | 10.12 | $10.05 | 296810 |
| 2025-03-17 | 10.12 | $10.03 | 261341 |
| 2025-03-14 | 10.13 | $10.01 | 181400 |
| 2025-03-13 | 10.15 | $9.97 | 270600 |
| 2025-03-12 | 10.16 | $10.05 | 311817 |
| 2025-03-11 | 10.18 | $10.02 | 229600 |
| 2025-03-10 | 10.19 | $10.04 | 246900 |
| 2025-03-07 | 10.21 | $10.13 | 280602 |
| 2025-03-06 | 10.22 | $10.16 | 284000 |
| 2025-03-05 | 10.22 | $10.20 | 216000 |
| 2025-03-04 | 10.22 | $10.18 | 323700 |
| 2025-03-03 | 10.23 | $10.27 | 227100 |
| 2025-02-28 | 10.23 | $10.25 | 244000 |
| 2025-02-27 | 10.22 | $10.25 | 173500 |
| 2025-02-26 | 10.22 | $10.30 | 267141 |
| 2025-02-25 | 10.21 | $10.25 | 177400 |
| 2025-02-24 | 10.21 | $10.26 | 289600 |
| 2025-02-21 | 10.20 | $10.22 | 221600 |
| 2025-02-20 | 10.20 | $10.20 | 233700 |
| 2025-02-19 | 10.20 | $10.24 | 225958 |
| 2025-02-18 | 10.20 | $10.28 | 262230 |
| 2025-02-14 | 10.19 | $10.21 | 211604 |
| 2025-02-13 | 10.18 | $10.18 | 326300 |
| 2025-02-12 | 10.18 | $10.16 | 658601 |
| 2025-02-11 | 10.19 | $10.34 | 273300 |
| 2025-02-10 | 10.17 | $10.30 | 245900 |
| 2025-02-07 | 10.16 | $10.32 | 214133 |
| 2025-02-06 | 10.14 | $10.31 | 182900 |
| 2025-02-05 | 10.12 | $10.33 | 249000 |
| 2025-02-04 | 10.10 | $10.29 | 229124 |
| 2025-02-03 | 10.08 | $10.19 | 335100 |
| 2025-01-31 | 10.07 | $10.21 | 135228 |
| 2025-01-30 | 10.05 | $10.17 | 160200 |
| 2025-01-29 | 10.04 | $10.13 | 210327 |
| 2025-01-28 | 10.03 | $10.16 | 166518 |
| 2025-01-27 | 10.02 | $10.11 | 295000 |
| 2025-01-24 | 10.01 | $10.12 | 257200 |
| 2025-01-23 | 10.00 | $10.05 | 317200 |
| 2025-01-22 | 9.99 | $10.13 | 351700 |
| 2025-01-21 | 9.98 | $10.05 | 392200 |
| 2025-01-17 | 9.97 | $9.94 | 298400 |
| 2025-01-16 | 9.97 | $9.94 | 305400 |
| 2025-01-15 | 9.98 | $9.96 | 450800 |
| 2025-01-14 | 9.98 | $9.83 | 226100 |
| 2025-01-13 | 10.00 | $9.88 | 298200 |
| 2025-01-10 | 10.01 | $9.95 | 334747 |
| 2025-01-08 | 10.01 | $10.07 | 285500 |
| 2025-01-07 | 10.01 | $9.99 | 304000 |
| 2025-01-06 | 10.01 | $9.96 | 271600 |
| 2025-01-03 | 10.01 | $9.96 | 332215 |
| 2025-01-02 | 10.02 | $9.95 | 236927 |
| 2024-12-31 | 10.03 | $9.77 | 958400 |
| 2024-12-30 | 10.05 | $9.82 | 376600 |
| 2024-12-27 | 10.08 | $9.90 | 225800 |
| 2024-12-26 | 10.10 | $9.95 | 278800 |
| 2024-12-24 | 10.11 | $9.97 | 159537 |
| 2024-12-23 | 10.13 | $9.92 | 247000 |
| 2024-12-20 | 10.15 | $9.89 | 346900 |
| 2024-12-19 | 10.18 | $9.80 | 659421 |
| 2024-12-18 | 10.22 | $9.97 | 439900 |
| 2024-12-17 | 10.24 | $10.15 | 353500 |
| 2024-12-16 | 10.25 | $10.24 | 317505 |
| 2024-12-13 | 10.25 | $10.24 | 307816 |
| 2024-12-12 | 10.26 | $10.25 | 250100 |
| 2024-12-11 | 10.26 | $10.35 | 295200 |
| 2024-12-10 | 10.25 | $10.38 | 213314 |
| 2024-12-09 | 10.23 | $10.35 | 191309 |
| 2024-12-06 | 10.22 | $10.34 | 195900 |
| 2024-12-05 | 10.21 | $10.32 | 197318 |
| 2024-12-04 | 10.20 | $10.36 | 266324 |
| 2024-12-03 | 10.18 | $10.27 | 248800 |
| 2024-12-02 | 10.17 | $10.27 | 287100 |
| 2024-11-29 | 10.16 | $10.17 | 168444 |
| 2024-11-27 | 10.16 | $10.16 | 304000 |
| 2024-11-26 | 10.16 | $10.12 | 280200 |
| 2024-11-25 | 10.16 | $10.13 | 176136 |
| 2024-11-22 | 10.16 | $10.10 | 236200 |
| 2024-11-21 | 10.17 | $10.08 | 303231 |
| 2024-11-20 | 10.18 | $10.07 | 271300 |
| 2024-11-19 | 10.19 | $10.02 | 346644 |
| 2024-11-18 | 10.21 | $10.02 | 440799 |
| 2024-11-15 | 10.23 | $10.06 | 319009 |
| 2024-11-14 | 10.25 | $10.02 | 407632 |
| 2024-11-13 | 10.27 | $10.04 | 342037 |
| 2024-11-12 | 10.30 | $10.16 | 430401 |
| 2024-11-11 | 10.31 | $10.33 | 270500 |
| 2024-11-08 | 10.31 | $10.32 | 292301 |
| 2024-11-07 | 10.31 | $10.37 | 370716 |
| 2024-11-06 | 10.30 | $10.33 | 424400 |
| 2024-11-05 | 10.30 | $10.36 | 271200 |
| 2024-11-04 | 10.29 | $10.23 | 289201 |
| 2024-11-01 | 10.30 | $10.32 | 450600 |
| 2024-10-31 | 10.30 | $10.18 | 320619 |
| 2024-10-30 | 10.31 | $10.28 | 206400 |
| 2024-10-29 | 10.31 | $10.13 | 285213 |
| 2024-10-28 | 10.33 | $10.25 | 313538 |
| 2024-10-25 | 10.34 | $10.31 | 311707 |
| 2024-10-24 | 10.34 | $10.30 | 181320 |
| 2024-10-23 | 10.35 | $10.29 | 198013 |
| 2024-10-22 | 10.35 | $10.35 | 232206 |
| 2024-10-21 | 10.35 | $10.36 | 322600 |
| 2024-10-18 | 10.35 | $10.35 | 447049 |
| 2024-10-17 | 10.35 | $10.28 | 384100 |
| 2024-10-16 | 10.36 | $10.28 | 226617 |
| 2024-10-15 | 10.37 | $10.27 | 257144 |
| 2024-10-14 | 10.38 | $10.32 | 213000 |
| 2024-10-11 | 10.39 | $10.34 | 260900 |
| 2024-10-10 | 10.39 | $10.41 | 270000 |
| 2024-10-09 | 10.39 | $10.42 | 268807 |
| 2024-10-08 | 10.39 | $10.42 | 388500 |
| 2024-10-07 | 10.38 | $10.43 | 242340 |
| 2024-10-04 | 10.38 | $10.51 | 226933 |
| 2024-10-03 | 10.36 | $10.45 | 336800 |
| 2024-10-02 | 10.35 | $10.43 | 269900 |
| 2024-10-01 | 10.35 | $10.50 | 409100 |
| 2024-09-30 | 10.33 | $10.51 | 524605 |
| 2024-09-27 | 10.31 | $10.32 | 322100 |
| 2024-09-26 | 10.31 | $10.36 | 315735 |
| 2024-09-25 | 10.30 | $10.36 | 306200 |
| 2024-09-24 | 10.30 | $10.48 | 496107 |
| 2024-09-23 | 10.28 | $10.40 | 286602 |
| 2024-09-20 | 10.27 | $10.39 | 306132 |
| 2024-09-19 | 10.25 | $10.39 | 229900 |
| 2024-09-18 | 10.24 | $10.31 | 269313 |
| 2024-09-17 | 10.23 | $10.38 | 333600 |
| 2024-09-16 | 10.21 | $10.33 | 190434 |
| 2024-09-13 | 10.20 | $10.27 | 312000 |
| 2024-09-12 | 10.19 | $10.31 | 325660 |
| 2024-09-11 | 10.18 | $10.35 | 317300 |
| 2024-09-10 | 10.17 | $10.32 | 403400 |
| 2024-09-09 | 10.15 | $10.25 | 351636 |
| 2024-09-06 | 10.14 | $10.23 | 264000 |
| 2024-09-05 | 10.13 | $10.20 | 190100 |
| 2024-09-04 | 10.12 | $10.18 | 535800 |
| 2024-09-03 | 10.11 | $10.23 | 387122 |
| 2024-08-30 | 10.10 | $10.23 | 412009 |
| 2024-08-29 | 10.09 | $10.21 | 499540 |
| 2024-08-28 | 10.08 | $10.20 | 309001 |
| 2024-08-27 | 10.06 | $10.25 | 368516 |
| 2024-08-26 | 10.04 | $10.20 | 310902 |
| 2024-08-23 | 10.03 | $10.23 | 281106 |
| 2024-08-22 | 10.01 | $10.21 | 256501 |
| 2024-08-21 | 9.98 | $10.23 | 547700 |
| 2024-08-20 | 9.96 | $10.13 | 294826 |
| 2024-08-19 | 9.94 | $10.14 | 418306 |
| 2024-08-16 | 9.92 | $10.11 | 279200 |
| 2024-08-15 | 9.90 | $10.06 | 308305 |
| 2024-08-14 | 9.88 | $9.92 | 424144 |
| 2024-08-13 | 9.88 | $9.99 | 316202 |
| 2024-08-12 | 9.87 | $9.96 | 322300 |
| 2024-08-09 | 9.86 | $10.06 | 443847 |
| 2024-08-08 | 9.84 | $10.04 | 525503 |
| 2024-08-07 | 9.81 | $9.95 | 505017 |
| 2024-08-06 | 9.80 | $9.84 | 496205 |
| 2024-08-05 | 9.80 | $9.69 | 498500 |
| 2024-08-02 | 9.81 | $9.85 | 407600 |
| 2024-08-01 | 9.80 | $9.90 | 292407 |
| 2024-07-31 | 9.79 | $9.88 | 419900 |
| 2024-07-30 | 9.78 | $9.89 | 319634 |
| 2024-07-29 | 9.77 | $9.82 | 271200 |
| 2024-07-26 | 9.77 | $9.80 | 205696 |
| 2024-07-25 | 9.76 | $9.72 | 308200 |
| 2024-07-24 | 9.77 | $9.72 | 419844 |
| 2024-07-23 | 9.77 | $9.80 | 371500 |
| 2024-07-22 | 9.77 | $9.70 | 416324 |
| 2024-07-19 | 9.78 | $9.67 | 1.4M |
| 2024-07-18 | 9.79 | $9.77 | 685500 |
| 2024-07-17 | 9.79 | $9.84 | 401625 |
| 2024-07-16 | 9.79 | $9.85 | 411200 |
| 2024-07-15 | 9.78 | $9.82 | 423217 |
| 2024-07-12 | 9.78 | $9.89 | 323900 |
| 2024-07-11 | 9.76 | $9.83 | 451024 |
| 2024-07-10 | 9.76 | $9.85 | 341818 |
| 2024-07-09 | 9.75 | $9.83 | 294934 |
| 2024-07-08 | 9.74 | $9.75 | 311216 |
| 2024-07-05 | 9.74 | $9.72 | 249600 |
| 2024-07-03 | 9.74 | $9.70 | 192300 |
| 2024-07-02 | 9.75 | $9.70 | 376500 |
| 2024-07-01 | 9.75 | $9.71 | 369100 |
| 2024-06-28 | 9.75 | $9.74 | 329802 |
| 2024-06-27 | 9.76 | $9.67 | 354043 |
| 2024-06-26 | 9.76 | $9.72 | 329449 |
| 2024-06-25 | 9.77 | $9.73 | 291200 |
| 2024-06-24 | 9.77 | $9.72 | 376019 |
| 2024-06-21 | 9.78 | $9.72 | 207600 |
| 2024-06-20 | 9.78 | $9.80 | 367744 |
| 2024-06-18 | 9.78 | $9.74 | 311321 |
| 2024-06-17 | 9.79 | $9.74 | 205100 |
| 2024-06-14 | 9.79 | $9.75 | 405614 |
| 2024-06-13 | 9.80 | $9.81 | 252900 |
| 2024-06-12 | 9.80 | $9.87 | 244800 |
| 2024-06-11 | 9.79 | $9.90 | 208329 |
| 2024-06-10 | 9.78 | $9.88 | 216400 |
| 2024-06-07 | 9.77 | $9.84 | 105200 |
| 2024-06-06 | 9.76 | $9.86 | 289600 |
| 2024-06-05 | 9.75 | $9.87 | 201735 |
| 2024-06-04 | 9.73 | $9.80 | 286900 |
| 2024-06-03 | 9.73 | $9.81 | 251514 |
| 2024-05-31 | 9.72 | $9.81 | 258100 |
| 2024-05-30 | 9.71 | $9.67 | 248800 |
| 2024-05-29 | 9.71 | $9.65 | 308900 |
| 2024-05-28 | 9.72 | $9.76 | 173500 |
| 2024-05-24 | 9.72 | $9.78 | 180112 |
| 2024-05-23 | 9.71 | $9.80 | 193100 |
| 2024-05-22 | 9.70 | $9.83 | 231428 |
| 2024-05-21 | 9.69 | $9.83 | 467746 |
| 2024-05-20 | 9.67 | $9.80 | 290300 |
| 2024-05-17 | 9.66 | $9.77 | 417700 |
| 2024-05-16 | 9.64 | $9.78 | 416017 |
| 2024-05-15 | 9.63 | $9.68 | 221300 |
| 2024-05-14 | 9.63 | $9.63 | 287535 |
| 2024-05-13 | 9.62 | $9.69 | 189728 |
| 2024-05-10 | 9.62 | $9.72 | 300913 |
| 2024-05-09 | 9.61 | $9.81 | 392400 |
| 2024-05-08 | 9.59 | $9.83 | 243200 |
| 2024-05-07 | 9.56 | $9.79 | 381417 |
| 2024-05-06 | 9.54 | $9.74 | 312500 |
| 2024-05-03 | 9.51 | $9.70 | 362400 |
| 2024-05-02 | 9.49 | $9.64 | 358700 |
| 2024-05-01 | 9.48 | $9.51 | 201007 |
| 2024-04-30 | 9.48 | $9.39 | 178548 |
| 2024-04-29 | 9.48 | $9.44 | 194007 |
| 2024-04-26 | 9.49 | $9.44 | 193933 |
| 2024-04-25 | 9.49 | $9.36 | 225445 |
| 2024-04-24 | 9.51 | $9.44 | 246900 |
| 2024-04-23 | 9.52 | $9.50 | 309200 |
| 2024-04-22 | 9.52 | $9.41 | 215600 |
| 2024-04-19 | 9.53 | $9.37 | 202700 |
| 2024-04-18 | 9.55 | $9.38 | 314723 |
| 2024-04-17 | 9.56 | $9.37 | 312000 |
| 2024-04-16 | 9.58 | $9.28 | 440500 |
| 2024-04-15 | 9.62 | $9.29 | 477026 |
| 2024-04-12 | 9.65 | $9.45 | 428600 |
| 2024-04-11 | 9.67 | $9.44 | 378700 |
| 2024-04-10 | 9.70 | $9.52 | 662820 |
| 2024-04-09 | 9.71 | $9.67 | 492531 |
| 2024-04-08 | 9.72 | $9.64 | 507836 |
| 2024-04-05 | 9.73 | $9.61 | 448215 |
| 2024-04-04 | 9.74 | $9.63 | 512500 |
| 2024-04-03 | 9.75 | $9.62 | 425300 |
| 2024-04-02 | 9.76 | $9.65 | 243700 |
| 2024-04-01 | 9.78 | $9.70 | 347104 |
| 2024-03-28 | 9.78 | $9.75 | 472920 |
| 2024-03-27 | 9.79 | $9.77 | 239905 |
| 2024-03-26 | 9.79 | $9.72 | 185545 |
| 2024-03-25 | 9.80 | $9.72 | 228000 |
| 2024-03-22 | 9.80 | $9.75 | 275347 |
| 2024-03-21 | 9.81 | $9.75 | 310415 |
| 2024-03-20 | 9.82 | $9.76 | 152906 |
| 2024-03-19 | 9.82 | $9.78 | 186400 |
| 2024-03-18 | 9.83 | $9.81 | 326200 |
| 2024-03-15 | 9.83 | $9.74 | 156400 |
| 2024-03-14 | 9.84 | $9.80 | 303648 |
| 2024-03-13 | 9.84 | $9.83 | 245117 |
| 2024-03-12 | 9.84 | $9.81 | 260824 |
| 2024-03-11 | 9.85 | $9.79 | 210900 |
| 2024-03-08 | 9.85 | $9.83 | 302300 |
| 2024-03-07 | 9.86 | $9.99 | 326800 |
| 2024-03-06 | 9.84 | $9.92 | 290400 |
| 2024-03-05 | 9.83 | $9.92 | 230342 |
| 2024-03-04 | 9.82 | $9.83 | 319009 |
| 2024-03-01 | 9.82 | $9.82 | 270800 |
| 2024-02-29 | 9.82 | $9.88 | 359536 |
| 2024-02-28 | 9.82 | $9.80 | 134033 |
| 2024-02-27 | 9.82 | $9.78 | 292804 |
| 2024-02-26 | 9.82 | $9.81 | 216115 |
| 2024-02-23 | 9.83 | $9.95 | 767600 |
| 2024-02-22 | 9.81 | $9.84 | 240407 |
| 2024-02-21 | 9.81 | $9.88 | 240302 |
| 2024-02-20 | 9.80 | $9.86 | 298725 |
| 2024-02-16 | 9.80 | $9.84 | 351007 |
| 2024-02-15 | 9.79 | $9.97 | 458142 |
| 2024-02-14 | 9.77 | $9.89 | 633900 |
| 2024-02-13 | 9.76 | $9.81 | 784300 |
| 2024-02-12 | 9.76 | $9.72 | 368925 |
| 2024-02-09 | 9.76 | $9.92 | 554104 |
| 2024-02-08 | 9.74 | $9.91 | 270200 |
| 2024-02-07 | 9.72 | $9.91 | 329503 |
| 2024-02-06 | 9.71 | $9.90 | 456500 |
| 2024-02-05 | 9.69 | $9.77 | 347200 |
| 2024-02-02 | 9.68 | $9.78 | 251344 |
| 2024-02-01 | 9.67 | $9.86 | 421300 |
| 2024-01-31 | 9.64 | $9.71 | 326800 |
| 2024-01-30 | 9.64 | $9.75 | 292914 |
| 2024-01-29 | 9.63 | $9.68 | 276900 |
| 2024-01-26 | 9.62 | $9.69 | 306400 |
| 2024-01-25 | 9.61 | $9.69 | 247701 |
| 2024-01-24 | 9.60 | $9.61 | 283600 |
| 2024-01-23 | 9.60 | $9.63 | 235000 |
| 2024-01-22 | 9.60 | $9.63 | 344800 |
| 2024-01-19 | 9.60 | $9.51 | 698100 |
| 2024-01-18 | 9.61 | $9.58 | 322600 |
| 2024-01-17 | 9.61 | $9.57 | 201732 |
| 2024-01-16 | 9.61 | $9.52 | 361700 |
| 2024-01-12 | 9.62 | $9.60 | 540922 |
| 2024-01-11 | 9.63 | $9.74 | 287100 |
| 2024-01-10 | 9.62 | $9.80 | 267500 |
| 2024-01-09 | 9.60 | $9.77 | 270001 |
| 2024-01-08 | 9.58 | $9.71 | 275100 |
| 2024-01-05 | 9.56 | $9.68 | 226004 |
| 2024-01-04 | 9.55 | $9.69 | 187325 |
| 2024-01-03 | 9.54 | $9.67 | 251501 |
| 2024-01-02 | 9.52 | $9.63 | 243400 |
| 2023-12-29 | 9.51 | $9.58 | 536200 |
| 2023-12-28 | 9.51 | $9.70 | 286600 |
| 2023-12-27 | 9.48 | $9.68 | 302946 |
| 2023-12-26 | 9.46 | $9.64 | 313600 |
| 2023-12-22 | 9.45 | $9.62 | 466538 |
| 2023-12-21 | 9.43 | $9.64 | 214371 |
| 2023-12-20 | 9.40 | $9.64 | 390836 |
| 2023-12-19 | 9.38 | $9.67 | 363109 |
| 2023-12-18 | 9.35 | $9.65 | 498140 |
| 2023-12-15 | 9.32 | $9.64 | 514200 |
| 2023-12-14 | 9.28 | $9.52 | 356711 |
| 2023-12-13 | 9.26 | $9.52 | 450339 |
| 2023-12-12 | 9.23 | $9.36 | 564500 |
| 2023-12-11 | 9.22 | $9.38 | 370200 |
| 2023-12-08 | 9.20 | $9.37 | 300700 |
| 2023-12-07 | 9.18 | $9.42 | 352300 |
| 2023-12-06 | 9.16 | $9.41 | 481800 |
| 2023-12-05 | 9.13 | $9.34 | 243200 |
| 2023-12-04 | 9.11 | $9.26 | 420400 |
| 2023-12-01 | 9.09 | $9.32 | 386900 |
| 2023-11-30 | 9.07 | $9.24 | 309220 |
| 2023-11-29 | 9.05 | $9.18 | 333715 |
| 2023-11-28 | 9.04 | $9.08 | 700300 |
| 2023-11-27 | 9.03 | $9.22 | 288547 |
| 2023-11-24 | 9.01 | $9.21 | 130530 |
| 2023-11-22 | 8.99 | $9.28 | 424100 |
| 2023-11-21 | 8.96 | $9.16 | 360849 |
| 2023-11-20 | 8.94 | $9.11 | 456646 |
| 2023-11-17 | 8.93 | $9.03 | 361200 |
| 2023-11-16 | 8.91 | $9.02 | 327400 |
| 2023-11-15 | 8.90 | $8.97 | 327200 |
| 2023-11-14 | 8.90 | $8.93 | 579024 |
| 2023-11-13 | 8.89 | $8.81 | 474500 |
| 2023-11-10 | 8.90 | $8.88 | 311405 |
| 2023-11-09 | 8.90 | $8.99 | 366304 |
| 2023-11-08 | 8.89 | $9.14 | 340535 |
| 2023-11-07 | 8.87 | $9.08 | 288006 |
| 2023-11-06 | 8.85 | $9.04 | 480430 |
| 2023-11-03 | 8.83 | $9.20 | 378400 |
| 2023-11-02 | 8.79 | $9.09 | 459840 |
| 2023-11-01 | 8.75 | $8.82 | 286487 |
| 2023-10-31 | 8.75 | $8.68 | 437526 |
| 2023-10-30 | 8.75 | $8.55 | 358744 |
| 2023-10-27 | 8.78 | $8.55 | 369500 |
| 2023-10-26 | 8.80 | $8.59 | 418708 |
| 2023-10-25 | 8.82 | $8.62 | 263500 |
| 2023-10-24 | 8.84 | $8.71 | 259500 |
| 2023-10-23 | 8.86 | $8.65 | 189500 |
| 2023-10-20 | 8.88 | $8.63 | 384114 |
| 2023-10-19 | 8.90 | $8.60 | 447744 |
| 2023-10-18 | 8.94 | $8.69 | 464300 |
| 2023-10-17 | 8.96 | $8.76 | 444210 |
| 2023-10-16 | 8.98 | $8.80 | 342700 |
| 2023-10-13 | 9.00 | $8.82 | 207300 |
| 2023-10-12 | 9.02 | $8.83 | 221547 |
| 2023-10-11 | 9.04 | $8.87 | 339526 |
| 2023-10-10 | 9.06 | $8.94 | 546846 |
| 2023-10-09 | 9.07 | $9.02 | 189900 |
| 2023-10-06 | 9.08 | $8.98 | 276114 |
| 2023-10-05 | 9.09 | $8.96 | 291217 |
| 2023-10-04 | 9.10 | $8.99 | 408544 |
| 2023-10-03 | 9.11 | $8.94 | 464909 |
| 2023-10-02 | 9.13 | $8.93 | 314429 |
| 2023-09-29 | 9.15 | $9.04 | 260010 |
| 2023-09-28 | 9.16 | $9.05 | 251700 |
| 2023-09-27 | 9.17 | $9.01 | 273347 |
| 2023-09-26 | 9.19 | $9.08 | 386500 |
| 2023-09-25 | 9.20 | $9.08 | 213141 |
| 2023-09-22 | 9.22 | $9.18 | 204243 |
| 2023-09-21 | 9.22 | $9.15 | 290200 |
| 2023-09-20 | 9.23 | $9.16 | 221013 |
| 2023-09-19 | 9.23 | $9.16 | 245900 |
| 2023-09-18 | 9.24 | $9.16 | 533313 |
| 2023-09-15 | 9.25 | $9.17 | 215500 |
| 2023-09-14 | 9.26 | $9.16 | 219300 |
| 2023-09-13 | 9.27 | $9.14 | 253500 |
| 2023-09-12 | 9.28 | $9.16 | 194202 |
| 2023-09-11 | 9.29 | $9.20 | 183600 |
| 2023-09-08 | 9.30 | $9.18 | 187800 |
| 2023-09-07 | 9.32 | $9.27 | 244300 |
| 2023-09-06 | 9.32 | $9.28 | 239921 |
| 2023-09-05 | 9.33 | $9.34 | 178340 |
| 2023-09-01 | 9.33 | $9.33 | 217810 |
| 2023-08-31 | 9.33 | $9.25 | 413818 |
| 2023-08-30 | 9.33 | $9.30 | 331800 |
| 2023-08-29 | 9.34 | $9.36 | 257699 |
| 2023-08-28 | 9.33 | $9.31 | 229200 |
| 2023-08-25 | 9.34 | $9.26 | 219614 |
| 2023-08-24 | 9.34 | $9.23 | 276400 |
| 2023-08-23 | 9.36 | $9.35 | 191108 |
| 2023-08-22 | 9.36 | $9.29 | 218800 |
| 2023-08-21 | 9.36 | $9.26 | 270949 |
| 2023-08-18 | 9.38 | $9.34 | 273402 |
| 2023-08-17 | 9.38 | $9.32 | 283102 |
| 2023-08-16 | 9.39 | $9.34 | 254000 |
| 2023-08-15 | 9.39 | $9.33 | 173411 |
| 2023-08-14 | 9.40 | $9.39 | 184000 |
| 2023-08-11 | 9.40 | $9.34 | 207800 |
| 2023-08-10 | 9.40 | $9.37 | 178049 |
| 2023-08-09 | 9.41 | $9.45 | 241147 |
| 2023-08-08 | 9.40 | $9.46 | 212700 |
| 2023-08-07 | 9.40 | $9.49 | 257647 |
| 2023-08-04 | 9.39 | $9.39 | 184300 |
| 2023-08-03 | 9.39 | $9.35 | 280500 |
| 2023-08-02 | 9.39 | $9.38 | 372706 |
| 2023-08-01 | 9.39 | $9.46 | 201047 |
| 2023-07-31 | 9.38 | $9.50 | 181949 |
| 2023-07-28 | 9.37 | $9.50 | 220800 |
| 2023-07-27 | 9.36 | $9.41 | 250845 |
| 2023-07-26 | 9.35 | $9.41 | 343824 |
| 2023-07-25 | 9.34 | $9.46 | 196636 |
| 2023-07-24 | 9.33 | $9.45 | 394441 |
| 2023-07-21 | 9.32 | $9.50 | 1.3M |
| 2023-07-20 | 9.30 | $9.38 | 390600 |
| 2023-07-19 | 9.29 | $9.39 | 542046 |
| 2023-07-18 | 9.28 | $9.41 | 362500 |
| 2023-07-17 | 9.27 | $9.36 | 387158 |
| 2023-07-14 | 9.26 | $9.22 | 406900 |
| 2023-07-13 | 9.26 | $9.32 | 232534 |
| 2023-07-12 | 9.26 | $9.34 | 475645 |
| 2023-07-11 | 9.25 | $9.29 | 267200 |
| 2023-07-10 | 9.24 | $9.27 | 243700 |
| 2023-07-07 | 9.24 | $9.31 | 222100 |
| 2023-07-06 | 9.23 | $9.25 | 307123 |
| 2023-07-05 | 9.23 | $9.30 | 308900 |
| 2023-07-03 | 9.23 | $9.37 | 256600 |
| 2023-06-30 | 9.21 | $9.36 | 801900 |
| 2023-06-29 | 9.19 | $9.25 | 211100 |
| 2023-06-28 | 9.19 | $9.34 | 349326 |
| 2023-06-27 | 9.17 | $9.26 | 262600 |
| 2023-06-26 | 9.16 | $9.15 | 230466 |
| 2023-06-23 | 9.16 | $9.17 | 211100 |
| 2023-06-22 | 9.16 | $9.17 | 166200 |
| 2023-06-21 | 9.16 | $9.17 | 185838 |
| 2023-06-20 | 9.16 | $9.16 | 288200 |
| 2023-06-16 | 9.16 | $9.17 | 234400 |
| 2023-06-15 | 9.16 | $9.15 | 263700 |
| 2023-06-14 | 9.16 | $9.13 | 260127 |
| 2023-06-13 | 9.17 | $9.10 | 306200 |
| 2023-06-12 | 9.17 | $9.14 | 362600 |
| 2023-06-09 | 9.18 | $9.14 | 196220 |
| 2023-06-08 | 9.18 | $9.26 | 302731 |
| 2023-06-07 | 9.17 | $9.31 | 717200 |
| 2023-06-06 | 9.16 | $9.13 | 219000 |
| 2023-06-05 | 9.16 | $9.16 | 237979 |
| 2023-06-02 | 9.16 | $9.20 | 249206 |
| 2023-06-01 | 9.16 | $9.14 | 254500 |
| 2023-05-31 | 9.16 | $9.05 | 232200 |
| 2023-05-30 | 9.17 | $9.02 | 232400 |
| 2023-05-26 | 9.19 | $9.03 | 233802 |
| 2023-05-25 | 9.20 | $9.02 | 248000 |
| 2023-05-24 | 9.22 | $9.02 | 284250 |
| 2023-05-23 | 9.24 | $9.07 | 232238 |
| 2023-05-22 | 9.26 | $9.08 | 359742 |
| 2023-05-19 | 9.28 | $9.19 | 505200 |
| 2023-05-18 | 9.29 | $9.13 | 413627 |
| 2023-05-17 | 9.30 | $9.09 | 269721 |
| 2023-05-16 | 9.33 | $9.08 | 231400 |
| 2023-05-15 | 9.35 | $9.12 | 377407 |
| 2023-05-12 | 9.38 | $9.12 | 401035 |
| 2023-05-11 | 9.41 | $9.20 | 258713 |
| 2023-05-10 | 9.43 | $9.25 | 350400 |
| 2023-05-09 | 9.45 | $9.33 | 194500 |
| 2023-05-08 | 9.46 | $9.35 | 190700 |
| 2023-05-05 | 9.47 | $9.38 | 357200 |
| 2023-05-04 | 9.48 | $9.36 | 354000 |
| 2023-05-03 | 9.49 | $9.36 | 486600 |
| 2023-05-02 | 9.50 | $9.32 | 288100 |
| 2023-05-01 | 9.52 | $9.36 | 251032 |
| 2023-04-28 | 9.54 | $9.35 | 664336 |
| 2023-04-27 | 9.56 | $9.44 | 251201 |
| 2023-04-26 | 9.57 | $9.41 | 259900 |
| 2023-04-25 | 9.59 | $9.42 | 179000 |
| 2023-04-24 | 9.61 | $9.45 | 306229 |
| 2023-04-21 | 9.63 | $9.39 | 589344 |
| 2023-04-20 | 9.65 | $9.44 | 341000 |
| 2023-04-19 | 9.67 | $9.53 | 200748 |
| 2023-04-18 | 9.69 | $9.53 | 353500 |
| 2023-04-17 | 9.71 | $9.48 | 477000 |
| 2023-04-14 | 9.73 | $9.62 | 241800 |
| 2023-04-13 | 9.74 | $9.66 | 263300 |
| 2023-04-12 | 9.75 | $9.65 | 277308 |
| 2023-04-11 | 9.76 | $9.72 | 333700 |
| 2023-04-10 | 9.76 | $9.70 | 442504 |
| 2023-04-06 | 9.77 | $9.51 | 587810 |
| 2023-04-05 | 9.80 | $9.59 | 376300 |
| 2023-04-04 | 9.82 | $9.59 | 755119 |
| 2023-04-03 | 9.84 | $9.85 | 344329 |
| 2023-03-31 | 9.84 | $9.85 | 810300 |
| 2023-03-30 | 9.84 | $9.94 | 218737 |
| 2023-03-29 | 9.83 | $9.81 | 205700 |
| 2023-03-28 | 9.84 | $9.72 | 140200 |
| 2023-03-27 | 9.85 | $9.75 | 172000 |
| 2023-03-24 | 9.86 | $9.68 | 194002 |
| 2023-03-23 | 9.88 | $9.66 | 254527 |
| 2023-03-22 | 9.90 | $9.64 | 469813 |
| 2023-03-21 | 9.93 | $9.76 | 181533 |
| 2023-03-20 | 9.94 | $9.68 | 329449 |
| 2023-03-17 | 9.97 | $9.62 | 255900 |
| 2023-03-16 | 10.01 | $9.71 | 257458 |
| 2023-03-15 | 10.04 | $9.62 | 243500 |
| 2023-03-14 | 10.08 | $9.77 | 163600 |
| 2023-03-13 | 10.12 | $9.60 | 632600 |
| 2023-03-10 | 10.17 | $9.98 | 390307 |
| 2023-03-09 | 10.19 | $10.09 | 346500 |
| 2023-03-08 | 10.20 | $10.34 | 636712 |
| 2023-03-07 | 10.19 | $10.25 | 273146 |
| 2023-03-06 | 10.18 | $10.24 | 231500 |
| 2023-03-03 | 10.18 | $10.21 | 360000 |
| 2023-03-02 | 10.17 | $10.08 | 545346 |
| 2023-03-01 | 10.18 | $10.10 | 174440 |
| 2023-02-28 | 10.19 | $10.19 | 195901 |
| 2023-02-27 | 10.19 | $10.12 | 170100 |
| 2023-02-24 | 10.20 | $10.03 | 235215 |
| 2023-02-23 | 10.22 | $10.12 | 178922 |
| 2023-02-22 | 10.23 | $9.98 | 378700 |
| 2023-02-21 | 10.25 | $9.96 | 504420 |
| 2023-02-17 | 10.28 | $10.21 | 366800 |
| 2023-02-16 | 10.29 | $10.29 | 263928 |
| 2023-02-15 | 10.29 | $10.31 | 226435 |
| 2023-02-14 | 10.29 | $10.38 | 204900 |
| 2023-02-13 | 10.28 | $10.38 | 360435 |
| 2023-02-10 | 10.27 | $10.42 | 299800 |
| 2023-02-09 | 10.25 | $10.50 | 341300 |
| 2023-02-08 | 10.23 | $10.43 | 473634 |
| 2023-02-07 | 10.21 | $10.51 | 444406 |
| 2023-02-06 | 10.18 | $10.43 | 396700 |
| 2023-02-03 | 10.15 | $10.39 | 306349 |
| 2023-02-02 | 10.12 | $10.44 | 345300 |
| 2023-02-01 | 10.09 | $10.35 | 308800 |
| 2023-01-31 | 10.06 | $10.28 | 342000 |
| 2023-01-30 | 10.04 | $10.30 | 300200 |
| 2023-01-27 | 10.01 | $10.25 | 376900 |
| 2023-01-26 | 9.99 | $10.27 | 258000 |
| 2023-01-25 | 9.96 | $10.26 | 254947 |
| 2023-01-24 | 9.93 | $10.25 | 365658 |
| 2023-01-23 | 9.89 | $10.22 | 359748 |
| 2023-01-20 | 9.86 | $10.12 | 592510 |
| 2023-01-19 | 9.83 | $10.08 | 249300 |
| 2023-01-18 | 9.80 | $10.04 | 414400 |
| 2023-01-17 | 9.78 | $10.01 | 429418 |
| 2023-01-13 | 9.76 | $9.89 | 266700 |
| 2023-01-12 | 9.74 | $10.00 | 336312 |
| 2023-01-11 | 9.71 | $9.98 | 333100 |
| 2023-01-10 | 9.69 | $9.90 | 356600 |
| 2023-01-09 | 9.66 | $9.87 | 430932 |
| 2023-01-06 | 9.64 | $9.71 | 315900 |
| 2023-01-05 | 9.63 | $9.58 | 232500 |
| 2023-01-04 | 9.64 | $9.62 | 254515 |
| 2023-01-03 | 9.64 | $9.50 | 427500 |
| 2022-12-30 | 9.66 | $9.39 | 988336 |
| 2022-12-29 | 9.69 | $9.44 | 766654 |
| 2022-12-28 | 9.71 | $9.32 | 758900 |
| 2022-12-27 | 9.75 | $9.39 | 733100 |
| 2022-12-23 | 9.79 | $9.54 | 495600 |
| 2022-12-22 | 9.82 | $9.42 | 619025 |
| 2022-12-21 | 9.86 | $9.58 | 539900 |
| 2022-12-20 | 9.89 | $9.57 | 530021 |
| 2022-12-19 | 9.92 | $9.65 | 446030 |
| 2022-12-16 | 9.95 | $9.76 | 368626 |
| 2022-12-15 | 9.97 | $9.75 | 414316 |
| 2022-12-14 | 10.00 | $9.74 | 384700 |
| 2022-12-13 | 10.02 | $9.71 | 575600 |
| 2022-12-12 | 10.05 | $9.78 | 389407 |
| 2022-12-09 | 10.08 | $9.79 | 499875 |
| 2022-12-08 | 10.11 | $10.24 | 273124 |
| 2022-12-07 | 10.10 | $10.23 | 384600 |
| 2022-12-06 | 10.09 | $10.24 | 330145 |
| 2022-12-05 | 10.07 | $10.16 | 271500 |
| 2022-12-02 | 10.06 | $10.21 | 329833 |
| 2022-12-01 | 10.05 | $10.34 | 318301 |
| 2022-11-30 | 10.02 | $10.40 | 356600 |
| 2022-11-29 | 9.98 | $10.34 | 307600 |
| 2022-11-28 | 9.94 | $10.33 | 408200 |
| 2022-11-25 | 9.90 | $10.45 | 156400 |
| 2022-11-23 | 9.84 | $10.34 | 381134 |
| 2022-11-22 | 9.78 | $10.30 | 338000 |
| 2022-11-21 | 9.73 | $10.11 | 271937 |
| 2022-11-18 | 9.69 | $10.03 | 356215 |
| 2022-11-17 | 9.65 | $9.97 | 220946 |
| 2022-11-16 | 9.62 | $9.89 | 292300 |
| 2022-11-15 | 9.59 | $9.84 | 373500 |
| 2022-11-14 | 9.57 | $9.60 | 234300 |
| 2022-11-11 | 9.56 | $9.75 | 238700 |
| 2022-11-10 | 9.54 | $9.84 | 327819 |
| 2022-11-09 | 9.51 | $9.59 | 388500 |
| 2022-11-08 | 9.50 | $9.90 | 308300 |
| 2022-11-07 | 9.46 | $9.80 | 361044 |
| 2022-11-04 | 9.43 | $9.68 | 235700 |
| 2022-11-03 | 9.40 | $9.59 | 231841 |
| 2022-11-02 | 9.38 | $9.65 | 304800 |
| 2022-11-01 | 9.35 | $9.60 | 234955 |
| 2022-10-31 | 9.33 | $9.45 | 232349 |
| 2022-10-28 | 9.31 | $9.36 | 202000 |
| 2022-10-27 | 9.31 | $9.29 | 183536 |
| 2022-10-26 | 9.31 | $9.32 | 326600 |
| 2022-10-25 | 9.31 | $9.35 | 297709 |
| 2022-10-24 | 9.31 | $9.24 | 333000 |
| 2022-10-21 | 9.31 | $9.16 | 174921 |
| 2022-10-20 | 9.33 | $9.05 | 411916 |
| 2022-10-19 | 9.36 | $9.01 | 342300 |
| 2022-10-18 | 9.40 | $9.11 | 259000 |
| 2022-10-17 | 9.43 | $9.01 | 302700 |
| 2022-10-14 | 9.47 | $8.94 | 308000 |
| 2022-10-13 | 9.52 | $9.06 | 276000 |
| 2022-10-12 | 9.57 | $9.11 | 234410 |
| 2022-10-11 | 9.62 | $9.30 | 206644 |
| 2022-10-10 | 9.66 | $9.27 | 304100 |
| 2022-10-07 | 9.70 | $9.47 | 230925 |
| 2022-10-06 | 9.72 | $9.46 | 154949 |
| 2022-10-05 | 9.75 | $9.52 | 177843 |
| 2022-10-04 | 9.77 | $9.59 | 304526 |
| 2022-10-03 | 9.79 | $9.34 | 330135 |
| 2022-09-30 | 9.84 | $9.21 | 329335 |
| 2022-09-29 | 9.91 | $9.25 | 228805 |
| 2022-09-28 | 9.97 | $9.45 | 269712 |
| 2022-09-27 | 10.03 | $9.27 | 358412 |
| 2022-09-26 | 10.11 | $9.30 | 364900 |
| 2022-09-23 | 10.20 | $9.54 | 373800 |
| 2022-09-22 | 10.26 | $9.79 | 219718 |
| 2022-09-21 | 10.31 | $9.88 | 230800 |
| 2022-09-20 | 10.36 | $9.91 | 330745 |
| 2022-09-19 | 10.41 | $9.94 | 268200 |
| 2022-09-16 | 10.46 | $9.98 | 350000 |
| 2022-09-15 | 10.51 | $10.05 | 175100 |
| 2022-09-14 | 10.55 | $10.17 | 174400 |
| 2022-09-13 | 10.60 | $10.20 | 270324 |
| 2022-09-12 | 10.64 | $10.33 | 216741 |
| 2022-09-09 | 10.67 | $10.40 | 185656 |
| 2022-09-08 | 10.70 | $10.59 | 240249 |
| 2022-09-07 | 10.71 | $10.60 | 155544 |
| 2022-09-06 | 10.72 | $10.42 | 186600 |
| 2022-09-02 | 10.75 | $10.56 | 174559 |
| 2022-09-01 | 10.77 | $10.58 | 257129 |
| 2022-08-31 | 10.79 | $10.60 | 191643 |
| 2022-08-30 | 10.81 | $10.51 | 217200 |
| 2022-08-29 | 10.84 | $10.67 | 229700 |
| 2022-08-26 | 10.86 | $10.68 | 127300 |
| 2022-08-25 | 10.88 | $10.75 | 229400 |
| 2022-08-24 | 10.90 | $10.74 | 145414 |
| 2022-08-23 | 10.91 | $10.68 | 326000 |
| 2022-08-22 | 10.94 | $10.77 | 185000 |
| 2022-08-19 | 10.95 | $10.84 | 235900 |
| 2022-08-18 | 10.97 | $10.95 | 293400 |
| 2022-08-17 | 10.97 | $10.93 | 326636 |
| 2022-08-16 | 10.97 | $11.13 | 260639 |
| 2022-08-15 | 10.96 | $11.12 | 192800 |
| 2022-08-12 | 10.94 | $11.12 | 299839 |
| 2022-08-11 | 10.92 | $11.16 | 289700 |
| 2022-08-10 | 10.89 | $11.19 | 310905 |
| 2022-08-09 | 10.86 | $11.34 | 324000 |
| 2022-08-08 | 10.81 | $11.31 | 206676 |
| 2022-08-05 | 10.76 | $11.23 | 186001 |
| 2022-08-04 | 10.71 | $11.35 | 269562 |
| 2022-08-03 | 10.64 | $11.32 | 298025 |
| 2022-08-02 | 10.57 | $11.22 | 390151 |
| 2022-08-01 | 10.50 | $11.15 | 491000 |
| 2022-07-29 | 10.43 | $10.93 | 254811 |
| 2022-07-28 | 10.38 | $10.77 | 340300 |
| 2022-07-27 | 10.34 | $10.58 | 225015 |
| 2022-07-26 | 10.32 | $10.47 | 199127 |
| 2022-07-25 | 10.30 | $10.42 | 187800 |
| 2022-07-22 | 10.29 | $10.36 | 355700 |
| 2022-07-21 | 10.28 | $10.43 | 342600 |
| 2022-07-20 | 10.26 | $10.29 | 291900 |
| 2022-07-19 | 10.26 | $10.36 | 245310 |
| 2022-07-18 | 10.25 | $10.26 | 341300 |
| 2022-07-15 | 10.25 | $10.05 | 695616 |
| 2022-07-14 | 10.27 | $10.33 | 240621 |
| 2022-07-13 | 10.27 | $10.13 | 217000 |
| 2022-07-12 | 10.28 | $10.14 | 336804 |
| 2022-07-11 | 10.30 | $10.18 | 300300 |
| 2022-07-08 | 10.31 | $10.35 | 191909 |
| 2022-07-07 | 10.30 | $10.48 | 167100 |
| 2022-07-06 | 10.28 | $10.39 | 298129 |
| 2022-07-05 | 10.27 | $10.41 | 254500 |
| 2022-07-01 | 10.26 | $10.42 | 199500 |
| 2022-06-30 | 10.24 | $10.33 | 389600 |
| 2022-06-29 | 10.23 | $10.26 | 179515 |
| 2022-06-28 | 10.23 | $10.22 | 251642 |
| 2022-06-27 | 10.23 | $10.26 | 226900 |
| 2022-06-24 | 10.23 | $10.21 | 283413 |
| 2022-06-23 | 10.23 | $10.17 | 502000 |
| 2022-06-22 | 10.24 | $9.93 | 290800 |
| 2022-06-21 | 10.27 | $9.79 | 498245 |
| 2022-06-17 | 10.32 | $9.82 | 324500 |
| 2022-06-16 | 10.37 | $9.68 | 517928 |
| 2022-06-15 | 10.44 | $9.90 | 624103 |
| 2022-06-14 | 10.50 | $10.04 | 332512 |
| 2022-06-13 | 10.55 | $10.02 | 451638 |
| 2022-06-10 | 10.60 | $10.42 | 269300 |
| 2022-06-09 | 10.62 | $10.66 | 145612 |
| 2022-06-08 | 10.62 | $10.74 | 233411 |
| 2022-06-07 | 10.61 | $10.83 | 251500 |
| 2022-06-06 | 10.58 | $10.67 | 208800 |
| 2022-06-03 | 10.57 | $10.64 | 252000 |
| 2022-06-02 | 10.57 | $10.63 | 248300 |
| 2022-06-01 | 10.56 | $10.63 | 256040 |
| 2022-05-31 | 10.55 | $10.61 | 274600 |
| 2022-05-27 | 10.55 | $10.67 | 298700 |
| 2022-05-26 | 10.53 | $10.45 | 380600 |
| 2022-05-25 | 10.54 | $10.33 | 362700 |
| 2022-05-24 | 10.57 | $10.35 | 368800 |
| 2022-05-23 | 10.59 | $10.35 | 324100 |
| 2022-05-20 | 10.61 | $10.52 | 903500 |
| 2022-05-19 | 10.62 | $10.33 | 444600 |
| 2022-05-18 | 10.65 | $10.28 | 303200 |
| 2022-05-17 | 10.69 | $10.30 | 469000 |
| 2022-05-16 | 10.73 | $10.19 | 541120 |
| 2022-05-13 | 10.79 | $10.21 | 424500 |
| 2022-05-12 | 10.85 | $10.12 | 544600 |
| 2022-05-11 | 10.93 | $10.33 | 355505 |
| 2022-05-10 | 10.99 | $10.52 | 331723 |
| 2022-05-09 | 11.04 | $10.46 | 381335 |
| 2022-05-06 | 11.10 | $10.71 | 285706 |
| 2022-05-05 | 11.15 | $10.81 | 265099 |
| 2022-05-04 | 11.18 | $10.90 | 247742 |
| 2022-05-03 | 11.21 | $10.70 | 273100 |
| 2022-05-02 | 11.26 | $10.72 | 572920 |
| 2022-04-29 | 11.32 | $10.97 | 279700 |
| 2022-04-28 | 11.36 | $11.09 | 314800 |
| 2022-04-27 | 11.39 | $11.07 | 303600 |
| 2022-04-26 | 11.42 | $11.13 | 303312 |
| 2022-04-25 | 11.45 | $11.20 | 274500 |
| 2022-04-22 | 11.48 | $11.25 | 173000 |
| 2022-04-21 | 11.50 | $11.33 | 708503 |
| 2022-04-20 | 11.52 | $11.41 | 411731 |
| 2022-04-19 | 11.53 | $11.31 | 365922 |
| 2022-04-18 | 11.55 | $11.28 | 304690 |
| 2022-04-14 | 11.58 | $11.26 | 217600 |
| 2022-04-13 | 11.62 | $11.32 | 255200 |
| 2022-04-12 | 11.65 | $11.28 | 257000 |
| 2022-04-11 | 11.68 | $11.31 | 352635 |
| 2022-04-08 | 11.72 | $11.69 | 146732 |
| 2022-04-07 | 11.73 | $11.83 | 342700 |
| 2022-04-06 | 11.72 | $11.77 | 254519 |
| 2022-04-05 | 11.71 | $11.85 | 274601 |
| 2022-04-04 | 11.70 | $11.90 | 319299 |
| 2022-04-01 | 11.68 | $11.81 | 181400 |
| 2022-03-31 | 11.66 | $11.70 | 290441 |
| 2022-03-30 | 11.66 | $11.65 | 200510 |
| 2022-03-29 | 11.66 | $11.66 | 309400 |
| 2022-03-28 | 11.66 | $11.48 | 257100 |
| 2022-03-25 | 11.68 | $11.58 | 207500 |
| 2022-03-24 | 11.69 | $11.70 | 250014 |
| 2022-03-23 | 11.68 | $11.72 | 237446 |
| 2022-03-22 | 11.68 | $11.71 | 194409 |
| 2022-03-21 | 11.68 | $11.64 | 364903 |
| 2022-03-18 | 11.68 | $11.88 | 675100 |
| 2022-03-17 | 11.66 | $11.67 | 425700 |
| 2022-03-16 | 11.66 | $11.52 | 362326 |
| 2022-03-15 | 11.67 | $11.29 | 411426 |
| 2022-03-14 | 11.72 | $11.24 | 340600 |
| 2022-03-11 | 11.77 | $11.50 | 251700 |
| 2022-03-10 | 11.79 | $11.54 | 546300 |
| 2022-03-09 | 11.82 | $11.67 | 312500 |
| 2022-03-08 | 11.84 | $11.61 | 438900 |
| 2022-03-07 | 11.86 | $11.63 | 553400 |
| 2022-03-04 | 11.88 | $11.86 | 384815 |
| 2022-03-03 | 11.89 | $11.86 | 267809 |
| 2022-03-02 | 11.89 | $11.84 | 337738 |
| 2022-03-01 | 11.89 | $11.78 | 269911 |
| 2022-02-28 | 11.91 | $11.72 | 450400 |
| 2022-02-25 | 11.93 | $11.63 | 400340 |
| 2022-02-24 | 11.96 | $11.51 | 592218 |
| 2022-02-23 | 12.00 | $11.51 | 343200 |
| 2022-02-22 | 12.06 | $11.56 | 398000 |
| 2022-02-18 | 12.11 | $11.81 | 510017 |
| 2022-02-17 | 12.14 | $11.69 | 306200 |
| 2022-02-16 | 12.19 | $11.79 | 375282 |
| 2022-02-15 | 12.23 | $11.73 | 280300 |
| 2022-02-14 | 12.28 | $11.62 | 743434 |
| 2022-02-11 | 12.35 | $11.83 | 375917 |
| 2022-02-10 | 12.41 | $11.99 | 483300 |
| 2022-02-09 | 12.45 | $12.33 | 376859 |
| 2022-02-08 | 12.46 | $12.30 | 240527 |
| 2022-02-07 | 12.48 | $12.27 | 251609 |
| 2022-02-04 | 12.50 | $12.27 | 278130 |
| 2022-02-03 | 12.53 | $12.34 | 240542 |
| 2022-02-02 | 12.55 | $12.43 | 369600 |
| 2022-02-01 | 12.56 | $12.41 | 383500 |
| 2022-01-31 | 12.57 | $12.29 | 297638 |
| 2022-01-28 | 12.60 | $12.24 | 244200 |
| 2022-01-27 | 12.64 | $12.23 | 347100 |
| 2022-01-26 | 12.68 | $12.31 | 379920 |
| 2022-01-25 | 12.72 | $12.15 | 460449 |
| 2022-01-24 | 12.78 | $12.16 | 945248 |
| 2022-01-21 | 12.85 | $12.34 | 1.5M |
| 2022-01-20 | 12.90 | $12.52 | 596000 |
| 2022-01-19 | 12.94 | $12.52 | 520400 |
| 2022-01-18 | 12.99 | $12.47 | 856800 |
| 2022-01-14 | 13.04 | $12.71 | 754100 |
| 2022-01-13 | 13.08 | $12.87 | 487028 |
| 2022-01-12 | 13.10 | $13.04 | 328600 |
| 2022-01-11 | 13.11 | $13.12 | 377190 |
| 2022-01-10 | 13.11 | $13.13 | 365204 |
| 2022-01-07 | 13.10 | $13.12 | 267000 |
| 2022-01-06 | 13.10 | $13.12 | 292832 |
| 2022-01-05 | 13.10 | $13.11 | 341138 |
| 2022-01-04 | 13.10 | $13.17 | 293118 |
| 2022-01-03 | 13.09 | $13.16 | 326047 |
| 2021-12-31 | 13.08 | $13.10 | 692630 |
| 2021-12-30 | 13.08 | $13.21 | 209100 |
| 2021-12-29 | 13.07 | $13.16 | 386900 |
| 2021-12-28 | 13.06 | $13.18 | 748300 |
| 2021-12-27 | 13.05 | $13.16 | 321300 |
| 2021-12-23 | 13.04 | $13.11 | 482400 |
| 2021-12-22 | 13.03 | $13.09 | 347310 |
| 2021-12-21 | 13.02 | $13.00 | 264430 |
| 2021-12-20 | 13.02 | $12.84 | 429942 |
| 2021-12-17 | 13.04 | $12.93 | 218300 |
| 2021-12-16 | 13.06 | $12.92 | 259100 |
| 2021-12-15 | 13.07 | $12.89 | 260204 |
| 2021-12-14 | 13.09 | $12.84 | 282748 |
| 2021-12-13 | 13.11 | $12.92 | 414205 |
| 2021-12-10 | 13.14 | $13.07 | 293000 |
| 2021-12-09 | 13.14 | $13.21 | 314000 |
| 2021-12-08 | 13.13 | $13.11 | 359004 |
| 2021-12-07 | 13.14 | $13.16 | 276941 |
| 2021-12-06 | 13.14 | $13.12 | 190834 |
| 2021-12-03 | 13.14 | $13.01 | 289900 |
| 2021-12-02 | 13.15 | $13.03 | 326538 |
| 2021-12-01 | 13.16 | $12.95 | 539308 |
| 2021-11-30 | 13.18 | $13.07 | 526300 |
| 2021-11-29 | 13.20 | $13.19 | 477100 |
| 2021-11-26 | 13.20 | $13.10 | 287000 |
| 2021-11-24 | 13.21 | $13.20 | 397600 |
| 2021-11-23 | 13.21 | $13.21 | 805710 |
| 2021-11-22 | 13.21 | $13.19 | 623837 |
| 2021-11-19 | 13.21 | $13.20 | 365122 |
| 2021-11-18 | 13.21 | $13.14 | 354525 |
| 2021-11-17 | 13.22 | $13.18 | 259800 |
| 2021-11-16 | 13.22 | $13.14 | 323327 |
| 2021-11-15 | 13.23 | $13.17 | 217500 |
| 2021-11-12 | 13.24 | $13.19 | 196018 |
| 2021-11-11 | 13.24 | $13.18 | 257538 |
| 2021-11-10 | 13.25 | $13.20 | 407126 |
| 2021-11-09 | 13.26 | $13.28 | 422412 |
| 2021-11-08 | 13.25 | $13.30 | 578700 |
| 2021-11-05 | 13.25 | $13.33 | 356600 |
| 2021-11-04 | 13.24 | $13.28 | 713845 |
| 2021-11-03 | 13.24 | $13.30 | 276517 |
| 2021-11-02 | 13.23 | $13.22 | 329508 |
| 2021-11-01 | 13.23 | $13.21 | 308500 |
| 2021-10-29 | 13.23 | $13.20 | 213600 |
| 2021-10-28 | 13.24 | $13.21 | 370200 |
| 2021-10-27 | 13.24 | $13.19 | 295915 |
| 2021-10-26 | 13.24 | $13.20 | 290709 |
| 2021-10-25 | 13.25 | $13.19 | 250500 |
| 2021-10-22 | 13.25 | $13.18 | 265817 |
| 2021-10-21 | 13.26 | $13.17 | 395100 |
| 2021-10-20 | 13.27 | $13.22 | 391227 |
| 2021-10-19 | 13.28 | $13.30 | 413100 |
| 2021-10-18 | 13.28 | $13.25 | 278573 |
| 2021-10-15 | 13.28 | $13.23 | 292659 |
| 2021-10-14 | 13.28 | $13.22 | 336800 |
| 2021-10-13 | 13.29 | $13.24 | 246023 |
| 2021-10-12 | 13.30 | $13.25 | 335400 |
| 2021-10-11 | 13.30 | $13.26 | 240526 |
| 2021-10-08 | 13.30 | $13.30 | 197915 |
| 2021-10-07 | 13.31 | $13.34 | 428500 |
| 2021-10-06 | 13.30 | $13.38 | 329000 |
| 2021-10-05 | 13.29 | $13.32 | 316009 |
| 2021-10-04 | 13.29 | $13.18 | 348600 |
| 2021-10-01 | 13.30 | $13.23 | 256200 |
| 2021-09-30 | 13.31 | $13.18 | 778314 |
| 2021-09-29 | 13.32 | $13.20 | 297400 |
| 2021-09-28 | 13.34 | $13.22 | 324900 |
| 2021-09-27 | 13.35 | $13.32 | 345022 |
| 2021-09-24 | 13.35 | $13.41 | 227896 |
| 2021-09-23 | 13.35 | $13.42 | 300145 |
| 2021-09-22 | 13.34 | $13.38 | 372900 |
| 2021-09-21 | 13.33 | $13.34 | 706100 |
| 2021-09-20 | 13.33 | $13.34 | 489900 |
| 2021-09-17 | 13.33 | $13.37 | 239732 |
| 2021-09-16 | 13.33 | $13.34 | 406641 |
| 2021-09-15 | 13.33 | $13.34 | 329907 |
| 2021-09-14 | 13.32 | $13.24 | 350300 |
| 2021-09-13 | 13.33 | $13.30 | 463709 |
| 2021-09-10 | 13.34 | $13.34 | 341501 |
| 2021-09-09 | 13.34 | $13.43 | 649135 |
| 2021-09-08 | 13.33 | $13.44 | 387449 |
| 2021-09-07 | 13.32 | $13.41 | 546700 |
| 2021-09-03 | 13.31 | $13.33 | 447524 |
| 2021-09-02 | 13.30 | $13.36 | 430300 |
| 2021-09-01 | 13.30 | $13.35 | 295900 |
| 2021-08-31 | 13.29 | $13.33 | 452844 |
| 2021-08-30 | 13.29 | $13.33 | 415600 |
| 2021-08-27 | 13.28 | $13.31 | 299240 |
| 2021-08-26 | 13.28 | $13.22 | 436831 |
| 2021-08-25 | 13.29 | $13.27 | 541100 |
| 2021-08-24 | 13.29 | $13.31 | 397303 |
| 2021-08-23 | 13.29 | $13.34 | 283503 |
| 2021-08-20 | 13.28 | $13.28 | 271000 |
| 2021-08-19 | 13.28 | $13.30 | 376410 |
| 2021-08-18 | 13.28 | $13.29 | 223700 |
| 2021-08-17 | 13.28 | $13.28 | 591500 |
| 2021-08-16 | 13.28 | $13.30 | 409599 |
| 2021-08-13 | 13.27 | $13.31 | 319000 |
| 2021-08-12 | 13.27 | $13.34 | 291230 |
| 2021-08-11 | 13.26 | $13.32 | 336700 |
| 2021-08-10 | 13.25 | $13.41 | 449129 |
| 2021-08-09 | 13.24 | $13.42 | 431149 |
| 2021-08-06 | 13.22 | $13.41 | 318800 |
| 2021-08-05 | 13.20 | $13.35 | 386030 |
| 2021-08-04 | 13.18 | $13.24 | 363209 |
| 2021-08-03 | 13.18 | $13.34 | 306626 |
| 2021-08-02 | 13.16 | $13.22 | 470300 |
| 2021-07-30 | 13.15 | $13.24 | 199100 |
| 2021-07-29 | 13.14 | $13.16 | 290504 |
| 2021-07-28 | 13.14 | $13.18 | 428716 |
| 2021-07-27 | 13.14 | $13.17 | 327900 |
| 2021-07-26 | 13.14 | $13.12 | 226500 |
| 2021-07-23 | 13.14 | $13.14 | 404410 |
| 2021-07-22 | 13.14 | $13.10 | 343300 |
| 2021-07-21 | 13.14 | $13.03 | 572637 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
9.34
2026-07-17
Close Price
$9.31
Vol: 1.7M
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
8.68
Average
10.29
Maximum
13.36
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 9.34 | $9.31 | 1.7M |
| 2026-07-16 | 9.34 | $9.34 | 433634 |
| 2026-07-15 | 9.34 | $9.35 | 433730 |
| 2026-07-14 | 9.33 | $9.31 | 431300 |
| 2026-07-13 | 9.33 | $9.33 | 455948 |
| 2026-07-10 | 9.33 | $9.33 | 369041 |
| 2026-07-09 | 9.33 | $9.39 | 239233 |
| 2026-07-08 | 9.32 | $9.36 | 293700 |
| 2026-07-07 | 9.31 | $9.42 | 208713 |
| 2026-07-06 | 9.29 | $9.42 | 249800 |
| 2026-07-02 | 9.28 | $9.40 | 294100 |
| 2026-07-01 | 9.26 | $9.36 | 401538 |
| 2026-06-30 | 9.25 | $9.37 | 441503 |
| 2026-06-29 | 9.24 | $9.34 | 340136 |
| 2026-06-26 | 9.23 | $9.26 | 318441 |
| 2026-06-25 | 9.23 | $9.29 | 501801 |
| 2026-06-24 | 9.23 | $9.21 | 550100 |
| 2026-06-23 | 9.23 | $9.21 | 311007 |
| 2026-06-22 | 9.24 | $9.21 | 315315 |
| 2026-06-18 | 9.25 | $9.16 | 364900 |
| 2026-06-17 | 9.26 | $9.19 | 299100 |
| 2026-06-16 | 9.26 | $9.25 | 331825 |
| 2026-06-15 | 9.26 | $9.21 | 569330 |
| 2026-06-12 | 9.27 | $9.24 | 421786 |
| 2026-06-11 | 9.27 | $9.26 | 416000 |
| 2026-06-10 | 9.27 | $9.23 | 445041 |
| 2026-06-09 | 9.28 | $9.22 | 436445 |
| 2026-06-08 | 9.28 | $9.22 | 258600 |
| 2026-06-05 | 9.29 | $9.23 | 404930 |
| 2026-06-04 | 9.30 | $9.26 | 375313 |
| 2026-06-03 | 9.31 | $9.27 | 413600 |
| 2026-06-02 | 9.31 | $9.35 | 207600 |
| 2026-06-01 | 9.31 | $9.38 | 309000 |
| 2026-05-29 | 9.31 | $9.38 | 442100 |
| 2026-05-28 | 9.31 | $9.38 | 242958 |
| 2026-05-27 | 9.31 | $9.31 | 298226 |
| 2026-05-26 | 9.31 | $9.30 | 312700 |
| 2026-05-22 | 9.32 | $9.29 | 519439 |
| 2026-05-21 | 9.33 | $9.24 | 379700 |
| 2026-05-20 | 9.34 | $9.22 | 447806 |
| 2026-05-19 | 9.36 | $9.14 | 424729 |
| 2026-05-18 | 9.39 | $9.19 | 496425 |
| 2026-05-15 | 9.41 | $9.19 | 320100 |
| 2026-05-14 | 9.44 | $9.28 | 209804 |
| 2026-05-13 | 9.46 | $9.34 | 350713 |
| 2026-05-12 | 9.47 | $9.38 | 282541 |
| 2026-05-11 | 9.48 | $9.40 | 334117 |
| 2026-05-08 | 9.49 | $9.49 | 316900 |
| 2026-05-07 | 9.49 | $9.51 | 299324 |
| 2026-05-06 | 9.49 | $9.60 | 863400 |
| 2026-05-05 | 9.48 | $9.44 | 251924 |
| 2026-05-04 | 9.48 | $9.43 | 298151 |
| 2026-05-01 | 9.49 | $9.48 | 298200 |
| 2026-04-30 | 9.49 | $9.45 | 311700 |
| 2026-04-29 | 9.49 | $9.41 | 292505 |
| 2026-04-28 | 9.49 | $9.46 | 180542 |
| 2026-04-27 | 9.49 | $9.51 | 120800 |
| 2026-04-24 | 9.49 | $9.49 | 336800 |
| 2026-04-23 | 9.48 | $9.55 | 409416 |
| 2026-04-22 | 9.47 | $9.54 | 472230 |
| 2026-04-21 | 9.45 | $9.45 | 278330 |
| 2026-04-20 | 9.44 | $9.53 | 292822 |
| 2026-04-17 | 9.43 | $9.50 | 275916 |
| 2026-04-16 | 9.41 | $9.50 | 201409 |
| 2026-04-15 | 9.40 | $9.49 | 219516 |
| 2026-04-14 | 9.39 | $9.48 | 224000 |
| 2026-04-13 | 9.37 | $9.50 | 237200 |
| 2026-04-10 | 9.36 | $9.50 | 206810 |
| 2026-04-09 | 9.34 | $9.57 | 331000 |
| 2026-04-08 | 9.32 | $9.48 | 306800 |
| 2026-04-07 | 9.31 | $9.38 | 272800 |
| 2026-04-06 | 9.31 | $9.39 | 131600 |
| 2026-04-02 | 9.31 | $9.36 | 260100 |
| 2026-04-01 | 9.31 | $9.40 | 283800 |
| 2026-03-31 | 9.31 | $9.45 | 1.1M |
| 2026-03-30 | 9.30 | $9.07 | 472200 |
| 2026-03-27 | 9.34 | $9.02 | 317626 |
| 2026-03-26 | 9.39 | $9.15 | 366500 |
| 2026-03-25 | 9.42 | $9.28 | 334200 |
| 2026-03-24 | 9.45 | $9.30 | 358900 |
| 2026-03-23 | 9.48 | $9.25 | 303600 |
| 2026-03-20 | 9.51 | $9.19 | 567721 |
| 2026-03-19 | 9.56 | $9.29 | 756200 |
| 2026-03-18 | 9.59 | $9.43 | 204507 |
| 2026-03-17 | 9.62 | $9.47 | 183412 |
| 2026-03-16 | 9.65 | $9.46 | 228700 |
| 2026-03-13 | 9.67 | $9.38 | 428700 |
| 2026-03-12 | 9.71 | $9.51 | 286440 |
| 2026-03-11 | 9.74 | $9.61 | 358400 |
| 2026-03-10 | 9.76 | $9.62 | 343006 |
| 2026-03-09 | 9.79 | $9.53 | 464200 |
| 2026-03-06 | 9.82 | $9.63 | 289000 |
| 2026-03-05 | 9.84 | $9.69 | 335700 |
| 2026-03-04 | 9.86 | $9.69 | 423300 |
| 2026-03-03 | 9.88 | $9.69 | 702600 |
| 2026-03-02 | 9.90 | $9.77 | 440400 |
| 2026-02-27 | 9.92 | $9.86 | 342443 |
| 2026-02-26 | 9.92 | $9.91 | 270314 |
| 2026-02-25 | 9.92 | $9.91 | 174100 |
| 2026-02-24 | 9.93 | $9.88 | 370900 |
| 2026-02-23 | 9.93 | $9.89 | 366326 |
| 2026-02-20 | 9.93 | $9.93 | 464700 |
| 2026-02-19 | 9.93 | $9.90 | 391449 |
| 2026-02-18 | 9.94 | $9.92 | 346133 |
| 2026-02-17 | 9.94 | $9.95 | 225200 |
| 2026-02-13 | 9.93 | $9.95 | 359500 |
| 2026-02-12 | 9.93 | $9.99 | 172100 |
| 2026-02-11 | 9.92 | $9.98 | 216100 |
| 2026-02-10 | 9.92 | $9.96 | 371200 |
| 2026-02-09 | 9.91 | $9.95 | 316013 |
| 2026-02-06 | 9.91 | $9.93 | 254200 |
| 2026-02-05 | 9.91 | $9.90 | 249330 |
| 2026-02-04 | 9.91 | $9.91 | 215078 |
| 2026-02-03 | 9.91 | $9.92 | 393931 |
| 2026-02-02 | 9.91 | $9.90 | 288301 |
| 2026-01-30 | 9.92 | $9.87 | 248200 |
| 2026-01-29 | 9.92 | $9.93 | 304233 |
| 2026-01-28 | 9.92 | $9.91 | 201700 |
| 2026-01-27 | 9.92 | $9.91 | 268700 |
| 2026-01-26 | 9.93 | $9.91 | 411517 |
| 2026-01-23 | 9.93 | $9.91 | 249100 |
| 2026-01-22 | 9.93 | $9.90 | 226200 |
| 2026-01-21 | 9.94 | $9.89 | 480342 |
| 2026-01-20 | 9.94 | $9.87 | 266400 |
| 2026-01-16 | 9.95 | $9.88 | 270087 |
| 2026-01-15 | 9.95 | $9.92 | 269209 |
| 2026-01-14 | 9.95 | $9.92 | 310731 |
| 2026-01-13 | 9.95 | $10.01 | 241839 |
| 2026-01-12 | 9.95 | $9.97 | 251000 |
| 2026-01-09 | 9.94 | $9.97 | 260600 |
| 2026-01-08 | 9.94 | $9.98 | 190900 |
| 2026-01-07 | 9.93 | $9.99 | 237200 |
| 2026-01-06 | 9.93 | $9.99 | 209315 |
| 2026-01-05 | 9.92 | $9.96 | 273900 |
| 2026-01-02 | 9.92 | $9.95 | 371400 |
| 2025-12-31 | 9.92 | $9.91 | 366800 |
| 2025-12-30 | 9.93 | $9.95 | 217622 |
| 2025-12-29 | 9.93 | $9.94 | 339100 |
| 2025-12-26 | 9.93 | $9.96 | 183024 |
| 2025-12-24 | 9.94 | $9.93 | 303400 |
| 2025-12-23 | 9.94 | $9.89 | 877928 |
| 2025-12-22 | 9.96 | $9.86 | 904300 |
| 2025-12-19 | 9.97 | $9.84 | 332607 |
| 2025-12-18 | 9.99 | $9.83 | 439600 |
| 2025-12-17 | 10.01 | $9.87 | 242400 |
| 2025-12-16 | 10.02 | $9.89 | 286700 |
| 2025-12-15 | 10.04 | $9.93 | 736800 |
| 2025-12-12 | 10.05 | $9.91 | 255210 |
| 2025-12-11 | 10.06 | $10.03 | 202249 |
| 2025-12-10 | 10.06 | $10.05 | 240435 |
| 2025-12-09 | 10.06 | $10.02 | 242300 |
| 2025-12-08 | 10.06 | $10.00 | 367600 |
| 2025-12-05 | 10.07 | $10.00 | 499175 |
| 2025-12-04 | 10.07 | $10.17 | 311220 |
| 2025-12-03 | 10.06 | $10.12 | 282800 |
| 2025-12-02 | 10.05 | $10.12 | 498931 |
| 2025-12-01 | 10.05 | $10.12 | 272700 |
| 2025-11-28 | 10.04 | $10.15 | 126000 |
| 2025-11-26 | 10.03 | $10.12 | 251500 |
| 2025-11-25 | 10.02 | $10.08 | 235934 |
| 2025-11-24 | 10.02 | $10.03 | 239213 |
| 2025-11-21 | 10.02 | $10.01 | 213600 |
| 2025-11-20 | 10.02 | $9.96 | 521339 |
| 2025-11-19 | 10.03 | $9.95 | 294400 |
| 2025-11-18 | 10.04 | $9.96 | 726500 |
| 2025-11-17 | 10.05 | $9.92 | 455745 |
| 2025-11-14 | 10.06 | $9.99 | 246500 |
| 2025-11-13 | 10.06 | $10.00 | 228424 |
| 2025-11-12 | 10.07 | $10.14 | 219000 |
| 2025-11-11 | 10.06 | $10.11 | 190215 |
| 2025-11-10 | 10.05 | $10.09 | 178215 |
| 2025-11-07 | 10.05 | $10.08 | 189100 |
| 2025-11-06 | 10.04 | $10.04 | 171873 |
| 2025-11-05 | 10.04 | $10.05 | 204400 |
| 2025-11-04 | 10.04 | $10.02 | 277547 |
| 2025-11-03 | 10.04 | $10.07 | 150649 |
| 2025-10-31 | 10.04 | $10.08 | 227015 |
| 2025-10-30 | 10.04 | $10.05 | 146210 |
| 2025-10-29 | 10.04 | $10.06 | 187100 |
| 2025-10-28 | 10.04 | $10.08 | 164449 |
| 2025-10-27 | 10.04 | $10.11 | 238200 |
| 2025-10-24 | 10.04 | $10.09 | 251200 |
| 2025-10-23 | 10.04 | $10.05 | 227700 |
| 2025-10-22 | 10.04 | $10.04 | 395400 |
| 2025-10-21 | 10.05 | $9.94 | 301400 |
| 2025-10-20 | 10.06 | $9.90 | 260600 |
| 2025-10-17 | 10.08 | $9.88 | 365326 |
| 2025-10-16 | 10.11 | $9.93 | 261120 |
| 2025-10-15 | 10.13 | $10.03 | 212500 |
| 2025-10-14 | 10.14 | $10.02 | 262643 |
| 2025-10-13 | 10.15 | $10.13 | 246333 |
| 2025-10-10 | 10.15 | $10.05 | 314300 |
| 2025-10-09 | 10.17 | $10.19 | 201117 |
| 2025-10-08 | 10.17 | $10.21 | 171800 |
| 2025-10-07 | 10.16 | $10.17 | 327300 |
| 2025-10-06 | 10.17 | $10.11 | 326317 |
| 2025-10-03 | 10.17 | $10.11 | 307400 |
| 2025-10-02 | 10.19 | $10.16 | 251806 |
| 2025-10-01 | 10.19 | $10.22 | 381400 |
| 2025-09-30 | 10.19 | $10.15 | 257200 |
| 2025-09-29 | 10.20 | $10.12 | 269041 |
| 2025-09-26 | 10.21 | $10.10 | 178600 |
| 2025-09-25 | 10.23 | $10.21 | 276300 |
| 2025-09-24 | 10.24 | $10.21 | 387600 |
| 2025-09-23 | 10.24 | $10.19 | 234045 |
| 2025-09-22 | 10.25 | $10.13 | 284700 |
| 2025-09-19 | 10.27 | $10.14 | 430700 |
| 2025-09-18 | 10.28 | $10.21 | 227427 |
| 2025-09-17 | 10.29 | $10.19 | 275518 |
| 2025-09-16 | 10.29 | $10.24 | 308600 |
| 2025-09-15 | 10.30 | $10.23 | 514200 |
| 2025-09-12 | 10.30 | $10.22 | 282400 |
| 2025-09-11 | 10.30 | $10.27 | 418700 |
| 2025-09-10 | 10.30 | $10.32 | 362043 |
| 2025-09-09 | 10.29 | $10.35 | 249800 |
| 2025-09-08 | 10.28 | $10.40 | 269000 |
| 2025-09-05 | 10.27 | $10.36 | 224279 |
| 2025-09-04 | 10.25 | $10.34 | 232000 |
| 2025-09-03 | 10.24 | $10.33 | 284509 |
| 2025-09-02 | 10.22 | $10.29 | 247325 |
| 2025-08-29 | 10.21 | $10.32 | 194500 |
| 2025-08-28 | 10.20 | $10.35 | 307800 |
| 2025-08-27 | 10.18 | $10.31 | 423900 |
| 2025-08-26 | 10.17 | $10.35 | 530300 |
| 2025-08-25 | 10.15 | $10.30 | 566800 |
| 2025-08-22 | 10.13 | $10.15 | 548437 |
| 2025-08-21 | 10.13 | $10.09 | 188500 |
| 2025-08-20 | 10.13 | $10.11 | 156700 |
| 2025-08-19 | 10.13 | $10.13 | 209000 |
| 2025-08-18 | 10.13 | $10.14 | 228101 |
| 2025-08-15 | 10.13 | $10.13 | 157940 |
| 2025-08-14 | 10.12 | $10.12 | 396437 |
| 2025-08-13 | 10.12 | $10.12 | 383000 |
| 2025-08-12 | 10.12 | $10.15 | 168111 |
| 2025-08-11 | 10.12 | $10.15 | 178412 |
| 2025-08-08 | 10.12 | $10.17 | 249100 |
| 2025-08-07 | 10.11 | $10.17 | 246526 |
| 2025-08-06 | 10.11 | $10.16 | 204649 |
| 2025-08-05 | 10.11 | $10.13 | 280800 |
| 2025-08-04 | 10.11 | $10.13 | 243800 |
| 2025-08-01 | 10.11 | $10.03 | 274900 |
| 2025-07-31 | 10.13 | $10.10 | 200318 |
| 2025-07-30 | 10.14 | $10.11 | 190911 |
| 2025-07-29 | 10.14 | $10.09 | 231328 |
| 2025-07-28 | 10.15 | $10.08 | 229400 |
| 2025-07-25 | 10.17 | $10.06 | 191730 |
| 2025-07-24 | 10.18 | $10.07 | 195824 |
| 2025-07-23 | 10.19 | $10.10 | 480625 |
| 2025-07-22 | 10.20 | $10.11 | 325700 |
| 2025-07-21 | 10.21 | $10.08 | 254100 |
| 2025-07-18 | 10.23 | $10.04 | 938000 |
| 2025-07-17 | 10.24 | $10.23 | 357808 |
| 2025-07-16 | 10.24 | $10.23 | 207600 |
| 2025-07-15 | 10.24 | $10.20 | 153600 |
| 2025-07-14 | 10.23 | $10.27 | 271500 |
| 2025-07-11 | 10.22 | $10.20 | 169500 |
| 2025-07-10 | 10.22 | $10.30 | 232842 |
| 2025-07-09 | 10.21 | $10.30 | 325400 |
| 2025-07-08 | 10.19 | $10.25 | 143238 |
| 2025-07-07 | 10.18 | $10.26 | 181000 |
| 2025-07-03 | 10.17 | $10.38 | 142349 |
| 2025-07-02 | 10.14 | $10.30 | 137335 |
| 2025-07-01 | 10.12 | $10.26 | 191764 |
| 2025-06-30 | 10.11 | $10.26 | 164600 |
| 2025-06-27 | 10.09 | $10.19 | 174046 |
| 2025-06-26 | 10.08 | $10.20 | 241316 |
| 2025-06-25 | 10.06 | $10.14 | 184900 |
| 2025-06-24 | 10.05 | $10.09 | 198800 |
| 2025-06-23 | 10.05 | $10.03 | 173039 |
| 2025-06-20 | 10.05 | $10.02 | 210120 |
| 2025-06-18 | 10.05 | $10.03 | 126400 |
| 2025-06-17 | 10.04 | $10.06 | 103200 |
| 2025-06-16 | 10.04 | $10.06 | 166023 |
| 2025-06-13 | 10.03 | $10.05 | 191935 |
| 2025-06-12 | 10.02 | $10.16 | 187019 |
| 2025-06-11 | 10.01 | $10.09 | 232405 |
| 2025-06-10 | 10.00 | $10.06 | 147728 |
| 2025-06-09 | 9.99 | $10.06 | 179300 |
| 2025-06-06 | 9.98 | $10.02 | 181800 |
| 2025-06-05 | 9.97 | $10.06 | 184334 |
| 2025-06-04 | 9.96 | $10.03 | 176200 |
| 2025-06-03 | 9.95 | $10.02 | 191639 |
| 2025-06-02 | 9.94 | $10.02 | 197900 |
| 2025-05-30 | 9.93 | $9.99 | 125042 |
| 2025-05-29 | 9.92 | $9.98 | 192654 |
| 2025-05-28 | 9.92 | $9.95 | 166122 |
| 2025-05-27 | 9.92 | $9.97 | 191400 |
| 2025-05-23 | 9.91 | $9.93 | 275111 |
| 2025-05-22 | 9.91 | $9.88 | 266100 |
| 2025-05-21 | 9.91 | $9.82 | 201100 |
| 2025-05-20 | 9.91 | $9.93 | 167640 |
| 2025-05-19 | 9.91 | $9.90 | 190500 |
| 2025-05-16 | 9.90 | $9.92 | 204840 |
| 2025-05-15 | 9.89 | $9.92 | 173600 |
| 2025-05-14 | 9.88 | $9.90 | 411500 |
| 2025-05-13 | 9.87 | $9.93 | 442000 |
| 2025-05-12 | 9.86 | $9.95 | 274006 |
| 2025-05-09 | 9.84 | $9.93 | 218600 |
| 2025-05-08 | 9.82 | $9.94 | 151438 |
| 2025-05-07 | 9.80 | $9.92 | 119800 |
| 2025-05-06 | 9.78 | $9.89 | 173845 |
| 2025-05-05 | 9.76 | $9.94 | 186634 |
| 2025-05-02 | 9.73 | $9.98 | 122100 |
| 2025-05-01 | 9.69 | $9.88 | 274117 |
| 2025-04-30 | 9.67 | $9.89 | 175903 |
| 2025-04-29 | 9.65 | $9.85 | 238200 |
| 2025-04-28 | 9.63 | $9.80 | 155500 |
| 2025-04-25 | 9.62 | $9.82 | 138100 |
| 2025-04-24 | 9.61 | $9.77 | 161441 |
| 2025-04-23 | 9.60 | $9.70 | 164511 |
| 2025-04-22 | 9.60 | $9.53 | 281800 |
| 2025-04-21 | 9.62 | $9.46 | 354915 |
| 2025-04-17 | 9.65 | $9.62 | 242100 |
| 2025-04-16 | 9.67 | $9.58 | 255800 |
| 2025-04-15 | 9.70 | $9.57 | 200509 |
| 2025-04-14 | 9.72 | $9.47 | 267247 |
| 2025-04-11 | 9.76 | $9.48 | 202800 |
| 2025-04-10 | 9.80 | $9.52 | 194000 |
| 2025-04-09 | 9.84 | $9.67 | 391600 |
| 2025-04-08 | 9.87 | $9.40 | 514529 |
| 2025-04-07 | 9.92 | $9.25 | 731601 |
| 2025-04-04 | 10.00 | $9.46 | 639500 |
| 2025-04-03 | 10.05 | $9.97 | 314800 |
| 2025-04-02 | 10.06 | $10.09 | 409841 |
| 2025-04-01 | 10.06 | $10.04 | 258700 |
| 2025-03-31 | 10.06 | $9.98 | 566400 |
| 2025-03-28 | 10.07 | $10.04 | 257301 |
| 2025-03-27 | 10.08 | $10.08 | 178836 |
| 2025-03-26 | 10.08 | $10.12 | 262200 |
| 2025-03-25 | 10.08 | $10.17 | 291045 |
| 2025-03-24 | 10.08 | $10.08 | 237728 |
| 2025-03-21 | 10.08 | $10.06 | 409625 |
| 2025-03-20 | 10.09 | $10.10 | 253514 |
| 2025-03-19 | 10.09 | $10.02 | 227621 |
| 2025-03-18 | 10.11 | $10.05 | 296810 |
| 2025-03-17 | 10.12 | $10.03 | 261341 |
| 2025-03-14 | 10.13 | $10.01 | 181400 |
| 2025-03-13 | 10.15 | $9.97 | 270600 |
| 2025-03-12 | 10.17 | $10.05 | 311817 |
| 2025-03-11 | 10.18 | $10.02 | 229600 |
| 2025-03-10 | 10.20 | $10.04 | 246900 |
| 2025-03-07 | 10.22 | $10.13 | 280602 |
| 2025-03-06 | 10.23 | $10.16 | 284000 |
| 2025-03-05 | 10.24 | $10.20 | 216000 |
| 2025-03-04 | 10.25 | $10.18 | 323700 |
| 2025-03-03 | 10.25 | $10.27 | 227100 |
| 2025-02-28 | 10.25 | $10.25 | 244000 |
| 2025-02-27 | 10.25 | $10.25 | 173500 |
| 2025-02-26 | 10.25 | $10.30 | 267141 |
| 2025-02-25 | 10.24 | $10.25 | 177400 |
| 2025-02-24 | 10.24 | $10.26 | 289600 |
| 2025-02-21 | 10.24 | $10.22 | 221600 |
| 2025-02-20 | 10.24 | $10.20 | 233700 |
| 2025-02-19 | 10.24 | $10.24 | 225958 |
| 2025-02-18 | 10.24 | $10.28 | 262230 |
| 2025-02-14 | 10.23 | $10.21 | 211604 |
| 2025-02-13 | 10.22 | $10.18 | 326300 |
| 2025-02-12 | 10.22 | $10.16 | 658601 |
| 2025-02-11 | 10.22 | $10.34 | 273300 |
| 2025-02-10 | 10.20 | $10.30 | 245900 |
| 2025-02-07 | 10.18 | $10.32 | 214133 |
| 2025-02-06 | 10.16 | $10.31 | 182900 |
| 2025-02-05 | 10.14 | $10.33 | 249000 |
| 2025-02-04 | 10.11 | $10.29 | 229124 |
| 2025-02-03 | 10.09 | $10.19 | 335100 |
| 2025-01-31 | 10.07 | $10.21 | 135228 |
| 2025-01-30 | 10.05 | $10.17 | 160200 |
| 2025-01-29 | 10.03 | $10.13 | 210327 |
| 2025-01-28 | 10.02 | $10.16 | 166518 |
| 2025-01-27 | 10.00 | $10.11 | 295000 |
| 2025-01-24 | 9.99 | $10.12 | 257200 |
| 2025-01-23 | 9.97 | $10.05 | 317200 |
| 2025-01-22 | 9.96 | $10.13 | 351700 |
| 2025-01-21 | 9.94 | $10.05 | 392200 |
| 2025-01-17 | 9.93 | $9.94 | 298400 |
| 2025-01-16 | 9.93 | $9.94 | 305400 |
| 2025-01-15 | 9.93 | $9.96 | 450800 |
| 2025-01-14 | 9.93 | $9.83 | 226100 |
| 2025-01-13 | 9.94 | $9.88 | 298200 |
| 2025-01-10 | 9.96 | $9.95 | 334747 |
| 2025-01-08 | 9.96 | $10.07 | 285500 |
| 2025-01-07 | 9.96 | $9.99 | 304000 |
| 2025-01-06 | 9.97 | $9.96 | 271600 |
| 2025-01-03 | 9.98 | $9.96 | 332215 |
| 2025-01-02 | 9.99 | $9.95 | 236927 |
| 2024-12-31 | 10.01 | $9.77 | 958400 |
| 2024-12-30 | 10.04 | $9.82 | 376600 |
| 2024-12-27 | 10.07 | $9.90 | 225800 |
| 2024-12-26 | 10.10 | $9.95 | 278800 |
| 2024-12-24 | 10.12 | $9.97 | 159537 |
| 2024-12-23 | 10.14 | $9.92 | 247000 |
| 2024-12-20 | 10.17 | $9.89 | 346900 |
| 2024-12-19 | 10.20 | $9.80 | 659421 |
| 2024-12-18 | 10.24 | $9.97 | 439900 |
| 2024-12-17 | 10.26 | $10.15 | 353500 |
| 2024-12-16 | 10.26 | $10.24 | 317505 |
| 2024-12-13 | 10.26 | $10.24 | 307816 |
| 2024-12-12 | 10.26 | $10.25 | 250100 |
| 2024-12-11 | 10.25 | $10.35 | 295200 |
| 2024-12-10 | 10.23 | $10.38 | 213314 |
| 2024-12-09 | 10.21 | $10.35 | 191309 |
| 2024-12-06 | 10.20 | $10.34 | 195900 |
| 2024-12-05 | 10.18 | $10.32 | 197318 |
| 2024-12-04 | 10.17 | $10.36 | 266324 |
| 2024-12-03 | 10.15 | $10.27 | 248800 |
| 2024-12-02 | 10.14 | $10.27 | 287100 |
| 2024-11-29 | 10.13 | $10.17 | 168444 |
| 2024-11-27 | 10.13 | $10.16 | 304000 |
| 2024-11-26 | 10.13 | $10.12 | 280200 |
| 2024-11-25 | 10.14 | $10.13 | 176136 |
| 2024-11-22 | 10.14 | $10.10 | 236200 |
| 2024-11-21 | 10.15 | $10.08 | 303231 |
| 2024-11-20 | 10.16 | $10.07 | 271300 |
| 2024-11-19 | 10.17 | $10.02 | 346644 |
| 2024-11-18 | 10.20 | $10.02 | 440799 |
| 2024-11-15 | 10.22 | $10.06 | 319009 |
| 2024-11-14 | 10.24 | $10.02 | 407632 |
| 2024-11-13 | 10.26 | $10.04 | 342037 |
| 2024-11-12 | 10.28 | $10.16 | 430401 |
| 2024-11-11 | 10.30 | $10.33 | 270500 |
| 2024-11-08 | 10.29 | $10.32 | 292301 |
| 2024-11-07 | 10.29 | $10.37 | 370716 |
| 2024-11-06 | 10.28 | $10.33 | 424400 |
| 2024-11-05 | 10.28 | $10.36 | 271200 |
| 2024-11-04 | 10.28 | $10.23 | 289201 |
| 2024-11-01 | 10.28 | $10.32 | 450600 |
| 2024-10-31 | 10.29 | $10.18 | 320619 |
| 2024-10-30 | 10.30 | $10.28 | 206400 |
| 2024-10-29 | 10.31 | $10.13 | 285213 |
| 2024-10-28 | 10.33 | $10.25 | 313538 |
| 2024-10-25 | 10.34 | $10.31 | 311707 |
| 2024-10-24 | 10.35 | $10.30 | 181320 |
| 2024-10-23 | 10.35 | $10.29 | 198013 |
| 2024-10-22 | 10.36 | $10.35 | 232206 |
| 2024-10-21 | 10.37 | $10.36 | 322600 |
| 2024-10-18 | 10.37 | $10.35 | 447049 |
| 2024-10-17 | 10.37 | $10.28 | 384100 |
| 2024-10-16 | 10.39 | $10.28 | 226617 |
| 2024-10-15 | 10.40 | $10.27 | 257144 |
| 2024-10-14 | 10.41 | $10.32 | 213000 |
| 2024-10-11 | 10.42 | $10.34 | 260900 |
| 2024-10-10 | 10.42 | $10.41 | 270000 |
| 2024-10-09 | 10.42 | $10.42 | 268807 |
| 2024-10-08 | 10.42 | $10.42 | 388500 |
| 2024-10-07 | 10.42 | $10.43 | 242340 |
| 2024-10-04 | 10.41 | $10.51 | 226933 |
| 2024-10-03 | 10.40 | $10.45 | 336800 |
| 2024-10-02 | 10.39 | $10.43 | 269900 |
| 2024-10-01 | 10.38 | $10.50 | 409100 |
| 2024-09-30 | 10.37 | $10.51 | 524605 |
| 2024-09-27 | 10.35 | $10.32 | 322100 |
| 2024-09-26 | 10.35 | $10.36 | 315735 |
| 2024-09-25 | 10.34 | $10.36 | 306200 |
| 2024-09-24 | 10.33 | $10.48 | 496107 |
| 2024-09-23 | 10.32 | $10.40 | 286602 |
| 2024-09-20 | 10.30 | $10.39 | 306132 |
| 2024-09-19 | 10.29 | $10.39 | 229900 |
| 2024-09-18 | 10.28 | $10.31 | 269313 |
| 2024-09-17 | 10.27 | $10.38 | 333600 |
| 2024-09-16 | 10.26 | $10.33 | 190434 |
| 2024-09-13 | 10.25 | $10.27 | 312000 |
| 2024-09-12 | 10.24 | $10.31 | 325660 |
| 2024-09-11 | 10.23 | $10.35 | 317300 |
| 2024-09-10 | 10.22 | $10.32 | 403400 |
| 2024-09-09 | 10.20 | $10.25 | 351636 |
| 2024-09-06 | 10.19 | $10.23 | 264000 |
| 2024-09-05 | 10.18 | $10.20 | 190100 |
| 2024-09-04 | 10.18 | $10.18 | 535800 |
| 2024-09-03 | 10.17 | $10.23 | 387122 |
| 2024-08-30 | 10.15 | $10.23 | 412009 |
| 2024-08-29 | 10.14 | $10.21 | 499540 |
| 2024-08-28 | 10.12 | $10.20 | 309001 |
| 2024-08-27 | 10.11 | $10.25 | 368516 |
| 2024-08-26 | 10.09 | $10.20 | 310902 |
| 2024-08-23 | 10.07 | $10.23 | 281106 |
| 2024-08-22 | 10.04 | $10.21 | 256501 |
| 2024-08-21 | 10.02 | $10.23 | 547700 |
| 2024-08-20 | 9.99 | $10.13 | 294826 |
| 2024-08-19 | 9.97 | $10.14 | 418306 |
| 2024-08-16 | 9.94 | $10.11 | 279200 |
| 2024-08-15 | 9.92 | $10.06 | 308305 |
| 2024-08-14 | 9.90 | $9.92 | 424144 |
| 2024-08-13 | 9.89 | $9.99 | 316202 |
| 2024-08-12 | 9.88 | $9.96 | 322300 |
| 2024-08-09 | 9.86 | $10.06 | 443847 |
| 2024-08-08 | 9.84 | $10.04 | 525503 |
| 2024-08-07 | 9.82 | $9.95 | 505017 |
| 2024-08-06 | 9.81 | $9.84 | 496205 |
| 2024-08-05 | 9.80 | $9.69 | 498500 |
| 2024-08-02 | 9.81 | $9.85 | 407600 |
| 2024-08-01 | 9.81 | $9.90 | 292407 |
| 2024-07-31 | 9.80 | $9.88 | 419900 |
| 2024-07-30 | 9.79 | $9.89 | 319634 |
| 2024-07-29 | 9.78 | $9.82 | 271200 |
| 2024-07-26 | 9.77 | $9.80 | 205696 |
| 2024-07-25 | 9.77 | $9.72 | 308200 |
| 2024-07-24 | 9.77 | $9.72 | 419844 |
| 2024-07-23 | 9.78 | $9.80 | 371500 |
| 2024-07-22 | 9.78 | $9.70 | 416324 |
| 2024-07-19 | 9.78 | $9.67 | 1.4M |
| 2024-07-18 | 9.79 | $9.77 | 685500 |
| 2024-07-17 | 9.79 | $9.84 | 401625 |
| 2024-07-16 | 9.78 | $9.85 | 411200 |
| 2024-07-15 | 9.77 | $9.82 | 423217 |
| 2024-07-12 | 9.77 | $9.89 | 323900 |
| 2024-07-11 | 9.75 | $9.83 | 451024 |
| 2024-07-10 | 9.75 | $9.85 | 341818 |
| 2024-07-09 | 9.74 | $9.83 | 294934 |
| 2024-07-08 | 9.73 | $9.75 | 311216 |
| 2024-07-05 | 9.73 | $9.72 | 249600 |
| 2024-07-03 | 9.74 | $9.70 | 192300 |
| 2024-07-02 | 9.75 | $9.70 | 376500 |
| 2024-07-01 | 9.75 | $9.71 | 369100 |
| 2024-06-28 | 9.76 | $9.74 | 329802 |
| 2024-06-27 | 9.77 | $9.67 | 354043 |
| 2024-06-26 | 9.78 | $9.72 | 329449 |
| 2024-06-25 | 9.78 | $9.73 | 291200 |
| 2024-06-24 | 9.79 | $9.72 | 376019 |
| 2024-06-21 | 9.80 | $9.72 | 207600 |
| 2024-06-20 | 9.80 | $9.80 | 367744 |
| 2024-06-18 | 9.80 | $9.74 | 311321 |
| 2024-06-17 | 9.81 | $9.74 | 205100 |
| 2024-06-14 | 9.82 | $9.75 | 405614 |
| 2024-06-13 | 9.82 | $9.81 | 252900 |
| 2024-06-12 | 9.82 | $9.87 | 244800 |
| 2024-06-11 | 9.81 | $9.90 | 208329 |
| 2024-06-10 | 9.80 | $9.88 | 216400 |
| 2024-06-07 | 9.79 | $9.84 | 105200 |
| 2024-06-06 | 9.78 | $9.86 | 289600 |
| 2024-06-05 | 9.77 | $9.87 | 201735 |
| 2024-06-04 | 9.76 | $9.80 | 286900 |
| 2024-06-03 | 9.76 | $9.81 | 251514 |
| 2024-05-31 | 9.76 | $9.81 | 258100 |
| 2024-05-30 | 9.75 | $9.67 | 248800 |
| 2024-05-29 | 9.76 | $9.65 | 308900 |
| 2024-05-28 | 9.76 | $9.76 | 173500 |
| 2024-05-24 | 9.76 | $9.78 | 180112 |
| 2024-05-23 | 9.75 | $9.80 | 193100 |
| 2024-05-22 | 9.74 | $9.83 | 231428 |
| 2024-05-21 | 9.72 | $9.83 | 467746 |
| 2024-05-20 | 9.70 | $9.80 | 290300 |
| 2024-05-17 | 9.68 | $9.77 | 417700 |
| 2024-05-16 | 9.67 | $9.78 | 416017 |
| 2024-05-15 | 9.65 | $9.68 | 221300 |
| 2024-05-14 | 9.63 | $9.63 | 287535 |
| 2024-05-13 | 9.63 | $9.69 | 189728 |
| 2024-05-10 | 9.61 | $9.72 | 300913 |
| 2024-05-09 | 9.59 | $9.81 | 392400 |
| 2024-05-08 | 9.56 | $9.83 | 243200 |
| 2024-05-07 | 9.52 | $9.79 | 381417 |
| 2024-05-06 | 9.49 | $9.74 | 312500 |
| 2024-05-03 | 9.47 | $9.70 | 362400 |
| 2024-05-02 | 9.44 | $9.64 | 358700 |
| 2024-05-01 | 9.43 | $9.51 | 201007 |
| 2024-04-30 | 9.42 | $9.39 | 178548 |
| 2024-04-29 | 9.43 | $9.44 | 194007 |
| 2024-04-26 | 9.44 | $9.44 | 193933 |
| 2024-04-25 | 9.44 | $9.36 | 225445 |
| 2024-04-24 | 9.46 | $9.44 | 246900 |
| 2024-04-23 | 9.47 | $9.50 | 309200 |
| 2024-04-22 | 9.47 | $9.41 | 215600 |
| 2024-04-19 | 9.49 | $9.37 | 202700 |
| 2024-04-18 | 9.51 | $9.38 | 314723 |
| 2024-04-17 | 9.53 | $9.37 | 312000 |
| 2024-04-16 | 9.55 | $9.28 | 440500 |
| 2024-04-15 | 9.59 | $9.29 | 477026 |
| 2024-04-12 | 9.62 | $9.45 | 428600 |
| 2024-04-11 | 9.65 | $9.44 | 378700 |
| 2024-04-10 | 9.67 | $9.52 | 662820 |
| 2024-04-09 | 9.69 | $9.67 | 492531 |
| 2024-04-08 | 9.70 | $9.64 | 507836 |
| 2024-04-05 | 9.71 | $9.61 | 448215 |
| 2024-04-04 | 9.72 | $9.63 | 512500 |
| 2024-04-03 | 9.74 | $9.62 | 425300 |
| 2024-04-02 | 9.75 | $9.65 | 243700 |
| 2024-04-01 | 9.77 | $9.70 | 347104 |
| 2024-03-28 | 9.78 | $9.75 | 472920 |
| 2024-03-27 | 9.78 | $9.77 | 239905 |
| 2024-03-26 | 9.79 | $9.72 | 185545 |
| 2024-03-25 | 9.80 | $9.72 | 228000 |
| 2024-03-22 | 9.80 | $9.75 | 275347 |
| 2024-03-21 | 9.81 | $9.75 | 310415 |
| 2024-03-20 | 9.82 | $9.76 | 152906 |
| 2024-03-19 | 9.83 | $9.78 | 186400 |
| 2024-03-18 | 9.83 | $9.81 | 326200 |
| 2024-03-15 | 9.84 | $9.74 | 156400 |
| 2024-03-14 | 9.85 | $9.80 | 303648 |
| 2024-03-13 | 9.85 | $9.83 | 245117 |
| 2024-03-12 | 9.86 | $9.81 | 260824 |
| 2024-03-11 | 9.86 | $9.79 | 210900 |
| 2024-03-08 | 9.87 | $9.83 | 302300 |
| 2024-03-07 | 9.87 | $9.99 | 326800 |
| 2024-03-06 | 9.86 | $9.92 | 290400 |
| 2024-03-05 | 9.86 | $9.92 | 230342 |
| 2024-03-04 | 9.85 | $9.83 | 319009 |
| 2024-03-01 | 9.85 | $9.82 | 270800 |
| 2024-02-29 | 9.85 | $9.88 | 359536 |
| 2024-02-28 | 9.85 | $9.80 | 134033 |
| 2024-02-27 | 9.86 | $9.78 | 292804 |
| 2024-02-26 | 9.86 | $9.81 | 216115 |
| 2024-02-23 | 9.86 | $9.95 | 767600 |
| 2024-02-22 | 9.85 | $9.84 | 240407 |
| 2024-02-21 | 9.85 | $9.88 | 240302 |
| 2024-02-20 | 9.84 | $9.86 | 298725 |
| 2024-02-16 | 9.83 | $9.84 | 351007 |
| 2024-02-15 | 9.82 | $9.97 | 458142 |
| 2024-02-14 | 9.80 | $9.89 | 633900 |
| 2024-02-13 | 9.79 | $9.81 | 784300 |
| 2024-02-12 | 9.78 | $9.72 | 368925 |
| 2024-02-09 | 9.78 | $9.92 | 554104 |
| 2024-02-08 | 9.76 | $9.91 | 270200 |
| 2024-02-07 | 9.74 | $9.91 | 329503 |
| 2024-02-06 | 9.72 | $9.90 | 456500 |
| 2024-02-05 | 9.70 | $9.77 | 347200 |
| 2024-02-02 | 9.69 | $9.78 | 251344 |
| 2024-02-01 | 9.68 | $9.86 | 421300 |
| 2024-01-31 | 9.66 | $9.71 | 326800 |
| 2024-01-30 | 9.65 | $9.75 | 292914 |
| 2024-01-29 | 9.64 | $9.68 | 276900 |
| 2024-01-26 | 9.64 | $9.69 | 306400 |
| 2024-01-25 | 9.64 | $9.69 | 247701 |
| 2024-01-24 | 9.63 | $9.61 | 283600 |
| 2024-01-23 | 9.64 | $9.63 | 235000 |
| 2024-01-22 | 9.64 | $9.63 | 344800 |
| 2024-01-19 | 9.64 | $9.51 | 698100 |
| 2024-01-18 | 9.65 | $9.58 | 322600 |
| 2024-01-17 | 9.66 | $9.57 | 201732 |
| 2024-01-16 | 9.67 | $9.52 | 361700 |
| 2024-01-12 | 9.68 | $9.60 | 540922 |
| 2024-01-11 | 9.69 | $9.74 | 287100 |
| 2024-01-10 | 9.68 | $9.80 | 267500 |
| 2024-01-09 | 9.66 | $9.77 | 270001 |
| 2024-01-08 | 9.65 | $9.71 | 275100 |
| 2024-01-05 | 9.63 | $9.68 | 226004 |
| 2024-01-04 | 9.62 | $9.69 | 187325 |
| 2024-01-03 | 9.61 | $9.67 | 251501 |
| 2024-01-02 | 9.60 | $9.63 | 243400 |
| 2023-12-29 | 9.59 | $9.58 | 536200 |
| 2023-12-28 | 9.58 | $9.70 | 286600 |
| 2023-12-27 | 9.56 | $9.68 | 302946 |
| 2023-12-26 | 9.54 | $9.64 | 313600 |
| 2023-12-22 | 9.52 | $9.62 | 466538 |
| 2023-12-21 | 9.49 | $9.64 | 214371 |
| 2023-12-20 | 9.47 | $9.64 | 390836 |
| 2023-12-19 | 9.44 | $9.67 | 363109 |
| 2023-12-18 | 9.41 | $9.65 | 498140 |
| 2023-12-15 | 9.38 | $9.64 | 514200 |
| 2023-12-14 | 9.34 | $9.52 | 356711 |
| 2023-12-13 | 9.32 | $9.52 | 450339 |
| 2023-12-12 | 9.29 | $9.36 | 564500 |
| 2023-12-11 | 9.27 | $9.38 | 370200 |
| 2023-12-08 | 9.25 | $9.37 | 300700 |
| 2023-12-07 | 9.23 | $9.42 | 352300 |
| 2023-12-06 | 9.20 | $9.41 | 481800 |
| 2023-12-05 | 9.17 | $9.34 | 243200 |
| 2023-12-04 | 9.15 | $9.26 | 420400 |
| 2023-12-01 | 9.13 | $9.32 | 386900 |
| 2023-11-30 | 9.11 | $9.24 | 309220 |
| 2023-11-29 | 9.09 | $9.18 | 333715 |
| 2023-11-28 | 9.08 | $9.08 | 700300 |
| 2023-11-27 | 9.07 | $9.22 | 288547 |
| 2023-11-24 | 9.05 | $9.21 | 130530 |
| 2023-11-22 | 9.03 | $9.28 | 424100 |
| 2023-11-21 | 8.99 | $9.16 | 360849 |
| 2023-11-20 | 8.97 | $9.11 | 456646 |
| 2023-11-17 | 8.94 | $9.03 | 361200 |
| 2023-11-16 | 8.93 | $9.02 | 327400 |
| 2023-11-15 | 8.91 | $8.97 | 327200 |
| 2023-11-14 | 8.89 | $8.93 | 579024 |
| 2023-11-13 | 8.88 | $8.81 | 474500 |
| 2023-11-10 | 8.88 | $8.88 | 311405 |
| 2023-11-09 | 8.87 | $8.99 | 366304 |
| 2023-11-08 | 8.85 | $9.14 | 340535 |
| 2023-11-07 | 8.82 | $9.08 | 288006 |
| 2023-11-06 | 8.79 | $9.04 | 480430 |
| 2023-11-03 | 8.76 | $9.20 | 378400 |
| 2023-11-02 | 8.72 | $9.09 | 459840 |
| 2023-11-01 | 8.69 | $8.82 | 286487 |
| 2023-10-31 | 8.68 | $8.68 | 437526 |
| 2023-10-30 | 8.69 | $8.55 | 358744 |
| 2023-10-27 | 8.72 | $8.55 | 369500 |
| 2023-10-26 | 8.74 | $8.59 | 418708 |
| 2023-10-25 | 8.77 | $8.62 | 263500 |
| 2023-10-24 | 8.79 | $8.71 | 259500 |
| 2023-10-23 | 8.81 | $8.65 | 189500 |
| 2023-10-20 | 8.83 | $8.63 | 384114 |
| 2023-10-19 | 8.86 | $8.60 | 447744 |
| 2023-10-18 | 8.89 | $8.69 | 464300 |
| 2023-10-17 | 8.92 | $8.76 | 444210 |
| 2023-10-16 | 8.94 | $8.80 | 342700 |
| 2023-10-13 | 8.96 | $8.82 | 207300 |
| 2023-10-12 | 8.98 | $8.83 | 221547 |
| 2023-10-11 | 9.00 | $8.87 | 339526 |
| 2023-10-10 | 9.02 | $8.94 | 546846 |
| 2023-10-09 | 9.04 | $9.02 | 189900 |
| 2023-10-06 | 9.04 | $8.98 | 276114 |
| 2023-10-05 | 9.05 | $8.96 | 291217 |
| 2023-10-04 | 9.07 | $8.99 | 408544 |
| 2023-10-03 | 9.08 | $8.94 | 464909 |
| 2023-10-02 | 9.10 | $8.93 | 314429 |
| 2023-09-29 | 9.12 | $9.04 | 260010 |
| 2023-09-28 | 9.13 | $9.05 | 251700 |
| 2023-09-27 | 9.15 | $9.01 | 273347 |
| 2023-09-26 | 9.17 | $9.08 | 386500 |
| 2023-09-25 | 9.18 | $9.08 | 213141 |
| 2023-09-22 | 9.19 | $9.18 | 204243 |
| 2023-09-21 | 9.20 | $9.15 | 290200 |
| 2023-09-20 | 9.21 | $9.16 | 221013 |
| 2023-09-19 | 9.21 | $9.16 | 245900 |
| 2023-09-18 | 9.22 | $9.16 | 533313 |
| 2023-09-15 | 9.23 | $9.17 | 215500 |
| 2023-09-14 | 9.24 | $9.16 | 219300 |
| 2023-09-13 | 9.25 | $9.14 | 253500 |
| 2023-09-12 | 9.27 | $9.16 | 194202 |
| 2023-09-11 | 9.28 | $9.20 | 183600 |
| 2023-09-08 | 9.29 | $9.18 | 187800 |
| 2023-09-07 | 9.30 | $9.27 | 244300 |
| 2023-09-06 | 9.31 | $9.28 | 239921 |
| 2023-09-05 | 9.31 | $9.34 | 178340 |
| 2023-09-01 | 9.31 | $9.33 | 217810 |
| 2023-08-31 | 9.31 | $9.25 | 413818 |
| 2023-08-30 | 9.32 | $9.30 | 331800 |
| 2023-08-29 | 9.33 | $9.36 | 257699 |
| 2023-08-28 | 9.33 | $9.31 | 229200 |
| 2023-08-25 | 9.33 | $9.26 | 219614 |
| 2023-08-24 | 9.34 | $9.23 | 276400 |
| 2023-08-23 | 9.36 | $9.35 | 191108 |
| 2023-08-22 | 9.36 | $9.29 | 218800 |
| 2023-08-21 | 9.37 | $9.26 | 270949 |
| 2023-08-18 | 9.39 | $9.34 | 273402 |
| 2023-08-17 | 9.39 | $9.32 | 283102 |
| 2023-08-16 | 9.40 | $9.34 | 254000 |
| 2023-08-15 | 9.41 | $9.33 | 173411 |
| 2023-08-14 | 9.42 | $9.39 | 184000 |
| 2023-08-11 | 9.42 | $9.34 | 207800 |
| 2023-08-10 | 9.43 | $9.37 | 178049 |
| 2023-08-09 | 9.43 | $9.45 | 241147 |
| 2023-08-08 | 9.43 | $9.46 | 212700 |
| 2023-08-07 | 9.42 | $9.49 | 257647 |
| 2023-08-04 | 9.41 | $9.39 | 184300 |
| 2023-08-03 | 9.41 | $9.35 | 280500 |
| 2023-08-02 | 9.42 | $9.38 | 372706 |
| 2023-08-01 | 9.42 | $9.46 | 201047 |
| 2023-07-31 | 9.41 | $9.50 | 181949 |
| 2023-07-28 | 9.40 | $9.50 | 220800 |
| 2023-07-27 | 9.38 | $9.41 | 250845 |
| 2023-07-26 | 9.38 | $9.41 | 343824 |
| 2023-07-25 | 9.37 | $9.46 | 196636 |
| 2023-07-24 | 9.36 | $9.45 | 394441 |
| 2023-07-21 | 9.34 | $9.50 | 1.3M |
| 2023-07-20 | 9.32 | $9.38 | 390600 |
| 2023-07-19 | 9.31 | $9.39 | 542046 |
| 2023-07-18 | 9.30 | $9.41 | 362500 |
| 2023-07-17 | 9.29 | $9.36 | 387158 |
| 2023-07-14 | 9.28 | $9.22 | 406900 |
| 2023-07-13 | 9.28 | $9.32 | 232534 |
| 2023-07-12 | 9.27 | $9.34 | 475645 |
| 2023-07-11 | 9.26 | $9.29 | 267200 |
| 2023-07-10 | 9.26 | $9.27 | 243700 |
| 2023-07-07 | 9.25 | $9.31 | 222100 |
| 2023-07-06 | 9.24 | $9.25 | 307123 |
| 2023-07-05 | 9.24 | $9.30 | 308900 |
| 2023-07-03 | 9.23 | $9.37 | 256600 |
| 2023-06-30 | 9.21 | $9.36 | 801900 |
| 2023-06-29 | 9.20 | $9.25 | 211100 |
| 2023-06-28 | 9.19 | $9.34 | 349326 |
| 2023-06-27 | 9.17 | $9.26 | 262600 |
| 2023-06-26 | 9.16 | $9.15 | 230466 |
| 2023-06-23 | 9.16 | $9.17 | 211100 |
| 2023-06-22 | 9.16 | $9.17 | 166200 |
| 2023-06-21 | 9.15 | $9.17 | 185838 |
| 2023-06-20 | 9.15 | $9.16 | 288200 |
| 2023-06-16 | 9.14 | $9.17 | 234400 |
| 2023-06-15 | 9.14 | $9.15 | 263700 |
| 2023-06-14 | 9.14 | $9.13 | 260127 |
| 2023-06-13 | 9.14 | $9.10 | 306200 |
| 2023-06-12 | 9.14 | $9.14 | 362600 |
| 2023-06-09 | 9.14 | $9.14 | 196220 |
| 2023-06-08 | 9.13 | $9.26 | 302731 |
| 2023-06-07 | 9.12 | $9.31 | 717200 |
| 2023-06-06 | 9.10 | $9.13 | 219000 |
| 2023-06-05 | 9.10 | $9.16 | 237979 |
| 2023-06-02 | 9.10 | $9.20 | 249206 |
| 2023-06-01 | 9.10 | $9.14 | 254500 |
| 2023-05-31 | 9.10 | $9.05 | 232200 |
| 2023-05-30 | 9.11 | $9.02 | 232400 |
| 2023-05-26 | 9.13 | $9.03 | 233802 |
| 2023-05-25 | 9.14 | $9.02 | 248000 |
| 2023-05-24 | 9.16 | $9.02 | 284250 |
| 2023-05-23 | 9.19 | $9.07 | 232238 |
| 2023-05-22 | 9.21 | $9.08 | 359742 |
| 2023-05-19 | 9.22 | $9.19 | 505200 |
| 2023-05-18 | 9.23 | $9.13 | 413627 |
| 2023-05-17 | 9.25 | $9.09 | 269721 |
| 2023-05-16 | 9.28 | $9.08 | 231400 |
| 2023-05-15 | 9.30 | $9.12 | 377407 |
| 2023-05-12 | 9.33 | $9.12 | 401035 |
| 2023-05-11 | 9.35 | $9.20 | 258713 |
| 2023-05-10 | 9.37 | $9.25 | 350400 |
| 2023-05-09 | 9.39 | $9.33 | 194500 |
| 2023-05-08 | 9.40 | $9.35 | 190700 |
| 2023-05-05 | 9.42 | $9.38 | 357200 |
| 2023-05-04 | 9.43 | $9.36 | 354000 |
| 2023-05-03 | 9.44 | $9.36 | 486600 |
| 2023-05-02 | 9.45 | $9.32 | 288100 |
| 2023-05-01 | 9.47 | $9.36 | 251032 |
| 2023-04-28 | 9.49 | $9.35 | 664336 |
| 2023-04-27 | 9.52 | $9.44 | 251201 |
| 2023-04-26 | 9.53 | $9.41 | 259900 |
| 2023-04-25 | 9.55 | $9.42 | 179000 |
| 2023-04-24 | 9.57 | $9.45 | 306229 |
| 2023-04-21 | 9.59 | $9.39 | 589344 |
| 2023-04-20 | 9.62 | $9.44 | 341000 |
| 2023-04-19 | 9.64 | $9.53 | 200748 |
| 2023-04-18 | 9.65 | $9.53 | 353500 |
| 2023-04-17 | 9.67 | $9.48 | 477000 |
| 2023-04-14 | 9.69 | $9.62 | 241800 |
| 2023-04-13 | 9.70 | $9.66 | 263300 |
| 2023-04-12 | 9.70 | $9.65 | 277308 |
| 2023-04-11 | 9.71 | $9.72 | 333700 |
| 2023-04-10 | 9.71 | $9.70 | 442504 |
| 2023-04-06 | 9.71 | $9.51 | 587810 |
| 2023-04-05 | 9.73 | $9.59 | 376300 |
| 2023-04-04 | 9.75 | $9.59 | 755119 |
| 2023-04-03 | 9.77 | $9.85 | 344329 |
| 2023-03-31 | 9.77 | $9.85 | 810300 |
| 2023-03-30 | 9.77 | $9.94 | 218737 |
| 2023-03-29 | 9.76 | $9.81 | 205700 |
| 2023-03-28 | 9.77 | $9.72 | 140200 |
| 2023-03-27 | 9.79 | $9.75 | 172000 |
| 2023-03-24 | 9.80 | $9.68 | 194002 |
| 2023-03-23 | 9.83 | $9.66 | 254527 |
| 2023-03-22 | 9.85 | $9.64 | 469813 |
| 2023-03-21 | 9.89 | $9.76 | 181533 |
| 2023-03-20 | 9.91 | $9.68 | 329449 |
| 2023-03-17 | 9.94 | $9.62 | 255900 |
| 2023-03-16 | 9.98 | $9.71 | 257458 |
| 2023-03-15 | 10.01 | $9.62 | 243500 |
| 2023-03-14 | 10.06 | $9.77 | 163600 |
| 2023-03-13 | 10.10 | $9.60 | 632600 |
| 2023-03-10 | 10.15 | $9.98 | 390307 |
| 2023-03-09 | 10.17 | $10.09 | 346500 |
| 2023-03-08 | 10.19 | $10.34 | 636712 |
| 2023-03-07 | 10.18 | $10.25 | 273146 |
| 2023-03-06 | 10.18 | $10.24 | 231500 |
| 2023-03-03 | 10.18 | $10.21 | 360000 |
| 2023-03-02 | 10.18 | $10.08 | 545346 |
| 2023-03-01 | 10.20 | $10.10 | 174440 |
| 2023-02-28 | 10.22 | $10.19 | 195901 |
| 2023-02-27 | 10.23 | $10.12 | 170100 |
| 2023-02-24 | 10.25 | $10.03 | 235215 |
| 2023-02-23 | 10.27 | $10.12 | 178922 |
| 2023-02-22 | 10.29 | $9.98 | 378700 |
| 2023-02-21 | 10.32 | $9.96 | 504420 |
| 2023-02-17 | 10.36 | $10.21 | 366800 |
| 2023-02-16 | 10.37 | $10.29 | 263928 |
| 2023-02-15 | 10.38 | $10.31 | 226435 |
| 2023-02-14 | 10.38 | $10.38 | 204900 |
| 2023-02-13 | 10.37 | $10.38 | 360435 |
| 2023-02-10 | 10.36 | $10.42 | 299800 |
| 2023-02-09 | 10.34 | $10.50 | 341300 |
| 2023-02-08 | 10.32 | $10.43 | 473634 |
| 2023-02-07 | 10.29 | $10.51 | 444406 |
| 2023-02-06 | 10.26 | $10.43 | 396700 |
| 2023-02-03 | 10.23 | $10.39 | 306349 |
| 2023-02-02 | 10.21 | $10.44 | 345300 |
| 2023-02-01 | 10.17 | $10.35 | 308800 |
| 2023-01-31 | 10.14 | $10.28 | 342000 |
| 2023-01-30 | 10.10 | $10.30 | 300200 |
| 2023-01-27 | 10.07 | $10.25 | 376900 |
| 2023-01-26 | 10.03 | $10.27 | 258000 |
| 2023-01-25 | 9.99 | $10.26 | 254947 |
| 2023-01-24 | 9.95 | $10.25 | 365658 |
| 2023-01-23 | 9.90 | $10.22 | 359748 |
| 2023-01-20 | 9.85 | $10.12 | 592510 |
| 2023-01-19 | 9.81 | $10.08 | 249300 |
| 2023-01-18 | 9.77 | $10.04 | 414400 |
| 2023-01-17 | 9.73 | $10.01 | 429418 |
| 2023-01-13 | 9.70 | $9.89 | 266700 |
| 2023-01-12 | 9.68 | $10.00 | 336312 |
| 2023-01-11 | 9.64 | $9.98 | 333100 |
| 2023-01-10 | 9.60 | $9.90 | 356600 |
| 2023-01-09 | 9.58 | $9.87 | 430932 |
| 2023-01-06 | 9.55 | $9.71 | 315900 |
| 2023-01-05 | 9.55 | $9.58 | 232500 |
| 2023-01-04 | 9.56 | $9.62 | 254515 |
| 2023-01-03 | 9.57 | $9.50 | 427500 |
| 2022-12-30 | 9.59 | $9.39 | 988336 |
| 2022-12-29 | 9.63 | $9.44 | 766654 |
| 2022-12-28 | 9.67 | $9.32 | 758900 |
| 2022-12-27 | 9.72 | $9.39 | 733100 |
| 2022-12-23 | 9.77 | $9.54 | 495600 |
| 2022-12-22 | 9.81 | $9.42 | 619025 |
| 2022-12-21 | 9.87 | $9.58 | 539900 |
| 2022-12-20 | 9.92 | $9.57 | 530021 |
| 2022-12-19 | 9.97 | $9.65 | 446030 |
| 2022-12-16 | 10.01 | $9.76 | 368626 |
| 2022-12-15 | 10.05 | $9.75 | 414316 |
| 2022-12-14 | 10.08 | $9.74 | 384700 |
| 2022-12-13 | 10.12 | $9.71 | 575600 |
| 2022-12-12 | 10.16 | $9.78 | 389407 |
| 2022-12-09 | 10.19 | $9.79 | 499875 |
| 2022-12-08 | 10.23 | $10.24 | 273124 |
| 2022-12-07 | 10.21 | $10.23 | 384600 |
| 2022-12-06 | 10.20 | $10.24 | 330145 |
| 2022-12-05 | 10.18 | $10.16 | 271500 |
| 2022-12-02 | 10.17 | $10.21 | 329833 |
| 2022-12-01 | 10.15 | $10.34 | 318301 |
| 2022-11-30 | 10.12 | $10.40 | 356600 |
| 2022-11-29 | 10.07 | $10.34 | 307600 |
| 2022-11-28 | 10.03 | $10.33 | 408200 |
| 2022-11-25 | 9.98 | $10.45 | 156400 |
| 2022-11-23 | 9.92 | $10.34 | 381134 |
| 2022-11-22 | 9.86 | $10.30 | 338000 |
| 2022-11-21 | 9.80 | $10.11 | 271937 |
| 2022-11-18 | 9.75 | $10.03 | 356215 |
| 2022-11-17 | 9.71 | $9.97 | 220946 |
| 2022-11-16 | 9.67 | $9.89 | 292300 |
| 2022-11-15 | 9.64 | $9.84 | 373500 |
| 2022-11-14 | 9.60 | $9.60 | 234300 |
| 2022-11-11 | 9.58 | $9.75 | 238700 |
| 2022-11-10 | 9.55 | $9.84 | 327819 |
| 2022-11-09 | 9.50 | $9.59 | 388500 |
| 2022-11-08 | 9.48 | $9.90 | 308300 |
| 2022-11-07 | 9.42 | $9.80 | 361044 |
| 2022-11-04 | 9.37 | $9.68 | 235700 |
| 2022-11-03 | 9.33 | $9.59 | 231841 |
| 2022-11-02 | 9.30 | $9.65 | 304800 |
| 2022-11-01 | 9.27 | $9.60 | 234955 |
| 2022-10-31 | 9.23 | $9.45 | 232349 |
| 2022-10-28 | 9.21 | $9.36 | 202000 |
| 2022-10-27 | 9.20 | $9.29 | 183536 |
| 2022-10-26 | 9.20 | $9.32 | 326600 |
| 2022-10-25 | 9.19 | $9.35 | 297709 |
| 2022-10-24 | 9.18 | $9.24 | 333000 |
| 2022-10-21 | 9.18 | $9.16 | 174921 |
| 2022-10-20 | 9.19 | $9.05 | 411916 |
| 2022-10-19 | 9.21 | $9.01 | 342300 |
| 2022-10-18 | 9.25 | $9.11 | 259000 |
| 2022-10-17 | 9.27 | $9.01 | 302700 |
| 2022-10-14 | 9.31 | $8.94 | 308000 |
| 2022-10-13 | 9.36 | $9.06 | 276000 |
| 2022-10-12 | 9.41 | $9.11 | 234410 |
| 2022-10-11 | 9.45 | $9.30 | 206644 |
| 2022-10-10 | 9.48 | $9.27 | 304100 |
| 2022-10-07 | 9.52 | $9.47 | 230925 |
| 2022-10-06 | 9.55 | $9.46 | 154949 |
| 2022-10-05 | 9.58 | $9.52 | 177843 |
| 2022-10-04 | 9.61 | $9.59 | 304526 |
| 2022-10-03 | 9.64 | $9.34 | 330135 |
| 2022-09-30 | 9.69 | $9.21 | 329335 |
| 2022-09-29 | 9.77 | $9.25 | 228805 |
| 2022-09-28 | 9.85 | $9.45 | 269712 |
| 2022-09-27 | 9.91 | $9.27 | 358412 |
| 2022-09-26 | 10.00 | $9.30 | 364900 |
| 2022-09-23 | 10.10 | $9.54 | 373800 |
| 2022-09-22 | 10.17 | $9.79 | 219718 |
| 2022-09-21 | 10.23 | $9.88 | 230800 |
| 2022-09-20 | 10.28 | $9.91 | 330745 |
| 2022-09-19 | 10.33 | $9.94 | 268200 |
| 2022-09-16 | 10.38 | $9.98 | 350000 |
| 2022-09-15 | 10.44 | $10.05 | 175100 |
| 2022-09-14 | 10.49 | $10.17 | 174400 |
| 2022-09-13 | 10.54 | $10.20 | 270324 |
| 2022-09-12 | 10.58 | $10.33 | 216741 |
| 2022-09-09 | 10.62 | $10.40 | 185656 |
| 2022-09-08 | 10.66 | $10.59 | 240249 |
| 2022-09-07 | 10.68 | $10.60 | 155544 |
| 2022-09-06 | 10.70 | $10.42 | 186600 |
| 2022-09-02 | 10.74 | $10.56 | 174559 |
| 2022-09-01 | 10.78 | $10.58 | 257129 |
| 2022-08-31 | 10.81 | $10.60 | 191643 |
| 2022-08-30 | 10.85 | $10.51 | 217200 |
| 2022-08-29 | 10.90 | $10.67 | 229700 |
| 2022-08-26 | 10.94 | $10.68 | 127300 |
| 2022-08-25 | 10.97 | $10.75 | 229400 |
| 2022-08-24 | 11.00 | $10.74 | 145414 |
| 2022-08-23 | 11.03 | $10.68 | 326000 |
| 2022-08-22 | 11.07 | $10.77 | 185000 |
| 2022-08-19 | 11.09 | $10.84 | 235900 |
| 2022-08-18 | 11.11 | $10.95 | 293400 |
| 2022-08-17 | 11.11 | $10.93 | 326636 |
| 2022-08-16 | 11.11 | $11.13 | 260639 |
| 2022-08-15 | 11.09 | $11.12 | 192800 |
| 2022-08-12 | 11.06 | $11.12 | 299839 |
| 2022-08-11 | 11.03 | $11.16 | 289700 |
| 2022-08-10 | 11.00 | $11.19 | 310905 |
| 2022-08-09 | 10.95 | $11.34 | 324000 |
| 2022-08-08 | 10.89 | $11.31 | 206676 |
| 2022-08-05 | 10.82 | $11.23 | 186001 |
| 2022-08-04 | 10.75 | $11.35 | 269562 |
| 2022-08-03 | 10.67 | $11.32 | 298025 |
| 2022-08-02 | 10.59 | $11.22 | 390151 |
| 2022-08-01 | 10.52 | $11.15 | 491000 |
| 2022-07-29 | 10.44 | $10.93 | 254811 |
| 2022-07-28 | 10.39 | $10.77 | 340300 |
| 2022-07-27 | 10.35 | $10.58 | 225015 |
| 2022-07-26 | 10.32 | $10.47 | 199127 |
| 2022-07-25 | 10.31 | $10.42 | 187800 |
| 2022-07-22 | 10.30 | $10.36 | 355700 |
| 2022-07-21 | 10.29 | $10.43 | 342600 |
| 2022-07-20 | 10.27 | $10.29 | 291900 |
| 2022-07-19 | 10.27 | $10.36 | 245310 |
| 2022-07-18 | 10.25 | $10.26 | 341300 |
| 2022-07-15 | 10.24 | $10.05 | 695616 |
| 2022-07-14 | 10.26 | $10.33 | 240621 |
| 2022-07-13 | 10.24 | $10.13 | 217000 |
| 2022-07-12 | 10.24 | $10.14 | 336804 |
| 2022-07-11 | 10.24 | $10.18 | 300300 |
| 2022-07-08 | 10.24 | $10.35 | 191909 |
| 2022-07-07 | 10.23 | $10.48 | 167100 |
| 2022-07-06 | 10.21 | $10.39 | 298129 |
| 2022-07-05 | 10.19 | $10.41 | 254500 |
| 2022-07-01 | 10.18 | $10.42 | 199500 |
| 2022-06-30 | 10.16 | $10.33 | 389600 |
| 2022-06-29 | 10.16 | $10.26 | 179515 |
| 2022-06-28 | 10.16 | $10.22 | 251642 |
| 2022-06-27 | 10.17 | $10.26 | 226900 |
| 2022-06-24 | 10.17 | $10.21 | 283413 |
| 2022-06-23 | 10.19 | $10.17 | 502000 |
| 2022-06-22 | 10.20 | $9.93 | 290800 |
| 2022-06-21 | 10.24 | $9.79 | 498245 |
| 2022-06-17 | 10.30 | $9.82 | 324500 |
| 2022-06-16 | 10.36 | $9.68 | 517928 |
| 2022-06-15 | 10.43 | $9.90 | 624103 |
| 2022-06-14 | 10.49 | $10.04 | 332512 |
| 2022-06-13 | 10.53 | $10.02 | 451638 |
| 2022-06-10 | 10.57 | $10.42 | 269300 |
| 2022-06-09 | 10.58 | $10.66 | 145612 |
| 2022-06-08 | 10.56 | $10.74 | 233411 |
| 2022-06-07 | 10.53 | $10.83 | 251500 |
| 2022-06-06 | 10.49 | $10.67 | 208800 |
| 2022-06-03 | 10.47 | $10.64 | 252000 |
| 2022-06-02 | 10.45 | $10.63 | 248300 |
| 2022-06-01 | 10.44 | $10.63 | 256040 |
| 2022-05-31 | 10.42 | $10.61 | 274600 |
| 2022-05-27 | 10.40 | $10.67 | 298700 |
| 2022-05-26 | 10.39 | $10.45 | 380600 |
| 2022-05-25 | 10.39 | $10.33 | 362700 |
| 2022-05-24 | 10.41 | $10.35 | 368800 |
| 2022-05-23 | 10.44 | $10.35 | 324100 |
| 2022-05-20 | 10.46 | $10.52 | 903500 |
| 2022-05-19 | 10.48 | $10.33 | 444600 |
| 2022-05-18 | 10.51 | $10.28 | 303200 |
| 2022-05-17 | 10.56 | $10.30 | 469000 |
| 2022-05-16 | 10.61 | $10.19 | 541120 |
| 2022-05-13 | 10.67 | $10.21 | 424500 |
| 2022-05-12 | 10.74 | $10.12 | 544600 |
| 2022-05-11 | 10.83 | $10.33 | 355505 |
| 2022-05-10 | 10.89 | $10.52 | 331723 |
| 2022-05-09 | 10.95 | $10.46 | 381335 |
| 2022-05-06 | 11.01 | $10.71 | 285706 |
| 2022-05-05 | 11.06 | $10.81 | 265099 |
| 2022-05-04 | 11.10 | $10.90 | 247742 |
| 2022-05-03 | 11.13 | $10.70 | 273100 |
| 2022-05-02 | 11.20 | $10.72 | 572920 |
| 2022-04-29 | 11.26 | $10.97 | 279700 |
| 2022-04-28 | 11.31 | $11.09 | 314800 |
| 2022-04-27 | 11.34 | $11.07 | 303600 |
| 2022-04-26 | 11.38 | $11.13 | 303312 |
| 2022-04-25 | 11.42 | $11.20 | 274500 |
| 2022-04-22 | 11.45 | $11.25 | 173000 |
| 2022-04-21 | 11.48 | $11.33 | 708503 |
| 2022-04-20 | 11.50 | $11.41 | 411731 |
| 2022-04-19 | 11.52 | $11.31 | 365922 |
| 2022-04-18 | 11.55 | $11.28 | 304690 |
| 2022-04-14 | 11.58 | $11.26 | 217600 |
| 2022-04-13 | 11.62 | $11.32 | 255200 |
| 2022-04-12 | 11.65 | $11.28 | 257000 |
| 2022-04-11 | 11.69 | $11.31 | 352635 |
| 2022-04-08 | 11.72 | $11.69 | 146732 |
| 2022-04-07 | 11.72 | $11.83 | 342700 |
| 2022-04-06 | 11.70 | $11.77 | 254519 |
| 2022-04-05 | 11.69 | $11.85 | 274601 |
| 2022-04-04 | 11.67 | $11.90 | 319299 |
| 2022-04-01 | 11.64 | $11.81 | 181400 |
| 2022-03-31 | 11.62 | $11.70 | 290441 |
| 2022-03-30 | 11.61 | $11.65 | 200510 |
| 2022-03-29 | 11.61 | $11.66 | 309400 |
| 2022-03-28 | 11.61 | $11.48 | 257100 |
| 2022-03-25 | 11.63 | $11.58 | 207500 |
| 2022-03-24 | 11.63 | $11.70 | 250014 |
| 2022-03-23 | 11.63 | $11.72 | 237446 |
| 2022-03-22 | 11.62 | $11.71 | 194409 |
| 2022-03-21 | 11.61 | $11.64 | 364903 |
| 2022-03-18 | 11.61 | $11.88 | 675100 |
| 2022-03-17 | 11.58 | $11.67 | 425700 |
| 2022-03-16 | 11.58 | $11.52 | 362326 |
| 2022-03-15 | 11.59 | $11.29 | 411426 |
| 2022-03-14 | 11.63 | $11.24 | 340600 |
| 2022-03-11 | 11.67 | $11.50 | 251700 |
| 2022-03-10 | 11.69 | $11.54 | 546300 |
| 2022-03-09 | 11.71 | $11.67 | 312500 |
| 2022-03-08 | 11.72 | $11.61 | 438900 |
| 2022-03-07 | 11.74 | $11.63 | 553400 |
| 2022-03-04 | 11.76 | $11.86 | 384815 |
| 2022-03-03 | 11.76 | $11.86 | 267809 |
| 2022-03-02 | 11.76 | $11.84 | 337738 |
| 2022-03-01 | 11.77 | $11.78 | 269911 |
| 2022-02-28 | 11.79 | $11.72 | 450400 |
| 2022-02-25 | 11.81 | $11.63 | 400340 |
| 2022-02-24 | 11.85 | $11.51 | 592218 |
| 2022-02-23 | 11.90 | $11.51 | 343200 |
| 2022-02-22 | 11.95 | $11.56 | 398000 |
| 2022-02-18 | 12.01 | $11.81 | 510017 |
| 2022-02-17 | 12.04 | $11.69 | 306200 |
| 2022-02-16 | 12.08 | $11.79 | 375282 |
| 2022-02-15 | 12.12 | $11.73 | 280300 |
| 2022-02-14 | 12.17 | $11.62 | 743434 |
| 2022-02-11 | 12.24 | $11.83 | 375917 |
| 2022-02-10 | 12.29 | $11.99 | 483300 |
| 2022-02-09 | 12.33 | $12.33 | 376859 |
| 2022-02-08 | 12.34 | $12.30 | 240527 |
| 2022-02-07 | 12.36 | $12.27 | 251609 |
| 2022-02-04 | 12.38 | $12.27 | 278130 |
| 2022-02-03 | 12.41 | $12.34 | 240542 |
| 2022-02-02 | 12.44 | $12.43 | 369600 |
| 2022-02-01 | 12.46 | $12.41 | 383500 |
| 2022-01-31 | 12.49 | $12.29 | 297638 |
| 2022-01-28 | 12.53 | $12.24 | 244200 |
| 2022-01-27 | 12.58 | $12.23 | 347100 |
| 2022-01-26 | 12.64 | $12.31 | 379920 |
| 2022-01-25 | 12.69 | $12.15 | 460449 |
| 2022-01-24 | 12.76 | $12.16 | 945248 |
| 2022-01-21 | 12.84 | $12.34 | 1.5M |
| 2022-01-20 | 12.90 | $12.52 | 596000 |
| 2022-01-19 | 12.95 | $12.52 | 520400 |
| 2022-01-18 | 13.00 | $12.47 | 856800 |
| 2022-01-14 | 13.06 | $12.71 | 754100 |
| 2022-01-13 | 13.09 | $12.87 | 487028 |
| 2022-01-12 | 13.11 | $13.04 | 328600 |
| 2022-01-11 | 13.12 | $13.12 | 377190 |
| 2022-01-10 | 13.11 | $13.13 | 365204 |
| 2022-01-07 | 13.10 | $13.12 | 267000 |
| 2022-01-06 | 13.10 | $13.12 | 292832 |
| 2022-01-05 | 13.09 | $13.11 | 341138 |
| 2022-01-04 | 13.09 | $13.17 | 293118 |
| 2022-01-03 | 13.08 | $13.16 | 326047 |
| 2021-12-31 | 13.07 | $13.10 | 692630 |
| 2021-12-30 | 13.06 | $13.21 | 209100 |
| 2021-12-29 | 13.04 | $13.16 | 386900 |
| 2021-12-28 | 13.03 | $13.18 | 748300 |
| 2021-12-27 | 13.02 | $13.16 | 321300 |
| 2021-12-23 | 13.00 | $13.11 | 482400 |
| 2021-12-22 | 13.00 | $13.09 | 347310 |
| 2021-12-21 | 12.99 | $13.00 | 264430 |
| 2021-12-20 | 13.00 | $12.84 | 429942 |
| 2021-12-17 | 13.02 | $12.93 | 218300 |
| 2021-12-16 | 13.03 | $12.92 | 259100 |
| 2021-12-15 | 13.05 | $12.89 | 260204 |
| 2021-12-14 | 13.07 | $12.84 | 282748 |
| 2021-12-13 | 13.10 | $12.92 | 414205 |
| 2021-12-10 | 13.12 | $13.07 | 293000 |
| 2021-12-09 | 13.12 | $13.21 | 314000 |
| 2021-12-08 | 13.11 | $13.11 | 359004 |
| 2021-12-07 | 13.12 | $13.16 | 276941 |
| 2021-12-06 | 13.12 | $13.12 | 190834 |
| 2021-12-03 | 13.12 | $13.01 | 289900 |
| 2021-12-02 | 13.14 | $13.03 | 326538 |
| 2021-12-01 | 13.15 | $12.95 | 539308 |
| 2021-11-30 | 13.18 | $13.07 | 526300 |
| 2021-11-29 | 13.19 | $13.19 | 477100 |
| 2021-11-26 | 13.19 | $13.10 | 287000 |
| 2021-11-24 | 13.20 | $13.20 | 397600 |
| 2021-11-23 | 13.20 | $13.21 | 805710 |
| 2021-11-22 | 13.21 | $13.19 | 623837 |
| 2021-11-19 | 13.21 | $13.20 | 365122 |
| 2021-11-18 | 13.21 | $13.14 | 354525 |
| 2021-11-17 | 13.22 | $13.18 | 259800 |
| 2021-11-16 | 13.22 | $13.14 | 323327 |
| 2021-11-15 | 13.23 | $13.17 | 217500 |
| 2021-11-12 | 13.23 | $13.19 | 196018 |
| 2021-11-11 | 13.24 | $13.18 | 257538 |
| 2021-11-10 | 13.24 | $13.20 | 407126 |
| 2021-11-09 | 13.25 | $13.28 | 422412 |
| 2021-11-08 | 13.24 | $13.30 | 578700 |
| 2021-11-05 | 13.24 | $13.33 | 356600 |
| 2021-11-04 | 13.23 | $13.28 | 713845 |
| 2021-11-03 | 13.22 | $13.30 | 276517 |
| 2021-11-02 | 13.22 | $13.22 | 329508 |
| 2021-11-01 | 13.22 | $13.21 | 308500 |
| 2021-10-29 | 13.22 | $13.20 | 213600 |
| 2021-10-28 | 13.23 | $13.21 | 370200 |
| 2021-10-27 | 13.23 | $13.19 | 295915 |
| 2021-10-26 | 13.23 | $13.20 | 290709 |
| 2021-10-25 | 13.24 | $13.19 | 250500 |
| 2021-10-22 | 13.24 | $13.18 | 265817 |
| 2021-10-21 | 13.25 | $13.17 | 395100 |
| 2021-10-20 | 13.26 | $13.22 | 391227 |
| 2021-10-19 | 13.27 | $13.30 | 413100 |
| 2021-10-18 | 13.27 | $13.25 | 278573 |
| 2021-10-15 | 13.27 | $13.23 | 292659 |
| 2021-10-14 | 13.27 | $13.22 | 336800 |
| 2021-10-13 | 13.28 | $13.24 | 246023 |
| 2021-10-12 | 13.29 | $13.25 | 335400 |
| 2021-10-11 | 13.29 | $13.26 | 240526 |
| 2021-10-08 | 13.30 | $13.30 | 197915 |
| 2021-10-07 | 13.30 | $13.34 | 428500 |
| 2021-10-06 | 13.30 | $13.38 | 329000 |
| 2021-10-05 | 13.29 | $13.32 | 316009 |
| 2021-10-04 | 13.29 | $13.18 | 348600 |
| 2021-10-01 | 13.31 | $13.23 | 256200 |
| 2021-09-30 | 13.32 | $13.18 | 778314 |
| 2021-09-29 | 13.33 | $13.20 | 297400 |
| 2021-09-28 | 13.35 | $13.22 | 324900 |
| 2021-09-27 | 13.36 | $13.32 | 345022 |
| 2021-09-24 | 13.36 | $13.41 | 227896 |
| 2021-09-23 | 13.36 | $13.42 | 300145 |
| 2021-09-22 | 13.35 | $13.38 | 372900 |
| 2021-09-21 | 13.34 | $13.34 | 706100 |
| 2021-09-20 | 13.34 | $13.34 | 489900 |
| 2021-09-17 | 13.34 | $13.37 | 239732 |
| 2021-09-16 | 13.34 | $13.34 | 406641 |
| 2021-09-15 | 13.34 | $13.34 | 329907 |
| 2021-09-14 | 13.34 | $13.24 | 350300 |
| 2021-09-13 | 13.34 | $13.30 | 463709 |
| 2021-09-10 | 13.35 | $13.34 | 341501 |
| 2021-09-09 | 13.34 | $13.43 | 649135 |
| 2021-09-08 | 13.33 | $13.44 | 387449 |
| 2021-09-07 | 13.32 | $13.41 | 546700 |
| 2021-09-03 | 13.31 | $13.33 | 447524 |
| 2021-09-02 | 13.31 | $13.36 | 430300 |
| 2021-09-01 | 13.31 | $13.35 | 295900 |
| 2021-08-31 | 13.31 | $13.33 | 452844 |
| 2021-08-30 | 13.31 | $13.33 | 415600 |
| 2021-08-27 | 13.30 | $13.31 | 299240 |
| 2021-08-26 | 13.30 | $13.22 | 436831 |
| 2021-08-25 | 13.31 | $13.27 | 541100 |
| 2021-08-24 | 13.32 | $13.31 | 397303 |
| 2021-08-23 | 13.31 | $13.34 | 283503 |
| 2021-08-20 | 13.31 | $13.28 | 271000 |
| 2021-08-19 | 13.31 | $13.30 | 376410 |
| 2021-08-18 | 13.31 | $13.29 | 223700 |
| 2021-08-17 | 13.30 | $13.28 | 591500 |
| 2021-08-16 | 13.30 | $13.30 | 409599 |
| 2021-08-13 | 13.29 | $13.31 | 319000 |
| 2021-08-12 | 13.28 | $13.34 | 291230 |
| 2021-08-11 | 13.27 | $13.32 | 336700 |
| 2021-08-10 | 13.26 | $13.41 | 449129 |
| 2021-08-09 | 13.24 | $13.42 | 431149 |
| 2021-08-06 | 13.21 | $13.41 | 318800 |
| 2021-08-05 | 13.19 | $13.35 | 386030 |
| 2021-08-04 | 13.17 | $13.24 | 363209 |
| 2021-08-03 | 13.16 | $13.34 | 306626 |
| 2021-08-02 | 13.15 | $13.22 | 470300 |
| 2021-07-30 | 13.14 | $13.24 | 199100 |
| 2021-07-29 | 13.13 | $13.16 | 290504 |
| 2021-07-28 | 13.14 | $13.18 | 428716 |
| 2021-07-27 | 13.14 | $13.17 | 327900 |
| 2021-07-26 | 13.14 | $13.12 | 226500 |
| 2021-07-23 | 13.14 | $13.14 | 404410 |
| 2021-07-22 | 13.15 | $13.10 | 343300 |
| 2021-07-21 | 13.15 | $13.03 | 572637 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
9.34
2026-07-17
Close Price
$9.31
Vol: 1.7M
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
8.57
Average
10.27
Maximum
13.39
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 9.34 | $9.31 | 1.7M |
| 2026-07-16 | 9.35 | $9.34 | 433634 |
| 2026-07-15 | 9.35 | $9.35 | 433730 |
| 2026-07-14 | 9.35 | $9.31 | 431300 |
| 2026-07-13 | 9.35 | $9.33 | 455948 |
| 2026-07-10 | 9.35 | $9.33 | 369041 |
| 2026-07-09 | 9.35 | $9.39 | 239233 |
| 2026-07-08 | 9.34 | $9.36 | 293700 |
| 2026-07-07 | 9.34 | $9.42 | 208713 |
| 2026-07-06 | 9.32 | $9.42 | 249800 |
| 2026-07-02 | 9.29 | $9.40 | 294100 |
| 2026-07-01 | 9.27 | $9.36 | 401538 |
| 2026-06-30 | 9.25 | $9.37 | 441503 |
| 2026-06-29 | 9.23 | $9.34 | 340136 |
| 2026-06-26 | 9.21 | $9.26 | 318441 |
| 2026-06-25 | 9.21 | $9.29 | 501801 |
| 2026-06-24 | 9.19 | $9.21 | 550100 |
| 2026-06-23 | 9.19 | $9.21 | 311007 |
| 2026-06-22 | 9.20 | $9.21 | 315315 |
| 2026-06-18 | 9.20 | $9.16 | 364900 |
| 2026-06-17 | 9.21 | $9.19 | 299100 |
| 2026-06-16 | 9.22 | $9.25 | 331825 |
| 2026-06-15 | 9.22 | $9.21 | 569330 |
| 2026-06-12 | 9.23 | $9.24 | 421786 |
| 2026-06-11 | 9.24 | $9.26 | 416000 |
| 2026-06-10 | 9.24 | $9.23 | 445041 |
| 2026-06-09 | 9.25 | $9.22 | 436445 |
| 2026-06-08 | 9.26 | $9.22 | 258600 |
| 2026-06-05 | 9.27 | $9.23 | 404930 |
| 2026-06-04 | 9.29 | $9.26 | 375313 |
| 2026-06-03 | 9.30 | $9.27 | 413600 |
| 2026-06-02 | 9.31 | $9.35 | 207600 |
| 2026-06-01 | 9.30 | $9.38 | 309000 |
| 2026-05-29 | 9.29 | $9.38 | 442100 |
| 2026-05-28 | 9.27 | $9.38 | 242958 |
| 2026-05-27 | 9.26 | $9.31 | 298226 |
| 2026-05-26 | 9.26 | $9.30 | 312700 |
| 2026-05-22 | 9.25 | $9.29 | 519439 |
| 2026-05-21 | 9.26 | $9.24 | 379700 |
| 2026-05-20 | 9.27 | $9.22 | 447806 |
| 2026-05-19 | 9.29 | $9.14 | 424729 |
| 2026-05-18 | 9.33 | $9.19 | 496425 |
| 2026-05-15 | 9.36 | $9.19 | 320100 |
| 2026-05-14 | 9.40 | $9.28 | 209804 |
| 2026-05-13 | 9.43 | $9.34 | 350713 |
| 2026-05-12 | 9.46 | $9.38 | 282541 |
| 2026-05-11 | 9.47 | $9.40 | 334117 |
| 2026-05-08 | 9.49 | $9.49 | 316900 |
| 2026-05-07 | 9.49 | $9.51 | 299324 |
| 2026-05-06 | 9.48 | $9.60 | 863400 |
| 2026-05-05 | 9.46 | $9.44 | 251924 |
| 2026-05-04 | 9.46 | $9.43 | 298151 |
| 2026-05-01 | 9.47 | $9.48 | 298200 |
| 2026-04-30 | 9.46 | $9.45 | 311700 |
| 2026-04-29 | 9.47 | $9.41 | 292505 |
| 2026-04-28 | 9.48 | $9.46 | 180542 |
| 2026-04-27 | 9.48 | $9.51 | 120800 |
| 2026-04-24 | 9.48 | $9.49 | 336800 |
| 2026-04-23 | 9.47 | $9.55 | 409416 |
| 2026-04-22 | 9.46 | $9.54 | 472230 |
| 2026-04-21 | 9.44 | $9.45 | 278330 |
| 2026-04-20 | 9.44 | $9.53 | 292822 |
| 2026-04-17 | 9.42 | $9.50 | 275916 |
| 2026-04-16 | 9.41 | $9.50 | 201409 |
| 2026-04-15 | 9.40 | $9.49 | 219516 |
| 2026-04-14 | 9.38 | $9.48 | 224000 |
| 2026-04-13 | 9.36 | $9.50 | 237200 |
| 2026-04-10 | 9.34 | $9.50 | 206810 |
| 2026-04-09 | 9.32 | $9.57 | 331000 |
| 2026-04-08 | 9.28 | $9.48 | 306800 |
| 2026-04-07 | 9.25 | $9.38 | 272800 |
| 2026-04-06 | 9.23 | $9.39 | 131600 |
| 2026-04-02 | 9.21 | $9.36 | 260100 |
| 2026-04-01 | 9.20 | $9.40 | 283800 |
| 2026-03-31 | 9.18 | $9.45 | 1.1M |
| 2026-03-30 | 9.15 | $9.07 | 472200 |
| 2026-03-27 | 9.19 | $9.02 | 317626 |
| 2026-03-26 | 9.25 | $9.15 | 366500 |
| 2026-03-25 | 9.29 | $9.28 | 334200 |
| 2026-03-24 | 9.31 | $9.30 | 358900 |
| 2026-03-23 | 9.34 | $9.25 | 303600 |
| 2026-03-20 | 9.38 | $9.19 | 567721 |
| 2026-03-19 | 9.44 | $9.29 | 756200 |
| 2026-03-18 | 9.48 | $9.43 | 204507 |
| 2026-03-17 | 9.51 | $9.47 | 183412 |
| 2026-03-16 | 9.54 | $9.46 | 228700 |
| 2026-03-13 | 9.57 | $9.38 | 428700 |
| 2026-03-12 | 9.62 | $9.51 | 286440 |
| 2026-03-11 | 9.66 | $9.61 | 358400 |
| 2026-03-10 | 9.68 | $9.62 | 343006 |
| 2026-03-09 | 9.70 | $9.53 | 464200 |
| 2026-03-06 | 9.75 | $9.63 | 289000 |
| 2026-03-05 | 9.78 | $9.69 | 335700 |
| 2026-03-04 | 9.81 | $9.69 | 423300 |
| 2026-03-03 | 9.84 | $9.69 | 702600 |
| 2026-03-02 | 9.88 | $9.77 | 440400 |
| 2026-02-27 | 9.90 | $9.86 | 342443 |
| 2026-02-26 | 9.91 | $9.91 | 270314 |
| 2026-02-25 | 9.91 | $9.91 | 174100 |
| 2026-02-24 | 9.92 | $9.88 | 370900 |
| 2026-02-23 | 9.92 | $9.89 | 366326 |
| 2026-02-20 | 9.93 | $9.93 | 464700 |
| 2026-02-19 | 9.93 | $9.90 | 391449 |
| 2026-02-18 | 9.94 | $9.92 | 346133 |
| 2026-02-17 | 9.94 | $9.95 | 225200 |
| 2026-02-13 | 9.94 | $9.95 | 359500 |
| 2026-02-12 | 9.94 | $9.99 | 172100 |
| 2026-02-11 | 9.93 | $9.98 | 216100 |
| 2026-02-10 | 9.92 | $9.96 | 371200 |
| 2026-02-09 | 9.91 | $9.95 | 316013 |
| 2026-02-06 | 9.90 | $9.93 | 254200 |
| 2026-02-05 | 9.90 | $9.90 | 249330 |
| 2026-02-04 | 9.90 | $9.91 | 215078 |
| 2026-02-03 | 9.90 | $9.92 | 393931 |
| 2026-02-02 | 9.90 | $9.90 | 288301 |
| 2026-01-30 | 9.90 | $9.87 | 248200 |
| 2026-01-29 | 9.90 | $9.93 | 304233 |
| 2026-01-28 | 9.90 | $9.91 | 201700 |
| 2026-01-27 | 9.90 | $9.91 | 268700 |
| 2026-01-26 | 9.90 | $9.91 | 411517 |
| 2026-01-23 | 9.91 | $9.91 | 249100 |
| 2026-01-22 | 9.91 | $9.90 | 226200 |
| 2026-01-21 | 9.91 | $9.89 | 480342 |
| 2026-01-20 | 9.92 | $9.87 | 266400 |
| 2026-01-16 | 9.93 | $9.88 | 270087 |
| 2026-01-15 | 9.94 | $9.92 | 269209 |
| 2026-01-14 | 9.95 | $9.92 | 310731 |
| 2026-01-13 | 9.96 | $10.01 | 241839 |
| 2026-01-12 | 9.95 | $9.97 | 251000 |
| 2026-01-09 | 9.94 | $9.97 | 260600 |
| 2026-01-08 | 9.94 | $9.98 | 190900 |
| 2026-01-07 | 9.93 | $9.99 | 237200 |
| 2026-01-06 | 9.92 | $9.99 | 209315 |
| 2026-01-05 | 9.91 | $9.96 | 273900 |
| 2026-01-02 | 9.91 | $9.95 | 371400 |
| 2025-12-31 | 9.90 | $9.91 | 366800 |
| 2025-12-30 | 9.91 | $9.95 | 217622 |
| 2025-12-29 | 9.90 | $9.94 | 339100 |
| 2025-12-26 | 9.90 | $9.96 | 183024 |
| 2025-12-24 | 9.89 | $9.93 | 303400 |
| 2025-12-23 | 9.89 | $9.89 | 877928 |
| 2025-12-22 | 9.90 | $9.86 | 904300 |
| 2025-12-19 | 9.91 | $9.84 | 332607 |
| 2025-12-18 | 9.93 | $9.83 | 439600 |
| 2025-12-17 | 9.96 | $9.87 | 242400 |
| 2025-12-16 | 9.98 | $9.89 | 286700 |
| 2025-12-15 | 10.01 | $9.93 | 736800 |
| 2025-12-12 | 10.03 | $9.91 | 255210 |
| 2025-12-11 | 10.05 | $10.03 | 202249 |
| 2025-12-10 | 10.06 | $10.05 | 240435 |
| 2025-12-09 | 10.06 | $10.02 | 242300 |
| 2025-12-08 | 10.07 | $10.00 | 367600 |
| 2025-12-05 | 10.08 | $10.00 | 499175 |
| 2025-12-04 | 10.10 | $10.17 | 311220 |
| 2025-12-03 | 10.08 | $10.12 | 282800 |
| 2025-12-02 | 10.07 | $10.12 | 498931 |
| 2025-12-01 | 10.06 | $10.12 | 272700 |
| 2025-11-28 | 10.04 | $10.15 | 126000 |
| 2025-11-26 | 10.02 | $10.12 | 251500 |
| 2025-11-25 | 10.00 | $10.08 | 235934 |
| 2025-11-24 | 9.99 | $10.03 | 239213 |
| 2025-11-21 | 9.98 | $10.01 | 213600 |
| 2025-11-20 | 9.98 | $9.96 | 521339 |
| 2025-11-19 | 9.99 | $9.95 | 294400 |
| 2025-11-18 | 10.00 | $9.96 | 726500 |
| 2025-11-17 | 10.02 | $9.92 | 455745 |
| 2025-11-14 | 10.04 | $9.99 | 246500 |
| 2025-11-13 | 10.05 | $10.00 | 228424 |
| 2025-11-12 | 10.07 | $10.14 | 219000 |
| 2025-11-11 | 10.05 | $10.11 | 190215 |
| 2025-11-10 | 10.04 | $10.09 | 178215 |
| 2025-11-07 | 10.04 | $10.08 | 189100 |
| 2025-11-06 | 10.03 | $10.04 | 171873 |
| 2025-11-05 | 10.03 | $10.05 | 204400 |
| 2025-11-04 | 10.03 | $10.02 | 277547 |
| 2025-11-03 | 10.03 | $10.07 | 150649 |
| 2025-10-31 | 10.03 | $10.08 | 227015 |
| 2025-10-30 | 10.02 | $10.05 | 146210 |
| 2025-10-29 | 10.02 | $10.06 | 187100 |
| 2025-10-28 | 10.02 | $10.08 | 164449 |
| 2025-10-27 | 10.01 | $10.11 | 238200 |
| 2025-10-24 | 10.00 | $10.09 | 251200 |
| 2025-10-23 | 9.99 | $10.05 | 227700 |
| 2025-10-22 | 9.98 | $10.04 | 395400 |
| 2025-10-21 | 9.98 | $9.94 | 301400 |
| 2025-10-20 | 9.99 | $9.90 | 260600 |
| 2025-10-17 | 10.02 | $9.88 | 365326 |
| 2025-10-16 | 10.06 | $9.93 | 261120 |
| 2025-10-15 | 10.09 | $10.03 | 212500 |
| 2025-10-14 | 10.11 | $10.02 | 262643 |
| 2025-10-13 | 10.14 | $10.13 | 246333 |
| 2025-10-10 | 10.14 | $10.05 | 314300 |
| 2025-10-09 | 10.16 | $10.19 | 201117 |
| 2025-10-08 | 10.16 | $10.21 | 171800 |
| 2025-10-07 | 10.15 | $10.17 | 327300 |
| 2025-10-06 | 10.15 | $10.11 | 326317 |
| 2025-10-03 | 10.16 | $10.11 | 307400 |
| 2025-10-02 | 10.17 | $10.16 | 251806 |
| 2025-10-01 | 10.18 | $10.22 | 381400 |
| 2025-09-30 | 10.17 | $10.15 | 257200 |
| 2025-09-29 | 10.18 | $10.12 | 269041 |
| 2025-09-26 | 10.20 | $10.10 | 178600 |
| 2025-09-25 | 10.22 | $10.21 | 276300 |
| 2025-09-24 | 10.22 | $10.21 | 387600 |
| 2025-09-23 | 10.22 | $10.19 | 234045 |
| 2025-09-22 | 10.23 | $10.13 | 284700 |
| 2025-09-19 | 10.25 | $10.14 | 430700 |
| 2025-09-18 | 10.27 | $10.21 | 227427 |
| 2025-09-17 | 10.29 | $10.19 | 275518 |
| 2025-09-16 | 10.30 | $10.24 | 308600 |
| 2025-09-15 | 10.31 | $10.23 | 514200 |
| 2025-09-12 | 10.32 | $10.22 | 282400 |
| 2025-09-11 | 10.34 | $10.27 | 418700 |
| 2025-09-10 | 10.35 | $10.32 | 362043 |
| 2025-09-09 | 10.35 | $10.35 | 249800 |
| 2025-09-08 | 10.34 | $10.40 | 269000 |
| 2025-09-05 | 10.32 | $10.36 | 224279 |
| 2025-09-04 | 10.30 | $10.34 | 232000 |
| 2025-09-03 | 10.29 | $10.33 | 284509 |
| 2025-09-02 | 10.27 | $10.29 | 247325 |
| 2025-08-29 | 10.26 | $10.32 | 194500 |
| 2025-08-28 | 10.24 | $10.35 | 307800 |
| 2025-08-27 | 10.22 | $10.31 | 423900 |
| 2025-08-26 | 10.19 | $10.35 | 530300 |
| 2025-08-25 | 10.16 | $10.30 | 566800 |
| 2025-08-22 | 10.13 | $10.15 | 548437 |
| 2025-08-21 | 10.12 | $10.09 | 188500 |
| 2025-08-20 | 10.13 | $10.11 | 156700 |
| 2025-08-19 | 10.13 | $10.13 | 209000 |
| 2025-08-18 | 10.13 | $10.14 | 228101 |
| 2025-08-15 | 10.13 | $10.13 | 157940 |
| 2025-08-14 | 10.13 | $10.12 | 396437 |
| 2025-08-13 | 10.14 | $10.12 | 383000 |
| 2025-08-12 | 10.14 | $10.15 | 168111 |
| 2025-08-11 | 10.14 | $10.15 | 178412 |
| 2025-08-08 | 10.13 | $10.17 | 249100 |
| 2025-08-07 | 10.13 | $10.17 | 246526 |
| 2025-08-06 | 10.12 | $10.16 | 204649 |
| 2025-08-05 | 10.11 | $10.13 | 280800 |
| 2025-08-04 | 10.11 | $10.13 | 243800 |
| 2025-08-01 | 10.10 | $10.03 | 274900 |
| 2025-07-31 | 10.12 | $10.10 | 200318 |
| 2025-07-30 | 10.12 | $10.11 | 190911 |
| 2025-07-29 | 10.13 | $10.09 | 231328 |
| 2025-07-28 | 10.14 | $10.08 | 229400 |
| 2025-07-25 | 10.15 | $10.06 | 191730 |
| 2025-07-24 | 10.17 | $10.07 | 195824 |
| 2025-07-23 | 10.19 | $10.10 | 480625 |
| 2025-07-22 | 10.20 | $10.11 | 325700 |
| 2025-07-21 | 10.22 | $10.08 | 254100 |
| 2025-07-18 | 10.24 | $10.04 | 938000 |
| 2025-07-17 | 10.28 | $10.23 | 357808 |
| 2025-07-16 | 10.28 | $10.23 | 207600 |
| 2025-07-15 | 10.29 | $10.20 | 153600 |
| 2025-07-14 | 10.30 | $10.27 | 271500 |
| 2025-07-11 | 10.29 | $10.20 | 169500 |
| 2025-07-10 | 10.30 | $10.30 | 232842 |
| 2025-07-09 | 10.29 | $10.30 | 325400 |
| 2025-07-08 | 10.27 | $10.25 | 143238 |
| 2025-07-07 | 10.27 | $10.26 | 181000 |
| 2025-07-03 | 10.26 | $10.38 | 142349 |
| 2025-07-02 | 10.22 | $10.30 | 137335 |
| 2025-07-01 | 10.19 | $10.26 | 191764 |
| 2025-06-30 | 10.17 | $10.26 | 164600 |
| 2025-06-27 | 10.14 | $10.19 | 174046 |
| 2025-06-26 | 10.12 | $10.20 | 241316 |
| 2025-06-25 | 10.10 | $10.14 | 184900 |
| 2025-06-24 | 10.08 | $10.09 | 198800 |
| 2025-06-23 | 10.07 | $10.03 | 173039 |
| 2025-06-20 | 10.08 | $10.02 | 210120 |
| 2025-06-18 | 10.08 | $10.03 | 126400 |
| 2025-06-17 | 10.09 | $10.06 | 103200 |
| 2025-06-16 | 10.09 | $10.06 | 166023 |
| 2025-06-13 | 10.08 | $10.05 | 191935 |
| 2025-06-12 | 10.08 | $10.16 | 187019 |
| 2025-06-11 | 10.06 | $10.09 | 232405 |
| 2025-06-10 | 10.04 | $10.06 | 147728 |
| 2025-06-09 | 10.03 | $10.06 | 179300 |
| 2025-06-06 | 10.02 | $10.02 | 181800 |
| 2025-06-05 | 10.01 | $10.06 | 184334 |
| 2025-06-04 | 10.00 | $10.03 | 176200 |
| 2025-06-03 | 9.99 | $10.02 | 191639 |
| 2025-06-02 | 9.97 | $10.02 | 197900 |
| 2025-05-30 | 9.96 | $9.99 | 125042 |
| 2025-05-29 | 9.94 | $9.98 | 192654 |
| 2025-05-28 | 9.93 | $9.95 | 166122 |
| 2025-05-27 | 9.93 | $9.97 | 191400 |
| 2025-05-23 | 9.91 | $9.93 | 275111 |
| 2025-05-22 | 9.90 | $9.88 | 266100 |
| 2025-05-21 | 9.91 | $9.82 | 201100 |
| 2025-05-20 | 9.92 | $9.93 | 167640 |
| 2025-05-19 | 9.91 | $9.90 | 190500 |
| 2025-05-16 | 9.91 | $9.92 | 204840 |
| 2025-05-15 | 9.91 | $9.92 | 173600 |
| 2025-05-14 | 9.90 | $9.90 | 411500 |
| 2025-05-13 | 9.89 | $9.93 | 442000 |
| 2025-05-12 | 9.88 | $9.95 | 274006 |
| 2025-05-09 | 9.87 | $9.93 | 218600 |
| 2025-05-08 | 9.85 | $9.94 | 151438 |
| 2025-05-07 | 9.83 | $9.92 | 119800 |
| 2025-05-06 | 9.81 | $9.89 | 173845 |
| 2025-05-05 | 9.79 | $9.94 | 186634 |
| 2025-05-02 | 9.76 | $9.98 | 122100 |
| 2025-05-01 | 9.71 | $9.88 | 274117 |
| 2025-04-30 | 9.68 | $9.89 | 175903 |
| 2025-04-29 | 9.64 | $9.85 | 238200 |
| 2025-04-28 | 9.61 | $9.80 | 155500 |
| 2025-04-25 | 9.58 | $9.82 | 138100 |
| 2025-04-24 | 9.54 | $9.77 | 161441 |
| 2025-04-23 | 9.51 | $9.70 | 164511 |
| 2025-04-22 | 9.49 | $9.53 | 281800 |
| 2025-04-21 | 9.50 | $9.46 | 354915 |
| 2025-04-17 | 9.53 | $9.62 | 242100 |
| 2025-04-16 | 9.53 | $9.58 | 255800 |
| 2025-04-15 | 9.54 | $9.57 | 200509 |
| 2025-04-14 | 9.55 | $9.47 | 267247 |
| 2025-04-11 | 9.59 | $9.48 | 202800 |
| 2025-04-10 | 9.64 | $9.52 | 194000 |
| 2025-04-09 | 9.69 | $9.67 | 391600 |
| 2025-04-08 | 9.71 | $9.40 | 514529 |
| 2025-04-07 | 9.79 | $9.25 | 731601 |
| 2025-04-04 | 9.92 | $9.46 | 639500 |
| 2025-04-03 | 10.03 | $9.97 | 314800 |
| 2025-04-02 | 10.05 | $10.09 | 409841 |
| 2025-04-01 | 10.04 | $10.04 | 258700 |
| 2025-03-31 | 10.05 | $9.98 | 566400 |
| 2025-03-28 | 10.07 | $10.04 | 257301 |
| 2025-03-27 | 10.07 | $10.08 | 178836 |
| 2025-03-26 | 10.08 | $10.12 | 262200 |
| 2025-03-25 | 10.07 | $10.17 | 291045 |
| 2025-03-24 | 10.05 | $10.08 | 237728 |
| 2025-03-21 | 10.05 | $10.06 | 409625 |
| 2025-03-20 | 10.06 | $10.10 | 253514 |
| 2025-03-19 | 10.05 | $10.02 | 227621 |
| 2025-03-18 | 10.06 | $10.05 | 296810 |
| 2025-03-17 | 10.07 | $10.03 | 261341 |
| 2025-03-14 | 10.09 | $10.01 | 181400 |
| 2025-03-13 | 10.11 | $9.97 | 270600 |
| 2025-03-12 | 10.14 | $10.05 | 311817 |
| 2025-03-11 | 10.16 | $10.02 | 229600 |
| 2025-03-10 | 10.19 | $10.04 | 246900 |
| 2025-03-07 | 10.23 | $10.13 | 280602 |
| 2025-03-06 | 10.24 | $10.16 | 284000 |
| 2025-03-05 | 10.26 | $10.20 | 216000 |
| 2025-03-04 | 10.27 | $10.18 | 323700 |
| 2025-03-03 | 10.28 | $10.27 | 227100 |
| 2025-02-28 | 10.28 | $10.25 | 244000 |
| 2025-02-27 | 10.28 | $10.25 | 173500 |
| 2025-02-26 | 10.28 | $10.30 | 267141 |
| 2025-02-25 | 10.27 | $10.25 | 177400 |
| 2025-02-24 | 10.27 | $10.26 | 289600 |
| 2025-02-21 | 10.26 | $10.22 | 221600 |
| 2025-02-20 | 10.26 | $10.20 | 233700 |
| 2025-02-19 | 10.27 | $10.24 | 225958 |
| 2025-02-18 | 10.27 | $10.28 | 262230 |
| 2025-02-14 | 10.26 | $10.21 | 211604 |
| 2025-02-13 | 10.26 | $10.18 | 326300 |
| 2025-02-12 | 10.27 | $10.16 | 658601 |
| 2025-02-11 | 10.28 | $10.34 | 273300 |
| 2025-02-10 | 10.26 | $10.30 | 245900 |
| 2025-02-07 | 10.24 | $10.32 | 214133 |
| 2025-02-06 | 10.22 | $10.31 | 182900 |
| 2025-02-05 | 10.19 | $10.33 | 249000 |
| 2025-02-04 | 10.16 | $10.29 | 229124 |
| 2025-02-03 | 10.12 | $10.19 | 335100 |
| 2025-01-31 | 10.10 | $10.21 | 135228 |
| 2025-01-30 | 10.08 | $10.17 | 160200 |
| 2025-01-29 | 10.05 | $10.13 | 210327 |
| 2025-01-28 | 10.04 | $10.16 | 166518 |
| 2025-01-27 | 10.01 | $10.11 | 295000 |
| 2025-01-24 | 9.99 | $10.12 | 257200 |
| 2025-01-23 | 9.96 | $10.05 | 317200 |
| 2025-01-22 | 9.95 | $10.13 | 351700 |
| 2025-01-21 | 9.92 | $10.05 | 392200 |
| 2025-01-17 | 9.90 | $9.94 | 298400 |
| 2025-01-16 | 9.89 | $9.94 | 305400 |
| 2025-01-15 | 9.89 | $9.96 | 450800 |
| 2025-01-14 | 9.89 | $9.83 | 226100 |
| 2025-01-13 | 9.91 | $9.88 | 298200 |
| 2025-01-10 | 9.92 | $9.95 | 334747 |
| 2025-01-08 | 9.93 | $10.07 | 285500 |
| 2025-01-07 | 9.91 | $9.99 | 304000 |
| 2025-01-06 | 9.90 | $9.96 | 271600 |
| 2025-01-03 | 9.90 | $9.96 | 332215 |
| 2025-01-02 | 9.90 | $9.95 | 236927 |
| 2024-12-31 | 9.90 | $9.77 | 958400 |
| 2024-12-30 | 9.94 | $9.82 | 376600 |
| 2024-12-27 | 9.98 | $9.90 | 225800 |
| 2024-12-26 | 10.01 | $9.95 | 278800 |
| 2024-12-24 | 10.03 | $9.97 | 159537 |
| 2024-12-23 | 10.05 | $9.92 | 247000 |
| 2024-12-20 | 10.08 | $9.89 | 346900 |
| 2024-12-19 | 10.13 | $9.80 | 659421 |
| 2024-12-18 | 10.21 | $9.97 | 439900 |
| 2024-12-17 | 10.26 | $10.15 | 353500 |
| 2024-12-16 | 10.28 | $10.24 | 317505 |
| 2024-12-13 | 10.28 | $10.24 | 307816 |
| 2024-12-12 | 10.29 | $10.25 | 250100 |
| 2024-12-11 | 10.29 | $10.35 | 295200 |
| 2024-12-10 | 10.28 | $10.38 | 213314 |
| 2024-12-09 | 10.25 | $10.35 | 191309 |
| 2024-12-06 | 10.23 | $10.34 | 195900 |
| 2024-12-05 | 10.21 | $10.32 | 197318 |
| 2024-12-04 | 10.18 | $10.36 | 266324 |
| 2024-12-03 | 10.15 | $10.27 | 248800 |
| 2024-12-02 | 10.12 | $10.27 | 287100 |
| 2024-11-29 | 10.10 | $10.17 | 168444 |
| 2024-11-27 | 10.09 | $10.16 | 304000 |
| 2024-11-26 | 10.08 | $10.12 | 280200 |
| 2024-11-25 | 10.08 | $10.13 | 176136 |
| 2024-11-22 | 10.08 | $10.10 | 236200 |
| 2024-11-21 | 10.08 | $10.08 | 303231 |
| 2024-11-20 | 10.09 | $10.07 | 271300 |
| 2024-11-19 | 10.10 | $10.02 | 346644 |
| 2024-11-18 | 10.13 | $10.02 | 440799 |
| 2024-11-15 | 10.16 | $10.06 | 319009 |
| 2024-11-14 | 10.19 | $10.02 | 407632 |
| 2024-11-13 | 10.23 | $10.04 | 342037 |
| 2024-11-12 | 10.28 | $10.16 | 430401 |
| 2024-11-11 | 10.31 | $10.33 | 270500 |
| 2024-11-08 | 10.30 | $10.32 | 292301 |
| 2024-11-07 | 10.30 | $10.37 | 370716 |
| 2024-11-06 | 10.28 | $10.33 | 424400 |
| 2024-11-05 | 10.28 | $10.36 | 271200 |
| 2024-11-04 | 10.26 | $10.23 | 289201 |
| 2024-11-01 | 10.27 | $10.32 | 450600 |
| 2024-10-31 | 10.26 | $10.18 | 320619 |
| 2024-10-30 | 10.29 | $10.28 | 206400 |
| 2024-10-29 | 10.29 | $10.13 | 285213 |
| 2024-10-28 | 10.32 | $10.25 | 313538 |
| 2024-10-25 | 10.34 | $10.31 | 311707 |
| 2024-10-24 | 10.35 | $10.30 | 181320 |
| 2024-10-23 | 10.36 | $10.29 | 198013 |
| 2024-10-22 | 10.37 | $10.35 | 232206 |
| 2024-10-21 | 10.37 | $10.36 | 322600 |
| 2024-10-18 | 10.37 | $10.35 | 447049 |
| 2024-10-17 | 10.38 | $10.28 | 384100 |
| 2024-10-16 | 10.39 | $10.28 | 226617 |
| 2024-10-15 | 10.41 | $10.27 | 257144 |
| 2024-10-14 | 10.44 | $10.32 | 213000 |
| 2024-10-11 | 10.46 | $10.34 | 260900 |
| 2024-10-10 | 10.48 | $10.41 | 270000 |
| 2024-10-09 | 10.48 | $10.42 | 268807 |
| 2024-10-08 | 10.48 | $10.42 | 388500 |
| 2024-10-07 | 10.49 | $10.43 | 242340 |
| 2024-10-04 | 10.49 | $10.51 | 226933 |
| 2024-10-03 | 10.47 | $10.45 | 336800 |
| 2024-10-02 | 10.46 | $10.43 | 269900 |
| 2024-10-01 | 10.46 | $10.50 | 409100 |
| 2024-09-30 | 10.44 | $10.51 | 524605 |
| 2024-09-27 | 10.41 | $10.32 | 322100 |
| 2024-09-26 | 10.42 | $10.36 | 315735 |
| 2024-09-25 | 10.42 | $10.36 | 306200 |
| 2024-09-24 | 10.42 | $10.48 | 496107 |
| 2024-09-23 | 10.40 | $10.40 | 286602 |
| 2024-09-20 | 10.38 | $10.39 | 306132 |
| 2024-09-19 | 10.37 | $10.39 | 229900 |
| 2024-09-18 | 10.35 | $10.31 | 269313 |
| 2024-09-17 | 10.35 | $10.38 | 333600 |
| 2024-09-16 | 10.33 | $10.33 | 190434 |
| 2024-09-13 | 10.32 | $10.27 | 312000 |
| 2024-09-12 | 10.32 | $10.31 | 325660 |
| 2024-09-11 | 10.31 | $10.35 | 317300 |
| 2024-09-10 | 10.29 | $10.32 | 403400 |
| 2024-09-09 | 10.27 | $10.25 | 351636 |
| 2024-09-06 | 10.26 | $10.23 | 264000 |
| 2024-09-05 | 10.25 | $10.20 | 190100 |
| 2024-09-04 | 10.25 | $10.18 | 535800 |
| 2024-09-03 | 10.25 | $10.23 | 387122 |
| 2024-08-30 | 10.24 | $10.23 | 412009 |
| 2024-08-29 | 10.23 | $10.21 | 499540 |
| 2024-08-28 | 10.21 | $10.20 | 309001 |
| 2024-08-27 | 10.20 | $10.25 | 368516 |
| 2024-08-26 | 10.18 | $10.20 | 310902 |
| 2024-08-23 | 10.16 | $10.23 | 281106 |
| 2024-08-22 | 10.13 | $10.21 | 256501 |
| 2024-08-21 | 10.10 | $10.23 | 547700 |
| 2024-08-20 | 10.06 | $10.13 | 294826 |
| 2024-08-19 | 10.04 | $10.14 | 418306 |
| 2024-08-16 | 10.01 | $10.11 | 279200 |
| 2024-08-15 | 9.97 | $10.06 | 308305 |
| 2024-08-14 | 9.95 | $9.92 | 424144 |
| 2024-08-13 | 9.95 | $9.99 | 316202 |
| 2024-08-12 | 9.93 | $9.96 | 322300 |
| 2024-08-09 | 9.92 | $10.06 | 443847 |
| 2024-08-08 | 9.88 | $10.04 | 525503 |
| 2024-08-07 | 9.84 | $9.95 | 505017 |
| 2024-08-06 | 9.82 | $9.84 | 496205 |
| 2024-08-05 | 9.81 | $9.69 | 498500 |
| 2024-08-02 | 9.84 | $9.85 | 407600 |
| 2024-08-01 | 9.83 | $9.90 | 292407 |
| 2024-07-31 | 9.81 | $9.88 | 419900 |
| 2024-07-30 | 9.80 | $9.89 | 319634 |
| 2024-07-29 | 9.78 | $9.82 | 271200 |
| 2024-07-26 | 9.77 | $9.80 | 205696 |
| 2024-07-25 | 9.76 | $9.72 | 308200 |
| 2024-07-24 | 9.77 | $9.72 | 419844 |
| 2024-07-23 | 9.78 | $9.80 | 371500 |
| 2024-07-22 | 9.78 | $9.70 | 416324 |
| 2024-07-19 | 9.79 | $9.67 | 1.4M |
| 2024-07-18 | 9.82 | $9.77 | 685500 |
| 2024-07-17 | 9.82 | $9.84 | 401625 |
| 2024-07-16 | 9.82 | $9.85 | 411200 |
| 2024-07-15 | 9.81 | $9.82 | 423217 |
| 2024-07-12 | 9.80 | $9.89 | 323900 |
| 2024-07-11 | 9.78 | $9.83 | 451024 |
| 2024-07-10 | 9.77 | $9.85 | 341818 |
| 2024-07-09 | 9.75 | $9.83 | 294934 |
| 2024-07-08 | 9.73 | $9.75 | 311216 |
| 2024-07-05 | 9.73 | $9.72 | 249600 |
| 2024-07-03 | 9.73 | $9.70 | 192300 |
| 2024-07-02 | 9.74 | $9.70 | 376500 |
| 2024-07-01 | 9.75 | $9.71 | 369100 |
| 2024-06-28 | 9.75 | $9.74 | 329802 |
| 2024-06-27 | 9.76 | $9.67 | 354043 |
| 2024-06-26 | 9.77 | $9.72 | 329449 |
| 2024-06-25 | 9.78 | $9.73 | 291200 |
| 2024-06-24 | 9.79 | $9.72 | 376019 |
| 2024-06-21 | 9.81 | $9.72 | 207600 |
| 2024-06-20 | 9.82 | $9.80 | 367744 |
| 2024-06-18 | 9.82 | $9.74 | 311321 |
| 2024-06-17 | 9.84 | $9.74 | 205100 |
| 2024-06-14 | 9.85 | $9.75 | 405614 |
| 2024-06-13 | 9.87 | $9.81 | 252900 |
| 2024-06-12 | 9.87 | $9.87 | 244800 |
| 2024-06-11 | 9.86 | $9.90 | 208329 |
| 2024-06-10 | 9.85 | $9.88 | 216400 |
| 2024-06-07 | 9.84 | $9.84 | 105200 |
| 2024-06-06 | 9.83 | $9.86 | 289600 |
| 2024-06-05 | 9.81 | $9.87 | 201735 |
| 2024-06-04 | 9.79 | $9.80 | 286900 |
| 2024-06-03 | 9.79 | $9.81 | 251514 |
| 2024-05-31 | 9.77 | $9.81 | 258100 |
| 2024-05-30 | 9.76 | $9.67 | 248800 |
| 2024-05-29 | 9.78 | $9.65 | 308900 |
| 2024-05-28 | 9.79 | $9.76 | 173500 |
| 2024-05-24 | 9.79 | $9.78 | 180112 |
| 2024-05-23 | 9.79 | $9.80 | 193100 |
| 2024-05-22 | 9.78 | $9.83 | 231428 |
| 2024-05-21 | 9.76 | $9.83 | 467746 |
| 2024-05-20 | 9.74 | $9.80 | 290300 |
| 2024-05-17 | 9.72 | $9.77 | 417700 |
| 2024-05-16 | 9.70 | $9.78 | 416017 |
| 2024-05-15 | 9.68 | $9.68 | 221300 |
| 2024-05-14 | 9.67 | $9.63 | 287535 |
| 2024-05-13 | 9.67 | $9.69 | 189728 |
| 2024-05-10 | 9.66 | $9.72 | 300913 |
| 2024-05-09 | 9.65 | $9.81 | 392400 |
| 2024-05-08 | 9.61 | $9.83 | 243200 |
| 2024-05-07 | 9.56 | $9.79 | 381417 |
| 2024-05-06 | 9.51 | $9.74 | 312500 |
| 2024-05-03 | 9.47 | $9.70 | 362400 |
| 2024-05-02 | 9.42 | $9.64 | 358700 |
| 2024-05-01 | 9.38 | $9.51 | 201007 |
| 2024-04-30 | 9.37 | $9.39 | 178548 |
| 2024-04-29 | 9.37 | $9.44 | 194007 |
| 2024-04-26 | 9.37 | $9.44 | 193933 |
| 2024-04-25 | 9.37 | $9.36 | 225445 |
| 2024-04-24 | 9.39 | $9.44 | 246900 |
| 2024-04-23 | 9.39 | $9.50 | 309200 |
| 2024-04-22 | 9.38 | $9.41 | 215600 |
| 2024-04-19 | 9.38 | $9.37 | 202700 |
| 2024-04-18 | 9.40 | $9.38 | 314723 |
| 2024-04-17 | 9.42 | $9.37 | 312000 |
| 2024-04-16 | 9.45 | $9.28 | 440500 |
| 2024-04-15 | 9.50 | $9.29 | 477026 |
| 2024-04-12 | 9.55 | $9.45 | 428600 |
| 2024-04-11 | 9.59 | $9.44 | 378700 |
| 2024-04-10 | 9.63 | $9.52 | 662820 |
| 2024-04-09 | 9.66 | $9.67 | 492531 |
| 2024-04-08 | 9.66 | $9.64 | 507836 |
| 2024-04-05 | 9.67 | $9.61 | 448215 |
| 2024-04-04 | 9.69 | $9.63 | 512500 |
| 2024-04-03 | 9.71 | $9.62 | 425300 |
| 2024-04-02 | 9.73 | $9.65 | 243700 |
| 2024-04-01 | 9.75 | $9.70 | 347104 |
| 2024-03-28 | 9.76 | $9.75 | 472920 |
| 2024-03-27 | 9.77 | $9.77 | 239905 |
| 2024-03-26 | 9.77 | $9.72 | 185545 |
| 2024-03-25 | 9.78 | $9.72 | 228000 |
| 2024-03-22 | 9.79 | $9.75 | 275347 |
| 2024-03-21 | 9.80 | $9.75 | 310415 |
| 2024-03-20 | 9.82 | $9.76 | 152906 |
| 2024-03-19 | 9.83 | $9.78 | 186400 |
| 2024-03-18 | 9.84 | $9.81 | 326200 |
| 2024-03-15 | 9.84 | $9.74 | 156400 |
| 2024-03-14 | 9.86 | $9.80 | 303648 |
| 2024-03-13 | 9.87 | $9.83 | 245117 |
| 2024-03-12 | 9.88 | $9.81 | 260824 |
| 2024-03-11 | 9.89 | $9.79 | 210900 |
| 2024-03-08 | 9.91 | $9.83 | 302300 |
| 2024-03-07 | 9.92 | $9.99 | 326800 |
| 2024-03-06 | 9.90 | $9.92 | 290400 |
| 2024-03-05 | 9.89 | $9.92 | 230342 |
| 2024-03-04 | 9.87 | $9.83 | 319009 |
| 2024-03-01 | 9.88 | $9.82 | 270800 |
| 2024-02-29 | 9.88 | $9.88 | 359536 |
| 2024-02-28 | 9.88 | $9.80 | 134033 |
| 2024-02-27 | 9.89 | $9.78 | 292804 |
| 2024-02-26 | 9.90 | $9.81 | 216115 |
| 2024-02-23 | 9.92 | $9.95 | 767600 |
| 2024-02-22 | 9.90 | $9.84 | 240407 |
| 2024-02-21 | 9.90 | $9.88 | 240302 |
| 2024-02-20 | 9.90 | $9.86 | 298725 |
| 2024-02-16 | 9.89 | $9.84 | 351007 |
| 2024-02-15 | 9.90 | $9.97 | 458142 |
| 2024-02-14 | 9.87 | $9.89 | 633900 |
| 2024-02-13 | 9.85 | $9.81 | 784300 |
| 2024-02-12 | 9.85 | $9.72 | 368925 |
| 2024-02-09 | 9.87 | $9.92 | 554104 |
| 2024-02-08 | 9.85 | $9.91 | 270200 |
| 2024-02-07 | 9.83 | $9.91 | 329503 |
| 2024-02-06 | 9.80 | $9.90 | 456500 |
| 2024-02-05 | 9.77 | $9.77 | 347200 |
| 2024-02-02 | 9.76 | $9.78 | 251344 |
| 2024-02-01 | 9.74 | $9.86 | 421300 |
| 2024-01-31 | 9.71 | $9.71 | 326800 |
| 2024-01-30 | 9.70 | $9.75 | 292914 |
| 2024-01-29 | 9.69 | $9.68 | 276900 |
| 2024-01-26 | 9.68 | $9.69 | 306400 |
| 2024-01-25 | 9.68 | $9.69 | 247701 |
| 2024-01-24 | 9.67 | $9.61 | 283600 |
| 2024-01-23 | 9.67 | $9.63 | 235000 |
| 2024-01-22 | 9.67 | $9.63 | 344800 |
| 2024-01-19 | 9.67 | $9.51 | 698100 |
| 2024-01-18 | 9.70 | $9.58 | 322600 |
| 2024-01-17 | 9.72 | $9.57 | 201732 |
| 2024-01-16 | 9.74 | $9.52 | 361700 |
| 2024-01-12 | 9.77 | $9.60 | 540922 |
| 2024-01-11 | 9.79 | $9.74 | 287100 |
| 2024-01-10 | 9.78 | $9.80 | 267500 |
| 2024-01-09 | 9.76 | $9.77 | 270001 |
| 2024-01-08 | 9.74 | $9.71 | 275100 |
| 2024-01-05 | 9.73 | $9.68 | 226004 |
| 2024-01-04 | 9.72 | $9.69 | 187325 |
| 2024-01-03 | 9.71 | $9.67 | 251501 |
| 2024-01-02 | 9.70 | $9.63 | 243400 |
| 2023-12-29 | 9.70 | $9.58 | 536200 |
| 2023-12-28 | 9.71 | $9.70 | 286600 |
| 2023-12-27 | 9.69 | $9.68 | 302946 |
| 2023-12-26 | 9.67 | $9.64 | 313600 |
| 2023-12-22 | 9.65 | $9.62 | 466538 |
| 2023-12-21 | 9.63 | $9.64 | 214371 |
| 2023-12-20 | 9.61 | $9.64 | 390836 |
| 2023-12-19 | 9.58 | $9.67 | 363109 |
| 2023-12-18 | 9.54 | $9.65 | 498140 |
| 2023-12-15 | 9.50 | $9.64 | 514200 |
| 2023-12-14 | 9.45 | $9.52 | 356711 |
| 2023-12-13 | 9.42 | $9.52 | 450339 |
| 2023-12-12 | 9.38 | $9.36 | 564500 |
| 2023-12-11 | 9.37 | $9.38 | 370200 |
| 2023-12-08 | 9.35 | $9.37 | 300700 |
| 2023-12-07 | 9.33 | $9.42 | 352300 |
| 2023-12-06 | 9.30 | $9.41 | 481800 |
| 2023-12-05 | 9.26 | $9.34 | 243200 |
| 2023-12-04 | 9.23 | $9.26 | 420400 |
| 2023-12-01 | 9.21 | $9.32 | 386900 |
| 2023-11-30 | 9.17 | $9.24 | 309220 |
| 2023-11-29 | 9.15 | $9.18 | 333715 |
| 2023-11-28 | 9.13 | $9.08 | 700300 |
| 2023-11-27 | 9.13 | $9.22 | 288547 |
| 2023-11-24 | 9.11 | $9.21 | 130530 |
| 2023-11-22 | 9.07 | $9.28 | 424100 |
| 2023-11-21 | 9.02 | $9.16 | 360849 |
| 2023-11-20 | 8.99 | $9.11 | 456646 |
| 2023-11-17 | 8.96 | $9.03 | 361200 |
| 2023-11-16 | 8.94 | $9.02 | 327400 |
| 2023-11-15 | 8.92 | $8.97 | 327200 |
| 2023-11-14 | 8.91 | $8.93 | 579024 |
| 2023-11-13 | 8.90 | $8.81 | 474500 |
| 2023-11-10 | 8.92 | $8.88 | 311405 |
| 2023-11-09 | 8.92 | $8.99 | 366304 |
| 2023-11-08 | 8.91 | $9.14 | 340535 |
| 2023-11-07 | 8.86 | $9.08 | 288006 |
| 2023-11-06 | 8.81 | $9.04 | 480430 |
| 2023-11-03 | 8.77 | $9.20 | 378400 |
| 2023-11-02 | 8.68 | $9.09 | 459840 |
| 2023-11-01 | 8.61 | $8.82 | 286487 |
| 2023-10-31 | 8.58 | $8.68 | 437526 |
| 2023-10-30 | 8.57 | $8.55 | 358744 |
| 2023-10-27 | 8.60 | $8.55 | 369500 |
| 2023-10-26 | 8.62 | $8.59 | 418708 |
| 2023-10-25 | 8.65 | $8.62 | 263500 |
| 2023-10-24 | 8.67 | $8.71 | 259500 |
| 2023-10-23 | 8.68 | $8.65 | 189500 |
| 2023-10-20 | 8.71 | $8.63 | 384114 |
| 2023-10-19 | 8.74 | $8.60 | 447744 |
| 2023-10-18 | 8.79 | $8.69 | 464300 |
| 2023-10-17 | 8.83 | $8.76 | 444210 |
| 2023-10-16 | 8.85 | $8.80 | 342700 |
| 2023-10-13 | 8.88 | $8.82 | 207300 |
| 2023-10-12 | 8.90 | $8.83 | 221547 |
| 2023-10-11 | 8.93 | $8.87 | 339526 |
| 2023-10-10 | 8.96 | $8.94 | 546846 |
| 2023-10-09 | 8.97 | $9.02 | 189900 |
| 2023-10-06 | 8.97 | $8.98 | 276114 |
| 2023-10-05 | 8.98 | $8.96 | 291217 |
| 2023-10-04 | 9.00 | $8.99 | 408544 |
| 2023-10-03 | 9.01 | $8.94 | 464909 |
| 2023-10-02 | 9.03 | $8.93 | 314429 |
| 2023-09-29 | 9.06 | $9.04 | 260010 |
| 2023-09-28 | 9.08 | $9.05 | 251700 |
| 2023-09-27 | 9.09 | $9.01 | 273347 |
| 2023-09-26 | 9.12 | $9.08 | 386500 |
| 2023-09-25 | 9.13 | $9.08 | 213141 |
| 2023-09-22 | 9.15 | $9.18 | 204243 |
| 2023-09-21 | 9.15 | $9.15 | 290200 |
| 2023-09-20 | 9.16 | $9.16 | 221013 |
| 2023-09-19 | 9.17 | $9.16 | 245900 |
| 2023-09-18 | 9.18 | $9.16 | 533313 |
| 2023-09-15 | 9.19 | $9.17 | 215500 |
| 2023-09-14 | 9.20 | $9.16 | 219300 |
| 2023-09-13 | 9.21 | $9.14 | 253500 |
| 2023-09-12 | 9.23 | $9.16 | 194202 |
| 2023-09-11 | 9.25 | $9.20 | 183600 |
| 2023-09-08 | 9.27 | $9.18 | 187800 |
| 2023-09-07 | 9.29 | $9.27 | 244300 |
| 2023-09-06 | 9.30 | $9.28 | 239921 |
| 2023-09-05 | 9.31 | $9.34 | 178340 |
| 2023-09-01 | 9.30 | $9.33 | 217810 |
| 2023-08-31 | 9.30 | $9.25 | 413818 |
| 2023-08-30 | 9.31 | $9.30 | 331800 |
| 2023-08-29 | 9.32 | $9.36 | 257699 |
| 2023-08-28 | 9.31 | $9.31 | 229200 |
| 2023-08-25 | 9.31 | $9.26 | 219614 |
| 2023-08-24 | 9.33 | $9.23 | 276400 |
| 2023-08-23 | 9.35 | $9.35 | 191108 |
| 2023-08-22 | 9.35 | $9.29 | 218800 |
| 2023-08-21 | 9.36 | $9.26 | 270949 |
| 2023-08-18 | 9.38 | $9.34 | 273402 |
| 2023-08-17 | 9.39 | $9.32 | 283102 |
| 2023-08-16 | 9.40 | $9.34 | 254000 |
| 2023-08-15 | 9.42 | $9.33 | 173411 |
| 2023-08-14 | 9.43 | $9.39 | 184000 |
| 2023-08-11 | 9.44 | $9.34 | 207800 |
| 2023-08-10 | 9.45 | $9.37 | 178049 |
| 2023-08-09 | 9.46 | $9.45 | 241147 |
| 2023-08-08 | 9.46 | $9.46 | 212700 |
| 2023-08-07 | 9.46 | $9.49 | 257647 |
| 2023-08-04 | 9.44 | $9.39 | 184300 |
| 2023-08-03 | 9.45 | $9.35 | 280500 |
| 2023-08-02 | 9.46 | $9.38 | 372706 |
| 2023-08-01 | 9.47 | $9.46 | 201047 |
| 2023-07-31 | 9.46 | $9.50 | 181949 |
| 2023-07-28 | 9.45 | $9.50 | 220800 |
| 2023-07-27 | 9.43 | $9.41 | 250845 |
| 2023-07-26 | 9.42 | $9.41 | 343824 |
| 2023-07-25 | 9.42 | $9.46 | 196636 |
| 2023-07-24 | 9.40 | $9.45 | 394441 |
| 2023-07-21 | 9.39 | $9.50 | 1.3M |
| 2023-07-20 | 9.36 | $9.38 | 390600 |
| 2023-07-19 | 9.34 | $9.39 | 542046 |
| 2023-07-18 | 9.33 | $9.41 | 362500 |
| 2023-07-17 | 9.31 | $9.36 | 387158 |
| 2023-07-14 | 9.29 | $9.22 | 406900 |
| 2023-07-13 | 9.30 | $9.32 | 232534 |
| 2023-07-12 | 9.30 | $9.34 | 475645 |
| 2023-07-11 | 9.28 | $9.29 | 267200 |
| 2023-07-10 | 9.28 | $9.27 | 243700 |
| 2023-07-07 | 9.28 | $9.31 | 222100 |
| 2023-07-06 | 9.27 | $9.25 | 307123 |
| 2023-07-05 | 9.26 | $9.30 | 308900 |
| 2023-07-03 | 9.25 | $9.37 | 256600 |
| 2023-06-30 | 9.23 | $9.36 | 801900 |
| 2023-06-29 | 9.20 | $9.25 | 211100 |
| 2023-06-28 | 9.19 | $9.34 | 349326 |
| 2023-06-27 | 9.15 | $9.26 | 262600 |
| 2023-06-26 | 9.13 | $9.15 | 230466 |
| 2023-06-23 | 9.13 | $9.17 | 211100 |
| 2023-06-22 | 9.13 | $9.17 | 166200 |
| 2023-06-21 | 9.12 | $9.17 | 185838 |
| 2023-06-20 | 9.12 | $9.16 | 288200 |
| 2023-06-16 | 9.11 | $9.17 | 234400 |
| 2023-06-15 | 9.10 | $9.15 | 263700 |
| 2023-06-14 | 9.10 | $9.13 | 260127 |
| 2023-06-13 | 9.10 | $9.10 | 306200 |
| 2023-06-12 | 9.11 | $9.14 | 362600 |
| 2023-06-09 | 9.11 | $9.14 | 196220 |
| 2023-06-08 | 9.11 | $9.26 | 302731 |
| 2023-06-07 | 9.09 | $9.31 | 717200 |
| 2023-06-06 | 9.05 | $9.13 | 219000 |
| 2023-06-05 | 9.04 | $9.16 | 237979 |
| 2023-06-02 | 9.03 | $9.20 | 249206 |
| 2023-06-01 | 9.01 | $9.14 | 254500 |
| 2023-05-31 | 8.99 | $9.05 | 232200 |
| 2023-05-30 | 9.00 | $9.02 | 232400 |
| 2023-05-26 | 9.01 | $9.03 | 233802 |
| 2023-05-25 | 9.03 | $9.02 | 248000 |
| 2023-05-24 | 9.05 | $9.02 | 284250 |
| 2023-05-23 | 9.07 | $9.07 | 232238 |
| 2023-05-22 | 9.09 | $9.08 | 359742 |
| 2023-05-19 | 9.11 | $9.19 | 505200 |
| 2023-05-18 | 9.11 | $9.13 | 413627 |
| 2023-05-17 | 9.13 | $9.09 | 269721 |
| 2023-05-16 | 9.15 | $9.08 | 231400 |
| 2023-05-15 | 9.19 | $9.12 | 377407 |
| 2023-05-12 | 9.22 | $9.12 | 401035 |
| 2023-05-11 | 9.26 | $9.20 | 258713 |
| 2023-05-10 | 9.28 | $9.25 | 350400 |
| 2023-05-09 | 9.31 | $9.33 | 194500 |
| 2023-05-08 | 9.32 | $9.35 | 190700 |
| 2023-05-05 | 9.32 | $9.38 | 357200 |
| 2023-05-04 | 9.33 | $9.36 | 354000 |
| 2023-05-03 | 9.34 | $9.36 | 486600 |
| 2023-05-02 | 9.35 | $9.32 | 288100 |
| 2023-05-01 | 9.37 | $9.36 | 251032 |
| 2023-04-28 | 9.39 | $9.35 | 664336 |
| 2023-04-27 | 9.41 | $9.44 | 251201 |
| 2023-04-26 | 9.42 | $9.41 | 259900 |
| 2023-04-25 | 9.44 | $9.42 | 179000 |
| 2023-04-24 | 9.46 | $9.45 | 306229 |
| 2023-04-21 | 9.48 | $9.39 | 589344 |
| 2023-04-20 | 9.51 | $9.44 | 341000 |
| 2023-04-19 | 9.54 | $9.53 | 200748 |
| 2023-04-18 | 9.56 | $9.53 | 353500 |
| 2023-04-17 | 9.58 | $9.48 | 477000 |
| 2023-04-14 | 9.61 | $9.62 | 241800 |
| 2023-04-13 | 9.63 | $9.66 | 263300 |
| 2023-04-12 | 9.63 | $9.65 | 277308 |
| 2023-04-11 | 9.64 | $9.72 | 333700 |
| 2023-04-10 | 9.63 | $9.70 | 442504 |
| 2023-04-06 | 9.63 | $9.51 | 587810 |
| 2023-04-05 | 9.67 | $9.59 | 376300 |
| 2023-04-04 | 9.71 | $9.59 | 755119 |
| 2023-04-03 | 9.74 | $9.85 | 344329 |
| 2023-03-31 | 9.73 | $9.85 | 810300 |
| 2023-03-30 | 9.72 | $9.94 | 218737 |
| 2023-03-29 | 9.68 | $9.81 | 205700 |
| 2023-03-28 | 9.67 | $9.72 | 140200 |
| 2023-03-27 | 9.68 | $9.75 | 172000 |
| 2023-03-24 | 9.68 | $9.68 | 194002 |
| 2023-03-23 | 9.70 | $9.66 | 254527 |
| 2023-03-22 | 9.73 | $9.64 | 469813 |
| 2023-03-21 | 9.76 | $9.76 | 181533 |
| 2023-03-20 | 9.78 | $9.68 | 329449 |
| 2023-03-17 | 9.82 | $9.62 | 255900 |
| 2023-03-16 | 9.88 | $9.71 | 257458 |
| 2023-03-15 | 9.93 | $9.62 | 243500 |
| 2023-03-14 | 10.00 | $9.77 | 163600 |
| 2023-03-13 | 10.06 | $9.60 | 632600 |
| 2023-03-10 | 10.16 | $9.98 | 390307 |
| 2023-03-09 | 10.20 | $10.09 | 346500 |
| 2023-03-08 | 10.23 | $10.34 | 636712 |
| 2023-03-07 | 10.20 | $10.25 | 273146 |
| 2023-03-06 | 10.19 | $10.24 | 231500 |
| 2023-03-03 | 10.18 | $10.21 | 360000 |
| 2023-03-02 | 10.17 | $10.08 | 545346 |
| 2023-03-01 | 10.19 | $10.10 | 174440 |
| 2023-02-28 | 10.21 | $10.19 | 195901 |
| 2023-02-27 | 10.21 | $10.12 | 170100 |
| 2023-02-24 | 10.23 | $10.03 | 235215 |
| 2023-02-23 | 10.26 | $10.12 | 178922 |
| 2023-02-22 | 10.29 | $9.98 | 378700 |
| 2023-02-21 | 10.35 | $9.96 | 504420 |
| 2023-02-17 | 10.42 | $10.21 | 366800 |
| 2023-02-16 | 10.45 | $10.29 | 263928 |
| 2023-02-15 | 10.47 | $10.31 | 226435 |
| 2023-02-14 | 10.48 | $10.38 | 204900 |
| 2023-02-13 | 10.48 | $10.38 | 360435 |
| 2023-02-10 | 10.48 | $10.42 | 299800 |
| 2023-02-09 | 10.47 | $10.50 | 341300 |
| 2023-02-08 | 10.44 | $10.43 | 473634 |
| 2023-02-07 | 10.42 | $10.51 | 444406 |
| 2023-02-06 | 10.38 | $10.43 | 396700 |
| 2023-02-03 | 10.35 | $10.39 | 306349 |
| 2023-02-02 | 10.32 | $10.44 | 345300 |
| 2023-02-01 | 10.28 | $10.35 | 308800 |
| 2023-01-31 | 10.24 | $10.28 | 342000 |
| 2023-01-30 | 10.21 | $10.30 | 300200 |
| 2023-01-27 | 10.18 | $10.25 | 376900 |
| 2023-01-26 | 10.15 | $10.27 | 258000 |
| 2023-01-25 | 10.10 | $10.26 | 254947 |
| 2023-01-24 | 10.06 | $10.25 | 365658 |
| 2023-01-23 | 10.00 | $10.22 | 359748 |
| 2023-01-20 | 9.94 | $10.12 | 592510 |
| 2023-01-19 | 9.90 | $10.08 | 249300 |
| 2023-01-18 | 9.85 | $10.04 | 414400 |
| 2023-01-17 | 9.81 | $10.01 | 429418 |
| 2023-01-13 | 9.76 | $9.89 | 266700 |
| 2023-01-12 | 9.73 | $10.00 | 336312 |
| 2023-01-11 | 9.68 | $9.98 | 333100 |
| 2023-01-10 | 9.62 | $9.90 | 356600 |
| 2023-01-09 | 9.57 | $9.87 | 430932 |
| 2023-01-06 | 9.51 | $9.71 | 315900 |
| 2023-01-05 | 9.48 | $9.58 | 232500 |
| 2023-01-04 | 9.48 | $9.62 | 254515 |
| 2023-01-03 | 9.47 | $9.50 | 427500 |
| 2022-12-30 | 9.48 | $9.39 | 988336 |
| 2022-12-29 | 9.52 | $9.44 | 766654 |
| 2022-12-28 | 9.55 | $9.32 | 758900 |
| 2022-12-27 | 9.62 | $9.39 | 733100 |
| 2022-12-23 | 9.68 | $9.54 | 495600 |
| 2022-12-22 | 9.72 | $9.42 | 619025 |
| 2022-12-21 | 9.79 | $9.58 | 539900 |
| 2022-12-20 | 9.84 | $9.57 | 530021 |
| 2022-12-19 | 9.91 | $9.65 | 446030 |
| 2022-12-16 | 9.96 | $9.76 | 368626 |
| 2022-12-15 | 10.00 | $9.75 | 414316 |
| 2022-12-14 | 10.05 | $9.74 | 384700 |
| 2022-12-13 | 10.11 | $9.71 | 575600 |
| 2022-12-12 | 10.19 | $9.78 | 389407 |
| 2022-12-09 | 10.26 | $9.79 | 499875 |
| 2022-12-08 | 10.34 | $10.24 | 273124 |
| 2022-12-07 | 10.34 | $10.23 | 384600 |
| 2022-12-06 | 10.34 | $10.24 | 330145 |
| 2022-12-05 | 10.33 | $10.16 | 271500 |
| 2022-12-02 | 10.34 | $10.21 | 329833 |
| 2022-12-01 | 10.34 | $10.34 | 318301 |
| 2022-11-30 | 10.31 | $10.40 | 356600 |
| 2022-11-29 | 10.26 | $10.34 | 307600 |
| 2022-11-28 | 10.21 | $10.33 | 408200 |
| 2022-11-25 | 10.16 | $10.45 | 156400 |
| 2022-11-23 | 10.07 | $10.34 | 381134 |
| 2022-11-22 | 9.98 | $10.30 | 338000 |
| 2022-11-21 | 9.90 | $10.11 | 271937 |
| 2022-11-18 | 9.83 | $10.03 | 356215 |
| 2022-11-17 | 9.78 | $9.97 | 220946 |
| 2022-11-16 | 9.72 | $9.89 | 292300 |
| 2022-11-15 | 9.68 | $9.84 | 373500 |
| 2022-11-14 | 9.64 | $9.60 | 234300 |
| 2022-11-11 | 9.64 | $9.75 | 238700 |
| 2022-11-10 | 9.60 | $9.84 | 327819 |
| 2022-11-09 | 9.55 | $9.59 | 388500 |
| 2022-11-08 | 9.54 | $9.90 | 308300 |
| 2022-11-07 | 9.46 | $9.80 | 361044 |
| 2022-11-04 | 9.38 | $9.68 | 235700 |
| 2022-11-03 | 9.33 | $9.59 | 231841 |
| 2022-11-02 | 9.28 | $9.65 | 304800 |
| 2022-11-01 | 9.21 | $9.60 | 234955 |
| 2022-10-31 | 9.14 | $9.45 | 232349 |
| 2022-10-28 | 9.10 | $9.36 | 202000 |
| 2022-10-27 | 9.07 | $9.29 | 183536 |
| 2022-10-26 | 9.04 | $9.32 | 326600 |
| 2022-10-25 | 9.01 | $9.35 | 297709 |
| 2022-10-24 | 8.97 | $9.24 | 333000 |
| 2022-10-21 | 8.95 | $9.16 | 174921 |
| 2022-10-20 | 8.95 | $9.05 | 411916 |
| 2022-10-19 | 8.97 | $9.01 | 342300 |
| 2022-10-18 | 9.00 | $9.11 | 259000 |
| 2022-10-17 | 9.02 | $9.01 | 302700 |
| 2022-10-14 | 9.06 | $8.94 | 308000 |
| 2022-10-13 | 9.13 | $9.06 | 276000 |
| 2022-10-12 | 9.19 | $9.11 | 234410 |
| 2022-10-11 | 9.24 | $9.30 | 206644 |
| 2022-10-10 | 9.27 | $9.27 | 304100 |
| 2022-10-07 | 9.31 | $9.47 | 230925 |
| 2022-10-06 | 9.32 | $9.46 | 154949 |
| 2022-10-05 | 9.33 | $9.52 | 177843 |
| 2022-10-04 | 9.34 | $9.59 | 304526 |
| 2022-10-03 | 9.33 | $9.34 | 330135 |
| 2022-09-30 | 9.37 | $9.21 | 329335 |
| 2022-09-29 | 9.46 | $9.25 | 228805 |
| 2022-09-28 | 9.55 | $9.45 | 269712 |
| 2022-09-27 | 9.61 | $9.27 | 358412 |
| 2022-09-26 | 9.73 | $9.30 | 364900 |
| 2022-09-23 | 9.86 | $9.54 | 373800 |
| 2022-09-22 | 9.96 | $9.79 | 219718 |
| 2022-09-21 | 10.03 | $9.88 | 230800 |
| 2022-09-20 | 10.09 | $9.91 | 330745 |
| 2022-09-19 | 10.16 | $9.94 | 268200 |
| 2022-09-16 | 10.23 | $9.98 | 350000 |
| 2022-09-15 | 10.31 | $10.05 | 175100 |
| 2022-09-14 | 10.39 | $10.17 | 174400 |
| 2022-09-13 | 10.45 | $10.20 | 270324 |
| 2022-09-12 | 10.52 | $10.33 | 216741 |
| 2022-09-09 | 10.57 | $10.40 | 185656 |
| 2022-09-08 | 10.62 | $10.59 | 240249 |
| 2022-09-07 | 10.63 | $10.60 | 155544 |
| 2022-09-06 | 10.65 | $10.42 | 186600 |
| 2022-09-02 | 10.70 | $10.56 | 174559 |
| 2022-09-01 | 10.74 | $10.58 | 257129 |
| 2022-08-31 | 10.77 | $10.60 | 191643 |
| 2022-08-30 | 10.81 | $10.51 | 217200 |
| 2022-08-29 | 10.87 | $10.67 | 229700 |
| 2022-08-26 | 10.91 | $10.68 | 127300 |
| 2022-08-25 | 10.96 | $10.75 | 229400 |
| 2022-08-24 | 10.99 | $10.74 | 145414 |
| 2022-08-23 | 11.04 | $10.68 | 326000 |
| 2022-08-22 | 11.10 | $10.77 | 185000 |
| 2022-08-19 | 11.15 | $10.84 | 235900 |
| 2022-08-18 | 11.19 | $10.95 | 293400 |
| 2022-08-17 | 11.22 | $10.93 | 326636 |
| 2022-08-16 | 11.26 | $11.13 | 260639 |
| 2022-08-15 | 11.25 | $11.12 | 192800 |
| 2022-08-12 | 11.25 | $11.12 | 299839 |
| 2022-08-11 | 11.25 | $11.16 | 289700 |
| 2022-08-10 | 11.23 | $11.19 | 310905 |
| 2022-08-09 | 11.20 | $11.34 | 324000 |
| 2022-08-08 | 11.14 | $11.31 | 206676 |
| 2022-08-05 | 11.07 | $11.23 | 186001 |
| 2022-08-04 | 11.00 | $11.35 | 269562 |
| 2022-08-03 | 10.90 | $11.32 | 298025 |
| 2022-08-02 | 10.78 | $11.22 | 390151 |
| 2022-08-01 | 10.66 | $11.15 | 491000 |
| 2022-07-29 | 10.54 | $10.93 | 254811 |
| 2022-07-28 | 10.45 | $10.77 | 340300 |
| 2022-07-27 | 10.38 | $10.58 | 225015 |
| 2022-07-26 | 10.33 | $10.47 | 199127 |
| 2022-07-25 | 10.30 | $10.42 | 187800 |
| 2022-07-22 | 10.28 | $10.36 | 355700 |
| 2022-07-21 | 10.26 | $10.43 | 342600 |
| 2022-07-20 | 10.23 | $10.29 | 291900 |
| 2022-07-19 | 10.22 | $10.36 | 245310 |
| 2022-07-18 | 10.19 | $10.26 | 341300 |
| 2022-07-15 | 10.18 | $10.05 | 695616 |
| 2022-07-14 | 10.22 | $10.33 | 240621 |
| 2022-07-13 | 10.20 | $10.13 | 217000 |
| 2022-07-12 | 10.22 | $10.14 | 336804 |
| 2022-07-11 | 10.25 | $10.18 | 300300 |
| 2022-07-08 | 10.26 | $10.35 | 191909 |
| 2022-07-07 | 10.25 | $10.48 | 167100 |
| 2022-07-06 | 10.21 | $10.39 | 298129 |
| 2022-07-05 | 10.18 | $10.41 | 254500 |
| 2022-07-01 | 10.14 | $10.42 | 199500 |
| 2022-06-30 | 10.09 | $10.33 | 389600 |
| 2022-06-29 | 10.06 | $10.26 | 179515 |
| 2022-06-28 | 10.03 | $10.22 | 251642 |
| 2022-06-27 | 10.02 | $10.26 | 226900 |
| 2022-06-24 | 9.99 | $10.21 | 283413 |
| 2022-06-23 | 9.96 | $10.17 | 502000 |
| 2022-06-22 | 9.95 | $9.93 | 290800 |
| 2022-06-21 | 9.98 | $9.79 | 498245 |
| 2022-06-17 | 10.05 | $9.82 | 324500 |
| 2022-06-16 | 10.13 | $9.68 | 517928 |
| 2022-06-15 | 10.25 | $9.90 | 624103 |
| 2022-06-14 | 10.35 | $10.04 | 332512 |
| 2022-06-13 | 10.43 | $10.02 | 451638 |
| 2022-06-10 | 10.52 | $10.42 | 269300 |
| 2022-06-09 | 10.55 | $10.66 | 145612 |
| 2022-06-08 | 10.54 | $10.74 | 233411 |
| 2022-06-07 | 10.51 | $10.83 | 251500 |
| 2022-06-06 | 10.45 | $10.67 | 208800 |
| 2022-06-03 | 10.42 | $10.64 | 252000 |
| 2022-06-02 | 10.38 | $10.63 | 248300 |
| 2022-06-01 | 10.35 | $10.63 | 256040 |
| 2022-05-31 | 10.32 | $10.61 | 274600 |
| 2022-05-27 | 10.28 | $10.67 | 298700 |
| 2022-05-26 | 10.22 | $10.45 | 380600 |
| 2022-05-25 | 10.21 | $10.33 | 362700 |
| 2022-05-24 | 10.22 | $10.35 | 368800 |
| 2022-05-23 | 10.23 | $10.35 | 324100 |
| 2022-05-20 | 10.24 | $10.52 | 903500 |
| 2022-05-19 | 10.22 | $10.33 | 444600 |
| 2022-05-18 | 10.24 | $10.28 | 303200 |
| 2022-05-17 | 10.27 | $10.30 | 469000 |
| 2022-05-16 | 10.31 | $10.19 | 541120 |
| 2022-05-13 | 10.38 | $10.21 | 424500 |
| 2022-05-12 | 10.46 | $10.12 | 544600 |
| 2022-05-11 | 10.58 | $10.33 | 355505 |
| 2022-05-10 | 10.66 | $10.52 | 331723 |
| 2022-05-09 | 10.73 | $10.46 | 381335 |
| 2022-05-06 | 10.82 | $10.71 | 285706 |
| 2022-05-05 | 10.87 | $10.81 | 265099 |
| 2022-05-04 | 10.91 | $10.90 | 247742 |
| 2022-05-03 | 10.94 | $10.70 | 273100 |
| 2022-05-02 | 11.02 | $10.72 | 572920 |
| 2022-04-29 | 11.11 | $10.97 | 279700 |
| 2022-04-28 | 11.17 | $11.09 | 314800 |
| 2022-04-27 | 11.20 | $11.07 | 303600 |
| 2022-04-26 | 11.25 | $11.13 | 303312 |
| 2022-04-25 | 11.29 | $11.20 | 274500 |
| 2022-04-22 | 11.33 | $11.25 | 173000 |
| 2022-04-21 | 11.36 | $11.33 | 708503 |
| 2022-04-20 | 11.38 | $11.41 | 411731 |
| 2022-04-19 | 11.39 | $11.31 | 365922 |
| 2022-04-18 | 11.42 | $11.28 | 304690 |
| 2022-04-14 | 11.46 | $11.26 | 217600 |
| 2022-04-13 | 11.52 | $11.32 | 255200 |
| 2022-04-12 | 11.57 | $11.28 | 257000 |
| 2022-04-11 | 11.64 | $11.31 | 352635 |
| 2022-04-08 | 11.71 | $11.69 | 146732 |
| 2022-04-07 | 11.72 | $11.83 | 342700 |
| 2022-04-06 | 11.70 | $11.77 | 254519 |
| 2022-04-05 | 11.68 | $11.85 | 274601 |
| 2022-04-04 | 11.65 | $11.90 | 319299 |
| 2022-04-01 | 11.60 | $11.81 | 181400 |
| 2022-03-31 | 11.57 | $11.70 | 290441 |
| 2022-03-30 | 11.55 | $11.65 | 200510 |
| 2022-03-29 | 11.54 | $11.66 | 309400 |
| 2022-03-28 | 11.53 | $11.48 | 257100 |
| 2022-03-25 | 11.55 | $11.58 | 207500 |
| 2022-03-24 | 11.56 | $11.70 | 250014 |
| 2022-03-23 | 11.54 | $11.72 | 237446 |
| 2022-03-22 | 11.52 | $11.71 | 194409 |
| 2022-03-21 | 11.50 | $11.64 | 364903 |
| 2022-03-18 | 11.49 | $11.88 | 675100 |
| 2022-03-17 | 11.42 | $11.67 | 425700 |
| 2022-03-16 | 11.40 | $11.52 | 362326 |
| 2022-03-15 | 11.40 | $11.29 | 411426 |
| 2022-03-14 | 11.45 | $11.24 | 340600 |
| 2022-03-11 | 11.52 | $11.50 | 251700 |
| 2022-03-10 | 11.55 | $11.54 | 546300 |
| 2022-03-09 | 11.58 | $11.67 | 312500 |
| 2022-03-08 | 11.59 | $11.61 | 438900 |
| 2022-03-07 | 11.61 | $11.63 | 553400 |
| 2022-03-04 | 11.63 | $11.86 | 384815 |
| 2022-03-03 | 11.61 | $11.86 | 267809 |
| 2022-03-02 | 11.59 | $11.84 | 337738 |
| 2022-03-01 | 11.57 | $11.78 | 269911 |
| 2022-02-28 | 11.56 | $11.72 | 450400 |
| 2022-02-25 | 11.56 | $11.63 | 400340 |
| 2022-02-24 | 11.58 | $11.51 | 592218 |
| 2022-02-23 | 11.64 | $11.51 | 343200 |
| 2022-02-22 | 11.70 | $11.56 | 398000 |
| 2022-02-18 | 11.77 | $11.81 | 510017 |
| 2022-02-17 | 11.79 | $11.69 | 306200 |
| 2022-02-16 | 11.85 | $11.79 | 375282 |
| 2022-02-15 | 11.90 | $11.73 | 280300 |
| 2022-02-14 | 11.97 | $11.62 | 743434 |
| 2022-02-11 | 12.08 | $11.83 | 375917 |
| 2022-02-10 | 12.16 | $11.99 | 483300 |
| 2022-02-09 | 12.22 | $12.33 | 376859 |
| 2022-02-08 | 12.22 | $12.30 | 240527 |
| 2022-02-07 | 12.23 | $12.27 | 251609 |
| 2022-02-04 | 12.25 | $12.27 | 278130 |
| 2022-02-03 | 12.27 | $12.34 | 240542 |
| 2022-02-02 | 12.29 | $12.43 | 369600 |
| 2022-02-01 | 12.28 | $12.41 | 383500 |
| 2022-01-31 | 12.28 | $12.29 | 297638 |
| 2022-01-28 | 12.31 | $12.24 | 244200 |
| 2022-01-27 | 12.36 | $12.23 | 347100 |
| 2022-01-26 | 12.42 | $12.31 | 379920 |
| 2022-01-25 | 12.47 | $12.15 | 460449 |
| 2022-01-24 | 12.56 | $12.16 | 945248 |
| 2022-01-21 | 12.67 | $12.34 | 1.5M |
| 2022-01-20 | 12.76 | $12.52 | 596000 |
| 2022-01-19 | 12.82 | $12.52 | 520400 |
| 2022-01-18 | 12.90 | $12.47 | 856800 |
| 2022-01-14 | 13.00 | $12.71 | 754100 |
| 2022-01-13 | 13.06 | $12.87 | 487028 |
| 2022-01-12 | 13.11 | $13.04 | 328600 |
| 2022-01-11 | 13.12 | $13.12 | 377190 |
| 2022-01-10 | 13.12 | $13.13 | 365204 |
| 2022-01-07 | 13.11 | $13.12 | 267000 |
| 2022-01-06 | 13.11 | $13.12 | 292832 |
| 2022-01-05 | 13.11 | $13.11 | 341138 |
| 2022-01-04 | 13.11 | $13.17 | 293118 |
| 2022-01-03 | 13.10 | $13.16 | 326047 |
| 2021-12-31 | 13.08 | $13.10 | 692630 |
| 2021-12-30 | 13.08 | $13.21 | 209100 |
| 2021-12-29 | 13.05 | $13.16 | 386900 |
| 2021-12-28 | 13.03 | $13.18 | 748300 |
| 2021-12-27 | 13.00 | $13.16 | 321300 |
| 2021-12-23 | 12.97 | $13.11 | 482400 |
| 2021-12-22 | 12.95 | $13.09 | 347310 |
| 2021-12-21 | 12.93 | $13.00 | 264430 |
| 2021-12-20 | 12.92 | $12.84 | 429942 |
| 2021-12-17 | 12.95 | $12.93 | 218300 |
| 2021-12-16 | 12.97 | $12.92 | 259100 |
| 2021-12-15 | 12.99 | $12.89 | 260204 |
| 2021-12-14 | 13.01 | $12.84 | 282748 |
| 2021-12-13 | 13.06 | $12.92 | 414205 |
| 2021-12-10 | 13.09 | $13.07 | 293000 |
| 2021-12-09 | 13.10 | $13.21 | 314000 |
| 2021-12-08 | 13.08 | $13.11 | 359004 |
| 2021-12-07 | 13.08 | $13.16 | 276941 |
| 2021-12-06 | 13.07 | $13.12 | 190834 |
| 2021-12-03 | 13.07 | $13.01 | 289900 |
| 2021-12-02 | 13.09 | $13.03 | 326538 |
| 2021-12-01 | 13.11 | $12.95 | 539308 |
| 2021-11-30 | 13.15 | $13.07 | 526300 |
| 2021-11-29 | 13.17 | $13.19 | 477100 |
| 2021-11-26 | 13.17 | $13.10 | 287000 |
| 2021-11-24 | 13.18 | $13.20 | 397600 |
| 2021-11-23 | 13.18 | $13.21 | 805710 |
| 2021-11-22 | 13.18 | $13.19 | 623837 |
| 2021-11-19 | 13.18 | $13.20 | 365122 |
| 2021-11-18 | 13.18 | $13.14 | 354525 |
| 2021-11-17 | 13.19 | $13.18 | 259800 |
| 2021-11-16 | 13.20 | $13.14 | 323327 |
| 2021-11-15 | 13.21 | $13.17 | 217500 |
| 2021-11-12 | 13.22 | $13.19 | 196018 |
| 2021-11-11 | 13.23 | $13.18 | 257538 |
| 2021-11-10 | 13.25 | $13.20 | 407126 |
| 2021-11-09 | 13.26 | $13.28 | 422412 |
| 2021-11-08 | 13.25 | $13.30 | 578700 |
| 2021-11-05 | 13.24 | $13.33 | 356600 |
| 2021-11-04 | 13.22 | $13.28 | 713845 |
| 2021-11-03 | 13.21 | $13.30 | 276517 |
| 2021-11-02 | 13.20 | $13.22 | 329508 |
| 2021-11-01 | 13.20 | $13.21 | 308500 |
| 2021-10-29 | 13.20 | $13.20 | 213600 |
| 2021-10-28 | 13.20 | $13.21 | 370200 |
| 2021-10-27 | 13.20 | $13.19 | 295915 |
| 2021-10-26 | 13.21 | $13.20 | 290709 |
| 2021-10-25 | 13.21 | $13.19 | 250500 |
| 2021-10-22 | 13.22 | $13.18 | 265817 |
| 2021-10-21 | 13.23 | $13.17 | 395100 |
| 2021-10-20 | 13.25 | $13.22 | 391227 |
| 2021-10-19 | 13.26 | $13.30 | 413100 |
| 2021-10-18 | 13.25 | $13.25 | 278573 |
| 2021-10-15 | 13.25 | $13.23 | 292659 |
| 2021-10-14 | 13.26 | $13.22 | 336800 |
| 2021-10-13 | 13.27 | $13.24 | 246023 |
| 2021-10-12 | 13.28 | $13.25 | 335400 |
| 2021-10-11 | 13.29 | $13.26 | 240526 |
| 2021-10-08 | 13.30 | $13.30 | 197915 |
| 2021-10-07 | 13.30 | $13.34 | 428500 |
| 2021-10-06 | 13.29 | $13.38 | 329000 |
| 2021-10-05 | 13.27 | $13.32 | 316009 |
| 2021-10-04 | 13.26 | $13.18 | 348600 |
| 2021-10-01 | 13.28 | $13.23 | 256200 |
| 2021-09-30 | 13.30 | $13.18 | 778314 |
| 2021-09-29 | 13.32 | $13.20 | 297400 |
| 2021-09-28 | 13.35 | $13.22 | 324900 |
| 2021-09-27 | 13.37 | $13.32 | 345022 |
| 2021-09-24 | 13.38 | $13.41 | 227896 |
| 2021-09-23 | 13.37 | $13.42 | 300145 |
| 2021-09-22 | 13.36 | $13.38 | 372900 |
| 2021-09-21 | 13.36 | $13.34 | 706100 |
| 2021-09-20 | 13.36 | $13.34 | 489900 |
| 2021-09-17 | 13.36 | $13.37 | 239732 |
| 2021-09-16 | 13.35 | $13.34 | 406641 |
| 2021-09-15 | 13.35 | $13.34 | 329907 |
| 2021-09-14 | 13.35 | $13.24 | 350300 |
| 2021-09-13 | 13.37 | $13.30 | 463709 |
| 2021-09-10 | 13.38 | $13.34 | 341501 |
| 2021-09-09 | 13.39 | $13.43 | 649135 |
| 2021-09-08 | 13.37 | $13.44 | 387449 |
| 2021-09-07 | 13.36 | $13.41 | 546700 |
| 2021-09-03 | 13.34 | $13.33 | 447524 |
| 2021-09-02 | 13.34 | $13.36 | 430300 |
| 2021-09-01 | 13.33 | $13.35 | 295900 |
| 2021-08-31 | 13.32 | $13.33 | 452844 |
| 2021-08-30 | 13.32 | $13.33 | 415600 |
| 2021-08-27 | 13.31 | $13.31 | 299240 |
| 2021-08-26 | 13.31 | $13.22 | 436831 |
| 2021-08-25 | 13.32 | $13.27 | 541100 |
| 2021-08-24 | 13.33 | $13.31 | 397303 |
| 2021-08-23 | 13.33 | $13.34 | 283503 |
| 2021-08-20 | 13.32 | $13.28 | 271000 |
| 2021-08-19 | 13.33 | $13.30 | 376410 |
| 2021-08-18 | 13.33 | $13.29 | 223700 |
| 2021-08-17 | 13.33 | $13.28 | 591500 |
| 2021-08-16 | 13.34 | $13.30 | 409599 |
| 2021-08-13 | 13.34 | $13.31 | 319000 |
| 2021-08-12 | 13.34 | $13.34 | 291230 |
| 2021-08-11 | 13.33 | $13.32 | 336700 |
| 2021-08-10 | 13.33 | $13.41 | 449129 |
| 2021-08-09 | 13.30 | $13.42 | 431149 |
| 2021-08-06 | 13.27 | $13.41 | 318800 |
| 2021-08-05 | 13.23 | $13.35 | 386030 |
| 2021-08-04 | 13.21 | $13.24 | 363209 |
| 2021-08-03 | 13.20 | $13.34 | 306626 |
| 2021-08-02 | 13.16 | $13.22 | 470300 |
| 2021-07-30 | 13.15 | $13.24 | 199100 |
| 2021-07-29 | 13.13 | $13.16 | 290504 |
| 2021-07-28 | 13.13 | $13.18 | 428716 |
| 2021-07-27 | 13.12 | $13.17 | 327900 |
| 2021-07-26 | 13.11 | $13.12 | 226500 |
| 2021-07-23 | 13.11 | $13.14 | 404410 |
| 2021-07-22 | 13.11 | $13.10 | 343300 |
| 2021-07-21 | 13.11 | $13.03 | 572637 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
9.36
2026-07-17
Close Price
$9.31
Vol: 1.7M
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
8.53
Average
10.27
Maximum
13.40
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 9.36 | $9.31 | 1.7M |
| 2026-07-16 | 9.37 | $9.34 | 433634 |
| 2026-07-15 | 9.37 | $9.35 | 433730 |
| 2026-07-14 | 9.37 | $9.31 | 431300 |
| 2026-07-13 | 9.38 | $9.33 | 455948 |
| 2026-07-10 | 9.39 | $9.33 | 369041 |
| 2026-07-09 | 9.40 | $9.39 | 239233 |
| 2026-07-08 | 9.39 | $9.36 | 293700 |
| 2026-07-07 | 9.39 | $9.42 | 208713 |
| 2026-07-06 | 9.37 | $9.42 | 249800 |
| 2026-07-02 | 9.34 | $9.40 | 294100 |
| 2026-07-01 | 9.31 | $9.36 | 401538 |
| 2026-06-30 | 9.28 | $9.37 | 441503 |
| 2026-06-29 | 9.25 | $9.34 | 340136 |
| 2026-06-26 | 9.22 | $9.26 | 318441 |
| 2026-06-25 | 9.21 | $9.29 | 501801 |
| 2026-06-24 | 9.19 | $9.21 | 550100 |
| 2026-06-23 | 9.19 | $9.21 | 311007 |
| 2026-06-22 | 9.19 | $9.21 | 315315 |
| 2026-06-18 | 9.19 | $9.16 | 364900 |
| 2026-06-17 | 9.21 | $9.19 | 299100 |
| 2026-06-16 | 9.22 | $9.25 | 331825 |
| 2026-06-15 | 9.22 | $9.21 | 569330 |
| 2026-06-12 | 9.23 | $9.24 | 421786 |
| 2026-06-11 | 9.23 | $9.26 | 416000 |
| 2026-06-10 | 9.23 | $9.23 | 445041 |
| 2026-06-09 | 9.24 | $9.22 | 436445 |
| 2026-06-08 | 9.25 | $9.22 | 258600 |
| 2026-06-05 | 9.27 | $9.23 | 404930 |
| 2026-06-04 | 9.29 | $9.26 | 375313 |
| 2026-06-03 | 9.30 | $9.27 | 413600 |
| 2026-06-02 | 9.32 | $9.35 | 207600 |
| 2026-06-01 | 9.31 | $9.38 | 309000 |
| 2026-05-29 | 9.29 | $9.38 | 442100 |
| 2026-05-28 | 9.27 | $9.38 | 242958 |
| 2026-05-27 | 9.24 | $9.31 | 298226 |
| 2026-05-26 | 9.23 | $9.30 | 312700 |
| 2026-05-22 | 9.22 | $9.29 | 519439 |
| 2026-05-21 | 9.21 | $9.24 | 379700 |
| 2026-05-20 | 9.22 | $9.22 | 447806 |
| 2026-05-19 | 9.24 | $9.14 | 424729 |
| 2026-05-18 | 9.29 | $9.19 | 496425 |
| 2026-05-15 | 9.34 | $9.19 | 320100 |
| 2026-05-14 | 9.39 | $9.28 | 209804 |
| 2026-05-13 | 9.44 | $9.34 | 350713 |
| 2026-05-12 | 9.47 | $9.38 | 282541 |
| 2026-05-11 | 9.49 | $9.40 | 334117 |
| 2026-05-08 | 9.52 | $9.49 | 316900 |
| 2026-05-07 | 9.52 | $9.51 | 299324 |
| 2026-05-06 | 9.52 | $9.60 | 863400 |
| 2026-05-05 | 9.48 | $9.44 | 251924 |
| 2026-05-04 | 9.49 | $9.43 | 298151 |
| 2026-05-01 | 9.50 | $9.48 | 298200 |
| 2026-04-30 | 9.50 | $9.45 | 311700 |
| 2026-04-29 | 9.51 | $9.41 | 292505 |
| 2026-04-28 | 9.54 | $9.46 | 180542 |
| 2026-04-27 | 9.55 | $9.51 | 120800 |
| 2026-04-24 | 9.54 | $9.49 | 336800 |
| 2026-04-23 | 9.55 | $9.55 | 409416 |
| 2026-04-22 | 9.53 | $9.54 | 472230 |
| 2026-04-21 | 9.51 | $9.45 | 278330 |
| 2026-04-20 | 9.52 | $9.53 | 292822 |
| 2026-04-17 | 9.50 | $9.50 | 275916 |
| 2026-04-16 | 9.49 | $9.50 | 201409 |
| 2026-04-15 | 9.47 | $9.49 | 219516 |
| 2026-04-14 | 9.46 | $9.48 | 224000 |
| 2026-04-13 | 9.44 | $9.50 | 237200 |
| 2026-04-10 | 9.41 | $9.50 | 206810 |
| 2026-04-09 | 9.37 | $9.57 | 331000 |
| 2026-04-08 | 9.31 | $9.48 | 306800 |
| 2026-04-07 | 9.26 | $9.38 | 272800 |
| 2026-04-06 | 9.24 | $9.39 | 131600 |
| 2026-04-02 | 9.20 | $9.36 | 260100 |
| 2026-04-01 | 9.18 | $9.40 | 283800 |
| 2026-03-31 | 9.13 | $9.45 | 1.1M |
| 2026-03-30 | 9.06 | $9.07 | 472200 |
| 2026-03-27 | 9.10 | $9.02 | 317626 |
| 2026-03-26 | 9.17 | $9.15 | 366500 |
| 2026-03-25 | 9.22 | $9.28 | 334200 |
| 2026-03-24 | 9.23 | $9.30 | 358900 |
| 2026-03-23 | 9.25 | $9.25 | 303600 |
| 2026-03-20 | 9.29 | $9.19 | 567721 |
| 2026-03-19 | 9.36 | $9.29 | 756200 |
| 2026-03-18 | 9.41 | $9.43 | 204507 |
| 2026-03-17 | 9.44 | $9.47 | 183412 |
| 2026-03-16 | 9.46 | $9.46 | 228700 |
| 2026-03-13 | 9.49 | $9.38 | 428700 |
| 2026-03-12 | 9.56 | $9.51 | 286440 |
| 2026-03-11 | 9.60 | $9.61 | 358400 |
| 2026-03-10 | 9.62 | $9.62 | 343006 |
| 2026-03-09 | 9.64 | $9.53 | 464200 |
| 2026-03-06 | 9.70 | $9.63 | 289000 |
| 2026-03-05 | 9.74 | $9.69 | 335700 |
| 2026-03-04 | 9.77 | $9.69 | 423300 |
| 2026-03-03 | 9.81 | $9.69 | 702600 |
| 2026-03-02 | 9.86 | $9.77 | 440400 |
| 2026-02-27 | 9.90 | $9.86 | 342443 |
| 2026-02-26 | 9.91 | $9.91 | 270314 |
| 2026-02-25 | 9.91 | $9.91 | 174100 |
| 2026-02-24 | 9.92 | $9.88 | 370900 |
| 2026-02-23 | 9.93 | $9.89 | 366326 |
| 2026-02-20 | 9.94 | $9.93 | 464700 |
| 2026-02-19 | 9.94 | $9.90 | 391449 |
| 2026-02-18 | 9.95 | $9.92 | 346133 |
| 2026-02-17 | 9.96 | $9.95 | 225200 |
| 2026-02-13 | 9.96 | $9.95 | 359500 |
| 2026-02-12 | 9.96 | $9.99 | 172100 |
| 2026-02-11 | 9.94 | $9.98 | 216100 |
| 2026-02-10 | 9.93 | $9.96 | 371200 |
| 2026-02-09 | 9.92 | $9.95 | 316013 |
| 2026-02-06 | 9.91 | $9.93 | 254200 |
| 2026-02-05 | 9.90 | $9.90 | 249330 |
| 2026-02-04 | 9.90 | $9.91 | 215078 |
| 2026-02-03 | 9.90 | $9.92 | 393931 |
| 2026-02-02 | 9.90 | $9.90 | 288301 |
| 2026-01-30 | 9.90 | $9.87 | 248200 |
| 2026-01-29 | 9.91 | $9.93 | 304233 |
| 2026-01-28 | 9.90 | $9.91 | 201700 |
| 2026-01-27 | 9.90 | $9.91 | 268700 |
| 2026-01-26 | 9.90 | $9.91 | 411517 |
| 2026-01-23 | 9.90 | $9.91 | 249100 |
| 2026-01-22 | 9.91 | $9.90 | 226200 |
| 2026-01-21 | 9.91 | $9.89 | 480342 |
| 2026-01-20 | 9.92 | $9.87 | 266400 |
| 2026-01-16 | 9.94 | $9.88 | 270087 |
| 2026-01-15 | 9.96 | $9.92 | 269209 |
| 2026-01-14 | 9.97 | $9.92 | 310731 |
| 2026-01-13 | 9.98 | $10.01 | 241839 |
| 2026-01-12 | 9.96 | $9.97 | 251000 |
| 2026-01-09 | 9.96 | $9.97 | 260600 |
| 2026-01-08 | 9.96 | $9.98 | 190900 |
| 2026-01-07 | 9.95 | $9.99 | 237200 |
| 2026-01-06 | 9.93 | $9.99 | 209315 |
| 2026-01-05 | 9.92 | $9.96 | 273900 |
| 2026-01-02 | 9.91 | $9.95 | 371400 |
| 2025-12-31 | 9.90 | $9.91 | 366800 |
| 2025-12-30 | 9.90 | $9.95 | 217622 |
| 2025-12-29 | 9.89 | $9.94 | 339100 |
| 2025-12-26 | 9.88 | $9.96 | 183024 |
| 2025-12-24 | 9.86 | $9.93 | 303400 |
| 2025-12-23 | 9.86 | $9.89 | 877928 |
| 2025-12-22 | 9.86 | $9.86 | 904300 |
| 2025-12-19 | 9.87 | $9.84 | 332607 |
| 2025-12-18 | 9.90 | $9.83 | 439600 |
| 2025-12-17 | 9.93 | $9.87 | 242400 |
| 2025-12-16 | 9.96 | $9.89 | 286700 |
| 2025-12-15 | 9.99 | $9.93 | 736800 |
| 2025-12-12 | 10.02 | $9.91 | 255210 |
| 2025-12-11 | 10.06 | $10.03 | 202249 |
| 2025-12-10 | 10.07 | $10.05 | 240435 |
| 2025-12-09 | 10.07 | $10.02 | 242300 |
| 2025-12-08 | 10.08 | $10.00 | 367600 |
| 2025-12-05 | 10.10 | $10.00 | 499175 |
| 2025-12-04 | 10.13 | $10.17 | 311220 |
| 2025-12-03 | 10.11 | $10.12 | 282800 |
| 2025-12-02 | 10.10 | $10.12 | 498931 |
| 2025-12-01 | 10.08 | $10.12 | 272700 |
| 2025-11-28 | 10.07 | $10.15 | 126000 |
| 2025-11-26 | 10.04 | $10.12 | 251500 |
| 2025-11-25 | 10.01 | $10.08 | 235934 |
| 2025-11-24 | 9.99 | $10.03 | 239213 |
| 2025-11-21 | 9.98 | $10.01 | 213600 |
| 2025-11-20 | 9.97 | $9.96 | 521339 |
| 2025-11-19 | 9.98 | $9.95 | 294400 |
| 2025-11-18 | 10.00 | $9.96 | 726500 |
| 2025-11-17 | 10.02 | $9.92 | 455745 |
| 2025-11-14 | 10.05 | $9.99 | 246500 |
| 2025-11-13 | 10.07 | $10.00 | 228424 |
| 2025-11-12 | 10.09 | $10.14 | 219000 |
| 2025-11-11 | 10.07 | $10.11 | 190215 |
| 2025-11-10 | 10.06 | $10.09 | 178215 |
| 2025-11-07 | 10.05 | $10.08 | 189100 |
| 2025-11-06 | 10.04 | $10.04 | 171873 |
| 2025-11-05 | 10.04 | $10.05 | 204400 |
| 2025-11-04 | 10.04 | $10.02 | 277547 |
| 2025-11-03 | 10.05 | $10.07 | 150649 |
| 2025-10-31 | 10.04 | $10.08 | 227015 |
| 2025-10-30 | 10.03 | $10.05 | 146210 |
| 2025-10-29 | 10.02 | $10.06 | 187100 |
| 2025-10-28 | 10.02 | $10.08 | 164449 |
| 2025-10-27 | 10.00 | $10.11 | 238200 |
| 2025-10-24 | 9.98 | $10.09 | 251200 |
| 2025-10-23 | 9.95 | $10.05 | 227700 |
| 2025-10-22 | 9.94 | $10.04 | 395400 |
| 2025-10-21 | 9.92 | $9.94 | 301400 |
| 2025-10-20 | 9.94 | $9.90 | 260600 |
| 2025-10-17 | 9.97 | $9.88 | 365326 |
| 2025-10-16 | 10.02 | $9.93 | 261120 |
| 2025-10-15 | 10.06 | $10.03 | 212500 |
| 2025-10-14 | 10.08 | $10.02 | 262643 |
| 2025-10-13 | 10.12 | $10.13 | 246333 |
| 2025-10-10 | 10.12 | $10.05 | 314300 |
| 2025-10-09 | 10.15 | $10.19 | 201117 |
| 2025-10-08 | 10.14 | $10.21 | 171800 |
| 2025-10-07 | 10.12 | $10.17 | 327300 |
| 2025-10-06 | 10.12 | $10.11 | 326317 |
| 2025-10-03 | 10.13 | $10.11 | 307400 |
| 2025-10-02 | 10.15 | $10.16 | 251806 |
| 2025-10-01 | 10.15 | $10.22 | 381400 |
| 2025-09-30 | 10.14 | $10.15 | 257200 |
| 2025-09-29 | 10.14 | $10.12 | 269041 |
| 2025-09-26 | 10.16 | $10.10 | 178600 |
| 2025-09-25 | 10.19 | $10.21 | 276300 |
| 2025-09-24 | 10.19 | $10.21 | 387600 |
| 2025-09-23 | 10.19 | $10.19 | 234045 |
| 2025-09-22 | 10.20 | $10.13 | 284700 |
| 2025-09-19 | 10.22 | $10.14 | 430700 |
| 2025-09-18 | 10.25 | $10.21 | 227427 |
| 2025-09-17 | 10.27 | $10.19 | 275518 |
| 2025-09-16 | 10.30 | $10.24 | 308600 |
| 2025-09-15 | 10.31 | $10.23 | 514200 |
| 2025-09-12 | 10.33 | $10.22 | 282400 |
| 2025-09-11 | 10.36 | $10.27 | 418700 |
| 2025-09-10 | 10.38 | $10.32 | 362043 |
| 2025-09-09 | 10.38 | $10.35 | 249800 |
| 2025-09-08 | 10.38 | $10.40 | 269000 |
| 2025-09-05 | 10.36 | $10.36 | 224279 |
| 2025-09-04 | 10.34 | $10.34 | 232000 |
| 2025-09-03 | 10.32 | $10.33 | 284509 |
| 2025-09-02 | 10.31 | $10.29 | 247325 |
| 2025-08-29 | 10.30 | $10.32 | 194500 |
| 2025-08-28 | 10.28 | $10.35 | 307800 |
| 2025-08-27 | 10.24 | $10.31 | 423900 |
| 2025-08-26 | 10.21 | $10.35 | 530300 |
| 2025-08-25 | 10.16 | $10.30 | 566800 |
| 2025-08-22 | 10.12 | $10.15 | 548437 |
| 2025-08-21 | 10.11 | $10.09 | 188500 |
| 2025-08-20 | 10.12 | $10.11 | 156700 |
| 2025-08-19 | 10.12 | $10.13 | 209000 |
| 2025-08-18 | 10.12 | $10.14 | 228101 |
| 2025-08-15 | 10.12 | $10.13 | 157940 |
| 2025-08-14 | 10.12 | $10.12 | 396437 |
| 2025-08-13 | 10.12 | $10.12 | 383000 |
| 2025-08-12 | 10.13 | $10.15 | 168111 |
| 2025-08-11 | 10.12 | $10.15 | 178412 |
| 2025-08-08 | 10.12 | $10.17 | 249100 |
| 2025-08-07 | 10.10 | $10.17 | 246526 |
| 2025-08-06 | 10.09 | $10.16 | 204649 |
| 2025-08-05 | 10.07 | $10.13 | 280800 |
| 2025-08-04 | 10.06 | $10.13 | 243800 |
| 2025-08-01 | 10.05 | $10.03 | 274900 |
| 2025-07-31 | 10.07 | $10.10 | 200318 |
| 2025-07-30 | 10.07 | $10.11 | 190911 |
| 2025-07-29 | 10.07 | $10.09 | 231328 |
| 2025-07-28 | 10.08 | $10.08 | 229400 |
| 2025-07-25 | 10.09 | $10.06 | 191730 |
| 2025-07-24 | 10.12 | $10.07 | 195824 |
| 2025-07-23 | 10.14 | $10.10 | 480625 |
| 2025-07-22 | 10.16 | $10.11 | 325700 |
| 2025-07-21 | 10.18 | $10.08 | 254100 |
| 2025-07-18 | 10.22 | $10.04 | 938000 |
| 2025-07-17 | 10.27 | $10.23 | 357808 |
| 2025-07-16 | 10.28 | $10.23 | 207600 |
| 2025-07-15 | 10.29 | $10.20 | 153600 |
| 2025-07-14 | 10.31 | $10.27 | 271500 |
| 2025-07-11 | 10.31 | $10.20 | 169500 |
| 2025-07-10 | 10.33 | $10.30 | 232842 |
| 2025-07-09 | 10.32 | $10.30 | 325400 |
| 2025-07-08 | 10.30 | $10.25 | 143238 |
| 2025-07-07 | 10.30 | $10.26 | 181000 |
| 2025-07-03 | 10.30 | $10.38 | 142349 |
| 2025-07-02 | 10.25 | $10.30 | 137335 |
| 2025-07-01 | 10.22 | $10.26 | 191764 |
| 2025-06-30 | 10.19 | $10.26 | 164600 |
| 2025-06-27 | 10.15 | $10.19 | 174046 |
| 2025-06-26 | 10.13 | $10.20 | 241316 |
| 2025-06-25 | 10.10 | $10.14 | 184900 |
| 2025-06-24 | 10.08 | $10.09 | 198800 |
| 2025-06-23 | 10.07 | $10.03 | 173039 |
| 2025-06-20 | 10.08 | $10.02 | 210120 |
| 2025-06-18 | 10.09 | $10.03 | 126400 |
| 2025-06-17 | 10.11 | $10.06 | 103200 |
| 2025-06-16 | 10.11 | $10.06 | 166023 |
| 2025-06-13 | 10.11 | $10.05 | 191935 |
| 2025-06-12 | 10.12 | $10.16 | 187019 |
| 2025-06-11 | 10.09 | $10.09 | 232405 |
| 2025-06-10 | 10.07 | $10.06 | 147728 |
| 2025-06-09 | 10.06 | $10.06 | 179300 |
| 2025-06-06 | 10.05 | $10.02 | 181800 |
| 2025-06-05 | 10.05 | $10.06 | 184334 |
| 2025-06-04 | 10.03 | $10.03 | 176200 |
| 2025-06-03 | 10.02 | $10.02 | 191639 |
| 2025-06-02 | 10.01 | $10.02 | 197900 |
| 2025-05-30 | 9.99 | $9.99 | 125042 |
| 2025-05-29 | 9.98 | $9.98 | 192654 |
| 2025-05-28 | 9.96 | $9.95 | 166122 |
| 2025-05-27 | 9.96 | $9.97 | 191400 |
| 2025-05-23 | 9.94 | $9.93 | 275111 |
| 2025-05-22 | 9.94 | $9.88 | 266100 |
| 2025-05-21 | 9.95 | $9.82 | 201100 |
| 2025-05-20 | 9.97 | $9.93 | 167640 |
| 2025-05-19 | 9.97 | $9.90 | 190500 |
| 2025-05-16 | 9.98 | $9.92 | 204840 |
| 2025-05-15 | 9.98 | $9.92 | 173600 |
| 2025-05-14 | 9.98 | $9.90 | 411500 |
| 2025-05-13 | 9.98 | $9.93 | 442000 |
| 2025-05-12 | 9.97 | $9.95 | 274006 |
| 2025-05-09 | 9.96 | $9.93 | 218600 |
| 2025-05-08 | 9.94 | $9.94 | 151438 |
| 2025-05-07 | 9.92 | $9.92 | 119800 |
| 2025-05-06 | 9.90 | $9.89 | 173845 |
| 2025-05-05 | 9.88 | $9.94 | 186634 |
| 2025-05-02 | 9.85 | $9.98 | 122100 |
| 2025-05-01 | 9.79 | $9.88 | 274117 |
| 2025-04-30 | 9.75 | $9.89 | 175903 |
| 2025-04-29 | 9.69 | $9.85 | 238200 |
| 2025-04-28 | 9.64 | $9.80 | 155500 |
| 2025-04-25 | 9.60 | $9.82 | 138100 |
| 2025-04-24 | 9.53 | $9.77 | 161441 |
| 2025-04-23 | 9.48 | $9.70 | 164511 |
| 2025-04-22 | 9.43 | $9.53 | 281800 |
| 2025-04-21 | 9.43 | $9.46 | 354915 |
| 2025-04-17 | 9.46 | $9.62 | 242100 |
| 2025-04-16 | 9.44 | $9.58 | 255800 |
| 2025-04-15 | 9.44 | $9.57 | 200509 |
| 2025-04-14 | 9.44 | $9.47 | 267247 |
| 2025-04-11 | 9.48 | $9.48 | 202800 |
| 2025-04-10 | 9.53 | $9.52 | 194000 |
| 2025-04-09 | 9.57 | $9.67 | 391600 |
| 2025-04-08 | 9.58 | $9.40 | 514529 |
| 2025-04-07 | 9.69 | $9.25 | 731601 |
| 2025-04-04 | 9.86 | $9.46 | 639500 |
| 2025-04-03 | 10.01 | $9.97 | 314800 |
| 2025-04-02 | 10.04 | $10.09 | 409841 |
| 2025-04-01 | 10.03 | $10.04 | 258700 |
| 2025-03-31 | 10.03 | $9.98 | 566400 |
| 2025-03-28 | 10.05 | $10.04 | 257301 |
| 2025-03-27 | 10.06 | $10.08 | 178836 |
| 2025-03-26 | 10.06 | $10.12 | 262200 |
| 2025-03-25 | 10.05 | $10.17 | 291045 |
| 2025-03-24 | 10.02 | $10.08 | 237728 |
| 2025-03-21 | 10.01 | $10.06 | 409625 |
| 2025-03-20 | 10.01 | $10.10 | 253514 |
| 2025-03-19 | 10.00 | $10.02 | 227621 |
| 2025-03-18 | 10.01 | $10.05 | 296810 |
| 2025-03-17 | 10.01 | $10.03 | 261341 |
| 2025-03-14 | 10.02 | $10.01 | 181400 |
| 2025-03-13 | 10.05 | $9.97 | 270600 |
| 2025-03-12 | 10.09 | $10.05 | 311817 |
| 2025-03-11 | 10.11 | $10.02 | 229600 |
| 2025-03-10 | 10.16 | $10.04 | 246900 |
| 2025-03-07 | 10.20 | $10.13 | 280602 |
| 2025-03-06 | 10.23 | $10.16 | 284000 |
| 2025-03-05 | 10.25 | $10.20 | 216000 |
| 2025-03-04 | 10.26 | $10.18 | 323700 |
| 2025-03-03 | 10.28 | $10.27 | 227100 |
| 2025-02-28 | 10.28 | $10.25 | 244000 |
| 2025-02-27 | 10.28 | $10.25 | 173500 |
| 2025-02-26 | 10.29 | $10.30 | 267141 |
| 2025-02-25 | 10.28 | $10.25 | 177400 |
| 2025-02-24 | 10.28 | $10.26 | 289600 |
| 2025-02-21 | 10.27 | $10.22 | 221600 |
| 2025-02-20 | 10.28 | $10.20 | 233700 |
| 2025-02-19 | 10.30 | $10.24 | 225958 |
| 2025-02-18 | 10.30 | $10.28 | 262230 |
| 2025-02-14 | 10.29 | $10.21 | 211604 |
| 2025-02-13 | 10.30 | $10.18 | 326300 |
| 2025-02-12 | 10.33 | $10.16 | 658601 |
| 2025-02-11 | 10.36 | $10.34 | 273300 |
| 2025-02-10 | 10.34 | $10.30 | 245900 |
| 2025-02-07 | 10.32 | $10.32 | 214133 |
| 2025-02-06 | 10.30 | $10.31 | 182900 |
| 2025-02-05 | 10.27 | $10.33 | 249000 |
| 2025-02-04 | 10.23 | $10.29 | 229124 |
| 2025-02-03 | 10.19 | $10.19 | 335100 |
| 2025-01-31 | 10.17 | $10.21 | 135228 |
| 2025-01-30 | 10.14 | $10.17 | 160200 |
| 2025-01-29 | 10.11 | $10.13 | 210327 |
| 2025-01-28 | 10.09 | $10.16 | 166518 |
| 2025-01-27 | 10.06 | $10.11 | 295000 |
| 2025-01-24 | 10.04 | $10.12 | 257200 |
| 2025-01-23 | 10.00 | $10.05 | 317200 |
| 2025-01-22 | 9.98 | $10.13 | 351700 |
| 2025-01-21 | 9.93 | $10.05 | 392200 |
| 2025-01-17 | 9.90 | $9.94 | 298400 |
| 2025-01-16 | 9.89 | $9.94 | 305400 |
| 2025-01-15 | 9.89 | $9.96 | 450800 |
| 2025-01-14 | 9.87 | $9.83 | 226100 |
| 2025-01-13 | 9.90 | $9.88 | 298200 |
| 2025-01-10 | 9.92 | $9.95 | 334747 |
| 2025-01-08 | 9.92 | $10.07 | 285500 |
| 2025-01-07 | 9.88 | $9.99 | 304000 |
| 2025-01-06 | 9.86 | $9.96 | 271600 |
| 2025-01-03 | 9.85 | $9.96 | 332215 |
| 2025-01-02 | 9.84 | $9.95 | 236927 |
| 2024-12-31 | 9.83 | $9.77 | 958400 |
| 2024-12-30 | 9.87 | $9.82 | 376600 |
| 2024-12-27 | 9.92 | $9.90 | 225800 |
| 2024-12-26 | 9.95 | $9.95 | 278800 |
| 2024-12-24 | 9.97 | $9.97 | 159537 |
| 2024-12-23 | 9.99 | $9.92 | 247000 |
| 2024-12-20 | 10.03 | $9.89 | 346900 |
| 2024-12-19 | 10.09 | $9.80 | 659421 |
| 2024-12-18 | 10.20 | $9.97 | 439900 |
| 2024-12-17 | 10.27 | $10.15 | 353500 |
| 2024-12-16 | 10.31 | $10.24 | 317505 |
| 2024-12-13 | 10.32 | $10.24 | 307816 |
| 2024-12-12 | 10.34 | $10.25 | 250100 |
| 2024-12-11 | 10.35 | $10.35 | 295200 |
| 2024-12-10 | 10.33 | $10.38 | 213314 |
| 2024-12-09 | 10.30 | $10.35 | 191309 |
| 2024-12-06 | 10.28 | $10.34 | 195900 |
| 2024-12-05 | 10.24 | $10.32 | 197318 |
| 2024-12-04 | 10.21 | $10.36 | 266324 |
| 2024-12-03 | 10.16 | $10.27 | 248800 |
| 2024-12-02 | 10.13 | $10.27 | 287100 |
| 2024-11-29 | 10.09 | $10.17 | 168444 |
| 2024-11-27 | 10.07 | $10.16 | 304000 |
| 2024-11-26 | 10.05 | $10.12 | 280200 |
| 2024-11-25 | 10.04 | $10.13 | 176136 |
| 2024-11-22 | 10.03 | $10.10 | 236200 |
| 2024-11-21 | 10.03 | $10.08 | 303231 |
| 2024-11-20 | 10.03 | $10.07 | 271300 |
| 2024-11-19 | 10.04 | $10.02 | 346644 |
| 2024-11-18 | 10.07 | $10.02 | 440799 |
| 2024-11-15 | 10.11 | $10.06 | 319009 |
| 2024-11-14 | 10.14 | $10.02 | 407632 |
| 2024-11-13 | 10.20 | $10.04 | 342037 |
| 2024-11-12 | 10.26 | $10.16 | 430401 |
| 2024-11-11 | 10.30 | $10.33 | 270500 |
| 2024-11-08 | 10.29 | $10.32 | 292301 |
| 2024-11-07 | 10.28 | $10.37 | 370716 |
| 2024-11-06 | 10.26 | $10.33 | 424400 |
| 2024-11-05 | 10.24 | $10.36 | 271200 |
| 2024-11-04 | 10.21 | $10.23 | 289201 |
| 2024-11-01 | 10.22 | $10.32 | 450600 |
| 2024-10-31 | 10.21 | $10.18 | 320619 |
| 2024-10-30 | 10.23 | $10.28 | 206400 |
| 2024-10-29 | 10.23 | $10.13 | 285213 |
| 2024-10-28 | 10.27 | $10.25 | 313538 |
| 2024-10-25 | 10.29 | $10.31 | 311707 |
| 2024-10-24 | 10.30 | $10.30 | 181320 |
| 2024-10-23 | 10.31 | $10.29 | 198013 |
| 2024-10-22 | 10.32 | $10.35 | 232206 |
| 2024-10-21 | 10.32 | $10.36 | 322600 |
| 2024-10-18 | 10.32 | $10.35 | 447049 |
| 2024-10-17 | 10.32 | $10.28 | 384100 |
| 2024-10-16 | 10.34 | $10.28 | 226617 |
| 2024-10-15 | 10.36 | $10.27 | 257144 |
| 2024-10-14 | 10.40 | $10.32 | 213000 |
| 2024-10-11 | 10.43 | $10.34 | 260900 |
| 2024-10-10 | 10.45 | $10.41 | 270000 |
| 2024-10-09 | 10.46 | $10.42 | 268807 |
| 2024-10-08 | 10.47 | $10.42 | 388500 |
| 2024-10-07 | 10.48 | $10.43 | 242340 |
| 2024-10-04 | 10.49 | $10.51 | 226933 |
| 2024-10-03 | 10.47 | $10.45 | 336800 |
| 2024-10-02 | 10.46 | $10.43 | 269900 |
| 2024-10-01 | 10.46 | $10.50 | 409100 |
| 2024-09-30 | 10.43 | $10.51 | 524605 |
| 2024-09-27 | 10.40 | $10.32 | 322100 |
| 2024-09-26 | 10.42 | $10.36 | 315735 |
| 2024-09-25 | 10.42 | $10.36 | 306200 |
| 2024-09-24 | 10.43 | $10.48 | 496107 |
| 2024-09-23 | 10.40 | $10.40 | 286602 |
| 2024-09-20 | 10.39 | $10.39 | 306132 |
| 2024-09-19 | 10.38 | $10.39 | 229900 |
| 2024-09-18 | 10.36 | $10.31 | 269313 |
| 2024-09-17 | 10.36 | $10.38 | 333600 |
| 2024-09-16 | 10.34 | $10.33 | 190434 |
| 2024-09-13 | 10.33 | $10.27 | 312000 |
| 2024-09-12 | 10.33 | $10.31 | 325660 |
| 2024-09-11 | 10.32 | $10.35 | 317300 |
| 2024-09-10 | 10.30 | $10.32 | 403400 |
| 2024-09-09 | 10.28 | $10.25 | 351636 |
| 2024-09-06 | 10.27 | $10.23 | 264000 |
| 2024-09-05 | 10.27 | $10.20 | 190100 |
| 2024-09-04 | 10.27 | $10.18 | 535800 |
| 2024-09-03 | 10.28 | $10.23 | 387122 |
| 2024-08-30 | 10.28 | $10.23 | 412009 |
| 2024-08-29 | 10.27 | $10.21 | 499540 |
| 2024-08-28 | 10.26 | $10.20 | 309001 |
| 2024-08-27 | 10.26 | $10.25 | 368516 |
| 2024-08-26 | 10.24 | $10.20 | 310902 |
| 2024-08-23 | 10.22 | $10.23 | 281106 |
| 2024-08-22 | 10.19 | $10.21 | 256501 |
| 2024-08-21 | 10.16 | $10.23 | 547700 |
| 2024-08-20 | 10.11 | $10.13 | 294826 |
| 2024-08-19 | 10.09 | $10.14 | 418306 |
| 2024-08-16 | 10.05 | $10.11 | 279200 |
| 2024-08-15 | 10.01 | $10.06 | 308305 |
| 2024-08-14 | 9.98 | $9.92 | 424144 |
| 2024-08-13 | 9.99 | $9.99 | 316202 |
| 2024-08-12 | 9.97 | $9.96 | 322300 |
| 2024-08-09 | 9.96 | $10.06 | 443847 |
| 2024-08-08 | 9.91 | $10.04 | 525503 |
| 2024-08-07 | 9.86 | $9.95 | 505017 |
| 2024-08-06 | 9.82 | $9.84 | 496205 |
| 2024-08-05 | 9.81 | $9.69 | 498500 |
| 2024-08-02 | 9.85 | $9.85 | 407600 |
| 2024-08-01 | 9.85 | $9.90 | 292407 |
| 2024-07-31 | 9.82 | $9.88 | 419900 |
| 2024-07-30 | 9.80 | $9.89 | 319634 |
| 2024-07-29 | 9.77 | $9.82 | 271200 |
| 2024-07-26 | 9.76 | $9.80 | 205696 |
| 2024-07-25 | 9.74 | $9.72 | 308200 |
| 2024-07-24 | 9.76 | $9.72 | 419844 |
| 2024-07-23 | 9.77 | $9.80 | 371500 |
| 2024-07-22 | 9.76 | $9.70 | 416324 |
| 2024-07-19 | 9.79 | $9.67 | 1.4M |
| 2024-07-18 | 9.82 | $9.77 | 685500 |
| 2024-07-17 | 9.83 | $9.84 | 401625 |
| 2024-07-16 | 9.83 | $9.85 | 411200 |
| 2024-07-15 | 9.81 | $9.82 | 423217 |
| 2024-07-12 | 9.81 | $9.89 | 323900 |
| 2024-07-11 | 9.78 | $9.83 | 451024 |
| 2024-07-10 | 9.76 | $9.85 | 341818 |
| 2024-07-09 | 9.73 | $9.83 | 294934 |
| 2024-07-08 | 9.70 | $9.75 | 311216 |
| 2024-07-05 | 9.69 | $9.72 | 249600 |
| 2024-07-03 | 9.69 | $9.70 | 192300 |
| 2024-07-02 | 9.70 | $9.70 | 376500 |
| 2024-07-01 | 9.71 | $9.71 | 369100 |
| 2024-06-28 | 9.72 | $9.74 | 329802 |
| 2024-06-27 | 9.72 | $9.67 | 354043 |
| 2024-06-26 | 9.74 | $9.72 | 329449 |
| 2024-06-25 | 9.75 | $9.73 | 291200 |
| 2024-06-24 | 9.77 | $9.72 | 376019 |
| 2024-06-21 | 9.79 | $9.72 | 207600 |
| 2024-06-20 | 9.81 | $9.80 | 367744 |
| 2024-06-18 | 9.81 | $9.74 | 311321 |
| 2024-06-17 | 9.83 | $9.74 | 205100 |
| 2024-06-14 | 9.85 | $9.75 | 405614 |
| 2024-06-13 | 9.88 | $9.81 | 252900 |
| 2024-06-12 | 9.89 | $9.87 | 244800 |
| 2024-06-11 | 9.89 | $9.90 | 208329 |
| 2024-06-10 | 9.87 | $9.88 | 216400 |
| 2024-06-07 | 9.86 | $9.84 | 105200 |
| 2024-06-06 | 9.85 | $9.86 | 289600 |
| 2024-06-05 | 9.83 | $9.87 | 201735 |
| 2024-06-04 | 9.81 | $9.80 | 286900 |
| 2024-06-03 | 9.81 | $9.81 | 251514 |
| 2024-05-31 | 9.79 | $9.81 | 258100 |
| 2024-05-30 | 9.78 | $9.67 | 248800 |
| 2024-05-29 | 9.80 | $9.65 | 308900 |
| 2024-05-28 | 9.84 | $9.76 | 173500 |
| 2024-05-24 | 9.85 | $9.78 | 180112 |
| 2024-05-23 | 9.85 | $9.80 | 193100 |
| 2024-05-22 | 9.84 | $9.83 | 231428 |
| 2024-05-21 | 9.83 | $9.83 | 467746 |
| 2024-05-20 | 9.80 | $9.80 | 290300 |
| 2024-05-17 | 9.78 | $9.77 | 417700 |
| 2024-05-16 | 9.77 | $9.78 | 416017 |
| 2024-05-15 | 9.74 | $9.68 | 221300 |
| 2024-05-14 | 9.74 | $9.63 | 287535 |
| 2024-05-13 | 9.76 | $9.69 | 189728 |
| 2024-05-10 | 9.76 | $9.72 | 300913 |
| 2024-05-09 | 9.75 | $9.81 | 392400 |
| 2024-05-08 | 9.70 | $9.83 | 243200 |
| 2024-05-07 | 9.64 | $9.79 | 381417 |
| 2024-05-06 | 9.57 | $9.74 | 312500 |
| 2024-05-03 | 9.51 | $9.70 | 362400 |
| 2024-05-02 | 9.45 | $9.64 | 358700 |
| 2024-05-01 | 9.39 | $9.51 | 201007 |
| 2024-04-30 | 9.36 | $9.39 | 178548 |
| 2024-04-29 | 9.36 | $9.44 | 194007 |
| 2024-04-26 | 9.35 | $9.44 | 193933 |
| 2024-04-25 | 9.34 | $9.36 | 225445 |
| 2024-04-24 | 9.35 | $9.44 | 246900 |
| 2024-04-23 | 9.34 | $9.50 | 309200 |
| 2024-04-22 | 9.32 | $9.41 | 215600 |
| 2024-04-19 | 9.32 | $9.37 | 202700 |
| 2024-04-18 | 9.33 | $9.38 | 314723 |
| 2024-04-17 | 9.34 | $9.37 | 312000 |
| 2024-04-16 | 9.37 | $9.28 | 440500 |
| 2024-04-15 | 9.42 | $9.29 | 477026 |
| 2024-04-12 | 9.49 | $9.45 | 428600 |
| 2024-04-11 | 9.53 | $9.44 | 378700 |
| 2024-04-10 | 9.58 | $9.52 | 662820 |
| 2024-04-09 | 9.62 | $9.67 | 492531 |
| 2024-04-08 | 9.61 | $9.64 | 507836 |
| 2024-04-05 | 9.62 | $9.61 | 448215 |
| 2024-04-04 | 9.64 | $9.63 | 512500 |
| 2024-04-03 | 9.66 | $9.62 | 425300 |
| 2024-04-02 | 9.69 | $9.65 | 243700 |
| 2024-04-01 | 9.71 | $9.70 | 347104 |
| 2024-03-28 | 9.72 | $9.75 | 472920 |
| 2024-03-27 | 9.73 | $9.77 | 239905 |
| 2024-03-26 | 9.72 | $9.72 | 185545 |
| 2024-03-25 | 9.74 | $9.72 | 228000 |
| 2024-03-22 | 9.75 | $9.75 | 275347 |
| 2024-03-21 | 9.76 | $9.75 | 310415 |
| 2024-03-20 | 9.77 | $9.76 | 152906 |
| 2024-03-19 | 9.79 | $9.78 | 186400 |
| 2024-03-18 | 9.80 | $9.81 | 326200 |
| 2024-03-15 | 9.80 | $9.74 | 156400 |
| 2024-03-14 | 9.83 | $9.80 | 303648 |
| 2024-03-13 | 9.84 | $9.83 | 245117 |
| 2024-03-12 | 9.85 | $9.81 | 260824 |
| 2024-03-11 | 9.87 | $9.79 | 210900 |
| 2024-03-08 | 9.89 | $9.83 | 302300 |
| 2024-03-07 | 9.91 | $9.99 | 326800 |
| 2024-03-06 | 9.88 | $9.92 | 290400 |
| 2024-03-05 | 9.86 | $9.92 | 230342 |
| 2024-03-04 | 9.84 | $9.83 | 319009 |
| 2024-03-01 | 9.85 | $9.82 | 270800 |
| 2024-02-29 | 9.86 | $9.88 | 359536 |
| 2024-02-28 | 9.85 | $9.80 | 134033 |
| 2024-02-27 | 9.87 | $9.78 | 292804 |
| 2024-02-26 | 9.89 | $9.81 | 216115 |
| 2024-02-23 | 9.91 | $9.95 | 767600 |
| 2024-02-22 | 9.89 | $9.84 | 240407 |
| 2024-02-21 | 9.90 | $9.88 | 240302 |
| 2024-02-20 | 9.89 | $9.86 | 298725 |
| 2024-02-16 | 9.89 | $9.84 | 351007 |
| 2024-02-15 | 9.90 | $9.97 | 458142 |
| 2024-02-14 | 9.87 | $9.89 | 633900 |
| 2024-02-13 | 9.85 | $9.81 | 784300 |
| 2024-02-12 | 9.85 | $9.72 | 368925 |
| 2024-02-09 | 9.89 | $9.92 | 554104 |
| 2024-02-08 | 9.86 | $9.91 | 270200 |
| 2024-02-07 | 9.83 | $9.91 | 329503 |
| 2024-02-06 | 9.80 | $9.90 | 456500 |
| 2024-02-05 | 9.75 | $9.77 | 347200 |
| 2024-02-02 | 9.74 | $9.78 | 251344 |
| 2024-02-01 | 9.73 | $9.86 | 421300 |
| 2024-01-31 | 9.68 | $9.71 | 326800 |
| 2024-01-30 | 9.67 | $9.75 | 292914 |
| 2024-01-29 | 9.64 | $9.68 | 276900 |
| 2024-01-26 | 9.64 | $9.69 | 306400 |
| 2024-01-25 | 9.62 | $9.69 | 247701 |
| 2024-01-24 | 9.60 | $9.61 | 283600 |
| 2024-01-23 | 9.61 | $9.63 | 235000 |
| 2024-01-22 | 9.61 | $9.63 | 344800 |
| 2024-01-19 | 9.61 | $9.51 | 698100 |
| 2024-01-18 | 9.64 | $9.58 | 322600 |
| 2024-01-17 | 9.67 | $9.57 | 201732 |
| 2024-01-16 | 9.70 | $9.52 | 361700 |
| 2024-01-12 | 9.75 | $9.60 | 540922 |
| 2024-01-11 | 9.78 | $9.74 | 287100 |
| 2024-01-10 | 9.78 | $9.80 | 267500 |
| 2024-01-09 | 9.76 | $9.77 | 270001 |
| 2024-01-08 | 9.74 | $9.71 | 275100 |
| 2024-01-05 | 9.73 | $9.68 | 226004 |
| 2024-01-04 | 9.73 | $9.69 | 187325 |
| 2024-01-03 | 9.72 | $9.67 | 251501 |
| 2024-01-02 | 9.72 | $9.63 | 243400 |
| 2023-12-29 | 9.72 | $9.58 | 536200 |
| 2023-12-28 | 9.74 | $9.70 | 286600 |
| 2023-12-27 | 9.73 | $9.68 | 302946 |
| 2023-12-26 | 9.71 | $9.64 | 313600 |
| 2023-12-22 | 9.70 | $9.62 | 466538 |
| 2023-12-21 | 9.70 | $9.64 | 214371 |
| 2023-12-20 | 9.68 | $9.64 | 390836 |
| 2023-12-19 | 9.66 | $9.67 | 363109 |
| 2023-12-18 | 9.62 | $9.65 | 498140 |
| 2023-12-15 | 9.57 | $9.64 | 514200 |
| 2023-12-14 | 9.51 | $9.52 | 356711 |
| 2023-12-13 | 9.48 | $9.52 | 450339 |
| 2023-12-12 | 9.44 | $9.36 | 564500 |
| 2023-12-11 | 9.44 | $9.38 | 370200 |
| 2023-12-08 | 9.42 | $9.37 | 300700 |
| 2023-12-07 | 9.41 | $9.42 | 352300 |
| 2023-12-06 | 9.38 | $9.41 | 481800 |
| 2023-12-05 | 9.33 | $9.34 | 243200 |
| 2023-12-04 | 9.30 | $9.26 | 420400 |
| 2023-12-01 | 9.29 | $9.32 | 386900 |
| 2023-11-30 | 9.25 | $9.24 | 309220 |
| 2023-11-29 | 9.23 | $9.18 | 333715 |
| 2023-11-28 | 9.21 | $9.08 | 700300 |
| 2023-11-27 | 9.23 | $9.22 | 288547 |
| 2023-11-24 | 9.20 | $9.21 | 130530 |
| 2023-11-22 | 9.17 | $9.28 | 424100 |
| 2023-11-21 | 9.10 | $9.16 | 360849 |
| 2023-11-20 | 9.06 | $9.11 | 456646 |
| 2023-11-17 | 9.03 | $9.03 | 361200 |
| 2023-11-16 | 9.01 | $9.02 | 327400 |
| 2023-11-15 | 8.99 | $8.97 | 327200 |
| 2023-11-14 | 8.98 | $8.93 | 579024 |
| 2023-11-13 | 8.98 | $8.81 | 474500 |
| 2023-11-10 | 9.01 | $8.88 | 311405 |
| 2023-11-09 | 9.03 | $8.99 | 366304 |
| 2023-11-08 | 9.02 | $9.14 | 340535 |
| 2023-11-07 | 8.96 | $9.08 | 288006 |
| 2023-11-06 | 8.90 | $9.04 | 480430 |
| 2023-11-03 | 8.84 | $9.20 | 378400 |
| 2023-11-02 | 8.72 | $9.09 | 459840 |
| 2023-11-01 | 8.60 | $8.82 | 286487 |
| 2023-10-31 | 8.55 | $8.68 | 437526 |
| 2023-10-30 | 8.53 | $8.55 | 358744 |
| 2023-10-27 | 8.55 | $8.55 | 369500 |
| 2023-10-26 | 8.58 | $8.59 | 418708 |
| 2023-10-25 | 8.61 | $8.62 | 263500 |
| 2023-10-24 | 8.63 | $8.71 | 259500 |
| 2023-10-23 | 8.63 | $8.65 | 189500 |
| 2023-10-20 | 8.65 | $8.63 | 384114 |
| 2023-10-19 | 8.69 | $8.60 | 447744 |
| 2023-10-18 | 8.75 | $8.69 | 464300 |
| 2023-10-17 | 8.79 | $8.76 | 444210 |
| 2023-10-16 | 8.82 | $8.80 | 342700 |
| 2023-10-13 | 8.85 | $8.82 | 207300 |
| 2023-10-12 | 8.87 | $8.83 | 221547 |
| 2023-10-11 | 8.91 | $8.87 | 339526 |
| 2023-10-10 | 8.93 | $8.94 | 546846 |
| 2023-10-09 | 8.95 | $9.02 | 189900 |
| 2023-10-06 | 8.94 | $8.98 | 276114 |
| 2023-10-05 | 8.94 | $8.96 | 291217 |
| 2023-10-04 | 8.96 | $8.99 | 408544 |
| 2023-10-03 | 8.97 | $8.94 | 464909 |
| 2023-10-02 | 9.00 | $8.93 | 314429 |
| 2023-09-29 | 9.03 | $9.04 | 260010 |
| 2023-09-28 | 9.05 | $9.05 | 251700 |
| 2023-09-27 | 9.06 | $9.01 | 273347 |
| 2023-09-26 | 9.09 | $9.08 | 386500 |
| 2023-09-25 | 9.11 | $9.08 | 213141 |
| 2023-09-22 | 9.13 | $9.18 | 204243 |
| 2023-09-21 | 9.13 | $9.15 | 290200 |
| 2023-09-20 | 9.13 | $9.16 | 221013 |
| 2023-09-19 | 9.14 | $9.16 | 245900 |
| 2023-09-18 | 9.14 | $9.16 | 533313 |
| 2023-09-15 | 9.15 | $9.17 | 215500 |
| 2023-09-14 | 9.16 | $9.16 | 219300 |
| 2023-09-13 | 9.18 | $9.14 | 253500 |
| 2023-09-12 | 9.20 | $9.16 | 194202 |
| 2023-09-11 | 9.23 | $9.20 | 183600 |
| 2023-09-08 | 9.24 | $9.18 | 187800 |
| 2023-09-07 | 9.27 | $9.27 | 244300 |
| 2023-09-06 | 9.28 | $9.28 | 239921 |
| 2023-09-05 | 9.29 | $9.34 | 178340 |
| 2023-09-01 | 9.28 | $9.33 | 217810 |
| 2023-08-31 | 9.27 | $9.25 | 413818 |
| 2023-08-30 | 9.28 | $9.30 | 331800 |
| 2023-08-29 | 9.29 | $9.36 | 257699 |
| 2023-08-28 | 9.27 | $9.31 | 229200 |
| 2023-08-25 | 9.27 | $9.26 | 219614 |
| 2023-08-24 | 9.28 | $9.23 | 276400 |
| 2023-08-23 | 9.31 | $9.35 | 191108 |
| 2023-08-22 | 9.31 | $9.29 | 218800 |
| 2023-08-21 | 9.32 | $9.26 | 270949 |
| 2023-08-18 | 9.35 | $9.34 | 273402 |
| 2023-08-17 | 9.36 | $9.32 | 283102 |
| 2023-08-16 | 9.38 | $9.34 | 254000 |
| 2023-08-15 | 9.39 | $9.33 | 173411 |
| 2023-08-14 | 9.42 | $9.39 | 184000 |
| 2023-08-11 | 9.42 | $9.34 | 207800 |
| 2023-08-10 | 9.45 | $9.37 | 178049 |
| 2023-08-09 | 9.47 | $9.45 | 241147 |
| 2023-08-08 | 9.47 | $9.46 | 212700 |
| 2023-08-07 | 9.46 | $9.49 | 257647 |
| 2023-08-04 | 9.45 | $9.39 | 184300 |
| 2023-08-03 | 9.46 | $9.35 | 280500 |
| 2023-08-02 | 9.48 | $9.38 | 372706 |
| 2023-08-01 | 9.50 | $9.46 | 201047 |
| 2023-07-31 | 9.50 | $9.50 | 181949 |
| 2023-07-28 | 9.48 | $9.50 | 220800 |
| 2023-07-27 | 9.46 | $9.41 | 250845 |
| 2023-07-26 | 9.46 | $9.41 | 343824 |
| 2023-07-25 | 9.47 | $9.46 | 196636 |
| 2023-07-24 | 9.45 | $9.45 | 394441 |
| 2023-07-21 | 9.43 | $9.50 | 1.3M |
| 2023-07-20 | 9.39 | $9.38 | 390600 |
| 2023-07-19 | 9.38 | $9.39 | 542046 |
| 2023-07-18 | 9.37 | $9.41 | 362500 |
| 2023-07-17 | 9.34 | $9.36 | 387158 |
| 2023-07-14 | 9.33 | $9.22 | 406900 |
| 2023-07-13 | 9.35 | $9.32 | 232534 |
| 2023-07-12 | 9.34 | $9.34 | 475645 |
| 2023-07-11 | 9.33 | $9.29 | 267200 |
| 2023-07-10 | 9.33 | $9.27 | 243700 |
| 2023-07-07 | 9.33 | $9.31 | 222100 |
| 2023-07-06 | 9.33 | $9.25 | 307123 |
| 2023-07-05 | 9.33 | $9.30 | 308900 |
| 2023-07-03 | 9.33 | $9.37 | 256600 |
| 2023-06-30 | 9.29 | $9.36 | 801900 |
| 2023-06-29 | 9.26 | $9.25 | 211100 |
| 2023-06-28 | 9.25 | $9.34 | 349326 |
| 2023-06-27 | 9.20 | $9.26 | 262600 |
| 2023-06-26 | 9.18 | $9.15 | 230466 |
| 2023-06-23 | 9.18 | $9.17 | 211100 |
| 2023-06-22 | 9.18 | $9.17 | 166200 |
| 2023-06-21 | 9.17 | $9.17 | 185838 |
| 2023-06-20 | 9.17 | $9.16 | 288200 |
| 2023-06-16 | 9.16 | $9.17 | 234400 |
| 2023-06-15 | 9.16 | $9.15 | 263700 |
| 2023-06-14 | 9.15 | $9.13 | 260127 |
| 2023-06-13 | 9.16 | $9.10 | 306200 |
| 2023-06-12 | 9.17 | $9.14 | 362600 |
| 2023-06-09 | 9.17 | $9.14 | 196220 |
| 2023-06-08 | 9.18 | $9.26 | 302731 |
| 2023-06-07 | 9.14 | $9.31 | 717200 |
| 2023-06-06 | 9.09 | $9.13 | 219000 |
| 2023-06-05 | 9.08 | $9.16 | 237979 |
| 2023-06-02 | 9.06 | $9.20 | 249206 |
| 2023-06-01 | 9.02 | $9.14 | 254500 |
| 2023-05-31 | 8.99 | $9.05 | 232200 |
| 2023-05-30 | 8.99 | $9.02 | 232400 |
| 2023-05-26 | 9.00 | $9.03 | 233802 |
| 2023-05-25 | 9.02 | $9.02 | 248000 |
| 2023-05-24 | 9.04 | $9.02 | 284250 |
| 2023-05-23 | 9.06 | $9.07 | 232238 |
| 2023-05-22 | 9.08 | $9.08 | 359742 |
| 2023-05-19 | 9.10 | $9.19 | 505200 |
| 2023-05-18 | 9.09 | $9.13 | 413627 |
| 2023-05-17 | 9.10 | $9.09 | 269721 |
| 2023-05-16 | 9.13 | $9.08 | 231400 |
| 2023-05-15 | 9.17 | $9.12 | 377407 |
| 2023-05-12 | 9.20 | $9.12 | 401035 |
| 2023-05-11 | 9.25 | $9.20 | 258713 |
| 2023-05-10 | 9.28 | $9.25 | 350400 |
| 2023-05-09 | 9.31 | $9.33 | 194500 |
| 2023-05-08 | 9.32 | $9.35 | 190700 |
| 2023-05-05 | 9.32 | $9.38 | 357200 |
| 2023-05-04 | 9.32 | $9.36 | 354000 |
| 2023-05-03 | 9.32 | $9.36 | 486600 |
| 2023-05-02 | 9.33 | $9.32 | 288100 |
| 2023-05-01 | 9.35 | $9.36 | 251032 |
| 2023-04-28 | 9.37 | $9.35 | 664336 |
| 2023-04-27 | 9.39 | $9.44 | 251201 |
| 2023-04-26 | 9.40 | $9.41 | 259900 |
| 2023-04-25 | 9.42 | $9.42 | 179000 |
| 2023-04-24 | 9.44 | $9.45 | 306229 |
| 2023-04-21 | 9.45 | $9.39 | 589344 |
| 2023-04-20 | 9.49 | $9.44 | 341000 |
| 2023-04-19 | 9.53 | $9.53 | 200748 |
| 2023-04-18 | 9.55 | $9.53 | 353500 |
| 2023-04-17 | 9.57 | $9.48 | 477000 |
| 2023-04-14 | 9.61 | $9.62 | 241800 |
| 2023-04-13 | 9.62 | $9.66 | 263300 |
| 2023-04-12 | 9.62 | $9.65 | 277308 |
| 2023-04-11 | 9.63 | $9.72 | 333700 |
| 2023-04-10 | 9.61 | $9.70 | 442504 |
| 2023-04-06 | 9.61 | $9.51 | 587810 |
| 2023-04-05 | 9.66 | $9.59 | 376300 |
| 2023-04-04 | 9.69 | $9.59 | 755119 |
| 2023-04-03 | 9.74 | $9.85 | 344329 |
| 2023-03-31 | 9.72 | $9.85 | 810300 |
| 2023-03-30 | 9.69 | $9.94 | 218737 |
| 2023-03-29 | 9.63 | $9.81 | 205700 |
| 2023-03-28 | 9.60 | $9.72 | 140200 |
| 2023-03-27 | 9.59 | $9.75 | 172000 |
| 2023-03-24 | 9.58 | $9.68 | 194002 |
| 2023-03-23 | 9.59 | $9.66 | 254527 |
| 2023-03-22 | 9.61 | $9.64 | 469813 |
| 2023-03-21 | 9.64 | $9.76 | 181533 |
| 2023-03-20 | 9.65 | $9.68 | 329449 |
| 2023-03-17 | 9.68 | $9.62 | 255900 |
| 2023-03-16 | 9.75 | $9.71 | 257458 |
| 2023-03-15 | 9.80 | $9.62 | 243500 |
| 2023-03-14 | 9.89 | $9.77 | 163600 |
| 2023-03-13 | 9.96 | $9.60 | 632600 |
| 2023-03-10 | 10.11 | $9.98 | 390307 |
| 2023-03-09 | 10.16 | $10.09 | 346500 |
| 2023-03-08 | 10.19 | $10.34 | 636712 |
| 2023-03-07 | 10.15 | $10.25 | 273146 |
| 2023-03-06 | 10.12 | $10.24 | 231500 |
| 2023-03-03 | 10.10 | $10.21 | 360000 |
| 2023-03-02 | 10.08 | $10.08 | 545346 |
| 2023-03-01 | 10.10 | $10.10 | 174440 |
| 2023-02-28 | 10.12 | $10.19 | 195901 |
| 2023-02-27 | 10.11 | $10.12 | 170100 |
| 2023-02-24 | 10.13 | $10.03 | 235215 |
| 2023-02-23 | 10.18 | $10.12 | 178922 |
| 2023-02-22 | 10.21 | $9.98 | 378700 |
| 2023-02-21 | 10.29 | $9.96 | 504420 |
| 2023-02-17 | 10.40 | $10.21 | 366800 |
| 2023-02-16 | 10.45 | $10.29 | 263928 |
| 2023-02-15 | 10.48 | $10.31 | 226435 |
| 2023-02-14 | 10.52 | $10.38 | 204900 |
| 2023-02-13 | 10.53 | $10.38 | 360435 |
| 2023-02-10 | 10.55 | $10.42 | 299800 |
| 2023-02-09 | 10.55 | $10.50 | 341300 |
| 2023-02-08 | 10.53 | $10.43 | 473634 |
| 2023-02-07 | 10.52 | $10.51 | 444406 |
| 2023-02-06 | 10.48 | $10.43 | 396700 |
| 2023-02-03 | 10.45 | $10.39 | 306349 |
| 2023-02-02 | 10.43 | $10.44 | 345300 |
| 2023-02-01 | 10.38 | $10.35 | 308800 |
| 2023-01-31 | 10.35 | $10.28 | 342000 |
| 2023-01-30 | 10.33 | $10.30 | 300200 |
| 2023-01-27 | 10.30 | $10.25 | 376900 |
| 2023-01-26 | 10.27 | $10.27 | 258000 |
| 2023-01-25 | 10.23 | $10.26 | 254947 |
| 2023-01-24 | 10.18 | $10.25 | 365658 |
| 2023-01-23 | 10.11 | $10.22 | 359748 |
| 2023-01-20 | 10.04 | $10.12 | 592510 |
| 2023-01-19 | 9.99 | $10.08 | 249300 |
| 2023-01-18 | 9.93 | $10.04 | 414400 |
| 2023-01-17 | 9.88 | $10.01 | 429418 |
| 2023-01-13 | 9.82 | $9.89 | 266700 |
| 2023-01-12 | 9.78 | $10.00 | 336312 |
| 2023-01-11 | 9.71 | $9.98 | 333100 |
| 2023-01-10 | 9.62 | $9.90 | 356600 |
| 2023-01-09 | 9.54 | $9.87 | 430932 |
| 2023-01-06 | 9.45 | $9.71 | 315900 |
| 2023-01-05 | 9.39 | $9.58 | 232500 |
| 2023-01-04 | 9.37 | $9.62 | 254515 |
| 2023-01-03 | 9.33 | $9.50 | 427500 |
| 2022-12-30 | 9.32 | $9.39 | 988336 |
| 2022-12-29 | 9.35 | $9.44 | 766654 |
| 2022-12-28 | 9.38 | $9.32 | 758900 |
| 2022-12-27 | 9.45 | $9.39 | 733100 |
| 2022-12-23 | 9.52 | $9.54 | 495600 |
| 2022-12-22 | 9.55 | $9.42 | 619025 |
| 2022-12-21 | 9.64 | $9.58 | 539900 |
| 2022-12-20 | 9.70 | $9.57 | 530021 |
| 2022-12-19 | 9.78 | $9.65 | 446030 |
| 2022-12-16 | 9.84 | $9.76 | 368626 |
| 2022-12-15 | 9.89 | $9.75 | 414316 |
| 2022-12-14 | 9.96 | $9.74 | 384700 |
| 2022-12-13 | 10.04 | $9.71 | 575600 |
| 2022-12-12 | 10.15 | $9.78 | 389407 |
| 2022-12-09 | 10.26 | $9.79 | 499875 |
| 2022-12-08 | 10.39 | $10.24 | 273124 |
| 2022-12-07 | 10.41 | $10.23 | 384600 |
| 2022-12-06 | 10.42 | $10.24 | 330145 |
| 2022-12-05 | 10.44 | $10.16 | 271500 |
| 2022-12-02 | 10.48 | $10.21 | 329833 |
| 2022-12-01 | 10.50 | $10.34 | 318301 |
| 2022-11-30 | 10.49 | $10.40 | 356600 |
| 2022-11-29 | 10.45 | $10.34 | 307600 |
| 2022-11-28 | 10.41 | $10.33 | 408200 |
| 2022-11-25 | 10.37 | $10.45 | 156400 |
| 2022-11-23 | 10.27 | $10.34 | 381134 |
| 2022-11-22 | 10.18 | $10.30 | 338000 |
| 2022-11-21 | 10.08 | $10.11 | 271937 |
| 2022-11-18 | 10.01 | $10.03 | 356215 |
| 2022-11-17 | 9.95 | $9.97 | 220946 |
| 2022-11-16 | 9.90 | $9.89 | 292300 |
| 2022-11-15 | 9.85 | $9.84 | 373500 |
| 2022-11-14 | 9.81 | $9.60 | 234300 |
| 2022-11-11 | 9.83 | $9.75 | 238700 |
| 2022-11-10 | 9.81 | $9.84 | 327819 |
| 2022-11-09 | 9.75 | $9.59 | 388500 |
| 2022-11-08 | 9.76 | $9.90 | 308300 |
| 2022-11-07 | 9.66 | $9.80 | 361044 |
| 2022-11-04 | 9.58 | $9.68 | 235700 |
| 2022-11-03 | 9.51 | $9.59 | 231841 |
| 2022-11-02 | 9.45 | $9.65 | 304800 |
| 2022-11-01 | 9.36 | $9.60 | 234955 |
| 2022-10-31 | 9.27 | $9.45 | 232349 |
| 2022-10-28 | 9.21 | $9.36 | 202000 |
| 2022-10-27 | 9.16 | $9.29 | 183536 |
| 2022-10-26 | 9.12 | $9.32 | 326600 |
| 2022-10-25 | 9.07 | $9.35 | 297709 |
| 2022-10-24 | 9.00 | $9.24 | 333000 |
| 2022-10-21 | 8.96 | $9.16 | 174921 |
| 2022-10-20 | 8.93 | $9.05 | 411916 |
| 2022-10-19 | 8.94 | $9.01 | 342300 |
| 2022-10-18 | 8.96 | $9.11 | 259000 |
| 2022-10-17 | 8.96 | $9.01 | 302700 |
| 2022-10-14 | 9.00 | $8.94 | 308000 |
| 2022-10-13 | 9.08 | $9.06 | 276000 |
| 2022-10-12 | 9.14 | $9.11 | 234410 |
| 2022-10-11 | 9.19 | $9.30 | 206644 |
| 2022-10-10 | 9.21 | $9.27 | 304100 |
| 2022-10-07 | 9.25 | $9.47 | 230925 |
| 2022-10-06 | 9.23 | $9.46 | 154949 |
| 2022-10-05 | 9.22 | $9.52 | 177843 |
| 2022-10-04 | 9.19 | $9.59 | 304526 |
| 2022-10-03 | 9.14 | $9.34 | 330135 |
| 2022-09-30 | 9.17 | $9.21 | 329335 |
| 2022-09-29 | 9.25 | $9.25 | 228805 |
| 2022-09-28 | 9.34 | $9.45 | 269712 |
| 2022-09-27 | 9.39 | $9.27 | 358412 |
| 2022-09-26 | 9.52 | $9.30 | 364900 |
| 2022-09-23 | 9.67 | $9.54 | 373800 |
| 2022-09-22 | 9.79 | $9.79 | 219718 |
| 2022-09-21 | 9.86 | $9.88 | 230800 |
| 2022-09-20 | 9.92 | $9.91 | 330745 |
| 2022-09-19 | 9.98 | $9.94 | 268200 |
| 2022-09-16 | 10.06 | $9.98 | 350000 |
| 2022-09-15 | 10.15 | $10.05 | 175100 |
| 2022-09-14 | 10.23 | $10.17 | 174400 |
| 2022-09-13 | 10.30 | $10.20 | 270324 |
| 2022-09-12 | 10.38 | $10.33 | 216741 |
| 2022-09-09 | 10.44 | $10.40 | 185656 |
| 2022-09-08 | 10.49 | $10.59 | 240249 |
| 2022-09-07 | 10.49 | $10.60 | 155544 |
| 2022-09-06 | 10.50 | $10.42 | 186600 |
| 2022-09-02 | 10.56 | $10.56 | 174559 |
| 2022-09-01 | 10.59 | $10.58 | 257129 |
| 2022-08-31 | 10.63 | $10.60 | 191643 |
| 2022-08-30 | 10.67 | $10.51 | 217200 |
| 2022-08-29 | 10.75 | $10.67 | 229700 |
| 2022-08-26 | 10.80 | $10.68 | 127300 |
| 2022-08-25 | 10.86 | $10.75 | 229400 |
| 2022-08-24 | 10.91 | $10.74 | 145414 |
| 2022-08-23 | 10.97 | $10.68 | 326000 |
| 2022-08-22 | 11.06 | $10.77 | 185000 |
| 2022-08-19 | 11.14 | $10.84 | 235900 |
| 2022-08-18 | 11.22 | $10.95 | 293400 |
| 2022-08-17 | 11.27 | $10.93 | 326636 |
| 2022-08-16 | 11.34 | $11.13 | 260639 |
| 2022-08-15 | 11.36 | $11.12 | 192800 |
| 2022-08-12 | 11.39 | $11.12 | 299839 |
| 2022-08-11 | 11.41 | $11.16 | 289700 |
| 2022-08-10 | 11.42 | $11.19 | 310905 |
| 2022-08-09 | 11.42 | $11.34 | 324000 |
| 2022-08-08 | 11.36 | $11.31 | 206676 |
| 2022-08-05 | 11.29 | $11.23 | 186001 |
| 2022-08-04 | 11.23 | $11.35 | 269562 |
| 2022-08-03 | 11.12 | $11.32 | 298025 |
| 2022-08-02 | 10.98 | $11.22 | 390151 |
| 2022-08-01 | 10.84 | $11.15 | 491000 |
| 2022-07-29 | 10.69 | $10.93 | 254811 |
| 2022-07-28 | 10.57 | $10.77 | 340300 |
| 2022-07-27 | 10.47 | $10.58 | 225015 |
| 2022-07-26 | 10.41 | $10.47 | 199127 |
| 2022-07-25 | 10.38 | $10.42 | 187800 |
| 2022-07-22 | 10.35 | $10.36 | 355700 |
| 2022-07-21 | 10.33 | $10.43 | 342600 |
| 2022-07-20 | 10.29 | $10.29 | 291900 |
| 2022-07-19 | 10.28 | $10.36 | 245310 |
| 2022-07-18 | 10.24 | $10.26 | 341300 |
| 2022-07-15 | 10.23 | $10.05 | 695616 |
| 2022-07-14 | 10.29 | $10.33 | 240621 |
| 2022-07-13 | 10.27 | $10.13 | 217000 |
| 2022-07-12 | 10.30 | $10.14 | 336804 |
| 2022-07-11 | 10.34 | $10.18 | 300300 |
| 2022-07-08 | 10.38 | $10.35 | 191909 |
| 2022-07-07 | 10.37 | $10.48 | 167100 |
| 2022-07-06 | 10.31 | $10.39 | 298129 |
| 2022-07-05 | 10.27 | $10.41 | 254500 |
| 2022-07-01 | 10.22 | $10.42 | 199500 |
| 2022-06-30 | 10.15 | $10.33 | 389600 |
| 2022-06-29 | 10.10 | $10.26 | 179515 |
| 2022-06-28 | 10.06 | $10.22 | 251642 |
| 2022-06-27 | 10.02 | $10.26 | 226900 |
| 2022-06-24 | 9.97 | $10.21 | 283413 |
| 2022-06-23 | 9.92 | $10.17 | 502000 |
| 2022-06-22 | 9.88 | $9.93 | 290800 |
| 2022-06-21 | 9.91 | $9.79 | 498245 |
| 2022-06-17 | 9.99 | $9.82 | 324500 |
| 2022-06-16 | 10.09 | $9.68 | 517928 |
| 2022-06-15 | 10.25 | $9.90 | 624103 |
| 2022-06-14 | 10.38 | $10.04 | 332512 |
| 2022-06-13 | 10.50 | $10.02 | 451638 |
| 2022-06-10 | 10.65 | $10.42 | 269300 |
| 2022-06-09 | 10.70 | $10.66 | 145612 |
| 2022-06-08 | 10.69 | $10.74 | 233411 |
| 2022-06-07 | 10.65 | $10.83 | 251500 |
| 2022-06-06 | 10.58 | $10.67 | 208800 |
| 2022-06-03 | 10.53 | $10.64 | 252000 |
| 2022-06-02 | 10.49 | $10.63 | 248300 |
| 2022-06-01 | 10.44 | $10.63 | 256040 |
| 2022-05-31 | 10.39 | $10.61 | 274600 |
| 2022-05-27 | 10.33 | $10.67 | 298700 |
| 2022-05-26 | 10.24 | $10.45 | 380600 |
| 2022-05-25 | 10.20 | $10.33 | 362700 |
| 2022-05-24 | 10.20 | $10.35 | 368800 |
| 2022-05-23 | 10.19 | $10.35 | 324100 |
| 2022-05-20 | 10.18 | $10.52 | 903500 |
| 2022-05-19 | 10.13 | $10.33 | 444600 |
| 2022-05-18 | 10.13 | $10.28 | 303200 |
| 2022-05-17 | 10.14 | $10.30 | 469000 |
| 2022-05-16 | 10.17 | $10.19 | 541120 |
| 2022-05-13 | 10.23 | $10.21 | 424500 |
| 2022-05-12 | 10.32 | $10.12 | 544600 |
| 2022-05-11 | 10.45 | $10.33 | 355505 |
| 2022-05-10 | 10.55 | $10.52 | 331723 |
| 2022-05-09 | 10.62 | $10.46 | 381335 |
| 2022-05-06 | 10.73 | $10.71 | 285706 |
| 2022-05-05 | 10.78 | $10.81 | 265099 |
| 2022-05-04 | 10.82 | $10.90 | 247742 |
| 2022-05-03 | 10.84 | $10.70 | 273100 |
| 2022-05-02 | 10.94 | $10.72 | 572920 |
| 2022-04-29 | 11.05 | $10.97 | 279700 |
| 2022-04-28 | 11.11 | $11.09 | 314800 |
| 2022-04-27 | 11.15 | $11.07 | 303600 |
| 2022-04-26 | 11.20 | $11.13 | 303312 |
| 2022-04-25 | 11.25 | $11.20 | 274500 |
| 2022-04-22 | 11.30 | $11.25 | 173000 |
| 2022-04-21 | 11.33 | $11.33 | 708503 |
| 2022-04-20 | 11.35 | $11.41 | 411731 |
| 2022-04-19 | 11.36 | $11.31 | 365922 |
| 2022-04-18 | 11.39 | $11.28 | 304690 |
| 2022-04-14 | 11.45 | $11.26 | 217600 |
| 2022-04-13 | 11.52 | $11.32 | 255200 |
| 2022-04-12 | 11.60 | $11.28 | 257000 |
| 2022-04-11 | 11.70 | $11.31 | 352635 |
| 2022-04-08 | 11.81 | $11.69 | 146732 |
| 2022-04-07 | 11.83 | $11.83 | 342700 |
| 2022-04-06 | 11.81 | $11.77 | 254519 |
| 2022-04-05 | 11.80 | $11.85 | 274601 |
| 2022-04-04 | 11.77 | $11.90 | 319299 |
| 2022-04-01 | 11.70 | $11.81 | 181400 |
| 2022-03-31 | 11.66 | $11.70 | 290441 |
| 2022-03-30 | 11.63 | $11.65 | 200510 |
| 2022-03-29 | 11.62 | $11.66 | 309400 |
| 2022-03-28 | 11.61 | $11.48 | 257100 |
| 2022-03-25 | 11.64 | $11.58 | 207500 |
| 2022-03-24 | 11.66 | $11.70 | 250014 |
| 2022-03-23 | 11.64 | $11.72 | 237446 |
| 2022-03-22 | 11.61 | $11.71 | 194409 |
| 2022-03-21 | 11.57 | $11.64 | 364903 |
| 2022-03-18 | 11.55 | $11.88 | 675100 |
| 2022-03-17 | 11.46 | $11.67 | 425700 |
| 2022-03-16 | 11.41 | $11.52 | 362326 |
| 2022-03-15 | 11.40 | $11.29 | 411426 |
| 2022-03-14 | 11.46 | $11.24 | 340600 |
| 2022-03-11 | 11.56 | $11.50 | 251700 |
| 2022-03-10 | 11.59 | $11.54 | 546300 |
| 2022-03-09 | 11.63 | $11.67 | 312500 |
| 2022-03-08 | 11.63 | $11.61 | 438900 |
| 2022-03-07 | 11.65 | $11.63 | 553400 |
| 2022-03-04 | 11.68 | $11.86 | 384815 |
| 2022-03-03 | 11.64 | $11.86 | 267809 |
| 2022-03-02 | 11.59 | $11.84 | 337738 |
| 2022-03-01 | 11.54 | $11.78 | 269911 |
| 2022-02-28 | 11.50 | $11.72 | 450400 |
| 2022-02-25 | 11.48 | $11.63 | 400340 |
| 2022-02-24 | 11.49 | $11.51 | 592218 |
| 2022-02-23 | 11.55 | $11.51 | 343200 |
| 2022-02-22 | 11.61 | $11.56 | 398000 |
| 2022-02-18 | 11.69 | $11.81 | 510017 |
| 2022-02-17 | 11.70 | $11.69 | 306200 |
| 2022-02-16 | 11.76 | $11.79 | 375282 |
| 2022-02-15 | 11.81 | $11.73 | 280300 |
| 2022-02-14 | 11.88 | $11.62 | 743434 |
| 2022-02-11 | 12.02 | $11.83 | 375917 |
| 2022-02-10 | 12.12 | $11.99 | 483300 |
| 2022-02-09 | 12.20 | $12.33 | 376859 |
| 2022-02-08 | 12.18 | $12.30 | 240527 |
| 2022-02-07 | 12.18 | $12.27 | 251609 |
| 2022-02-04 | 12.19 | $12.27 | 278130 |
| 2022-02-03 | 12.20 | $12.34 | 240542 |
| 2022-02-02 | 12.20 | $12.43 | 369600 |
| 2022-02-01 | 12.17 | $12.41 | 383500 |
| 2022-01-31 | 12.15 | $12.29 | 297638 |
| 2022-01-28 | 12.16 | $12.24 | 244200 |
| 2022-01-27 | 12.20 | $12.23 | 347100 |
| 2022-01-26 | 12.26 | $12.31 | 379920 |
| 2022-01-25 | 12.30 | $12.15 | 460449 |
| 2022-01-24 | 12.41 | $12.16 | 945248 |
| 2022-01-21 | 12.54 | $12.34 | 1.5M |
| 2022-01-20 | 12.65 | $12.52 | 596000 |
| 2022-01-19 | 12.73 | $12.52 | 520400 |
| 2022-01-18 | 12.83 | $12.47 | 856800 |
| 2022-01-14 | 12.97 | $12.71 | 754100 |
| 2022-01-13 | 13.06 | $12.87 | 487028 |
| 2022-01-12 | 13.13 | $13.04 | 328600 |
| 2022-01-11 | 13.15 | $13.12 | 377190 |
| 2022-01-10 | 13.15 | $13.13 | 365204 |
| 2022-01-07 | 13.15 | $13.12 | 267000 |
| 2022-01-06 | 13.15 | $13.12 | 292832 |
| 2022-01-05 | 13.15 | $13.11 | 341138 |
| 2022-01-04 | 13.16 | $13.17 | 293118 |
| 2022-01-03 | 13.14 | $13.16 | 326047 |
| 2021-12-31 | 13.12 | $13.10 | 692630 |
| 2021-12-30 | 13.12 | $13.21 | 209100 |
| 2021-12-29 | 13.09 | $13.16 | 386900 |
| 2021-12-28 | 13.06 | $13.18 | 748300 |
| 2021-12-27 | 13.02 | $13.16 | 321300 |
| 2021-12-23 | 12.97 | $13.11 | 482400 |
| 2021-12-22 | 12.94 | $13.09 | 347310 |
| 2021-12-21 | 12.90 | $13.00 | 264430 |
| 2021-12-20 | 12.88 | $12.84 | 429942 |
| 2021-12-17 | 12.92 | $12.93 | 218300 |
| 2021-12-16 | 12.93 | $12.92 | 259100 |
| 2021-12-15 | 12.95 | $12.89 | 260204 |
| 2021-12-14 | 12.98 | $12.84 | 282748 |
| 2021-12-13 | 13.04 | $12.92 | 414205 |
| 2021-12-10 | 13.09 | $13.07 | 293000 |
| 2021-12-09 | 13.10 | $13.21 | 314000 |
| 2021-12-08 | 13.07 | $13.11 | 359004 |
| 2021-12-07 | 13.07 | $13.16 | 276941 |
| 2021-12-06 | 13.05 | $13.12 | 190834 |
| 2021-12-03 | 13.04 | $13.01 | 289900 |
| 2021-12-02 | 13.06 | $13.03 | 326538 |
| 2021-12-01 | 13.08 | $12.95 | 539308 |
| 2021-11-30 | 13.14 | $13.07 | 526300 |
| 2021-11-29 | 13.16 | $13.19 | 477100 |
| 2021-11-26 | 13.16 | $13.10 | 287000 |
| 2021-11-24 | 13.18 | $13.20 | 397600 |
| 2021-11-23 | 13.18 | $13.21 | 805710 |
| 2021-11-22 | 13.17 | $13.19 | 623837 |
| 2021-11-19 | 13.17 | $13.20 | 365122 |
| 2021-11-18 | 13.17 | $13.14 | 354525 |
| 2021-11-17 | 13.18 | $13.18 | 259800 |
| 2021-11-16 | 13.19 | $13.14 | 323327 |
| 2021-11-15 | 13.21 | $13.17 | 217500 |
| 2021-11-12 | 13.23 | $13.19 | 196018 |
| 2021-11-11 | 13.24 | $13.18 | 257538 |
| 2021-11-10 | 13.26 | $13.20 | 407126 |
| 2021-11-09 | 13.27 | $13.28 | 422412 |
| 2021-11-08 | 13.27 | $13.30 | 578700 |
| 2021-11-05 | 13.25 | $13.33 | 356600 |
| 2021-11-04 | 13.23 | $13.28 | 713845 |
| 2021-11-03 | 13.21 | $13.30 | 276517 |
| 2021-11-02 | 13.19 | $13.22 | 329508 |
| 2021-11-01 | 13.18 | $13.21 | 308500 |
| 2021-10-29 | 13.18 | $13.20 | 213600 |
| 2021-10-28 | 13.18 | $13.21 | 370200 |
| 2021-10-27 | 13.18 | $13.19 | 295915 |
| 2021-10-26 | 13.19 | $13.20 | 290709 |
| 2021-10-25 | 13.19 | $13.19 | 250500 |
| 2021-10-22 | 13.20 | $13.18 | 265817 |
| 2021-10-21 | 13.21 | $13.17 | 395100 |
| 2021-10-20 | 13.23 | $13.22 | 391227 |
| 2021-10-19 | 13.24 | $13.30 | 413100 |
| 2021-10-18 | 13.23 | $13.25 | 278573 |
| 2021-10-15 | 13.23 | $13.23 | 292659 |
| 2021-10-14 | 13.24 | $13.22 | 336800 |
| 2021-10-13 | 13.25 | $13.24 | 246023 |
| 2021-10-12 | 13.26 | $13.25 | 335400 |
| 2021-10-11 | 13.27 | $13.26 | 240526 |
| 2021-10-08 | 13.28 | $13.30 | 197915 |
| 2021-10-07 | 13.28 | $13.34 | 428500 |
| 2021-10-06 | 13.27 | $13.38 | 329000 |
| 2021-10-05 | 13.24 | $13.32 | 316009 |
| 2021-10-04 | 13.22 | $13.18 | 348600 |
| 2021-10-01 | 13.25 | $13.23 | 256200 |
| 2021-09-30 | 13.26 | $13.18 | 778314 |
| 2021-09-29 | 13.30 | $13.20 | 297400 |
| 2021-09-28 | 13.33 | $13.22 | 324900 |
| 2021-09-27 | 13.37 | $13.32 | 345022 |
| 2021-09-24 | 13.38 | $13.41 | 227896 |
| 2021-09-23 | 13.37 | $13.42 | 300145 |
| 2021-09-22 | 13.35 | $13.38 | 372900 |
| 2021-09-21 | 13.35 | $13.34 | 706100 |
| 2021-09-20 | 13.35 | $13.34 | 489900 |
| 2021-09-17 | 13.35 | $13.37 | 239732 |
| 2021-09-16 | 13.34 | $13.34 | 406641 |
| 2021-09-15 | 13.34 | $13.34 | 329907 |
| 2021-09-14 | 13.34 | $13.24 | 350300 |
| 2021-09-13 | 13.37 | $13.30 | 463709 |
| 2021-09-10 | 13.39 | $13.34 | 341501 |
| 2021-09-09 | 13.40 | $13.43 | 649135 |
| 2021-09-08 | 13.38 | $13.44 | 387449 |
| 2021-09-07 | 13.36 | $13.41 | 546700 |
| 2021-09-03 | 13.34 | $13.33 | 447524 |
| 2021-09-02 | 13.34 | $13.36 | 430300 |
| 2021-09-01 | 13.33 | $13.35 | 295900 |
| 2021-08-31 | 13.32 | $13.33 | 452844 |
| 2021-08-30 | 13.31 | $13.33 | 415600 |
| 2021-08-27 | 13.30 | $13.31 | 299240 |
| 2021-08-26 | 13.30 | $13.22 | 436831 |
| 2021-08-25 | 13.32 | $13.27 | 541100 |
| 2021-08-24 | 13.33 | $13.31 | 397303 |
| 2021-08-23 | 13.34 | $13.34 | 283503 |
| 2021-08-20 | 13.33 | $13.28 | 271000 |
| 2021-08-19 | 13.34 | $13.30 | 376410 |
| 2021-08-18 | 13.34 | $13.29 | 223700 |
| 2021-08-17 | 13.35 | $13.28 | 591500 |
| 2021-08-16 | 13.36 | $13.30 | 409599 |
| 2021-08-13 | 13.37 | $13.31 | 319000 |
| 2021-08-12 | 13.38 | $13.34 | 291230 |
| 2021-08-11 | 13.38 | $13.32 | 336700 |
| 2021-08-10 | 13.38 | $13.41 | 449129 |
| 2021-08-09 | 13.35 | $13.42 | 431149 |
| 2021-08-06 | 13.31 | $13.41 | 318800 |
| 2021-08-05 | 13.26 | $13.35 | 386030 |
| 2021-08-04 | 13.22 | $13.24 | 363209 |
| 2021-08-03 | 13.21 | $13.34 | 306626 |
| 2021-08-02 | 13.17 | $13.22 | 470300 |
| 2021-07-30 | 13.15 | $13.24 | 199100 |
| 2021-07-29 | 13.12 | $13.16 | 290504 |
| 2021-07-28 | 13.11 | $13.18 | 428716 |
| 2021-07-27 | 13.10 | $13.17 | 327900 |
| 2021-07-26 | 13.08 | $13.12 | 226500 |
| 2021-07-23 | 13.08 | $13.14 | 404410 |
| 2021-07-22 | 13.07 | $13.10 | 343300 |
| 2021-07-21 | 13.07 | $13.03 | 572637 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
48.66
2026-07-17
Close Price
$9.31
Vol: 1.7M
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
21.23
Average
48.08
Maximum
70.30
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 48.66 | $9.31 | 1.7M |
| 2026-07-16 | 50.99 | $9.34 | 433634 |
| 2026-07-15 | 51.78 | $9.35 | 433730 |
| 2026-07-14 | 48.77 | $9.31 | 431300 |
| 2026-07-13 | 50.26 | $9.33 | 455948 |
| 2026-07-10 | 50.26 | $9.33 | 369041 |
| 2026-07-09 | 54.78 | $9.39 | 239233 |
| 2026-07-08 | 52.77 | $9.36 | 293700 |
| 2026-07-07 | 57.66 | $9.42 | 208713 |
| 2026-07-06 | 57.66 | $9.42 | 249800 |
| 2026-07-02 | 56.44 | $9.40 | 294100 |
| 2026-07-01 | 53.93 | $9.36 | 401538 |
| 2026-06-30 | 54.68 | $9.37 | 441503 |
| 2026-06-29 | 52.81 | $9.34 | 340136 |
| 2026-06-26 | 47.31 | $9.26 | 318441 |
| 2026-06-25 | 49.36 | $9.29 | 501801 |
| 2026-06-24 | 43.12 | $9.21 | 550100 |
| 2026-06-23 | 43.12 | $9.21 | 311007 |
| 2026-06-22 | 43.12 | $9.21 | 315315 |
| 2026-06-18 | 39.10 | $9.16 | 364900 |
| 2026-06-17 | 40.74 | $9.19 | 299100 |
| 2026-06-16 | 44.27 | $9.25 | 331825 |
| 2026-06-15 | 41.03 | $9.21 | 569330 |
| 2026-06-12 | 42.81 | $9.24 | 421786 |
| 2026-06-11 | 44.01 | $9.26 | 416000 |
| 2026-06-10 | 41.67 | $9.23 | 445041 |
| 2026-06-09 | 40.89 | $9.22 | 436445 |
| 2026-06-08 | 40.89 | $9.22 | 258600 |
| 2026-06-05 | 41.39 | $9.23 | 404930 |
| 2026-06-04 | 42.89 | $9.26 | 375313 |
| 2026-06-03 | 43.38 | $9.27 | 413600 |
| 2026-06-02 | 47.57 | $9.35 | 207600 |
| 2026-06-01 | 49.27 | $9.38 | 309000 |
| 2026-05-29 | 49.27 | $9.38 | 442100 |
| 2026-05-28 | 49.27 | $9.38 | 242958 |
| 2026-05-27 | 45.37 | $9.31 | 298226 |
| 2026-05-26 | 44.80 | $9.30 | 312700 |
| 2026-05-22 | 44.24 | $9.29 | 519439 |
| 2026-05-21 | 41.43 | $9.24 | 379700 |
| 2026-05-20 | 40.29 | $9.22 | 447806 |
| 2026-05-19 | 35.51 | $9.14 | 424729 |
| 2026-05-18 | 37.28 | $9.19 | 496425 |
| 2026-05-15 | 37.28 | $9.19 | 320100 |
| 2026-05-14 | 40.57 | $9.28 | 209804 |
| 2026-05-13 | 42.97 | $9.34 | 350713 |
| 2026-05-12 | 44.65 | $9.38 | 282541 |
| 2026-05-11 | 45.49 | $9.40 | 334117 |
| 2026-05-08 | 49.48 | $9.49 | 316900 |
| 2026-05-07 | 50.41 | $9.51 | 299324 |
| 2026-05-06 | 54.83 | $9.60 | 863400 |
| 2026-05-05 | 46.98 | $9.44 | 251924 |
| 2026-05-04 | 46.43 | $9.43 | 298151 |
| 2026-05-01 | 48.85 | $9.48 | 298200 |
| 2026-04-30 | 47.28 | $9.45 | 311700 |
| 2026-04-29 | 45.15 | $9.41 | 292505 |
| 2026-04-28 | 47.43 | $9.46 | 180542 |
| 2026-04-27 | 49.81 | $9.51 | 120800 |
| 2026-04-24 | 48.83 | $9.49 | 336800 |
| 2026-04-23 | 51.70 | $9.55 | 409416 |
| 2026-04-22 | 51.25 | $9.54 | 472230 |
| 2026-04-21 | 46.99 | $9.45 | 278330 |
| 2026-04-20 | 50.73 | $9.53 | 292822 |
| 2026-04-17 | 49.29 | $9.50 | 275916 |
| 2026-04-16 | 49.29 | $9.50 | 201409 |
| 2026-04-15 | 48.85 | $9.49 | 219516 |
| 2026-04-14 | 48.41 | $9.48 | 224000 |
| 2026-04-13 | 49.20 | $9.50 | 237200 |
| 2026-04-10 | 49.20 | $9.50 | 206810 |
| 2026-04-09 | 51.89 | $9.57 | 331000 |
| 2026-04-08 | 48.45 | $9.48 | 306800 |
| 2026-04-07 | 44.26 | $9.38 | 272800 |
| 2026-04-06 | 44.60 | $9.39 | 131600 |
| 2026-04-02 | 43.34 | $9.36 | 260100 |
| 2026-04-01 | 44.63 | $9.40 | 283800 |
| 2026-03-31 | 46.26 | $9.45 | 1.1M |
| 2026-03-30 | 27.04 | $9.07 | 472200 |
| 2026-03-27 | 23.63 | $9.02 | 317626 |
| 2026-03-26 | 26.72 | $9.15 | 366500 |
| 2026-03-25 | 30.50 | $9.28 | 334200 |
| 2026-03-24 | 31.15 | $9.30 | 358900 |
| 2026-03-23 | 27.51 | $9.25 | 303600 |
| 2026-03-20 | 22.86 | $9.19 | 567721 |
| 2026-03-19 | 25.44 | $9.29 | 756200 |
| 2026-03-18 | 29.94 | $9.43 | 204507 |
| 2026-03-17 | 31.45 | $9.47 | 183412 |
| 2026-03-16 | 30.62 | $9.46 | 228700 |
| 2026-03-13 | 23.58 | $9.38 | 428700 |
| 2026-03-12 | 27.96 | $9.51 | 286440 |
| 2026-03-11 | 32.36 | $9.61 | 358400 |
| 2026-03-10 | 32.85 | $9.62 | 343006 |
| 2026-03-09 | 22.85 | $9.53 | 464200 |
| 2026-03-06 | 27.11 | $9.63 | 289000 |
| 2026-03-05 | 30.33 | $9.69 | 335700 |
| 2026-03-04 | 30.33 | $9.69 | 423300 |
| 2026-03-03 | 30.33 | $9.69 | 702600 |
| 2026-03-02 | 35.11 | $9.77 | 440400 |
| 2026-02-27 | 42.20 | $9.86 | 342443 |
| 2026-02-26 | 47.24 | $9.91 | 270314 |
| 2026-02-25 | 47.24 | $9.91 | 174100 |
| 2026-02-24 | 43.60 | $9.88 | 370900 |
| 2026-02-23 | 44.57 | $9.89 | 366326 |
| 2026-02-20 | 48.72 | $9.93 | 464700 |
| 2026-02-19 | 45.08 | $9.90 | 391449 |
| 2026-02-18 | 47.20 | $9.92 | 346133 |
| 2026-02-17 | 50.59 | $9.95 | 225200 |
| 2026-02-13 | 50.59 | $9.95 | 359500 |
| 2026-02-12 | 55.38 | $9.99 | 172100 |
| 2026-02-11 | 54.36 | $9.98 | 216100 |
| 2026-02-10 | 52.27 | $9.96 | 371200 |
| 2026-02-09 | 51.21 | $9.95 | 316013 |
| 2026-02-06 | 49.06 | $9.93 | 254200 |
| 2026-02-05 | 45.65 | $9.90 | 249330 |
| 2026-02-04 | 46.64 | $9.91 | 215078 |
| 2026-02-03 | 47.62 | $9.92 | 393931 |
| 2026-02-02 | 45.45 | $9.90 | 288301 |
| 2026-01-30 | 42.01 | $9.87 | 248200 |
| 2026-01-29 | 47.72 | $9.93 | 304233 |
| 2026-01-28 | 45.37 | $9.91 | 201700 |
| 2026-01-27 | 45.37 | $9.91 | 268700 |
| 2026-01-26 | 45.37 | $9.91 | 411517 |
| 2026-01-23 | 45.37 | $9.91 | 249100 |
| 2026-01-22 | 44.35 | $9.90 | 226200 |
| 2026-01-21 | 43.34 | $9.89 | 480342 |
| 2026-01-20 | 41.33 | $9.87 | 266400 |
| 2026-01-16 | 42.04 | $9.88 | 270087 |
| 2026-01-15 | 44.97 | $9.92 | 269209 |
| 2026-01-14 | 44.97 | $9.92 | 310731 |
| 2026-01-13 | 52.39 | $10.01 | 241839 |
| 2026-01-12 | 48.83 | $9.97 | 251000 |
| 2026-01-09 | 48.83 | $9.97 | 260600 |
| 2026-01-08 | 49.66 | $9.98 | 190900 |
| 2026-01-07 | 50.49 | $9.99 | 237200 |
| 2026-01-06 | 50.49 | $9.99 | 209315 |
| 2026-01-05 | 48.16 | $9.96 | 273900 |
| 2026-01-02 | 47.38 | $9.95 | 371400 |
| 2025-12-31 | 44.17 | $9.91 | 366800 |
| 2025-12-30 | 46.88 | $9.95 | 217622 |
| 2025-12-29 | 46.10 | $9.94 | 339100 |
| 2025-12-26 | 47.43 | $9.96 | 183024 |
| 2025-12-24 | 45.17 | $9.93 | 303400 |
| 2025-12-23 | 42.01 | $9.89 | 877928 |
| 2025-12-22 | 39.53 | $9.86 | 904300 |
| 2025-12-19 | 37.84 | $9.84 | 332607 |
| 2025-12-18 | 37.01 | $9.83 | 439600 |
| 2025-12-17 | 39.00 | $9.87 | 242400 |
| 2025-12-16 | 40.02 | $9.89 | 286700 |
| 2025-12-15 | 42.11 | $9.93 | 736800 |
| 2025-12-12 | 40.64 | $9.91 | 255210 |
| 2025-12-11 | 47.55 | $10.03 | 202249 |
| 2025-12-10 | 48.87 | $10.05 | 240435 |
| 2025-12-09 | 46.77 | $10.02 | 242300 |
| 2025-12-08 | 45.35 | $10.00 | 367600 |
| 2025-12-05 | 45.35 | $10.00 | 499175 |
| 2025-12-04 | 57.03 | $10.17 | 311220 |
| 2025-12-03 | 53.70 | $10.12 | 282800 |
| 2025-12-02 | 53.70 | $10.12 | 498931 |
| 2025-12-01 | 53.70 | $10.12 | 272700 |
| 2025-11-28 | 55.93 | $10.15 | 126000 |
| 2025-11-26 | 54.12 | $10.12 | 251500 |
| 2025-11-25 | 51.60 | $10.08 | 235934 |
| 2025-11-24 | 48.22 | $10.03 | 239213 |
| 2025-11-21 | 46.81 | $10.01 | 213600 |
| 2025-11-20 | 43.13 | $9.96 | 521339 |
| 2025-11-19 | 42.37 | $9.95 | 294400 |
| 2025-11-18 | 42.91 | $9.96 | 726500 |
| 2025-11-17 | 39.99 | $9.92 | 455745 |
| 2025-11-14 | 43.71 | $9.99 | 246500 |
| 2025-11-13 | 44.27 | $10.00 | 228424 |
| 2025-11-12 | 53.34 | $10.14 | 219000 |
| 2025-11-11 | 51.31 | $10.11 | 190215 |
| 2025-11-10 | 49.93 | $10.09 | 178215 |
| 2025-11-07 | 49.25 | $10.08 | 189100 |
| 2025-11-06 | 46.47 | $10.04 | 171873 |
| 2025-11-05 | 47.08 | $10.05 | 204400 |
| 2025-11-04 | 45.02 | $10.02 | 277547 |
| 2025-11-03 | 47.98 | $10.07 | 150649 |
| 2025-10-31 | 48.59 | $10.08 | 227015 |
| 2025-10-30 | 46.66 | $10.05 | 146210 |
| 2025-10-29 | 47.22 | $10.06 | 187100 |
| 2025-10-28 | 48.32 | $10.08 | 164449 |
| 2025-10-27 | 49.99 | $10.11 | 238200 |
| 2025-10-24 | 48.87 | $10.09 | 251200 |
| 2025-10-23 | 46.61 | $10.05 | 227700 |
| 2025-10-22 | 46.05 | $10.04 | 395400 |
| 2025-10-21 | 40.00 | $9.94 | 301400 |
| 2025-10-20 | 37.34 | $9.90 | 260600 |
| 2025-10-17 | 35.99 | $9.88 | 365326 |
| 2025-10-16 | 37.93 | $9.93 | 261120 |
| 2025-10-15 | 42.27 | $10.03 | 212500 |
| 2025-10-14 | 41.63 | $10.02 | 262643 |
| 2025-10-13 | 47.03 | $10.13 | 246333 |
| 2025-10-10 | 41.82 | $10.05 | 314300 |
| 2025-10-09 | 49.99 | $10.19 | 201117 |
| 2025-10-08 | 51.35 | $10.21 | 171800 |
| 2025-10-07 | 48.70 | $10.17 | 327300 |
| 2025-10-06 | 44.37 | $10.11 | 326317 |
| 2025-10-03 | 44.37 | $10.11 | 307400 |
| 2025-10-02 | 47.38 | $10.16 | 251806 |
| 2025-10-01 | 51.34 | $10.22 | 381400 |
| 2025-09-30 | 46.36 | $10.15 | 257200 |
| 2025-09-29 | 44.03 | $10.12 | 269041 |
| 2025-09-26 | 42.45 | $10.10 | 178600 |
| 2025-09-25 | 49.82 | $10.21 | 276300 |
| 2025-09-24 | 49.82 | $10.21 | 387600 |
| 2025-09-23 | 48.35 | $10.19 | 234045 |
| 2025-09-22 | 43.64 | $10.13 | 284700 |
| 2025-09-19 | 44.28 | $10.14 | 430700 |
| 2025-09-18 | 49.05 | $10.21 | 227427 |
| 2025-09-17 | 47.52 | $10.19 | 275518 |
| 2025-09-16 | 51.18 | $10.24 | 308600 |
| 2025-09-15 | 50.46 | $10.23 | 514200 |
| 2025-09-12 | 49.75 | $10.22 | 282400 |
| 2025-09-11 | 53.38 | $10.27 | 418700 |
| 2025-09-10 | 57.36 | $10.32 | 362043 |
| 2025-09-09 | 59.91 | $10.35 | 249800 |
| 2025-09-08 | 64.45 | $10.40 | 269000 |
| 2025-09-05 | 62.28 | $10.36 | 224279 |
| 2025-09-04 | 61.15 | $10.34 | 232000 |
| 2025-09-03 | 60.59 | $10.33 | 284509 |
| 2025-09-02 | 58.31 | $10.29 | 247325 |
| 2025-08-29 | 60.82 | $10.32 | 194500 |
| 2025-08-28 | 63.41 | $10.35 | 307800 |
| 2025-08-27 | 61.32 | $10.31 | 423900 |
| 2025-08-26 | 64.83 | $10.35 | 530300 |
| 2025-08-25 | 62.27 | $10.30 | 566800 |
| 2025-08-22 | 52.38 | $10.15 | 548437 |
| 2025-08-21 | 47.11 | $10.09 | 188500 |
| 2025-08-20 | 48.82 | $10.11 | 156700 |
| 2025-08-19 | 50.56 | $10.13 | 209000 |
| 2025-08-18 | 51.44 | $10.14 | 228101 |
| 2025-08-15 | 50.63 | $10.13 | 157940 |
| 2025-08-14 | 49.83 | $10.12 | 396437 |
| 2025-08-13 | 49.83 | $10.12 | 383000 |
| 2025-08-12 | 52.10 | $10.15 | 168111 |
| 2025-08-11 | 52.10 | $10.15 | 178412 |
| 2025-08-08 | 53.57 | $10.17 | 249100 |
| 2025-08-07 | 53.57 | $10.17 | 246526 |
| 2025-08-06 | 52.97 | $10.16 | 204649 |
| 2025-08-05 | 51.18 | $10.13 | 280800 |
| 2025-08-04 | 51.18 | $10.13 | 243800 |
| 2025-08-01 | 44.86 | $10.03 | 274900 |
| 2025-07-31 | 49.08 | $10.10 | 200318 |
| 2025-07-30 | 49.72 | $10.11 | 190911 |
| 2025-07-29 | 48.45 | $10.09 | 231328 |
| 2025-07-28 | 47.83 | $10.08 | 229400 |
| 2025-07-25 | 46.60 | $10.06 | 191730 |
| 2025-07-24 | 47.12 | $10.07 | 195824 |
| 2025-07-23 | 48.70 | $10.10 | 480625 |
| 2025-07-22 | 49.22 | $10.11 | 325700 |
| 2025-07-21 | 47.62 | $10.08 | 254100 |
| 2025-07-18 | 45.45 | $10.04 | 938000 |
| 2025-07-17 | 55.90 | $10.23 | 357808 |
| 2025-07-16 | 55.90 | $10.23 | 207600 |
| 2025-07-15 | 54.41 | $10.20 | 153600 |
| 2025-07-14 | 58.82 | $10.27 | 271500 |
| 2025-07-11 | 55.38 | $10.20 | 169500 |
| 2025-07-10 | 62.46 | $10.30 | 232842 |
| 2025-07-09 | 62.46 | $10.30 | 325400 |
| 2025-07-08 | 60.16 | $10.25 | 143238 |
| 2025-07-07 | 60.87 | $10.26 | 181000 |
| 2025-07-03 | 70.30 | $10.38 | 142349 |
| 2025-07-02 | 67.07 | $10.30 | 137335 |
| 2025-07-01 | 65.28 | $10.26 | 191764 |
| 2025-06-30 | 65.28 | $10.26 | 164600 |
| 2025-06-27 | 62.01 | $10.19 | 174046 |
| 2025-06-26 | 62.81 | $10.20 | 241316 |
| 2025-06-25 | 59.84 | $10.14 | 184900 |
| 2025-06-24 | 57.14 | $10.09 | 198800 |
| 2025-06-23 | 53.58 | $10.03 | 173039 |
| 2025-06-20 | 52.96 | $10.02 | 210120 |
| 2025-06-18 | 53.64 | $10.03 | 126400 |
| 2025-06-17 | 55.68 | $10.06 | 103200 |
| 2025-06-16 | 55.68 | $10.06 | 166023 |
| 2025-06-13 | 55.16 | $10.05 | 191935 |
| 2025-06-12 | 62.74 | $10.16 | 187019 |
| 2025-06-11 | 59.36 | $10.09 | 232405 |
| 2025-06-10 | 57.81 | $10.06 | 147728 |
| 2025-06-09 | 57.81 | $10.06 | 179300 |
| 2025-06-06 | 55.77 | $10.02 | 181800 |
| 2025-06-05 | 58.45 | $10.06 | 184334 |
| 2025-06-04 | 56.98 | $10.03 | 176200 |
| 2025-06-03 | 56.49 | $10.02 | 191639 |
| 2025-06-02 | 56.49 | $10.02 | 197900 |
| 2025-05-30 | 55.11 | $9.99 | 125042 |
| 2025-05-29 | 54.66 | $9.98 | 192654 |
| 2025-05-28 | 53.31 | $9.95 | 166122 |
| 2025-05-27 | 54.33 | $9.97 | 191400 |
| 2025-05-23 | 52.60 | $9.93 | 275111 |
| 2025-05-22 | 50.37 | $9.88 | 266100 |
| 2025-05-21 | 47.55 | $9.82 | 201100 |
| 2025-05-20 | 52.77 | $9.93 | 167640 |
| 2025-05-19 | 51.38 | $9.90 | 190500 |
| 2025-05-16 | 52.35 | $9.92 | 204840 |
| 2025-05-15 | 52.35 | $9.92 | 173600 |
| 2025-05-14 | 51.53 | $9.90 | 411500 |
| 2025-05-13 | 52.83 | $9.93 | 442000 |
| 2025-05-12 | 53.70 | $9.95 | 274006 |
| 2025-05-09 | 52.97 | $9.93 | 218600 |
| 2025-05-08 | 53.37 | $9.94 | 151438 |
| 2025-05-07 | 52.69 | $9.92 | 119800 |
| 2025-05-06 | 51.69 | $9.89 | 173845 |
| 2025-05-05 | 53.48 | $9.94 | 186634 |
| 2025-05-02 | 54.92 | $9.98 | 122100 |
| 2025-05-01 | 51.83 | $9.88 | 274117 |
| 2025-04-30 | 52.17 | $9.89 | 175903 |
| 2025-04-29 | 50.95 | $9.85 | 238200 |
| 2025-04-28 | 49.42 | $9.80 | 155500 |
| 2025-04-25 | 50.01 | $9.82 | 138100 |
| 2025-04-24 | 48.54 | $9.77 | 161441 |
| 2025-04-23 | 46.45 | $9.70 | 164511 |
| 2025-04-22 | 40.90 | $9.53 | 281800 |
| 2025-04-21 | 38.40 | $9.46 | 354915 |
| 2025-04-17 | 42.28 | $9.62 | 242100 |
| 2025-04-16 | 40.86 | $9.58 | 255800 |
| 2025-04-15 | 40.51 | $9.57 | 200509 |
| 2025-04-14 | 37.00 | $9.47 | 267247 |
| 2025-04-11 | 37.21 | $9.48 | 202800 |
| 2025-04-10 | 38.02 | $9.52 | 194000 |
| 2025-04-09 | 41.24 | $9.67 | 391600 |
| 2025-04-08 | 31.29 | $9.40 | 514529 |
| 2025-04-07 | 24.55 | $9.25 | 731601 |
| 2025-04-04 | 28.24 | $9.46 | 639500 |
| 2025-04-03 | 43.20 | $9.97 | 314800 |
| 2025-04-02 | 49.01 | $10.09 | 409841 |
| 2025-04-01 | 46.14 | $10.04 | 258700 |
| 2025-03-31 | 42.46 | $9.98 | 566400 |
| 2025-03-28 | 45.41 | $10.04 | 257301 |
| 2025-03-27 | 47.50 | $10.08 | 178836 |
| 2025-03-26 | 49.67 | $10.12 | 262200 |
| 2025-03-25 | 52.53 | $10.17 | 291045 |
| 2025-03-24 | 47.36 | $10.08 | 237728 |
| 2025-03-21 | 46.12 | $10.06 | 409625 |
| 2025-03-20 | 48.28 | $10.10 | 253514 |
| 2025-03-19 | 43.22 | $10.02 | 227621 |
| 2025-03-18 | 44.78 | $10.05 | 296810 |
| 2025-03-17 | 43.49 | $10.03 | 261341 |
| 2025-03-14 | 42.21 | $10.01 | 181400 |
| 2025-03-13 | 39.60 | $9.97 | 270600 |
| 2025-03-12 | 43.31 | $10.05 | 311817 |
| 2025-03-11 | 41.35 | $10.02 | 229600 |
| 2025-03-10 | 42.28 | $10.04 | 246900 |
| 2025-03-07 | 46.75 | $10.13 | 280602 |
| 2025-03-06 | 48.37 | $10.16 | 284000 |
| 2025-03-05 | 50.58 | $10.20 | 216000 |
| 2025-03-04 | 49.48 | $10.18 | 323700 |
| 2025-03-03 | 54.69 | $10.27 | 227100 |
| 2025-02-28 | 53.66 | $10.25 | 244000 |
| 2025-02-27 | 53.66 | $10.25 | 173500 |
| 2025-02-26 | 56.56 | $10.30 | 267141 |
| 2025-02-25 | 54.21 | $10.25 | 177400 |
| 2025-02-24 | 54.78 | $10.26 | 289600 |
| 2025-02-21 | 52.92 | $10.22 | 221600 |
| 2025-02-20 | 51.98 | $10.20 | 233700 |
| 2025-02-19 | 54.02 | $10.24 | 225958 |
| 2025-02-18 | 56.12 | $10.28 | 262230 |
| 2025-02-14 | 53.09 | $10.21 | 211604 |
| 2025-02-13 | 51.74 | $10.18 | 326300 |
| 2025-02-12 | 50.84 | $10.16 | 658601 |
| 2025-02-11 | 60.48 | $10.34 | 273300 |
| 2025-02-10 | 58.83 | $10.30 | 245900 |
| 2025-02-07 | 60.02 | $10.32 | 214133 |
| 2025-02-06 | 59.63 | $10.31 | 182900 |
| 2025-02-05 | 60.75 | $10.33 | 249000 |
| 2025-02-04 | 59.30 | $10.29 | 229124 |
| 2025-02-03 | 55.38 | $10.19 | 335100 |
| 2025-01-31 | 56.41 | $10.21 | 135228 |
| 2025-01-30 | 54.81 | $10.17 | 160200 |
| 2025-01-29 | 53.18 | $10.13 | 210327 |
| 2025-01-28 | 54.59 | $10.16 | 166518 |
| 2025-01-27 | 52.61 | $10.11 | 295000 |
| 2025-01-24 | 53.05 | $10.12 | 257200 |
| 2025-01-23 | 50.28 | $10.05 | 317200 |
| 2025-01-22 | 53.71 | $10.13 | 351700 |
| 2025-01-21 | 50.50 | $10.05 | 392200 |
| 2025-01-17 | 45.57 | $9.94 | 298400 |
| 2025-01-16 | 45.57 | $9.94 | 305400 |
| 2025-01-15 | 46.33 | $9.96 | 450800 |
| 2025-01-14 | 40.20 | $9.83 | 226100 |
| 2025-01-13 | 41.95 | $9.88 | 298200 |
| 2025-01-10 | 44.53 | $9.95 | 334747 |
| 2025-01-08 | 49.49 | $10.07 | 285500 |
| 2025-01-07 | 45.66 | $9.99 | 304000 |
| 2025-01-06 | 44.15 | $9.96 | 271600 |
| 2025-01-03 | 44.15 | $9.96 | 332215 |
| 2025-01-02 | 43.68 | $9.95 | 236927 |
| 2024-12-31 | 34.19 | $9.77 | 958400 |
| 2024-12-30 | 35.78 | $9.82 | 376600 |
| 2024-12-27 | 38.50 | $9.90 | 225800 |
| 2024-12-26 | 40.32 | $9.95 | 278800 |
| 2024-12-24 | 41.06 | $9.97 | 159537 |
| 2024-12-23 | 38.38 | $9.92 | 247000 |
| 2024-12-20 | 36.74 | $9.89 | 346900 |
| 2024-12-19 | 31.55 | $9.80 | 659421 |
| 2024-12-18 | 37.00 | $9.97 | 439900 |
| 2024-12-17 | 44.77 | $10.15 | 353500 |
| 2024-12-16 | 49.74 | $10.24 | 317505 |
| 2024-12-13 | 49.74 | $10.24 | 307816 |
| 2024-12-12 | 50.30 | $10.25 | 250100 |
| 2024-12-11 | 56.32 | $10.35 | 295200 |
| 2024-12-10 | 58.31 | $10.38 | 213314 |
| 2024-12-09 | 56.86 | $10.35 | 191309 |
| 2024-12-06 | 56.38 | $10.34 | 195900 |
| 2024-12-05 | 55.44 | $10.32 | 197318 |
| 2024-12-04 | 57.81 | $10.36 | 266324 |
| 2024-12-03 | 53.57 | $10.27 | 248800 |
| 2024-12-02 | 53.57 | $10.27 | 287100 |
| 2024-11-29 | 48.36 | $10.17 | 168444 |
| 2024-11-27 | 47.81 | $10.16 | 304000 |
| 2024-11-26 | 45.58 | $10.12 | 280200 |
| 2024-11-25 | 46.05 | $10.13 | 176136 |
| 2024-11-22 | 44.43 | $10.10 | 236200 |
| 2024-11-21 | 43.35 | $10.08 | 303231 |
| 2024-11-20 | 42.82 | $10.07 | 271300 |
| 2024-11-19 | 40.18 | $10.02 | 346644 |
| 2024-11-18 | 40.18 | $10.02 | 440799 |
| 2024-11-15 | 41.57 | $10.06 | 319009 |
| 2024-11-14 | 39.59 | $10.02 | 407632 |
| 2024-11-13 | 40.24 | $10.04 | 342037 |
| 2024-11-12 | 44.38 | $10.16 | 430401 |
| 2024-11-11 | 51.50 | $10.33 | 270500 |
| 2024-11-08 | 51.07 | $10.32 | 292301 |
| 2024-11-07 | 53.36 | $10.37 | 370716 |
| 2024-11-06 | 51.71 | $10.33 | 424400 |
| 2024-11-05 | 53.05 | $10.36 | 271200 |
| 2024-11-04 | 47.45 | $10.23 | 289201 |
| 2024-11-01 | 51.49 | $10.32 | 450600 |
| 2024-10-31 | 44.52 | $10.18 | 320619 |
| 2024-10-30 | 49.33 | $10.28 | 206400 |
| 2024-10-29 | 40.11 | $10.13 | 285213 |
| 2024-10-28 | 46.54 | $10.25 | 313538 |
| 2024-10-25 | 50.39 | $10.31 | 311707 |
| 2024-10-24 | 49.73 | $10.30 | 181320 |
| 2024-10-23 | 49.09 | $10.29 | 198013 |
| 2024-10-22 | 52.93 | $10.35 | 232206 |
| 2024-10-21 | 53.60 | $10.36 | 322600 |
| 2024-10-18 | 53.04 | $10.35 | 447049 |
| 2024-10-17 | 48.94 | $10.28 | 384100 |
| 2024-10-16 | 48.94 | $10.28 | 226617 |
| 2024-10-15 | 48.36 | $10.27 | 257144 |
| 2024-10-14 | 51.12 | $10.32 | 213000 |
| 2024-10-11 | 52.25 | $10.34 | 260900 |
| 2024-10-10 | 56.42 | $10.41 | 270000 |
| 2024-10-09 | 57.03 | $10.42 | 268807 |
| 2024-10-08 | 57.03 | $10.42 | 388500 |
| 2024-10-07 | 57.60 | $10.43 | 242340 |
| 2024-10-04 | 62.32 | $10.51 | 226933 |
| 2024-10-03 | 59.99 | $10.45 | 336800 |
| 2024-10-02 | 59.18 | $10.43 | 269900 |
| 2024-10-01 | 63.40 | $10.50 | 409100 |
| 2024-09-30 | 64.02 | $10.51 | 524605 |
| 2024-09-27 | 56.32 | $10.32 | 322100 |
| 2024-09-26 | 58.84 | $10.36 | 315735 |
| 2024-09-25 | 58.84 | $10.36 | 306200 |
| 2024-09-24 | 66.95 | $10.48 | 496107 |
| 2024-09-23 | 63.79 | $10.40 | 286602 |
| 2024-09-20 | 63.37 | $10.39 | 306132 |
| 2024-09-19 | 63.37 | $10.39 | 229900 |
| 2024-09-18 | 60.06 | $10.31 | 269313 |
| 2024-09-17 | 64.95 | $10.38 | 333600 |
| 2024-09-16 | 62.90 | $10.33 | 190434 |
| 2024-09-13 | 60.25 | $10.27 | 312000 |
| 2024-09-12 | 63.10 | $10.31 | 325660 |
| 2024-09-11 | 66.07 | $10.35 | 317300 |
| 2024-09-10 | 64.90 | $10.32 | 403400 |
| 2024-09-09 | 61.97 | $10.25 | 351636 |
| 2024-09-06 | 61.09 | $10.23 | 264000 |
| 2024-09-05 | 59.76 | $10.20 | 190100 |
| 2024-09-04 | 58.87 | $10.18 | 535800 |
| 2024-09-03 | 62.13 | $10.23 | 387122 |
| 2024-08-30 | 62.13 | $10.23 | 412009 |
| 2024-08-29 | 61.36 | $10.21 | 499540 |
| 2024-08-28 | 60.98 | $10.20 | 309001 |
| 2024-08-27 | 63.95 | $10.25 | 368516 |
| 2024-08-26 | 62.20 | $10.20 | 310902 |
| 2024-08-23 | 63.97 | $10.23 | 281106 |
| 2024-08-22 | 63.31 | $10.21 | 256501 |
| 2024-08-21 | 64.43 | $10.23 | 547700 |
| 2024-08-20 | 61.16 | $10.13 | 294826 |
| 2024-08-19 | 61.70 | $10.14 | 418306 |
| 2024-08-16 | 60.71 | $10.11 | 279200 |
| 2024-08-15 | 59.04 | $10.06 | 308305 |
| 2024-08-14 | 53.81 | $9.92 | 424144 |
| 2024-08-13 | 57.29 | $9.99 | 316202 |
| 2024-08-12 | 56.14 | $9.96 | 322300 |
| 2024-08-09 | 61.38 | $10.06 | 443847 |
| 2024-08-08 | 60.68 | $10.04 | 525503 |
| 2024-08-07 | 57.39 | $9.95 | 505017 |
| 2024-08-06 | 52.80 | $9.84 | 496205 |
| 2024-08-05 | 45.15 | $9.69 | 498500 |
| 2024-08-02 | 54.02 | $9.85 | 407600 |
| 2024-08-01 | 57.37 | $9.90 | 292407 |
| 2024-07-31 | 56.34 | $9.88 | 419900 |
| 2024-07-30 | 57.00 | $9.89 | 319634 |
| 2024-07-29 | 53.41 | $9.82 | 271200 |
| 2024-07-26 | 52.33 | $9.80 | 205696 |
| 2024-07-25 | 47.72 | $9.72 | 308200 |
| 2024-07-24 | 47.72 | $9.72 | 419844 |
| 2024-07-23 | 52.28 | $9.80 | 371500 |
| 2024-07-22 | 46.17 | $9.70 | 416324 |
| 2024-07-19 | 44.13 | $9.67 | 1.4M |
| 2024-07-18 | 50.14 | $9.77 | 685500 |
| 2024-07-17 | 55.14 | $9.84 | 401625 |
| 2024-07-16 | 55.90 | $9.85 | 411200 |
| 2024-07-15 | 54.10 | $9.82 | 423217 |
| 2024-07-12 | 59.46 | $9.89 | 323900 |
| 2024-07-11 | 55.90 | $9.83 | 451024 |
| 2024-07-10 | 57.50 | $9.85 | 341818 |
| 2024-07-09 | 56.32 | $9.83 | 294934 |
| 2024-07-08 | 51.14 | $9.75 | 311216 |
| 2024-07-05 | 48.98 | $9.72 | 249600 |
| 2024-07-03 | 47.52 | $9.70 | 192300 |
| 2024-07-02 | 47.52 | $9.70 | 376500 |
| 2024-07-01 | 48.14 | $9.71 | 369100 |
| 2024-06-28 | 50.01 | $9.74 | 329802 |
| 2024-06-27 | 45.30 | $9.67 | 354043 |
| 2024-06-26 | 48.39 | $9.72 | 329449 |
| 2024-06-25 | 49.03 | $9.73 | 291200 |
| 2024-06-24 | 48.39 | $9.72 | 376019 |
| 2024-06-21 | 48.39 | $9.72 | 207600 |
| 2024-06-20 | 53.26 | $9.80 | 367744 |
| 2024-06-18 | 49.65 | $9.74 | 311321 |
| 2024-06-17 | 49.65 | $9.74 | 205100 |
| 2024-06-14 | 50.23 | $9.75 | 405614 |
| 2024-06-13 | 53.84 | $9.81 | 252900 |
| 2024-06-12 | 57.78 | $9.87 | 244800 |
| 2024-06-11 | 59.86 | $9.90 | 208329 |
| 2024-06-10 | 58.92 | $9.88 | 216400 |
| 2024-06-07 | 57.02 | $9.84 | 105200 |
| 2024-06-06 | 58.30 | $9.86 | 289600 |
| 2024-06-05 | 58.93 | $9.87 | 201735 |
| 2024-06-04 | 55.75 | $9.80 | 286900 |
| 2024-06-03 | 56.34 | $9.81 | 251514 |
| 2024-05-31 | 56.34 | $9.81 | 258100 |
| 2024-05-30 | 49.56 | $9.67 | 248800 |
| 2024-05-29 | 48.47 | $9.65 | 308900 |
| 2024-05-28 | 54.62 | $9.76 | 173500 |
| 2024-05-24 | 55.84 | $9.78 | 180112 |
| 2024-05-23 | 57.06 | $9.80 | 193100 |
| 2024-05-22 | 58.88 | $9.83 | 231428 |
| 2024-05-21 | 58.88 | $9.83 | 467746 |
| 2024-05-20 | 57.66 | $9.80 | 290300 |
| 2024-05-17 | 56.43 | $9.77 | 417700 |
| 2024-05-16 | 56.95 | $9.78 | 416017 |
| 2024-05-15 | 52.79 | $9.68 | 221300 |
| 2024-05-14 | 50.51 | $9.63 | 287535 |
| 2024-05-13 | 53.45 | $9.69 | 189728 |
| 2024-05-10 | 54.96 | $9.72 | 300913 |
| 2024-05-09 | 59.80 | $9.81 | 392400 |
| 2024-05-08 | 60.93 | $9.83 | 243200 |
| 2024-05-07 | 59.48 | $9.79 | 381417 |
| 2024-05-06 | 57.60 | $9.74 | 312500 |
| 2024-05-03 | 56.05 | $9.70 | 362400 |
| 2024-05-02 | 53.64 | $9.64 | 358700 |
| 2024-05-01 | 47.73 | $9.51 | 201007 |
| 2024-04-30 | 41.16 | $9.39 | 178548 |
| 2024-04-29 | 43.31 | $9.44 | 194007 |
| 2024-04-26 | 43.31 | $9.44 | 193933 |
| 2024-04-25 | 38.67 | $9.36 | 225445 |
| 2024-04-24 | 41.93 | $9.44 | 246900 |
| 2024-04-23 | 44.61 | $9.50 | 309200 |
| 2024-04-22 | 39.06 | $9.41 | 215600 |
| 2024-04-19 | 36.37 | $9.37 | 202700 |
| 2024-04-18 | 36.76 | $9.38 | 314723 |
| 2024-04-17 | 36.11 | $9.37 | 312000 |
| 2024-04-16 | 30.03 | $9.28 | 440500 |
| 2024-04-15 | 30.33 | $9.29 | 477026 |
| 2024-04-12 | 35.87 | $9.45 | 428600 |
| 2024-04-11 | 35.17 | $9.44 | 378700 |
| 2024-04-10 | 38.36 | $9.52 | 662820 |
| 2024-04-09 | 45.77 | $9.67 | 492531 |
| 2024-04-08 | 43.71 | $9.64 | 507836 |
| 2024-04-05 | 41.60 | $9.61 | 448215 |
| 2024-04-04 | 42.61 | $9.63 | 512500 |
| 2024-04-03 | 41.94 | $9.62 | 425300 |
| 2024-04-02 | 43.38 | $9.65 | 243700 |
| 2024-04-01 | 45.89 | $9.70 | 347104 |
| 2024-03-28 | 48.56 | $9.75 | 472920 |
| 2024-03-27 | 49.66 | $9.77 | 239905 |
| 2024-03-26 | 46.80 | $9.72 | 185545 |
| 2024-03-25 | 46.80 | $9.72 | 228000 |
| 2024-03-22 | 48.28 | $9.75 | 275347 |
| 2024-03-21 | 48.28 | $9.75 | 310415 |
| 2024-03-20 | 48.75 | $9.76 | 152906 |
| 2024-03-19 | 49.66 | $9.78 | 186400 |
| 2024-03-18 | 51.01 | $9.81 | 326200 |
| 2024-03-15 | 47.86 | $9.74 | 156400 |
| 2024-03-14 | 50.50 | $9.80 | 303648 |
| 2024-03-13 | 51.86 | $9.83 | 245117 |
| 2024-03-12 | 51.03 | $9.81 | 260824 |
| 2024-03-11 | 50.21 | $9.79 | 210900 |
| 2024-03-08 | 51.86 | $9.83 | 302300 |
| 2024-03-07 | 59.27 | $9.99 | 326800 |
| 2024-03-06 | 56.70 | $9.92 | 290400 |
| 2024-03-05 | 56.70 | $9.92 | 230342 |
| 2024-03-04 | 53.27 | $9.83 | 319009 |
| 2024-03-01 | 52.88 | $9.82 | 270800 |
| 2024-02-29 | 55.54 | $9.88 | 359536 |
| 2024-02-28 | 52.51 | $9.80 | 134033 |
| 2024-02-27 | 51.73 | $9.78 | 292804 |
| 2024-02-26 | 52.97 | $9.81 | 216115 |
| 2024-02-23 | 59.28 | $9.95 | 767600 |
| 2024-02-22 | 55.31 | $9.84 | 240407 |
| 2024-02-21 | 57.24 | $9.88 | 240302 |
| 2024-02-20 | 56.52 | $9.86 | 298725 |
| 2024-02-16 | 55.81 | $9.84 | 351007 |
| 2024-02-15 | 62.05 | $9.97 | 458142 |
| 2024-02-14 | 59.39 | $9.89 | 633900 |
| 2024-02-13 | 56.51 | $9.81 | 784300 |
| 2024-02-12 | 52.93 | $9.72 | 368925 |
| 2024-02-09 | 64.05 | $9.92 | 554104 |
| 2024-02-08 | 63.69 | $9.91 | 270200 |
| 2024-02-07 | 63.69 | $9.91 | 329503 |
| 2024-02-06 | 63.35 | $9.90 | 456500 |
| 2024-02-05 | 58.67 | $9.77 | 347200 |
| 2024-02-02 | 59.22 | $9.78 | 251344 |
| 2024-02-01 | 63.79 | $9.86 | 421300 |
| 2024-01-31 | 58.02 | $9.71 | 326800 |
| 2024-01-30 | 60.46 | $9.75 | 292914 |
| 2024-01-29 | 57.49 | $9.68 | 276900 |
| 2024-01-26 | 58.08 | $9.69 | 306400 |
| 2024-01-25 | 58.08 | $9.69 | 247701 |
| 2024-01-24 | 54.71 | $9.61 | 283600 |
| 2024-01-23 | 55.78 | $9.63 | 235000 |
| 2024-01-22 | 55.78 | $9.63 | 344800 |
| 2024-01-19 | 50.56 | $9.51 | 698100 |
| 2024-01-18 | 54.10 | $9.58 | 322600 |
| 2024-01-17 | 53.66 | $9.57 | 201732 |
| 2024-01-16 | 51.45 | $9.52 | 361700 |
| 2024-01-12 | 55.47 | $9.60 | 540922 |
| 2024-01-11 | 63.75 | $9.74 | 287100 |
| 2024-01-10 | 67.87 | $9.80 | 267500 |
| 2024-01-09 | 66.85 | $9.77 | 270001 |
| 2024-01-08 | 64.73 | $9.71 | 275100 |
| 2024-01-05 | 63.62 | $9.68 | 226004 |
| 2024-01-04 | 64.26 | $9.69 | 187325 |
| 2024-01-03 | 63.56 | $9.67 | 251501 |
| 2024-01-02 | 62.16 | $9.63 | 243400 |
| 2023-12-29 | 60.36 | $9.58 | 536200 |
| 2023-12-28 | 67.73 | $9.70 | 286600 |
| 2023-12-27 | 67.10 | $9.68 | 302946 |
| 2023-12-26 | 65.82 | $9.64 | 313600 |
| 2023-12-22 | 65.17 | $9.62 | 466538 |
| 2023-12-21 | 66.36 | $9.64 | 214371 |
| 2023-12-20 | 66.36 | $9.64 | 390836 |
| 2023-12-19 | 68.04 | $9.67 | 363109 |
| 2023-12-18 | 67.52 | $9.65 | 498140 |
| 2023-12-15 | 67.26 | $9.64 | 514200 |
| 2023-12-14 | 64.07 | $9.52 | 356711 |
| 2023-12-13 | 64.07 | $9.52 | 450339 |
| 2023-12-12 | 59.29 | $9.36 | 564500 |
| 2023-12-11 | 60.24 | $9.38 | 370200 |
| 2023-12-08 | 59.94 | $9.37 | 300700 |
| 2023-12-07 | 62.21 | $9.42 | 352300 |
| 2023-12-06 | 61.93 | $9.41 | 481800 |
| 2023-12-05 | 60.00 | $9.34 | 243200 |
| 2023-12-04 | 57.68 | $9.26 | 420400 |
| 2023-12-01 | 60.17 | $9.32 | 386900 |
| 2023-11-30 | 57.86 | $9.24 | 309220 |
| 2023-11-29 | 56.05 | $9.18 | 333715 |
| 2023-11-28 | 52.83 | $9.08 | 700300 |
| 2023-11-27 | 58.53 | $9.22 | 288547 |
| 2023-11-24 | 58.22 | $9.21 | 130530 |
| 2023-11-22 | 61.23 | $9.28 | 424100 |
| 2023-11-21 | 57.67 | $9.16 | 360849 |
| 2023-11-20 | 56.08 | $9.11 | 456646 |
| 2023-11-17 | 53.41 | $9.03 | 361200 |
| 2023-11-16 | 53.07 | $9.02 | 327400 |
| 2023-11-15 | 51.40 | $8.97 | 327200 |
| 2023-11-14 | 50.04 | $8.93 | 579024 |
| 2023-11-13 | 45.72 | $8.81 | 474500 |
| 2023-11-10 | 48.02 | $8.88 | 311405 |
| 2023-11-09 | 51.92 | $8.99 | 366304 |
| 2023-11-08 | 58.02 | $9.14 | 340535 |
| 2023-11-07 | 56.06 | $9.08 | 288006 |
| 2023-11-06 | 54.72 | $9.04 | 480430 |
| 2023-11-03 | 61.89 | $9.20 | 378400 |
| 2023-11-02 | 58.32 | $9.09 | 459840 |
| 2023-11-01 | 46.68 | $8.82 | 286487 |
| 2023-10-31 | 38.17 | $8.68 | 437526 |
| 2023-10-30 | 28.03 | $8.55 | 358744 |
| 2023-10-27 | 28.03 | $8.55 | 369500 |
| 2023-10-26 | 29.37 | $8.59 | 418708 |
| 2023-10-25 | 30.40 | $8.62 | 263500 |
| 2023-10-24 | 33.79 | $8.71 | 259500 |
| 2023-10-23 | 28.76 | $8.65 | 189500 |
| 2023-10-20 | 27.01 | $8.63 | 384114 |
| 2023-10-19 | 24.35 | $8.60 | 447744 |
| 2023-10-18 | 27.17 | $8.69 | 464300 |
| 2023-10-17 | 29.71 | $8.76 | 444210 |
| 2023-10-16 | 31.30 | $8.80 | 342700 |
| 2023-10-13 | 32.11 | $8.82 | 207300 |
| 2023-10-12 | 32.51 | $8.83 | 221547 |
| 2023-10-11 | 34.14 | $8.87 | 339526 |
| 2023-10-10 | 37.23 | $8.94 | 546846 |
| 2023-10-09 | 41.29 | $9.02 | 189900 |
| 2023-10-06 | 38.08 | $8.98 | 276114 |
| 2023-10-05 | 36.43 | $8.96 | 291217 |
| 2023-10-04 | 37.87 | $8.99 | 408544 |
| 2023-10-03 | 33.73 | $8.94 | 464909 |
| 2023-10-02 | 32.88 | $8.93 | 314429 |
| 2023-09-29 | 37.97 | $9.04 | 260010 |
| 2023-09-28 | 38.48 | $9.05 | 251700 |
| 2023-09-27 | 35.14 | $9.01 | 273347 |
| 2023-09-26 | 38.63 | $9.08 | 386500 |
| 2023-09-25 | 38.63 | $9.08 | 213141 |
| 2023-09-22 | 44.30 | $9.18 | 204243 |
| 2023-09-21 | 41.87 | $9.15 | 290200 |
| 2023-09-20 | 42.46 | $9.16 | 221013 |
| 2023-09-19 | 42.46 | $9.16 | 245900 |
| 2023-09-18 | 42.46 | $9.16 | 533313 |
| 2023-09-15 | 42.97 | $9.17 | 215500 |
| 2023-09-14 | 42.31 | $9.16 | 219300 |
| 2023-09-13 | 41.00 | $9.14 | 253500 |
| 2023-09-12 | 41.90 | $9.16 | 194202 |
| 2023-09-11 | 43.73 | $9.20 | 183600 |
| 2023-09-08 | 42.54 | $9.18 | 187800 |
| 2023-09-07 | 46.78 | $9.27 | 244300 |
| 2023-09-06 | 47.28 | $9.28 | 239921 |
| 2023-09-05 | 50.33 | $9.34 | 178340 |
| 2023-09-01 | 49.82 | $9.33 | 217810 |
| 2023-08-31 | 45.54 | $9.25 | 413818 |
| 2023-08-30 | 47.97 | $9.30 | 331800 |
| 2023-08-29 | 51.07 | $9.36 | 257699 |
| 2023-08-28 | 48.43 | $9.31 | 229200 |
| 2023-08-25 | 45.65 | $9.26 | 219614 |
| 2023-08-24 | 43.92 | $9.23 | 276400 |
| 2023-08-23 | 49.95 | $9.35 | 191108 |
| 2023-08-22 | 46.46 | $9.29 | 218800 |
| 2023-08-21 | 44.62 | $9.26 | 270949 |
| 2023-08-18 | 48.87 | $9.34 | 273402 |
| 2023-08-17 | 47.68 | $9.32 | 283102 |
| 2023-08-16 | 48.76 | $9.34 | 254000 |
| 2023-08-15 | 48.20 | $9.33 | 173411 |
| 2023-08-14 | 51.36 | $9.39 | 184000 |
| 2023-08-11 | 48.70 | $9.34 | 207800 |
| 2023-08-10 | 50.26 | $9.37 | 178049 |
| 2023-08-09 | 54.72 | $9.45 | 241147 |
| 2023-08-08 | 55.30 | $9.46 | 212700 |
| 2023-08-07 | 57.03 | $9.49 | 257647 |
| 2023-08-04 | 52.31 | $9.39 | 184300 |
| 2023-08-03 | 50.23 | $9.35 | 280500 |
| 2023-08-02 | 51.84 | $9.38 | 372706 |
| 2023-08-01 | 56.42 | $9.46 | 201047 |
| 2023-07-31 | 58.89 | $9.50 | 181949 |
| 2023-07-28 | 58.89 | $9.50 | 220800 |
| 2023-07-27 | 54.88 | $9.41 | 250845 |
| 2023-07-26 | 54.88 | $9.41 | 343824 |
| 2023-07-25 | 57.70 | $9.46 | 196636 |
| 2023-07-24 | 57.29 | $9.45 | 394441 |
| 2023-07-21 | 60.11 | $9.50 | 1.3M |
| 2023-07-20 | 55.06 | $9.38 | 390600 |
| 2023-07-19 | 55.62 | $9.39 | 542046 |
| 2023-07-18 | 56.71 | $9.41 | 362500 |
| 2023-07-17 | 54.60 | $9.36 | 387158 |
| 2023-07-14 | 47.83 | $9.22 | 406900 |
| 2023-07-13 | 53.21 | $9.32 | 232534 |
| 2023-07-12 | 54.37 | $9.34 | 475645 |
| 2023-07-11 | 51.88 | $9.29 | 267200 |
| 2023-07-10 | 50.85 | $9.27 | 243700 |
| 2023-07-07 | 52.99 | $9.31 | 222100 |
| 2023-07-06 | 50.00 | $9.25 | 307123 |
| 2023-07-05 | 52.65 | $9.30 | 308900 |
| 2023-07-03 | 56.66 | $9.37 | 256600 |
| 2023-06-30 | 56.21 | $9.36 | 801900 |
| 2023-06-29 | 50.85 | $9.25 | 211100 |
| 2023-06-28 | 56.19 | $9.34 | 349326 |
| 2023-06-27 | 51.93 | $9.26 | 262600 |
| 2023-06-26 | 44.92 | $9.15 | 230466 |
| 2023-06-23 | 46.08 | $9.17 | 211100 |
| 2023-06-22 | 46.08 | $9.17 | 166200 |
| 2023-06-21 | 46.08 | $9.17 | 185838 |
| 2023-06-20 | 45.47 | $9.16 | 288200 |
| 2023-06-16 | 45.96 | $9.17 | 234400 |
| 2023-06-15 | 44.84 | $9.15 | 263700 |
| 2023-06-14 | 43.72 | $9.13 | 260127 |
| 2023-06-13 | 42.05 | $9.10 | 306200 |
| 2023-06-12 | 43.69 | $9.14 | 362600 |
| 2023-06-09 | 43.69 | $9.14 | 196220 |
| 2023-06-08 | 48.86 | $9.26 | 302731 |
| 2023-06-07 | 51.25 | $9.31 | 717200 |
| 2023-06-06 | 41.42 | $9.13 | 219000 |
| 2023-06-05 | 42.79 | $9.16 | 237979 |
| 2023-06-02 | 44.65 | $9.20 | 249206 |
| 2023-06-01 | 40.99 | $9.14 | 254500 |
| 2023-05-31 | 34.83 | $9.05 | 232200 |
| 2023-05-30 | 32.61 | $9.02 | 232400 |
| 2023-05-26 | 32.96 | $9.03 | 233802 |
| 2023-05-25 | 32.26 | $9.02 | 248000 |
| 2023-05-24 | 32.26 | $9.02 | 284250 |
| 2023-05-23 | 33.86 | $9.07 | 232238 |
| 2023-05-22 | 34.19 | $9.08 | 359742 |
| 2023-05-19 | 37.97 | $9.19 | 505200 |
| 2023-05-18 | 34.19 | $9.13 | 413627 |
| 2023-05-17 | 31.56 | $9.09 | 269721 |
| 2023-05-16 | 30.90 | $9.08 | 231400 |
| 2023-05-15 | 32.07 | $9.12 | 377407 |
| 2023-05-12 | 32.07 | $9.12 | 401035 |
| 2023-05-11 | 34.43 | $9.20 | 258713 |
| 2023-05-10 | 36.00 | $9.25 | 350400 |
| 2023-05-09 | 38.68 | $9.33 | 194500 |
| 2023-05-08 | 39.37 | $9.35 | 190700 |
| 2023-05-05 | 40.41 | $9.38 | 357200 |
| 2023-05-04 | 39.40 | $9.36 | 354000 |
| 2023-05-03 | 39.40 | $9.36 | 486600 |
| 2023-05-02 | 37.48 | $9.32 | 288100 |
| 2023-05-01 | 38.64 | $9.36 | 251032 |
| 2023-04-28 | 38.19 | $9.35 | 664336 |
| 2023-04-27 | 40.77 | $9.44 | 251201 |
| 2023-04-26 | 39.47 | $9.41 | 259900 |
| 2023-04-25 | 39.75 | $9.42 | 179000 |
| 2023-04-24 | 40.55 | $9.45 | 306229 |
| 2023-04-21 | 38.17 | $9.39 | 589344 |
| 2023-04-20 | 39.42 | $9.44 | 341000 |
| 2023-04-19 | 41.76 | $9.53 | 200748 |
| 2023-04-18 | 41.76 | $9.53 | 353500 |
| 2023-04-17 | 39.98 | $9.48 | 477000 |
| 2023-04-14 | 43.53 | $9.62 | 241800 |
| 2023-04-13 | 44.60 | $9.66 | 263300 |
| 2023-04-12 | 44.27 | $9.65 | 277308 |
| 2023-04-11 | 46.08 | $9.72 | 333700 |
| 2023-04-10 | 45.48 | $9.70 | 442504 |
| 2023-04-06 | 39.34 | $9.51 | 587810 |
| 2023-04-05 | 41.20 | $9.59 | 376300 |
| 2023-04-04 | 41.20 | $9.59 | 755119 |
| 2023-04-03 | 47.80 | $9.85 | 344329 |
| 2023-03-31 | 47.80 | $9.85 | 810300 |
| 2023-03-30 | 50.32 | $9.94 | 218737 |
| 2023-03-29 | 46.45 | $9.81 | 205700 |
| 2023-03-28 | 43.55 | $9.72 | 140200 |
| 2023-03-27 | 44.31 | $9.75 | 172000 |
| 2023-03-24 | 42.07 | $9.68 | 194002 |
| 2023-03-23 | 41.44 | $9.66 | 254527 |
| 2023-03-22 | 40.82 | $9.64 | 469813 |
| 2023-03-21 | 43.44 | $9.76 | 181533 |
| 2023-03-20 | 41.04 | $9.68 | 329449 |
| 2023-03-17 | 39.20 | $9.62 | 255900 |
| 2023-03-16 | 41.02 | $9.71 | 257458 |
| 2023-03-15 | 38.30 | $9.62 | 243500 |
| 2023-03-14 | 41.32 | $9.77 | 163600 |
| 2023-03-13 | 35.88 | $9.60 | 632600 |
| 2023-03-10 | 44.67 | $9.98 | 390307 |
| 2023-03-09 | 47.90 | $10.09 | 346500 |
| 2023-03-08 | 56.76 | $10.34 | 636712 |
| 2023-03-07 | 53.84 | $10.25 | 273146 |
| 2023-03-06 | 53.51 | $10.24 | 231500 |
| 2023-03-03 | 52.54 | $10.21 | 360000 |
| 2023-03-02 | 48.08 | $10.08 | 545346 |
| 2023-03-01 | 48.75 | $10.10 | 174440 |
| 2023-02-28 | 51.84 | $10.19 | 195901 |
| 2023-02-27 | 49.47 | $10.12 | 170100 |
| 2023-02-24 | 46.25 | $10.03 | 235215 |
| 2023-02-23 | 49.23 | $10.12 | 178922 |
| 2023-02-22 | 43.88 | $9.98 | 378700 |
| 2023-02-21 | 43.06 | $9.96 | 504420 |
| 2023-02-17 | 52.03 | $10.21 | 366800 |
| 2023-02-16 | 55.55 | $10.29 | 263928 |
| 2023-02-15 | 56.45 | $10.31 | 226435 |
| 2023-02-14 | 59.69 | $10.38 | 204900 |
| 2023-02-13 | 59.69 | $10.38 | 360435 |
| 2023-02-10 | 61.51 | $10.42 | 299800 |
| 2023-02-09 | 65.29 | $10.50 | 341300 |
| 2023-02-08 | 63.42 | $10.43 | 473634 |
| 2023-02-07 | 67.36 | $10.51 | 444406 |
| 2023-02-06 | 65.32 | $10.43 | 396700 |
| 2023-02-03 | 64.25 | $10.39 | 306349 |
| 2023-02-02 | 66.68 | $10.44 | 345300 |
| 2023-02-01 | 64.38 | $10.35 | 308800 |
| 2023-01-31 | 62.46 | $10.28 | 342000 |
| 2023-01-30 | 63.39 | $10.30 | 300200 |
| 2023-01-27 | 62.05 | $10.25 | 376900 |
| 2023-01-26 | 62.92 | $10.27 | 258000 |
| 2023-01-25 | 62.67 | $10.26 | 254947 |
| 2023-01-24 | 62.43 | $10.25 | 365658 |
| 2023-01-23 | 61.73 | $10.22 | 359748 |
| 2023-01-20 | 59.33 | $10.12 | 592510 |
| 2023-01-19 | 58.33 | $10.08 | 249300 |
| 2023-01-18 | 57.34 | $10.04 | 414400 |
| 2023-01-17 | 56.60 | $10.01 | 429418 |
| 2023-01-13 | 53.56 | $9.89 | 266700 |
| 2023-01-12 | 57.04 | $10.00 | 336312 |
| 2023-01-11 | 56.56 | $9.98 | 333100 |
| 2023-01-10 | 54.59 | $9.90 | 356600 |
| 2023-01-09 | 53.85 | $9.87 | 430932 |
| 2023-01-06 | 49.68 | $9.71 | 315900 |
| 2023-01-05 | 45.91 | $9.58 | 232500 |
| 2023-01-04 | 46.94 | $9.62 | 254515 |
| 2023-01-03 | 43.33 | $9.50 | 427500 |
| 2022-12-30 | 39.75 | $9.39 | 988336 |
| 2022-12-29 | 40.86 | $9.44 | 766654 |
| 2022-12-28 | 36.83 | $9.32 | 758900 |
| 2022-12-27 | 38.28 | $9.39 | 733100 |
| 2022-12-23 | 41.60 | $9.54 | 495600 |
| 2022-12-22 | 37.47 | $9.42 | 619025 |
| 2022-12-21 | 41.16 | $9.58 | 539900 |
| 2022-12-20 | 40.82 | $9.57 | 530021 |
| 2022-12-19 | 42.72 | $9.65 | 446030 |
| 2022-12-16 | 45.51 | $9.76 | 368626 |
| 2022-12-15 | 45.20 | $9.75 | 414316 |
| 2022-12-14 | 44.90 | $9.74 | 384700 |
| 2022-12-13 | 44.04 | $9.71 | 575600 |
| 2022-12-12 | 45.62 | $9.78 | 389407 |
| 2022-12-09 | 45.84 | $9.79 | 499875 |
| 2022-12-08 | 57.97 | $10.24 | 273124 |
| 2022-12-07 | 57.73 | $10.23 | 384600 |
| 2022-12-06 | 58.04 | $10.24 | 330145 |
| 2022-12-05 | 56.26 | $10.16 | 271500 |
| 2022-12-02 | 57.72 | $10.21 | 329833 |
| 2022-12-01 | 61.66 | $10.34 | 318301 |
| 2022-11-30 | 63.56 | $10.40 | 356600 |
| 2022-11-29 | 62.46 | $10.34 | 307600 |
| 2022-11-28 | 62.28 | $10.33 | 408200 |
| 2022-11-25 | 65.89 | $10.45 | 156400 |
| 2022-11-23 | 64.08 | $10.34 | 381134 |
| 2022-11-22 | 63.41 | $10.30 | 338000 |
| 2022-11-21 | 60.03 | $10.11 | 271937 |
| 2022-11-18 | 58.50 | $10.03 | 356215 |
| 2022-11-17 | 57.34 | $9.97 | 220946 |
| 2022-11-16 | 55.76 | $9.89 | 292300 |
| 2022-11-15 | 54.77 | $9.84 | 373500 |
| 2022-11-14 | 49.64 | $9.60 | 234300 |
| 2022-11-11 | 53.23 | $9.75 | 238700 |
| 2022-11-10 | 55.51 | $9.84 | 327819 |
| 2022-11-09 | 49.82 | $9.59 | 388500 |
| 2022-11-08 | 58.67 | $9.90 | 308300 |
| 2022-11-07 | 56.29 | $9.80 | 361044 |
| 2022-11-04 | 53.22 | $9.68 | 235700 |
| 2022-11-03 | 50.76 | $9.59 | 231841 |
| 2022-11-02 | 52.51 | $9.65 | 304800 |
| 2022-11-01 | 51.18 | $9.60 | 234955 |
| 2022-10-31 | 46.93 | $9.45 | 232349 |
| 2022-10-28 | 44.16 | $9.36 | 202000 |
| 2022-10-27 | 41.93 | $9.29 | 183536 |
| 2022-10-26 | 42.62 | $9.32 | 326600 |
| 2022-10-25 | 43.31 | $9.35 | 297709 |
| 2022-10-24 | 39.96 | $9.24 | 333000 |
| 2022-10-21 | 37.40 | $9.16 | 174921 |
| 2022-10-20 | 33.72 | $9.05 | 411916 |
| 2022-10-19 | 32.35 | $9.01 | 342300 |
| 2022-10-18 | 34.02 | $9.11 | 259000 |
| 2022-10-17 | 30.61 | $9.01 | 302700 |
| 2022-10-14 | 28.13 | $8.94 | 308000 |
| 2022-10-13 | 29.87 | $9.06 | 276000 |
| 2022-10-12 | 30.61 | $9.11 | 234410 |
| 2022-10-11 | 33.65 | $9.30 | 206644 |
| 2022-10-10 | 32.65 | $9.27 | 304100 |
| 2022-10-07 | 36.11 | $9.47 | 230925 |
| 2022-10-06 | 35.78 | $9.46 | 154949 |
| 2022-10-05 | 36.85 | $9.52 | 177843 |
| 2022-10-04 | 38.10 | $9.59 | 304526 |
| 2022-10-03 | 30.03 | $9.34 | 330135 |
| 2022-09-30 | 25.21 | $9.21 | 329335 |
| 2022-09-29 | 25.73 | $9.25 | 228805 |
| 2022-09-28 | 28.51 | $9.45 | 269712 |
| 2022-09-27 | 21.23 | $9.27 | 358412 |
| 2022-09-26 | 21.58 | $9.30 | 364900 |
| 2022-09-23 | 24.65 | $9.54 | 373800 |
| 2022-09-22 | 28.69 | $9.79 | 219718 |
| 2022-09-21 | 30.39 | $9.88 | 230800 |
| 2022-09-20 | 30.97 | $9.91 | 330745 |
| 2022-09-19 | 31.54 | $9.94 | 268200 |
| 2022-09-16 | 32.30 | $9.98 | 350000 |
| 2022-09-15 | 33.65 | $10.05 | 175100 |
| 2022-09-14 | 36.09 | $10.17 | 174400 |
| 2022-09-13 | 36.73 | $10.20 | 270324 |
| 2022-09-12 | 39.59 | $10.33 | 216741 |
| 2022-09-09 | 41.24 | $10.40 | 185656 |
| 2022-09-08 | 46.19 | $10.59 | 240249 |
| 2022-09-07 | 46.47 | $10.60 | 155544 |
| 2022-09-06 | 40.30 | $10.42 | 186600 |
| 2022-09-02 | 44.05 | $10.56 | 174559 |
| 2022-09-01 | 44.61 | $10.58 | 257129 |
| 2022-08-31 | 45.16 | $10.60 | 191643 |
| 2022-08-30 | 42.12 | $10.51 | 217200 |
| 2022-08-29 | 46.47 | $10.67 | 229700 |
| 2022-08-26 | 46.76 | $10.68 | 127300 |
| 2022-08-25 | 48.76 | $10.75 | 229400 |
| 2022-08-24 | 48.46 | $10.74 | 145414 |
| 2022-08-23 | 46.69 | $10.68 | 326000 |
| 2022-08-22 | 49.10 | $10.77 | 185000 |
| 2022-08-19 | 51.04 | $10.84 | 235900 |
| 2022-08-18 | 54.26 | $10.95 | 293400 |
| 2022-08-17 | 53.75 | $10.93 | 326636 |
| 2022-08-16 | 60.02 | $11.13 | 260639 |
| 2022-08-15 | 59.80 | $11.12 | 192800 |
| 2022-08-12 | 59.80 | $11.12 | 299839 |
| 2022-08-11 | 61.02 | $11.16 | 289700 |
| 2022-08-10 | 61.93 | $11.19 | 310905 |
| 2022-08-09 | 66.62 | $11.34 | 324000 |
| 2022-08-08 | 66.13 | $11.31 | 206676 |
| 2022-08-05 | 64.83 | $11.23 | 186001 |
| 2022-08-04 | 68.59 | $11.35 | 269562 |
| 2022-08-03 | 68.15 | $11.32 | 298025 |
| 2022-08-02 | 66.68 | $11.22 | 390151 |
| 2022-08-01 | 65.62 | $11.15 | 491000 |
| 2022-07-29 | 62.03 | $10.93 | 254811 |
| 2022-07-28 | 59.07 | $10.77 | 340300 |
| 2022-07-27 | 55.12 | $10.58 | 225015 |
| 2022-07-26 | 52.61 | $10.47 | 199127 |
| 2022-07-25 | 51.44 | $10.42 | 187800 |
| 2022-07-22 | 50.03 | $10.36 | 355700 |
| 2022-07-21 | 51.69 | $10.43 | 342600 |
| 2022-07-20 | 48.43 | $10.29 | 291900 |
| 2022-07-19 | 50.04 | $10.36 | 245310 |
| 2022-07-18 | 47.68 | $10.26 | 341300 |
| 2022-07-15 | 42.26 | $10.05 | 695616 |
| 2022-07-14 | 48.65 | $10.33 | 240621 |
| 2022-07-13 | 42.78 | $10.13 | 217000 |
| 2022-07-12 | 43.02 | $10.14 | 336804 |
| 2022-07-11 | 43.93 | $10.18 | 300300 |
| 2022-07-08 | 48.03 | $10.35 | 191909 |
| 2022-07-07 | 51.53 | $10.48 | 167100 |
| 2022-07-06 | 49.09 | $10.39 | 298129 |
| 2022-07-05 | 49.62 | $10.41 | 254500 |
| 2022-07-01 | 49.87 | $10.42 | 199500 |
| 2022-06-30 | 47.58 | $10.33 | 389600 |
| 2022-06-29 | 45.74 | $10.26 | 179515 |
| 2022-06-28 | 44.69 | $10.22 | 251642 |
| 2022-06-27 | 45.52 | $10.26 | 226900 |
| 2022-06-24 | 44.28 | $10.21 | 283413 |
| 2022-06-23 | 43.30 | $10.17 | 502000 |
| 2022-06-22 | 36.97 | $9.93 | 290800 |
| 2022-06-21 | 32.81 | $9.79 | 498245 |
| 2022-06-17 | 33.25 | $9.82 | 324500 |
| 2022-06-16 | 28.96 | $9.68 | 517928 |
| 2022-06-15 | 32.04 | $9.90 | 624103 |
| 2022-06-14 | 34.23 | $10.04 | 332512 |
| 2022-06-13 | 33.62 | $10.02 | 451638 |
| 2022-06-10 | 40.91 | $10.42 | 269300 |
| 2022-06-09 | 46.69 | $10.66 | 145612 |
| 2022-06-08 | 48.88 | $10.74 | 233411 |
| 2022-06-07 | 51.45 | $10.83 | 251500 |
| 2022-06-06 | 46.71 | $10.67 | 208800 |
| 2022-06-03 | 45.77 | $10.64 | 252000 |
| 2022-06-02 | 45.46 | $10.63 | 248300 |
| 2022-06-01 | 45.46 | $10.63 | 256040 |
| 2022-05-31 | 44.90 | $10.61 | 274600 |
| 2022-05-27 | 46.26 | $10.67 | 298700 |
| 2022-05-26 | 39.94 | $10.45 | 380600 |
| 2022-05-25 | 36.05 | $10.33 | 362700 |
| 2022-05-24 | 36.43 | $10.35 | 368800 |
| 2022-05-23 | 36.43 | $10.35 | 324100 |
| 2022-05-20 | 39.57 | $10.52 | 903500 |
| 2022-05-19 | 33.47 | $10.33 | 444600 |
| 2022-05-18 | 31.74 | $10.28 | 303200 |
| 2022-05-17 | 32.06 | $10.30 | 469000 |
| 2022-05-16 | 28.34 | $10.19 | 541120 |
| 2022-05-13 | 28.61 | $10.21 | 424500 |
| 2022-05-12 | 25.57 | $10.12 | 544600 |
| 2022-05-11 | 28.23 | $10.33 | 355505 |
| 2022-05-10 | 31.01 | $10.52 | 331723 |
| 2022-05-09 | 28.91 | $10.46 | 381335 |
| 2022-05-06 | 32.87 | $10.71 | 285706 |
| 2022-05-05 | 34.68 | $10.81 | 265099 |
| 2022-05-04 | 36.39 | $10.90 | 247742 |
| 2022-05-03 | 29.00 | $10.70 | 273100 |
| 2022-05-02 | 29.33 | $10.72 | 572920 |
| 2022-04-29 | 33.80 | $10.97 | 279700 |
| 2022-04-28 | 36.33 | $11.09 | 314800 |
| 2022-04-27 | 35.56 | $11.07 | 303600 |
| 2022-04-26 | 36.82 | $11.13 | 303312 |
| 2022-04-25 | 38.32 | $11.20 | 274500 |
| 2022-04-22 | 39.41 | $11.25 | 173000 |
| 2022-04-21 | 41.20 | $11.33 | 708503 |
| 2022-04-20 | 43.05 | $11.41 | 411731 |
| 2022-04-19 | 39.84 | $11.31 | 365922 |
| 2022-04-18 | 38.86 | $11.28 | 304690 |
| 2022-04-14 | 38.22 | $11.26 | 217600 |
| 2022-04-13 | 39.39 | $11.32 | 255200 |
| 2022-04-12 | 38.19 | $11.28 | 257000 |
| 2022-04-11 | 38.74 | $11.31 | 352635 |
| 2022-04-08 | 46.79 | $11.69 | 146732 |
| 2022-04-07 | 50.47 | $11.83 | 342700 |
| 2022-04-06 | 48.83 | $11.77 | 254519 |
| 2022-04-05 | 50.96 | $11.85 | 274601 |
| 2022-04-04 | 52.32 | $11.90 | 319299 |
| 2022-04-01 | 50.05 | $11.81 | 181400 |
| 2022-03-31 | 47.12 | $11.70 | 290441 |
| 2022-03-30 | 45.75 | $11.65 | 200510 |
| 2022-03-29 | 45.98 | $11.66 | 309400 |
| 2022-03-28 | 40.97 | $11.48 | 257100 |
| 2022-03-25 | 43.08 | $11.58 | 207500 |
| 2022-03-24 | 45.76 | $11.70 | 250014 |
| 2022-03-23 | 46.21 | $11.72 | 237446 |
| 2022-03-22 | 45.96 | $11.71 | 194409 |
| 2022-03-21 | 44.20 | $11.64 | 364903 |
| 2022-03-18 | 49.45 | $11.88 | 675100 |
| 2022-03-17 | 43.91 | $11.67 | 425700 |
| 2022-03-16 | 39.40 | $11.52 | 362326 |
| 2022-03-15 | 31.37 | $11.29 | 411426 |
| 2022-03-14 | 29.44 | $11.24 | 340600 |
| 2022-03-11 | 34.19 | $11.50 | 251700 |
| 2022-03-10 | 35.02 | $11.54 | 546300 |
| 2022-03-09 | 37.84 | $11.67 | 312500 |
| 2022-03-08 | 35.56 | $11.61 | 438900 |
| 2022-03-07 | 35.98 | $11.63 | 553400 |
| 2022-03-04 | 41.28 | $11.86 | 384815 |
| 2022-03-03 | 41.28 | $11.86 | 267809 |
| 2022-03-02 | 40.59 | $11.84 | 337738 |
| 2022-03-01 | 38.54 | $11.78 | 269911 |
| 2022-02-28 | 36.46 | $11.72 | 450400 |
| 2022-02-25 | 33.25 | $11.63 | 400340 |
| 2022-02-24 | 28.67 | $11.51 | 592218 |
| 2022-02-23 | 28.67 | $11.51 | 343200 |
| 2022-02-22 | 29.43 | $11.56 | 398000 |
| 2022-02-18 | 33.66 | $11.81 | 510017 |
| 2022-02-17 | 29.00 | $11.69 | 306200 |
| 2022-02-16 | 30.71 | $11.79 | 375282 |
| 2022-02-15 | 28.31 | $11.73 | 280300 |
| 2022-02-14 | 23.69 | $11.62 | 743434 |
| 2022-02-11 | 26.82 | $11.83 | 375917 |
| 2022-02-10 | 29.66 | $11.99 | 483300 |
| 2022-02-09 | 37.70 | $12.33 | 376859 |
| 2022-02-08 | 36.25 | $12.30 | 240527 |
| 2022-02-07 | 34.81 | $12.27 | 251609 |
| 2022-02-04 | 34.81 | $12.27 | 278130 |
| 2022-02-03 | 36.55 | $12.34 | 240542 |
| 2022-02-02 | 38.92 | $12.43 | 369600 |
| 2022-02-01 | 38.07 | $12.41 | 383500 |
| 2022-01-31 | 32.74 | $12.29 | 297638 |
| 2022-01-28 | 30.37 | $12.24 | 244200 |
| 2022-01-27 | 29.90 | $12.23 | 347100 |
| 2022-01-26 | 31.52 | $12.31 | 379920 |
| 2022-01-25 | 23.67 | $12.15 | 460449 |
| 2022-01-24 | 23.84 | $12.16 | 945248 |
| 2022-01-21 | 27.00 | $12.34 | 1.5M |
| 2022-01-20 | 30.89 | $12.52 | 596000 |
| 2022-01-19 | 30.89 | $12.52 | 520400 |
| 2022-01-18 | 28.30 | $12.47 | 856800 |
| 2022-01-14 | 34.13 | $12.71 | 754100 |
| 2022-01-13 | 39.25 | $12.87 | 487028 |
| 2022-01-12 | 46.26 | $13.04 | 328600 |
| 2022-01-11 | 50.27 | $13.12 | 377190 |
| 2022-01-10 | 50.80 | $13.13 | 365204 |
| 2022-01-07 | 50.31 | $13.12 | 267000 |
| 2022-01-06 | 50.31 | $13.12 | 292832 |
| 2022-01-05 | 49.85 | $13.11 | 341138 |
| 2022-01-04 | 52.58 | $13.17 | 293118 |
| 2022-01-03 | 52.17 | $13.16 | 326047 |
| 2021-12-31 | 49.66 | $13.10 | 692630 |
| 2021-12-30 | 54.65 | $13.21 | 209100 |
| 2021-12-29 | 52.59 | $13.16 | 386900 |
| 2021-12-28 | 53.51 | $13.18 | 748300 |
| 2021-12-27 | 52.73 | $13.16 | 321300 |
| 2021-12-23 | 50.74 | $13.11 | 482400 |
| 2021-12-22 | 49.95 | $13.09 | 347310 |
| 2021-12-21 | 46.23 | $13.00 | 264430 |
| 2021-12-20 | 38.51 | $12.84 | 429942 |
| 2021-12-17 | 41.71 | $12.93 | 218300 |
| 2021-12-16 | 41.19 | $12.92 | 259100 |
| 2021-12-15 | 39.67 | $12.89 | 260204 |
| 2021-12-14 | 37.10 | $12.84 | 282748 |
| 2021-12-13 | 39.67 | $12.92 | 414205 |
| 2021-12-10 | 45.27 | $13.07 | 293000 |
| 2021-12-09 | 51.74 | $13.21 | 314000 |
| 2021-12-08 | 46.55 | $13.11 | 359004 |
| 2021-12-07 | 49.06 | $13.16 | 276941 |
| 2021-12-06 | 46.89 | $13.12 | 190834 |
| 2021-12-03 | 40.23 | $13.01 | 289900 |
| 2021-12-02 | 41.12 | $13.03 | 326538 |
| 2021-12-01 | 35.72 | $12.95 | 539308 |
| 2021-11-30 | 41.10 | $13.07 | 526300 |
| 2021-11-29 | 47.94 | $13.19 | 477100 |
| 2021-11-26 | 40.93 | $13.10 | 287000 |
| 2021-11-24 | 47.72 | $13.20 | 397600 |
| 2021-11-23 | 48.48 | $13.21 | 805710 |
| 2021-11-22 | 46.87 | $13.19 | 623837 |
| 2021-11-19 | 47.57 | $13.20 | 365122 |
| 2021-11-18 | 42.63 | $13.14 | 354525 |
| 2021-11-17 | 45.34 | $13.18 | 259800 |
| 2021-11-16 | 41.83 | $13.14 | 323327 |
| 2021-11-15 | 43.83 | $13.17 | 217500 |
| 2021-11-12 | 45.20 | $13.19 | 196018 |
| 2021-11-11 | 44.38 | $13.18 | 257538 |
| 2021-11-10 | 45.69 | $13.20 | 407126 |
| 2021-11-09 | 51.47 | $13.28 | 422412 |
| 2021-11-08 | 53.06 | $13.30 | 578700 |
| 2021-11-05 | 55.51 | $13.33 | 356600 |
| 2021-11-04 | 52.00 | $13.28 | 713845 |
| 2021-11-03 | 53.61 | $13.30 | 276517 |
| 2021-11-02 | 47.44 | $13.22 | 329508 |
| 2021-11-01 | 46.59 | $13.21 | 308500 |
| 2021-10-29 | 45.77 | $13.20 | 213600 |
| 2021-10-28 | 46.45 | $13.21 | 370200 |
| 2021-10-27 | 44.89 | $13.19 | 295915 |
| 2021-10-26 | 45.52 | $13.20 | 290709 |
| 2021-10-25 | 44.78 | $13.19 | 250500 |
| 2021-10-22 | 44.06 | $13.18 | 265817 |
| 2021-10-21 | 43.36 | $13.17 | 395100 |
| 2021-10-20 | 46.11 | $13.22 | 391227 |
| 2021-10-19 | 51.02 | $13.30 | 413100 |
| 2021-10-18 | 47.71 | $13.25 | 278573 |
| 2021-10-15 | 46.33 | $13.23 | 292659 |
| 2021-10-14 | 45.65 | $13.22 | 336800 |
| 2021-10-13 | 46.78 | $13.24 | 246023 |
| 2021-10-12 | 47.33 | $13.25 | 335400 |
| 2021-10-11 | 47.87 | $13.26 | 240526 |
| 2021-10-08 | 50.04 | $13.30 | 197915 |
| 2021-10-07 | 52.28 | $13.34 | 428500 |
| 2021-10-06 | 54.61 | $13.38 | 329000 |
| 2021-10-05 | 51.53 | $13.32 | 316009 |
| 2021-10-04 | 42.97 | $13.18 | 348600 |
| 2021-10-01 | 45.71 | $13.23 | 256200 |
| 2021-09-30 | 42.20 | $13.18 | 778314 |
| 2021-09-29 | 43.26 | $13.20 | 297400 |
| 2021-09-28 | 44.32 | $13.22 | 324900 |
| 2021-09-27 | 50.15 | $13.32 | 345022 |
| 2021-09-24 | 56.51 | $13.41 | 227896 |
| 2021-09-23 | 57.27 | $13.42 | 300145 |
| 2021-09-22 | 54.95 | $13.38 | 372900 |
| 2021-09-21 | 52.50 | $13.34 | 706100 |
| 2021-09-20 | 52.50 | $13.34 | 489900 |
| 2021-09-17 | 54.51 | $13.37 | 239732 |
| 2021-09-16 | 52.79 | $13.34 | 406641 |
| 2021-09-15 | 52.79 | $13.34 | 329907 |
| 2021-09-14 | 46.76 | $13.24 | 350300 |
| 2021-09-13 | 50.43 | $13.30 | 463709 |
| 2021-09-10 | 53.08 | $13.34 | 341501 |
| 2021-09-09 | 59.77 | $13.43 | 649135 |
| 2021-09-08 | 60.58 | $13.44 | 387449 |
| 2021-09-07 | 59.00 | $13.41 | 546700 |
| 2021-09-03 | 54.38 | $13.33 | 447524 |
| 2021-09-02 | 56.65 | $13.36 | 430300 |
| 2021-09-01 | 56.07 | $13.35 | 295900 |
| 2021-08-31 | 54.92 | $13.33 | 452844 |
| 2021-08-30 | 54.92 | $13.33 | 415600 |
| 2021-08-27 | 53.83 | $13.31 | 299240 |
| 2021-08-26 | 48.50 | $13.22 | 436831 |
| 2021-08-25 | 51.65 | $13.27 | 541100 |
| 2021-08-24 | 54.33 | $13.31 | 397303 |
| 2021-08-23 | 56.41 | $13.34 | 283503 |
| 2021-08-20 | 52.98 | $13.28 | 271000 |
| 2021-08-19 | 54.34 | $13.30 | 376410 |
| 2021-08-18 | 53.78 | $13.29 | 223700 |
| 2021-08-17 | 53.23 | $13.28 | 591500 |
| 2021-08-16 | 54.45 | $13.30 | 409599 |
| 2021-08-13 | 55.05 | $13.31 | 319000 |
| 2021-08-12 | 56.83 | $13.34 | 291230 |
| 2021-08-11 | 55.93 | $13.32 | 336700 |
| 2021-08-10 | 61.43 | $13.41 | 449129 |
| 2021-08-09 | 62.07 | $13.42 | 431149 |
| 2021-08-06 | 61.69 | $13.41 | 318800 |
| 2021-08-05 | 59.36 | $13.35 | 386030 |
| 2021-08-04 | 54.54 | $13.24 | 363209 |
| 2021-08-03 | 60.77 | $13.34 | 306626 |
| 2021-08-02 | 54.90 | $13.22 | 470300 |
| 2021-07-30 | 56.23 | $13.24 | 199100 |
| 2021-07-29 | 51.79 | $13.16 | 290504 |
| 2021-07-28 | 53.07 | $13.18 | 428716 |
| 2021-07-27 | 52.51 | $13.17 | 327900 |
| 2021-07-26 | 49.67 | $13.12 | 226500 |
| 2021-07-23 | 50.83 | $13.14 | 404410 |
| 2021-07-22 | 48.56 | $13.10 | 343300 |
| 2021-07-21 | 44.28 | $13.03 | 572637 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-39.39
2026-07-17
Close Price
$9.31
Vol: 1.7M
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-51.16
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -39.39 | $9.31 | 1.7M |
| 2026-07-16 | -30.30 | $9.34 | 433634 |
| 2026-07-15 | -27.27 | $9.35 | 433730 |
| 2026-07-14 | -39.39 | $9.31 | 431300 |
| 2026-07-13 | -33.33 | $9.33 | 455948 |
| 2026-07-10 | -33.33 | $9.33 | 369041 |
| 2026-07-09 | -15.15 | $9.39 | 239233 |
| 2026-07-08 | -24.24 | $9.36 | 293700 |
| 2026-07-07 | -6.06 | $9.42 | 208713 |
| 2026-07-06 | -6.06 | $9.42 | 249800 |
| 2026-07-02 | -9.38 | $9.40 | 294100 |
| 2026-07-01 | -13.79 | $9.36 | 401538 |
| 2026-06-30 | -10.34 | $9.37 | 441503 |
| 2026-06-29 | -20.69 | $9.34 | 340136 |
| 2026-06-26 | -50.00 | $9.26 | 318441 |
| 2026-06-25 | -40.00 | $9.29 | 501801 |
| 2026-06-24 | -66.67 | $9.21 | 550100 |
| 2026-06-23 | -66.67 | $9.21 | 311007 |
| 2026-06-22 | -66.67 | $9.21 | 315315 |
| 2026-06-18 | -92.59 | $9.16 | 364900 |
| 2026-06-17 | -70.97 | $9.19 | 299100 |
| 2026-06-16 | -51.61 | $9.25 | 331825 |
| 2026-06-15 | -64.52 | $9.21 | 569330 |
| 2026-06-12 | -54.84 | $9.24 | 421786 |
| 2026-06-11 | -48.39 | $9.26 | 416000 |
| 2026-06-10 | -58.06 | $9.23 | 445041 |
| 2026-06-09 | -64.71 | $9.22 | 436445 |
| 2026-06-08 | -70.00 | $9.22 | 258600 |
| 2026-06-05 | -71.74 | $9.23 | 404930 |
| 2026-06-04 | -67.35 | $9.26 | 375313 |
| 2026-06-03 | -67.31 | $9.27 | 413600 |
| 2026-06-02 | -51.92 | $9.35 | 207600 |
| 2026-06-01 | -46.15 | $9.38 | 309000 |
| 2026-05-29 | -46.15 | $9.38 | 442100 |
| 2026-05-28 | -46.15 | $9.38 | 242958 |
| 2026-05-27 | -59.62 | $9.31 | 298226 |
| 2026-05-26 | -61.54 | $9.30 | 312700 |
| 2026-05-22 | -63.46 | $9.29 | 519439 |
| 2026-05-21 | -73.08 | $9.24 | 379700 |
| 2026-05-20 | -84.21 | $9.22 | 447806 |
| 2026-05-19 | -94.74 | $9.14 | 424729 |
| 2026-05-18 | -94.37 | $9.19 | 496425 |
| 2026-05-15 | -100.00 | $9.19 | 320100 |
| 2026-05-14 | -100.00 | $9.28 | 209804 |
| 2026-05-13 | -98.11 | $9.34 | 350713 |
| 2026-05-12 | -90.57 | $9.38 | 282541 |
| 2026-05-11 | -95.83 | $9.40 | 334117 |
| 2026-05-08 | -77.08 | $9.49 | 316900 |
| 2026-05-07 | -72.92 | $9.51 | 299324 |
| 2026-05-06 | -54.17 | $9.60 | 863400 |
| 2026-05-05 | -80.77 | $9.44 | 251924 |
| 2026-05-04 | -78.18 | $9.43 | 298151 |
| 2026-05-01 | -69.09 | $9.48 | 298200 |
| 2026-04-30 | -73.21 | $9.45 | 311700 |
| 2026-04-29 | -80.36 | $9.41 | 292505 |
| 2026-04-28 | -47.62 | $9.46 | 180542 |
| 2026-04-27 | -39.33 | $9.51 | 120800 |
| 2026-04-24 | -41.57 | $9.49 | 336800 |
| 2026-04-23 | -34.83 | $9.55 | 409416 |
| 2026-04-22 | -8.06 | $9.54 | 472230 |
| 2026-04-21 | -22.58 | $9.45 | 278330 |
| 2026-04-20 | -6.67 | $9.53 | 292822 |
| 2026-04-17 | -11.67 | $9.50 | 275916 |
| 2026-04-16 | -11.67 | $9.50 | 201409 |
| 2026-04-15 | -13.33 | $9.49 | 219516 |
| 2026-04-14 | -15.00 | $9.48 | 224000 |
| 2026-04-13 | -11.67 | $9.50 | 237200 |
| 2026-04-10 | -11.67 | $9.50 | 206810 |
| 2026-04-09 | -4.76 | $9.57 | 331000 |
| 2026-04-08 | -22.73 | $9.48 | 306800 |
| 2026-04-07 | -37.88 | $9.38 | 272800 |
| 2026-04-06 | -36.36 | $9.39 | 131600 |
| 2026-04-02 | -43.48 | $9.36 | 260100 |
| 2026-04-01 | -42.67 | $9.40 | 283800 |
| 2026-03-31 | -36.84 | $9.45 | 1.1M |
| 2026-03-30 | -87.65 | $9.07 | 472200 |
| 2026-03-27 | -100.00 | $9.02 | 317626 |
| 2026-03-26 | -98.68 | $9.15 | 366500 |
| 2026-03-25 | -82.28 | $9.28 | 334200 |
| 2026-03-24 | -79.75 | $9.30 | 358900 |
| 2026-03-23 | -86.08 | $9.25 | 303600 |
| 2026-03-20 | -94.94 | $9.19 | 567721 |
| 2026-03-19 | -98.48 | $9.29 | 756200 |
| 2026-03-18 | -89.47 | $9.43 | 204507 |
| 2026-03-17 | -83.33 | $9.47 | 183412 |
| 2026-03-16 | -85.00 | $9.46 | 228700 |
| 2026-03-13 | -98.33 | $9.38 | 428700 |
| 2026-03-12 | -98.04 | $9.51 | 286440 |
| 2026-03-11 | -78.43 | $9.61 | 358400 |
| 2026-03-10 | -76.47 | $9.62 | 343006 |
| 2026-03-09 | -94.12 | $9.53 | 464200 |
| 2026-03-06 | -86.36 | $9.63 | 289000 |
| 2026-03-05 | -88.89 | $9.69 | 335700 |
| 2026-03-04 | -88.89 | $9.69 | 423300 |
| 2026-03-03 | -94.12 | $9.69 | 702600 |
| 2026-03-02 | -92.31 | $9.77 | 440400 |
| 2026-02-27 | -100.00 | $9.86 | 342443 |
| 2026-02-26 | -71.43 | $9.91 | 270314 |
| 2026-02-25 | -71.43 | $9.91 | 174100 |
| 2026-02-24 | -92.86 | $9.88 | 370900 |
| 2026-02-23 | -85.71 | $9.89 | 366326 |
| 2026-02-20 | -57.14 | $9.93 | 464700 |
| 2026-02-19 | -78.57 | $9.90 | 391449 |
| 2026-02-18 | -64.29 | $9.92 | 346133 |
| 2026-02-17 | -35.29 | $9.95 | 225200 |
| 2026-02-13 | -35.29 | $9.95 | 359500 |
| 2026-02-12 | -11.76 | $9.99 | 172100 |
| 2026-02-11 | -6.67 | $9.98 | 216100 |
| 2026-02-10 | -29.41 | $9.96 | 371200 |
| 2026-02-09 | -35.29 | $9.95 | 316013 |
| 2026-02-06 | -47.06 | $9.93 | 254200 |
| 2026-02-05 | -64.71 | $9.90 | 249330 |
| 2026-02-04 | -58.82 | $9.91 | 215078 |
| 2026-02-03 | -52.94 | $9.92 | 393931 |
| 2026-02-02 | -64.71 | $9.90 | 288301 |
| 2026-01-30 | -82.35 | $9.87 | 248200 |
| 2026-01-29 | -47.06 | $9.93 | 304233 |
| 2026-01-28 | -58.82 | $9.91 | 201700 |
| 2026-01-27 | -58.82 | $9.91 | 268700 |
| 2026-01-26 | -58.82 | $9.91 | 411517 |
| 2026-01-23 | -58.82 | $9.91 | 249100 |
| 2026-01-22 | -64.71 | $9.90 | 226200 |
| 2026-01-21 | -66.67 | $9.89 | 480342 |
| 2026-01-20 | -73.68 | $9.87 | 266400 |
| 2026-01-16 | -68.42 | $9.88 | 270087 |
| 2026-01-15 | -47.37 | $9.92 | 269209 |
| 2026-01-14 | -47.37 | $9.92 | 310731 |
| 2026-01-13 | 0.00 | $10.01 | 241839 |
| 2026-01-12 | -16.67 | $9.97 | 251000 |
| 2026-01-09 | -34.78 | $9.97 | 260600 |
| 2026-01-08 | -33.33 | $9.98 | 190900 |
| 2026-01-07 | -29.17 | $9.99 | 237200 |
| 2026-01-06 | -29.17 | $9.99 | 209315 |
| 2026-01-05 | -57.58 | $9.96 | 273900 |
| 2026-01-02 | -66.67 | $9.95 | 371400 |
| 2025-12-31 | -76.92 | $9.91 | 366800 |
| 2025-12-30 | -66.67 | $9.95 | 217622 |
| 2025-12-29 | -69.23 | $9.94 | 339100 |
| 2025-12-26 | -64.10 | $9.96 | 183024 |
| 2025-12-24 | -71.79 | $9.93 | 303400 |
| 2025-12-23 | -82.05 | $9.89 | 877928 |
| 2025-12-22 | -89.74 | $9.86 | 904300 |
| 2025-12-19 | -94.87 | $9.84 | 332607 |
| 2025-12-18 | -100.00 | $9.83 | 439600 |
| 2025-12-17 | -97.14 | $9.87 | 242400 |
| 2025-12-16 | -91.43 | $9.89 | 286700 |
| 2025-12-15 | -77.78 | $9.93 | 736800 |
| 2025-12-12 | -83.33 | $9.91 | 255210 |
| 2025-12-11 | -50.00 | $10.03 | 202249 |
| 2025-12-10 | -44.44 | $10.05 | 240435 |
| 2025-12-09 | -52.78 | $10.02 | 242300 |
| 2025-12-08 | -58.33 | $10.00 | 367600 |
| 2025-12-05 | -58.33 | $10.00 | 499175 |
| 2025-12-04 | -11.11 | $10.17 | 311220 |
| 2025-12-03 | -20.59 | $10.12 | 282800 |
| 2025-12-02 | -20.59 | $10.12 | 498931 |
| 2025-12-01 | -20.59 | $10.12 | 272700 |
| 2025-11-28 | -11.76 | $10.15 | 126000 |
| 2025-11-26 | -6.90 | $10.12 | 251500 |
| 2025-11-25 | -20.69 | $10.08 | 235934 |
| 2025-11-24 | -37.93 | $10.03 | 239213 |
| 2025-11-21 | -46.67 | $10.01 | 213600 |
| 2025-11-20 | -63.33 | $9.96 | 521339 |
| 2025-11-19 | -66.67 | $9.95 | 294400 |
| 2025-11-18 | -63.33 | $9.96 | 726500 |
| 2025-11-17 | -76.67 | $9.92 | 455745 |
| 2025-11-14 | -55.17 | $9.99 | 246500 |
| 2025-11-13 | -50.00 | $10.00 | 228424 |
| 2025-11-12 | -3.33 | $10.14 | 219000 |
| 2025-11-11 | -13.33 | $10.11 | 190215 |
| 2025-11-10 | -20.00 | $10.09 | 178215 |
| 2025-11-07 | -23.33 | $10.08 | 189100 |
| 2025-11-06 | -50.00 | $10.04 | 171873 |
| 2025-11-05 | -47.37 | $10.05 | 204400 |
| 2025-11-04 | -55.26 | $10.02 | 277547 |
| 2025-11-03 | -42.11 | $10.07 | 150649 |
| 2025-10-31 | -39.47 | $10.08 | 227015 |
| 2025-10-30 | -47.37 | $10.05 | 146210 |
| 2025-10-29 | -47.50 | $10.06 | 187100 |
| 2025-10-28 | -42.50 | $10.08 | 164449 |
| 2025-10-27 | -35.00 | $10.11 | 238200 |
| 2025-10-24 | -40.00 | $10.09 | 251200 |
| 2025-10-23 | -50.00 | $10.05 | 227700 |
| 2025-10-22 | -52.50 | $10.04 | 395400 |
| 2025-10-21 | -78.05 | $9.94 | 301400 |
| 2025-10-20 | -87.80 | $9.90 | 260600 |
| 2025-10-17 | -92.68 | $9.88 | 365326 |
| 2025-10-16 | -94.29 | $9.93 | 261120 |
| 2025-10-15 | -85.19 | $10.03 | 212500 |
| 2025-10-14 | -88.89 | $10.02 | 262643 |
| 2025-10-13 | -54.17 | $10.13 | 246333 |
| 2025-10-10 | -88.89 | $10.05 | 314300 |
| 2025-10-09 | -45.45 | $10.19 | 201117 |
| 2025-10-08 | -50.00 | $10.21 | 171800 |
| 2025-10-07 | -67.74 | $10.17 | 327300 |
| 2025-10-06 | -87.88 | $10.11 | 326317 |
| 2025-10-03 | -90.91 | $10.11 | 307400 |
| 2025-10-02 | -75.76 | $10.16 | 251806 |
| 2025-10-01 | -57.58 | $10.22 | 381400 |
| 2025-09-30 | -78.79 | $10.15 | 257200 |
| 2025-09-29 | -87.88 | $10.12 | 269041 |
| 2025-09-26 | -100.00 | $10.10 | 178600 |
| 2025-09-25 | -66.67 | $10.21 | 276300 |
| 2025-09-24 | -66.67 | $10.21 | 387600 |
| 2025-09-23 | -73.33 | $10.19 | 234045 |
| 2025-09-22 | -93.33 | $10.13 | 284700 |
| 2025-09-19 | -90.00 | $10.14 | 430700 |
| 2025-09-18 | -57.14 | $10.21 | 227427 |
| 2025-09-17 | -62.86 | $10.19 | 275518 |
| 2025-09-16 | -48.57 | $10.24 | 308600 |
| 2025-09-15 | -51.43 | $10.23 | 514200 |
| 2025-09-12 | -54.29 | $10.22 | 282400 |
| 2025-09-11 | -40.00 | $10.27 | 418700 |
| 2025-09-10 | -25.71 | $10.32 | 362043 |
| 2025-09-09 | -17.14 | $10.35 | 249800 |
| 2025-09-08 | -2.86 | $10.40 | 269000 |
| 2025-09-05 | -9.09 | $10.36 | 224279 |
| 2025-09-04 | -6.67 | $10.34 | 232000 |
| 2025-09-03 | -10.00 | $10.33 | 284509 |
| 2025-09-02 | -23.33 | $10.29 | 247325 |
| 2025-08-29 | -11.43 | $10.32 | 194500 |
| 2025-08-28 | -2.86 | $10.35 | 307800 |
| 2025-08-27 | -14.29 | $10.31 | 423900 |
| 2025-08-26 | -2.86 | $10.35 | 530300 |
| 2025-08-25 | 0.00 | $10.30 | 566800 |
| 2025-08-22 | -26.32 | $10.15 | 548437 |
| 2025-08-21 | -57.89 | $10.09 | 188500 |
| 2025-08-20 | -47.37 | $10.11 | 156700 |
| 2025-08-19 | -36.84 | $10.13 | 209000 |
| 2025-08-18 | -31.58 | $10.14 | 228101 |
| 2025-08-15 | -36.84 | $10.13 | 157940 |
| 2025-08-14 | -45.00 | $10.12 | 396437 |
| 2025-08-13 | -50.00 | $10.12 | 383000 |
| 2025-08-12 | -36.36 | $10.15 | 168111 |
| 2025-08-11 | -44.00 | $10.15 | 178412 |
| 2025-08-08 | -42.86 | $10.17 | 249100 |
| 2025-08-07 | -42.86 | $10.17 | 246526 |
| 2025-08-06 | -54.55 | $10.16 | 204649 |
| 2025-08-05 | -63.64 | $10.13 | 280800 |
| 2025-08-04 | -63.64 | $10.13 | 243800 |
| 2025-08-01 | -100.00 | $10.03 | 274900 |
| 2025-07-31 | -80.56 | $10.10 | 200318 |
| 2025-07-30 | -77.78 | $10.11 | 190911 |
| 2025-07-29 | -83.33 | $10.09 | 231328 |
| 2025-07-28 | -86.11 | $10.08 | 229400 |
| 2025-07-25 | -91.67 | $10.06 | 191730 |
| 2025-07-24 | -88.89 | $10.07 | 195824 |
| 2025-07-23 | -80.56 | $10.10 | 480625 |
| 2025-07-22 | -75.68 | $10.11 | 325700 |
| 2025-07-21 | -79.49 | $10.08 | 254100 |
| 2025-07-18 | -87.50 | $10.04 | 938000 |
| 2025-07-17 | -40.00 | $10.23 | 357808 |
| 2025-07-16 | -40.00 | $10.23 | 207600 |
| 2025-07-15 | -47.50 | $10.20 | 153600 |
| 2025-07-14 | -30.00 | $10.27 | 271500 |
| 2025-07-11 | -47.50 | $10.20 | 169500 |
| 2025-07-10 | -22.50 | $10.30 | 232842 |
| 2025-07-09 | -22.50 | $10.30 | 325400 |
| 2025-07-08 | -35.00 | $10.25 | 143238 |
| 2025-07-07 | -32.50 | $10.26 | 181000 |
| 2025-07-03 | -2.50 | $10.38 | 142349 |
| 2025-07-02 | -6.06 | $10.30 | 137335 |
| 2025-07-01 | -10.00 | $10.26 | 191764 |
| 2025-06-30 | -3.45 | $10.26 | 164600 |
| 2025-06-27 | -14.81 | $10.19 | 174046 |
| 2025-06-26 | -6.90 | $10.20 | 241316 |
| 2025-06-25 | -12.50 | $10.14 | 184900 |
| 2025-06-24 | -33.33 | $10.09 | 198800 |
| 2025-06-23 | -45.16 | $10.03 | 173039 |
| 2025-06-20 | -40.54 | $10.02 | 210120 |
| 2025-06-18 | -37.84 | $10.03 | 126400 |
| 2025-06-17 | -29.73 | $10.06 | 103200 |
| 2025-06-16 | -29.73 | $10.06 | 166023 |
| 2025-06-13 | -32.43 | $10.05 | 191935 |
| 2025-06-12 | -2.70 | $10.16 | 187019 |
| 2025-06-11 | -9.38 | $10.09 | 232405 |
| 2025-06-10 | -3.70 | $10.06 | 147728 |
| 2025-06-09 | -3.70 | $10.06 | 179300 |
| 2025-06-06 | -18.52 | $10.02 | 181800 |
| 2025-06-05 | -3.70 | $10.06 | 184334 |
| 2025-06-04 | -11.54 | $10.03 | 176200 |
| 2025-06-03 | -4.35 | $10.02 | 191639 |
| 2025-06-02 | 0.00 | $10.02 | 197900 |
| 2025-05-30 | -5.00 | $9.99 | 125042 |
| 2025-05-29 | -9.52 | $9.98 | 192654 |
| 2025-05-28 | -23.81 | $9.95 | 166122 |
| 2025-05-27 | -14.29 | $9.97 | 191400 |
| 2025-05-23 | -29.17 | $9.93 | 275111 |
| 2025-05-22 | -48.00 | $9.88 | 266100 |
| 2025-05-21 | -52.94 | $9.82 | 201100 |
| 2025-05-20 | -17.50 | $9.93 | 167640 |
| 2025-05-19 | -20.83 | $9.90 | 190500 |
| 2025-05-16 | -14.29 | $9.92 | 204840 |
| 2025-05-15 | -14.29 | $9.92 | 173600 |
| 2025-05-14 | -17.86 | $9.90 | 411500 |
| 2025-05-13 | -12.50 | $9.93 | 442000 |
| 2025-05-12 | -8.93 | $9.95 | 274006 |
| 2025-05-09 | -7.58 | $9.93 | 218600 |
| 2025-05-08 | -5.88 | $9.94 | 151438 |
| 2025-05-07 | -8.82 | $9.92 | 119800 |
| 2025-05-06 | -13.24 | $9.89 | 173845 |
| 2025-05-05 | -3.42 | $9.94 | 186634 |
| 2025-05-02 | 0.00 | $9.98 | 122100 |
| 2025-05-01 | -13.71 | $9.88 | 274117 |
| 2025-04-30 | -19.40 | $9.89 | 175903 |
| 2025-04-29 | -22.39 | $9.85 | 238200 |
| 2025-04-28 | -26.12 | $9.80 | 155500 |
| 2025-04-25 | -24.63 | $9.82 | 138100 |
| 2025-04-24 | -28.36 | $9.77 | 161441 |
| 2025-04-23 | -34.07 | $9.70 | 164511 |
| 2025-04-22 | -47.45 | $9.53 | 281800 |
| 2025-04-21 | -52.55 | $9.46 | 354915 |
| 2025-04-17 | -40.88 | $9.62 | 242100 |
| 2025-04-16 | -43.80 | $9.58 | 255800 |
| 2025-04-15 | -44.53 | $9.57 | 200509 |
| 2025-04-14 | -51.82 | $9.47 | 267247 |
| 2025-04-11 | -51.09 | $9.48 | 202800 |
| 2025-04-10 | -48.18 | $9.52 | 194000 |
| 2025-04-09 | -37.23 | $9.67 | 391600 |
| 2025-04-08 | -56.93 | $9.40 | 514529 |
| 2025-04-07 | -67.88 | $9.25 | 731601 |
| 2025-04-04 | -88.89 | $9.46 | 639500 |
| 2025-04-03 | -80.77 | $9.97 | 314800 |
| 2025-04-02 | -50.00 | $10.09 | 409841 |
| 2025-04-01 | -70.83 | $10.04 | 258700 |
| 2025-03-31 | -96.55 | $9.98 | 566400 |
| 2025-03-28 | -76.67 | $10.04 | 257301 |
| 2025-03-27 | -64.52 | $10.08 | 178836 |
| 2025-03-26 | -53.13 | $10.12 | 262200 |
| 2025-03-25 | -39.39 | $10.17 | 291045 |
| 2025-03-24 | -66.67 | $10.08 | 237728 |
| 2025-03-21 | -72.73 | $10.06 | 409625 |
| 2025-03-20 | -60.61 | $10.10 | 253514 |
| 2025-03-19 | -84.85 | $10.02 | 227621 |
| 2025-03-18 | -75.76 | $10.05 | 296810 |
| 2025-03-17 | -81.82 | $10.03 | 261341 |
| 2025-03-14 | -87.88 | $10.01 | 181400 |
| 2025-03-13 | -100.00 | $9.97 | 270600 |
| 2025-03-12 | -83.33 | $10.05 | 311817 |
| 2025-03-11 | -94.29 | $10.02 | 229600 |
| 2025-03-10 | -93.94 | $10.04 | 246900 |
| 2025-03-07 | -79.31 | $10.13 | 280602 |
| 2025-03-06 | -70.97 | $10.16 | 284000 |
| 2025-03-05 | -58.06 | $10.20 | 216000 |
| 2025-03-04 | -64.52 | $10.18 | 323700 |
| 2025-03-03 | -23.40 | $10.27 | 227100 |
| 2025-02-28 | -27.66 | $10.25 | 244000 |
| 2025-02-27 | -27.66 | $10.25 | 173500 |
| 2025-02-26 | -17.02 | $10.30 | 267141 |
| 2025-02-25 | -27.66 | $10.25 | 177400 |
| 2025-02-24 | -25.53 | $10.26 | 289600 |
| 2025-02-21 | -34.04 | $10.22 | 221600 |
| 2025-02-20 | -38.30 | $10.20 | 233700 |
| 2025-02-19 | -29.79 | $10.24 | 225958 |
| 2025-02-18 | -21.28 | $10.28 | 262230 |
| 2025-02-14 | -36.17 | $10.21 | 211604 |
| 2025-02-13 | -40.82 | $10.18 | 326300 |
| 2025-02-12 | -42.31 | $10.16 | 658601 |
| 2025-02-11 | -6.90 | $10.34 | 273300 |
| 2025-02-10 | -13.33 | $10.30 | 245900 |
| 2025-02-07 | -10.00 | $10.32 | 214133 |
| 2025-02-06 | -11.67 | $10.31 | 182900 |
| 2025-02-05 | -5.17 | $10.33 | 249000 |
| 2025-02-04 | 0.00 | $10.29 | 229124 |
| 2025-02-03 | -8.89 | $10.19 | 335100 |
| 2025-01-31 | -4.26 | $10.21 | 135228 |
| 2025-01-30 | -4.44 | $10.17 | 160200 |
| 2025-01-29 | -9.30 | $10.13 | 210327 |
| 2025-01-28 | -2.33 | $10.16 | 166518 |
| 2025-01-27 | -13.95 | $10.11 | 295000 |
| 2025-01-24 | -11.63 | $10.12 | 257200 |
| 2025-01-23 | -20.51 | $10.05 | 317200 |
| 2025-01-22 | 0.00 | $10.13 | 351700 |
| 2025-01-21 | -6.06 | $10.05 | 392200 |
| 2025-01-17 | -60.78 | $9.94 | 298400 |
| 2025-01-16 | -60.78 | $9.94 | 305400 |
| 2025-01-15 | -60.00 | $9.96 | 450800 |
| 2025-01-14 | -83.93 | $9.83 | 226100 |
| 2025-01-13 | -75.00 | $9.88 | 298200 |
| 2025-01-10 | -67.69 | $9.95 | 334747 |
| 2025-01-08 | -49.23 | $10.07 | 285500 |
| 2025-01-07 | -61.54 | $9.99 | 304000 |
| 2025-01-06 | -66.15 | $9.96 | 271600 |
| 2025-01-03 | -66.15 | $9.96 | 332215 |
| 2025-01-02 | -67.69 | $9.95 | 236927 |
| 2024-12-31 | -95.38 | $9.77 | 958400 |
| 2024-12-30 | -90.48 | $9.82 | 376600 |
| 2024-12-27 | -77.78 | $9.90 | 225800 |
| 2024-12-26 | -69.84 | $9.95 | 278800 |
| 2024-12-24 | -66.67 | $9.97 | 159537 |
| 2024-12-23 | -74.60 | $9.92 | 247000 |
| 2024-12-20 | -79.37 | $9.89 | 346900 |
| 2024-12-19 | -93.65 | $9.80 | 659421 |
| 2024-12-18 | -89.36 | $9.97 | 439900 |
| 2024-12-17 | -58.54 | $10.15 | 353500 |
| 2024-12-16 | -36.59 | $10.24 | 317505 |
| 2024-12-13 | -36.59 | $10.24 | 307816 |
| 2024-12-12 | -33.33 | $10.25 | 250100 |
| 2024-12-11 | -9.52 | $10.35 | 295200 |
| 2024-12-10 | -2.38 | $10.38 | 213314 |
| 2024-12-09 | -9.52 | $10.35 | 191309 |
| 2024-12-06 | -11.90 | $10.34 | 195900 |
| 2024-12-05 | -16.67 | $10.32 | 197318 |
| 2024-12-04 | -7.14 | $10.36 | 266324 |
| 2024-12-03 | -28.57 | $10.27 | 248800 |
| 2024-12-02 | -30.23 | $10.27 | 287100 |
| 2024-11-29 | -53.49 | $10.17 | 168444 |
| 2024-11-27 | -55.81 | $10.16 | 304000 |
| 2024-11-26 | -65.12 | $10.12 | 280200 |
| 2024-11-25 | -62.79 | $10.13 | 176136 |
| 2024-11-22 | -69.77 | $10.10 | 236200 |
| 2024-11-21 | -74.42 | $10.08 | 303231 |
| 2024-11-20 | -76.74 | $10.07 | 271300 |
| 2024-11-19 | -88.37 | $10.02 | 346644 |
| 2024-11-18 | -88.37 | $10.02 | 440799 |
| 2024-11-15 | -79.07 | $10.06 | 319009 |
| 2024-11-14 | -88.37 | $10.02 | 407632 |
| 2024-11-13 | -94.74 | $10.04 | 342037 |
| 2024-11-12 | -80.00 | $10.16 | 430401 |
| 2024-11-11 | -25.93 | $10.33 | 270500 |
| 2024-11-08 | -34.48 | $10.32 | 292301 |
| 2024-11-07 | -17.24 | $10.37 | 370716 |
| 2024-11-06 | -41.18 | $10.33 | 424400 |
| 2024-11-05 | -32.35 | $10.36 | 271200 |
| 2024-11-04 | -70.59 | $10.23 | 289201 |
| 2024-11-01 | -51.28 | $10.32 | 450600 |
| 2024-10-31 | -87.50 | $10.18 | 320619 |
| 2024-10-30 | -62.50 | $10.28 | 206400 |
| 2024-10-29 | -100.00 | $10.13 | 285213 |
| 2024-10-28 | -88.24 | $10.25 | 313538 |
| 2024-10-25 | -70.59 | $10.31 | 311707 |
| 2024-10-24 | -73.53 | $10.30 | 181320 |
| 2024-10-23 | -76.47 | $10.29 | 198013 |
| 2024-10-22 | -58.82 | $10.35 | 232206 |
| 2024-10-21 | -55.88 | $10.36 | 322600 |
| 2024-10-18 | -58.82 | $10.35 | 447049 |
| 2024-10-17 | -79.41 | $10.28 | 384100 |
| 2024-10-16 | -87.10 | $10.28 | 226617 |
| 2024-10-15 | -90.32 | $10.27 | 257144 |
| 2024-10-14 | -85.19 | $10.32 | 213000 |
| 2024-10-11 | -77.78 | $10.34 | 260900 |
| 2024-10-10 | -48.28 | $10.41 | 270000 |
| 2024-10-09 | -44.83 | $10.42 | 268807 |
| 2024-10-08 | -44.83 | $10.42 | 388500 |
| 2024-10-07 | -38.71 | $10.43 | 242340 |
| 2024-10-04 | -11.76 | $10.51 | 226933 |
| 2024-10-03 | -27.78 | $10.45 | 336800 |
| 2024-10-02 | -33.33 | $10.43 | 269900 |
| 2024-10-01 | -12.82 | $10.50 | 409100 |
| 2024-09-30 | 0.00 | $10.51 | 524605 |
| 2024-09-27 | -52.94 | $10.32 | 322100 |
| 2024-09-26 | -41.18 | $10.36 | 315735 |
| 2024-09-25 | -41.18 | $10.36 | 306200 |
| 2024-09-24 | -5.88 | $10.48 | 496107 |
| 2024-09-23 | 0.00 | $10.40 | 286602 |
| 2024-09-20 | -4.17 | $10.39 | 306132 |
| 2024-09-19 | -4.17 | $10.39 | 229900 |
| 2024-09-18 | -36.00 | $10.31 | 269313 |
| 2024-09-17 | -6.67 | $10.38 | 333600 |
| 2024-09-16 | -13.79 | $10.33 | 190434 |
| 2024-09-13 | -27.03 | $10.27 | 312000 |
| 2024-09-12 | -13.95 | $10.31 | 325660 |
| 2024-09-11 | -4.44 | $10.35 | 317300 |
| 2024-09-10 | -2.44 | $10.32 | 403400 |
| 2024-09-09 | 0.00 | $10.25 | 351636 |
| 2024-09-06 | -5.88 | $10.23 | 264000 |
| 2024-09-05 | -14.71 | $10.20 | 190100 |
| 2024-09-04 | -17.07 | $10.18 | 535800 |
| 2024-09-03 | -3.28 | $10.23 | 387122 |
| 2024-08-30 | -3.13 | $10.23 | 412009 |
| 2024-08-29 | -6.25 | $10.21 | 499540 |
| 2024-08-28 | -7.81 | $10.20 | 309001 |
| 2024-08-27 | 0.00 | $10.25 | 368516 |
| 2024-08-26 | -7.81 | $10.20 | 310902 |
| 2024-08-23 | -3.13 | $10.23 | 281106 |
| 2024-08-22 | -6.25 | $10.21 | 256501 |
| 2024-08-21 | -3.13 | $10.23 | 547700 |
| 2024-08-20 | -10.34 | $10.13 | 294826 |
| 2024-08-19 | -8.62 | $10.14 | 418306 |
| 2024-08-16 | -1.96 | $10.11 | 279200 |
| 2024-08-15 | -4.26 | $10.06 | 308305 |
| 2024-08-14 | -34.04 | $9.92 | 424144 |
| 2024-08-13 | -19.15 | $9.99 | 316202 |
| 2024-08-12 | -25.53 | $9.96 | 322300 |
| 2024-08-09 | -4.26 | $10.06 | 443847 |
| 2024-08-08 | -2.27 | $10.04 | 525503 |
| 2024-08-07 | 0.00 | $9.95 | 505017 |
| 2024-08-06 | -23.33 | $9.84 | 496205 |
| 2024-08-05 | -73.33 | $9.69 | 498500 |
| 2024-08-02 | -21.43 | $9.85 | 407600 |
| 2024-08-01 | -3.57 | $9.90 | 292407 |
| 2024-07-31 | -10.71 | $9.88 | 419900 |
| 2024-07-30 | -3.70 | $9.89 | 319634 |
| 2024-07-29 | -29.63 | $9.82 | 271200 |
| 2024-07-26 | -37.04 | $9.80 | 205696 |
| 2024-07-25 | -66.67 | $9.72 | 308200 |
| 2024-07-24 | -66.67 | $9.72 | 419844 |
| 2024-07-23 | -37.04 | $9.80 | 371500 |
| 2024-07-22 | -74.07 | $9.70 | 416324 |
| 2024-07-19 | -85.19 | $9.67 | 1.4M |
| 2024-07-18 | -52.00 | $9.77 | 685500 |
| 2024-07-17 | -24.00 | $9.84 | 401625 |
| 2024-07-16 | -20.00 | $9.85 | 411200 |
| 2024-07-15 | -32.00 | $9.82 | 423217 |
| 2024-07-12 | -4.00 | $9.89 | 323900 |
| 2024-07-11 | -28.00 | $9.83 | 451024 |
| 2024-07-10 | -28.57 | $9.85 | 341818 |
| 2024-07-09 | -35.71 | $9.83 | 294934 |
| 2024-07-08 | -64.29 | $9.75 | 311216 |
| 2024-07-05 | -75.00 | $9.72 | 249600 |
| 2024-07-03 | -82.14 | $9.70 | 192300 |
| 2024-07-02 | -82.14 | $9.70 | 376500 |
| 2024-07-01 | -78.57 | $9.71 | 369100 |
| 2024-06-28 | -67.86 | $9.74 | 329802 |
| 2024-06-27 | -86.67 | $9.67 | 354043 |
| 2024-06-26 | -60.00 | $9.72 | 329449 |
| 2024-06-25 | -57.14 | $9.73 | 291200 |
| 2024-06-24 | -60.00 | $9.72 | 376019 |
| 2024-06-21 | -60.00 | $9.72 | 207600 |
| 2024-06-20 | -37.14 | $9.80 | 367744 |
| 2024-06-18 | -54.29 | $9.74 | 311321 |
| 2024-06-17 | -54.29 | $9.74 | 205100 |
| 2024-06-14 | -51.43 | $9.75 | 405614 |
| 2024-06-13 | -34.29 | $9.81 | 252900 |
| 2024-06-12 | -17.14 | $9.87 | 244800 |
| 2024-06-11 | -8.33 | $9.90 | 208329 |
| 2024-06-10 | -3.13 | $9.88 | 216400 |
| 2024-06-07 | -15.63 | $9.84 | 105200 |
| 2024-06-06 | -9.38 | $9.86 | 289600 |
| 2024-06-05 | -6.25 | $9.87 | 201735 |
| 2024-06-04 | -25.81 | $9.80 | 286900 |
| 2024-06-03 | -22.58 | $9.81 | 251514 |
| 2024-05-31 | -22.58 | $9.81 | 258100 |
| 2024-05-30 | -63.64 | $9.67 | 248800 |
| 2024-05-29 | -48.94 | $9.65 | 308900 |
| 2024-05-28 | -24.49 | $9.76 | 173500 |
| 2024-05-24 | -20.41 | $9.78 | 180112 |
| 2024-05-23 | -16.00 | $9.80 | 193100 |
| 2024-05-22 | -9.09 | $9.83 | 231428 |
| 2024-05-21 | -7.41 | $9.83 | 467746 |
| 2024-05-20 | -12.96 | $9.80 | 290300 |
| 2024-05-17 | -18.52 | $9.77 | 417700 |
| 2024-05-16 | -16.67 | $9.78 | 416017 |
| 2024-05-15 | -35.19 | $9.68 | 221300 |
| 2024-05-14 | -36.92 | $9.63 | 287535 |
| 2024-05-13 | -27.69 | $9.69 | 189728 |
| 2024-05-10 | -23.08 | $9.72 | 300913 |
| 2024-05-09 | -9.23 | $9.81 | 392400 |
| 2024-05-08 | 0.00 | $9.83 | 243200 |
| 2024-05-07 | -1.72 | $9.79 | 381417 |
| 2024-05-06 | -3.70 | $9.74 | 312500 |
| 2024-05-03 | -7.69 | $9.70 | 362400 |
| 2024-05-02 | -14.29 | $9.64 | 358700 |
| 2024-05-01 | -40.82 | $9.51 | 201007 |
| 2024-04-30 | -65.31 | $9.39 | 178548 |
| 2024-04-29 | -55.10 | $9.44 | 194007 |
| 2024-04-26 | -61.40 | $9.44 | 193933 |
| 2024-04-25 | -75.86 | $9.36 | 225445 |
| 2024-04-24 | -62.07 | $9.44 | 246900 |
| 2024-04-23 | -51.72 | $9.50 | 309200 |
| 2024-04-22 | -67.24 | $9.41 | 215600 |
| 2024-04-19 | -74.14 | $9.37 | 202700 |
| 2024-04-18 | -72.41 | $9.38 | 314723 |
| 2024-04-17 | -74.14 | $9.37 | 312000 |
| 2024-04-16 | -90.16 | $9.28 | 440500 |
| 2024-04-15 | -94.83 | $9.29 | 477026 |
| 2024-04-12 | -86.67 | $9.45 | 428600 |
| 2024-04-11 | -93.18 | $9.44 | 378700 |
| 2024-04-10 | -89.74 | $9.52 | 662820 |
| 2024-04-09 | -68.97 | $9.67 | 492531 |
| 2024-04-08 | -79.31 | $9.64 | 507836 |
| 2024-04-05 | -91.43 | $9.61 | 448215 |
| 2024-04-04 | -88.10 | $9.63 | 512500 |
| 2024-04-03 | -90.48 | $9.62 | 425300 |
| 2024-04-02 | -94.59 | $9.65 | 243700 |
| 2024-04-01 | -93.75 | $9.70 | 347104 |
| 2024-03-28 | -83.33 | $9.75 | 472920 |
| 2024-03-27 | -76.67 | $9.77 | 239905 |
| 2024-03-26 | -93.33 | $9.72 | 185545 |
| 2024-03-25 | -93.33 | $9.72 | 228000 |
| 2024-03-22 | -89.29 | $9.75 | 275347 |
| 2024-03-21 | -89.29 | $9.75 | 310415 |
| 2024-03-20 | -85.71 | $9.76 | 152906 |
| 2024-03-19 | -78.57 | $9.78 | 186400 |
| 2024-03-18 | -67.86 | $9.81 | 326200 |
| 2024-03-15 | -92.86 | $9.74 | 156400 |
| 2024-03-14 | -71.43 | $9.80 | 303648 |
| 2024-03-13 | -60.71 | $9.83 | 245117 |
| 2024-03-12 | -51.35 | $9.81 | 260824 |
| 2024-03-11 | -56.76 | $9.79 | 210900 |
| 2024-03-08 | -45.95 | $9.83 | 302300 |
| 2024-03-07 | -2.70 | $9.99 | 326800 |
| 2024-03-06 | -19.44 | $9.92 | 290400 |
| 2024-03-05 | -19.44 | $9.92 | 230342 |
| 2024-03-04 | -44.44 | $9.83 | 319009 |
| 2024-03-01 | -47.22 | $9.82 | 270800 |
| 2024-02-29 | -30.56 | $9.88 | 359536 |
| 2024-02-28 | -52.78 | $9.80 | 134033 |
| 2024-02-27 | -58.33 | $9.78 | 292804 |
| 2024-02-26 | -50.00 | $9.81 | 216115 |
| 2024-02-23 | -11.11 | $9.95 | 767600 |
| 2024-02-22 | -41.67 | $9.84 | 240407 |
| 2024-02-21 | -28.21 | $9.88 | 240302 |
| 2024-02-20 | -32.50 | $9.86 | 298725 |
| 2024-02-16 | -32.61 | $9.84 | 351007 |
| 2024-02-15 | -3.85 | $9.97 | 458142 |
| 2024-02-14 | -17.65 | $9.89 | 633900 |
| 2024-02-13 | -29.17 | $9.81 | 784300 |
| 2024-02-12 | -47.92 | $9.72 | 368925 |
| 2024-02-09 | -6.25 | $9.92 | 554104 |
| 2024-02-08 | -8.33 | $9.91 | 270200 |
| 2024-02-07 | -2.22 | $9.91 | 329503 |
| 2024-02-06 | -2.27 | $9.90 | 456500 |
| 2024-02-05 | -25.00 | $9.77 | 347200 |
| 2024-02-02 | -22.50 | $9.78 | 251344 |
| 2024-02-01 | -2.50 | $9.86 | 421300 |
| 2024-01-31 | -36.84 | $9.71 | 326800 |
| 2024-01-30 | -26.32 | $9.75 | 292914 |
| 2024-01-29 | -44.74 | $9.68 | 276900 |
| 2024-01-26 | -42.11 | $9.69 | 306400 |
| 2024-01-25 | -42.11 | $9.69 | 247701 |
| 2024-01-24 | -63.16 | $9.61 | 283600 |
| 2024-01-23 | -57.89 | $9.63 | 235000 |
| 2024-01-22 | -57.89 | $9.63 | 344800 |
| 2024-01-19 | -89.47 | $9.51 | 698100 |
| 2024-01-18 | -72.97 | $9.58 | 322600 |
| 2024-01-17 | -75.68 | $9.57 | 201732 |
| 2024-01-16 | -89.19 | $9.52 | 361700 |
| 2024-01-12 | -67.57 | $9.60 | 540922 |
| 2024-01-11 | -22.45 | $9.74 | 287100 |
| 2024-01-10 | -8.20 | $9.80 | 267500 |
| 2024-01-09 | 0.00 | $9.77 | 270001 |
| 2024-01-08 | -6.00 | $9.71 | 275100 |
| 2024-01-05 | -12.00 | $9.68 | 226004 |
| 2024-01-04 | -10.00 | $9.69 | 187325 |
| 2024-01-03 | -14.00 | $9.67 | 251501 |
| 2024-01-02 | -22.00 | $9.63 | 243400 |
| 2023-12-29 | -30.77 | $9.58 | 536200 |
| 2023-12-28 | -6.78 | $9.70 | 286600 |
| 2023-12-27 | -6.35 | $9.68 | 302946 |
| 2023-12-26 | -12.12 | $9.64 | 313600 |
| 2023-12-22 | -15.15 | $9.62 | 466538 |
| 2023-12-21 | -12.12 | $9.64 | 214371 |
| 2023-12-20 | -12.12 | $9.64 | 390836 |
| 2023-12-19 | -7.58 | $9.67 | 363109 |
| 2023-12-18 | -10.14 | $9.65 | 498140 |
| 2023-12-15 | -7.14 | $9.64 | 514200 |
| 2023-12-14 | -15.63 | $9.52 | 356711 |
| 2023-12-13 | -6.15 | $9.52 | 450339 |
| 2023-12-12 | -19.05 | $9.36 | 564500 |
| 2023-12-11 | -14.71 | $9.38 | 370200 |
| 2023-12-08 | -16.18 | $9.37 | 300700 |
| 2023-12-07 | -8.82 | $9.42 | 352300 |
| 2023-12-06 | -8.96 | $9.41 | 481800 |
| 2023-12-05 | -6.90 | $9.34 | 243200 |
| 2023-12-04 | -20.69 | $9.26 | 420400 |
| 2023-12-01 | -10.34 | $9.32 | 386900 |
| 2023-11-30 | -12.00 | $9.24 | 309220 |
| 2023-11-29 | -19.35 | $9.18 | 333715 |
| 2023-11-28 | -30.14 | $9.08 | 700300 |
| 2023-11-27 | -10.26 | $9.22 | 288547 |
| 2023-11-24 | -11.54 | $9.21 | 130530 |
| 2023-11-22 | -2.56 | $9.28 | 424100 |
| 2023-11-21 | -15.79 | $9.16 | 360849 |
| 2023-11-20 | -22.37 | $9.11 | 456646 |
| 2023-11-17 | -32.89 | $9.03 | 361200 |
| 2023-11-16 | -34.21 | $9.02 | 327400 |
| 2023-11-15 | -40.79 | $8.97 | 327200 |
| 2023-11-14 | -46.05 | $8.93 | 579024 |
| 2023-11-13 | -61.84 | $8.81 | 474500 |
| 2023-11-10 | -52.63 | $8.88 | 311405 |
| 2023-11-09 | -38.16 | $8.99 | 366304 |
| 2023-11-08 | -18.42 | $9.14 | 340535 |
| 2023-11-07 | -26.32 | $9.08 | 288006 |
| 2023-11-06 | -31.58 | $9.04 | 480430 |
| 2023-11-03 | 0.00 | $9.20 | 378400 |
| 2023-11-02 | -5.00 | $9.09 | 459840 |
| 2023-11-01 | -46.43 | $8.82 | 286487 |
| 2023-10-31 | -71.43 | $8.68 | 437526 |
| 2023-10-30 | -94.64 | $8.55 | 358744 |
| 2023-10-27 | -98.15 | $8.55 | 369500 |
| 2023-10-26 | -94.64 | $8.59 | 418708 |
| 2023-10-25 | -90.91 | $8.62 | 263500 |
| 2023-10-24 | -75.00 | $8.71 | 259500 |
| 2023-10-23 | -86.21 | $8.65 | 189500 |
| 2023-10-20 | -90.32 | $8.63 | 384114 |
| 2023-10-19 | -95.38 | $8.60 | 447744 |
| 2023-10-18 | -88.33 | $8.69 | 464300 |
| 2023-10-17 | -97.87 | $8.76 | 444210 |
| 2023-10-16 | -89.36 | $8.80 | 342700 |
| 2023-10-13 | -91.67 | $8.82 | 207300 |
| 2023-10-12 | -89.58 | $8.83 | 221547 |
| 2023-10-11 | -90.70 | $8.87 | 339526 |
| 2023-10-10 | -74.42 | $8.94 | 546846 |
| 2023-10-09 | -55.81 | $9.02 | 189900 |
| 2023-10-06 | -65.12 | $8.98 | 276114 |
| 2023-10-05 | -69.77 | $8.96 | 291217 |
| 2023-10-04 | -67.35 | $8.99 | 408544 |
| 2023-10-03 | -78.43 | $8.94 | 464909 |
| 2023-10-02 | -89.13 | $8.93 | 314429 |
| 2023-09-29 | -85.71 | $9.04 | 260010 |
| 2023-09-28 | -83.33 | $9.05 | 251700 |
| 2023-09-27 | -97.50 | $9.01 | 273347 |
| 2023-09-26 | -94.12 | $9.08 | 386500 |
| 2023-09-25 | -100.00 | $9.08 | 213141 |
| 2023-09-22 | -75.86 | $9.18 | 204243 |
| 2023-09-21 | -86.21 | $9.15 | 290200 |
| 2023-09-20 | -85.71 | $9.16 | 221013 |
| 2023-09-19 | -85.71 | $9.16 | 245900 |
| 2023-09-18 | -85.71 | $9.16 | 533313 |
| 2023-09-15 | -82.14 | $9.17 | 215500 |
| 2023-09-14 | -85.71 | $9.16 | 219300 |
| 2023-09-13 | -92.86 | $9.14 | 253500 |
| 2023-09-12 | -96.00 | $9.16 | 194202 |
| 2023-09-11 | -86.96 | $9.20 | 183600 |
| 2023-09-08 | -96.00 | $9.18 | 187800 |
| 2023-09-07 | -80.95 | $9.27 | 244300 |
| 2023-09-06 | -80.00 | $9.28 | 239921 |
| 2023-09-05 | -57.69 | $9.34 | 178340 |
| 2023-09-01 | -62.96 | $9.33 | 217810 |
| 2023-08-31 | -92.59 | $9.25 | 413818 |
| 2023-08-30 | -74.07 | $9.30 | 331800 |
| 2023-08-29 | -51.85 | $9.36 | 257699 |
| 2023-08-28 | -70.37 | $9.31 | 229200 |
| 2023-08-25 | -90.63 | $9.26 | 219614 |
| 2023-08-24 | -100.00 | $9.23 | 276400 |
| 2023-08-23 | -68.97 | $9.35 | 191108 |
| 2023-08-22 | -89.66 | $9.29 | 218800 |
| 2023-08-21 | -100.00 | $9.26 | 270949 |
| 2023-08-18 | -75.00 | $9.34 | 273402 |
| 2023-08-17 | -92.00 | $9.32 | 283102 |
| 2023-08-16 | -77.78 | $9.34 | 254000 |
| 2023-08-15 | -81.48 | $9.33 | 173411 |
| 2023-08-14 | -59.26 | $9.39 | 184000 |
| 2023-08-11 | -65.63 | $9.34 | 207800 |
| 2023-08-10 | -54.55 | $9.37 | 178049 |
| 2023-08-09 | -30.30 | $9.45 | 241147 |
| 2023-08-08 | -27.27 | $9.46 | 212700 |
| 2023-08-07 | -18.18 | $9.49 | 257647 |
| 2023-08-04 | -48.48 | $9.39 | 184300 |
| 2023-08-03 | -60.61 | $9.35 | 280500 |
| 2023-08-02 | -51.52 | $9.38 | 372706 |
| 2023-08-01 | -27.27 | $9.46 | 201047 |
| 2023-07-31 | -15.15 | $9.50 | 181949 |
| 2023-07-28 | -5.88 | $9.50 | 220800 |
| 2023-07-27 | -28.13 | $9.41 | 250845 |
| 2023-07-26 | -28.13 | $9.41 | 343824 |
| 2023-07-25 | -11.76 | $9.46 | 196636 |
| 2023-07-24 | -14.29 | $9.45 | 394441 |
| 2023-07-21 | 0.00 | $9.50 | 1.3M |
| 2023-07-20 | -14.29 | $9.38 | 390600 |
| 2023-07-19 | -10.71 | $9.39 | 542046 |
| 2023-07-18 | -3.13 | $9.41 | 362500 |
| 2023-07-17 | -18.75 | $9.36 | 387158 |
| 2023-07-14 | -62.50 | $9.22 | 406900 |
| 2023-07-13 | -27.78 | $9.32 | 232534 |
| 2023-07-12 | -22.22 | $9.34 | 475645 |
| 2023-07-11 | -36.11 | $9.29 | 267200 |
| 2023-07-10 | -41.67 | $9.27 | 243700 |
| 2023-07-07 | -30.56 | $9.31 | 222100 |
| 2023-07-06 | -47.22 | $9.25 | 307123 |
| 2023-07-05 | -33.33 | $9.30 | 308900 |
| 2023-07-03 | -3.13 | $9.37 | 256600 |
| 2023-06-30 | -6.25 | $9.36 | 801900 |
| 2023-06-29 | -37.14 | $9.25 | 211100 |
| 2023-06-28 | -10.00 | $9.34 | 349326 |
| 2023-06-27 | -27.50 | $9.26 | 262600 |
| 2023-06-26 | -55.00 | $9.15 | 230466 |
| 2023-06-23 | -47.62 | $9.17 | 211100 |
| 2023-06-22 | -47.62 | $9.17 | 166200 |
| 2023-06-21 | -47.62 | $9.17 | 185838 |
| 2023-06-20 | -50.00 | $9.16 | 288200 |
| 2023-06-16 | -47.62 | $9.17 | 234400 |
| 2023-06-15 | -52.38 | $9.15 | 263700 |
| 2023-06-14 | -57.14 | $9.13 | 260127 |
| 2023-06-13 | -64.29 | $9.10 | 306200 |
| 2023-06-12 | -54.76 | $9.14 | 362600 |
| 2023-06-09 | -54.76 | $9.14 | 196220 |
| 2023-06-08 | -26.19 | $9.26 | 302731 |
| 2023-06-07 | -10.00 | $9.31 | 717200 |
| 2023-06-06 | -57.14 | $9.13 | 219000 |
| 2023-06-05 | -56.25 | $9.16 | 237979 |
| 2023-06-02 | -50.98 | $9.20 | 249206 |
| 2023-06-01 | -62.75 | $9.14 | 254500 |
| 2023-05-31 | -80.39 | $9.05 | 232200 |
| 2023-05-30 | -86.27 | $9.02 | 232400 |
| 2023-05-26 | -84.31 | $9.03 | 233802 |
| 2023-05-25 | -87.27 | $9.02 | 248000 |
| 2023-05-24 | -96.00 | $9.02 | 284250 |
| 2023-05-23 | -93.48 | $9.07 | 232238 |
| 2023-05-22 | -91.30 | $9.08 | 359742 |
| 2023-05-19 | -67.39 | $9.19 | 505200 |
| 2023-05-18 | -82.69 | $9.13 | 413627 |
| 2023-05-17 | -91.23 | $9.09 | 269721 |
| 2023-05-16 | -94.64 | $9.08 | 231400 |
| 2023-05-15 | -87.50 | $9.12 | 377407 |
| 2023-05-12 | -87.72 | $9.12 | 401035 |
| 2023-05-11 | -90.91 | $9.20 | 258713 |
| 2023-05-10 | -90.00 | $9.25 | 350400 |
| 2023-05-09 | -82.22 | $9.33 | 194500 |
| 2023-05-08 | -80.39 | $9.35 | 190700 |
| 2023-05-05 | -74.51 | $9.38 | 357200 |
| 2023-05-04 | -78.43 | $9.36 | 354000 |
| 2023-05-03 | -78.43 | $9.36 | 486600 |
| 2023-05-02 | -86.27 | $9.32 | 288100 |
| 2023-05-01 | -94.37 | $9.36 | 251032 |
| 2023-04-28 | -96.00 | $9.35 | 664336 |
| 2023-04-27 | -88.73 | $9.44 | 251201 |
| 2023-04-26 | -92.96 | $9.41 | 259900 |
| 2023-04-25 | -95.59 | $9.42 | 179000 |
| 2023-04-24 | -91.18 | $9.45 | 306229 |
| 2023-04-21 | -100.00 | $9.39 | 589344 |
| 2023-04-20 | -98.44 | $9.44 | 341000 |
| 2023-04-19 | -87.10 | $9.53 | 200748 |
| 2023-04-18 | -87.10 | $9.53 | 353500 |
| 2023-04-17 | -95.16 | $9.48 | 477000 |
| 2023-04-14 | -76.27 | $9.62 | 241800 |
| 2023-04-13 | -69.49 | $9.66 | 263300 |
| 2023-04-12 | -71.19 | $9.65 | 277308 |
| 2023-04-11 | -59.32 | $9.72 | 333700 |
| 2023-04-10 | -62.71 | $9.70 | 442504 |
| 2023-04-06 | -94.92 | $9.51 | 587810 |
| 2023-04-05 | -95.00 | $9.59 | 376300 |
| 2023-04-04 | -95.18 | $9.59 | 755119 |
| 2023-04-03 | -63.86 | $9.85 | 344329 |
| 2023-03-31 | -63.86 | $9.85 | 810300 |
| 2023-03-30 | -53.01 | $9.94 | 218737 |
| 2023-03-29 | -68.67 | $9.81 | 205700 |
| 2023-03-28 | -79.52 | $9.72 | 140200 |
| 2023-03-27 | -75.90 | $9.75 | 172000 |
| 2023-03-24 | -84.34 | $9.68 | 194002 |
| 2023-03-23 | -86.75 | $9.66 | 254527 |
| 2023-03-22 | -89.16 | $9.64 | 469813 |
| 2023-03-21 | -74.70 | $9.76 | 181533 |
| 2023-03-20 | -84.34 | $9.68 | 329449 |
| 2023-03-17 | -91.57 | $9.62 | 255900 |
| 2023-03-16 | -80.72 | $9.71 | 257458 |
| 2023-03-15 | -91.76 | $9.62 | 243500 |
| 2023-03-14 | -77.11 | $9.77 | 163600 |
| 2023-03-13 | -97.73 | $9.60 | 632600 |
| 2023-03-10 | -82.76 | $9.98 | 390307 |
| 2023-03-09 | -75.41 | $10.09 | 346500 |
| 2023-03-08 | -36.51 | $10.34 | 636712 |
| 2023-03-07 | -50.79 | $10.25 | 273146 |
| 2023-03-06 | -52.38 | $10.24 | 231500 |
| 2023-03-03 | -57.14 | $10.21 | 360000 |
| 2023-03-02 | -77.78 | $10.08 | 545346 |
| 2023-03-01 | -74.60 | $10.10 | 174440 |
| 2023-02-28 | -60.32 | $10.19 | 195901 |
| 2023-02-27 | -71.43 | $10.12 | 170100 |
| 2023-02-24 | -85.71 | $10.03 | 235215 |
| 2023-02-23 | -71.43 | $10.12 | 178922 |
| 2023-02-22 | -93.65 | $9.98 | 378700 |
| 2023-02-21 | -96.83 | $9.96 | 504420 |
| 2023-02-17 | -80.00 | $10.21 | 366800 |
| 2023-02-16 | -57.14 | $10.29 | 263928 |
| 2023-02-15 | -46.43 | $10.31 | 226435 |
| 2023-02-14 | -33.93 | $10.38 | 204900 |
| 2023-02-13 | -28.79 | $10.38 | 360435 |
| 2023-02-10 | -21.13 | $10.42 | 299800 |
| 2023-02-09 | -9.46 | $10.50 | 341300 |
| 2023-02-08 | -18.92 | $10.43 | 473634 |
| 2023-02-07 | -1.35 | $10.51 | 444406 |
| 2023-02-06 | -11.54 | $10.43 | 396700 |
| 2023-02-03 | -14.44 | $10.39 | 306349 |
| 2023-02-02 | -8.00 | $10.44 | 345300 |
| 2023-02-01 | -4.49 | $10.35 | 308800 |
| 2023-01-31 | -9.09 | $10.28 | 342000 |
| 2023-01-30 | -3.81 | $10.30 | 300200 |
| 2023-01-27 | -8.49 | $10.25 | 376900 |
| 2023-01-26 | -6.48 | $10.27 | 258000 |
| 2023-01-25 | -0.99 | $10.26 | 254947 |
| 2023-01-24 | -1.98 | $10.25 | 365658 |
| 2023-01-23 | -4.00 | $10.22 | 359748 |
| 2023-01-20 | -7.53 | $10.12 | 592510 |
| 2023-01-19 | -3.53 | $10.08 | 249300 |
| 2023-01-18 | -8.24 | $10.04 | 414400 |
| 2023-01-17 | 0.00 | $10.01 | 429418 |
| 2023-01-13 | -16.00 | $9.89 | 266700 |
| 2023-01-12 | -1.33 | $10.00 | 336312 |
| 2023-01-11 | -4.00 | $9.98 | 333100 |
| 2023-01-10 | -8.57 | $9.90 | 356600 |
| 2023-01-09 | -29.89 | $9.87 | 430932 |
| 2023-01-06 | -57.94 | $9.71 | 315900 |
| 2023-01-05 | -70.09 | $9.58 | 232500 |
| 2023-01-04 | -66.36 | $9.62 | 254515 |
| 2023-01-03 | -77.57 | $9.50 | 427500 |
| 2022-12-30 | -87.85 | $9.39 | 988336 |
| 2022-12-29 | -85.94 | $9.44 | 766654 |
| 2022-12-28 | -95.31 | $9.32 | 758900 |
| 2022-12-27 | -95.04 | $9.39 | 733100 |
| 2022-12-23 | -84.03 | $9.54 | 495600 |
| 2022-12-22 | -94.12 | $9.42 | 619025 |
| 2022-12-21 | -94.12 | $9.58 | 539900 |
| 2022-12-20 | -97.00 | $9.57 | 530021 |
| 2022-12-19 | -96.74 | $9.65 | 446030 |
| 2022-12-16 | -84.78 | $9.76 | 368626 |
| 2022-12-15 | -88.76 | $9.75 | 414316 |
| 2022-12-14 | -89.89 | $9.74 | 384700 |
| 2022-12-13 | -93.26 | $9.71 | 575600 |
| 2022-12-12 | -80.85 | $9.78 | 389407 |
| 2022-12-09 | -79.79 | $9.79 | 499875 |
| 2022-12-08 | -31.91 | $10.24 | 273124 |
| 2022-12-07 | -31.00 | $10.23 | 384600 |
| 2022-12-06 | -30.00 | $10.24 | 330145 |
| 2022-12-05 | -38.00 | $10.16 | 271500 |
| 2022-12-02 | -33.00 | $10.21 | 329833 |
| 2022-12-01 | -19.23 | $10.34 | 318301 |
| 2022-11-30 | -9.09 | $10.40 | 356600 |
| 2022-11-29 | -15.15 | $10.34 | 307600 |
| 2022-11-28 | -14.16 | $10.33 | 408200 |
| 2022-11-25 | -3.33 | $10.45 | 156400 |
| 2022-11-23 | -9.48 | $10.34 | 381134 |
| 2022-11-22 | 0.00 | $10.30 | 338000 |
| 2022-11-21 | -3.09 | $10.11 | 271937 |
| 2022-11-18 | -10.89 | $10.03 | 356215 |
| 2022-11-17 | 0.00 | $9.97 | 220946 |
| 2022-11-16 | -7.22 | $9.89 | 292300 |
| 2022-11-15 | -12.24 | $9.84 | 373500 |
| 2022-11-14 | -36.73 | $9.60 | 234300 |
| 2022-11-11 | -21.43 | $9.75 | 238700 |
| 2022-11-10 | -8.65 | $9.84 | 327819 |
| 2022-11-09 | -32.69 | $9.59 | 388500 |
| 2022-11-08 | -2.88 | $9.90 | 308300 |
| 2022-11-07 | -3.19 | $9.80 | 361044 |
| 2022-11-04 | -5.95 | $9.68 | 235700 |
| 2022-11-03 | -10.26 | $9.59 | 231841 |
| 2022-11-02 | -2.56 | $9.65 | 304800 |
| 2022-11-01 | -1.39 | $9.60 | 234955 |
| 2022-10-31 | -24.32 | $9.45 | 232349 |
| 2022-10-28 | -36.49 | $9.36 | 202000 |
| 2022-10-27 | -45.95 | $9.29 | 183536 |
| 2022-10-26 | -41.89 | $9.32 | 326600 |
| 2022-10-25 | -37.84 | $9.35 | 297709 |
| 2022-10-24 | -52.70 | $9.24 | 333000 |
| 2022-10-21 | -63.51 | $9.16 | 174921 |
| 2022-10-20 | -80.72 | $9.05 | 411916 |
| 2022-10-19 | -87.88 | $9.01 | 342300 |
| 2022-10-18 | -79.05 | $9.11 | 259000 |
| 2022-10-17 | -88.99 | $9.01 | 302700 |
| 2022-10-14 | -95.73 | $8.94 | 308000 |
| 2022-10-13 | -94.34 | $9.06 | 276000 |
| 2022-10-12 | -98.21 | $9.11 | 234410 |
| 2022-10-11 | -90.48 | $9.30 | 206644 |
| 2022-10-10 | -93.52 | $9.27 | 304100 |
| 2022-10-07 | -79.07 | $9.47 | 230925 |
| 2022-10-06 | -80.74 | $9.46 | 154949 |
| 2022-10-05 | -77.93 | $9.52 | 177843 |
| 2022-10-04 | -73.10 | $9.59 | 304526 |
| 2022-10-03 | -90.34 | $9.34 | 330135 |
| 2022-09-30 | -99.31 | $9.21 | 329335 |
| 2022-09-29 | -99.29 | $9.25 | 228805 |
| 2022-09-28 | -86.11 | $9.45 | 269712 |
| 2022-09-27 | -98.61 | $9.27 | 358412 |
| 2022-09-26 | -98.68 | $9.30 | 364900 |
| 2022-09-23 | -94.74 | $9.54 | 373800 |
| 2022-09-22 | -93.64 | $9.79 | 219718 |
| 2022-09-21 | -96.91 | $9.88 | 230800 |
| 2022-09-20 | -93.81 | $9.91 | 330745 |
| 2022-09-19 | -92.63 | $9.94 | 268200 |
| 2022-09-16 | -89.91 | $9.98 | 350000 |
| 2022-09-15 | -98.02 | $10.05 | 175100 |
| 2022-09-14 | -96.91 | $10.17 | 174400 |
| 2022-09-13 | -94.12 | $10.20 | 270324 |
| 2022-09-12 | -96.59 | $10.33 | 216741 |
| 2022-09-09 | -97.65 | $10.40 | 185656 |
| 2022-09-08 | -78.41 | $10.59 | 240249 |
| 2022-09-07 | -79.17 | $10.60 | 155544 |
| 2022-09-06 | -97.98 | $10.42 | 186600 |
| 2022-09-02 | -88.30 | $10.56 | 174559 |
| 2022-09-01 | -86.17 | $10.58 | 257129 |
| 2022-08-31 | -88.89 | $10.60 | 191643 |
| 2022-08-30 | -98.89 | $10.51 | 217200 |
| 2022-08-29 | -97.33 | $10.67 | 229700 |
| 2022-08-26 | -97.30 | $10.68 | 127300 |
| 2022-08-25 | -90.28 | $10.75 | 229400 |
| 2022-08-24 | -81.48 | $10.74 | 145414 |
| 2022-08-23 | -72.00 | $10.68 | 326000 |
| 2022-08-22 | -63.00 | $10.77 | 185000 |
| 2022-08-19 | -52.34 | $10.84 | 235900 |
| 2022-08-18 | -39.13 | $10.95 | 293400 |
| 2022-08-17 | -40.87 | $10.93 | 326636 |
| 2022-08-16 | -22.50 | $11.13 | 260639 |
| 2022-08-15 | -23.33 | $11.12 | 192800 |
| 2022-08-12 | -21.21 | $11.12 | 299839 |
| 2022-08-11 | -17.27 | $11.16 | 289700 |
| 2022-08-10 | -15.11 | $11.19 | 310905 |
| 2022-08-09 | -4.32 | $11.34 | 324000 |
| 2022-08-08 | -6.47 | $11.31 | 206676 |
| 2022-08-05 | -12.23 | $11.23 | 186001 |
| 2022-08-04 | -3.60 | $11.35 | 269562 |
| 2022-08-03 | -1.50 | $11.32 | 298025 |
| 2022-08-02 | -2.42 | $11.22 | 390151 |
| 2022-08-01 | -5.00 | $11.15 | 491000 |
| 2022-07-29 | 0.00 | $10.93 | 254811 |
| 2022-07-28 | -9.52 | $10.77 | 340300 |
| 2022-07-27 | -10.94 | $10.58 | 225015 |
| 2022-07-26 | -9.80 | $10.47 | 199127 |
| 2022-07-25 | -19.61 | $10.42 | 187800 |
| 2022-07-22 | -31.37 | $10.36 | 355700 |
| 2022-07-21 | -13.21 | $10.43 | 342600 |
| 2022-07-20 | -24.42 | $10.29 | 291900 |
| 2022-07-19 | -16.28 | $10.36 | 245310 |
| 2022-07-18 | -27.91 | $10.26 | 341300 |
| 2022-07-15 | -52.33 | $10.05 | 695616 |
| 2022-07-14 | -19.77 | $10.33 | 240621 |
| 2022-07-13 | -43.02 | $10.13 | 217000 |
| 2022-07-12 | -41.86 | $10.14 | 336804 |
| 2022-07-11 | -43.75 | $10.18 | 300300 |
| 2022-07-08 | -35.45 | $10.35 | 191909 |
| 2022-07-07 | -26.96 | $10.48 | 167100 |
| 2022-07-06 | -36.97 | $10.39 | 298129 |
| 2022-07-05 | -35.29 | $10.41 | 254500 |
| 2022-07-01 | -34.45 | $10.42 | 199500 |
| 2022-06-30 | -42.02 | $10.33 | 389600 |
| 2022-06-29 | -47.90 | $10.26 | 179515 |
| 2022-06-28 | -51.26 | $10.22 | 251642 |
| 2022-06-27 | -47.90 | $10.26 | 226900 |
| 2022-06-24 | -52.10 | $10.21 | 283413 |
| 2022-06-23 | -55.46 | $10.17 | 502000 |
| 2022-06-22 | -75.63 | $9.93 | 290800 |
| 2022-06-21 | -88.14 | $9.79 | 498245 |
| 2022-06-17 | -85.59 | $9.82 | 324500 |
| 2022-06-16 | -97.46 | $9.68 | 517928 |
| 2022-06-15 | -95.88 | $9.90 | 624103 |
| 2022-06-14 | -87.78 | $10.04 | 332512 |
| 2022-06-13 | -95.29 | $10.02 | 451638 |
| 2022-06-10 | -53.25 | $10.42 | 269300 |
| 2022-06-09 | -21.79 | $10.66 | 145612 |
| 2022-06-08 | -11.54 | $10.74 | 233411 |
| 2022-06-07 | 0.00 | $10.83 | 251500 |
| 2022-06-06 | -13.89 | $10.67 | 208800 |
| 2022-06-03 | -24.36 | $10.64 | 252000 |
| 2022-06-02 | -44.76 | $10.63 | 248300 |
| 2022-06-01 | -44.76 | $10.63 | 256040 |
| 2022-05-31 | -46.67 | $10.61 | 274600 |
| 2022-05-27 | -40.95 | $10.67 | 298700 |
| 2022-05-26 | -61.90 | $10.45 | 380600 |
| 2022-05-25 | -73.83 | $10.33 | 362700 |
| 2022-05-24 | -73.91 | $10.35 | 368800 |
| 2022-05-23 | -76.56 | $10.35 | 324100 |
| 2022-05-20 | -63.28 | $10.52 | 903500 |
| 2022-05-19 | -78.13 | $10.33 | 444600 |
| 2022-05-18 | -84.67 | $10.28 | 303200 |
| 2022-05-17 | -83.33 | $10.30 | 469000 |
| 2022-05-16 | -90.67 | $10.19 | 541120 |
| 2022-05-13 | -89.33 | $10.21 | 424500 |
| 2022-05-12 | -95.33 | $10.12 | 544600 |
| 2022-05-11 | -94.57 | $10.33 | 355505 |
| 2022-05-10 | -94.50 | $10.52 | 331723 |
| 2022-05-09 | -100.00 | $10.46 | 381335 |
| 2022-05-06 | -96.36 | $10.71 | 285706 |
| 2022-05-05 | -90.08 | $10.81 | 265099 |
| 2022-05-04 | -82.64 | $10.90 | 247742 |
| 2022-05-03 | -99.22 | $10.70 | 273100 |
| 2022-05-02 | -97.66 | $10.72 | 572920 |
| 2022-04-29 | -93.46 | $10.97 | 279700 |
| 2022-04-28 | -88.89 | $11.09 | 314800 |
| 2022-04-27 | -95.74 | $11.07 | 303600 |
| 2022-04-26 | -97.67 | $11.13 | 303312 |
| 2022-04-25 | -95.06 | $11.20 | 274500 |
| 2022-04-22 | -96.00 | $11.25 | 173000 |
| 2022-04-21 | -85.33 | $11.33 | 708503 |
| 2022-04-20 | -74.67 | $11.41 | 411731 |
| 2022-04-19 | -88.00 | $11.31 | 365922 |
| 2022-04-18 | -92.31 | $11.28 | 304690 |
| 2022-04-14 | -98.67 | $11.26 | 217600 |
| 2022-04-13 | -91.89 | $11.32 | 255200 |
| 2022-04-12 | -97.30 | $11.28 | 257000 |
| 2022-04-11 | -78.41 | $11.31 | 352635 |
| 2022-04-08 | -35.23 | $11.69 | 146732 |
| 2022-04-07 | -19.32 | $11.83 | 342700 |
| 2022-04-06 | -26.14 | $11.77 | 254519 |
| 2022-04-05 | -17.05 | $11.85 | 274601 |
| 2022-04-04 | -11.36 | $11.90 | 319299 |
| 2022-04-01 | -21.59 | $11.81 | 181400 |
| 2022-03-31 | -34.09 | $11.70 | 290441 |
| 2022-03-30 | -39.77 | $11.65 | 200510 |
| 2022-03-29 | -38.64 | $11.66 | 309400 |
| 2022-03-28 | -59.09 | $11.48 | 257100 |
| 2022-03-25 | -47.73 | $11.58 | 207500 |
| 2022-03-24 | -34.09 | $11.70 | 250014 |
| 2022-03-23 | -31.82 | $11.72 | 237446 |
| 2022-03-22 | -32.95 | $11.71 | 194409 |
| 2022-03-21 | -40.91 | $11.64 | 364903 |
| 2022-03-18 | -10.59 | $11.88 | 675100 |
| 2022-03-17 | -35.29 | $11.67 | 425700 |
| 2022-03-16 | -52.94 | $11.52 | 362326 |
| 2022-03-15 | -80.00 | $11.29 | 411426 |
| 2022-03-14 | -91.25 | $11.24 | 340600 |
| 2022-03-11 | -61.18 | $11.50 | 251700 |
| 2022-03-10 | -65.74 | $11.54 | 546300 |
| 2022-03-09 | -58.33 | $11.67 | 312500 |
| 2022-03-08 | -63.33 | $11.61 | 438900 |
| 2022-03-07 | -61.67 | $11.63 | 553400 |
| 2022-03-04 | -42.50 | $11.86 | 384815 |
| 2022-03-03 | -45.24 | $11.86 | 267809 |
| 2022-03-02 | -48.86 | $11.84 | 337738 |
| 2022-03-01 | -53.44 | $11.78 | 269911 |
| 2022-02-28 | -58.02 | $11.72 | 450400 |
| 2022-02-25 | -64.89 | $11.63 | 400340 |
| 2022-02-24 | -74.05 | $11.51 | 592218 |
| 2022-02-23 | -97.98 | $11.51 | 343200 |
| 2022-02-22 | -95.83 | $11.56 | 398000 |
| 2022-02-18 | -74.44 | $11.81 | 510017 |
| 2022-02-17 | -88.89 | $11.69 | 306200 |
| 2022-02-16 | -81.42 | $11.79 | 375282 |
| 2022-02-15 | -86.73 | $11.73 | 280300 |
| 2022-02-14 | -96.46 | $11.62 | 743434 |
| 2022-02-11 | -98.17 | $11.83 | 375917 |
| 2022-02-10 | -88.89 | $11.99 | 483300 |
| 2022-02-09 | -61.16 | $12.33 | 376859 |
| 2022-02-08 | -66.41 | $12.30 | 240527 |
| 2022-02-07 | -68.70 | $12.27 | 251609 |
| 2022-02-04 | -68.70 | $12.27 | 278130 |
| 2022-02-03 | -63.36 | $12.34 | 240542 |
| 2022-02-02 | -58.09 | $12.43 | 369600 |
| 2022-02-01 | -59.56 | $12.41 | 383500 |
| 2022-01-31 | -68.61 | $12.29 | 297638 |
| 2022-01-28 | -73.61 | $12.24 | 244200 |
| 2022-01-27 | -74.31 | $12.23 | 347100 |
| 2022-01-26 | -68.75 | $12.31 | 379920 |
| 2022-01-25 | -79.86 | $12.15 | 460449 |
| 2022-01-24 | -79.17 | $12.16 | 945248 |
| 2022-01-21 | -91.43 | $12.34 | 1.5M |
| 2022-01-20 | -91.76 | $12.52 | 596000 |
| 2022-01-19 | -91.76 | $12.52 | 520400 |
| 2022-01-18 | -97.65 | $12.47 | 856800 |
| 2022-01-14 | -89.39 | $12.71 | 754100 |
| 2022-01-13 | -79.63 | $12.87 | 487028 |
| 2022-01-12 | -48.15 | $13.04 | 328600 |
| 2022-01-11 | -33.33 | $13.12 | 377190 |
| 2022-01-10 | -31.48 | $13.13 | 365204 |
| 2022-01-07 | -33.33 | $13.12 | 267000 |
| 2022-01-06 | -33.33 | $13.12 | 292832 |
| 2022-01-05 | -35.19 | $13.11 | 341138 |
| 2022-01-04 | -24.07 | $13.17 | 293118 |
| 2022-01-03 | -25.93 | $13.16 | 326047 |
| 2021-12-31 | -37.04 | $13.10 | 692630 |
| 2021-12-30 | -8.16 | $13.21 | 209100 |
| 2021-12-29 | -18.37 | $13.16 | 386900 |
| 2021-12-28 | -14.29 | $13.18 | 748300 |
| 2021-12-27 | -14.89 | $13.16 | 321300 |
| 2021-12-23 | -25.53 | $13.11 | 482400 |
| 2021-12-22 | -29.79 | $13.09 | 347310 |
| 2021-12-21 | -48.94 | $13.00 | 264430 |
| 2021-12-20 | -82.98 | $12.84 | 429942 |
| 2021-12-17 | -71.43 | $12.93 | 218300 |
| 2021-12-16 | -73.81 | $12.92 | 259100 |
| 2021-12-15 | -80.95 | $12.89 | 260204 |
| 2021-12-14 | -97.50 | $12.84 | 282748 |
| 2021-12-13 | -88.57 | $12.92 | 414205 |
| 2021-12-10 | -50.00 | $13.07 | 293000 |
| 2021-12-09 | -9.09 | $13.21 | 314000 |
| 2021-12-08 | -42.86 | $13.11 | 359004 |
| 2021-12-07 | -40.48 | $13.16 | 276941 |
| 2021-12-06 | -52.27 | $13.12 | 190834 |
| 2021-12-03 | -77.27 | $13.01 | 289900 |
| 2021-12-02 | -72.73 | $13.03 | 326538 |
| 2021-12-01 | -90.91 | $12.95 | 539308 |
| 2021-11-30 | -96.55 | $13.07 | 526300 |
| 2021-11-29 | -59.26 | $13.19 | 477100 |
| 2021-11-26 | -92.59 | $13.10 | 287000 |
| 2021-11-24 | -65.22 | $13.20 | 397600 |
| 2021-11-23 | -60.87 | $13.21 | 805710 |
| 2021-11-22 | -69.57 | $13.19 | 623837 |
| 2021-11-19 | -65.22 | $13.20 | 365122 |
| 2021-11-18 | -91.30 | $13.14 | 354525 |
| 2021-11-17 | -73.91 | $13.18 | 259800 |
| 2021-11-16 | -91.30 | $13.14 | 323327 |
| 2021-11-15 | -82.61 | $13.17 | 217500 |
| 2021-11-12 | -73.91 | $13.19 | 196018 |
| 2021-11-11 | -78.26 | $13.18 | 257538 |
| 2021-11-10 | -69.57 | $13.20 | 407126 |
| 2021-11-09 | -34.78 | $13.28 | 422412 |
| 2021-11-08 | -26.09 | $13.30 | 578700 |
| 2021-11-05 | -13.04 | $13.33 | 356600 |
| 2021-11-04 | -34.78 | $13.28 | 713845 |
| 2021-11-03 | -39.29 | $13.30 | 276517 |
| 2021-11-02 | -67.86 | $13.22 | 329508 |
| 2021-11-01 | -71.43 | $13.21 | 308500 |
| 2021-10-29 | -75.00 | $13.20 | 213600 |
| 2021-10-28 | -68.97 | $13.21 | 370200 |
| 2021-10-27 | -75.86 | $13.19 | 295915 |
| 2021-10-26 | -72.41 | $13.20 | 290709 |
| 2021-10-25 | -75.86 | $13.19 | 250500 |
| 2021-10-22 | -80.65 | $13.18 | 265817 |
| 2021-10-21 | -84.85 | $13.17 | 395100 |
| 2021-10-20 | -69.70 | $13.22 | 391227 |
| 2021-10-19 | -45.45 | $13.30 | 413100 |
| 2021-10-18 | -60.61 | $13.25 | 278573 |
| 2021-10-15 | -66.67 | $13.23 | 292659 |
| 2021-10-14 | -69.70 | $13.22 | 336800 |
| 2021-10-13 | -63.64 | $13.24 | 246023 |
| 2021-10-12 | -60.61 | $13.25 | 335400 |
| 2021-10-11 | -57.58 | $13.26 | 240526 |
| 2021-10-08 | -45.45 | $13.30 | 197915 |
| 2021-10-07 | -33.33 | $13.34 | 428500 |
| 2021-10-06 | -29.73 | $13.38 | 329000 |
| 2021-10-05 | -45.95 | $13.32 | 316009 |
| 2021-10-04 | -83.78 | $13.18 | 348600 |
| 2021-10-01 | -70.27 | $13.23 | 256200 |
| 2021-09-30 | -91.18 | $13.18 | 778314 |
| 2021-09-29 | -90.63 | $13.20 | 297400 |
| 2021-09-28 | -93.10 | $13.22 | 324900 |
| 2021-09-27 | -62.96 | $13.32 | 345022 |
| 2021-09-24 | -29.63 | $13.41 | 227896 |
| 2021-09-23 | -24.14 | $13.42 | 300145 |
| 2021-09-22 | -37.93 | $13.38 | 372900 |
| 2021-09-21 | -51.72 | $13.34 | 706100 |
| 2021-09-20 | -51.72 | $13.34 | 489900 |
| 2021-09-17 | -41.38 | $13.37 | 239732 |
| 2021-09-16 | -51.72 | $13.34 | 406641 |
| 2021-09-15 | -51.72 | $13.34 | 329907 |
| 2021-09-14 | -86.21 | $13.24 | 350300 |
| 2021-09-13 | -65.52 | $13.30 | 463709 |
| 2021-09-10 | -51.72 | $13.34 | 341501 |
| 2021-09-09 | -20.69 | $13.43 | 649135 |
| 2021-09-08 | -11.11 | $13.44 | 387449 |
| 2021-09-07 | -27.59 | $13.41 | 546700 |
| 2021-09-03 | -55.17 | $13.33 | 447524 |
| 2021-09-02 | -44.83 | $13.36 | 430300 |
| 2021-09-01 | -48.28 | $13.35 | 295900 |
| 2021-08-31 | -55.17 | $13.33 | 452844 |
| 2021-08-30 | -55.17 | $13.33 | 415600 |
| 2021-08-27 | -62.07 | $13.31 | 299240 |
| 2021-08-26 | -84.38 | $13.22 | 436831 |
| 2021-08-25 | -62.86 | $13.27 | 541100 |
| 2021-08-24 | -51.43 | $13.31 | 397303 |
| 2021-08-23 | -40.54 | $13.34 | 283503 |
| 2021-08-20 | -53.85 | $13.28 | 271000 |
| 2021-08-19 | -46.34 | $13.30 | 376410 |
| 2021-08-18 | -40.82 | $13.29 | 223700 |
| 2021-08-17 | -42.86 | $13.28 | 591500 |
| 2021-08-16 | -38.78 | $13.30 | 409599 |
| 2021-08-13 | -30.51 | $13.31 | 319000 |
| 2021-08-12 | -25.42 | $13.34 | 291230 |
| 2021-08-11 | -28.81 | $13.32 | 336700 |
| 2021-08-10 | -13.56 | $13.41 | 449129 |
| 2021-08-09 | -8.77 | $13.42 | 431149 |
| 2021-08-06 | -1.92 | $13.41 | 318800 |
| 2021-08-05 | -4.26 | $13.35 | 386030 |
| 2021-08-04 | -29.17 | $13.24 | 363209 |
| 2021-08-03 | -8.33 | $13.34 | 306626 |
| 2021-08-02 | -33.33 | $13.22 | 470300 |
| 2021-07-30 | -29.17 | $13.24 | 199100 |
| 2021-07-29 | -45.83 | $13.16 | 290504 |
| 2021-07-28 | -41.67 | $13.18 | 428716 |
| 2021-07-27 | -43.75 | $13.17 | 327900 |
| 2021-07-26 | -54.17 | $13.12 | 226500 |
| 2021-07-23 | -50.00 | $13.14 | 404410 |
| 2021-07-22 | -58.33 | $13.10 | 343300 |
| 2021-07-21 | -72.92 | $13.03 | 572637 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
9.30
2026-07-17
Close Price
$9.31
Vol: 1.7MAverage Directional Index - Detailed Analysis
Minimum
7.63
Average
21.18
Maximum
74.34
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 9.30 | $9.31 | 1.7M |
| 2026-07-16 | 9.72 | $9.34 | 433634 |
| 2026-07-15 | 10.03 | $9.35 | 433730 |
| 2026-07-14 | 10.44 | $9.31 | 431300 |
| 2026-07-13 | 10.51 | $9.33 | 455948 |
| 2026-07-10 | 10.91 | $9.33 | 369041 |
| 2026-07-09 | 11.38 | $9.39 | 239233 |
| 2026-07-08 | 11.60 | $9.36 | 293700 |
| 2026-07-07 | 12.08 | $9.42 | 208713 |
| 2026-07-06 | 11.80 | $9.42 | 249800 |
| 2026-07-02 | 11.50 | $9.40 | 294100 |
| 2026-07-01 | 11.25 | $9.36 | 401538 |
| 2026-06-30 | 11.22 | $9.37 | 441503 |
| 2026-06-29 | 11.33 | $9.34 | 340136 |
| 2026-06-26 | 11.69 | $9.26 | 318441 |
| 2026-06-25 | 12.30 | $9.29 | 501801 |
| 2026-06-24 | 12.93 | $9.21 | 550100 |
| 2026-06-23 | 13.09 | $9.21 | 311007 |
| 2026-06-22 | 12.87 | $9.21 | 315315 |
| 2026-06-18 | 12.54 | $9.16 | 364900 |
| 2026-06-17 | 12.40 | $9.19 | 299100 |
| 2026-06-16 | 12.32 | $9.25 | 331825 |
| 2026-06-15 | 12.66 | $9.21 | 569330 |
| 2026-06-12 | 13.03 | $9.24 | 421786 |
| 2026-06-11 | 12.89 | $9.26 | 416000 |
| 2026-06-10 | 12.74 | $9.23 | 445041 |
| 2026-06-09 | 12.58 | $9.22 | 436445 |
| 2026-06-08 | 12.54 | $9.22 | 258600 |
| 2026-06-05 | 12.62 | $9.23 | 404930 |
| 2026-06-04 | 12.70 | $9.26 | 375313 |
| 2026-06-03 | 12.84 | $9.27 | 413600 |
| 2026-06-02 | 13.00 | $9.35 | 207600 |
| 2026-06-01 | 13.54 | $9.38 | 309000 |
| 2026-05-29 | 14.25 | $9.38 | 442100 |
| 2026-05-28 | 14.99 | $9.38 | 242958 |
| 2026-05-27 | 15.67 | $9.31 | 298226 |
| 2026-05-26 | 16.20 | $9.30 | 312700 |
| 2026-05-22 | 16.93 | $9.29 | 519439 |
| 2026-05-21 | 17.52 | $9.24 | 379700 |
| 2026-05-20 | 17.71 | $9.22 | 447806 |
| 2026-05-19 | 17.85 | $9.14 | 424729 |
| 2026-05-18 | 17.68 | $9.19 | 496425 |
| 2026-05-15 | 17.72 | $9.19 | 320100 |
| 2026-05-14 | 17.94 | $9.28 | 209804 |
| 2026-05-13 | 18.63 | $9.34 | 350713 |
| 2026-05-12 | 19.60 | $9.38 | 282541 |
| 2026-05-11 | 20.62 | $9.40 | 334117 |
| 2026-05-08 | 21.36 | $9.49 | 316900 |
| 2026-05-07 | 21.66 | $9.51 | 299324 |
| 2026-05-06 | 21.79 | $9.60 | 863400 |
| 2026-05-05 | 21.92 | $9.44 | 251924 |
| 2026-05-04 | 22.76 | $9.43 | 298151 |
| 2026-05-01 | 23.71 | $9.48 | 298200 |
| 2026-04-30 | 24.47 | $9.45 | 311700 |
| 2026-04-29 | 25.41 | $9.41 | 292505 |
| 2026-04-28 | 26.41 | $9.46 | 180542 |
| 2026-04-27 | 27.01 | $9.51 | 120800 |
| 2026-04-24 | 27.52 | $9.49 | 336800 |
| 2026-04-23 | 28.05 | $9.55 | 409416 |
| 2026-04-22 | 28.51 | $9.54 | 472230 |
| 2026-04-21 | 29.63 | $9.45 | 278330 |
| 2026-04-20 | 30.81 | $9.53 | 292822 |
| 2026-04-17 | 31.82 | $9.50 | 275916 |
| 2026-04-16 | 32.92 | $9.50 | 201409 |
| 2026-04-15 | 34.03 | $9.49 | 219516 |
| 2026-04-14 | 35.08 | $9.48 | 224000 |
| 2026-04-13 | 35.96 | $9.50 | 237200 |
| 2026-04-10 | 37.04 | $9.50 | 206810 |
| 2026-04-09 | 38.27 | $9.57 | 331000 |
| 2026-04-08 | 39.55 | $9.48 | 306800 |
| 2026-04-07 | 40.60 | $9.38 | 272800 |
| 2026-04-06 | 41.03 | $9.39 | 131600 |
| 2026-04-02 | 41.60 | $9.36 | 260100 |
| 2026-04-01 | 42.21 | $9.40 | 283800 |
| 2026-03-31 | 43.16 | $9.45 | 1.1M |
| 2026-03-30 | 44.17 | $9.07 | 472200 |
| 2026-03-27 | 42.87 | $9.02 | 317626 |
| 2026-03-26 | 41.60 | $9.15 | 366500 |
| 2026-03-25 | 40.49 | $9.28 | 334200 |
| 2026-03-24 | 39.68 | $9.30 | 358900 |
| 2026-03-23 | 38.07 | $9.25 | 303600 |
| 2026-03-20 | 36.13 | $9.19 | 567721 |
| 2026-03-19 | 34.11 | $9.29 | 756200 |
| 2026-03-18 | 32.23 | $9.43 | 204507 |
| 2026-03-17 | 30.61 | $9.47 | 183412 |
| 2026-03-16 | 29.03 | $9.46 | 228700 |
| 2026-03-13 | 27.10 | $9.38 | 428700 |
| 2026-03-12 | 25.07 | $9.51 | 286440 |
| 2026-03-11 | 23.40 | $9.61 | 358400 |
| 2026-03-10 | 21.81 | $9.62 | 343006 |
| 2026-03-09 | 19.99 | $9.53 | 464200 |
| 2026-03-06 | 17.93 | $9.63 | 289000 |
| 2026-03-05 | 16.04 | $9.69 | 335700 |
| 2026-03-04 | 14.47 | $9.69 | 423300 |
| 2026-03-03 | 12.82 | $9.69 | 702600 |
| 2026-03-02 | 11.20 | $9.77 | 440400 |
| 2026-02-27 | 10.01 | $9.86 | 342443 |
| 2026-02-26 | 9.83 | $9.91 | 270314 |
| 2026-02-25 | 10.16 | $9.91 | 174100 |
| 2026-02-24 | 10.20 | $9.88 | 370900 |
| 2026-02-23 | 10.23 | $9.89 | 366326 |
| 2026-02-20 | 10.27 | $9.93 | 464700 |
| 2026-02-19 | 10.43 | $9.90 | 391449 |
| 2026-02-18 | 10.61 | $9.92 | 346133 |
| 2026-02-17 | 11.04 | $9.95 | 225200 |
| 2026-02-13 | 11.06 | $9.95 | 359500 |
| 2026-02-12 | 11.09 | $9.99 | 172100 |
| 2026-02-11 | 10.51 | $9.98 | 216100 |
| 2026-02-10 | 10.11 | $9.96 | 371200 |
| 2026-02-09 | 9.80 | $9.95 | 316013 |
| 2026-02-06 | 9.48 | $9.93 | 254200 |
| 2026-02-05 | 9.59 | $9.90 | 249330 |
| 2026-02-04 | 10.09 | $9.91 | 215078 |
| 2026-02-03 | 10.34 | $9.92 | 393931 |
| 2026-02-02 | 10.60 | $9.90 | 288301 |
| 2026-01-30 | 10.88 | $9.87 | 248200 |
| 2026-01-29 | 11.28 | $9.93 | 304233 |
| 2026-01-28 | 11.46 | $9.91 | 201700 |
| 2026-01-27 | 11.87 | $9.91 | 268700 |
| 2026-01-26 | 12.30 | $9.91 | 411517 |
| 2026-01-23 | 12.76 | $9.91 | 249100 |
| 2026-01-22 | 12.95 | $9.90 | 226200 |
| 2026-01-21 | 13.04 | $9.89 | 480342 |
| 2026-01-20 | 13.13 | $9.87 | 266400 |
| 2026-01-16 | 12.73 | $9.88 | 270087 |
| 2026-01-15 | 12.58 | $9.92 | 269209 |
| 2026-01-14 | 12.70 | $9.92 | 310731 |
| 2026-01-13 | 12.59 | $10.01 | 241839 |
| 2026-01-12 | 12.97 | $9.97 | 251000 |
| 2026-01-09 | 13.12 | $9.97 | 260600 |
| 2026-01-08 | 13.49 | $9.98 | 190900 |
| 2026-01-07 | 13.76 | $9.99 | 237200 |
| 2026-01-06 | 14.05 | $9.99 | 209315 |
| 2026-01-05 | 14.24 | $9.96 | 273900 |
| 2026-01-02 | 14.32 | $9.95 | 371400 |
| 2025-12-31 | 14.31 | $9.91 | 366800 |
| 2025-12-30 | 14.37 | $9.95 | 217622 |
| 2025-12-29 | 14.68 | $9.94 | 339100 |
| 2025-12-26 | 15.00 | $9.96 | 183024 |
| 2025-12-24 | 15.34 | $9.93 | 303400 |
| 2025-12-23 | 15.43 | $9.89 | 877928 |
| 2025-12-22 | 15.24 | $9.86 | 904300 |
| 2025-12-19 | 14.64 | $9.84 | 332607 |
| 2025-12-18 | 13.90 | $9.83 | 439600 |
| 2025-12-17 | 13.18 | $9.87 | 242400 |
| 2025-12-16 | 12.64 | $9.89 | 286700 |
| 2025-12-15 | 12.09 | $9.93 | 736800 |
| 2025-12-12 | 11.55 | $9.91 | 255210 |
| 2025-12-11 | 11.16 | $10.03 | 202249 |
| 2025-12-10 | 11.23 | $10.05 | 240435 |
| 2025-12-09 | 11.31 | $10.02 | 242300 |
| 2025-12-08 | 11.08 | $10.00 | 367600 |
| 2025-12-05 | 10.67 | $10.00 | 499175 |
| 2025-12-04 | 10.59 | $10.17 | 311220 |
| 2025-12-03 | 10.93 | $10.12 | 282800 |
| 2025-12-02 | 11.24 | $10.12 | 498931 |
| 2025-12-01 | 11.63 | $10.12 | 272700 |
| 2025-11-28 | 12.20 | $10.15 | 126000 |
| 2025-11-26 | 12.39 | $10.12 | 251500 |
| 2025-11-25 | 13.02 | $10.08 | 235934 |
| 2025-11-24 | 13.25 | $10.03 | 239213 |
| 2025-11-21 | 13.29 | $10.01 | 213600 |
| 2025-11-20 | 12.82 | $9.96 | 521339 |
| 2025-11-19 | 12.23 | $9.95 | 294400 |
| 2025-11-18 | 11.49 | $9.96 | 726500 |
| 2025-11-17 | 10.72 | $9.92 | 455745 |
| 2025-11-14 | 9.91 | $9.99 | 246500 |
| 2025-11-13 | 9.82 | $10.00 | 228424 |
| 2025-11-12 | 9.96 | $10.14 | 219000 |
| 2025-11-11 | 10.26 | $10.11 | 190215 |
| 2025-11-10 | 10.67 | $10.09 | 178215 |
| 2025-11-07 | 11.10 | $10.08 | 189100 |
| 2025-11-06 | 11.39 | $10.04 | 171873 |
| 2025-11-05 | 11.50 | $10.05 | 204400 |
| 2025-11-04 | 11.63 | $10.02 | 277547 |
| 2025-11-03 | 11.75 | $10.07 | 150649 |
| 2025-10-31 | 12.17 | $10.08 | 227015 |
| 2025-10-30 | 12.45 | $10.05 | 146210 |
| 2025-10-29 | 12.51 | $10.06 | 187100 |
| 2025-10-28 | 12.77 | $10.08 | 164449 |
| 2025-10-27 | 13.04 | $10.11 | 238200 |
| 2025-10-24 | 13.66 | $10.09 | 251200 |
| 2025-10-23 | 14.01 | $10.05 | 227700 |
| 2025-10-22 | 14.32 | $10.04 | 395400 |
| 2025-10-21 | 14.17 | $9.94 | 301400 |
| 2025-10-20 | 13.21 | $9.90 | 260600 |
| 2025-10-17 | 12.10 | $9.88 | 365326 |
| 2025-10-16 | 10.93 | $9.93 | 261120 |
| 2025-10-15 | 9.98 | $10.03 | 212500 |
| 2025-10-14 | 9.48 | $10.02 | 262643 |
| 2025-10-13 | 8.78 | $10.13 | 246333 |
| 2025-10-10 | 8.40 | $10.05 | 314300 |
| 2025-10-09 | 8.00 | $10.19 | 201117 |
| 2025-10-08 | 8.41 | $10.21 | 171800 |
| 2025-10-07 | 8.59 | $10.17 | 327300 |
| 2025-10-06 | 8.93 | $10.11 | 326317 |
| 2025-10-03 | 8.91 | $10.11 | 307400 |
| 2025-10-02 | 8.96 | $10.16 | 251806 |
| 2025-10-01 | 9.42 | $10.22 | 381400 |
| 2025-09-30 | 9.90 | $10.15 | 257200 |
| 2025-09-29 | 9.59 | $10.12 | 269041 |
| 2025-09-26 | 9.26 | $10.10 | 178600 |
| 2025-09-25 | 9.05 | $10.21 | 276300 |
| 2025-09-24 | 9.39 | $10.21 | 387600 |
| 2025-09-23 | 9.82 | $10.19 | 234045 |
| 2025-09-22 | 9.62 | $10.13 | 284700 |
| 2025-09-19 | 9.20 | $10.14 | 430700 |
| 2025-09-18 | 8.91 | $10.21 | 227427 |
| 2025-09-17 | 8.84 | $10.19 | 275518 |
| 2025-09-16 | 8.91 | $10.24 | 308600 |
| 2025-09-15 | 9.15 | $10.23 | 514200 |
| 2025-09-12 | 9.40 | $10.22 | 282400 |
| 2025-09-11 | 9.13 | $10.27 | 418700 |
| 2025-09-10 | 9.22 | $10.32 | 362043 |
| 2025-09-09 | 9.49 | $10.35 | 249800 |
| 2025-09-08 | 9.58 | $10.40 | 269000 |
| 2025-09-05 | 9.59 | $10.36 | 224279 |
| 2025-09-04 | 9.75 | $10.34 | 232000 |
| 2025-09-03 | 10.16 | $10.33 | 284509 |
| 2025-09-02 | 10.67 | $10.29 | 247325 |
| 2025-08-29 | 11.01 | $10.32 | 194500 |
| 2025-08-28 | 11.32 | $10.35 | 307800 |
| 2025-08-27 | 11.37 | $10.31 | 423900 |
| 2025-08-26 | 11.42 | $10.35 | 530300 |
| 2025-08-25 | 10.92 | $10.30 | 566800 |
| 2025-08-22 | 10.80 | $10.15 | 548437 |
| 2025-08-21 | 10.83 | $10.09 | 188500 |
| 2025-08-20 | 10.23 | $10.11 | 156700 |
| 2025-08-19 | 9.97 | $10.13 | 209000 |
| 2025-08-18 | 9.69 | $10.14 | 228101 |
| 2025-08-15 | 9.49 | $10.13 | 157940 |
| 2025-08-14 | 9.47 | $10.12 | 396437 |
| 2025-08-13 | 9.45 | $10.12 | 383000 |
| 2025-08-12 | 9.60 | $10.15 | 168111 |
| 2025-08-11 | 10.05 | $10.15 | 178412 |
| 2025-08-08 | 10.52 | $10.17 | 249100 |
| 2025-08-07 | 10.85 | $10.17 | 246526 |
| 2025-08-06 | 11.19 | $10.16 | 204649 |
| 2025-08-05 | 11.65 | $10.13 | 280800 |
| 2025-08-04 | 12.04 | $10.13 | 243800 |
| 2025-08-01 | 12.27 | $10.03 | 274900 |
| 2025-07-31 | 12.33 | $10.10 | 200318 |
| 2025-07-30 | 12.69 | $10.11 | 190911 |
| 2025-07-29 | 12.90 | $10.09 | 231328 |
| 2025-07-28 | 12.94 | $10.08 | 229400 |
| 2025-07-25 | 12.88 | $10.06 | 191730 |
| 2025-07-24 | 12.73 | $10.07 | 195824 |
| 2025-07-23 | 12.58 | $10.10 | 480625 |
| 2025-07-22 | 12.53 | $10.11 | 325700 |
| 2025-07-21 | 12.68 | $10.08 | 254100 |
| 2025-07-18 | 12.59 | $10.04 | 938000 |
| 2025-07-17 | 12.51 | $10.23 | 357808 |
| 2025-07-16 | 12.98 | $10.23 | 207600 |
| 2025-07-15 | 13.40 | $10.20 | 153600 |
| 2025-07-14 | 13.69 | $10.27 | 271500 |
| 2025-07-11 | 14.00 | $10.20 | 169500 |
| 2025-07-10 | 14.72 | $10.30 | 232842 |
| 2025-07-09 | 14.60 | $10.30 | 325400 |
| 2025-07-08 | 14.54 | $10.25 | 143238 |
| 2025-07-07 | 14.02 | $10.26 | 181000 |
| 2025-07-03 | 13.48 | $10.38 | 142349 |
| 2025-07-02 | 12.13 | $10.30 | 137335 |
| 2025-07-01 | 11.06 | $10.26 | 191764 |
| 2025-06-30 | 10.10 | $10.26 | 164600 |
| 2025-06-27 | 9.21 | $10.19 | 174046 |
| 2025-06-26 | 8.50 | $10.20 | 241316 |
| 2025-06-25 | 7.82 | $10.14 | 184900 |
| 2025-06-24 | 7.63 | $10.09 | 198800 |
| 2025-06-23 | 7.73 | $10.03 | 173039 |
| 2025-06-20 | 8.03 | $10.02 | 210120 |
| 2025-06-18 | 8.34 | $10.03 | 126400 |
| 2025-06-17 | 8.74 | $10.06 | 103200 |
| 2025-06-16 | 9.00 | $10.06 | 166023 |
| 2025-06-13 | 9.11 | $10.05 | 191935 |
| 2025-06-12 | 9.22 | $10.16 | 187019 |
| 2025-06-11 | 8.67 | $10.09 | 232405 |
| 2025-06-10 | 8.41 | $10.06 | 147728 |
| 2025-06-09 | 8.50 | $10.06 | 179300 |
| 2025-06-06 | 8.66 | $10.02 | 181800 |
| 2025-06-05 | 8.83 | $10.06 | 184334 |
| 2025-06-04 | 8.86 | $10.03 | 176200 |
| 2025-06-03 | 8.95 | $10.02 | 191639 |
| 2025-06-02 | 9.25 | $10.02 | 197900 |
| 2025-05-30 | 9.62 | $9.99 | 125042 |
| 2025-05-29 | 10.04 | $9.98 | 192654 |
| 2025-05-28 | 10.43 | $9.95 | 166122 |
| 2025-05-27 | 10.95 | $9.97 | 191400 |
| 2025-05-23 | 11.50 | $9.93 | 275111 |
| 2025-05-22 | 11.84 | $9.88 | 266100 |
| 2025-05-21 | 11.82 | $9.82 | 201100 |
| 2025-05-20 | 11.86 | $9.93 | 167640 |
| 2025-05-19 | 12.26 | $9.90 | 190500 |
| 2025-05-16 | 12.62 | $9.92 | 204840 |
| 2025-05-15 | 13.16 | $9.92 | 173600 |
| 2025-05-14 | 13.56 | $9.90 | 411500 |
| 2025-05-13 | 14.03 | $9.93 | 442000 |
| 2025-05-12 | 14.76 | $9.95 | 274006 |
| 2025-05-09 | 15.54 | $9.93 | 218600 |
| 2025-05-08 | 16.06 | $9.94 | 151438 |
| 2025-05-07 | 16.71 | $9.92 | 119800 |
| 2025-05-06 | 17.29 | $9.89 | 173845 |
| 2025-05-05 | 17.90 | $9.94 | 186634 |
| 2025-05-02 | 18.71 | $9.98 | 122100 |
| 2025-05-01 | 19.60 | $9.88 | 274117 |
| 2025-04-30 | 20.37 | $9.89 | 175903 |
| 2025-04-29 | 21.02 | $9.85 | 238200 |
| 2025-04-28 | 21.62 | $9.80 | 155500 |
| 2025-04-25 | 22.09 | $9.82 | 138100 |
| 2025-04-24 | 22.58 | $9.77 | 161441 |
| 2025-04-23 | 22.91 | $9.70 | 164511 |
| 2025-04-22 | 22.97 | $9.53 | 281800 |
| 2025-04-21 | 22.70 | $9.46 | 354915 |
| 2025-04-17 | 22.30 | $9.62 | 242100 |
| 2025-04-16 | 22.23 | $9.58 | 255800 |
| 2025-04-15 | 21.95 | $9.57 | 200509 |
| 2025-04-14 | 21.72 | $9.47 | 267247 |
| 2025-04-11 | 21.28 | $9.48 | 202800 |
| 2025-04-10 | 20.66 | $9.52 | 194000 |
| 2025-04-09 | 20.00 | $9.67 | 391600 |
| 2025-04-08 | 19.33 | $9.40 | 514529 |
| 2025-04-07 | 17.87 | $9.25 | 731601 |
| 2025-04-04 | 15.50 | $9.46 | 639500 |
| 2025-04-03 | 13.91 | $9.97 | 314800 |
| 2025-04-02 | 14.43 | $10.09 | 409841 |
| 2025-04-01 | 14.97 | $10.04 | 258700 |
| 2025-03-31 | 15.18 | $9.98 | 566400 |
| 2025-03-28 | 15.48 | $10.04 | 257301 |
| 2025-03-27 | 16.08 | $10.08 | 178836 |
| 2025-03-26 | 16.65 | $10.12 | 262200 |
| 2025-03-25 | 17.25 | $10.17 | 291045 |
| 2025-03-24 | 17.88 | $10.08 | 237728 |
| 2025-03-21 | 18.40 | $10.06 | 409625 |
| 2025-03-20 | 18.94 | $10.10 | 253514 |
| 2025-03-19 | 19.26 | $10.02 | 227621 |
| 2025-03-18 | 19.15 | $10.05 | 296810 |
| 2025-03-17 | 19.03 | $10.03 | 261341 |
| 2025-03-14 | 18.72 | $10.01 | 181400 |
| 2025-03-13 | 18.22 | $9.97 | 270600 |
| 2025-03-12 | 17.70 | $10.05 | 311817 |
| 2025-03-11 | 17.45 | $10.02 | 229600 |
| 2025-03-10 | 16.56 | $10.04 | 246900 |
| 2025-03-07 | 15.71 | $10.13 | 280602 |
| 2025-03-06 | 15.07 | $10.16 | 284000 |
| 2025-03-05 | 14.66 | $10.20 | 216000 |
| 2025-03-04 | 14.22 | $10.18 | 323700 |
| 2025-03-03 | 13.81 | $10.27 | 227100 |
| 2025-02-28 | 13.83 | $10.25 | 244000 |
| 2025-02-27 | 13.84 | $10.25 | 173500 |
| 2025-02-26 | 14.09 | $10.30 | 267141 |
| 2025-02-25 | 14.34 | $10.25 | 177400 |
| 2025-02-24 | 14.55 | $10.26 | 289600 |
| 2025-02-21 | 14.77 | $10.22 | 221600 |
| 2025-02-20 | 14.53 | $10.20 | 233700 |
| 2025-02-19 | 14.29 | $10.24 | 225958 |
| 2025-02-18 | 14.26 | $10.28 | 262230 |
| 2025-02-14 | 14.23 | $10.21 | 211604 |
| 2025-02-13 | 13.82 | $10.18 | 326300 |
| 2025-02-12 | 13.40 | $10.16 | 658601 |
| 2025-02-11 | 12.95 | $10.34 | 273300 |
| 2025-02-10 | 13.36 | $10.30 | 245900 |
| 2025-02-07 | 13.61 | $10.32 | 214133 |
| 2025-02-06 | 14.24 | $10.31 | 182900 |
| 2025-02-05 | 14.97 | $10.33 | 249000 |
| 2025-02-04 | 15.67 | $10.29 | 229124 |
| 2025-02-03 | 16.03 | $10.19 | 335100 |
| 2025-01-31 | 15.98 | $10.21 | 135228 |
| 2025-01-30 | 16.49 | $10.17 | 160200 |
| 2025-01-29 | 17.27 | $10.13 | 210327 |
| 2025-01-28 | 18.13 | $10.16 | 166518 |
| 2025-01-27 | 19.05 | $10.11 | 295000 |
| 2025-01-24 | 20.01 | $10.12 | 257200 |
| 2025-01-23 | 21.03 | $10.05 | 317200 |
| 2025-01-22 | 21.81 | $10.13 | 351700 |
| 2025-01-21 | 22.84 | $10.05 | 392200 |
| 2025-01-17 | 23.46 | $9.94 | 298400 |
| 2025-01-16 | 23.66 | $9.94 | 305400 |
| 2025-01-15 | 23.87 | $9.96 | 450800 |
| 2025-01-14 | 23.96 | $9.83 | 226100 |
| 2025-01-13 | 23.58 | $9.88 | 298200 |
| 2025-01-10 | 23.18 | $9.95 | 334747 |
| 2025-01-08 | 23.23 | $10.07 | 285500 |
| 2025-01-07 | 23.68 | $9.99 | 304000 |
| 2025-01-06 | 23.76 | $9.96 | 271600 |
| 2025-01-03 | 23.83 | $9.96 | 332215 |
| 2025-01-02 | 23.64 | $9.95 | 236927 |
| 2024-12-31 | 23.08 | $9.77 | 958400 |
| 2024-12-30 | 21.86 | $9.82 | 376600 |
| 2024-12-27 | 20.85 | $9.90 | 225800 |
| 2024-12-26 | 19.95 | $9.95 | 278800 |
| 2024-12-24 | 19.12 | $9.97 | 159537 |
| 2024-12-23 | 18.40 | $9.92 | 247000 |
| 2024-12-20 | 17.49 | $9.89 | 346900 |
| 2024-12-19 | 16.14 | $9.80 | 659421 |
| 2024-12-18 | 14.72 | $9.97 | 439900 |
| 2024-12-17 | 13.78 | $10.15 | 353500 |
| 2024-12-16 | 13.74 | $10.24 | 317505 |
| 2024-12-13 | 14.45 | $10.24 | 307816 |
| 2024-12-12 | 15.21 | $10.25 | 250100 |
| 2024-12-11 | 15.78 | $10.35 | 295200 |
| 2024-12-10 | 15.61 | $10.38 | 213314 |
| 2024-12-09 | 15.42 | $10.35 | 191309 |
| 2024-12-06 | 15.29 | $10.34 | 195900 |
| 2024-12-05 | 14.97 | $10.32 | 197318 |
| 2024-12-04 | 14.75 | $10.36 | 266324 |
| 2024-12-03 | 14.57 | $10.27 | 248800 |
| 2024-12-02 | 14.81 | $10.27 | 287100 |
| 2024-11-29 | 15.12 | $10.17 | 168444 |
| 2024-11-27 | 15.84 | $10.16 | 304000 |
| 2024-11-26 | 16.30 | $10.12 | 280200 |
| 2024-11-25 | 16.62 | $10.13 | 176136 |
| 2024-11-22 | 17.02 | $10.10 | 236200 |
| 2024-11-21 | 17.14 | $10.08 | 303231 |
| 2024-11-20 | 17.11 | $10.07 | 271300 |
| 2024-11-19 | 17.00 | $10.02 | 346644 |
| 2024-11-18 | 16.65 | $10.02 | 440799 |
| 2024-11-15 | 16.37 | $10.06 | 319009 |
| 2024-11-14 | 15.62 | $10.02 | 407632 |
| 2024-11-13 | 14.82 | $10.04 | 342037 |
| 2024-11-12 | 14.19 | $10.16 | 430401 |
| 2024-11-11 | 13.91 | $10.33 | 270500 |
| 2024-11-08 | 14.39 | $10.32 | 292301 |
| 2024-11-07 | 15.05 | $10.37 | 370716 |
| 2024-11-06 | 15.25 | $10.33 | 424400 |
| 2024-11-05 | 15.60 | $10.36 | 271200 |
| 2024-11-04 | 16.04 | $10.23 | 289201 |
| 2024-11-01 | 16.51 | $10.32 | 450600 |
| 2024-10-31 | 17.33 | $10.18 | 320619 |
| 2024-10-30 | 17.49 | $10.28 | 206400 |
| 2024-10-29 | 17.86 | $10.13 | 285213 |
| 2024-10-28 | 18.08 | $10.25 | 313538 |
| 2024-10-25 | 18.89 | $10.31 | 311707 |
| 2024-10-24 | 19.61 | $10.30 | 181320 |
| 2024-10-23 | 20.45 | $10.29 | 198013 |
| 2024-10-22 | 21.33 | $10.35 | 232206 |
| 2024-10-21 | 21.94 | $10.36 | 322600 |
| 2024-10-18 | 22.71 | $10.35 | 447049 |
| 2024-10-17 | 23.36 | $10.28 | 384100 |
| 2024-10-16 | 24.55 | $10.28 | 226617 |
| 2024-10-15 | 25.47 | $10.27 | 257144 |
| 2024-10-14 | 26.44 | $10.32 | 213000 |
| 2024-10-11 | 27.05 | $10.34 | 260900 |
| 2024-10-10 | 27.96 | $10.41 | 270000 |
| 2024-10-09 | 28.18 | $10.42 | 268807 |
| 2024-10-08 | 28.20 | $10.42 | 388500 |
| 2024-10-07 | 28.23 | $10.43 | 242340 |
| 2024-10-04 | 27.97 | $10.51 | 226933 |
| 2024-10-03 | 27.69 | $10.45 | 336800 |
| 2024-10-02 | 27.70 | $10.43 | 269900 |
| 2024-10-01 | 27.22 | $10.50 | 409100 |
| 2024-09-30 | 26.29 | $10.51 | 524605 |
| 2024-09-27 | 25.48 | $10.32 | 322100 |
| 2024-09-26 | 25.38 | $10.36 | 315735 |
| 2024-09-25 | 24.93 | $10.36 | 306200 |
| 2024-09-24 | 24.21 | $10.48 | 496107 |
| 2024-09-23 | 23.45 | $10.40 | 286602 |
| 2024-09-20 | 23.25 | $10.39 | 306132 |
| 2024-09-19 | 22.91 | $10.39 | 229900 |
| 2024-09-18 | 22.56 | $10.31 | 269313 |
| 2024-09-17 | 22.19 | $10.38 | 333600 |
| 2024-09-16 | 21.36 | $10.33 | 190434 |
| 2024-09-13 | 20.88 | $10.27 | 312000 |
| 2024-09-12 | 20.37 | $10.31 | 325660 |
| 2024-09-11 | 19.50 | $10.35 | 317300 |
| 2024-09-10 | 18.58 | $10.32 | 403400 |
| 2024-09-09 | 17.82 | $10.25 | 351636 |
| 2024-09-06 | 17.51 | $10.23 | 264000 |
| 2024-09-05 | 17.24 | $10.20 | 190100 |
| 2024-09-04 | 17.09 | $10.18 | 535800 |
| 2024-09-03 | 16.94 | $10.23 | 387122 |
| 2024-08-30 | 16.68 | $10.23 | 412009 |
| 2024-08-29 | 16.13 | $10.21 | 499540 |
| 2024-08-28 | 15.55 | $10.20 | 309001 |
| 2024-08-27 | 14.93 | $10.25 | 368516 |
| 2024-08-26 | 14.29 | $10.20 | 310902 |
| 2024-08-23 | 13.61 | $10.23 | 281106 |
| 2024-08-22 | 12.89 | $10.21 | 256501 |
| 2024-08-21 | 12.14 | $10.23 | 547700 |
| 2024-08-20 | 11.35 | $10.13 | 294826 |
| 2024-08-19 | 10.93 | $10.14 | 418306 |
| 2024-08-16 | 10.49 | $10.11 | 279200 |
| 2024-08-15 | 10.33 | $10.06 | 308305 |
| 2024-08-14 | 10.40 | $9.92 | 424144 |
| 2024-08-13 | 10.78 | $9.99 | 316202 |
| 2024-08-12 | 10.96 | $9.96 | 322300 |
| 2024-08-09 | 11.19 | $10.06 | 443847 |
| 2024-08-08 | 10.71 | $10.04 | 525503 |
| 2024-08-07 | 10.34 | $9.95 | 505017 |
| 2024-08-06 | 10.43 | $9.84 | 496205 |
| 2024-08-05 | 10.87 | $9.69 | 498500 |
| 2024-08-02 | 10.41 | $9.85 | 407600 |
| 2024-08-01 | 10.39 | $9.90 | 292407 |
| 2024-07-31 | 9.96 | $9.88 | 419900 |
| 2024-07-30 | 9.51 | $9.89 | 319634 |
| 2024-07-29 | 9.18 | $9.82 | 271200 |
| 2024-07-26 | 9.27 | $9.80 | 205696 |
| 2024-07-25 | 9.63 | $9.72 | 308200 |
| 2024-07-24 | 10.01 | $9.72 | 419844 |
| 2024-07-23 | 10.41 | $9.80 | 371500 |
| 2024-07-22 | 10.83 | $9.70 | 416324 |
| 2024-07-19 | 10.57 | $9.67 | 1.4M |
| 2024-07-18 | 10.29 | $9.77 | 685500 |
| 2024-07-17 | 10.68 | $9.84 | 401625 |
| 2024-07-16 | 10.94 | $9.85 | 411200 |
| 2024-07-15 | 11.02 | $9.82 | 423217 |
| 2024-07-12 | 11.11 | $9.89 | 323900 |
| 2024-07-11 | 11.01 | $9.83 | 451024 |
| 2024-07-10 | 11.46 | $9.85 | 341818 |
| 2024-07-09 | 11.84 | $9.83 | 294934 |
| 2024-07-08 | 12.41 | $9.75 | 311216 |
| 2024-07-05 | 12.38 | $9.72 | 249600 |
| 2024-07-03 | 12.24 | $9.70 | 192300 |
| 2024-07-02 | 12.09 | $9.70 | 376500 |
| 2024-07-01 | 11.94 | $9.71 | 369100 |
| 2024-06-28 | 11.85 | $9.74 | 329802 |
| 2024-06-27 | 11.57 | $9.67 | 354043 |
| 2024-06-26 | 11.28 | $9.72 | 329449 |
| 2024-06-25 | 11.16 | $9.73 | 291200 |
| 2024-06-24 | 11.08 | $9.72 | 376019 |
| 2024-06-21 | 11.01 | $9.72 | 207600 |
| 2024-06-20 | 11.16 | $9.80 | 367744 |
| 2024-06-18 | 11.50 | $9.74 | 311321 |
| 2024-06-17 | 11.72 | $9.74 | 205100 |
| 2024-06-14 | 11.69 | $9.75 | 405614 |
| 2024-06-13 | 11.71 | $9.81 | 252900 |
| 2024-06-12 | 12.11 | $9.87 | 244800 |
| 2024-06-11 | 12.32 | $9.90 | 208329 |
| 2024-06-10 | 12.54 | $9.88 | 216400 |
| 2024-06-07 | 13.07 | $9.84 | 105200 |
| 2024-06-06 | 13.50 | $9.86 | 289600 |
| 2024-06-05 | 13.95 | $9.87 | 201735 |
| 2024-06-04 | 13.98 | $9.80 | 286900 |
| 2024-06-03 | 14.11 | $9.81 | 251514 |
| 2024-05-31 | 14.35 | $9.81 | 258100 |
| 2024-05-30 | 14.81 | $9.67 | 248800 |
| 2024-05-29 | 15.19 | $9.65 | 308900 |
| 2024-05-28 | 15.60 | $9.76 | 173500 |
| 2024-05-24 | 16.05 | $9.78 | 180112 |
| 2024-05-23 | 16.17 | $9.80 | 193100 |
| 2024-05-22 | 16.02 | $9.83 | 231428 |
| 2024-05-21 | 15.78 | $9.83 | 467746 |
| 2024-05-20 | 15.57 | $9.80 | 290300 |
| 2024-05-17 | 15.64 | $9.77 | 417700 |
| 2024-05-16 | 15.82 | $9.78 | 416017 |
| 2024-05-15 | 16.01 | $9.68 | 221300 |
| 2024-05-14 | 16.77 | $9.63 | 287535 |
| 2024-05-13 | 17.58 | $9.69 | 189728 |
| 2024-05-10 | 17.96 | $9.72 | 300913 |
| 2024-05-09 | 18.36 | $9.81 | 392400 |
| 2024-05-08 | 17.91 | $9.83 | 243200 |
| 2024-05-07 | 17.62 | $9.79 | 381417 |
| 2024-05-06 | 17.45 | $9.74 | 312500 |
| 2024-05-03 | 17.45 | $9.70 | 362400 |
| 2024-05-02 | 17.54 | $9.64 | 358700 |
| 2024-05-01 | 18.15 | $9.51 | 201007 |
| 2024-04-30 | 18.69 | $9.39 | 178548 |
| 2024-04-29 | 18.83 | $9.44 | 194007 |
| 2024-04-26 | 19.08 | $9.44 | 193933 |
| 2024-04-25 | 19.14 | $9.36 | 225445 |
| 2024-04-24 | 18.81 | $9.44 | 246900 |
| 2024-04-23 | 18.98 | $9.50 | 309200 |
| 2024-04-22 | 19.16 | $9.41 | 215600 |
| 2024-04-19 | 18.54 | $9.37 | 202700 |
| 2024-04-18 | 17.79 | $9.38 | 314723 |
| 2024-04-17 | 17.01 | $9.37 | 312000 |
| 2024-04-16 | 15.84 | $9.28 | 440500 |
| 2024-04-15 | 14.25 | $9.29 | 477026 |
| 2024-04-12 | 12.71 | $9.45 | 428600 |
| 2024-04-11 | 11.62 | $9.44 | 378700 |
| 2024-04-10 | 10.57 | $9.52 | 662820 |
| 2024-04-09 | 9.80 | $9.67 | 492531 |
| 2024-04-08 | 9.89 | $9.64 | 507836 |
| 2024-04-05 | 9.89 | $9.61 | 448215 |
| 2024-04-04 | 9.88 | $9.63 | 512500 |
| 2024-04-03 | 9.45 | $9.62 | 425300 |
| 2024-04-02 | 8.90 | $9.65 | 243700 |
| 2024-04-01 | 8.64 | $9.70 | 347104 |
| 2024-03-28 | 8.70 | $9.75 | 472920 |
| 2024-03-27 | 9.09 | $9.77 | 239905 |
| 2024-03-26 | 9.47 | $9.72 | 185545 |
| 2024-03-25 | 9.63 | $9.72 | 228000 |
| 2024-03-22 | 9.80 | $9.75 | 275347 |
| 2024-03-21 | 10.12 | $9.75 | 310415 |
| 2024-03-20 | 10.37 | $9.76 | 152906 |
| 2024-03-19 | 10.85 | $9.78 | 186400 |
| 2024-03-18 | 11.34 | $9.81 | 326200 |
| 2024-03-15 | 11.75 | $9.74 | 156400 |
| 2024-03-14 | 12.18 | $9.80 | 303648 |
| 2024-03-13 | 12.50 | $9.83 | 245117 |
| 2024-03-12 | 12.57 | $9.81 | 260824 |
| 2024-03-11 | 12.98 | $9.79 | 210900 |
| 2024-03-08 | 13.02 | $9.83 | 302300 |
| 2024-03-07 | 12.76 | $9.99 | 326800 |
| 2024-03-06 | 12.12 | $9.92 | 290400 |
| 2024-03-05 | 11.74 | $9.92 | 230342 |
| 2024-03-04 | 11.44 | $9.83 | 319009 |
| 2024-03-01 | 11.63 | $9.82 | 270800 |
| 2024-02-29 | 11.75 | $9.88 | 359536 |
| 2024-02-28 | 11.89 | $9.80 | 134033 |
| 2024-02-27 | 12.46 | $9.78 | 292804 |
| 2024-02-26 | 13.07 | $9.81 | 216115 |
| 2024-02-23 | 13.56 | $9.95 | 767600 |
| 2024-02-22 | 14.08 | $9.84 | 240407 |
| 2024-02-21 | 14.45 | $9.88 | 240302 |
| 2024-02-20 | 14.65 | $9.86 | 298725 |
| 2024-02-16 | 15.07 | $9.84 | 351007 |
| 2024-02-15 | 15.45 | $9.97 | 458142 |
| 2024-02-14 | 15.68 | $9.89 | 633900 |
| 2024-02-13 | 15.97 | $9.81 | 784300 |
| 2024-02-12 | 16.66 | $9.72 | 368925 |
| 2024-02-09 | 17.25 | $9.92 | 554104 |
| 2024-02-08 | 16.86 | $9.91 | 270200 |
| 2024-02-07 | 16.30 | $9.91 | 329503 |
| 2024-02-06 | 15.84 | $9.90 | 456500 |
| 2024-02-05 | 15.41 | $9.77 | 347200 |
| 2024-02-02 | 15.58 | $9.78 | 251344 |
| 2024-02-01 | 15.16 | $9.86 | 421300 |
| 2024-01-31 | 14.72 | $9.71 | 326800 |
| 2024-01-30 | 14.90 | $9.75 | 292914 |
| 2024-01-29 | 15.08 | $9.68 | 276900 |
| 2024-01-26 | 15.40 | $9.69 | 306400 |
| 2024-01-25 | 15.73 | $9.69 | 247701 |
| 2024-01-24 | 16.25 | $9.61 | 283600 |
| 2024-01-23 | 16.84 | $9.63 | 235000 |
| 2024-01-22 | 17.69 | $9.63 | 344800 |
| 2024-01-19 | 18.49 | $9.51 | 698100 |
| 2024-01-18 | 19.22 | $9.58 | 322600 |
| 2024-01-17 | 19.98 | $9.57 | 201732 |
| 2024-01-16 | 20.95 | $9.52 | 361700 |
| 2024-01-12 | 21.96 | $9.60 | 540922 |
| 2024-01-11 | 22.58 | $9.74 | 287100 |
| 2024-01-10 | 22.66 | $9.80 | 267500 |
| 2024-01-09 | 22.24 | $9.77 | 270001 |
| 2024-01-08 | 22.15 | $9.71 | 275100 |
| 2024-01-05 | 22.23 | $9.68 | 226004 |
| 2024-01-04 | 22.31 | $9.69 | 187325 |
| 2024-01-03 | 22.54 | $9.67 | 251501 |
| 2024-01-02 | 22.82 | $9.63 | 243400 |
| 2023-12-29 | 23.30 | $9.58 | 536200 |
| 2023-12-28 | 23.80 | $9.70 | 286600 |
| 2023-12-27 | 23.85 | $9.68 | 302946 |
| 2023-12-26 | 24.07 | $9.64 | 313600 |
| 2023-12-22 | 24.37 | $9.62 | 466538 |
| 2023-12-21 | 24.69 | $9.64 | 214371 |
| 2023-12-20 | 24.10 | $9.64 | 390836 |
| 2023-12-19 | 23.49 | $9.67 | 363109 |
| 2023-12-18 | 22.86 | $9.65 | 498140 |
| 2023-12-15 | 22.21 | $9.64 | 514200 |
| 2023-12-14 | 21.61 | $9.52 | 356711 |
| 2023-12-13 | 21.18 | $9.52 | 450339 |
| 2023-12-12 | 20.92 | $9.36 | 564500 |
| 2023-12-11 | 21.28 | $9.38 | 370200 |
| 2023-12-08 | 21.22 | $9.37 | 300700 |
| 2023-12-07 | 21.15 | $9.42 | 352300 |
| 2023-12-06 | 20.54 | $9.41 | 481800 |
| 2023-12-05 | 19.92 | $9.34 | 243200 |
| 2023-12-04 | 19.72 | $9.26 | 420400 |
| 2023-12-01 | 19.50 | $9.32 | 386900 |
| 2023-11-30 | 19.28 | $9.24 | 309220 |
| 2023-11-29 | 19.35 | $9.18 | 333715 |
| 2023-11-28 | 19.70 | $9.08 | 700300 |
| 2023-11-27 | 20.07 | $9.22 | 288547 |
| 2023-11-24 | 19.89 | $9.21 | 130530 |
| 2023-11-22 | 19.64 | $9.28 | 424100 |
| 2023-11-21 | 19.38 | $9.16 | 360849 |
| 2023-11-20 | 19.43 | $9.11 | 456646 |
| 2023-11-17 | 19.73 | $9.03 | 361200 |
| 2023-11-16 | 20.35 | $9.02 | 327400 |
| 2023-11-15 | 21.00 | $8.97 | 327200 |
| 2023-11-14 | 21.92 | $8.93 | 579024 |
| 2023-11-13 | 23.02 | $8.81 | 474500 |
| 2023-11-10 | 23.80 | $8.88 | 311405 |
| 2023-11-09 | 24.85 | $8.99 | 366304 |
| 2023-11-08 | 26.04 | $9.14 | 340535 |
| 2023-11-07 | 26.53 | $9.08 | 288006 |
| 2023-11-06 | 27.28 | $9.04 | 480430 |
| 2023-11-03 | 28.07 | $9.20 | 378400 |
| 2023-11-02 | 28.18 | $9.09 | 459840 |
| 2023-11-01 | 28.56 | $8.82 | 286487 |
| 2023-10-31 | 29.91 | $8.68 | 437526 |
| 2023-10-30 | 30.32 | $8.55 | 358744 |
| 2023-10-27 | 29.78 | $8.55 | 369500 |
| 2023-10-26 | 29.29 | $8.59 | 418708 |
| 2023-10-25 | 28.29 | $8.62 | 263500 |
| 2023-10-24 | 27.37 | $8.71 | 259500 |
| 2023-10-23 | 26.65 | $8.65 | 189500 |
| 2023-10-20 | 25.58 | $8.63 | 384114 |
| 2023-10-19 | 24.03 | $8.60 | 447744 |
| 2023-10-18 | 22.40 | $8.69 | 464300 |
| 2023-10-17 | 20.84 | $8.76 | 444210 |
| 2023-10-16 | 19.69 | $8.80 | 342700 |
| 2023-10-13 | 18.49 | $8.82 | 207300 |
| 2023-10-12 | 17.35 | $8.83 | 221547 |
| 2023-10-11 | 16.15 | $8.87 | 339526 |
| 2023-10-10 | 15.15 | $8.94 | 546846 |
| 2023-10-09 | 14.23 | $9.02 | 189900 |
| 2023-10-06 | 13.75 | $8.98 | 276114 |
| 2023-10-05 | 13.24 | $8.96 | 291217 |
| 2023-10-04 | 12.62 | $8.99 | 408544 |
| 2023-10-03 | 11.87 | $8.94 | 464909 |
| 2023-10-02 | 10.83 | $8.93 | 314429 |
| 2023-09-29 | 9.97 | $9.04 | 260010 |
| 2023-09-28 | 10.02 | $9.05 | 251700 |
| 2023-09-27 | 9.51 | $9.01 | 273347 |
| 2023-09-26 | 9.04 | $9.08 | 386500 |
| 2023-09-25 | 8.96 | $9.08 | 213141 |
| 2023-09-22 | 9.03 | $9.18 | 204243 |
| 2023-09-21 | 9.33 | $9.15 | 290200 |
| 2023-09-20 | 9.65 | $9.16 | 221013 |
| 2023-09-19 | 9.88 | $9.16 | 245900 |
| 2023-09-18 | 10.21 | $9.16 | 533313 |
| 2023-09-15 | 10.57 | $9.17 | 215500 |
| 2023-09-14 | 10.10 | $9.16 | 219300 |
| 2023-09-13 | 9.61 | $9.14 | 253500 |
| 2023-09-12 | 9.10 | $9.16 | 194202 |
| 2023-09-11 | 8.77 | $9.20 | 183600 |
| 2023-09-08 | 8.59 | $9.18 | 187800 |
| 2023-09-07 | 8.29 | $9.27 | 244300 |
| 2023-09-06 | 8.64 | $9.28 | 239921 |
| 2023-09-05 | 9.01 | $9.34 | 178340 |
| 2023-09-01 | 9.11 | $9.33 | 217810 |
| 2023-08-31 | 9.30 | $9.25 | 413818 |
| 2023-08-30 | 9.50 | $9.30 | 331800 |
| 2023-08-29 | 9.15 | $9.36 | 257699 |
| 2023-08-28 | 9.00 | $9.31 | 229200 |
| 2023-08-25 | 9.25 | $9.26 | 219614 |
| 2023-08-24 | 9.60 | $9.23 | 276400 |
| 2023-08-23 | 9.98 | $9.35 | 191108 |
| 2023-08-22 | 10.19 | $9.29 | 218800 |
| 2023-08-21 | 10.69 | $9.26 | 270949 |
| 2023-08-18 | 11.21 | $9.34 | 273402 |
| 2023-08-17 | 11.76 | $9.32 | 283102 |
| 2023-08-16 | 12.08 | $9.34 | 254000 |
| 2023-08-15 | 12.43 | $9.33 | 173411 |
| 2023-08-14 | 12.94 | $9.39 | 184000 |
| 2023-08-11 | 13.48 | $9.34 | 207800 |
| 2023-08-10 | 14.05 | $9.37 | 178049 |
| 2023-08-09 | 14.72 | $9.45 | 241147 |
| 2023-08-08 | 14.81 | $9.46 | 212700 |
| 2023-08-07 | 14.91 | $9.49 | 257647 |
| 2023-08-04 | 15.01 | $9.39 | 184300 |
| 2023-08-03 | 15.62 | $9.35 | 280500 |
| 2023-08-02 | 16.26 | $9.38 | 372706 |
| 2023-08-01 | 16.65 | $9.46 | 201047 |
| 2023-07-31 | 16.52 | $9.50 | 181949 |
| 2023-07-28 | 16.13 | $9.50 | 220800 |
| 2023-07-27 | 15.88 | $9.41 | 250845 |
| 2023-07-26 | 16.02 | $9.41 | 343824 |
| 2023-07-25 | 16.08 | $9.46 | 196636 |
| 2023-07-24 | 15.92 | $9.45 | 394441 |
| 2023-07-21 | 15.74 | $9.50 | 1.3M |
| 2023-07-20 | 15.55 | $9.38 | 390600 |
| 2023-07-19 | 15.89 | $9.39 | 542046 |
| 2023-07-18 | 16.04 | $9.41 | 362500 |
| 2023-07-17 | 15.82 | $9.36 | 387158 |
| 2023-07-14 | 15.91 | $9.22 | 406900 |
| 2023-07-13 | 16.23 | $9.32 | 232534 |
| 2023-07-12 | 15.95 | $9.34 | 475645 |
| 2023-07-11 | 15.66 | $9.29 | 267200 |
| 2023-07-10 | 15.67 | $9.27 | 243700 |
| 2023-07-07 | 15.61 | $9.31 | 222100 |
| 2023-07-06 | 15.65 | $9.25 | 307123 |
| 2023-07-05 | 15.81 | $9.30 | 308900 |
| 2023-07-03 | 15.45 | $9.37 | 256600 |
| 2023-06-30 | 15.28 | $9.36 | 801900 |
| 2023-06-29 | 15.21 | $9.25 | 211100 |
| 2023-06-28 | 14.68 | $9.34 | 349326 |
| 2023-06-27 | 14.12 | $9.26 | 262600 |
| 2023-06-26 | 14.07 | $9.15 | 230466 |
| 2023-06-23 | 14.31 | $9.17 | 211100 |
| 2023-06-22 | 14.80 | $9.17 | 166200 |
| 2023-06-21 | 15.38 | $9.17 | 185838 |
| 2023-06-20 | 15.92 | $9.16 | 288200 |
| 2023-06-16 | 16.61 | $9.17 | 234400 |
| 2023-06-15 | 17.09 | $9.15 | 263700 |
| 2023-06-14 | 17.64 | $9.13 | 260127 |
| 2023-06-13 | 18.50 | $9.10 | 306200 |
| 2023-06-12 | 19.17 | $9.14 | 362600 |
| 2023-06-09 | 19.92 | $9.14 | 196220 |
| 2023-06-08 | 20.60 | $9.26 | 302731 |
| 2023-06-07 | 20.66 | $9.31 | 717200 |
| 2023-06-06 | 20.82 | $9.13 | 219000 |
| 2023-06-05 | 21.79 | $9.16 | 237979 |
| 2023-06-02 | 22.82 | $9.20 | 249206 |
| 2023-06-01 | 23.90 | $9.14 | 254500 |
| 2023-05-31 | 24.61 | $9.05 | 232200 |
| 2023-05-30 | 24.74 | $9.02 | 232400 |
| 2023-05-26 | 24.73 | $9.03 | 233802 |
| 2023-05-25 | 24.72 | $9.02 | 248000 |
| 2023-05-24 | 24.57 | $9.02 | 284250 |
| 2023-05-23 | 24.61 | $9.07 | 232238 |
| 2023-05-22 | 24.86 | $9.08 | 359742 |
| 2023-05-19 | 25.27 | $9.19 | 505200 |
| 2023-05-18 | 25.69 | $9.13 | 413627 |
| 2023-05-17 | 25.28 | $9.09 | 269721 |
| 2023-05-16 | 24.62 | $9.08 | 231400 |
| 2023-05-15 | 23.99 | $9.12 | 377407 |
| 2023-05-12 | 23.34 | $9.12 | 401035 |
| 2023-05-11 | 22.64 | $9.20 | 258713 |
| 2023-05-10 | 22.23 | $9.25 | 350400 |
| 2023-05-09 | 21.98 | $9.33 | 194500 |
| 2023-05-08 | 22.09 | $9.35 | 190700 |
| 2023-05-05 | 22.33 | $9.38 | 357200 |
| 2023-05-04 | 22.75 | $9.36 | 354000 |
| 2023-05-03 | 22.72 | $9.36 | 486600 |
| 2023-05-02 | 22.69 | $9.32 | 288100 |
| 2023-05-01 | 22.16 | $9.36 | 251032 |
| 2023-04-28 | 21.84 | $9.35 | 664336 |
| 2023-04-27 | 21.50 | $9.44 | 251201 |
| 2023-04-26 | 21.47 | $9.41 | 259900 |
| 2023-04-25 | 21.20 | $9.42 | 179000 |
| 2023-04-24 | 21.10 | $9.45 | 306229 |
| 2023-04-21 | 20.98 | $9.39 | 589344 |
| 2023-04-20 | 20.87 | $9.44 | 341000 |
| 2023-04-19 | 20.87 | $9.53 | 200748 |
| 2023-04-18 | 20.52 | $9.53 | 353500 |
| 2023-04-17 | 20.08 | $9.48 | 477000 |
| 2023-04-14 | 19.63 | $9.62 | 241800 |
| 2023-04-13 | 19.57 | $9.66 | 263300 |
| 2023-04-12 | 19.51 | $9.65 | 277308 |
| 2023-04-11 | 19.53 | $9.72 | 333700 |
| 2023-04-10 | 19.68 | $9.70 | 442504 |
| 2023-04-06 | 19.58 | $9.51 | 587810 |
| 2023-04-05 | 19.25 | $9.59 | 376300 |
| 2023-04-04 | 19.11 | $9.59 | 755119 |
| 2023-04-03 | 18.97 | $9.85 | 344329 |
| 2023-03-31 | 19.60 | $9.85 | 810300 |
| 2023-03-30 | 20.44 | $9.94 | 218737 |
| 2023-03-29 | 20.87 | $9.81 | 205700 |
| 2023-03-28 | 20.65 | $9.72 | 140200 |
| 2023-03-27 | 20.43 | $9.75 | 172000 |
| 2023-03-24 | 20.33 | $9.68 | 194002 |
| 2023-03-23 | 19.95 | $9.66 | 254527 |
| 2023-03-22 | 19.54 | $9.64 | 469813 |
| 2023-03-21 | 18.98 | $9.76 | 181533 |
| 2023-03-20 | 18.61 | $9.68 | 329449 |
| 2023-03-17 | 18.00 | $9.62 | 255900 |
| 2023-03-16 | 17.31 | $9.71 | 257458 |
| 2023-03-15 | 16.58 | $9.62 | 243500 |
| 2023-03-14 | 15.65 | $9.77 | 163600 |
| 2023-03-13 | 14.95 | $9.60 | 632600 |
| 2023-03-10 | 14.21 | $9.98 | 390307 |
| 2023-03-09 | 14.20 | $10.09 | 346500 |
| 2023-03-08 | 14.88 | $10.34 | 636712 |
| 2023-03-07 | 14.97 | $10.25 | 273146 |
| 2023-03-06 | 15.49 | $10.24 | 231500 |
| 2023-03-03 | 15.86 | $10.21 | 360000 |
| 2023-03-02 | 16.36 | $10.08 | 545346 |
| 2023-03-01 | 16.92 | $10.10 | 174440 |
| 2023-02-28 | 17.81 | $10.19 | 195901 |
| 2023-02-27 | 18.43 | $10.12 | 170100 |
| 2023-02-24 | 19.37 | $10.03 | 235215 |
| 2023-02-23 | 20.36 | $10.12 | 178922 |
| 2023-02-22 | 20.84 | $9.98 | 378700 |
| 2023-02-21 | 20.98 | $9.96 | 504420 |
| 2023-02-17 | 21.13 | $10.21 | 366800 |
| 2023-02-16 | 22.02 | $10.29 | 263928 |
| 2023-02-15 | 22.68 | $10.31 | 226435 |
| 2023-02-14 | 23.33 | $10.38 | 204900 |
| 2023-02-13 | 23.72 | $10.38 | 360435 |
| 2023-02-10 | 24.13 | $10.42 | 299800 |
| 2023-02-09 | 24.35 | $10.50 | 341300 |
| 2023-02-08 | 23.70 | $10.43 | 473634 |
| 2023-02-07 | 23.01 | $10.51 | 444406 |
| 2023-02-06 | 22.48 | $10.43 | 396700 |
| 2023-02-03 | 22.05 | $10.39 | 306349 |
| 2023-02-02 | 21.60 | $10.44 | 345300 |
| 2023-02-01 | 20.76 | $10.35 | 308800 |
| 2023-01-31 | 20.28 | $10.28 | 342000 |
| 2023-01-30 | 19.84 | $10.30 | 300200 |
| 2023-01-27 | 19.38 | $10.25 | 376900 |
| 2023-01-26 | 18.92 | $10.27 | 258000 |
| 2023-01-25 | 18.11 | $10.26 | 254947 |
| 2023-01-24 | 17.48 | $10.25 | 365658 |
| 2023-01-23 | 16.82 | $10.22 | 359748 |
| 2023-01-20 | 16.16 | $10.12 | 592510 |
| 2023-01-19 | 15.65 | $10.08 | 249300 |
| 2023-01-18 | 15.46 | $10.04 | 414400 |
| 2023-01-17 | 15.21 | $10.01 | 429418 |
| 2023-01-13 | 15.27 | $9.89 | 266700 |
| 2023-01-12 | 15.37 | $10.00 | 336312 |
| 2023-01-11 | 15.47 | $9.98 | 333100 |
| 2023-01-10 | 15.29 | $9.90 | 356600 |
| 2023-01-09 | 15.43 | $9.87 | 430932 |
| 2023-01-06 | 15.58 | $9.71 | 315900 |
| 2023-01-05 | 16.30 | $9.58 | 232500 |
| 2023-01-04 | 16.75 | $9.62 | 254515 |
| 2023-01-03 | 17.23 | $9.50 | 427500 |
| 2022-12-30 | 17.18 | $9.39 | 988336 |
| 2022-12-29 | 17.03 | $9.44 | 766654 |
| 2022-12-28 | 16.71 | $9.32 | 758900 |
| 2022-12-27 | 16.36 | $9.39 | 733100 |
| 2022-12-23 | 16.18 | $9.54 | 495600 |
| 2022-12-22 | 16.22 | $9.42 | 619025 |
| 2022-12-21 | 16.26 | $9.58 | 539900 |
| 2022-12-20 | 16.81 | $9.57 | 530021 |
| 2022-12-19 | 17.45 | $9.65 | 446030 |
| 2022-12-16 | 18.36 | $9.76 | 368626 |
| 2022-12-15 | 19.10 | $9.75 | 414316 |
| 2022-12-14 | 20.01 | $9.74 | 384700 |
| 2022-12-13 | 20.97 | $9.71 | 575600 |
| 2022-12-12 | 22.00 | $9.78 | 389407 |
| 2022-12-09 | 22.73 | $9.79 | 499875 |
| 2022-12-08 | 23.60 | $10.24 | 273124 |
| 2022-12-07 | 23.68 | $10.23 | 384600 |
| 2022-12-06 | 23.80 | $10.24 | 330145 |
| 2022-12-05 | 24.02 | $10.16 | 271500 |
| 2022-12-02 | 24.33 | $10.21 | 329833 |
| 2022-12-01 | 24.36 | $10.34 | 318301 |
| 2022-11-30 | 23.89 | $10.40 | 356600 |
| 2022-11-29 | 23.63 | $10.34 | 307600 |
| 2022-11-28 | 23.47 | $10.33 | 408200 |
| 2022-11-25 | 23.29 | $10.45 | 156400 |
| 2022-11-23 | 22.59 | $10.34 | 381134 |
| 2022-11-22 | 21.92 | $10.30 | 338000 |
| 2022-11-21 | 21.54 | $10.11 | 271937 |
| 2022-11-18 | 21.53 | $10.03 | 356215 |
| 2022-11-17 | 21.53 | $9.97 | 220946 |
| 2022-11-16 | 21.98 | $9.89 | 292300 |
| 2022-11-15 | 22.45 | $9.84 | 373500 |
| 2022-11-14 | 23.23 | $9.60 | 234300 |
| 2022-11-11 | 24.39 | $9.75 | 238700 |
| 2022-11-10 | 25.27 | $9.84 | 327819 |
| 2022-11-09 | 26.54 | $9.59 | 388500 |
| 2022-11-08 | 27.87 | $9.90 | 308300 |
| 2022-11-07 | 28.54 | $9.80 | 361044 |
| 2022-11-04 | 29.54 | $9.68 | 235700 |
| 2022-11-03 | 30.92 | $9.59 | 231841 |
| 2022-11-02 | 32.37 | $9.65 | 304800 |
| 2022-11-01 | 34.01 | $9.60 | 234955 |
| 2022-10-31 | 35.66 | $9.45 | 232349 |
| 2022-10-28 | 36.77 | $9.36 | 202000 |
| 2022-10-27 | 37.69 | $9.29 | 183536 |
| 2022-10-26 | 38.65 | $9.32 | 326600 |
| 2022-10-25 | 39.67 | $9.35 | 297709 |
| 2022-10-24 | 40.45 | $9.24 | 333000 |
| 2022-10-21 | 40.90 | $9.16 | 174921 |
| 2022-10-20 | 40.83 | $9.05 | 411916 |
| 2022-10-19 | 40.81 | $9.01 | 342300 |
| 2022-10-18 | 40.75 | $9.11 | 259000 |
| 2022-10-17 | 40.91 | $9.01 | 302700 |
| 2022-10-14 | 40.16 | $8.94 | 308000 |
| 2022-10-13 | 39.37 | $9.06 | 276000 |
| 2022-10-12 | 38.71 | $9.11 | 234410 |
| 2022-10-11 | 38.16 | $9.30 | 206644 |
| 2022-10-10 | 37.90 | $9.27 | 304100 |
| 2022-10-07 | 37.64 | $9.47 | 230925 |
| 2022-10-06 | 37.56 | $9.46 | 154949 |
| 2022-10-05 | 37.61 | $9.52 | 177843 |
| 2022-10-04 | 37.74 | $9.59 | 304526 |
| 2022-10-03 | 37.88 | $9.34 | 330135 |
| 2022-09-30 | 36.83 | $9.21 | 329335 |
| 2022-09-29 | 35.73 | $9.25 | 228805 |
| 2022-09-28 | 34.63 | $9.45 | 269712 |
| 2022-09-27 | 33.55 | $9.27 | 358412 |
| 2022-09-26 | 31.92 | $9.30 | 364900 |
| 2022-09-23 | 30.23 | $9.54 | 373800 |
| 2022-09-22 | 28.68 | $9.79 | 219718 |
| 2022-09-21 | 27.42 | $9.88 | 230800 |
| 2022-09-20 | 26.34 | $9.91 | 330745 |
| 2022-09-19 | 25.20 | $9.94 | 268200 |
| 2022-09-16 | 24.12 | $9.98 | 350000 |
| 2022-09-15 | 22.66 | $10.05 | 175100 |
| 2022-09-14 | 21.42 | $10.17 | 174400 |
| 2022-09-13 | 20.35 | $10.20 | 270324 |
| 2022-09-12 | 19.23 | $10.33 | 216741 |
| 2022-09-09 | 18.41 | $10.40 | 185656 |
| 2022-09-08 | 17.76 | $10.59 | 240249 |
| 2022-09-07 | 17.60 | $10.60 | 155544 |
| 2022-09-06 | 17.27 | $10.42 | 186600 |
| 2022-09-02 | 16.92 | $10.56 | 174559 |
| 2022-09-01 | 17.08 | $10.58 | 257129 |
| 2022-08-31 | 17.20 | $10.60 | 191643 |
| 2022-08-30 | 17.62 | $10.51 | 217200 |
| 2022-08-29 | 18.01 | $10.67 | 229700 |
| 2022-08-26 | 18.92 | $10.68 | 127300 |
| 2022-08-25 | 19.83 | $10.75 | 229400 |
| 2022-08-24 | 20.80 | $10.74 | 145414 |
| 2022-08-23 | 21.77 | $10.68 | 326000 |
| 2022-08-22 | 22.80 | $10.77 | 185000 |
| 2022-08-19 | 23.97 | $10.84 | 235900 |
| 2022-08-18 | 24.79 | $10.95 | 293400 |
| 2022-08-17 | 25.35 | $10.93 | 326636 |
| 2022-08-16 | 25.86 | $11.13 | 260639 |
| 2022-08-15 | 25.87 | $11.12 | 192800 |
| 2022-08-12 | 25.69 | $11.12 | 299839 |
| 2022-08-11 | 25.51 | $11.16 | 289700 |
| 2022-08-10 | 24.95 | $11.19 | 310905 |
| 2022-08-09 | 24.03 | $11.34 | 324000 |
| 2022-08-08 | 22.71 | $11.31 | 206676 |
| 2022-08-05 | 21.37 | $11.23 | 186001 |
| 2022-08-04 | 20.01 | $11.35 | 269562 |
| 2022-08-03 | 18.58 | $11.32 | 298025 |
| 2022-08-02 | 17.18 | $11.22 | 390151 |
| 2022-08-01 | 15.85 | $11.15 | 491000 |
| 2022-07-29 | 14.51 | $10.93 | 254811 |
| 2022-07-28 | 13.66 | $10.77 | 340300 |
| 2022-07-27 | 12.94 | $10.58 | 225015 |
| 2022-07-26 | 12.70 | $10.47 | 199127 |
| 2022-07-25 | 13.01 | $10.42 | 187800 |
| 2022-07-22 | 13.37 | $10.36 | 355700 |
| 2022-07-21 | 13.76 | $10.43 | 342600 |
| 2022-07-20 | 14.46 | $10.29 | 291900 |
| 2022-07-19 | 15.07 | $10.36 | 245310 |
| 2022-07-18 | 15.82 | $10.26 | 341300 |
| 2022-07-15 | 16.43 | $10.05 | 695616 |
| 2022-07-14 | 17.08 | $10.33 | 240621 |
| 2022-07-13 | 17.76 | $10.13 | 217000 |
| 2022-07-12 | 17.84 | $10.14 | 336804 |
| 2022-07-11 | 18.02 | $10.18 | 300300 |
| 2022-07-08 | 18.32 | $10.35 | 191909 |
| 2022-07-07 | 19.09 | $10.48 | 167100 |
| 2022-07-06 | 19.95 | $10.39 | 298129 |
| 2022-07-05 | 20.86 | $10.41 | 254500 |
| 2022-07-01 | 21.87 | $10.42 | 199500 |
| 2022-06-30 | 22.93 | $10.33 | 389600 |
| 2022-06-29 | 23.86 | $10.26 | 179515 |
| 2022-06-28 | 24.69 | $10.22 | 251642 |
| 2022-06-27 | 25.56 | $10.26 | 226900 |
| 2022-06-24 | 26.32 | $10.21 | 283413 |
| 2022-06-23 | 26.91 | $10.17 | 502000 |
| 2022-06-22 | 27.36 | $9.93 | 290800 |
| 2022-06-21 | 27.12 | $9.79 | 498245 |
| 2022-06-17 | 27.07 | $9.82 | 324500 |
| 2022-06-16 | 26.10 | $9.68 | 517928 |
| 2022-06-15 | 25.09 | $9.90 | 624103 |
| 2022-06-14 | 24.34 | $10.04 | 332512 |
| 2022-06-13 | 23.68 | $10.02 | 451638 |
| 2022-06-10 | 23.07 | $10.42 | 269300 |
| 2022-06-09 | 23.35 | $10.66 | 145612 |
| 2022-06-08 | 24.26 | $10.74 | 233411 |
| 2022-06-07 | 25.51 | $10.83 | 251500 |
| 2022-06-06 | 26.82 | $10.67 | 208800 |
| 2022-06-03 | 28.06 | $10.64 | 252000 |
| 2022-06-02 | 29.04 | $10.63 | 248300 |
| 2022-06-01 | 30.10 | $10.63 | 256040 |
| 2022-05-31 | 31.18 | $10.61 | 274600 |
| 2022-05-27 | 32.32 | $10.67 | 298700 |
| 2022-05-26 | 33.26 | $10.45 | 380600 |
| 2022-05-25 | 33.53 | $10.33 | 362700 |
| 2022-05-24 | 33.40 | $10.35 | 368800 |
| 2022-05-23 | 33.26 | $10.35 | 324100 |
| 2022-05-20 | 33.25 | $10.52 | 903500 |
| 2022-05-19 | 33.36 | $10.33 | 444600 |
| 2022-05-18 | 32.75 | $10.28 | 303200 |
| 2022-05-17 | 32.27 | $10.30 | 469000 |
| 2022-05-16 | 31.77 | $10.19 | 541120 |
| 2022-05-13 | 30.91 | $10.21 | 424500 |
| 2022-05-12 | 30.11 | $10.12 | 544600 |
| 2022-05-11 | 29.26 | $10.33 | 355505 |
| 2022-05-10 | 28.70 | $10.52 | 331723 |
| 2022-05-09 | 28.53 | $10.46 | 381335 |
| 2022-05-06 | 28.34 | $10.71 | 285706 |
| 2022-05-05 | 28.60 | $10.81 | 265099 |
| 2022-05-04 | 29.04 | $10.90 | 247742 |
| 2022-05-03 | 28.70 | $10.70 | 273100 |
| 2022-05-02 | 27.92 | $10.72 | 572920 |
| 2022-04-29 | 27.10 | $10.97 | 279700 |
| 2022-04-28 | 26.66 | $11.09 | 314800 |
| 2022-04-27 | 26.36 | $11.07 | 303600 |
| 2022-04-26 | 26.17 | $11.13 | 303312 |
| 2022-04-25 | 26.16 | $11.20 | 274500 |
| 2022-04-22 | 26.27 | $11.25 | 173000 |
| 2022-04-21 | 26.58 | $11.33 | 708503 |
| 2022-04-20 | 27.00 | $11.41 | 411731 |
| 2022-04-19 | 26.92 | $11.31 | 365922 |
| 2022-04-18 | 26.59 | $11.28 | 304690 |
| 2022-04-14 | 26.23 | $11.26 | 217600 |
| 2022-04-13 | 25.93 | $11.32 | 255200 |
| 2022-04-12 | 25.72 | $11.28 | 257000 |
| 2022-04-11 | 25.50 | $11.31 | 352635 |
| 2022-04-08 | 25.35 | $11.69 | 146732 |
| 2022-04-07 | 25.91 | $11.83 | 342700 |
| 2022-04-06 | 26.66 | $11.77 | 254519 |
| 2022-04-05 | 27.28 | $11.85 | 274601 |
| 2022-04-04 | 28.44 | $11.90 | 319299 |
| 2022-04-01 | 29.46 | $11.81 | 181400 |
| 2022-03-31 | 30.21 | $11.70 | 290441 |
| 2022-03-30 | 31.17 | $11.65 | 200510 |
| 2022-03-29 | 32.12 | $11.66 | 309400 |
| 2022-03-28 | 32.89 | $11.48 | 257100 |
| 2022-03-25 | 33.44 | $11.58 | 207500 |
| 2022-03-24 | 34.14 | $11.70 | 250014 |
| 2022-03-23 | 35.18 | $11.72 | 237446 |
| 2022-03-22 | 36.38 | $11.71 | 194409 |
| 2022-03-21 | 37.65 | $11.64 | 364903 |
| 2022-03-18 | 38.99 | $11.88 | 675100 |
| 2022-03-17 | 40.06 | $11.67 | 425700 |
| 2022-03-16 | 40.53 | $11.52 | 362326 |
| 2022-03-15 | 40.69 | $11.29 | 411426 |
| 2022-03-14 | 40.17 | $11.24 | 340600 |
| 2022-03-11 | 39.76 | $11.50 | 251700 |
| 2022-03-10 | 39.73 | $11.54 | 546300 |
| 2022-03-09 | 39.62 | $11.67 | 312500 |
| 2022-03-08 | 39.84 | $11.61 | 438900 |
| 2022-03-07 | 39.83 | $11.63 | 553400 |
| 2022-03-04 | 39.89 | $11.86 | 384815 |
| 2022-03-03 | 40.28 | $11.86 | 267809 |
| 2022-03-02 | 40.79 | $11.84 | 337738 |
| 2022-03-01 | 41.21 | $11.78 | 269911 |
| 2022-02-28 | 41.33 | $11.72 | 450400 |
| 2022-02-25 | 40.93 | $11.63 | 400340 |
| 2022-02-24 | 40.39 | $11.51 | 592218 |
| 2022-02-23 | 39.23 | $11.51 | 343200 |
| 2022-02-22 | 38.39 | $11.56 | 398000 |
| 2022-02-18 | 37.55 | $11.81 | 510017 |
| 2022-02-17 | 36.94 | $11.69 | 306200 |
| 2022-02-16 | 36.07 | $11.79 | 375282 |
| 2022-02-15 | 35.22 | $11.73 | 280300 |
| 2022-02-14 | 34.09 | $11.62 | 743434 |
| 2022-02-11 | 32.91 | $11.83 | 375917 |
| 2022-02-10 | 31.98 | $11.99 | 483300 |
| 2022-02-09 | 31.20 | $12.33 | 376859 |
| 2022-02-08 | 31.10 | $12.30 | 240527 |
| 2022-02-07 | 30.64 | $12.27 | 251609 |
| 2022-02-04 | 30.15 | $12.27 | 278130 |
| 2022-02-03 | 29.64 | $12.34 | 240542 |
| 2022-02-02 | 29.35 | $12.43 | 369600 |
| 2022-02-01 | 29.21 | $12.41 | 383500 |
| 2022-01-31 | 28.89 | $12.29 | 297638 |
| 2022-01-28 | 27.91 | $12.24 | 244200 |
| 2022-01-27 | 26.84 | $12.23 | 347100 |
| 2022-01-26 | 25.83 | $12.31 | 379920 |
| 2022-01-25 | 24.77 | $12.15 | 460449 |
| 2022-01-24 | 23.03 | $12.16 | 945248 |
| 2022-01-21 | 21.20 | $12.34 | 1.5M |
| 2022-01-20 | 19.89 | $12.52 | 596000 |
| 2022-01-19 | 19.12 | $12.52 | 520400 |
| 2022-01-18 | 17.41 | $12.47 | 856800 |
| 2022-01-14 | 15.62 | $12.71 | 754100 |
| 2022-01-13 | 14.19 | $12.87 | 487028 |
| 2022-01-12 | 13.43 | $13.04 | 328600 |
| 2022-01-11 | 13.19 | $13.12 | 377190 |
| 2022-01-10 | 13.26 | $13.13 | 365204 |
| 2022-01-07 | 13.18 | $13.12 | 267000 |
| 2022-01-06 | 13.50 | $13.12 | 292832 |
| 2022-01-05 | 13.83 | $13.11 | 341138 |
| 2022-01-04 | 14.48 | $13.17 | 293118 |
| 2022-01-03 | 15.14 | $13.16 | 326047 |
| 2021-12-31 | 15.84 | $13.10 | 692630 |
| 2021-12-30 | 16.57 | $13.21 | 209100 |
| 2021-12-29 | 17.02 | $13.16 | 386900 |
| 2021-12-28 | 17.50 | $13.18 | 748300 |
| 2021-12-27 | 18.01 | $13.16 | 321300 |
| 2021-12-23 | 18.91 | $13.11 | 482400 |
| 2021-12-22 | 19.43 | $13.09 | 347310 |
| 2021-12-21 | 19.73 | $13.00 | 264430 |
| 2021-12-20 | 19.58 | $12.84 | 429942 |
| 2021-12-17 | 18.99 | $12.93 | 218300 |
| 2021-12-16 | 18.76 | $12.92 | 259100 |
| 2021-12-15 | 18.70 | $12.89 | 260204 |
| 2021-12-14 | 17.93 | $12.84 | 282748 |
| 2021-12-13 | 17.20 | $12.92 | 414205 |
| 2021-12-10 | 16.66 | $13.07 | 293000 |
| 2021-12-09 | 17.17 | $13.21 | 314000 |
| 2021-12-08 | 17.99 | $13.11 | 359004 |
| 2021-12-07 | 18.86 | $13.16 | 276941 |
| 2021-12-06 | 19.55 | $13.12 | 190834 |
| 2021-12-03 | 19.61 | $13.01 | 289900 |
| 2021-12-02 | 19.39 | $13.03 | 326538 |
| 2021-12-01 | 19.07 | $12.95 | 539308 |
| 2021-11-30 | 18.73 | $13.07 | 526300 |
| 2021-11-29 | 19.32 | $13.19 | 477100 |
| 2021-11-26 | 20.33 | $13.10 | 287000 |
| 2021-11-24 | 20.96 | $13.20 | 397600 |
| 2021-11-23 | 21.89 | $13.21 | 805710 |
| 2021-11-22 | 22.88 | $13.19 | 623837 |
| 2021-11-19 | 23.53 | $13.20 | 365122 |
| 2021-11-18 | 24.47 | $13.14 | 354525 |
| 2021-11-17 | 25.55 | $13.18 | 259800 |
| 2021-11-16 | 26.76 | $13.14 | 323327 |
| 2021-11-15 | 28.03 | $13.17 | 217500 |
| 2021-11-12 | 28.95 | $13.19 | 196018 |
| 2021-11-11 | 29.98 | $13.18 | 257538 |
| 2021-11-10 | 31.07 | $13.20 | 407126 |
| 2021-11-09 | 32.05 | $13.28 | 422412 |
| 2021-11-08 | 32.15 | $13.30 | 578700 |
| 2021-11-05 | 32.26 | $13.33 | 356600 |
| 2021-11-04 | 32.37 | $13.28 | 713845 |
| 2021-11-03 | 32.49 | $13.30 | 276517 |
| 2021-11-02 | 32.76 | $13.22 | 329508 |
| 2021-11-01 | 33.36 | $13.21 | 308500 |
| 2021-10-29 | 34.00 | $13.20 | 213600 |
| 2021-10-28 | 34.82 | $13.21 | 370200 |
| 2021-10-27 | 35.69 | $13.19 | 295915 |
| 2021-10-26 | 36.60 | $13.20 | 290709 |
| 2021-10-25 | 37.71 | $13.19 | 250500 |
| 2021-10-22 | 38.88 | $13.18 | 265817 |
| 2021-10-21 | 40.25 | $13.17 | 395100 |
| 2021-10-20 | 41.69 | $13.22 | 391227 |
| 2021-10-19 | 42.78 | $13.30 | 413100 |
| 2021-10-18 | 43.60 | $13.25 | 278573 |
| 2021-10-15 | 44.84 | $13.23 | 292659 |
| 2021-10-14 | 46.14 | $13.22 | 336800 |
| 2021-10-13 | 47.54 | $13.24 | 246023 |
| 2021-10-12 | 48.97 | $13.25 | 335400 |
| 2021-10-11 | 50.41 | $13.26 | 240526 |
| 2021-10-08 | 51.82 | $13.30 | 197915 |
| 2021-10-07 | 53.40 | $13.34 | 428500 |
| 2021-10-06 | 54.46 | $13.38 | 329000 |
| 2021-10-05 | 55.65 | $13.32 | 316009 |
| 2021-10-04 | 57.07 | $13.18 | 348600 |
| 2021-10-01 | 58.68 | $13.23 | 256200 |
| 2021-09-30 | 60.43 | $13.18 | 778314 |
| 2021-09-29 | 62.13 | $13.20 | 297400 |
| 2021-09-28 | 63.81 | $13.22 | 324900 |
| 2021-09-27 | 65.43 | $13.32 | 345022 |
| 2021-09-24 | 66.68 | $13.41 | 227896 |
| 2021-09-23 | 67.31 | $13.42 | 300145 |
| 2021-09-22 | 67.99 | $13.38 | 372900 |
| 2021-09-21 | 68.80 | $13.34 | 706100 |
| 2021-09-20 | 69.66 | $13.34 | 489900 |
| 2021-09-17 | 70.58 | $13.37 | 239732 |
| 2021-09-16 | 71.30 | $13.34 | 406641 |
| 2021-09-15 | 71.95 | $13.34 | 329907 |
| 2021-09-14 | 72.72 | $13.24 | 350300 |
| 2021-09-13 | 73.52 | $13.30 | 463709 |
| 2021-09-10 | 73.99 | $13.34 | 341501 |
| 2021-09-09 | 74.34 | $13.43 | 649135 |
| 2021-09-08 | 74.26 | $13.44 | 387449 |
| 2021-09-07 | 74.20 | $13.41 | 546700 |
| 2021-09-03 | 74.15 | $13.33 | 447524 |
| 2021-09-02 | 74.12 | $13.36 | 430300 |
| 2021-09-01 | 73.95 | $13.35 | 295900 |
| 2021-08-31 | 73.70 | $13.33 | 452844 |
| 2021-08-30 | 73.45 | $13.33 | 415600 |
| 2021-08-27 | 73.19 | $13.31 | 299240 |
| 2021-08-26 | 72.94 | $13.22 | 436831 |
| 2021-08-25 | 72.69 | $13.27 | 541100 |
| 2021-08-24 | 72.26 | $13.31 | 397303 |
| 2021-08-23 | 71.69 | $13.34 | 283503 |
| 2021-08-20 | 71.09 | $13.28 | 271000 |
| 2021-08-19 | 70.47 | $13.30 | 376410 |
| 2021-08-18 | 69.82 | $13.29 | 223700 |
| 2021-08-17 | 69.10 | $13.28 | 591500 |
| 2021-08-16 | 68.35 | $13.30 | 409599 |
| 2021-08-13 | 67.58 | $13.31 | 319000 |
| 2021-08-12 | 66.76 | $13.34 | 291230 |
| 2021-08-11 | 65.75 | $13.32 | 336700 |
| 2021-08-10 | 64.69 | $13.41 | 449129 |
| 2021-08-09 | 63.33 | $13.42 | 431149 |
| 2021-08-06 | 61.89 | $13.41 | 318800 |
| 2021-08-05 | 60.38 | $13.35 | 386030 |
| 2021-08-04 | 58.80 | $13.24 | 363209 |
| 2021-08-03 | 57.13 | $13.34 | 306626 |
| 2021-08-02 | 55.38 | $13.22 | 470300 |
| 2021-07-30 | 53.54 | $13.24 | 199100 |
| 2021-07-29 | 51.61 | $13.16 | 290504 |
| 2021-07-28 | 49.58 | $13.18 | 428716 |
| 2021-07-27 | 47.42 | $13.17 | 327900 |
| 2021-07-26 | 45.16 | $13.12 | 226500 |
| 2021-07-23 | 42.78 | $13.14 | 404410 |
| 2021-07-22 | 40.27 | $13.10 | 343300 |
| 2021-07-21 | 37.63 | $13.03 | 572637 |
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