Is BlackRock MuniHoldings California Quality Fund, Inc. (MUC) a Buy, Sell, or Hold?
Enter your email address below for free access to our BlackRock MuniHoldings California Quality Fund, Inc. (MUC) research center and poll results.
NYSE : MUC
BlackRock MuniHoldings California Quality Fund, Inc.
$10.855 USD
$0.01 (0.05%)
- Volume
- 45.26K
- Average Volume
- 297.76K
- Market Capitalization
- $1.02B
- P/E Ratio
- 47.20
- Dividend Yield
- 5.92%
- Price Target
- Year High
- $11.16
- Year Low
- $10.00
- Day High
- —
- Day Low
- —
- Payout Ratio
- $2.81
- Current Ratio
- $86.69
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
1
Indicators
Bearish
6
Indicators
Neutral
1
Indicators
1 Bullish / 6 Bearish / 1 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
10.95
2026-07-20
Close Price
$10.86
Vol: 45263
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
9.45
Average
11.55
Maximum
16.12
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 10.95 | $10.86 | 45263 |
| 2026-07-17 | 10.95 | $10.85 | 208100 |
| 2026-07-16 | 10.95 | $10.93 | 273233 |
| 2026-07-15 | 10.94 | $10.97 | 234318 |
| 2026-07-14 | 10.93 | $11.02 | 418200 |
| 2026-07-13 | 10.91 | $10.97 | 570223 |
| 2026-07-10 | 10.91 | $10.99 | 278009 |
| 2026-07-09 | 10.90 | $10.97 | 301600 |
| 2026-07-08 | 10.89 | $10.98 | 356103 |
| 2026-07-07 | 10.88 | $10.98 | 203436 |
| 2026-07-06 | 10.87 | $11.03 | 198400 |
| 2026-07-02 | 10.86 | $11.04 | 394900 |
| 2026-07-01 | 10.84 | $11.01 | 441036 |
| 2026-06-30 | 10.83 | $10.99 | 338400 |
| 2026-06-29 | 10.82 | $10.95 | 382400 |
| 2026-06-26 | 10.81 | $10.98 | 239400 |
| 2026-06-25 | 10.80 | $10.90 | 217926 |
| 2026-06-24 | 10.79 | $10.88 | 311485 |
| 2026-06-23 | 10.79 | $10.89 | 267230 |
| 2026-06-22 | 10.77 | $10.85 | 317000 |
| 2026-06-18 | 10.76 | $10.84 | 390442 |
| 2026-06-17 | 10.74 | $10.76 | 201300 |
| 2026-06-16 | 10.73 | $10.77 | 242024 |
| 2026-06-15 | 10.72 | $10.75 | 555700 |
| 2026-06-12 | 10.71 | $10.74 | 404200 |
| 2026-06-11 | 10.72 | $10.81 | 214119 |
| 2026-06-10 | 10.72 | $10.80 | 545500 |
| 2026-06-09 | 10.72 | $10.84 | 293400 |
| 2026-06-08 | 10.72 | $10.73 | 369500 |
| 2026-06-05 | 10.72 | $10.76 | 308700 |
| 2026-06-04 | 10.73 | $10.82 | 359919 |
| 2026-06-03 | 10.73 | $10.76 | 380700 |
| 2026-06-02 | 10.73 | $10.78 | 402200 |
| 2026-06-01 | 10.73 | $10.77 | 468349 |
| 2026-05-29 | 10.73 | $10.82 | 328941 |
| 2026-05-28 | 10.73 | $10.78 | 313649 |
| 2026-05-27 | 10.73 | $10.73 | 211935 |
| 2026-05-26 | 10.73 | $10.71 | 194423 |
| 2026-05-22 | 10.74 | $10.62 | 161800 |
| 2026-05-21 | 10.75 | $10.56 | 245200 |
| 2026-05-20 | 10.76 | $10.58 | 264000 |
| 2026-05-19 | 10.78 | $10.49 | 440003 |
| 2026-05-18 | 10.79 | $10.54 | 401200 |
| 2026-05-15 | 10.81 | $10.61 | 400800 |
| 2026-05-14 | 10.82 | $10.80 | 168100 |
| 2026-05-13 | 10.81 | $10.81 | 306200 |
| 2026-05-12 | 10.81 | $10.81 | 208300 |
| 2026-05-11 | 10.81 | $10.85 | 236200 |
| 2026-05-08 | 10.80 | $10.86 | 302700 |
| 2026-05-07 | 10.80 | $10.85 | 183600 |
| 2026-05-06 | 10.79 | $10.84 | 309900 |
| 2026-05-05 | 10.79 | $10.78 | 152112 |
| 2026-05-04 | 10.77 | $10.74 | 412003 |
| 2026-05-01 | 10.76 | $10.79 | 289332 |
| 2026-04-30 | 10.74 | $10.82 | 235400 |
| 2026-04-29 | 10.72 | $10.79 | 129623 |
| 2026-04-28 | 10.70 | $10.81 | 154742 |
| 2026-04-27 | 10.67 | $10.82 | 195200 |
| 2026-04-24 | 10.65 | $10.83 | 191000 |
| 2026-04-23 | 10.62 | $10.84 | 178926 |
| 2026-04-22 | 10.61 | $10.82 | 173000 |
| 2026-04-21 | 10.59 | $10.82 | 196643 |
| 2026-04-20 | 10.58 | $10.84 | 300200 |
| 2026-04-17 | 10.57 | $10.81 | 182142 |
| 2026-04-16 | 10.57 | $10.71 | 279541 |
| 2026-04-15 | 10.57 | $10.71 | 233500 |
| 2026-04-14 | 10.57 | $10.77 | 248000 |
| 2026-04-13 | 10.57 | $10.82 | 179100 |
| 2026-04-10 | 10.56 | $10.81 | 292644 |
| 2026-04-09 | 10.56 | $10.69 | 254532 |
| 2026-04-08 | 10.56 | $10.72 | 303500 |
| 2026-04-07 | 10.57 | $10.49 | 397638 |
| 2026-04-06 | 10.59 | $10.40 | 282000 |
| 2026-04-02 | 10.61 | $10.47 | 315200 |
| 2026-04-01 | 10.63 | $10.46 | 291800 |
| 2026-03-31 | 10.65 | $10.40 | 330800 |
| 2026-03-30 | 10.68 | $10.24 | 416100 |
| 2026-03-27 | 10.72 | $10.27 | 330000 |
| 2026-03-26 | 10.75 | $10.40 | 261812 |
| 2026-03-25 | 10.77 | $10.55 | 368418 |
| 2026-03-24 | 10.79 | $10.47 | 441300 |
| 2026-03-23 | 10.81 | $10.63 | 276715 |
| 2026-03-20 | 10.83 | $10.64 | 264527 |
| 2026-03-19 | 10.84 | $10.69 | 169304 |
| 2026-03-18 | 10.85 | $10.72 | 174100 |
| 2026-03-17 | 10.86 | $10.74 | 210712 |
| 2026-03-16 | 10.86 | $10.74 | 150330 |
| 2026-03-13 | 10.86 | $10.71 | 176400 |
| 2026-03-12 | 10.87 | $10.75 | 205499 |
| 2026-03-11 | 10.87 | $10.78 | 215112 |
| 2026-03-10 | 10.87 | $10.84 | 251422 |
| 2026-03-09 | 10.88 | $10.80 | 272528 |
| 2026-03-06 | 10.88 | $10.83 | 377300 |
| 2026-03-05 | 10.88 | $10.88 | 376900 |
| 2026-03-04 | 10.88 | $10.93 | 416100 |
| 2026-03-03 | 10.89 | $10.93 | 379500 |
| 2026-03-02 | 10.89 | $11.01 | 367700 |
| 2026-02-27 | 10.89 | $10.90 | 226400 |
| 2026-02-26 | 10.89 | $10.90 | 171040 |
| 2026-02-25 | 10.90 | $10.92 | 277221 |
| 2026-02-24 | 10.90 | $10.92 | 184900 |
| 2026-02-23 | 10.89 | $10.93 | 295226 |
| 2026-02-20 | 10.89 | $10.90 | 215200 |
| 2026-02-19 | 10.89 | $10.89 | 266703 |
| 2026-02-18 | 10.89 | $10.86 | 143131 |
| 2026-02-17 | 10.89 | $10.79 | 194700 |
| 2026-02-13 | 10.89 | $10.78 | 295216 |
| 2026-02-12 | 10.89 | $10.85 | 214025 |
| 2026-02-11 | 10.89 | $10.77 | 297044 |
| 2026-02-10 | 10.90 | $10.84 | 259800 |
| 2026-02-09 | 10.90 | $10.88 | 280917 |
| 2026-02-06 | 10.90 | $10.84 | 134000 |
| 2026-02-05 | 10.89 | $10.90 | 278341 |
| 2026-02-04 | 10.89 | $10.93 | 487600 |
| 2026-02-03 | 10.87 | $10.99 | 271841 |
| 2026-02-02 | 10.86 | $10.99 | 365500 |
| 2026-01-30 | 10.84 | $11.02 | 185400 |
| 2026-01-29 | 10.82 | $10.99 | 386329 |
| 2026-01-28 | 10.80 | $10.99 | 259633 |
| 2026-01-27 | 10.78 | $10.87 | 597000 |
| 2026-01-26 | 10.76 | $10.86 | 325800 |
| 2026-01-23 | 10.75 | $10.86 | 162000 |
| 2026-01-22 | 10.73 | $10.90 | 450605 |
| 2026-01-21 | 10.72 | $10.93 | 208048 |
| 2026-01-20 | 10.71 | $10.75 | 263500 |
| 2026-01-16 | 10.71 | $10.84 | 159112 |
| 2026-01-15 | 10.70 | $10.85 | 175038 |
| 2026-01-14 | 10.70 | $10.86 | 223811 |
| 2026-01-13 | 10.69 | $10.86 | 259215 |
| 2026-01-12 | 10.68 | $10.85 | 281000 |
| 2026-01-09 | 10.67 | $10.85 | 463944 |
| 2026-01-08 | 10.66 | $10.78 | 206109 |
| 2026-01-07 | 10.66 | $10.75 | 289129 |
| 2026-01-06 | 10.65 | $10.68 | 146400 |
| 2026-01-05 | 10.65 | $10.65 | 147100 |
| 2026-01-02 | 10.65 | $10.69 | 273623 |
| 2025-12-31 | 10.65 | $10.60 | 455300 |
| 2025-12-30 | 10.65 | $10.58 | 542600 |
| 2025-12-29 | 10.66 | $10.56 | 703948 |
| 2025-12-26 | 10.66 | $10.57 | 305946 |
| 2025-12-24 | 10.67 | $10.57 | 310400 |
| 2025-12-23 | 10.68 | $10.57 | 651700 |
| 2025-12-22 | 10.69 | $10.58 | 500000 |
| 2025-12-19 | 10.69 | $10.75 | 260700 |
| 2025-12-18 | 10.69 | $10.76 | 448800 |
| 2025-12-17 | 10.68 | $10.71 | 355600 |
| 2025-12-16 | 10.68 | $10.70 | 371900 |
| 2025-12-15 | 10.68 | $10.66 | 375700 |
| 2025-12-12 | 10.69 | $10.65 | 581731 |
| 2025-12-11 | 10.70 | $10.68 | 293044 |
| 2025-12-10 | 10.70 | $10.70 | 250942 |
| 2025-12-09 | 10.71 | $10.71 | 457500 |
| 2025-12-08 | 10.72 | $10.63 | 514937 |
| 2025-12-05 | 10.72 | $10.69 | 399600 |
| 2025-12-04 | 10.73 | $10.70 | 417227 |
| 2025-12-03 | 10.73 | $10.69 | 548400 |
| 2025-12-02 | 10.74 | $10.61 | 316600 |
| 2025-12-01 | 10.75 | $10.63 | 241400 |
| 2025-11-28 | 10.76 | $10.71 | 266600 |
| 2025-11-26 | 10.77 | $10.71 | 382600 |
| 2025-11-25 | 10.78 | $10.75 | 295816 |
| 2025-11-24 | 10.79 | $10.74 | 316200 |
| 2025-11-21 | 10.80 | $10.65 | 220737 |
| 2025-11-20 | 10.81 | $10.65 | 157519 |
| 2025-11-19 | 10.82 | $10.69 | 238600 |
| 2025-11-18 | 10.82 | $10.69 | 209000 |
| 2025-11-17 | 10.83 | $10.75 | 430049 |
| 2025-11-14 | 10.83 | $10.73 | 185000 |
| 2025-11-13 | 10.82 | $10.80 | 279638 |
| 2025-11-12 | 10.82 | $10.80 | 229900 |
| 2025-11-11 | 10.82 | $10.83 | 359944 |
| 2025-11-10 | 10.82 | $10.85 | 278214 |
| 2025-11-07 | 10.82 | $10.82 | 235416 |
| 2025-11-06 | 10.81 | $10.80 | 176918 |
| 2025-11-05 | 10.81 | $10.77 | 197213 |
| 2025-11-04 | 10.81 | $10.84 | 277100 |
| 2025-11-03 | 10.81 | $10.83 | 278700 |
| 2025-10-31 | 10.80 | $10.87 | 293200 |
| 2025-10-30 | 10.80 | $10.88 | 154305 |
| 2025-10-29 | 10.80 | $10.91 | 328100 |
| 2025-10-28 | 10.79 | $10.92 | 227135 |
| 2025-10-27 | 10.79 | $10.86 | 271846 |
| 2025-10-24 | 10.79 | $10.86 | 158500 |
| 2025-10-23 | 10.78 | $10.83 | 213308 |
| 2025-10-22 | 10.77 | $10.79 | 144616 |
| 2025-10-21 | 10.77 | $10.77 | 201309 |
| 2025-10-20 | 10.77 | $10.78 | 284105 |
| 2025-10-17 | 10.77 | $10.68 | 342800 |
| 2025-10-16 | 10.78 | $10.70 | 565700 |
| 2025-10-15 | 10.78 | $10.79 | 210200 |
| 2025-10-14 | 10.78 | $10.79 | 355200 |
| 2025-10-13 | 10.78 | $10.81 | 321327 |
| 2025-10-10 | 10.78 | $10.75 | 245800 |
| 2025-10-09 | 10.79 | $10.74 | 333200 |
| 2025-10-08 | 10.79 | $10.83 | 271017 |
| 2025-10-07 | 10.79 | $10.71 | 146700 |
| 2025-10-06 | 10.78 | $10.75 | 489523 |
| 2025-10-03 | 10.78 | $10.85 | 132900 |
| 2025-10-02 | 10.76 | $10.84 | 185412 |
| 2025-10-01 | 10.73 | $10.79 | 251400 |
| 2025-09-30 | 10.71 | $10.85 | 177500 |
| 2025-09-29 | 10.68 | $10.82 | 246600 |
| 2025-09-26 | 10.66 | $10.73 | 227100 |
| 2025-09-25 | 10.63 | $10.68 | 250702 |
| 2025-09-24 | 10.61 | $10.69 | 237621 |
| 2025-09-23 | 10.58 | $10.78 | 147000 |
| 2025-09-22 | 10.55 | $10.82 | 251902 |
| 2025-09-19 | 10.52 | $10.80 | 207000 |
| 2025-09-18 | 10.48 | $10.84 | 394305 |
| 2025-09-17 | 10.45 | $10.82 | 289501 |
| 2025-09-16 | 10.42 | $10.77 | 206925 |
| 2025-09-15 | 10.39 | $10.78 | 119610 |
| 2025-09-12 | 10.36 | $10.82 | 213042 |
| 2025-09-11 | 10.34 | $10.82 | 262022 |
| 2025-09-10 | 10.31 | $10.80 | 363200 |
| 2025-09-09 | 10.29 | $10.64 | 270300 |
| 2025-09-08 | 10.27 | $10.60 | 232506 |
| 2025-09-05 | 10.26 | $10.45 | 360224 |
| 2025-09-04 | 10.25 | $10.35 | 250100 |
| 2025-09-03 | 10.25 | $10.33 | 444000 |
| 2025-09-02 | 10.24 | $10.29 | 276000 |
| 2025-08-29 | 10.24 | $10.30 | 405138 |
| 2025-08-28 | 10.23 | $10.22 | 335647 |
| 2025-08-27 | 10.22 | $10.20 | 273221 |
| 2025-08-26 | 10.21 | $10.18 | 225000 |
| 2025-08-25 | 10.21 | $10.18 | 214800 |
| 2025-08-22 | 10.20 | $10.18 | 275900 |
| 2025-08-21 | 10.20 | $10.12 | 200000 |
| 2025-08-20 | 10.19 | $10.11 | 153200 |
| 2025-08-19 | 10.19 | $10.18 | 170434 |
| 2025-08-18 | 10.18 | $10.20 | 243900 |
| 2025-08-15 | 10.18 | $10.27 | 156808 |
| 2025-08-14 | 10.17 | $10.33 | 177443 |
| 2025-08-13 | 10.16 | $10.35 | 279609 |
| 2025-08-12 | 10.15 | $10.30 | 343928 |
| 2025-08-11 | 10.15 | $10.29 | 150900 |
| 2025-08-08 | 10.15 | $10.32 | 206146 |
| 2025-08-07 | 10.15 | $10.31 | 295304 |
| 2025-08-06 | 10.15 | $10.29 | 321825 |
| 2025-08-05 | 10.16 | $10.21 | 382427 |
| 2025-08-04 | 10.16 | $10.19 | 460619 |
| 2025-08-01 | 10.17 | $10.16 | 534300 |
| 2025-07-31 | 10.18 | $10.06 | 246302 |
| 2025-07-30 | 10.20 | $10.04 | 229423 |
| 2025-07-29 | 10.22 | $10.05 | 169923 |
| 2025-07-28 | 10.23 | $10.06 | 114406 |
| 2025-07-25 | 10.24 | $10.08 | 195527 |
| 2025-07-24 | 10.26 | $10.06 | 275800 |
| 2025-07-23 | 10.27 | $10.02 | 332500 |
| 2025-07-22 | 10.28 | $10.05 | 219400 |
| 2025-07-21 | 10.29 | $10.09 | 376441 |
| 2025-07-18 | 10.30 | $10.10 | 232000 |
| 2025-07-17 | 10.31 | $10.19 | 267204 |
| 2025-07-16 | 10.32 | $10.15 | 386309 |
| 2025-07-15 | 10.32 | $10.25 | 219901 |
| 2025-07-14 | 10.32 | $10.34 | 253900 |
| 2025-07-11 | 10.33 | $10.32 | 253000 |
| 2025-07-10 | 10.33 | $10.35 | 202921 |
| 2025-07-09 | 10.32 | $10.35 | 194133 |
| 2025-07-08 | 10.32 | $10.33 | 170336 |
| 2025-07-07 | 10.32 | $10.37 | 294107 |
| 2025-07-03 | 10.32 | $10.40 | 216134 |
| 2025-07-02 | 10.31 | $10.38 | 178500 |
| 2025-07-01 | 10.31 | $10.36 | 206117 |
| 2025-06-30 | 10.31 | $10.35 | 425700 |
| 2025-06-27 | 10.31 | $10.35 | 231512 |
| 2025-06-26 | 10.31 | $10.35 | 349400 |
| 2025-06-25 | 10.30 | $10.29 | 218101 |
| 2025-06-24 | 10.31 | $10.31 | 212819 |
| 2025-06-23 | 10.30 | $10.25 | 164300 |
| 2025-06-20 | 10.31 | $10.25 | 497800 |
| 2025-06-18 | 10.31 | $10.29 | 220000 |
| 2025-06-17 | 10.32 | $10.30 | 88644 |
| 2025-06-16 | 10.32 | $10.26 | 130238 |
| 2025-06-13 | 10.33 | $10.29 | 173200 |
| 2025-06-12 | 10.35 | $10.35 | 224113 |
| 2025-06-11 | 10.35 | $10.35 | 281300 |
| 2025-06-10 | 10.36 | $10.28 | 524441 |
| 2025-06-09 | 10.37 | $10.27 | 329036 |
| 2025-06-06 | 10.39 | $10.30 | 267949 |
| 2025-06-05 | 10.40 | $10.32 | 212300 |
| 2025-06-04 | 10.41 | $10.35 | 206100 |
| 2025-06-03 | 10.43 | $10.34 | 250300 |
| 2025-06-02 | 10.44 | $10.34 | 234448 |
| 2025-05-30 | 10.45 | $10.34 | 127400 |
| 2025-05-29 | 10.47 | $10.32 | 149400 |
| 2025-05-28 | 10.48 | $10.29 | 207544 |
| 2025-05-27 | 10.49 | $10.35 | 166107 |
| 2025-05-23 | 10.49 | $10.25 | 224000 |
| 2025-05-22 | 10.50 | $10.29 | 270533 |
| 2025-05-21 | 10.51 | $10.29 | 262215 |
| 2025-05-20 | 10.50 | $10.42 | 239700 |
| 2025-05-19 | 10.49 | $10.44 | 93517 |
| 2025-05-16 | 10.48 | $10.49 | 145700 |
| 2025-05-15 | 10.47 | $10.53 | 161800 |
| 2025-05-14 | 10.46 | $10.48 | 179028 |
| 2025-05-13 | 10.45 | $10.55 | 144904 |
| 2025-05-12 | 10.44 | $10.53 | 182300 |
| 2025-05-09 | 10.43 | $10.57 | 50403 |
| 2025-05-08 | 10.40 | $10.56 | 137024 |
| 2025-05-07 | 10.40 | $10.55 | 203923 |
| 2025-05-06 | 10.38 | $10.57 | 126200 |
| 2025-05-05 | 10.38 | $10.58 | 106245 |
| 2025-05-02 | 10.39 | $10.62 | 190900 |
| 2025-05-01 | 10.40 | $10.63 | 220900 |
| 2025-04-30 | 10.41 | $10.55 | 144723 |
| 2025-04-29 | 10.42 | $10.48 | 97300 |
| 2025-04-28 | 10.43 | $10.39 | 150601 |
| 2025-04-25 | 10.45 | $10.45 | 122500 |
| 2025-04-24 | 10.46 | $10.42 | 149704 |
| 2025-04-23 | 10.47 | $10.25 | 123900 |
| 2025-04-22 | 10.50 | $10.24 | 156300 |
| 2025-04-21 | 10.52 | $10.18 | 173000 |
| 2025-04-17 | 10.55 | $10.28 | 173100 |
| 2025-04-16 | 10.57 | $10.24 | 214200 |
| 2025-04-15 | 10.59 | $10.36 | 183500 |
| 2025-04-14 | 10.61 | $10.37 | 191904 |
| 2025-04-11 | 10.63 | $10.25 | 318127 |
| 2025-04-10 | 10.65 | $10.09 | 478544 |
| 2025-04-09 | 10.69 | $10.43 | 667327 |
| 2025-04-08 | 10.71 | $10.16 | 445700 |
| 2025-04-07 | 10.74 | $10.58 | 508300 |
| 2025-04-04 | 10.76 | $10.77 | 366631 |
| 2025-04-03 | 10.77 | $10.88 | 260500 |
| 2025-04-02 | 10.77 | $10.81 | 276504 |
| 2025-04-01 | 10.79 | $10.83 | 260446 |
| 2025-03-31 | 10.79 | $10.71 | 208231 |
| 2025-03-28 | 10.81 | $10.69 | 214500 |
| 2025-03-27 | 10.83 | $10.66 | 169525 |
| 2025-03-26 | 10.85 | $10.65 | 177525 |
| 2025-03-25 | 10.87 | $10.77 | 241432 |
| 2025-03-24 | 10.89 | $10.76 | 354216 |
| 2025-03-21 | 10.90 | $10.76 | 192700 |
| 2025-03-20 | 10.91 | $10.70 | 122343 |
| 2025-03-19 | 10.93 | $10.65 | 219309 |
| 2025-03-18 | 10.95 | $10.67 | 376200 |
| 2025-03-17 | 10.96 | $10.73 | 199400 |
| 2025-03-14 | 10.97 | $10.75 | 191400 |
| 2025-03-13 | 10.98 | $10.77 | 288933 |
| 2025-03-12 | 10.98 | $10.86 | 251141 |
| 2025-03-11 | 10.99 | $10.87 | 187774 |
| 2025-03-10 | 10.99 | $10.91 | 157100 |
| 2025-03-07 | 11.00 | $10.92 | 140300 |
| 2025-03-06 | 11.00 | $11.02 | 115200 |
| 2025-03-05 | 11.00 | $11.03 | 332843 |
| 2025-03-04 | 10.99 | $11.00 | 200626 |
| 2025-03-03 | 10.98 | $11.07 | 182725 |
| 2025-02-28 | 10.97 | $11.13 | 155823 |
| 2025-02-27 | 10.96 | $11.03 | 154000 |
| 2025-02-26 | 10.95 | $11.07 | 147228 |
| 2025-02-25 | 10.93 | $11.05 | 181734 |
| 2025-02-24 | 10.92 | $10.98 | 96613 |
| 2025-02-21 | 10.91 | $11.01 | 122800 |
| 2025-02-20 | 10.89 | $11.03 | 319200 |
| 2025-02-19 | 10.88 | $11.00 | 227500 |
| 2025-02-18 | 10.86 | $10.94 | 100309 |
| 2025-02-14 | 10.85 | $10.95 | 87242 |
| 2025-02-13 | 10.83 | $10.90 | 123618 |
| 2025-02-12 | 10.82 | $10.87 | 310742 |
| 2025-02-11 | 10.80 | $10.96 | 185600 |
| 2025-02-10 | 10.78 | $10.99 | 165736 |
| 2025-02-07 | 10.76 | $10.96 | 197816 |
| 2025-02-06 | 10.75 | $10.95 | 344400 |
| 2025-02-05 | 10.74 | $11.00 | 320200 |
| 2025-02-04 | 10.73 | $10.91 | 399400 |
| 2025-02-03 | 10.72 | $10.88 | 271326 |
| 2025-01-31 | 10.71 | $10.85 | 199500 |
| 2025-01-30 | 10.70 | $10.84 | 76410 |
| 2025-01-29 | 10.69 | $10.79 | 103300 |
| 2025-01-28 | 10.68 | $10.80 | 454424 |
| 2025-01-27 | 10.67 | $10.75 | 183909 |
| 2025-01-24 | 10.66 | $10.75 | 263642 |
| 2025-01-23 | 10.65 | $10.71 | 184400 |
| 2025-01-22 | 10.64 | $10.73 | 412503 |
| 2025-01-21 | 10.64 | $10.73 | 276004 |
| 2025-01-17 | 10.64 | $10.64 | 234700 |
| 2025-01-16 | 10.66 | $10.61 | 233300 |
| 2025-01-15 | 10.68 | $10.63 | 486331 |
| 2025-01-14 | 10.71 | $10.55 | 352903 |
| 2025-01-13 | 10.75 | $10.55 | 369800 |
| 2025-01-10 | 10.79 | $10.63 | 301100 |
| 2025-01-08 | 10.83 | $10.71 | 236100 |
| 2025-01-07 | 10.86 | $10.74 | 353442 |
| 2025-01-06 | 10.89 | $10.75 | 206600 |
| 2025-01-03 | 10.92 | $10.76 | 261916 |
| 2025-01-02 | 10.94 | $10.72 | 279922 |
| 2024-12-31 | 10.97 | $10.63 | 843108 |
| 2024-12-30 | 11.01 | $10.59 | 865200 |
| 2024-12-27 | 11.04 | $10.55 | 594716 |
| 2024-12-26 | 11.08 | $10.60 | 514116 |
| 2024-12-24 | 11.10 | $10.60 | 279811 |
| 2024-12-23 | 11.13 | $10.55 | 548700 |
| 2024-12-20 | 11.15 | $10.60 | 800500 |
| 2024-12-19 | 11.17 | $10.63 | 654700 |
| 2024-12-18 | 11.19 | $10.82 | 776837 |
| 2024-12-17 | 11.20 | $10.95 | 543400 |
| 2024-12-16 | 11.20 | $11.07 | 350300 |
| 2024-12-13 | 11.20 | $11.19 | 294500 |
| 2024-12-12 | 11.19 | $11.28 | 284000 |
| 2024-12-11 | 11.19 | $11.40 | 405803 |
| 2024-12-10 | 11.17 | $11.40 | 151405 |
| 2024-12-09 | 11.16 | $11.38 | 438000 |
| 2024-12-06 | 11.15 | $11.35 | 316707 |
| 2024-12-05 | 11.14 | $11.26 | 393909 |
| 2024-12-04 | 11.13 | $11.30 | 254600 |
| 2024-12-03 | 11.11 | $11.32 | 224246 |
| 2024-12-02 | 11.10 | $11.26 | 493610 |
| 2024-11-29 | 11.09 | $11.35 | 147400 |
| 2024-11-27 | 11.08 | $11.26 | 331501 |
| 2024-11-26 | 11.07 | $11.10 | 195337 |
| 2024-11-25 | 11.07 | $11.11 | 387733 |
| 2024-11-22 | 11.07 | $11.04 | 332115 |
| 2024-11-21 | 11.08 | $10.97 | 240349 |
| 2024-11-20 | 11.09 | $10.94 | 231200 |
| 2024-11-19 | 11.10 | $11.00 | 661700 |
| 2024-11-18 | 11.12 | $11.00 | 229045 |
| 2024-11-15 | 11.14 | $11.03 | 219030 |
| 2024-11-14 | 11.16 | $11.13 | 318800 |
| 2024-11-13 | 11.17 | $11.12 | 402611 |
| 2024-11-12 | 11.19 | $11.12 | 312046 |
| 2024-11-11 | 11.20 | $11.17 | 195128 |
| 2024-11-08 | 11.21 | $11.18 | 267300 |
| 2024-11-07 | 11.23 | $11.12 | 262029 |
| 2024-11-06 | 11.25 | $10.99 | 370800 |
| 2024-11-05 | 11.27 | $11.07 | 347900 |
| 2024-11-04 | 11.30 | $11.06 | 302538 |
| 2024-11-01 | 11.32 | $11.08 | 343600 |
| 2024-10-31 | 11.34 | $11.08 | 296021 |
| 2024-10-30 | 11.37 | $11.11 | 228447 |
| 2024-10-29 | 11.39 | $11.02 | 438700 |
| 2024-10-28 | 11.42 | $11.13 | 273130 |
| 2024-10-25 | 11.44 | $11.26 | 194543 |
| 2024-10-24 | 11.45 | $11.18 | 181400 |
| 2024-10-23 | 11.47 | $11.20 | 172900 |
| 2024-10-22 | 11.49 | $11.35 | 143800 |
| 2024-10-21 | 11.50 | $11.37 | 164442 |
| 2024-10-18 | 11.50 | $11.42 | 149537 |
| 2024-10-17 | 11.51 | $11.41 | 283600 |
| 2024-10-16 | 11.52 | $11.41 | 128100 |
| 2024-10-15 | 11.53 | $11.40 | 121511 |
| 2024-10-14 | 11.54 | $11.44 | 200527 |
| 2024-10-11 | 11.54 | $11.50 | 248700 |
| 2024-10-10 | 11.54 | $11.48 | 161843 |
| 2024-10-09 | 11.54 | $11.52 | 148300 |
| 2024-10-08 | 11.54 | $11.53 | 182627 |
| 2024-10-07 | 11.53 | $11.53 | 222116 |
| 2024-10-04 | 11.52 | $11.51 | 171000 |
| 2024-10-03 | 11.52 | $11.55 | 172107 |
| 2024-10-02 | 11.50 | $11.59 | 189200 |
| 2024-10-01 | 11.49 | $11.60 | 142100 |
| 2024-09-30 | 11.47 | $11.52 | 256417 |
| 2024-09-27 | 11.45 | $11.54 | 162700 |
| 2024-09-26 | 11.43 | $11.53 | 189199 |
| 2024-09-25 | 11.42 | $11.50 | 235600 |
| 2024-09-24 | 11.40 | $11.55 | 114138 |
| 2024-09-23 | 11.38 | $11.54 | 185220 |
| 2024-09-20 | 11.36 | $11.56 | 187949 |
| 2024-09-19 | 11.35 | $11.60 | 176900 |
| 2024-09-18 | 11.33 | $11.59 | 167000 |
| 2024-09-17 | 11.31 | $11.57 | 262812 |
| 2024-09-16 | 11.30 | $11.51 | 230430 |
| 2024-09-13 | 11.28 | $11.55 | 173800 |
| 2024-09-12 | 11.27 | $11.46 | 363000 |
| 2024-09-11 | 11.26 | $11.46 | 155524 |
| 2024-09-10 | 11.25 | $11.39 | 107929 |
| 2024-09-09 | 11.25 | $11.37 | 166100 |
| 2024-09-06 | 11.24 | $11.35 | 96400 |
| 2024-09-05 | 11.24 | $11.31 | 303532 |
| 2024-09-04 | 11.25 | $11.26 | 281700 |
| 2024-09-03 | 11.25 | $11.25 | 293600 |
| 2024-08-30 | 11.25 | $11.18 | 448810 |
| 2024-08-29 | 11.26 | $11.16 | 167400 |
| 2024-08-28 | 11.26 | $11.14 | 115200 |
| 2024-08-27 | 11.26 | $11.15 | 217639 |
| 2024-08-26 | 11.26 | $11.17 | 315847 |
| 2024-08-23 | 11.26 | $11.23 | 195200 |
| 2024-08-22 | 11.25 | $11.21 | 209247 |
| 2024-08-21 | 11.25 | $11.29 | 118228 |
| 2024-08-20 | 11.23 | $11.26 | 141903 |
| 2024-08-19 | 11.23 | $11.27 | 171543 |
| 2024-08-16 | 11.22 | $11.22 | 201007 |
| 2024-08-15 | 11.21 | $11.20 | 147140 |
| 2024-08-14 | 11.20 | $11.28 | 206900 |
| 2024-08-13 | 11.19 | $11.32 | 187600 |
| 2024-08-12 | 11.19 | $11.30 | 132100 |
| 2024-08-09 | 11.18 | $11.31 | 189900 |
| 2024-08-08 | 11.18 | $11.37 | 152749 |
| 2024-08-07 | 11.18 | $11.39 | 299326 |
| 2024-08-06 | 11.17 | $11.39 | 206100 |
| 2024-08-05 | 11.15 | $11.25 | 390000 |
| 2024-08-02 | 11.14 | $11.30 | 408035 |
| 2024-08-01 | 11.13 | $11.21 | 333300 |
| 2024-07-31 | 11.13 | $11.15 | 241932 |
| 2024-07-30 | 11.12 | $11.09 | 162607 |
| 2024-07-29 | 11.12 | $11.11 | 187421 |
| 2024-07-26 | 11.12 | $11.13 | 139500 |
| 2024-07-25 | 11.11 | $11.07 | 178900 |
| 2024-07-24 | 11.12 | $11.07 | 219049 |
| 2024-07-23 | 11.12 | $11.10 | 119200 |
| 2024-07-22 | 11.12 | $11.07 | 122800 |
| 2024-07-19 | 11.12 | $11.01 | 1.4M |
| 2024-07-18 | 11.12 | $11.09 | 289408 |
| 2024-07-17 | 11.12 | $11.10 | 268816 |
| 2024-07-16 | 11.12 | $11.19 | 361529 |
| 2024-07-15 | 11.11 | $11.20 | 349935 |
| 2024-07-12 | 11.10 | $11.36 | 191435 |
| 2024-07-11 | 11.09 | $11.29 | 223013 |
| 2024-07-10 | 11.07 | $11.18 | 165100 |
| 2024-07-09 | 11.06 | $11.11 | 350818 |
| 2024-07-08 | 11.05 | $11.06 | 173220 |
| 2024-07-05 | 11.05 | $11.08 | 124835 |
| 2024-07-03 | 11.04 | $11.05 | 116711 |
| 2024-07-02 | 11.03 | $11.09 | 250200 |
| 2024-07-01 | 11.02 | $11.01 | 367315 |
| 2024-06-28 | 11.01 | $11.10 | 176725 |
| 2024-06-27 | 10.99 | $11.06 | 514900 |
| 2024-06-26 | 10.97 | $11.13 | 86900 |
| 2024-06-25 | 10.95 | $11.10 | 94622 |
| 2024-06-24 | 10.94 | $11.09 | 75427 |
| 2024-06-21 | 10.93 | $11.04 | 66500 |
| 2024-06-20 | 10.91 | $11.05 | 184242 |
| 2024-06-18 | 10.90 | $11.10 | 160816 |
| 2024-06-17 | 10.89 | $11.06 | 71015 |
| 2024-06-14 | 10.88 | $11.05 | 117322 |
| 2024-06-13 | 10.87 | $11.06 | 153700 |
| 2024-06-12 | 10.86 | $10.99 | 276900 |
| 2024-06-11 | 10.86 | $10.98 | 271918 |
| 2024-06-10 | 10.86 | $11.02 | 257649 |
| 2024-06-07 | 10.85 | $10.94 | 178922 |
| 2024-06-06 | 10.85 | $10.96 | 230100 |
| 2024-06-05 | 10.85 | $10.97 | 268200 |
| 2024-06-04 | 10.85 | $10.88 | 246111 |
| 2024-06-03 | 10.85 | $10.83 | 216600 |
| 2024-05-31 | 10.85 | $10.73 | 138419 |
| 2024-05-30 | 10.85 | $10.69 | 118849 |
| 2024-05-29 | 10.85 | $10.67 | 407500 |
| 2024-05-28 | 10.85 | $10.79 | 245600 |
| 2024-05-24 | 10.84 | $10.91 | 284600 |
| 2024-05-23 | 10.83 | $10.82 | 253330 |
| 2024-05-22 | 10.82 | $10.78 | 172645 |
| 2024-05-21 | 10.82 | $10.84 | 202900 |
| 2024-05-20 | 10.81 | $10.86 | 150200 |
| 2024-05-17 | 10.80 | $10.84 | 319200 |
| 2024-05-16 | 10.79 | $10.89 | 267607 |
| 2024-05-15 | 10.78 | $10.88 | 335100 |
| 2024-05-14 | 10.77 | $10.87 | 212043 |
| 2024-05-13 | 10.76 | $10.98 | 243500 |
| 2024-05-10 | 10.74 | $10.89 | 285400 |
| 2024-05-09 | 10.73 | $10.94 | 133906 |
| 2024-05-08 | 10.72 | $10.96 | 191900 |
| 2024-05-07 | 10.71 | $10.98 | 168600 |
| 2024-05-06 | 10.71 | $10.85 | 187100 |
| 2024-05-03 | 10.71 | $10.83 | 195000 |
| 2024-05-02 | 10.72 | $10.73 | 288100 |
| 2024-05-01 | 10.73 | $10.68 | 382739 |
| 2024-04-30 | 10.75 | $10.65 | 130023 |
| 2024-04-29 | 10.77 | $10.67 | 242726 |
| 2024-04-26 | 10.78 | $10.64 | 310400 |
| 2024-04-25 | 10.80 | $10.62 | 212531 |
| 2024-04-24 | 10.82 | $10.71 | 278300 |
| 2024-04-23 | 10.84 | $10.74 | 178500 |
| 2024-04-22 | 10.85 | $10.67 | 170900 |
| 2024-04-19 | 10.87 | $10.68 | 99348 |
| 2024-04-18 | 10.89 | $10.67 | 232715 |
| 2024-04-17 | 10.91 | $10.64 | 210102 |
| 2024-04-16 | 10.93 | $10.60 | 311715 |
| 2024-04-15 | 10.96 | $10.61 | 167700 |
| 2024-04-12 | 10.99 | $10.70 | 199842 |
| 2024-04-11 | 11.01 | $10.79 | 151500 |
| 2024-04-10 | 11.03 | $10.75 | 273300 |
| 2024-04-09 | 11.05 | $10.93 | 194648 |
| 2024-04-08 | 11.06 | $10.92 | 215807 |
| 2024-04-05 | 11.08 | $10.96 | 163134 |
| 2024-04-04 | 11.08 | $11.05 | 167542 |
| 2024-04-03 | 11.09 | $10.99 | 280100 |
| 2024-04-02 | 11.09 | $11.01 | 329700 |
| 2024-04-01 | 11.09 | $11.00 | 253934 |
| 2024-03-28 | 11.10 | $11.01 | 135300 |
| 2024-03-27 | 11.10 | $11.03 | 140700 |
| 2024-03-26 | 11.09 | $10.98 | 276100 |
| 2024-03-25 | 11.09 | $11.02 | 181502 |
| 2024-03-22 | 11.09 | $11.05 | 96830 |
| 2024-03-21 | 11.09 | $11.00 | 315811 |
| 2024-03-20 | 11.09 | $11.09 | 368305 |
| 2024-03-19 | 11.09 | $11.16 | 146742 |
| 2024-03-18 | 11.09 | $11.18 | 165237 |
| 2024-03-15 | 11.08 | $11.17 | 269028 |
| 2024-03-14 | 11.08 | $11.10 | 193100 |
| 2024-03-13 | 11.08 | $11.16 | 234317 |
| 2024-03-12 | 11.08 | $11.15 | 187119 |
| 2024-03-11 | 11.08 | $11.22 | 174600 |
| 2024-03-08 | 11.07 | $11.19 | 271000 |
| 2024-03-07 | 11.07 | $11.10 | 216722 |
| 2024-03-06 | 11.07 | $11.11 | 265421 |
| 2024-03-05 | 11.07 | $11.11 | 140109 |
| 2024-03-04 | 11.07 | $11.03 | 211819 |
| 2024-03-01 | 11.07 | $11.05 | 193049 |
| 2024-02-29 | 11.08 | $11.02 | 173139 |
| 2024-02-28 | 11.08 | $10.97 | 128900 |
| 2024-02-27 | 11.09 | $10.91 | 224821 |
| 2024-02-26 | 11.10 | $10.97 | 170500 |
| 2024-02-23 | 11.10 | $11.06 | 177300 |
| 2024-02-22 | 11.10 | $11.01 | 285900 |
| 2024-02-21 | 11.10 | $11.12 | 112930 |
| 2024-02-20 | 11.10 | $11.12 | 115200 |
| 2024-02-16 | 11.10 | $11.11 | 102100 |
| 2024-02-15 | 11.09 | $11.14 | 342814 |
| 2024-02-14 | 11.09 | $11.07 | 153000 |
| 2024-02-13 | 11.08 | $11.11 | 355428 |
| 2024-02-12 | 11.08 | $11.17 | 198232 |
| 2024-02-09 | 11.09 | $11.10 | 351703 |
| 2024-02-08 | 11.09 | $11.08 | 130000 |
| 2024-02-07 | 11.10 | $11.10 | 407822 |
| 2024-02-06 | 11.10 | $11.14 | 123400 |
| 2024-02-05 | 11.10 | $11.04 | 270400 |
| 2024-02-02 | 11.11 | $11.11 | 361641 |
| 2024-02-01 | 11.12 | $11.22 | 401900 |
| 2024-01-31 | 11.12 | $11.14 | 373502 |
| 2024-01-30 | 11.12 | $11.08 | 265743 |
| 2024-01-29 | 11.13 | $11.09 | 208800 |
| 2024-01-26 | 11.12 | $11.03 | 389800 |
| 2024-01-25 | 11.13 | $11.06 | 345949 |
| 2024-01-24 | 11.13 | $11.02 | 182044 |
| 2024-01-23 | 11.14 | $11.07 | 892541 |
| 2024-01-22 | 11.14 | $11.08 | 256426 |
| 2024-01-19 | 11.14 | $10.97 | 1.7M |
| 2024-01-18 | 11.15 | $11.02 | 515800 |
| 2024-01-17 | 11.15 | $11.06 | 401500 |
| 2024-01-16 | 11.14 | $11.11 | 365900 |
| 2024-01-12 | 11.14 | $11.20 | 339300 |
| 2024-01-11 | 11.12 | $11.22 | 252837 |
| 2024-01-10 | 11.10 | $11.16 | 215236 |
| 2024-01-09 | 11.08 | $11.18 | 187415 |
| 2024-01-08 | 11.06 | $11.22 | 367246 |
| 2024-01-05 | 11.04 | $11.17 | 283742 |
| 2024-01-04 | 11.02 | $11.24 | 120738 |
| 2024-01-03 | 11.00 | $11.27 | 135837 |
| 2024-01-02 | 10.97 | $11.24 | 394100 |
| 2023-12-29 | 10.95 | $11.13 | 450300 |
| 2023-12-28 | 10.92 | $11.04 | 494000 |
| 2023-12-27 | 10.91 | $11.15 | 506300 |
| 2023-12-26 | 10.88 | $11.13 | 438200 |
| 2023-12-22 | 10.84 | $11.13 | 406805 |
| 2023-12-21 | 10.81 | $11.15 | 551034 |
| 2023-12-20 | 10.77 | $11.07 | 470300 |
| 2023-12-19 | 10.74 | $11.04 | 413200 |
| 2023-12-18 | 10.71 | $11.03 | 565643 |
| 2023-12-15 | 10.68 | $10.99 | 268932 |
| 2023-12-14 | 10.65 | $10.97 | 385627 |
| 2023-12-13 | 10.61 | $10.89 | 490640 |
| 2023-12-12 | 10.56 | $10.74 | 401300 |
| 2023-12-11 | 10.52 | $10.80 | 371300 |
| 2023-12-08 | 10.48 | $10.86 | 440200 |
| 2023-12-07 | 10.42 | $10.81 | 398933 |
| 2023-12-06 | 10.38 | $10.75 | 519700 |
| 2023-12-05 | 10.33 | $10.77 | 309932 |
| 2023-12-04 | 10.28 | $10.74 | 323638 |
| 2023-12-01 | 10.22 | $10.77 | 433600 |
| 2023-11-30 | 10.16 | $10.63 | 564401 |
| 2023-11-29 | 10.10 | $10.72 | 333200 |
| 2023-11-28 | 10.02 | $10.55 | 278517 |
| 2023-11-27 | 9.96 | $10.47 | 244112 |
| 2023-11-24 | 9.90 | $10.44 | 172600 |
| 2023-11-22 | 9.84 | $10.45 | 471924 |
| 2023-11-21 | 9.78 | $10.45 | 454201 |
| 2023-11-20 | 9.73 | $10.37 | 608000 |
| 2023-11-17 | 9.67 | $10.38 | 374533 |
| 2023-11-16 | 9.62 | $10.37 | 441935 |
| 2023-11-15 | 9.57 | $10.14 | 489037 |
| 2023-11-14 | 9.54 | $10.02 | 241132 |
| 2023-11-13 | 9.52 | $9.90 | 307946 |
| 2023-11-10 | 9.51 | $9.92 | 388710 |
| 2023-11-09 | 9.50 | $9.82 | 454800 |
| 2023-11-08 | 9.49 | $9.89 | 308915 |
| 2023-11-07 | 9.48 | $9.79 | 416029 |
| 2023-11-06 | 9.47 | $9.69 | 158548 |
| 2023-11-03 | 9.46 | $9.68 | 292800 |
| 2023-11-02 | 9.45 | $9.53 | 445000 |
| 2023-11-01 | 9.45 | $9.37 | 507542 |
| 2023-10-31 | 9.45 | $9.24 | 351310 |
| 2023-10-30 | 9.46 | $9.29 | 237600 |
| 2023-10-27 | 9.48 | $9.30 | 166600 |
| 2023-10-26 | 9.49 | $9.29 | 515815 |
| 2023-10-25 | 9.50 | $9.21 | 241000 |
| 2023-10-24 | 9.52 | $9.34 | 232526 |
| 2023-10-23 | 9.55 | $9.30 | 230000 |
| 2023-10-20 | 9.58 | $9.38 | 282900 |
| 2023-10-19 | 9.61 | $9.39 | 337400 |
| 2023-10-18 | 9.65 | $9.48 | 265129 |
| 2023-10-17 | 9.68 | $9.58 | 405323 |
| 2023-10-16 | 9.71 | $9.64 | 152200 |
| 2023-10-13 | 9.74 | $9.74 | 261310 |
| 2023-10-12 | 9.76 | $9.74 | 265840 |
| 2023-10-11 | 9.78 | $9.70 | 440000 |
| 2023-10-10 | 9.81 | $9.56 | 467000 |
| 2023-10-09 | 9.85 | $9.51 | 246611 |
| 2023-10-06 | 9.88 | $9.41 | 378600 |
| 2023-10-05 | 9.93 | $9.50 | 396042 |
| 2023-10-04 | 9.97 | $9.49 | 524929 |
| 2023-10-03 | 10.01 | $9.43 | 306000 |
| 2023-10-02 | 10.05 | $9.52 | 393732 |
| 2023-09-29 | 10.10 | $9.56 | 236800 |
| 2023-09-28 | 10.14 | $9.57 | 208439 |
| 2023-09-27 | 10.18 | $9.64 | 519200 |
| 2023-09-26 | 10.21 | $9.80 | 318700 |
| 2023-09-25 | 10.24 | $9.93 | 319220 |
| 2023-09-22 | 10.26 | $10.10 | 346300 |
| 2023-09-21 | 10.27 | $10.05 | 110623 |
| 2023-09-20 | 10.28 | $10.20 | 103400 |
| 2023-09-19 | 10.29 | $10.16 | 293800 |
| 2023-09-18 | 10.30 | $10.17 | 319145 |
| 2023-09-15 | 10.32 | $10.18 | 310101 |
| 2023-09-14 | 10.33 | $10.20 | 294400 |
| 2023-09-13 | 10.34 | $10.30 | 272600 |
| 2023-09-12 | 10.36 | $10.23 | 213800 |
| 2023-09-11 | 10.37 | $10.24 | 155406 |
| 2023-09-08 | 10.39 | $10.23 | 171939 |
| 2023-09-07 | 10.40 | $10.32 | 497500 |
| 2023-09-06 | 10.41 | $10.35 | 211600 |
| 2023-09-05 | 10.42 | $10.33 | 227300 |
| 2023-09-01 | 10.43 | $10.34 | 424600 |
| 2023-08-31 | 10.44 | $10.38 | 345439 |
| 2023-08-30 | 10.45 | $10.38 | 211423 |
| 2023-08-29 | 10.47 | $10.38 | 167923 |
| 2023-08-28 | 10.49 | $10.32 | 164500 |
| 2023-08-25 | 10.52 | $10.30 | 262100 |
| 2023-08-24 | 10.55 | $10.28 | 351604 |
| 2023-08-23 | 10.57 | $10.40 | 171613 |
| 2023-08-22 | 10.59 | $10.37 | 129700 |
| 2023-08-21 | 10.62 | $10.39 | 159100 |
| 2023-08-18 | 10.64 | $10.41 | 298400 |
| 2023-08-17 | 10.67 | $10.43 | 228426 |
| 2023-08-16 | 10.69 | $10.47 | 194744 |
| 2023-08-15 | 10.70 | $10.56 | 186419 |
| 2023-08-14 | 10.72 | $10.55 | 204500 |
| 2023-08-11 | 10.73 | $10.53 | 222632 |
| 2023-08-10 | 10.74 | $10.49 | 241100 |
| 2023-08-09 | 10.76 | $10.54 | 175500 |
| 2023-08-08 | 10.78 | $10.51 | 174726 |
| 2023-08-07 | 10.79 | $10.50 | 255900 |
| 2023-08-04 | 10.80 | $10.57 | 164000 |
| 2023-08-03 | 10.81 | $10.59 | 186929 |
| 2023-08-02 | 10.82 | $10.80 | 245500 |
| 2023-08-01 | 10.82 | $10.84 | 223800 |
| 2023-07-31 | 10.82 | $10.85 | 296200 |
| 2023-07-28 | 10.82 | $10.83 | 179800 |
| 2023-07-27 | 10.82 | $10.79 | 180000 |
| 2023-07-26 | 10.83 | $10.87 | 249916 |
| 2023-07-25 | 10.82 | $10.87 | 212100 |
| 2023-07-24 | 10.82 | $10.88 | 143100 |
| 2023-07-21 | 10.82 | $10.85 | 498343 |
| 2023-07-20 | 10.81 | $10.82 | 196145 |
| 2023-07-19 | 10.81 | $10.85 | 188000 |
| 2023-07-18 | 10.80 | $10.82 | 246400 |
| 2023-07-17 | 10.80 | $10.80 | 162400 |
| 2023-07-14 | 10.79 | $10.78 | 100200 |
| 2023-07-13 | 10.79 | $10.87 | 206300 |
| 2023-07-12 | 10.78 | $10.85 | 99308 |
| 2023-07-11 | 10.78 | $10.76 | 93100 |
| 2023-07-10 | 10.77 | $10.79 | 70621 |
| 2023-07-07 | 10.77 | $10.75 | 284200 |
| 2023-07-06 | 10.76 | $10.75 | 344400 |
| 2023-07-05 | 10.75 | $10.78 | 194326 |
| 2023-07-03 | 10.74 | $10.90 | 127419 |
| 2023-06-30 | 10.72 | $10.85 | 160200 |
| 2023-06-29 | 10.71 | $10.81 | 189200 |
| 2023-06-28 | 10.70 | $10.88 | 156500 |
| 2023-06-27 | 10.67 | $10.83 | 150100 |
| 2023-06-26 | 10.65 | $10.78 | 263915 |
| 2023-06-23 | 10.63 | $10.80 | 163544 |
| 2023-06-22 | 10.60 | $10.74 | 177413 |
| 2023-06-21 | 10.59 | $10.75 | 182600 |
| 2023-06-20 | 10.58 | $10.73 | 183300 |
| 2023-06-16 | 10.58 | $10.70 | 124326 |
| 2023-06-15 | 10.58 | $10.75 | 160102 |
| 2023-06-14 | 10.58 | $10.73 | 206127 |
| 2023-06-13 | 10.58 | $10.72 | 277600 |
| 2023-06-12 | 10.58 | $10.72 | 130000 |
| 2023-06-09 | 10.58 | $10.70 | 127200 |
| 2023-06-08 | 10.58 | $10.64 | 204729 |
| 2023-06-07 | 10.59 | $10.57 | 234334 |
| 2023-06-06 | 10.60 | $10.63 | 135400 |
| 2023-06-05 | 10.61 | $10.60 | 166443 |
| 2023-06-02 | 10.62 | $10.55 | 242700 |
| 2023-06-01 | 10.63 | $10.59 | 228000 |
| 2023-05-31 | 10.64 | $10.53 | 225908 |
| 2023-05-30 | 10.65 | $10.38 | 332202 |
| 2023-05-26 | 10.67 | $10.32 | 516800 |
| 2023-05-25 | 10.70 | $10.38 | 369500 |
| 2023-05-24 | 10.72 | $10.34 | 267100 |
| 2023-05-23 | 10.74 | $10.50 | 192209 |
| 2023-05-22 | 10.75 | $10.54 | 258645 |
| 2023-05-19 | 10.76 | $10.65 | 260849 |
| 2023-05-18 | 10.76 | $10.68 | 176400 |
| 2023-05-17 | 10.77 | $10.76 | 122100 |
| 2023-05-16 | 10.77 | $10.76 | 203925 |
| 2023-05-15 | 10.77 | $10.72 | 118900 |
| 2023-05-12 | 10.78 | $10.72 | 159808 |
| 2023-05-11 | 10.80 | $10.78 | 97128 |
| 2023-05-10 | 10.82 | $10.78 | 147800 |
| 2023-05-09 | 10.83 | $10.82 | 305820 |
| 2023-05-08 | 10.84 | $10.79 | 90833 |
| 2023-05-05 | 10.85 | $10.82 | 219100 |
| 2023-05-04 | 10.86 | $10.77 | 152800 |
| 2023-05-03 | 10.87 | $10.76 | 214131 |
| 2023-05-02 | 10.87 | $10.77 | 253312 |
| 2023-05-01 | 10.88 | $10.76 | 155900 |
| 2023-04-28 | 10.89 | $10.85 | 99144 |
| 2023-04-27 | 10.90 | $10.80 | 180431 |
| 2023-04-26 | 10.90 | $10.76 | 240933 |
| 2023-04-25 | 10.91 | $10.75 | 200300 |
| 2023-04-24 | 10.91 | $10.75 | 106244 |
| 2023-04-21 | 10.91 | $10.68 | 292328 |
| 2023-04-20 | 10.91 | $10.75 | 157426 |
| 2023-04-19 | 10.91 | $10.72 | 263600 |
| 2023-04-18 | 10.92 | $10.81 | 264600 |
| 2023-04-17 | 10.92 | $10.94 | 158800 |
| 2023-04-14 | 10.92 | $11.07 | 126500 |
| 2023-04-13 | 10.91 | $11.16 | 175625 |
| 2023-04-12 | 10.90 | $11.10 | 241500 |
| 2023-04-11 | 10.89 | $11.03 | 149700 |
| 2023-04-10 | 10.88 | $10.96 | 246215 |
| 2023-04-06 | 10.88 | $10.97 | 251547 |
| 2023-04-05 | 10.87 | $10.94 | 170700 |
| 2023-04-04 | 10.86 | $10.86 | 254200 |
| 2023-04-03 | 10.85 | $10.93 | 289100 |
| 2023-03-31 | 10.84 | $11.06 | 110142 |
| 2023-03-30 | 10.83 | $10.94 | 196601 |
| 2023-03-29 | 10.82 | $10.86 | 203600 |
| 2023-03-28 | 10.81 | $10.86 | 145400 |
| 2023-03-27 | 10.81 | $10.78 | 121300 |
| 2023-03-24 | 10.82 | $10.77 | 155600 |
| 2023-03-23 | 10.82 | $10.77 | 320600 |
| 2023-03-22 | 10.82 | $10.76 | 233300 |
| 2023-03-21 | 10.83 | $10.82 | 257400 |
| 2023-03-20 | 10.84 | $10.84 | 144032 |
| 2023-03-17 | 10.85 | $10.89 | 175200 |
| 2023-03-16 | 10.86 | $10.88 | 367700 |
| 2023-03-15 | 10.88 | $10.92 | 248100 |
| 2023-03-14 | 10.90 | $10.91 | 112117 |
| 2023-03-13 | 10.93 | $10.96 | 259325 |
| 2023-03-10 | 10.95 | $10.85 | 354533 |
| 2023-03-09 | 10.98 | $10.80 | 185409 |
| 2023-03-08 | 11.01 | $10.74 | 185732 |
| 2023-03-07 | 11.05 | $10.70 | 330800 |
| 2023-03-06 | 11.09 | $10.70 | 231200 |
| 2023-03-03 | 11.14 | $10.75 | 299400 |
| 2023-03-02 | 11.18 | $10.75 | 200300 |
| 2023-03-01 | 11.22 | $10.82 | 202557 |
| 2023-02-28 | 11.26 | $10.88 | 246637 |
| 2023-02-27 | 11.28 | $10.81 | 202427 |
| 2023-02-24 | 11.32 | $10.81 | 219300 |
| 2023-02-23 | 11.34 | $10.90 | 113800 |
| 2023-02-22 | 11.37 | $10.92 | 185700 |
| 2023-02-21 | 11.39 | $10.91 | 154909 |
| 2023-02-17 | 11.42 | $11.05 | 234400 |
| 2023-02-16 | 11.44 | $11.11 | 209419 |
| 2023-02-15 | 11.45 | $11.28 | 167900 |
| 2023-02-14 | 11.45 | $11.34 | 120239 |
| 2023-02-13 | 11.44 | $11.44 | 97500 |
| 2023-02-10 | 11.43 | $11.41 | 63025 |
| 2023-02-09 | 11.42 | $11.46 | 127932 |
| 2023-02-08 | 11.40 | $11.46 | 201046 |
| 2023-02-07 | 11.38 | $11.55 | 161000 |
| 2023-02-06 | 11.36 | $11.47 | 223933 |
| 2023-02-03 | 11.33 | $11.58 | 181700 |
| 2023-02-02 | 11.30 | $11.66 | 128500 |
| 2023-02-01 | 11.27 | $11.61 | 169100 |
| 2023-01-31 | 11.23 | $11.52 | 165800 |
| 2023-01-30 | 11.19 | $11.38 | 153902 |
| 2023-01-27 | 11.16 | $11.44 | 153400 |
| 2023-01-26 | 11.12 | $11.38 | 199304 |
| 2023-01-25 | 11.09 | $11.40 | 142821 |
| 2023-01-24 | 11.05 | $11.39 | 277801 |
| 2023-01-23 | 11.02 | $11.42 | 210700 |
| 2023-01-20 | 10.99 | $11.45 | 521700 |
| 2023-01-19 | 10.96 | $11.37 | 219314 |
| 2023-01-18 | 10.93 | $11.30 | 343200 |
| 2023-01-17 | 10.90 | $11.18 | 420000 |
| 2023-01-13 | 10.89 | $11.18 | 338700 |
| 2023-01-12 | 10.87 | $11.22 | 222136 |
| 2023-01-11 | 10.86 | $11.11 | 358200 |
| 2023-01-10 | 10.85 | $11.00 | 246000 |
| 2023-01-09 | 10.84 | $11.10 | 109312 |
| 2023-01-06 | 10.83 | $10.99 | 299007 |
| 2023-01-05 | 10.84 | $10.91 | 240800 |
| 2023-01-04 | 10.84 | $10.98 | 203530 |
| 2023-01-03 | 10.84 | $10.89 | 296200 |
| 2022-12-30 | 10.85 | $10.74 | 855319 |
| 2022-12-29 | 10.87 | $10.73 | 780100 |
| 2022-12-28 | 10.88 | $10.70 | 868100 |
| 2022-12-27 | 10.90 | $10.68 | 1.3M |
| 2022-12-23 | 10.92 | $10.75 | 393200 |
| 2022-12-22 | 10.93 | $10.79 | 612600 |
| 2022-12-21 | 10.95 | $10.78 | 879309 |
| 2022-12-20 | 10.97 | $10.79 | 534642 |
| 2022-12-19 | 10.97 | $10.75 | 682245 |
| 2022-12-16 | 10.98 | $10.78 | 653300 |
| 2022-12-15 | 10.97 | $10.85 | 448700 |
| 2022-12-14 | 10.97 | $10.92 | 526409 |
| 2022-12-13 | 10.96 | $10.92 | 505636 |
| 2022-12-12 | 10.94 | $10.87 | 591000 |
| 2022-12-09 | 10.92 | $10.86 | 379100 |
| 2022-12-08 | 10.91 | $10.96 | 543200 |
| 2022-12-07 | 10.86 | $11.09 | 411414 |
| 2022-12-06 | 10.82 | $10.98 | 533113 |
| 2022-12-05 | 10.77 | $11.00 | 681630 |
| 2022-12-02 | 10.73 | $11.04 | 532200 |
| 2022-12-01 | 10.67 | $11.07 | 640800 |
| 2022-11-30 | 10.63 | $11.07 | 827816 |
| 2022-11-29 | 10.58 | $11.01 | 563500 |
| 2022-11-28 | 10.53 | $11.02 | 369116 |
| 2022-11-25 | 10.48 | $11.12 | 93100 |
| 2022-11-23 | 10.43 | $11.14 | 390700 |
| 2022-11-22 | 10.38 | $11.11 | 342300 |
| 2022-11-21 | 10.33 | $10.91 | 486633 |
| 2022-11-18 | 10.29 | $10.80 | 457400 |
| 2022-11-17 | 10.26 | $10.73 | 448400 |
| 2022-11-16 | 10.24 | $10.77 | 458400 |
| 2022-11-15 | 10.22 | $10.71 | 358129 |
| 2022-11-14 | 10.21 | $10.48 | 311800 |
| 2022-11-11 | 10.21 | $10.56 | 299000 |
| 2022-11-10 | 10.21 | $10.56 | 441113 |
| 2022-11-09 | 10.21 | $10.12 | 282400 |
| 2022-11-08 | 10.24 | $10.18 | 225136 |
| 2022-11-07 | 10.27 | $10.06 | 152200 |
| 2022-11-04 | 10.30 | $10.04 | 237502 |
| 2022-11-03 | 10.34 | $9.95 | 362200 |
| 2022-11-02 | 10.39 | $10.19 | 801946 |
| 2022-11-01 | 10.41 | $10.14 | 233515 |
| 2022-10-31 | 10.45 | $10.07 | 364119 |
| 2022-10-28 | 10.51 | $10.04 | 306100 |
| 2022-10-27 | 10.54 | $9.99 | 432700 |
| 2022-10-26 | 10.58 | $10.14 | 220100 |
| 2022-10-25 | 10.62 | $10.15 | 507130 |
| 2022-10-24 | 10.65 | $10.09 | 757600 |
| 2022-10-21 | 10.69 | $10.27 | 284000 |
| 2022-10-20 | 10.73 | $10.33 | 554800 |
| 2022-10-19 | 10.77 | $10.37 | 354800 |
| 2022-10-18 | 10.83 | $10.46 | 233403 |
| 2022-10-17 | 10.87 | $10.51 | 197132 |
| 2022-10-14 | 10.91 | $10.54 | 365800 |
| 2022-10-13 | 10.95 | $10.65 | 138600 |
| 2022-10-12 | 10.99 | $10.69 | 131916 |
| 2022-10-11 | 11.02 | $10.77 | 156838 |
| 2022-10-10 | 11.06 | $10.69 | 218941 |
| 2022-10-07 | 11.11 | $10.79 | 210500 |
| 2022-10-06 | 11.16 | $10.82 | 383913 |
| 2022-10-05 | 11.20 | $10.75 | 343216 |
| 2022-10-04 | 11.25 | $10.86 | 549300 |
| 2022-10-03 | 11.30 | $11.19 | 291700 |
| 2022-09-30 | 11.34 | $10.74 | 204702 |
| 2022-09-29 | 11.40 | $10.80 | 263600 |
| 2022-09-28 | 11.46 | $10.97 | 322918 |
| 2022-09-27 | 11.52 | $10.70 | 398211 |
| 2022-09-26 | 11.59 | $10.88 | 277200 |
| 2022-09-23 | 11.66 | $11.10 | 254415 |
| 2022-09-22 | 11.72 | $11.18 | 242700 |
| 2022-09-21 | 11.79 | $11.44 | 202800 |
| 2022-09-20 | 11.84 | $11.38 | 123800 |
| 2022-09-19 | 11.89 | $11.32 | 100700 |
| 2022-09-16 | 11.95 | $11.29 | 196137 |
| 2022-09-15 | 12.02 | $11.39 | 183500 |
| 2022-09-14 | 12.09 | $11.37 | 186500 |
| 2022-09-13 | 12.16 | $11.59 | 159700 |
| 2022-09-12 | 12.23 | $11.69 | 188700 |
| 2022-09-09 | 12.28 | $11.67 | 286810 |
| 2022-09-08 | 12.34 | $11.64 | 267435 |
| 2022-09-07 | 12.39 | $11.80 | 203437 |
| 2022-09-06 | 12.44 | $11.80 | 167616 |
| 2022-09-02 | 12.49 | $11.97 | 140528 |
| 2022-09-01 | 12.53 | $12.04 | 228144 |
| 2022-08-31 | 12.57 | $12.04 | 189429 |
| 2022-08-30 | 12.61 | $12.04 | 203636 |
| 2022-08-29 | 12.64 | $12.16 | 164918 |
| 2022-08-26 | 12.67 | $12.26 | 139930 |
| 2022-08-25 | 12.68 | $12.39 | 167900 |
| 2022-08-24 | 12.69 | $12.42 | 71622 |
| 2022-08-23 | 12.68 | $12.47 | 145734 |
| 2022-08-22 | 12.67 | $12.40 | 111507 |
| 2022-08-19 | 12.67 | $12.58 | 145542 |
| 2022-08-18 | 12.65 | $12.74 | 145605 |
| 2022-08-17 | 12.62 | $12.75 | 144200 |
| 2022-08-16 | 12.59 | $12.75 | 183738 |
| 2022-08-15 | 12.56 | $12.94 | 199900 |
| 2022-08-12 | 12.51 | $12.79 | 171834 |
| 2022-08-11 | 12.48 | $12.75 | 224300 |
| 2022-08-10 | 12.44 | $12.78 | 149200 |
| 2022-08-09 | 12.41 | $12.74 | 159200 |
| 2022-08-08 | 12.38 | $12.73 | 181412 |
| 2022-08-05 | 12.36 | $12.74 | 219522 |
| 2022-08-04 | 12.33 | $12.86 | 256300 |
| 2022-08-03 | 12.29 | $12.94 | 229000 |
| 2022-08-02 | 12.25 | $12.68 | 271300 |
| 2022-08-01 | 12.22 | $12.61 | 250300 |
| 2022-07-29 | 12.19 | $12.58 | 160239 |
| 2022-07-28 | 12.16 | $12.46 | 234600 |
| 2022-07-27 | 12.12 | $12.32 | 211300 |
| 2022-07-26 | 12.09 | $12.34 | 114845 |
| 2022-07-25 | 12.04 | $12.23 | 125537 |
| 2022-07-22 | 12.01 | $12.28 | 229400 |
| 2022-07-21 | 11.97 | $12.21 | 199126 |
| 2022-07-20 | 11.91 | $12.12 | 174440 |
| 2022-07-19 | 11.86 | $12.05 | 154100 |
| 2022-07-18 | 11.81 | $12.07 | 108747 |
| 2022-07-15 | 11.76 | $12.10 | 179740 |
| 2022-07-14 | 11.74 | $12.03 | 112100 |
| 2022-07-13 | 11.71 | $12.16 | 178118 |
| 2022-07-12 | 11.68 | $12.18 | 138405 |
| 2022-07-11 | 11.68 | $12.21 | 135500 |
| 2022-07-08 | 11.68 | $12.10 | 123229 |
| 2022-07-07 | 11.69 | $12.16 | 266724 |
| 2022-07-06 | 11.70 | $12.12 | 203602 |
| 2022-07-05 | 11.72 | $12.05 | 268043 |
| 2022-07-01 | 11.74 | $11.95 | 282000 |
| 2022-06-30 | 11.78 | $11.97 | 273300 |
| 2022-06-29 | 11.81 | $11.80 | 240315 |
| 2022-06-28 | 11.84 | $11.57 | 325100 |
| 2022-06-27 | 11.88 | $11.51 | 265714 |
| 2022-06-24 | 11.92 | $11.62 | 279120 |
| 2022-06-23 | 11.94 | $11.36 | 258500 |
| 2022-06-22 | 11.96 | $11.12 | 367500 |
| 2022-06-21 | 11.99 | $11.00 | 518800 |
| 2022-06-17 | 12.02 | $11.06 | 517132 |
| 2022-06-16 | 12.05 | $11.17 | 569045 |
| 2022-06-15 | 12.06 | $11.57 | 237100 |
| 2022-06-14 | 12.07 | $11.51 | 286400 |
| 2022-06-13 | 12.09 | $11.64 | 564017 |
| 2022-06-10 | 12.11 | $12.12 | 415300 |
| 2022-06-09 | 12.09 | $12.10 | 216600 |
| 2022-06-08 | 12.08 | $12.42 | 272729 |
| 2022-06-07 | 12.06 | $12.38 | 357500 |
| 2022-06-06 | 12.02 | $12.44 | 342300 |
| 2022-06-03 | 11.99 | $12.58 | 412400 |
| 2022-06-02 | 11.95 | $12.66 | 244449 |
| 2022-06-01 | 11.92 | $12.55 | 321700 |
| 2022-05-31 | 11.88 | $12.40 | 263600 |
| 2022-05-27 | 11.85 | $12.45 | 425700 |
| 2022-05-26 | 11.83 | $12.22 | 607100 |
| 2022-05-25 | 11.82 | $12.05 | 345548 |
| 2022-05-24 | 11.81 | $11.82 | 191400 |
| 2022-05-23 | 11.81 | $11.67 | 337143 |
| 2022-05-20 | 11.83 | $11.66 | 332800 |
| 2022-05-19 | 11.85 | $11.56 | 222206 |
| 2022-05-18 | 11.88 | $11.48 | 251749 |
| 2022-05-17 | 11.92 | $11.72 | 187700 |
| 2022-05-16 | 11.93 | $11.90 | 347000 |
| 2022-05-13 | 11.94 | $11.96 | 301700 |
| 2022-05-12 | 11.95 | $11.84 | 208825 |
| 2022-05-11 | 11.97 | $11.89 | 276900 |
| 2022-05-10 | 11.99 | $11.91 | 368800 |
| 2022-05-09 | 12.01 | $11.69 | 402847 |
| 2022-05-06 | 12.05 | $11.82 | 234600 |
| 2022-05-05 | 12.09 | $11.79 | 224500 |
| 2022-05-04 | 12.13 | $11.92 | 301525 |
| 2022-05-03 | 12.17 | $11.83 | 243620 |
| 2022-05-02 | 12.22 | $11.84 | 370842 |
| 2022-04-29 | 12.28 | $11.99 | 225900 |
| 2022-04-28 | 12.33 | $12.00 | 247717 |
| 2022-04-27 | 12.39 | $11.87 | 214821 |
| 2022-04-26 | 12.45 | $11.94 | 589002 |
| 2022-04-25 | 12.49 | $11.99 | 457100 |
| 2022-04-22 | 12.54 | $12.06 | 261900 |
| 2022-04-21 | 12.59 | $12.09 | 306003 |
| 2022-04-20 | 12.64 | $12.26 | 352800 |
| 2022-04-19 | 12.68 | $12.10 | 501700 |
| 2022-04-18 | 12.74 | $12.09 | 464045 |
| 2022-04-14 | 12.80 | $12.10 | 367600 |
| 2022-04-13 | 12.87 | $12.19 | 586522 |
| 2022-04-12 | 12.92 | $12.40 | 223218 |
| 2022-04-11 | 12.97 | $12.29 | 170647 |
| 2022-04-08 | 13.03 | $12.38 | 211600 |
| 2022-04-07 | 13.09 | $12.59 | 129249 |
| 2022-04-06 | 13.14 | $12.58 | 121300 |
| 2022-04-05 | 13.19 | $12.76 | 144500 |
| 2022-04-04 | 13.24 | $12.91 | 120900 |
| 2022-04-01 | 13.27 | $12.95 | 159100 |
| 2022-03-31 | 13.32 | $13.08 | 135901 |
| 2022-03-30 | 13.36 | $13.08 | 85611 |
| 2022-03-29 | 13.39 | $13.09 | 88847 |
| 2022-03-28 | 13.43 | $12.90 | 95207 |
| 2022-03-25 | 13.47 | $12.97 | 158400 |
| 2022-03-24 | 13.50 | $12.99 | 91219 |
| 2022-03-23 | 13.53 | $13.11 | 56700 |
| 2022-03-22 | 13.55 | $13.13 | 94846 |
| 2022-03-21 | 13.58 | $13.24 | 83030 |
| 2022-03-18 | 13.61 | $13.35 | 55900 |
| 2022-03-17 | 13.62 | $13.39 | 58500 |
| 2022-03-16 | 13.64 | $13.29 | 108418 |
| 2022-03-15 | 13.65 | $13.33 | 82529 |
| 2022-03-14 | 13.66 | $13.44 | 115435 |
| 2022-03-11 | 13.67 | $13.58 | 88420 |
| 2022-03-10 | 13.69 | $13.64 | 88701 |
| 2022-03-09 | 13.70 | $13.61 | 63732 |
| 2022-03-08 | 13.72 | $13.64 | 73500 |
| 2022-03-07 | 13.74 | $13.65 | 102100 |
| 2022-03-04 | 13.76 | $13.89 | 73016 |
| 2022-03-03 | 13.78 | $13.82 | 85500 |
| 2022-03-02 | 13.81 | $13.77 | 100800 |
| 2022-03-01 | 13.83 | $13.82 | 90100 |
| 2022-02-28 | 13.86 | $13.64 | 85600 |
| 2022-02-25 | 13.89 | $13.65 | 83901 |
| 2022-02-24 | 13.93 | $13.61 | 66214 |
| 2022-02-23 | 13.96 | $13.54 | 55300 |
| 2022-02-22 | 14.00 | $13.71 | 88400 |
| 2022-02-18 | 14.03 | $13.75 | 32638 |
| 2022-02-17 | 14.06 | $13.71 | 118900 |
| 2022-02-16 | 14.10 | $13.67 | 129342 |
| 2022-02-15 | 14.14 | $13.51 | 122044 |
| 2022-02-14 | 14.21 | $13.54 | 92100 |
| 2022-02-11 | 14.28 | $13.71 | 87000 |
| 2022-02-10 | 14.35 | $13.82 | 88747 |
| 2022-02-09 | 14.42 | $13.92 | 111200 |
| 2022-02-08 | 14.49 | $14.00 | 104700 |
| 2022-02-07 | 14.56 | $14.11 | 84805 |
| 2022-02-04 | 14.63 | $14.02 | 155800 |
| 2022-02-03 | 14.68 | $14.27 | 83623 |
| 2022-02-02 | 14.73 | $14.36 | 80941 |
| 2022-02-01 | 14.78 | $14.30 | 57700 |
| 2022-01-31 | 14.84 | $14.34 | 74700 |
| 2022-01-28 | 14.89 | $14.31 | 89100 |
| 2022-01-27 | 14.95 | $14.36 | 114836 |
| 2022-01-26 | 15.01 | $14.31 | 97814 |
| 2022-01-25 | 15.06 | $14.30 | 193900 |
| 2022-01-24 | 15.11 | $14.24 | 100100 |
| 2022-01-21 | 15.16 | $14.36 | 64404 |
| 2022-01-20 | 15.20 | $14.51 | 96400 |
| 2022-01-19 | 15.24 | $14.60 | 98300 |
| 2022-01-18 | 15.29 | $14.72 | 192627 |
| 2022-01-14 | 15.34 | $15.02 | 60430 |
| 2022-01-13 | 15.38 | $15.13 | 38443 |
| 2022-01-12 | 15.41 | $15.20 | 28600 |
| 2022-01-11 | 15.45 | $15.27 | 50800 |
| 2022-01-10 | 15.48 | $15.42 | 58100 |
| 2022-01-07 | 15.50 | $15.48 | 82200 |
| 2022-01-06 | 15.51 | $15.17 | 97405 |
| 2022-01-05 | 15.54 | $15.28 | 91241 |
| 2022-01-04 | 15.57 | $15.35 | 54600 |
| 2022-01-03 | 15.59 | $15.41 | 68428 |
| 2021-12-31 | 15.61 | $15.44 | 59700 |
| 2021-12-30 | 15.63 | $15.44 | 56200 |
| 2021-12-29 | 15.66 | $15.45 | 63000 |
| 2021-12-28 | 15.69 | $15.40 | 115410 |
| 2021-12-27 | 15.72 | $15.25 | 78800 |
| 2021-12-23 | 15.75 | $15.26 | 243519 |
| 2021-12-22 | 15.78 | $15.24 | 302448 |
| 2021-12-21 | 15.82 | $15.34 | 166709 |
| 2021-12-20 | 15.85 | $15.51 | 202100 |
| 2021-12-17 | 15.87 | $15.73 | 38439 |
| 2021-12-16 | 15.89 | $15.77 | 40700 |
| 2021-12-15 | 15.90 | $15.88 | 45810 |
| 2021-12-14 | 15.91 | $15.95 | 32200 |
| 2021-12-13 | 15.92 | $15.87 | 65400 |
| 2021-12-10 | 15.94 | $15.78 | 27523 |
| 2021-12-09 | 15.96 | $15.73 | 46400 |
| 2021-12-08 | 15.99 | $15.78 | 51832 |
| 2021-12-07 | 16.02 | $15.84 | 56800 |
| 2021-12-06 | 16.04 | $15.67 | 78300 |
| 2021-12-03 | 16.06 | $15.79 | 41400 |
| 2021-12-02 | 16.07 | $15.84 | 60300 |
| 2021-12-01 | 16.07 | $16.06 | 68600 |
| 2021-11-30 | 16.05 | $16.07 | 48200 |
| 2021-11-29 | 16.03 | $15.95 | 47800 |
| 2021-11-26 | 16.01 | $15.86 | 22740 |
| 2021-11-24 | 15.99 | $16.01 | 39900 |
| 2021-11-23 | 15.96 | $15.92 | 70200 |
| 2021-11-22 | 15.92 | $15.97 | 52504 |
| 2021-11-19 | 15.88 | $15.95 | 100200 |
| 2021-11-18 | 15.83 | $16.05 | 77333 |
| 2021-11-17 | 15.78 | $16.02 | 98900 |
| 2021-11-16 | 15.74 | $16.06 | 63400 |
| 2021-11-15 | 15.70 | $16.18 | 36802 |
| 2021-11-12 | 15.65 | $16.26 | 41800 |
| 2021-11-11 | 15.61 | $16.28 | 48300 |
| 2021-11-10 | 15.56 | $16.27 | 54604 |
| 2021-11-09 | 15.52 | $16.33 | 48900 |
| 2021-11-08 | 15.48 | $16.29 | 101500 |
| 2021-11-05 | 15.43 | $16.02 | 90113 |
| 2021-11-04 | 15.41 | $15.93 | 77000 |
| 2021-11-03 | 15.39 | $15.84 | 41800 |
| 2021-11-02 | 15.37 | $15.70 | 45600 |
| 2021-11-01 | 15.36 | $15.64 | 104020 |
| 2021-10-29 | 15.35 | $15.58 | 72620 |
| 2021-10-28 | 15.35 | $15.50 | 82100 |
| 2021-10-27 | 15.36 | $15.33 | 45445 |
| 2021-10-26 | 15.38 | $15.17 | 59600 |
| 2021-10-25 | 15.40 | $15.13 | 43400 |
| 2021-10-22 | 15.43 | $15.03 | 44329 |
| 2021-10-21 | 15.47 | $15.08 | 39431 |
| 2021-10-20 | 15.51 | $15.20 | 61500 |
| 2021-10-19 | 15.55 | $15.20 | 41200 |
| 2021-10-18 | 15.59 | $15.25 | 61435 |
| 2021-10-15 | 15.63 | $15.35 | 35344 |
| 2021-10-14 | 15.66 | $15.43 | 54002 |
| 2021-10-13 | 15.69 | $15.48 | 47400 |
| 2021-10-12 | 15.71 | $15.41 | 48148 |
| 2021-10-11 | 15.74 | $15.41 | 72500 |
| 2021-10-08 | 15.76 | $15.46 | 29500 |
| 2021-10-07 | 15.78 | $15.54 | 34600 |
| 2021-10-06 | 15.79 | $15.44 | 58210 |
| 2021-10-05 | 15.80 | $15.51 | 28100 |
| 2021-10-04 | 15.80 | $15.53 | 27800 |
| 2021-10-01 | 15.81 | $15.63 | 60700 |
| 2021-09-30 | 15.81 | $15.67 | 61000 |
| 2021-09-29 | 15.82 | $15.64 | 76800 |
| 2021-09-28 | 15.83 | $15.58 | 69700 |
| 2021-09-27 | 15.85 | $15.70 | 36600 |
| 2021-09-24 | 15.86 | $15.84 | 61146 |
| 2021-09-23 | 15.87 | $15.90 | 74400 |
| 2021-09-22 | 15.88 | $16.05 | 16000 |
| 2021-09-21 | 15.88 | $15.95 | 51522 |
| 2021-09-20 | 15.89 | $15.98 | 40000 |
| 2021-09-17 | 15.90 | $16.00 | 21600 |
| 2021-09-16 | 15.90 | $16.01 | 42400 |
| 2021-09-15 | 15.90 | $15.95 | 119429 |
| 2021-09-14 | 15.91 | $16.00 | 83116 |
| 2021-09-13 | 15.92 | $15.88 | 44800 |
| 2021-09-10 | 15.93 | $15.71 | 64644 |
| 2021-09-09 | 15.96 | $15.75 | 67600 |
| 2021-09-08 | 15.99 | $15.65 | 102400 |
| 2021-09-07 | 16.01 | $15.61 | 132935 |
| 2021-09-03 | 16.04 | $15.62 | 101913 |
| 2021-09-02 | 16.06 | $15.75 | 134544 |
| 2021-09-01 | 16.07 | $15.84 | 78200 |
| 2021-08-31 | 16.08 | $15.83 | 103100 |
| 2021-08-30 | 16.09 | $15.93 | 47501 |
| 2021-08-27 | 16.10 | $15.98 | 52515 |
| 2021-08-26 | 16.11 | $16.07 | 29336 |
| 2021-08-25 | 16.11 | $16.05 | 63600 |
| 2021-08-24 | 16.11 | $16.06 | 39700 |
| 2021-08-23 | 16.10 | $16.10 | 39010 |
| 2021-08-20 | 16.11 | $16.16 | 56528 |
| 2021-08-19 | 16.11 | $15.98 | 63831 |
| 2021-08-18 | 16.11 | $16.08 | 32100 |
| 2021-08-17 | 16.12 | $16.12 | 57900 |
| 2021-08-16 | 16.12 | $16.19 | 71700 |
| 2021-08-13 | 16.11 | $16.18 | 20726 |
| 2021-08-12 | 16.11 | $16.19 | 48735 |
| 2021-08-11 | 16.10 | $16.32 | 78217 |
| 2021-08-10 | 16.10 | $16.23 | 19221 |
| 2021-08-09 | 16.10 | $16.11 | 41300 |
| 2021-08-06 | 16.10 | $16.03 | 37900 |
| 2021-08-05 | 16.10 | $15.97 | 43000 |
| 2021-08-04 | 16.11 | $15.98 | 69701 |
| 2021-08-03 | 16.11 | $16.12 | 89100 |
| 2021-08-02 | 16.11 | $16.16 | 54800 |
| 2021-07-30 | 16.10 | $16.09 | 36100 |
| 2021-07-29 | 16.10 | $16.05 | 30500 |
| 2021-07-28 | 16.09 | $16.03 | 30326 |
| 2021-07-27 | 16.09 | $15.94 | 151926 |
| 2021-07-26 | 16.08 | $16.19 | 27242 |
| 2021-07-23 | 16.06 | $16.15 | 57825 |
| 2021-07-22 | 16.04 | $16.14 | 49738 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
10.92
2026-07-20
Close Price
$10.86
Vol: 45263
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
9.45
Average
11.55
Maximum
16.12
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 10.92 | $10.86 | 45263 |
| 2026-07-17 | 10.93 | $10.85 | 208100 |
| 2026-07-16 | 10.94 | $10.93 | 273233 |
| 2026-07-15 | 10.94 | $10.97 | 234318 |
| 2026-07-14 | 10.94 | $11.02 | 418200 |
| 2026-07-13 | 10.93 | $10.97 | 570223 |
| 2026-07-10 | 10.92 | $10.99 | 278009 |
| 2026-07-09 | 10.92 | $10.97 | 301600 |
| 2026-07-08 | 10.91 | $10.98 | 356103 |
| 2026-07-07 | 10.90 | $10.98 | 203436 |
| 2026-07-06 | 10.89 | $11.03 | 198400 |
| 2026-07-02 | 10.88 | $11.04 | 394900 |
| 2026-07-01 | 10.86 | $11.01 | 441036 |
| 2026-06-30 | 10.85 | $10.99 | 338400 |
| 2026-06-29 | 10.83 | $10.95 | 382400 |
| 2026-06-26 | 10.82 | $10.98 | 239400 |
| 2026-06-25 | 10.80 | $10.90 | 217926 |
| 2026-06-24 | 10.79 | $10.88 | 311485 |
| 2026-06-23 | 10.79 | $10.89 | 267230 |
| 2026-06-22 | 10.77 | $10.85 | 317000 |
| 2026-06-18 | 10.77 | $10.84 | 390442 |
| 2026-06-17 | 10.76 | $10.76 | 201300 |
| 2026-06-16 | 10.76 | $10.77 | 242024 |
| 2026-06-15 | 10.76 | $10.75 | 555700 |
| 2026-06-12 | 10.76 | $10.74 | 404200 |
| 2026-06-11 | 10.76 | $10.81 | 214119 |
| 2026-06-10 | 10.75 | $10.80 | 545500 |
| 2026-06-09 | 10.75 | $10.84 | 293400 |
| 2026-06-08 | 10.74 | $10.73 | 369500 |
| 2026-06-05 | 10.74 | $10.76 | 308700 |
| 2026-06-04 | 10.74 | $10.82 | 359919 |
| 2026-06-03 | 10.73 | $10.76 | 380700 |
| 2026-06-02 | 10.73 | $10.78 | 402200 |
| 2026-06-01 | 10.72 | $10.77 | 468349 |
| 2026-05-29 | 10.72 | $10.82 | 328941 |
| 2026-05-28 | 10.71 | $10.78 | 313649 |
| 2026-05-27 | 10.70 | $10.73 | 211935 |
| 2026-05-26 | 10.69 | $10.71 | 194423 |
| 2026-05-22 | 10.69 | $10.62 | 161800 |
| 2026-05-21 | 10.70 | $10.56 | 245200 |
| 2026-05-20 | 10.71 | $10.58 | 264000 |
| 2026-05-19 | 10.73 | $10.49 | 440003 |
| 2026-05-18 | 10.75 | $10.54 | 401200 |
| 2026-05-15 | 10.78 | $10.61 | 400800 |
| 2026-05-14 | 10.79 | $10.80 | 168100 |
| 2026-05-13 | 10.79 | $10.81 | 306200 |
| 2026-05-12 | 10.79 | $10.81 | 208300 |
| 2026-05-11 | 10.79 | $10.85 | 236200 |
| 2026-05-08 | 10.78 | $10.86 | 302700 |
| 2026-05-07 | 10.77 | $10.85 | 183600 |
| 2026-05-06 | 10.77 | $10.84 | 309900 |
| 2026-05-05 | 10.76 | $10.78 | 152112 |
| 2026-05-04 | 10.76 | $10.74 | 412003 |
| 2026-05-01 | 10.76 | $10.79 | 289332 |
| 2026-04-30 | 10.76 | $10.82 | 235400 |
| 2026-04-29 | 10.75 | $10.79 | 129623 |
| 2026-04-28 | 10.74 | $10.81 | 154742 |
| 2026-04-27 | 10.74 | $10.82 | 195200 |
| 2026-04-24 | 10.73 | $10.83 | 191000 |
| 2026-04-23 | 10.72 | $10.84 | 178926 |
| 2026-04-22 | 10.71 | $10.82 | 173000 |
| 2026-04-21 | 10.69 | $10.82 | 196643 |
| 2026-04-20 | 10.68 | $10.84 | 300200 |
| 2026-04-17 | 10.66 | $10.81 | 182142 |
| 2026-04-16 | 10.65 | $10.71 | 279541 |
| 2026-04-15 | 10.64 | $10.71 | 233500 |
| 2026-04-14 | 10.63 | $10.77 | 248000 |
| 2026-04-13 | 10.62 | $10.82 | 179100 |
| 2026-04-10 | 10.60 | $10.81 | 292644 |
| 2026-04-09 | 10.58 | $10.69 | 254532 |
| 2026-04-08 | 10.56 | $10.72 | 303500 |
| 2026-04-07 | 10.55 | $10.49 | 397638 |
| 2026-04-06 | 10.55 | $10.40 | 282000 |
| 2026-04-02 | 10.57 | $10.47 | 315200 |
| 2026-04-01 | 10.58 | $10.46 | 291800 |
| 2026-03-31 | 10.59 | $10.40 | 330800 |
| 2026-03-30 | 10.61 | $10.24 | 416100 |
| 2026-03-27 | 10.65 | $10.27 | 330000 |
| 2026-03-26 | 10.69 | $10.40 | 261812 |
| 2026-03-25 | 10.73 | $10.55 | 368418 |
| 2026-03-24 | 10.74 | $10.47 | 441300 |
| 2026-03-23 | 10.77 | $10.63 | 276715 |
| 2026-03-20 | 10.79 | $10.64 | 264527 |
| 2026-03-19 | 10.80 | $10.69 | 169304 |
| 2026-03-18 | 10.81 | $10.72 | 174100 |
| 2026-03-17 | 10.82 | $10.74 | 210712 |
| 2026-03-16 | 10.83 | $10.74 | 150330 |
| 2026-03-13 | 10.84 | $10.71 | 176400 |
| 2026-03-12 | 10.86 | $10.75 | 205499 |
| 2026-03-11 | 10.87 | $10.78 | 215112 |
| 2026-03-10 | 10.88 | $10.84 | 251422 |
| 2026-03-09 | 10.88 | $10.80 | 272528 |
| 2026-03-06 | 10.89 | $10.83 | 377300 |
| 2026-03-05 | 10.90 | $10.88 | 376900 |
| 2026-03-04 | 10.90 | $10.93 | 416100 |
| 2026-03-03 | 10.90 | $10.93 | 379500 |
| 2026-03-02 | 10.89 | $11.01 | 367700 |
| 2026-02-27 | 10.88 | $10.90 | 226400 |
| 2026-02-26 | 10.88 | $10.90 | 171040 |
| 2026-02-25 | 10.88 | $10.92 | 277221 |
| 2026-02-24 | 10.87 | $10.92 | 184900 |
| 2026-02-23 | 10.87 | $10.93 | 295226 |
| 2026-02-20 | 10.86 | $10.90 | 215200 |
| 2026-02-19 | 10.86 | $10.89 | 266703 |
| 2026-02-18 | 10.85 | $10.86 | 143131 |
| 2026-02-17 | 10.85 | $10.79 | 194700 |
| 2026-02-13 | 10.86 | $10.78 | 295216 |
| 2026-02-12 | 10.87 | $10.85 | 214025 |
| 2026-02-11 | 10.87 | $10.77 | 297044 |
| 2026-02-10 | 10.88 | $10.84 | 259800 |
| 2026-02-09 | 10.88 | $10.88 | 280917 |
| 2026-02-06 | 10.88 | $10.84 | 134000 |
| 2026-02-05 | 10.89 | $10.90 | 278341 |
| 2026-02-04 | 10.88 | $10.93 | 487600 |
| 2026-02-03 | 10.88 | $10.99 | 271841 |
| 2026-02-02 | 10.87 | $10.99 | 365500 |
| 2026-01-30 | 10.85 | $11.02 | 185400 |
| 2026-01-29 | 10.84 | $10.99 | 386329 |
| 2026-01-28 | 10.82 | $10.99 | 259633 |
| 2026-01-27 | 10.80 | $10.87 | 597000 |
| 2026-01-26 | 10.80 | $10.86 | 325800 |
| 2026-01-23 | 10.79 | $10.86 | 162000 |
| 2026-01-22 | 10.78 | $10.90 | 450605 |
| 2026-01-21 | 10.77 | $10.93 | 208048 |
| 2026-01-20 | 10.75 | $10.75 | 263500 |
| 2026-01-16 | 10.75 | $10.84 | 159112 |
| 2026-01-15 | 10.74 | $10.85 | 175038 |
| 2026-01-14 | 10.73 | $10.86 | 223811 |
| 2026-01-13 | 10.72 | $10.86 | 259215 |
| 2026-01-12 | 10.70 | $10.85 | 281000 |
| 2026-01-09 | 10.69 | $10.85 | 463944 |
| 2026-01-08 | 10.67 | $10.78 | 206109 |
| 2026-01-07 | 10.66 | $10.75 | 289129 |
| 2026-01-06 | 10.65 | $10.68 | 146400 |
| 2026-01-05 | 10.65 | $10.65 | 147100 |
| 2026-01-02 | 10.65 | $10.69 | 273623 |
| 2025-12-31 | 10.64 | $10.60 | 455300 |
| 2025-12-30 | 10.65 | $10.58 | 542600 |
| 2025-12-29 | 10.65 | $10.56 | 703948 |
| 2025-12-26 | 10.66 | $10.57 | 305946 |
| 2025-12-24 | 10.67 | $10.57 | 310400 |
| 2025-12-23 | 10.68 | $10.57 | 651700 |
| 2025-12-22 | 10.70 | $10.58 | 500000 |
| 2025-12-19 | 10.71 | $10.75 | 260700 |
| 2025-12-18 | 10.70 | $10.76 | 448800 |
| 2025-12-17 | 10.70 | $10.71 | 355600 |
| 2025-12-16 | 10.70 | $10.70 | 371900 |
| 2025-12-15 | 10.70 | $10.66 | 375700 |
| 2025-12-12 | 10.70 | $10.65 | 581731 |
| 2025-12-11 | 10.70 | $10.68 | 293044 |
| 2025-12-10 | 10.71 | $10.70 | 250942 |
| 2025-12-09 | 10.71 | $10.71 | 457500 |
| 2025-12-08 | 10.71 | $10.63 | 514937 |
| 2025-12-05 | 10.72 | $10.69 | 399600 |
| 2025-12-04 | 10.72 | $10.70 | 417227 |
| 2025-12-03 | 10.72 | $10.69 | 548400 |
| 2025-12-02 | 10.72 | $10.61 | 316600 |
| 2025-12-01 | 10.74 | $10.63 | 241400 |
| 2025-11-28 | 10.75 | $10.71 | 266600 |
| 2025-11-26 | 10.75 | $10.71 | 382600 |
| 2025-11-25 | 10.76 | $10.75 | 295816 |
| 2025-11-24 | 10.76 | $10.74 | 316200 |
| 2025-11-21 | 10.76 | $10.65 | 220737 |
| 2025-11-20 | 10.77 | $10.65 | 157519 |
| 2025-11-19 | 10.78 | $10.69 | 238600 |
| 2025-11-18 | 10.79 | $10.69 | 209000 |
| 2025-11-17 | 10.80 | $10.75 | 430049 |
| 2025-11-14 | 10.81 | $10.73 | 185000 |
| 2025-11-13 | 10.81 | $10.80 | 279638 |
| 2025-11-12 | 10.82 | $10.80 | 229900 |
| 2025-11-11 | 10.82 | $10.83 | 359944 |
| 2025-11-10 | 10.82 | $10.85 | 278214 |
| 2025-11-07 | 10.81 | $10.82 | 235416 |
| 2025-11-06 | 10.81 | $10.80 | 176918 |
| 2025-11-05 | 10.81 | $10.77 | 197213 |
| 2025-11-04 | 10.82 | $10.84 | 277100 |
| 2025-11-03 | 10.82 | $10.83 | 278700 |
| 2025-10-31 | 10.81 | $10.87 | 293200 |
| 2025-10-30 | 10.81 | $10.88 | 154305 |
| 2025-10-29 | 10.80 | $10.91 | 328100 |
| 2025-10-28 | 10.79 | $10.92 | 227135 |
| 2025-10-27 | 10.78 | $10.86 | 271846 |
| 2025-10-24 | 10.77 | $10.86 | 158500 |
| 2025-10-23 | 10.76 | $10.83 | 213308 |
| 2025-10-22 | 10.75 | $10.79 | 144616 |
| 2025-10-21 | 10.75 | $10.77 | 201309 |
| 2025-10-20 | 10.74 | $10.78 | 284105 |
| 2025-10-17 | 10.74 | $10.68 | 342800 |
| 2025-10-16 | 10.75 | $10.70 | 565700 |
| 2025-10-15 | 10.75 | $10.79 | 210200 |
| 2025-10-14 | 10.75 | $10.79 | 355200 |
| 2025-10-13 | 10.74 | $10.81 | 321327 |
| 2025-10-10 | 10.73 | $10.75 | 245800 |
| 2025-10-09 | 10.73 | $10.74 | 333200 |
| 2025-10-08 | 10.73 | $10.83 | 271017 |
| 2025-10-07 | 10.72 | $10.71 | 146700 |
| 2025-10-06 | 10.72 | $10.75 | 489523 |
| 2025-10-03 | 10.72 | $10.85 | 132900 |
| 2025-10-02 | 10.71 | $10.84 | 185412 |
| 2025-10-01 | 10.69 | $10.79 | 251400 |
| 2025-09-30 | 10.68 | $10.85 | 177500 |
| 2025-09-29 | 10.66 | $10.82 | 246600 |
| 2025-09-26 | 10.65 | $10.73 | 227100 |
| 2025-09-25 | 10.64 | $10.68 | 250702 |
| 2025-09-24 | 10.63 | $10.69 | 237621 |
| 2025-09-23 | 10.63 | $10.78 | 147000 |
| 2025-09-22 | 10.61 | $10.82 | 251902 |
| 2025-09-19 | 10.59 | $10.80 | 207000 |
| 2025-09-18 | 10.57 | $10.84 | 394305 |
| 2025-09-17 | 10.54 | $10.82 | 289501 |
| 2025-09-16 | 10.51 | $10.77 | 206925 |
| 2025-09-15 | 10.48 | $10.78 | 119610 |
| 2025-09-12 | 10.45 | $10.82 | 213042 |
| 2025-09-11 | 10.41 | $10.82 | 262022 |
| 2025-09-10 | 10.37 | $10.80 | 363200 |
| 2025-09-09 | 10.33 | $10.64 | 270300 |
| 2025-09-08 | 10.29 | $10.60 | 232506 |
| 2025-09-05 | 10.26 | $10.45 | 360224 |
| 2025-09-04 | 10.24 | $10.35 | 250100 |
| 2025-09-03 | 10.23 | $10.33 | 444000 |
| 2025-09-02 | 10.22 | $10.29 | 276000 |
| 2025-08-29 | 10.21 | $10.30 | 405138 |
| 2025-08-28 | 10.20 | $10.22 | 335647 |
| 2025-08-27 | 10.20 | $10.20 | 273221 |
| 2025-08-26 | 10.20 | $10.18 | 225000 |
| 2025-08-25 | 10.20 | $10.18 | 214800 |
| 2025-08-22 | 10.21 | $10.18 | 275900 |
| 2025-08-21 | 10.21 | $10.12 | 200000 |
| 2025-08-20 | 10.22 | $10.11 | 153200 |
| 2025-08-19 | 10.23 | $10.18 | 170434 |
| 2025-08-18 | 10.24 | $10.20 | 243900 |
| 2025-08-15 | 10.24 | $10.27 | 156808 |
| 2025-08-14 | 10.24 | $10.33 | 177443 |
| 2025-08-13 | 10.23 | $10.35 | 279609 |
| 2025-08-12 | 10.22 | $10.30 | 343928 |
| 2025-08-11 | 10.21 | $10.29 | 150900 |
| 2025-08-08 | 10.20 | $10.32 | 206146 |
| 2025-08-07 | 10.18 | $10.31 | 295304 |
| 2025-08-06 | 10.17 | $10.29 | 321825 |
| 2025-08-05 | 10.16 | $10.21 | 382427 |
| 2025-08-04 | 10.15 | $10.19 | 460619 |
| 2025-08-01 | 10.15 | $10.16 | 534300 |
| 2025-07-31 | 10.15 | $10.06 | 246302 |
| 2025-07-30 | 10.16 | $10.04 | 229423 |
| 2025-07-29 | 10.17 | $10.05 | 169923 |
| 2025-07-28 | 10.18 | $10.06 | 114406 |
| 2025-07-25 | 10.20 | $10.08 | 195527 |
| 2025-07-24 | 10.21 | $10.06 | 275800 |
| 2025-07-23 | 10.22 | $10.02 | 332500 |
| 2025-07-22 | 10.24 | $10.05 | 219400 |
| 2025-07-21 | 10.26 | $10.09 | 376441 |
| 2025-07-18 | 10.28 | $10.10 | 232000 |
| 2025-07-17 | 10.30 | $10.19 | 267204 |
| 2025-07-16 | 10.31 | $10.15 | 386309 |
| 2025-07-15 | 10.33 | $10.25 | 219901 |
| 2025-07-14 | 10.34 | $10.34 | 253900 |
| 2025-07-11 | 10.34 | $10.32 | 253000 |
| 2025-07-10 | 10.34 | $10.35 | 202921 |
| 2025-07-09 | 10.34 | $10.35 | 194133 |
| 2025-07-08 | 10.34 | $10.33 | 170336 |
| 2025-07-07 | 10.34 | $10.37 | 294107 |
| 2025-07-03 | 10.34 | $10.40 | 216134 |
| 2025-07-02 | 10.33 | $10.38 | 178500 |
| 2025-07-01 | 10.33 | $10.36 | 206117 |
| 2025-06-30 | 10.32 | $10.35 | 425700 |
| 2025-06-27 | 10.32 | $10.35 | 231512 |
| 2025-06-26 | 10.32 | $10.35 | 349400 |
| 2025-06-25 | 10.31 | $10.29 | 218101 |
| 2025-06-24 | 10.32 | $10.31 | 212819 |
| 2025-06-23 | 10.32 | $10.25 | 164300 |
| 2025-06-20 | 10.32 | $10.25 | 497800 |
| 2025-06-18 | 10.33 | $10.29 | 220000 |
| 2025-06-17 | 10.34 | $10.30 | 88644 |
| 2025-06-16 | 10.34 | $10.26 | 130238 |
| 2025-06-13 | 10.35 | $10.29 | 173200 |
| 2025-06-12 | 10.35 | $10.35 | 224113 |
| 2025-06-11 | 10.35 | $10.35 | 281300 |
| 2025-06-10 | 10.36 | $10.28 | 524441 |
| 2025-06-09 | 10.36 | $10.27 | 329036 |
| 2025-06-06 | 10.37 | $10.30 | 267949 |
| 2025-06-05 | 10.38 | $10.32 | 212300 |
| 2025-06-04 | 10.39 | $10.35 | 206100 |
| 2025-06-03 | 10.39 | $10.34 | 250300 |
| 2025-06-02 | 10.40 | $10.34 | 234448 |
| 2025-05-30 | 10.40 | $10.34 | 127400 |
| 2025-05-29 | 10.41 | $10.32 | 149400 |
| 2025-05-28 | 10.42 | $10.29 | 207544 |
| 2025-05-27 | 10.43 | $10.35 | 166107 |
| 2025-05-23 | 10.44 | $10.25 | 224000 |
| 2025-05-22 | 10.46 | $10.29 | 270533 |
| 2025-05-21 | 10.48 | $10.29 | 262215 |
| 2025-05-20 | 10.50 | $10.42 | 239700 |
| 2025-05-19 | 10.51 | $10.44 | 93517 |
| 2025-05-16 | 10.51 | $10.49 | 145700 |
| 2025-05-15 | 10.51 | $10.53 | 161800 |
| 2025-05-14 | 10.51 | $10.48 | 179028 |
| 2025-05-13 | 10.52 | $10.55 | 144904 |
| 2025-05-12 | 10.51 | $10.53 | 182300 |
| 2025-05-09 | 10.51 | $10.57 | 50403 |
| 2025-05-08 | 10.50 | $10.56 | 137024 |
| 2025-05-07 | 10.50 | $10.55 | 203923 |
| 2025-05-06 | 10.49 | $10.57 | 126200 |
| 2025-05-05 | 10.49 | $10.58 | 106245 |
| 2025-05-02 | 10.48 | $10.62 | 190900 |
| 2025-05-01 | 10.46 | $10.63 | 220900 |
| 2025-04-30 | 10.44 | $10.55 | 144723 |
| 2025-04-29 | 10.43 | $10.48 | 97300 |
| 2025-04-28 | 10.43 | $10.39 | 150601 |
| 2025-04-25 | 10.43 | $10.45 | 122500 |
| 2025-04-24 | 10.43 | $10.42 | 149704 |
| 2025-04-23 | 10.43 | $10.25 | 123900 |
| 2025-04-22 | 10.45 | $10.24 | 156300 |
| 2025-04-21 | 10.47 | $10.18 | 173000 |
| 2025-04-17 | 10.50 | $10.28 | 173100 |
| 2025-04-16 | 10.52 | $10.24 | 214200 |
| 2025-04-15 | 10.55 | $10.36 | 183500 |
| 2025-04-14 | 10.57 | $10.37 | 191904 |
| 2025-04-11 | 10.59 | $10.25 | 318127 |
| 2025-04-10 | 10.63 | $10.09 | 478544 |
| 2025-04-09 | 10.69 | $10.43 | 667327 |
| 2025-04-08 | 10.71 | $10.16 | 445700 |
| 2025-04-07 | 10.77 | $10.58 | 508300 |
| 2025-04-04 | 10.79 | $10.77 | 366631 |
| 2025-04-03 | 10.79 | $10.88 | 260500 |
| 2025-04-02 | 10.78 | $10.81 | 276504 |
| 2025-04-01 | 10.78 | $10.83 | 260446 |
| 2025-03-31 | 10.78 | $10.71 | 208231 |
| 2025-03-28 | 10.78 | $10.69 | 214500 |
| 2025-03-27 | 10.79 | $10.66 | 169525 |
| 2025-03-26 | 10.81 | $10.65 | 177525 |
| 2025-03-25 | 10.82 | $10.77 | 241432 |
| 2025-03-24 | 10.83 | $10.76 | 354216 |
| 2025-03-21 | 10.83 | $10.76 | 192700 |
| 2025-03-20 | 10.84 | $10.70 | 122343 |
| 2025-03-19 | 10.86 | $10.65 | 219309 |
| 2025-03-18 | 10.88 | $10.67 | 376200 |
| 2025-03-17 | 10.90 | $10.73 | 199400 |
| 2025-03-14 | 10.92 | $10.75 | 191400 |
| 2025-03-13 | 10.94 | $10.77 | 288933 |
| 2025-03-12 | 10.96 | $10.86 | 251141 |
| 2025-03-11 | 10.97 | $10.87 | 187774 |
| 2025-03-10 | 10.98 | $10.91 | 157100 |
| 2025-03-07 | 10.98 | $10.92 | 140300 |
| 2025-03-06 | 10.99 | $11.02 | 115200 |
| 2025-03-05 | 10.99 | $11.03 | 332843 |
| 2025-03-04 | 10.98 | $11.00 | 200626 |
| 2025-03-03 | 10.98 | $11.07 | 182725 |
| 2025-02-28 | 10.97 | $11.13 | 155823 |
| 2025-02-27 | 10.95 | $11.03 | 154000 |
| 2025-02-26 | 10.94 | $11.07 | 147228 |
| 2025-02-25 | 10.93 | $11.05 | 181734 |
| 2025-02-24 | 10.92 | $10.98 | 96613 |
| 2025-02-21 | 10.91 | $11.01 | 122800 |
| 2025-02-20 | 10.90 | $11.03 | 319200 |
| 2025-02-19 | 10.89 | $11.00 | 227500 |
| 2025-02-18 | 10.88 | $10.94 | 100309 |
| 2025-02-14 | 10.87 | $10.95 | 87242 |
| 2025-02-13 | 10.86 | $10.90 | 123618 |
| 2025-02-12 | 10.86 | $10.87 | 310742 |
| 2025-02-11 | 10.86 | $10.96 | 185600 |
| 2025-02-10 | 10.85 | $10.99 | 165736 |
| 2025-02-07 | 10.83 | $10.96 | 197816 |
| 2025-02-06 | 10.82 | $10.95 | 344400 |
| 2025-02-05 | 10.80 | $11.00 | 320200 |
| 2025-02-04 | 10.78 | $10.91 | 399400 |
| 2025-02-03 | 10.77 | $10.88 | 271326 |
| 2025-01-31 | 10.76 | $10.85 | 199500 |
| 2025-01-30 | 10.75 | $10.84 | 76410 |
| 2025-01-29 | 10.74 | $10.79 | 103300 |
| 2025-01-28 | 10.73 | $10.80 | 454424 |
| 2025-01-27 | 10.72 | $10.75 | 183909 |
| 2025-01-24 | 10.72 | $10.75 | 263642 |
| 2025-01-23 | 10.72 | $10.71 | 184400 |
| 2025-01-22 | 10.72 | $10.73 | 412503 |
| 2025-01-21 | 10.72 | $10.73 | 276004 |
| 2025-01-17 | 10.71 | $10.64 | 234700 |
| 2025-01-16 | 10.72 | $10.61 | 233300 |
| 2025-01-15 | 10.73 | $10.63 | 486331 |
| 2025-01-14 | 10.75 | $10.55 | 352903 |
| 2025-01-13 | 10.77 | $10.55 | 369800 |
| 2025-01-10 | 10.79 | $10.63 | 301100 |
| 2025-01-08 | 10.81 | $10.71 | 236100 |
| 2025-01-07 | 10.82 | $10.74 | 353442 |
| 2025-01-06 | 10.82 | $10.75 | 206600 |
| 2025-01-03 | 10.83 | $10.76 | 261916 |
| 2025-01-02 | 10.84 | $10.72 | 279922 |
| 2024-12-31 | 10.85 | $10.63 | 843108 |
| 2024-12-30 | 10.87 | $10.59 | 865200 |
| 2024-12-27 | 10.90 | $10.55 | 594716 |
| 2024-12-26 | 10.94 | $10.60 | 514116 |
| 2024-12-24 | 10.98 | $10.60 | 279811 |
| 2024-12-23 | 11.02 | $10.55 | 548700 |
| 2024-12-20 | 11.07 | $10.60 | 800500 |
| 2024-12-19 | 11.12 | $10.63 | 654700 |
| 2024-12-18 | 11.17 | $10.82 | 776837 |
| 2024-12-17 | 11.20 | $10.95 | 543400 |
| 2024-12-16 | 11.23 | $11.07 | 350300 |
| 2024-12-13 | 11.25 | $11.19 | 294500 |
| 2024-12-12 | 11.25 | $11.28 | 284000 |
| 2024-12-11 | 11.25 | $11.40 | 405803 |
| 2024-12-10 | 11.23 | $11.40 | 151405 |
| 2024-12-09 | 11.22 | $11.38 | 438000 |
| 2024-12-06 | 11.20 | $11.35 | 316707 |
| 2024-12-05 | 11.18 | $11.26 | 393909 |
| 2024-12-04 | 11.18 | $11.30 | 254600 |
| 2024-12-03 | 11.16 | $11.32 | 224246 |
| 2024-12-02 | 11.15 | $11.26 | 493610 |
| 2024-11-29 | 11.14 | $11.35 | 147400 |
| 2024-11-27 | 11.11 | $11.26 | 331501 |
| 2024-11-26 | 11.10 | $11.10 | 195337 |
| 2024-11-25 | 11.10 | $11.11 | 387733 |
| 2024-11-22 | 11.10 | $11.04 | 332115 |
| 2024-11-21 | 11.10 | $10.97 | 240349 |
| 2024-11-20 | 11.11 | $10.94 | 231200 |
| 2024-11-19 | 11.13 | $11.00 | 661700 |
| 2024-11-18 | 11.15 | $11.00 | 229045 |
| 2024-11-15 | 11.16 | $11.03 | 219030 |
| 2024-11-14 | 11.18 | $11.13 | 318800 |
| 2024-11-13 | 11.18 | $11.12 | 402611 |
| 2024-11-12 | 11.19 | $11.12 | 312046 |
| 2024-11-11 | 11.20 | $11.17 | 195128 |
| 2024-11-08 | 11.20 | $11.18 | 267300 |
| 2024-11-07 | 11.20 | $11.12 | 262029 |
| 2024-11-06 | 11.21 | $10.99 | 370800 |
| 2024-11-05 | 11.23 | $11.07 | 347900 |
| 2024-11-04 | 11.25 | $11.06 | 302538 |
| 2024-11-01 | 11.27 | $11.08 | 343600 |
| 2024-10-31 | 11.29 | $11.08 | 296021 |
| 2024-10-30 | 11.31 | $11.11 | 228447 |
| 2024-10-29 | 11.33 | $11.02 | 438700 |
| 2024-10-28 | 11.36 | $11.13 | 273130 |
| 2024-10-25 | 11.39 | $11.26 | 194543 |
| 2024-10-24 | 11.40 | $11.18 | 181400 |
| 2024-10-23 | 11.43 | $11.20 | 172900 |
| 2024-10-22 | 11.45 | $11.35 | 143800 |
| 2024-10-21 | 11.46 | $11.37 | 164442 |
| 2024-10-18 | 11.47 | $11.42 | 149537 |
| 2024-10-17 | 11.47 | $11.41 | 283600 |
| 2024-10-16 | 11.48 | $11.41 | 128100 |
| 2024-10-15 | 11.49 | $11.40 | 121511 |
| 2024-10-14 | 11.50 | $11.44 | 200527 |
| 2024-10-11 | 11.50 | $11.50 | 248700 |
| 2024-10-10 | 11.50 | $11.48 | 161843 |
| 2024-10-09 | 11.51 | $11.52 | 148300 |
| 2024-10-08 | 11.50 | $11.53 | 182627 |
| 2024-10-07 | 11.50 | $11.53 | 222116 |
| 2024-10-04 | 11.50 | $11.51 | 171000 |
| 2024-10-03 | 11.50 | $11.55 | 172107 |
| 2024-10-02 | 11.49 | $11.59 | 189200 |
| 2024-10-01 | 11.48 | $11.60 | 142100 |
| 2024-09-30 | 11.47 | $11.52 | 256417 |
| 2024-09-27 | 11.46 | $11.54 | 162700 |
| 2024-09-26 | 11.46 | $11.53 | 189199 |
| 2024-09-25 | 11.45 | $11.50 | 235600 |
| 2024-09-24 | 11.44 | $11.55 | 114138 |
| 2024-09-23 | 11.43 | $11.54 | 185220 |
| 2024-09-20 | 11.42 | $11.56 | 187949 |
| 2024-09-19 | 11.40 | $11.60 | 176900 |
| 2024-09-18 | 11.38 | $11.59 | 167000 |
| 2024-09-17 | 11.36 | $11.57 | 262812 |
| 2024-09-16 | 11.34 | $11.51 | 230430 |
| 2024-09-13 | 11.32 | $11.55 | 173800 |
| 2024-09-12 | 11.30 | $11.46 | 363000 |
| 2024-09-11 | 11.28 | $11.46 | 155524 |
| 2024-09-10 | 11.26 | $11.39 | 107929 |
| 2024-09-09 | 11.25 | $11.37 | 166100 |
| 2024-09-06 | 11.24 | $11.35 | 96400 |
| 2024-09-05 | 11.23 | $11.31 | 303532 |
| 2024-09-04 | 11.22 | $11.26 | 281700 |
| 2024-09-03 | 11.21 | $11.25 | 293600 |
| 2024-08-30 | 11.21 | $11.18 | 448810 |
| 2024-08-29 | 11.21 | $11.16 | 167400 |
| 2024-08-28 | 11.22 | $11.14 | 115200 |
| 2024-08-27 | 11.22 | $11.15 | 217639 |
| 2024-08-26 | 11.23 | $11.17 | 315847 |
| 2024-08-23 | 11.24 | $11.23 | 195200 |
| 2024-08-22 | 11.24 | $11.21 | 209247 |
| 2024-08-21 | 11.24 | $11.29 | 118228 |
| 2024-08-20 | 11.24 | $11.26 | 141903 |
| 2024-08-19 | 11.24 | $11.27 | 171543 |
| 2024-08-16 | 11.23 | $11.22 | 201007 |
| 2024-08-15 | 11.23 | $11.20 | 147140 |
| 2024-08-14 | 11.24 | $11.28 | 206900 |
| 2024-08-13 | 11.23 | $11.32 | 187600 |
| 2024-08-12 | 11.22 | $11.30 | 132100 |
| 2024-08-09 | 11.22 | $11.31 | 189900 |
| 2024-08-08 | 11.21 | $11.37 | 152749 |
| 2024-08-07 | 11.19 | $11.39 | 299326 |
| 2024-08-06 | 11.17 | $11.39 | 206100 |
| 2024-08-05 | 11.14 | $11.25 | 390000 |
| 2024-08-02 | 11.13 | $11.30 | 408035 |
| 2024-08-01 | 11.11 | $11.21 | 333300 |
| 2024-07-31 | 11.10 | $11.15 | 241932 |
| 2024-07-30 | 11.10 | $11.09 | 162607 |
| 2024-07-29 | 11.10 | $11.11 | 187421 |
| 2024-07-26 | 11.10 | $11.13 | 139500 |
| 2024-07-25 | 11.10 | $11.07 | 178900 |
| 2024-07-24 | 11.10 | $11.07 | 219049 |
| 2024-07-23 | 11.10 | $11.10 | 119200 |
| 2024-07-22 | 11.10 | $11.07 | 122800 |
| 2024-07-19 | 11.11 | $11.01 | 1.4M |
| 2024-07-18 | 11.12 | $11.09 | 289408 |
| 2024-07-17 | 11.12 | $11.10 | 268816 |
| 2024-07-16 | 11.12 | $11.19 | 361529 |
| 2024-07-15 | 11.11 | $11.20 | 349935 |
| 2024-07-12 | 11.10 | $11.36 | 191435 |
| 2024-07-11 | 11.08 | $11.29 | 223013 |
| 2024-07-10 | 11.05 | $11.18 | 165100 |
| 2024-07-09 | 11.04 | $11.11 | 350818 |
| 2024-07-08 | 11.03 | $11.06 | 173220 |
| 2024-07-05 | 11.03 | $11.08 | 124835 |
| 2024-07-03 | 11.03 | $11.05 | 116711 |
| 2024-07-02 | 11.02 | $11.09 | 250200 |
| 2024-07-01 | 11.02 | $11.01 | 367315 |
| 2024-06-28 | 11.02 | $11.10 | 176725 |
| 2024-06-27 | 11.01 | $11.06 | 514900 |
| 2024-06-26 | 11.00 | $11.13 | 86900 |
| 2024-06-25 | 10.99 | $11.10 | 94622 |
| 2024-06-24 | 10.98 | $11.09 | 75427 |
| 2024-06-21 | 10.97 | $11.04 | 66500 |
| 2024-06-20 | 10.96 | $11.05 | 184242 |
| 2024-06-18 | 10.95 | $11.10 | 160816 |
| 2024-06-17 | 10.93 | $11.06 | 71015 |
| 2024-06-14 | 10.92 | $11.05 | 117322 |
| 2024-06-13 | 10.90 | $11.06 | 153700 |
| 2024-06-12 | 10.89 | $10.99 | 276900 |
| 2024-06-11 | 10.88 | $10.98 | 271918 |
| 2024-06-10 | 10.87 | $11.02 | 257649 |
| 2024-06-07 | 10.85 | $10.94 | 178922 |
| 2024-06-06 | 10.84 | $10.96 | 230100 |
| 2024-06-05 | 10.83 | $10.97 | 268200 |
| 2024-06-04 | 10.81 | $10.88 | 246111 |
| 2024-06-03 | 10.81 | $10.83 | 216600 |
| 2024-05-31 | 10.80 | $10.73 | 138419 |
| 2024-05-30 | 10.81 | $10.69 | 118849 |
| 2024-05-29 | 10.82 | $10.67 | 407500 |
| 2024-05-28 | 10.84 | $10.79 | 245600 |
| 2024-05-24 | 10.84 | $10.91 | 284600 |
| 2024-05-23 | 10.84 | $10.82 | 253330 |
| 2024-05-22 | 10.84 | $10.78 | 172645 |
| 2024-05-21 | 10.85 | $10.84 | 202900 |
| 2024-05-20 | 10.85 | $10.86 | 150200 |
| 2024-05-17 | 10.85 | $10.84 | 319200 |
| 2024-05-16 | 10.85 | $10.89 | 267607 |
| 2024-05-15 | 10.84 | $10.88 | 335100 |
| 2024-05-14 | 10.84 | $10.87 | 212043 |
| 2024-05-13 | 10.83 | $10.98 | 243500 |
| 2024-05-10 | 10.82 | $10.89 | 285400 |
| 2024-05-09 | 10.81 | $10.94 | 133906 |
| 2024-05-08 | 10.80 | $10.96 | 191900 |
| 2024-05-07 | 10.78 | $10.98 | 168600 |
| 2024-05-06 | 10.76 | $10.85 | 187100 |
| 2024-05-03 | 10.75 | $10.83 | 195000 |
| 2024-05-02 | 10.74 | $10.73 | 288100 |
| 2024-05-01 | 10.74 | $10.68 | 382739 |
| 2024-04-30 | 10.75 | $10.65 | 130023 |
| 2024-04-29 | 10.76 | $10.67 | 242726 |
| 2024-04-26 | 10.77 | $10.64 | 310400 |
| 2024-04-25 | 10.78 | $10.62 | 212531 |
| 2024-04-24 | 10.80 | $10.71 | 278300 |
| 2024-04-23 | 10.81 | $10.74 | 178500 |
| 2024-04-22 | 10.81 | $10.67 | 170900 |
| 2024-04-19 | 10.83 | $10.68 | 99348 |
| 2024-04-18 | 10.85 | $10.67 | 232715 |
| 2024-04-17 | 10.86 | $10.64 | 210102 |
| 2024-04-16 | 10.89 | $10.60 | 311715 |
| 2024-04-15 | 10.92 | $10.61 | 167700 |
| 2024-04-12 | 10.95 | $10.70 | 199842 |
| 2024-04-11 | 10.98 | $10.79 | 151500 |
| 2024-04-10 | 11.00 | $10.75 | 273300 |
| 2024-04-09 | 11.02 | $10.93 | 194648 |
| 2024-04-08 | 11.03 | $10.92 | 215807 |
| 2024-04-05 | 11.04 | $10.96 | 163134 |
| 2024-04-04 | 11.05 | $11.05 | 167542 |
| 2024-04-03 | 11.05 | $10.99 | 280100 |
| 2024-04-02 | 11.06 | $11.01 | 329700 |
| 2024-04-01 | 11.06 | $11.00 | 253934 |
| 2024-03-28 | 11.07 | $11.01 | 135300 |
| 2024-03-27 | 11.08 | $11.03 | 140700 |
| 2024-03-26 | 11.08 | $10.98 | 276100 |
| 2024-03-25 | 11.09 | $11.02 | 181502 |
| 2024-03-22 | 11.10 | $11.05 | 96830 |
| 2024-03-21 | 11.11 | $11.00 | 315811 |
| 2024-03-20 | 11.12 | $11.09 | 368305 |
| 2024-03-19 | 11.12 | $11.16 | 146742 |
| 2024-03-18 | 11.12 | $11.18 | 165237 |
| 2024-03-15 | 11.11 | $11.17 | 269028 |
| 2024-03-14 | 11.10 | $11.10 | 193100 |
| 2024-03-13 | 11.10 | $11.16 | 234317 |
| 2024-03-12 | 11.10 | $11.15 | 187119 |
| 2024-03-11 | 11.09 | $11.22 | 174600 |
| 2024-03-08 | 11.08 | $11.19 | 271000 |
| 2024-03-07 | 11.06 | $11.10 | 216722 |
| 2024-03-06 | 11.06 | $11.11 | 265421 |
| 2024-03-05 | 11.06 | $11.11 | 140109 |
| 2024-03-04 | 11.05 | $11.03 | 211819 |
| 2024-03-01 | 11.05 | $11.05 | 193049 |
| 2024-02-29 | 11.05 | $11.02 | 173139 |
| 2024-02-28 | 11.06 | $10.97 | 128900 |
| 2024-02-27 | 11.06 | $10.91 | 224821 |
| 2024-02-26 | 11.08 | $10.97 | 170500 |
| 2024-02-23 | 11.09 | $11.06 | 177300 |
| 2024-02-22 | 11.10 | $11.01 | 285900 |
| 2024-02-21 | 11.11 | $11.12 | 112930 |
| 2024-02-20 | 11.10 | $11.12 | 115200 |
| 2024-02-16 | 11.10 | $11.11 | 102100 |
| 2024-02-15 | 11.10 | $11.14 | 342814 |
| 2024-02-14 | 11.10 | $11.07 | 153000 |
| 2024-02-13 | 11.10 | $11.11 | 355428 |
| 2024-02-12 | 11.10 | $11.17 | 198232 |
| 2024-02-09 | 11.09 | $11.10 | 351703 |
| 2024-02-08 | 11.09 | $11.08 | 130000 |
| 2024-02-07 | 11.09 | $11.10 | 407822 |
| 2024-02-06 | 11.09 | $11.14 | 123400 |
| 2024-02-05 | 11.08 | $11.04 | 270400 |
| 2024-02-02 | 11.09 | $11.11 | 361641 |
| 2024-02-01 | 11.09 | $11.22 | 401900 |
| 2024-01-31 | 11.07 | $11.14 | 373502 |
| 2024-01-30 | 11.07 | $11.08 | 265743 |
| 2024-01-29 | 11.06 | $11.09 | 208800 |
| 2024-01-26 | 11.06 | $11.03 | 389800 |
| 2024-01-25 | 11.07 | $11.06 | 345949 |
| 2024-01-24 | 11.07 | $11.02 | 182044 |
| 2024-01-23 | 11.07 | $11.07 | 892541 |
| 2024-01-22 | 11.07 | $11.08 | 256426 |
| 2024-01-19 | 11.07 | $10.97 | 1.7M |
| 2024-01-18 | 11.08 | $11.02 | 515800 |
| 2024-01-17 | 11.09 | $11.06 | 401500 |
| 2024-01-16 | 11.09 | $11.11 | 365900 |
| 2024-01-12 | 11.09 | $11.20 | 339300 |
| 2024-01-11 | 11.08 | $11.22 | 252837 |
| 2024-01-10 | 11.06 | $11.16 | 215236 |
| 2024-01-09 | 11.05 | $11.18 | 187415 |
| 2024-01-08 | 11.04 | $11.22 | 367246 |
| 2024-01-05 | 11.02 | $11.17 | 283742 |
| 2024-01-04 | 11.00 | $11.24 | 120738 |
| 2024-01-03 | 10.98 | $11.27 | 135837 |
| 2024-01-02 | 10.95 | $11.24 | 394100 |
| 2023-12-29 | 10.91 | $11.13 | 450300 |
| 2023-12-28 | 10.89 | $11.04 | 494000 |
| 2023-12-27 | 10.88 | $11.15 | 506300 |
| 2023-12-26 | 10.85 | $11.13 | 438200 |
| 2023-12-22 | 10.82 | $11.13 | 406805 |
| 2023-12-21 | 10.78 | $11.15 | 551034 |
| 2023-12-20 | 10.75 | $11.07 | 470300 |
| 2023-12-19 | 10.71 | $11.04 | 413200 |
| 2023-12-18 | 10.68 | $11.03 | 565643 |
| 2023-12-15 | 10.64 | $10.99 | 268932 |
| 2023-12-14 | 10.60 | $10.97 | 385627 |
| 2023-12-13 | 10.57 | $10.89 | 490640 |
| 2023-12-12 | 10.53 | $10.74 | 401300 |
| 2023-12-11 | 10.51 | $10.80 | 371300 |
| 2023-12-08 | 10.48 | $10.86 | 440200 |
| 2023-12-07 | 10.44 | $10.81 | 398933 |
| 2023-12-06 | 10.40 | $10.75 | 519700 |
| 2023-12-05 | 10.36 | $10.77 | 309932 |
| 2023-12-04 | 10.32 | $10.74 | 323638 |
| 2023-12-01 | 10.27 | $10.77 | 433600 |
| 2023-11-30 | 10.22 | $10.63 | 564401 |
| 2023-11-29 | 10.18 | $10.72 | 333200 |
| 2023-11-28 | 10.12 | $10.55 | 278517 |
| 2023-11-27 | 10.08 | $10.47 | 244112 |
| 2023-11-24 | 10.04 | $10.44 | 172600 |
| 2023-11-22 | 9.99 | $10.45 | 471924 |
| 2023-11-21 | 9.95 | $10.45 | 454201 |
| 2023-11-20 | 9.89 | $10.37 | 608000 |
| 2023-11-17 | 9.84 | $10.38 | 374533 |
| 2023-11-16 | 9.79 | $10.37 | 441935 |
| 2023-11-15 | 9.72 | $10.14 | 489037 |
| 2023-11-14 | 9.68 | $10.02 | 241132 |
| 2023-11-13 | 9.65 | $9.90 | 307946 |
| 2023-11-10 | 9.62 | $9.92 | 388710 |
| 2023-11-09 | 9.59 | $9.82 | 454800 |
| 2023-11-08 | 9.56 | $9.89 | 308915 |
| 2023-11-07 | 9.53 | $9.79 | 416029 |
| 2023-11-06 | 9.50 | $9.69 | 158548 |
| 2023-11-03 | 9.48 | $9.68 | 292800 |
| 2023-11-02 | 9.46 | $9.53 | 445000 |
| 2023-11-01 | 9.45 | $9.37 | 507542 |
| 2023-10-31 | 9.46 | $9.24 | 351310 |
| 2023-10-30 | 9.48 | $9.29 | 237600 |
| 2023-10-27 | 9.50 | $9.30 | 166600 |
| 2023-10-26 | 9.52 | $9.29 | 515815 |
| 2023-10-25 | 9.55 | $9.21 | 241000 |
| 2023-10-24 | 9.59 | $9.34 | 232526 |
| 2023-10-23 | 9.61 | $9.30 | 230000 |
| 2023-10-20 | 9.64 | $9.38 | 282900 |
| 2023-10-19 | 9.67 | $9.39 | 337400 |
| 2023-10-18 | 9.70 | $9.48 | 265129 |
| 2023-10-17 | 9.72 | $9.58 | 405323 |
| 2023-10-16 | 9.74 | $9.64 | 152200 |
| 2023-10-13 | 9.75 | $9.74 | 261310 |
| 2023-10-12 | 9.75 | $9.74 | 265840 |
| 2023-10-11 | 9.75 | $9.70 | 440000 |
| 2023-10-10 | 9.76 | $9.56 | 467000 |
| 2023-10-09 | 9.78 | $9.51 | 246611 |
| 2023-10-06 | 9.81 | $9.41 | 378600 |
| 2023-10-05 | 9.85 | $9.50 | 396042 |
| 2023-10-04 | 9.88 | $9.49 | 524929 |
| 2023-10-03 | 9.93 | $9.43 | 306000 |
| 2023-10-02 | 9.98 | $9.52 | 393732 |
| 2023-09-29 | 10.03 | $9.56 | 236800 |
| 2023-09-28 | 10.08 | $9.57 | 208439 |
| 2023-09-27 | 10.13 | $9.64 | 519200 |
| 2023-09-26 | 10.18 | $9.80 | 318700 |
| 2023-09-25 | 10.22 | $9.93 | 319220 |
| 2023-09-22 | 10.25 | $10.10 | 346300 |
| 2023-09-21 | 10.27 | $10.05 | 110623 |
| 2023-09-20 | 10.29 | $10.20 | 103400 |
| 2023-09-19 | 10.30 | $10.16 | 293800 |
| 2023-09-18 | 10.31 | $10.17 | 319145 |
| 2023-09-15 | 10.33 | $10.18 | 310101 |
| 2023-09-14 | 10.35 | $10.20 | 294400 |
| 2023-09-13 | 10.36 | $10.30 | 272600 |
| 2023-09-12 | 10.37 | $10.23 | 213800 |
| 2023-09-11 | 10.38 | $10.24 | 155406 |
| 2023-09-08 | 10.40 | $10.23 | 171939 |
| 2023-09-07 | 10.41 | $10.32 | 497500 |
| 2023-09-06 | 10.42 | $10.35 | 211600 |
| 2023-09-05 | 10.43 | $10.33 | 227300 |
| 2023-09-01 | 10.44 | $10.34 | 424600 |
| 2023-08-31 | 10.45 | $10.38 | 345439 |
| 2023-08-30 | 10.46 | $10.38 | 211423 |
| 2023-08-29 | 10.47 | $10.38 | 167923 |
| 2023-08-28 | 10.48 | $10.32 | 164500 |
| 2023-08-25 | 10.50 | $10.30 | 262100 |
| 2023-08-24 | 10.52 | $10.28 | 351604 |
| 2023-08-23 | 10.54 | $10.40 | 171613 |
| 2023-08-22 | 10.56 | $10.37 | 129700 |
| 2023-08-21 | 10.58 | $10.39 | 159100 |
| 2023-08-18 | 10.60 | $10.41 | 298400 |
| 2023-08-17 | 10.62 | $10.43 | 228426 |
| 2023-08-16 | 10.63 | $10.47 | 194744 |
| 2023-08-15 | 10.65 | $10.56 | 186419 |
| 2023-08-14 | 10.66 | $10.55 | 204500 |
| 2023-08-11 | 10.67 | $10.53 | 222632 |
| 2023-08-10 | 10.69 | $10.49 | 241100 |
| 2023-08-09 | 10.71 | $10.54 | 175500 |
| 2023-08-08 | 10.73 | $10.51 | 174726 |
| 2023-08-07 | 10.75 | $10.50 | 255900 |
| 2023-08-04 | 10.78 | $10.57 | 164000 |
| 2023-08-03 | 10.80 | $10.59 | 186929 |
| 2023-08-02 | 10.82 | $10.80 | 245500 |
| 2023-08-01 | 10.82 | $10.84 | 223800 |
| 2023-07-31 | 10.82 | $10.85 | 296200 |
| 2023-07-28 | 10.82 | $10.83 | 179800 |
| 2023-07-27 | 10.82 | $10.79 | 180000 |
| 2023-07-26 | 10.82 | $10.87 | 249916 |
| 2023-07-25 | 10.81 | $10.87 | 212100 |
| 2023-07-24 | 10.81 | $10.88 | 143100 |
| 2023-07-21 | 10.80 | $10.85 | 498343 |
| 2023-07-20 | 10.79 | $10.82 | 196145 |
| 2023-07-19 | 10.79 | $10.85 | 188000 |
| 2023-07-18 | 10.79 | $10.82 | 246400 |
| 2023-07-17 | 10.78 | $10.80 | 162400 |
| 2023-07-14 | 10.78 | $10.78 | 100200 |
| 2023-07-13 | 10.78 | $10.87 | 206300 |
| 2023-07-12 | 10.77 | $10.85 | 99308 |
| 2023-07-11 | 10.76 | $10.76 | 93100 |
| 2023-07-10 | 10.76 | $10.79 | 70621 |
| 2023-07-07 | 10.76 | $10.75 | 284200 |
| 2023-07-06 | 10.76 | $10.75 | 344400 |
| 2023-07-05 | 10.76 | $10.78 | 194326 |
| 2023-07-03 | 10.76 | $10.90 | 127419 |
| 2023-06-30 | 10.74 | $10.85 | 160200 |
| 2023-06-29 | 10.73 | $10.81 | 189200 |
| 2023-06-28 | 10.73 | $10.88 | 156500 |
| 2023-06-27 | 10.71 | $10.83 | 150100 |
| 2023-06-26 | 10.70 | $10.78 | 263915 |
| 2023-06-23 | 10.69 | $10.80 | 163544 |
| 2023-06-22 | 10.68 | $10.74 | 177413 |
| 2023-06-21 | 10.67 | $10.75 | 182600 |
| 2023-06-20 | 10.66 | $10.73 | 183300 |
| 2023-06-16 | 10.65 | $10.70 | 124326 |
| 2023-06-15 | 10.65 | $10.75 | 160102 |
| 2023-06-14 | 10.64 | $10.73 | 206127 |
| 2023-06-13 | 10.63 | $10.72 | 277600 |
| 2023-06-12 | 10.62 | $10.72 | 130000 |
| 2023-06-09 | 10.61 | $10.70 | 127200 |
| 2023-06-08 | 10.60 | $10.64 | 204729 |
| 2023-06-07 | 10.59 | $10.57 | 234334 |
| 2023-06-06 | 10.59 | $10.63 | 135400 |
| 2023-06-05 | 10.59 | $10.60 | 166443 |
| 2023-06-02 | 10.59 | $10.55 | 242700 |
| 2023-06-01 | 10.59 | $10.59 | 228000 |
| 2023-05-31 | 10.59 | $10.53 | 225908 |
| 2023-05-30 | 10.60 | $10.38 | 332202 |
| 2023-05-26 | 10.62 | $10.32 | 516800 |
| 2023-05-25 | 10.66 | $10.38 | 369500 |
| 2023-05-24 | 10.68 | $10.34 | 267100 |
| 2023-05-23 | 10.72 | $10.50 | 192209 |
| 2023-05-22 | 10.74 | $10.54 | 258645 |
| 2023-05-19 | 10.77 | $10.65 | 260849 |
| 2023-05-18 | 10.78 | $10.68 | 176400 |
| 2023-05-17 | 10.79 | $10.76 | 122100 |
| 2023-05-16 | 10.79 | $10.76 | 203925 |
| 2023-05-15 | 10.79 | $10.72 | 118900 |
| 2023-05-12 | 10.80 | $10.72 | 159808 |
| 2023-05-11 | 10.81 | $10.78 | 97128 |
| 2023-05-10 | 10.81 | $10.78 | 147800 |
| 2023-05-09 | 10.82 | $10.82 | 305820 |
| 2023-05-08 | 10.82 | $10.79 | 90833 |
| 2023-05-05 | 10.82 | $10.82 | 219100 |
| 2023-05-04 | 10.82 | $10.77 | 152800 |
| 2023-05-03 | 10.83 | $10.76 | 214131 |
| 2023-05-02 | 10.83 | $10.77 | 253312 |
| 2023-05-01 | 10.84 | $10.76 | 155900 |
| 2023-04-28 | 10.85 | $10.85 | 99144 |
| 2023-04-27 | 10.85 | $10.80 | 180431 |
| 2023-04-26 | 10.85 | $10.76 | 240933 |
| 2023-04-25 | 10.86 | $10.75 | 200300 |
| 2023-04-24 | 10.88 | $10.75 | 106244 |
| 2023-04-21 | 10.89 | $10.68 | 292328 |
| 2023-04-20 | 10.91 | $10.75 | 157426 |
| 2023-04-19 | 10.93 | $10.72 | 263600 |
| 2023-04-18 | 10.95 | $10.81 | 264600 |
| 2023-04-17 | 10.96 | $10.94 | 158800 |
| 2023-04-14 | 10.97 | $11.07 | 126500 |
| 2023-04-13 | 10.96 | $11.16 | 175625 |
| 2023-04-12 | 10.93 | $11.10 | 241500 |
| 2023-04-11 | 10.92 | $11.03 | 149700 |
| 2023-04-10 | 10.91 | $10.96 | 246215 |
| 2023-04-06 | 10.90 | $10.97 | 251547 |
| 2023-04-05 | 10.89 | $10.94 | 170700 |
| 2023-04-04 | 10.89 | $10.86 | 254200 |
| 2023-04-03 | 10.89 | $10.93 | 289100 |
| 2023-03-31 | 10.89 | $11.06 | 110142 |
| 2023-03-30 | 10.87 | $10.94 | 196601 |
| 2023-03-29 | 10.86 | $10.86 | 203600 |
| 2023-03-28 | 10.86 | $10.86 | 145400 |
| 2023-03-27 | 10.86 | $10.78 | 121300 |
| 2023-03-24 | 10.87 | $10.77 | 155600 |
| 2023-03-23 | 10.88 | $10.77 | 320600 |
| 2023-03-22 | 10.89 | $10.76 | 233300 |
| 2023-03-21 | 10.90 | $10.82 | 257400 |
| 2023-03-20 | 10.91 | $10.84 | 144032 |
| 2023-03-17 | 10.92 | $10.89 | 175200 |
| 2023-03-16 | 10.92 | $10.88 | 367700 |
| 2023-03-15 | 10.93 | $10.92 | 248100 |
| 2023-03-14 | 10.93 | $10.91 | 112117 |
| 2023-03-13 | 10.93 | $10.96 | 259325 |
| 2023-03-10 | 10.93 | $10.85 | 354533 |
| 2023-03-09 | 10.93 | $10.80 | 185409 |
| 2023-03-08 | 10.95 | $10.74 | 185732 |
| 2023-03-07 | 10.97 | $10.70 | 330800 |
| 2023-03-06 | 11.00 | $10.70 | 231200 |
| 2023-03-03 | 11.03 | $10.75 | 299400 |
| 2023-03-02 | 11.06 | $10.75 | 200300 |
| 2023-03-01 | 11.09 | $10.82 | 202557 |
| 2023-02-28 | 11.12 | $10.88 | 246637 |
| 2023-02-27 | 11.14 | $10.81 | 202427 |
| 2023-02-24 | 11.18 | $10.81 | 219300 |
| 2023-02-23 | 11.22 | $10.90 | 113800 |
| 2023-02-22 | 11.25 | $10.92 | 185700 |
| 2023-02-21 | 11.29 | $10.91 | 154909 |
| 2023-02-17 | 11.33 | $11.05 | 234400 |
| 2023-02-16 | 11.36 | $11.11 | 209419 |
| 2023-02-15 | 11.38 | $11.28 | 167900 |
| 2023-02-14 | 11.39 | $11.34 | 120239 |
| 2023-02-13 | 11.40 | $11.44 | 97500 |
| 2023-02-10 | 11.39 | $11.41 | 63025 |
| 2023-02-09 | 11.39 | $11.46 | 127932 |
| 2023-02-08 | 11.39 | $11.46 | 201046 |
| 2023-02-07 | 11.38 | $11.55 | 161000 |
| 2023-02-06 | 11.36 | $11.47 | 223933 |
| 2023-02-03 | 11.35 | $11.58 | 181700 |
| 2023-02-02 | 11.32 | $11.66 | 128500 |
| 2023-02-01 | 11.29 | $11.61 | 169100 |
| 2023-01-31 | 11.25 | $11.52 | 165800 |
| 2023-01-30 | 11.23 | $11.38 | 153902 |
| 2023-01-27 | 11.21 | $11.44 | 153400 |
| 2023-01-26 | 11.19 | $11.38 | 199304 |
| 2023-01-25 | 11.16 | $11.40 | 142821 |
| 2023-01-24 | 11.14 | $11.39 | 277801 |
| 2023-01-23 | 11.11 | $11.42 | 210700 |
| 2023-01-20 | 11.08 | $11.45 | 521700 |
| 2023-01-19 | 11.04 | $11.37 | 219314 |
| 2023-01-18 | 11.01 | $11.30 | 343200 |
| 2023-01-17 | 10.98 | $11.18 | 420000 |
| 2023-01-13 | 10.96 | $11.18 | 338700 |
| 2023-01-12 | 10.93 | $11.22 | 222136 |
| 2023-01-11 | 10.90 | $11.11 | 358200 |
| 2023-01-10 | 10.88 | $11.00 | 246000 |
| 2023-01-09 | 10.87 | $11.10 | 109312 |
| 2023-01-06 | 10.84 | $10.99 | 299007 |
| 2023-01-05 | 10.83 | $10.91 | 240800 |
| 2023-01-04 | 10.82 | $10.98 | 203530 |
| 2023-01-03 | 10.80 | $10.89 | 296200 |
| 2022-12-30 | 10.79 | $10.74 | 855319 |
| 2022-12-29 | 10.80 | $10.73 | 780100 |
| 2022-12-28 | 10.81 | $10.70 | 868100 |
| 2022-12-27 | 10.82 | $10.68 | 1.3M |
| 2022-12-23 | 10.83 | $10.75 | 393200 |
| 2022-12-22 | 10.84 | $10.79 | 612600 |
| 2022-12-21 | 10.85 | $10.78 | 879309 |
| 2022-12-20 | 10.85 | $10.79 | 534642 |
| 2022-12-19 | 10.86 | $10.75 | 682245 |
| 2022-12-16 | 10.87 | $10.78 | 653300 |
| 2022-12-15 | 10.88 | $10.85 | 448700 |
| 2022-12-14 | 10.89 | $10.92 | 526409 |
| 2022-12-13 | 10.88 | $10.92 | 505636 |
| 2022-12-12 | 10.88 | $10.87 | 591000 |
| 2022-12-09 | 10.88 | $10.86 | 379100 |
| 2022-12-08 | 10.88 | $10.96 | 543200 |
| 2022-12-07 | 10.87 | $11.09 | 411414 |
| 2022-12-06 | 10.85 | $10.98 | 533113 |
| 2022-12-05 | 10.84 | $11.00 | 681630 |
| 2022-12-02 | 10.82 | $11.04 | 532200 |
| 2022-12-01 | 10.80 | $11.07 | 640800 |
| 2022-11-30 | 10.77 | $11.07 | 827816 |
| 2022-11-29 | 10.73 | $11.01 | 563500 |
| 2022-11-28 | 10.71 | $11.02 | 369116 |
| 2022-11-25 | 10.67 | $11.12 | 93100 |
| 2022-11-23 | 10.62 | $11.14 | 390700 |
| 2022-11-22 | 10.57 | $11.11 | 342300 |
| 2022-11-21 | 10.51 | $10.91 | 486633 |
| 2022-11-18 | 10.47 | $10.80 | 457400 |
| 2022-11-17 | 10.44 | $10.73 | 448400 |
| 2022-11-16 | 10.41 | $10.77 | 458400 |
| 2022-11-15 | 10.37 | $10.71 | 358129 |
| 2022-11-14 | 10.33 | $10.48 | 311800 |
| 2022-11-11 | 10.32 | $10.56 | 299000 |
| 2022-11-10 | 10.29 | $10.56 | 441113 |
| 2022-11-09 | 10.26 | $10.12 | 282400 |
| 2022-11-08 | 10.28 | $10.18 | 225136 |
| 2022-11-07 | 10.29 | $10.06 | 152200 |
| 2022-11-04 | 10.31 | $10.04 | 237502 |
| 2022-11-03 | 10.34 | $9.95 | 362200 |
| 2022-11-02 | 10.38 | $10.19 | 801946 |
| 2022-11-01 | 10.40 | $10.14 | 233515 |
| 2022-10-31 | 10.43 | $10.07 | 364119 |
| 2022-10-28 | 10.47 | $10.04 | 306100 |
| 2022-10-27 | 10.51 | $9.99 | 432700 |
| 2022-10-26 | 10.57 | $10.14 | 220100 |
| 2022-10-25 | 10.61 | $10.15 | 507130 |
| 2022-10-24 | 10.66 | $10.09 | 757600 |
| 2022-10-21 | 10.72 | $10.27 | 284000 |
| 2022-10-20 | 10.77 | $10.33 | 554800 |
| 2022-10-19 | 10.82 | $10.37 | 354800 |
| 2022-10-18 | 10.86 | $10.46 | 233403 |
| 2022-10-17 | 10.91 | $10.51 | 197132 |
| 2022-10-14 | 10.95 | $10.54 | 365800 |
| 2022-10-13 | 10.99 | $10.65 | 138600 |
| 2022-10-12 | 11.03 | $10.69 | 131916 |
| 2022-10-11 | 11.06 | $10.77 | 156838 |
| 2022-10-10 | 11.09 | $10.69 | 218941 |
| 2022-10-07 | 11.13 | $10.79 | 210500 |
| 2022-10-06 | 11.17 | $10.82 | 383913 |
| 2022-10-05 | 11.21 | $10.75 | 343216 |
| 2022-10-04 | 11.26 | $10.86 | 549300 |
| 2022-10-03 | 11.30 | $11.19 | 291700 |
| 2022-09-30 | 11.31 | $10.74 | 204702 |
| 2022-09-29 | 11.37 | $10.80 | 263600 |
| 2022-09-28 | 11.43 | $10.97 | 322918 |
| 2022-09-27 | 11.48 | $10.70 | 398211 |
| 2022-09-26 | 11.56 | $10.88 | 277200 |
| 2022-09-23 | 11.63 | $11.10 | 254415 |
| 2022-09-22 | 11.69 | $11.18 | 242700 |
| 2022-09-21 | 11.74 | $11.44 | 202800 |
| 2022-09-20 | 11.77 | $11.38 | 123800 |
| 2022-09-19 | 11.81 | $11.32 | 100700 |
| 2022-09-16 | 11.86 | $11.29 | 196137 |
| 2022-09-15 | 11.92 | $11.39 | 183500 |
| 2022-09-14 | 11.98 | $11.37 | 186500 |
| 2022-09-13 | 12.04 | $11.59 | 159700 |
| 2022-09-12 | 12.09 | $11.69 | 188700 |
| 2022-09-09 | 12.13 | $11.67 | 286810 |
| 2022-09-08 | 12.18 | $11.64 | 267435 |
| 2022-09-07 | 12.24 | $11.80 | 203437 |
| 2022-09-06 | 12.29 | $11.80 | 167616 |
| 2022-09-02 | 12.34 | $11.97 | 140528 |
| 2022-09-01 | 12.38 | $12.04 | 228144 |
| 2022-08-31 | 12.41 | $12.04 | 189429 |
| 2022-08-30 | 12.45 | $12.04 | 203636 |
| 2022-08-29 | 12.49 | $12.16 | 164918 |
| 2022-08-26 | 12.53 | $12.26 | 139930 |
| 2022-08-25 | 12.56 | $12.39 | 167900 |
| 2022-08-24 | 12.57 | $12.42 | 71622 |
| 2022-08-23 | 12.59 | $12.47 | 145734 |
| 2022-08-22 | 12.60 | $12.40 | 111507 |
| 2022-08-19 | 12.62 | $12.58 | 145542 |
| 2022-08-18 | 12.63 | $12.74 | 145605 |
| 2022-08-17 | 12.62 | $12.75 | 144200 |
| 2022-08-16 | 12.60 | $12.75 | 183738 |
| 2022-08-15 | 12.59 | $12.94 | 199900 |
| 2022-08-12 | 12.55 | $12.79 | 171834 |
| 2022-08-11 | 12.53 | $12.75 | 224300 |
| 2022-08-10 | 12.50 | $12.78 | 149200 |
| 2022-08-09 | 12.47 | $12.74 | 159200 |
| 2022-08-08 | 12.44 | $12.73 | 181412 |
| 2022-08-05 | 12.41 | $12.74 | 219522 |
| 2022-08-04 | 12.38 | $12.86 | 256300 |
| 2022-08-03 | 12.33 | $12.94 | 229000 |
| 2022-08-02 | 12.27 | $12.68 | 271300 |
| 2022-08-01 | 12.22 | $12.61 | 250300 |
| 2022-07-29 | 12.18 | $12.58 | 160239 |
| 2022-07-28 | 12.14 | $12.46 | 234600 |
| 2022-07-27 | 12.11 | $12.32 | 211300 |
| 2022-07-26 | 12.08 | $12.34 | 114845 |
| 2022-07-25 | 12.06 | $12.23 | 125537 |
| 2022-07-22 | 12.04 | $12.28 | 229400 |
| 2022-07-21 | 12.01 | $12.21 | 199126 |
| 2022-07-20 | 11.99 | $12.12 | 174440 |
| 2022-07-19 | 11.98 | $12.05 | 154100 |
| 2022-07-18 | 11.97 | $12.07 | 108747 |
| 2022-07-15 | 11.96 | $12.10 | 179740 |
| 2022-07-14 | 11.95 | $12.03 | 112100 |
| 2022-07-13 | 11.94 | $12.16 | 178118 |
| 2022-07-12 | 11.91 | $12.18 | 138405 |
| 2022-07-11 | 11.88 | $12.21 | 135500 |
| 2022-07-08 | 11.85 | $12.10 | 123229 |
| 2022-07-07 | 11.82 | $12.16 | 266724 |
| 2022-07-06 | 11.79 | $12.12 | 203602 |
| 2022-07-05 | 11.75 | $12.05 | 268043 |
| 2022-07-01 | 11.72 | $11.95 | 282000 |
| 2022-06-30 | 11.70 | $11.97 | 273300 |
| 2022-06-29 | 11.67 | $11.80 | 240315 |
| 2022-06-28 | 11.66 | $11.57 | 325100 |
| 2022-06-27 | 11.67 | $11.51 | 265714 |
| 2022-06-24 | 11.68 | $11.62 | 279120 |
| 2022-06-23 | 11.69 | $11.36 | 258500 |
| 2022-06-22 | 11.72 | $11.12 | 367500 |
| 2022-06-21 | 11.79 | $11.00 | 518800 |
| 2022-06-17 | 11.87 | $11.06 | 517132 |
| 2022-06-16 | 11.95 | $11.17 | 569045 |
| 2022-06-15 | 12.04 | $11.57 | 237100 |
| 2022-06-14 | 12.09 | $11.51 | 286400 |
| 2022-06-13 | 12.15 | $11.64 | 564017 |
| 2022-06-10 | 12.20 | $12.12 | 415300 |
| 2022-06-09 | 12.21 | $12.10 | 216600 |
| 2022-06-08 | 12.22 | $12.42 | 272729 |
| 2022-06-07 | 12.20 | $12.38 | 357500 |
| 2022-06-06 | 12.18 | $12.44 | 342300 |
| 2022-06-03 | 12.15 | $12.58 | 412400 |
| 2022-06-02 | 12.11 | $12.66 | 244449 |
| 2022-06-01 | 12.05 | $12.55 | 321700 |
| 2022-05-31 | 12.00 | $12.40 | 263600 |
| 2022-05-27 | 11.95 | $12.45 | 425700 |
| 2022-05-26 | 11.90 | $12.22 | 607100 |
| 2022-05-25 | 11.87 | $12.05 | 345548 |
| 2022-05-24 | 11.85 | $11.82 | 191400 |
| 2022-05-23 | 11.85 | $11.67 | 337143 |
| 2022-05-20 | 11.87 | $11.66 | 332800 |
| 2022-05-19 | 11.89 | $11.56 | 222206 |
| 2022-05-18 | 11.93 | $11.48 | 251749 |
| 2022-05-17 | 11.98 | $11.72 | 187700 |
| 2022-05-16 | 12.00 | $11.90 | 347000 |
| 2022-05-13 | 12.01 | $11.96 | 301700 |
| 2022-05-12 | 12.02 | $11.84 | 208825 |
| 2022-05-11 | 12.04 | $11.89 | 276900 |
| 2022-05-10 | 12.06 | $11.91 | 368800 |
| 2022-05-09 | 12.07 | $11.69 | 402847 |
| 2022-05-06 | 12.11 | $11.82 | 234600 |
| 2022-05-05 | 12.14 | $11.79 | 224500 |
| 2022-05-04 | 12.18 | $11.92 | 301525 |
| 2022-05-03 | 12.21 | $11.83 | 243620 |
| 2022-05-02 | 12.24 | $11.84 | 370842 |
| 2022-04-29 | 12.29 | $11.99 | 225900 |
| 2022-04-28 | 12.32 | $12.00 | 247717 |
| 2022-04-27 | 12.35 | $11.87 | 214821 |
| 2022-04-26 | 12.40 | $11.94 | 589002 |
| 2022-04-25 | 12.45 | $11.99 | 457100 |
| 2022-04-22 | 12.50 | $12.06 | 261900 |
| 2022-04-21 | 12.55 | $12.09 | 306003 |
| 2022-04-20 | 12.59 | $12.26 | 352800 |
| 2022-04-19 | 12.63 | $12.10 | 501700 |
| 2022-04-18 | 12.69 | $12.09 | 464045 |
| 2022-04-14 | 12.75 | $12.10 | 367600 |
| 2022-04-13 | 12.82 | $12.19 | 586522 |
| 2022-04-12 | 12.88 | $12.40 | 223218 |
| 2022-04-11 | 12.93 | $12.29 | 170647 |
| 2022-04-08 | 13.00 | $12.38 | 211600 |
| 2022-04-07 | 13.07 | $12.59 | 129249 |
| 2022-04-06 | 13.12 | $12.58 | 121300 |
| 2022-04-05 | 13.17 | $12.76 | 144500 |
| 2022-04-04 | 13.22 | $12.91 | 120900 |
| 2022-04-01 | 13.25 | $12.95 | 159100 |
| 2022-03-31 | 13.28 | $13.08 | 135901 |
| 2022-03-30 | 13.30 | $13.08 | 85611 |
| 2022-03-29 | 13.33 | $13.09 | 88847 |
| 2022-03-28 | 13.35 | $12.90 | 95207 |
| 2022-03-25 | 13.40 | $12.97 | 158400 |
| 2022-03-24 | 13.44 | $12.99 | 91219 |
| 2022-03-23 | 13.49 | $13.11 | 56700 |
| 2022-03-22 | 13.53 | $13.13 | 94846 |
| 2022-03-21 | 13.57 | $13.24 | 83030 |
| 2022-03-18 | 13.61 | $13.35 | 55900 |
| 2022-03-17 | 13.63 | $13.39 | 58500 |
| 2022-03-16 | 13.66 | $13.29 | 108418 |
| 2022-03-15 | 13.70 | $13.33 | 82529 |
| 2022-03-14 | 13.74 | $13.44 | 115435 |
| 2022-03-11 | 13.77 | $13.58 | 88420 |
| 2022-03-10 | 13.79 | $13.64 | 88701 |
| 2022-03-09 | 13.80 | $13.61 | 63732 |
| 2022-03-08 | 13.82 | $13.64 | 73500 |
| 2022-03-07 | 13.84 | $13.65 | 102100 |
| 2022-03-04 | 13.86 | $13.89 | 73016 |
| 2022-03-03 | 13.86 | $13.82 | 85500 |
| 2022-03-02 | 13.87 | $13.77 | 100800 |
| 2022-03-01 | 13.88 | $13.82 | 90100 |
| 2022-02-28 | 13.88 | $13.64 | 85600 |
| 2022-02-25 | 13.91 | $13.65 | 83901 |
| 2022-02-24 | 13.93 | $13.61 | 66214 |
| 2022-02-23 | 13.97 | $13.54 | 55300 |
| 2022-02-22 | 14.01 | $13.71 | 88400 |
| 2022-02-18 | 14.05 | $13.75 | 32638 |
| 2022-02-17 | 14.08 | $13.71 | 118900 |
| 2022-02-16 | 14.12 | $13.67 | 129342 |
| 2022-02-15 | 14.16 | $13.51 | 122044 |
| 2022-02-14 | 14.23 | $13.54 | 92100 |
| 2022-02-11 | 14.30 | $13.71 | 87000 |
| 2022-02-10 | 14.37 | $13.82 | 88747 |
| 2022-02-09 | 14.42 | $13.92 | 111200 |
| 2022-02-08 | 14.48 | $14.00 | 104700 |
| 2022-02-07 | 14.53 | $14.11 | 84805 |
| 2022-02-04 | 14.57 | $14.02 | 155800 |
| 2022-02-03 | 14.63 | $14.27 | 83623 |
| 2022-02-02 | 14.67 | $14.36 | 80941 |
| 2022-02-01 | 14.70 | $14.30 | 57700 |
| 2022-01-31 | 14.74 | $14.34 | 74700 |
| 2022-01-28 | 14.78 | $14.31 | 89100 |
| 2022-01-27 | 14.83 | $14.36 | 114836 |
| 2022-01-26 | 14.88 | $14.31 | 97814 |
| 2022-01-25 | 14.94 | $14.30 | 193900 |
| 2022-01-24 | 15.01 | $14.24 | 100100 |
| 2022-01-21 | 15.09 | $14.36 | 64404 |
| 2022-01-20 | 15.17 | $14.51 | 96400 |
| 2022-01-19 | 15.24 | $14.60 | 98300 |
| 2022-01-18 | 15.30 | $14.72 | 192627 |
| 2022-01-14 | 15.36 | $15.02 | 60430 |
| 2022-01-13 | 15.40 | $15.13 | 38443 |
| 2022-01-12 | 15.43 | $15.20 | 28600 |
| 2022-01-11 | 15.45 | $15.27 | 50800 |
| 2022-01-10 | 15.47 | $15.42 | 58100 |
| 2022-01-07 | 15.48 | $15.48 | 82200 |
| 2022-01-06 | 15.48 | $15.17 | 97405 |
| 2022-01-05 | 15.51 | $15.28 | 91241 |
| 2022-01-04 | 15.54 | $15.35 | 54600 |
| 2022-01-03 | 15.55 | $15.41 | 68428 |
| 2021-12-31 | 15.57 | $15.44 | 59700 |
| 2021-12-30 | 15.58 | $15.44 | 56200 |
| 2021-12-29 | 15.60 | $15.45 | 63000 |
| 2021-12-28 | 15.61 | $15.40 | 115410 |
| 2021-12-27 | 15.64 | $15.25 | 78800 |
| 2021-12-23 | 15.68 | $15.26 | 243519 |
| 2021-12-22 | 15.72 | $15.24 | 302448 |
| 2021-12-21 | 15.77 | $15.34 | 166709 |
| 2021-12-20 | 15.82 | $15.51 | 202100 |
| 2021-12-17 | 15.85 | $15.73 | 38439 |
| 2021-12-16 | 15.86 | $15.77 | 40700 |
| 2021-12-15 | 15.87 | $15.88 | 45810 |
| 2021-12-14 | 15.87 | $15.95 | 32200 |
| 2021-12-13 | 15.86 | $15.87 | 65400 |
| 2021-12-10 | 15.86 | $15.78 | 27523 |
| 2021-12-09 | 15.87 | $15.73 | 46400 |
| 2021-12-08 | 15.89 | $15.78 | 51832 |
| 2021-12-07 | 15.90 | $15.84 | 56800 |
| 2021-12-06 | 15.91 | $15.67 | 78300 |
| 2021-12-03 | 15.93 | $15.79 | 41400 |
| 2021-12-02 | 15.94 | $15.84 | 60300 |
| 2021-12-01 | 15.96 | $16.06 | 68600 |
| 2021-11-30 | 15.95 | $16.07 | 48200 |
| 2021-11-29 | 15.93 | $15.95 | 47800 |
| 2021-11-26 | 15.93 | $15.86 | 22740 |
| 2021-11-24 | 15.94 | $16.01 | 39900 |
| 2021-11-23 | 15.93 | $15.92 | 70200 |
| 2021-11-22 | 15.93 | $15.97 | 52504 |
| 2021-11-19 | 15.93 | $15.95 | 100200 |
| 2021-11-18 | 15.92 | $16.05 | 77333 |
| 2021-11-17 | 15.91 | $16.02 | 98900 |
| 2021-11-16 | 15.90 | $16.06 | 63400 |
| 2021-11-15 | 15.88 | $16.18 | 36802 |
| 2021-11-12 | 15.85 | $16.26 | 41800 |
| 2021-11-11 | 15.81 | $16.28 | 48300 |
| 2021-11-10 | 15.76 | $16.27 | 54604 |
| 2021-11-09 | 15.70 | $16.33 | 48900 |
| 2021-11-08 | 15.64 | $16.29 | 101500 |
| 2021-11-05 | 15.57 | $16.02 | 90113 |
| 2021-11-04 | 15.52 | $15.93 | 77000 |
| 2021-11-03 | 15.48 | $15.84 | 41800 |
| 2021-11-02 | 15.44 | $15.70 | 45600 |
| 2021-11-01 | 15.41 | $15.64 | 104020 |
| 2021-10-29 | 15.39 | $15.58 | 72620 |
| 2021-10-28 | 15.37 | $15.50 | 82100 |
| 2021-10-27 | 15.36 | $15.33 | 45445 |
| 2021-10-26 | 15.36 | $15.17 | 59600 |
| 2021-10-25 | 15.38 | $15.13 | 43400 |
| 2021-10-22 | 15.41 | $15.03 | 44329 |
| 2021-10-21 | 15.45 | $15.08 | 39431 |
| 2021-10-20 | 15.48 | $15.20 | 61500 |
| 2021-10-19 | 15.51 | $15.20 | 41200 |
| 2021-10-18 | 15.55 | $15.25 | 61435 |
| 2021-10-15 | 15.58 | $15.35 | 35344 |
| 2021-10-14 | 15.60 | $15.43 | 54002 |
| 2021-10-13 | 15.62 | $15.48 | 47400 |
| 2021-10-12 | 15.64 | $15.41 | 48148 |
| 2021-10-11 | 15.66 | $15.41 | 72500 |
| 2021-10-08 | 15.69 | $15.46 | 29500 |
| 2021-10-07 | 15.71 | $15.54 | 34600 |
| 2021-10-06 | 15.73 | $15.44 | 58210 |
| 2021-10-05 | 15.76 | $15.51 | 28100 |
| 2021-10-04 | 15.79 | $15.53 | 27800 |
| 2021-10-01 | 15.81 | $15.63 | 60700 |
| 2021-09-30 | 15.83 | $15.67 | 61000 |
| 2021-09-29 | 15.85 | $15.64 | 76800 |
| 2021-09-28 | 15.87 | $15.58 | 69700 |
| 2021-09-27 | 15.90 | $15.70 | 36600 |
| 2021-09-24 | 15.92 | $15.84 | 61146 |
| 2021-09-23 | 15.93 | $15.90 | 74400 |
| 2021-09-22 | 15.93 | $16.05 | 16000 |
| 2021-09-21 | 15.92 | $15.95 | 51522 |
| 2021-09-20 | 15.92 | $15.98 | 40000 |
| 2021-09-17 | 15.91 | $16.00 | 21600 |
| 2021-09-16 | 15.90 | $16.01 | 42400 |
| 2021-09-15 | 15.89 | $15.95 | 119429 |
| 2021-09-14 | 15.89 | $16.00 | 83116 |
| 2021-09-13 | 15.87 | $15.88 | 44800 |
| 2021-09-10 | 15.87 | $15.71 | 64644 |
| 2021-09-09 | 15.89 | $15.75 | 67600 |
| 2021-09-08 | 15.90 | $15.65 | 102400 |
| 2021-09-07 | 15.93 | $15.61 | 132935 |
| 2021-09-03 | 15.97 | $15.62 | 101913 |
| 2021-09-02 | 16.00 | $15.75 | 134544 |
| 2021-09-01 | 16.03 | $15.84 | 78200 |
| 2021-08-31 | 16.05 | $15.83 | 103100 |
| 2021-08-30 | 16.07 | $15.93 | 47501 |
| 2021-08-27 | 16.09 | $15.98 | 52515 |
| 2021-08-26 | 16.10 | $16.07 | 29336 |
| 2021-08-25 | 16.10 | $16.05 | 63600 |
| 2021-08-24 | 16.11 | $16.06 | 39700 |
| 2021-08-23 | 16.11 | $16.10 | 39010 |
| 2021-08-20 | 16.11 | $16.16 | 56528 |
| 2021-08-19 | 16.11 | $15.98 | 63831 |
| 2021-08-18 | 16.12 | $16.08 | 32100 |
| 2021-08-17 | 16.12 | $16.12 | 57900 |
| 2021-08-16 | 16.12 | $16.19 | 71700 |
| 2021-08-13 | 16.12 | $16.18 | 20726 |
| 2021-08-12 | 16.11 | $16.19 | 48735 |
| 2021-08-11 | 16.10 | $16.32 | 78217 |
| 2021-08-10 | 16.08 | $16.23 | 19221 |
| 2021-08-09 | 16.06 | $16.11 | 41300 |
| 2021-08-06 | 16.06 | $16.03 | 37900 |
| 2021-08-05 | 16.06 | $15.97 | 43000 |
| 2021-08-04 | 16.07 | $15.98 | 69701 |
| 2021-08-03 | 16.08 | $16.12 | 89100 |
| 2021-08-02 | 16.08 | $16.16 | 54800 |
| 2021-07-30 | 16.07 | $16.09 | 36100 |
| 2021-07-29 | 16.06 | $16.05 | 30500 |
| 2021-07-28 | 16.07 | $16.03 | 30326 |
| 2021-07-27 | 16.07 | $15.94 | 151926 |
| 2021-07-26 | 16.08 | $16.19 | 27242 |
| 2021-07-23 | 16.07 | $16.15 | 57825 |
| 2021-07-22 | 16.06 | $16.14 | 49738 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
10.95
2026-07-20
Close Price
$10.86
Vol: 45263
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
9.39
Average
11.53
Maximum
16.13
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 10.95 | $10.86 | 45263 |
| 2026-07-17 | 10.96 | $10.85 | 208100 |
| 2026-07-16 | 10.97 | $10.93 | 273233 |
| 2026-07-15 | 10.97 | $10.97 | 234318 |
| 2026-07-14 | 10.97 | $11.02 | 418200 |
| 2026-07-13 | 10.96 | $10.97 | 570223 |
| 2026-07-10 | 10.95 | $10.99 | 278009 |
| 2026-07-09 | 10.94 | $10.97 | 301600 |
| 2026-07-08 | 10.94 | $10.98 | 356103 |
| 2026-07-07 | 10.93 | $10.98 | 203436 |
| 2026-07-06 | 10.92 | $11.03 | 198400 |
| 2026-07-02 | 10.90 | $11.04 | 394900 |
| 2026-07-01 | 10.88 | $11.01 | 441036 |
| 2026-06-30 | 10.86 | $10.99 | 338400 |
| 2026-06-29 | 10.85 | $10.95 | 382400 |
| 2026-06-26 | 10.83 | $10.98 | 239400 |
| 2026-06-25 | 10.82 | $10.90 | 217926 |
| 2026-06-24 | 10.81 | $10.88 | 311485 |
| 2026-06-23 | 10.80 | $10.89 | 267230 |
| 2026-06-22 | 10.79 | $10.85 | 317000 |
| 2026-06-18 | 10.78 | $10.84 | 390442 |
| 2026-06-17 | 10.77 | $10.76 | 201300 |
| 2026-06-16 | 10.77 | $10.77 | 242024 |
| 2026-06-15 | 10.76 | $10.75 | 555700 |
| 2026-06-12 | 10.76 | $10.74 | 404200 |
| 2026-06-11 | 10.76 | $10.81 | 214119 |
| 2026-06-10 | 10.75 | $10.80 | 545500 |
| 2026-06-09 | 10.74 | $10.84 | 293400 |
| 2026-06-08 | 10.73 | $10.73 | 369500 |
| 2026-06-05 | 10.73 | $10.76 | 308700 |
| 2026-06-04 | 10.72 | $10.82 | 359919 |
| 2026-06-03 | 10.71 | $10.76 | 380700 |
| 2026-06-02 | 10.71 | $10.78 | 402200 |
| 2026-06-01 | 10.71 | $10.77 | 468349 |
| 2026-05-29 | 10.70 | $10.82 | 328941 |
| 2026-05-28 | 10.69 | $10.78 | 313649 |
| 2026-05-27 | 10.69 | $10.73 | 211935 |
| 2026-05-26 | 10.69 | $10.71 | 194423 |
| 2026-05-22 | 10.69 | $10.62 | 161800 |
| 2026-05-21 | 10.70 | $10.56 | 245200 |
| 2026-05-20 | 10.72 | $10.58 | 264000 |
| 2026-05-19 | 10.74 | $10.49 | 440003 |
| 2026-05-18 | 10.77 | $10.54 | 401200 |
| 2026-05-15 | 10.80 | $10.61 | 400800 |
| 2026-05-14 | 10.82 | $10.80 | 168100 |
| 2026-05-13 | 10.82 | $10.81 | 306200 |
| 2026-05-12 | 10.82 | $10.81 | 208300 |
| 2026-05-11 | 10.82 | $10.85 | 236200 |
| 2026-05-08 | 10.81 | $10.86 | 302700 |
| 2026-05-07 | 10.81 | $10.85 | 183600 |
| 2026-05-06 | 10.80 | $10.84 | 309900 |
| 2026-05-05 | 10.80 | $10.78 | 152112 |
| 2026-05-04 | 10.80 | $10.74 | 412003 |
| 2026-05-01 | 10.80 | $10.79 | 289332 |
| 2026-04-30 | 10.79 | $10.82 | 235400 |
| 2026-04-29 | 10.78 | $10.79 | 129623 |
| 2026-04-28 | 10.77 | $10.81 | 154742 |
| 2026-04-27 | 10.76 | $10.82 | 195200 |
| 2026-04-24 | 10.74 | $10.83 | 191000 |
| 2026-04-23 | 10.72 | $10.84 | 178926 |
| 2026-04-22 | 10.70 | $10.82 | 173000 |
| 2026-04-21 | 10.68 | $10.82 | 196643 |
| 2026-04-20 | 10.66 | $10.84 | 300200 |
| 2026-04-17 | 10.63 | $10.81 | 182142 |
| 2026-04-16 | 10.61 | $10.71 | 279541 |
| 2026-04-15 | 10.60 | $10.71 | 233500 |
| 2026-04-14 | 10.58 | $10.77 | 248000 |
| 2026-04-13 | 10.56 | $10.82 | 179100 |
| 2026-04-10 | 10.54 | $10.81 | 292644 |
| 2026-04-09 | 10.52 | $10.69 | 254532 |
| 2026-04-08 | 10.50 | $10.72 | 303500 |
| 2026-04-07 | 10.49 | $10.49 | 397638 |
| 2026-04-06 | 10.50 | $10.40 | 282000 |
| 2026-04-02 | 10.52 | $10.47 | 315200 |
| 2026-04-01 | 10.53 | $10.46 | 291800 |
| 2026-03-31 | 10.55 | $10.40 | 330800 |
| 2026-03-30 | 10.58 | $10.24 | 416100 |
| 2026-03-27 | 10.62 | $10.27 | 330000 |
| 2026-03-26 | 10.67 | $10.40 | 261812 |
| 2026-03-25 | 10.70 | $10.55 | 368418 |
| 2026-03-24 | 10.73 | $10.47 | 441300 |
| 2026-03-23 | 10.76 | $10.63 | 276715 |
| 2026-03-20 | 10.78 | $10.64 | 264527 |
| 2026-03-19 | 10.80 | $10.69 | 169304 |
| 2026-03-18 | 10.81 | $10.72 | 174100 |
| 2026-03-17 | 10.83 | $10.74 | 210712 |
| 2026-03-16 | 10.84 | $10.74 | 150330 |
| 2026-03-13 | 10.85 | $10.71 | 176400 |
| 2026-03-12 | 10.86 | $10.75 | 205499 |
| 2026-03-11 | 10.88 | $10.78 | 215112 |
| 2026-03-10 | 10.88 | $10.84 | 251422 |
| 2026-03-09 | 10.89 | $10.80 | 272528 |
| 2026-03-06 | 10.89 | $10.83 | 377300 |
| 2026-03-05 | 10.90 | $10.88 | 376900 |
| 2026-03-04 | 10.90 | $10.93 | 416100 |
| 2026-03-03 | 10.90 | $10.93 | 379500 |
| 2026-03-02 | 10.89 | $11.01 | 367700 |
| 2026-02-27 | 10.88 | $10.90 | 226400 |
| 2026-02-26 | 10.88 | $10.90 | 171040 |
| 2026-02-25 | 10.88 | $10.92 | 277221 |
| 2026-02-24 | 10.88 | $10.92 | 184900 |
| 2026-02-23 | 10.88 | $10.93 | 295226 |
| 2026-02-20 | 10.87 | $10.90 | 215200 |
| 2026-02-19 | 10.87 | $10.89 | 266703 |
| 2026-02-18 | 10.87 | $10.86 | 143131 |
| 2026-02-17 | 10.87 | $10.79 | 194700 |
| 2026-02-13 | 10.88 | $10.78 | 295216 |
| 2026-02-12 | 10.89 | $10.85 | 214025 |
| 2026-02-11 | 10.90 | $10.77 | 297044 |
| 2026-02-10 | 10.91 | $10.84 | 259800 |
| 2026-02-09 | 10.92 | $10.88 | 280917 |
| 2026-02-06 | 10.92 | $10.84 | 134000 |
| 2026-02-05 | 10.92 | $10.90 | 278341 |
| 2026-02-04 | 10.92 | $10.93 | 487600 |
| 2026-02-03 | 10.92 | $10.99 | 271841 |
| 2026-02-02 | 10.90 | $10.99 | 365500 |
| 2026-01-30 | 10.89 | $11.02 | 185400 |
| 2026-01-29 | 10.87 | $10.99 | 386329 |
| 2026-01-28 | 10.85 | $10.99 | 259633 |
| 2026-01-27 | 10.83 | $10.87 | 597000 |
| 2026-01-26 | 10.82 | $10.86 | 325800 |
| 2026-01-23 | 10.81 | $10.86 | 162000 |
| 2026-01-22 | 10.80 | $10.90 | 450605 |
| 2026-01-21 | 10.78 | $10.93 | 208048 |
| 2026-01-20 | 10.76 | $10.75 | 263500 |
| 2026-01-16 | 10.76 | $10.84 | 159112 |
| 2026-01-15 | 10.74 | $10.85 | 175038 |
| 2026-01-14 | 10.73 | $10.86 | 223811 |
| 2026-01-13 | 10.71 | $10.86 | 259215 |
| 2026-01-12 | 10.69 | $10.85 | 281000 |
| 2026-01-09 | 10.68 | $10.85 | 463944 |
| 2026-01-08 | 10.66 | $10.78 | 206109 |
| 2026-01-07 | 10.65 | $10.75 | 289129 |
| 2026-01-06 | 10.64 | $10.68 | 146400 |
| 2026-01-05 | 10.63 | $10.65 | 147100 |
| 2026-01-02 | 10.63 | $10.69 | 273623 |
| 2025-12-31 | 10.63 | $10.60 | 455300 |
| 2025-12-30 | 10.64 | $10.58 | 542600 |
| 2025-12-29 | 10.64 | $10.56 | 703948 |
| 2025-12-26 | 10.65 | $10.57 | 305946 |
| 2025-12-24 | 10.66 | $10.57 | 310400 |
| 2025-12-23 | 10.67 | $10.57 | 651700 |
| 2025-12-22 | 10.68 | $10.58 | 500000 |
| 2025-12-19 | 10.70 | $10.75 | 260700 |
| 2025-12-18 | 10.69 | $10.76 | 448800 |
| 2025-12-17 | 10.68 | $10.71 | 355600 |
| 2025-12-16 | 10.68 | $10.70 | 371900 |
| 2025-12-15 | 10.68 | $10.66 | 375700 |
| 2025-12-12 | 10.68 | $10.65 | 581731 |
| 2025-12-11 | 10.68 | $10.68 | 293044 |
| 2025-12-10 | 10.69 | $10.70 | 250942 |
| 2025-12-09 | 10.69 | $10.71 | 457500 |
| 2025-12-08 | 10.69 | $10.63 | 514937 |
| 2025-12-05 | 10.70 | $10.69 | 399600 |
| 2025-12-04 | 10.70 | $10.70 | 417227 |
| 2025-12-03 | 10.70 | $10.69 | 548400 |
| 2025-12-02 | 10.71 | $10.61 | 316600 |
| 2025-12-01 | 10.72 | $10.63 | 241400 |
| 2025-11-28 | 10.74 | $10.71 | 266600 |
| 2025-11-26 | 10.74 | $10.71 | 382600 |
| 2025-11-25 | 10.75 | $10.75 | 295816 |
| 2025-11-24 | 10.75 | $10.74 | 316200 |
| 2025-11-21 | 10.76 | $10.65 | 220737 |
| 2025-11-20 | 10.77 | $10.65 | 157519 |
| 2025-11-19 | 10.79 | $10.69 | 238600 |
| 2025-11-18 | 10.80 | $10.69 | 209000 |
| 2025-11-17 | 10.81 | $10.75 | 430049 |
| 2025-11-14 | 10.82 | $10.73 | 185000 |
| 2025-11-13 | 10.83 | $10.80 | 279638 |
| 2025-11-12 | 10.83 | $10.80 | 229900 |
| 2025-11-11 | 10.83 | $10.83 | 359944 |
| 2025-11-10 | 10.83 | $10.85 | 278214 |
| 2025-11-07 | 10.83 | $10.82 | 235416 |
| 2025-11-06 | 10.83 | $10.80 | 176918 |
| 2025-11-05 | 10.83 | $10.77 | 197213 |
| 2025-11-04 | 10.83 | $10.84 | 277100 |
| 2025-11-03 | 10.83 | $10.83 | 278700 |
| 2025-10-31 | 10.83 | $10.87 | 293200 |
| 2025-10-30 | 10.82 | $10.88 | 154305 |
| 2025-10-29 | 10.81 | $10.91 | 328100 |
| 2025-10-28 | 10.80 | $10.92 | 227135 |
| 2025-10-27 | 10.79 | $10.86 | 271846 |
| 2025-10-24 | 10.78 | $10.86 | 158500 |
| 2025-10-23 | 10.77 | $10.83 | 213308 |
| 2025-10-22 | 10.77 | $10.79 | 144616 |
| 2025-10-21 | 10.77 | $10.77 | 201309 |
| 2025-10-20 | 10.77 | $10.78 | 284105 |
| 2025-10-17 | 10.77 | $10.68 | 342800 |
| 2025-10-16 | 10.77 | $10.70 | 565700 |
| 2025-10-15 | 10.78 | $10.79 | 210200 |
| 2025-10-14 | 10.78 | $10.79 | 355200 |
| 2025-10-13 | 10.78 | $10.81 | 321327 |
| 2025-10-10 | 10.78 | $10.75 | 245800 |
| 2025-10-09 | 10.78 | $10.74 | 333200 |
| 2025-10-08 | 10.79 | $10.83 | 271017 |
| 2025-10-07 | 10.78 | $10.71 | 146700 |
| 2025-10-06 | 10.79 | $10.75 | 489523 |
| 2025-10-03 | 10.79 | $10.85 | 132900 |
| 2025-10-02 | 10.78 | $10.84 | 185412 |
| 2025-10-01 | 10.77 | $10.79 | 251400 |
| 2025-09-30 | 10.77 | $10.85 | 177500 |
| 2025-09-29 | 10.75 | $10.82 | 246600 |
| 2025-09-26 | 10.73 | $10.73 | 227100 |
| 2025-09-25 | 10.72 | $10.68 | 250702 |
| 2025-09-24 | 10.72 | $10.69 | 237621 |
| 2025-09-23 | 10.71 | $10.78 | 147000 |
| 2025-09-22 | 10.69 | $10.82 | 251902 |
| 2025-09-19 | 10.66 | $10.80 | 207000 |
| 2025-09-18 | 10.63 | $10.84 | 394305 |
| 2025-09-17 | 10.59 | $10.82 | 289501 |
| 2025-09-16 | 10.55 | $10.77 | 206925 |
| 2025-09-15 | 10.51 | $10.78 | 119610 |
| 2025-09-12 | 10.47 | $10.82 | 213042 |
| 2025-09-11 | 10.43 | $10.82 | 262022 |
| 2025-09-10 | 10.38 | $10.80 | 363200 |
| 2025-09-09 | 10.33 | $10.64 | 270300 |
| 2025-09-08 | 10.30 | $10.60 | 232506 |
| 2025-09-05 | 10.26 | $10.45 | 360224 |
| 2025-09-04 | 10.24 | $10.35 | 250100 |
| 2025-09-03 | 10.24 | $10.33 | 444000 |
| 2025-09-02 | 10.23 | $10.29 | 276000 |
| 2025-08-29 | 10.22 | $10.30 | 405138 |
| 2025-08-28 | 10.21 | $10.22 | 335647 |
| 2025-08-27 | 10.22 | $10.20 | 273221 |
| 2025-08-26 | 10.22 | $10.18 | 225000 |
| 2025-08-25 | 10.22 | $10.18 | 214800 |
| 2025-08-22 | 10.22 | $10.18 | 275900 |
| 2025-08-21 | 10.22 | $10.12 | 200000 |
| 2025-08-20 | 10.23 | $10.11 | 153200 |
| 2025-08-19 | 10.24 | $10.18 | 170434 |
| 2025-08-18 | 10.24 | $10.20 | 243900 |
| 2025-08-15 | 10.23 | $10.27 | 156808 |
| 2025-08-14 | 10.23 | $10.33 | 177443 |
| 2025-08-13 | 10.21 | $10.35 | 279609 |
| 2025-08-12 | 10.19 | $10.30 | 343928 |
| 2025-08-11 | 10.18 | $10.29 | 150900 |
| 2025-08-08 | 10.16 | $10.32 | 206146 |
| 2025-08-07 | 10.15 | $10.31 | 295304 |
| 2025-08-06 | 10.13 | $10.29 | 321825 |
| 2025-08-05 | 10.12 | $10.21 | 382427 |
| 2025-08-04 | 10.11 | $10.19 | 460619 |
| 2025-08-01 | 10.11 | $10.16 | 534300 |
| 2025-07-31 | 10.11 | $10.06 | 246302 |
| 2025-07-30 | 10.13 | $10.04 | 229423 |
| 2025-07-29 | 10.14 | $10.05 | 169923 |
| 2025-07-28 | 10.16 | $10.06 | 114406 |
| 2025-07-25 | 10.18 | $10.08 | 195527 |
| 2025-07-24 | 10.20 | $10.06 | 275800 |
| 2025-07-23 | 10.22 | $10.02 | 332500 |
| 2025-07-22 | 10.24 | $10.05 | 219400 |
| 2025-07-21 | 10.26 | $10.09 | 376441 |
| 2025-07-18 | 10.28 | $10.10 | 232000 |
| 2025-07-17 | 10.30 | $10.19 | 267204 |
| 2025-07-16 | 10.32 | $10.15 | 386309 |
| 2025-07-15 | 10.33 | $10.25 | 219901 |
| 2025-07-14 | 10.34 | $10.34 | 253900 |
| 2025-07-11 | 10.34 | $10.32 | 253000 |
| 2025-07-10 | 10.34 | $10.35 | 202921 |
| 2025-07-09 | 10.34 | $10.35 | 194133 |
| 2025-07-08 | 10.33 | $10.33 | 170336 |
| 2025-07-07 | 10.33 | $10.37 | 294107 |
| 2025-07-03 | 10.33 | $10.40 | 216134 |
| 2025-07-02 | 10.32 | $10.38 | 178500 |
| 2025-07-01 | 10.31 | $10.36 | 206117 |
| 2025-06-30 | 10.31 | $10.35 | 425700 |
| 2025-06-27 | 10.30 | $10.35 | 231512 |
| 2025-06-26 | 10.30 | $10.35 | 349400 |
| 2025-06-25 | 10.30 | $10.29 | 218101 |
| 2025-06-24 | 10.30 | $10.31 | 212819 |
| 2025-06-23 | 10.30 | $10.25 | 164300 |
| 2025-06-20 | 10.30 | $10.25 | 497800 |
| 2025-06-18 | 10.31 | $10.29 | 220000 |
| 2025-06-17 | 10.31 | $10.30 | 88644 |
| 2025-06-16 | 10.31 | $10.26 | 130238 |
| 2025-06-13 | 10.32 | $10.29 | 173200 |
| 2025-06-12 | 10.32 | $10.35 | 224113 |
| 2025-06-11 | 10.32 | $10.35 | 281300 |
| 2025-06-10 | 10.33 | $10.28 | 524441 |
| 2025-06-09 | 10.33 | $10.27 | 329036 |
| 2025-06-06 | 10.35 | $10.30 | 267949 |
| 2025-06-05 | 10.36 | $10.32 | 212300 |
| 2025-06-04 | 10.36 | $10.35 | 206100 |
| 2025-06-03 | 10.37 | $10.34 | 250300 |
| 2025-06-02 | 10.38 | $10.34 | 234448 |
| 2025-05-30 | 10.39 | $10.34 | 127400 |
| 2025-05-29 | 10.40 | $10.32 | 149400 |
| 2025-05-28 | 10.42 | $10.29 | 207544 |
| 2025-05-27 | 10.44 | $10.35 | 166107 |
| 2025-05-23 | 10.45 | $10.25 | 224000 |
| 2025-05-22 | 10.47 | $10.29 | 270533 |
| 2025-05-21 | 10.49 | $10.29 | 262215 |
| 2025-05-20 | 10.51 | $10.42 | 239700 |
| 2025-05-19 | 10.52 | $10.44 | 93517 |
| 2025-05-16 | 10.53 | $10.49 | 145700 |
| 2025-05-15 | 10.52 | $10.53 | 161800 |
| 2025-05-14 | 10.52 | $10.48 | 179028 |
| 2025-05-13 | 10.51 | $10.55 | 144904 |
| 2025-05-12 | 10.50 | $10.53 | 182300 |
| 2025-05-09 | 10.49 | $10.57 | 50403 |
| 2025-05-08 | 10.48 | $10.56 | 137024 |
| 2025-05-07 | 10.46 | $10.55 | 203923 |
| 2025-05-06 | 10.45 | $10.57 | 126200 |
| 2025-05-05 | 10.43 | $10.58 | 106245 |
| 2025-05-02 | 10.41 | $10.62 | 190900 |
| 2025-05-01 | 10.39 | $10.63 | 220900 |
| 2025-04-30 | 10.37 | $10.55 | 144723 |
| 2025-04-29 | 10.36 | $10.48 | 97300 |
| 2025-04-28 | 10.35 | $10.39 | 150601 |
| 2025-04-25 | 10.36 | $10.45 | 122500 |
| 2025-04-24 | 10.36 | $10.42 | 149704 |
| 2025-04-23 | 10.36 | $10.25 | 123900 |
| 2025-04-22 | 10.39 | $10.24 | 156300 |
| 2025-04-21 | 10.41 | $10.18 | 173000 |
| 2025-04-17 | 10.45 | $10.28 | 173100 |
| 2025-04-16 | 10.48 | $10.24 | 214200 |
| 2025-04-15 | 10.51 | $10.36 | 183500 |
| 2025-04-14 | 10.53 | $10.37 | 191904 |
| 2025-04-11 | 10.56 | $10.25 | 318127 |
| 2025-04-10 | 10.60 | $10.09 | 478544 |
| 2025-04-09 | 10.65 | $10.43 | 667327 |
| 2025-04-08 | 10.68 | $10.16 | 445700 |
| 2025-04-07 | 10.74 | $10.58 | 508300 |
| 2025-04-04 | 10.75 | $10.77 | 366631 |
| 2025-04-03 | 10.75 | $10.88 | 260500 |
| 2025-04-02 | 10.74 | $10.81 | 276504 |
| 2025-04-01 | 10.74 | $10.83 | 260446 |
| 2025-03-31 | 10.74 | $10.71 | 208231 |
| 2025-03-28 | 10.75 | $10.69 | 214500 |
| 2025-03-27 | 10.76 | $10.66 | 169525 |
| 2025-03-26 | 10.78 | $10.65 | 177525 |
| 2025-03-25 | 10.80 | $10.77 | 241432 |
| 2025-03-24 | 10.81 | $10.76 | 354216 |
| 2025-03-21 | 10.82 | $10.76 | 192700 |
| 2025-03-20 | 10.84 | $10.70 | 122343 |
| 2025-03-19 | 10.86 | $10.65 | 219309 |
| 2025-03-18 | 10.89 | $10.67 | 376200 |
| 2025-03-17 | 10.92 | $10.73 | 199400 |
| 2025-03-14 | 10.94 | $10.75 | 191400 |
| 2025-03-13 | 10.96 | $10.77 | 288933 |
| 2025-03-12 | 10.98 | $10.86 | 251141 |
| 2025-03-11 | 10.99 | $10.87 | 187774 |
| 2025-03-10 | 11.00 | $10.91 | 157100 |
| 2025-03-07 | 11.01 | $10.92 | 140300 |
| 2025-03-06 | 11.02 | $11.02 | 115200 |
| 2025-03-05 | 11.02 | $11.03 | 332843 |
| 2025-03-04 | 11.01 | $11.00 | 200626 |
| 2025-03-03 | 11.01 | $11.07 | 182725 |
| 2025-02-28 | 11.00 | $11.13 | 155823 |
| 2025-02-27 | 10.99 | $11.03 | 154000 |
| 2025-02-26 | 10.98 | $11.07 | 147228 |
| 2025-02-25 | 10.97 | $11.05 | 181734 |
| 2025-02-24 | 10.95 | $10.98 | 96613 |
| 2025-02-21 | 10.95 | $11.01 | 122800 |
| 2025-02-20 | 10.93 | $11.03 | 319200 |
| 2025-02-19 | 10.92 | $11.00 | 227500 |
| 2025-02-18 | 10.91 | $10.94 | 100309 |
| 2025-02-14 | 10.90 | $10.95 | 87242 |
| 2025-02-13 | 10.89 | $10.90 | 123618 |
| 2025-02-12 | 10.88 | $10.87 | 310742 |
| 2025-02-11 | 10.87 | $10.96 | 185600 |
| 2025-02-10 | 10.86 | $10.99 | 165736 |
| 2025-02-07 | 10.83 | $10.96 | 197816 |
| 2025-02-06 | 10.81 | $10.95 | 344400 |
| 2025-02-05 | 10.79 | $11.00 | 320200 |
| 2025-02-04 | 10.77 | $10.91 | 399400 |
| 2025-02-03 | 10.75 | $10.88 | 271326 |
| 2025-01-31 | 10.73 | $10.85 | 199500 |
| 2025-01-30 | 10.72 | $10.84 | 76410 |
| 2025-01-29 | 10.71 | $10.79 | 103300 |
| 2025-01-28 | 10.69 | $10.80 | 454424 |
| 2025-01-27 | 10.68 | $10.75 | 183909 |
| 2025-01-24 | 10.67 | $10.75 | 263642 |
| 2025-01-23 | 10.66 | $10.71 | 184400 |
| 2025-01-22 | 10.66 | $10.73 | 412503 |
| 2025-01-21 | 10.65 | $10.73 | 276004 |
| 2025-01-17 | 10.64 | $10.64 | 234700 |
| 2025-01-16 | 10.64 | $10.61 | 233300 |
| 2025-01-15 | 10.65 | $10.63 | 486331 |
| 2025-01-14 | 10.66 | $10.55 | 352903 |
| 2025-01-13 | 10.67 | $10.55 | 369800 |
| 2025-01-10 | 10.70 | $10.63 | 301100 |
| 2025-01-08 | 10.72 | $10.71 | 236100 |
| 2025-01-07 | 10.73 | $10.74 | 353442 |
| 2025-01-06 | 10.74 | $10.75 | 206600 |
| 2025-01-03 | 10.76 | $10.76 | 261916 |
| 2025-01-02 | 10.78 | $10.72 | 279922 |
| 2024-12-31 | 10.80 | $10.63 | 843108 |
| 2024-12-30 | 10.84 | $10.59 | 865200 |
| 2024-12-27 | 10.88 | $10.55 | 594716 |
| 2024-12-26 | 10.93 | $10.60 | 514116 |
| 2024-12-24 | 10.98 | $10.60 | 279811 |
| 2024-12-23 | 11.03 | $10.55 | 548700 |
| 2024-12-20 | 11.09 | $10.60 | 800500 |
| 2024-12-19 | 11.14 | $10.63 | 654700 |
| 2024-12-18 | 11.19 | $10.82 | 776837 |
| 2024-12-17 | 11.23 | $10.95 | 543400 |
| 2024-12-16 | 11.25 | $11.07 | 350300 |
| 2024-12-13 | 11.27 | $11.19 | 294500 |
| 2024-12-12 | 11.27 | $11.28 | 284000 |
| 2024-12-11 | 11.26 | $11.40 | 405803 |
| 2024-12-10 | 11.24 | $11.40 | 151405 |
| 2024-12-09 | 11.21 | $11.38 | 438000 |
| 2024-12-06 | 11.19 | $11.35 | 316707 |
| 2024-12-05 | 11.17 | $11.26 | 393909 |
| 2024-12-04 | 11.16 | $11.30 | 254600 |
| 2024-12-03 | 11.14 | $11.32 | 224246 |
| 2024-12-02 | 11.12 | $11.26 | 493610 |
| 2024-11-29 | 11.10 | $11.35 | 147400 |
| 2024-11-27 | 11.08 | $11.26 | 331501 |
| 2024-11-26 | 11.06 | $11.10 | 195337 |
| 2024-11-25 | 11.06 | $11.11 | 387733 |
| 2024-11-22 | 11.05 | $11.04 | 332115 |
| 2024-11-21 | 11.06 | $10.97 | 240349 |
| 2024-11-20 | 11.07 | $10.94 | 231200 |
| 2024-11-19 | 11.08 | $11.00 | 661700 |
| 2024-11-18 | 11.10 | $11.00 | 229045 |
| 2024-11-15 | 11.11 | $11.03 | 219030 |
| 2024-11-14 | 11.12 | $11.13 | 318800 |
| 2024-11-13 | 11.12 | $11.12 | 402611 |
| 2024-11-12 | 11.13 | $11.12 | 312046 |
| 2024-11-11 | 11.14 | $11.17 | 195128 |
| 2024-11-08 | 11.14 | $11.18 | 267300 |
| 2024-11-07 | 11.15 | $11.12 | 262029 |
| 2024-11-06 | 11.16 | $10.99 | 370800 |
| 2024-11-05 | 11.19 | $11.07 | 347900 |
| 2024-11-04 | 11.21 | $11.06 | 302538 |
| 2024-11-01 | 11.23 | $11.08 | 343600 |
| 2024-10-31 | 11.26 | $11.08 | 296021 |
| 2024-10-30 | 11.29 | $11.11 | 228447 |
| 2024-10-29 | 11.31 | $11.02 | 438700 |
| 2024-10-28 | 11.35 | $11.13 | 273130 |
| 2024-10-25 | 11.38 | $11.26 | 194543 |
| 2024-10-24 | 11.40 | $11.18 | 181400 |
| 2024-10-23 | 11.43 | $11.20 | 172900 |
| 2024-10-22 | 11.45 | $11.35 | 143800 |
| 2024-10-21 | 11.47 | $11.37 | 164442 |
| 2024-10-18 | 11.48 | $11.42 | 149537 |
| 2024-10-17 | 11.49 | $11.41 | 283600 |
| 2024-10-16 | 11.50 | $11.41 | 128100 |
| 2024-10-15 | 11.51 | $11.40 | 121511 |
| 2024-10-14 | 11.52 | $11.44 | 200527 |
| 2024-10-11 | 11.53 | $11.50 | 248700 |
| 2024-10-10 | 11.54 | $11.48 | 161843 |
| 2024-10-09 | 11.54 | $11.52 | 148300 |
| 2024-10-08 | 11.54 | $11.53 | 182627 |
| 2024-10-07 | 11.54 | $11.53 | 222116 |
| 2024-10-04 | 11.54 | $11.51 | 171000 |
| 2024-10-03 | 11.54 | $11.55 | 172107 |
| 2024-10-02 | 11.54 | $11.59 | 189200 |
| 2024-10-01 | 11.53 | $11.60 | 142100 |
| 2024-09-30 | 11.52 | $11.52 | 256417 |
| 2024-09-27 | 11.51 | $11.54 | 162700 |
| 2024-09-26 | 11.50 | $11.53 | 189199 |
| 2024-09-25 | 11.49 | $11.50 | 235600 |
| 2024-09-24 | 11.48 | $11.55 | 114138 |
| 2024-09-23 | 11.46 | $11.54 | 185220 |
| 2024-09-20 | 11.45 | $11.56 | 187949 |
| 2024-09-19 | 11.43 | $11.60 | 176900 |
| 2024-09-18 | 11.40 | $11.59 | 167000 |
| 2024-09-17 | 11.38 | $11.57 | 262812 |
| 2024-09-16 | 11.35 | $11.51 | 230430 |
| 2024-09-13 | 11.33 | $11.55 | 173800 |
| 2024-09-12 | 11.30 | $11.46 | 363000 |
| 2024-09-11 | 11.28 | $11.46 | 155524 |
| 2024-09-10 | 11.26 | $11.39 | 107929 |
| 2024-09-09 | 11.25 | $11.37 | 166100 |
| 2024-09-06 | 11.24 | $11.35 | 96400 |
| 2024-09-05 | 11.23 | $11.31 | 303532 |
| 2024-09-04 | 11.22 | $11.26 | 281700 |
| 2024-09-03 | 11.22 | $11.25 | 293600 |
| 2024-08-30 | 11.22 | $11.18 | 448810 |
| 2024-08-29 | 11.23 | $11.16 | 167400 |
| 2024-08-28 | 11.24 | $11.14 | 115200 |
| 2024-08-27 | 11.25 | $11.15 | 217639 |
| 2024-08-26 | 11.26 | $11.17 | 315847 |
| 2024-08-23 | 11.27 | $11.23 | 195200 |
| 2024-08-22 | 11.27 | $11.21 | 209247 |
| 2024-08-21 | 11.27 | $11.29 | 118228 |
| 2024-08-20 | 11.27 | $11.26 | 141903 |
| 2024-08-19 | 11.27 | $11.27 | 171543 |
| 2024-08-16 | 11.26 | $11.22 | 201007 |
| 2024-08-15 | 11.26 | $11.20 | 147140 |
| 2024-08-14 | 11.26 | $11.28 | 206900 |
| 2024-08-13 | 11.25 | $11.32 | 187600 |
| 2024-08-12 | 11.24 | $11.30 | 132100 |
| 2024-08-09 | 11.23 | $11.31 | 189900 |
| 2024-08-08 | 11.21 | $11.37 | 152749 |
| 2024-08-07 | 11.20 | $11.39 | 299326 |
| 2024-08-06 | 11.17 | $11.39 | 206100 |
| 2024-08-05 | 11.15 | $11.25 | 390000 |
| 2024-08-02 | 11.14 | $11.30 | 408035 |
| 2024-08-01 | 11.13 | $11.21 | 333300 |
| 2024-07-31 | 11.12 | $11.15 | 241932 |
| 2024-07-30 | 11.12 | $11.09 | 162607 |
| 2024-07-29 | 11.12 | $11.11 | 187421 |
| 2024-07-26 | 11.12 | $11.13 | 139500 |
| 2024-07-25 | 11.12 | $11.07 | 178900 |
| 2024-07-24 | 11.12 | $11.07 | 219049 |
| 2024-07-23 | 11.13 | $11.10 | 119200 |
| 2024-07-22 | 11.13 | $11.07 | 122800 |
| 2024-07-19 | 11.13 | $11.01 | 1.4M |
| 2024-07-18 | 11.14 | $11.09 | 289408 |
| 2024-07-17 | 11.15 | $11.10 | 268816 |
| 2024-07-16 | 11.15 | $11.19 | 361529 |
| 2024-07-15 | 11.14 | $11.20 | 349935 |
| 2024-07-12 | 11.13 | $11.36 | 191435 |
| 2024-07-11 | 11.10 | $11.29 | 223013 |
| 2024-07-10 | 11.08 | $11.18 | 165100 |
| 2024-07-09 | 11.07 | $11.11 | 350818 |
| 2024-07-08 | 11.07 | $11.06 | 173220 |
| 2024-07-05 | 11.07 | $11.08 | 124835 |
| 2024-07-03 | 11.06 | $11.05 | 116711 |
| 2024-07-02 | 11.06 | $11.09 | 250200 |
| 2024-07-01 | 11.05 | $11.01 | 367315 |
| 2024-06-28 | 11.05 | $11.10 | 176725 |
| 2024-06-27 | 11.04 | $11.06 | 514900 |
| 2024-06-26 | 11.03 | $11.13 | 86900 |
| 2024-06-25 | 11.02 | $11.10 | 94622 |
| 2024-06-24 | 11.00 | $11.09 | 75427 |
| 2024-06-21 | 10.99 | $11.04 | 66500 |
| 2024-06-20 | 10.97 | $11.05 | 184242 |
| 2024-06-18 | 10.96 | $11.10 | 160816 |
| 2024-06-17 | 10.94 | $11.06 | 71015 |
| 2024-06-14 | 10.92 | $11.05 | 117322 |
| 2024-06-13 | 10.91 | $11.06 | 153700 |
| 2024-06-12 | 10.89 | $10.99 | 276900 |
| 2024-06-11 | 10.88 | $10.98 | 271918 |
| 2024-06-10 | 10.86 | $11.02 | 257649 |
| 2024-06-07 | 10.85 | $10.94 | 178922 |
| 2024-06-06 | 10.84 | $10.96 | 230100 |
| 2024-06-05 | 10.83 | $10.97 | 268200 |
| 2024-06-04 | 10.82 | $10.88 | 246111 |
| 2024-06-03 | 10.81 | $10.83 | 216600 |
| 2024-05-31 | 10.82 | $10.73 | 138419 |
| 2024-05-30 | 10.83 | $10.69 | 118849 |
| 2024-05-29 | 10.84 | $10.67 | 407500 |
| 2024-05-28 | 10.86 | $10.79 | 245600 |
| 2024-05-24 | 10.87 | $10.91 | 284600 |
| 2024-05-23 | 10.86 | $10.82 | 253330 |
| 2024-05-22 | 10.86 | $10.78 | 172645 |
| 2024-05-21 | 10.86 | $10.84 | 202900 |
| 2024-05-20 | 10.86 | $10.86 | 150200 |
| 2024-05-17 | 10.85 | $10.84 | 319200 |
| 2024-05-16 | 10.85 | $10.89 | 267607 |
| 2024-05-15 | 10.84 | $10.88 | 335100 |
| 2024-05-14 | 10.83 | $10.87 | 212043 |
| 2024-05-13 | 10.82 | $10.98 | 243500 |
| 2024-05-10 | 10.79 | $10.89 | 285400 |
| 2024-05-09 | 10.78 | $10.94 | 133906 |
| 2024-05-08 | 10.76 | $10.96 | 191900 |
| 2024-05-07 | 10.73 | $10.98 | 168600 |
| 2024-05-06 | 10.71 | $10.85 | 187100 |
| 2024-05-03 | 10.69 | $10.83 | 195000 |
| 2024-05-02 | 10.68 | $10.73 | 288100 |
| 2024-05-01 | 10.68 | $10.68 | 382739 |
| 2024-04-30 | 10.69 | $10.65 | 130023 |
| 2024-04-29 | 10.70 | $10.67 | 242726 |
| 2024-04-26 | 10.71 | $10.64 | 310400 |
| 2024-04-25 | 10.73 | $10.62 | 212531 |
| 2024-04-24 | 10.75 | $10.71 | 278300 |
| 2024-04-23 | 10.76 | $10.74 | 178500 |
| 2024-04-22 | 10.77 | $10.67 | 170900 |
| 2024-04-19 | 10.79 | $10.68 | 99348 |
| 2024-04-18 | 10.81 | $10.67 | 232715 |
| 2024-04-17 | 10.83 | $10.64 | 210102 |
| 2024-04-16 | 10.86 | $10.60 | 311715 |
| 2024-04-15 | 10.89 | $10.61 | 167700 |
| 2024-04-12 | 10.93 | $10.70 | 199842 |
| 2024-04-11 | 10.96 | $10.79 | 151500 |
| 2024-04-10 | 10.98 | $10.75 | 273300 |
| 2024-04-09 | 11.01 | $10.93 | 194648 |
| 2024-04-08 | 11.02 | $10.92 | 215807 |
| 2024-04-05 | 11.04 | $10.96 | 163134 |
| 2024-04-04 | 11.05 | $11.05 | 167542 |
| 2024-04-03 | 11.05 | $10.99 | 280100 |
| 2024-04-02 | 11.06 | $11.01 | 329700 |
| 2024-04-01 | 11.07 | $11.00 | 253934 |
| 2024-03-28 | 11.08 | $11.01 | 135300 |
| 2024-03-27 | 11.09 | $11.03 | 140700 |
| 2024-03-26 | 11.09 | $10.98 | 276100 |
| 2024-03-25 | 11.10 | $11.02 | 181502 |
| 2024-03-22 | 11.11 | $11.05 | 96830 |
| 2024-03-21 | 11.11 | $11.00 | 315811 |
| 2024-03-20 | 11.12 | $11.09 | 368305 |
| 2024-03-19 | 11.12 | $11.16 | 146742 |
| 2024-03-18 | 11.12 | $11.18 | 165237 |
| 2024-03-15 | 11.11 | $11.17 | 269028 |
| 2024-03-14 | 11.10 | $11.10 | 193100 |
| 2024-03-13 | 11.10 | $11.16 | 234317 |
| 2024-03-12 | 11.09 | $11.15 | 187119 |
| 2024-03-11 | 11.08 | $11.22 | 174600 |
| 2024-03-08 | 11.07 | $11.19 | 271000 |
| 2024-03-07 | 11.06 | $11.10 | 216722 |
| 2024-03-06 | 11.05 | $11.11 | 265421 |
| 2024-03-05 | 11.05 | $11.11 | 140109 |
| 2024-03-04 | 11.04 | $11.03 | 211819 |
| 2024-03-01 | 11.05 | $11.05 | 193049 |
| 2024-02-29 | 11.05 | $11.02 | 173139 |
| 2024-02-28 | 11.06 | $10.97 | 128900 |
| 2024-02-27 | 11.07 | $10.91 | 224821 |
| 2024-02-26 | 11.09 | $10.97 | 170500 |
| 2024-02-23 | 11.10 | $11.06 | 177300 |
| 2024-02-22 | 11.10 | $11.01 | 285900 |
| 2024-02-21 | 11.11 | $11.12 | 112930 |
| 2024-02-20 | 11.11 | $11.12 | 115200 |
| 2024-02-16 | 11.11 | $11.11 | 102100 |
| 2024-02-15 | 11.11 | $11.14 | 342814 |
| 2024-02-14 | 11.10 | $11.07 | 153000 |
| 2024-02-13 | 11.10 | $11.11 | 355428 |
| 2024-02-12 | 11.10 | $11.17 | 198232 |
| 2024-02-09 | 11.09 | $11.10 | 351703 |
| 2024-02-08 | 11.09 | $11.08 | 130000 |
| 2024-02-07 | 11.09 | $11.10 | 407822 |
| 2024-02-06 | 11.09 | $11.14 | 123400 |
| 2024-02-05 | 11.09 | $11.04 | 270400 |
| 2024-02-02 | 11.10 | $11.11 | 361641 |
| 2024-02-01 | 11.10 | $11.22 | 401900 |
| 2024-01-31 | 11.09 | $11.14 | 373502 |
| 2024-01-30 | 11.09 | $11.08 | 265743 |
| 2024-01-29 | 11.09 | $11.09 | 208800 |
| 2024-01-26 | 11.09 | $11.03 | 389800 |
| 2024-01-25 | 11.10 | $11.06 | 345949 |
| 2024-01-24 | 11.11 | $11.02 | 182044 |
| 2024-01-23 | 11.12 | $11.07 | 892541 |
| 2024-01-22 | 11.13 | $11.08 | 256426 |
| 2024-01-19 | 11.13 | $10.97 | 1.7M |
| 2024-01-18 | 11.15 | $11.02 | 515800 |
| 2024-01-17 | 11.16 | $11.06 | 401500 |
| 2024-01-16 | 11.17 | $11.11 | 365900 |
| 2024-01-12 | 11.17 | $11.20 | 339300 |
| 2024-01-11 | 11.17 | $11.22 | 252837 |
| 2024-01-10 | 11.15 | $11.16 | 215236 |
| 2024-01-09 | 11.15 | $11.18 | 187415 |
| 2024-01-08 | 11.14 | $11.22 | 367246 |
| 2024-01-05 | 11.12 | $11.17 | 283742 |
| 2024-01-04 | 11.10 | $11.24 | 120738 |
| 2024-01-03 | 11.08 | $11.27 | 135837 |
| 2024-01-02 | 11.05 | $11.24 | 394100 |
| 2023-12-29 | 11.03 | $11.13 | 450300 |
| 2023-12-28 | 11.01 | $11.04 | 494000 |
| 2023-12-27 | 10.99 | $11.15 | 506300 |
| 2023-12-26 | 10.97 | $11.13 | 438200 |
| 2023-12-22 | 10.94 | $11.13 | 406805 |
| 2023-12-21 | 10.91 | $11.15 | 551034 |
| 2023-12-20 | 10.87 | $11.07 | 470300 |
| 2023-12-19 | 10.84 | $11.04 | 413200 |
| 2023-12-18 | 10.81 | $11.03 | 565643 |
| 2023-12-15 | 10.78 | $10.99 | 268932 |
| 2023-12-14 | 10.74 | $10.97 | 385627 |
| 2023-12-13 | 10.71 | $10.89 | 490640 |
| 2023-12-12 | 10.68 | $10.74 | 401300 |
| 2023-12-11 | 10.66 | $10.80 | 371300 |
| 2023-12-08 | 10.63 | $10.86 | 440200 |
| 2023-12-07 | 10.59 | $10.81 | 398933 |
| 2023-12-06 | 10.54 | $10.75 | 519700 |
| 2023-12-05 | 10.50 | $10.77 | 309932 |
| 2023-12-04 | 10.46 | $10.74 | 323638 |
| 2023-12-01 | 10.41 | $10.77 | 433600 |
| 2023-11-30 | 10.35 | $10.63 | 564401 |
| 2023-11-29 | 10.30 | $10.72 | 333200 |
| 2023-11-28 | 10.23 | $10.55 | 278517 |
| 2023-11-27 | 10.18 | $10.47 | 244112 |
| 2023-11-24 | 10.12 | $10.44 | 172600 |
| 2023-11-22 | 10.07 | $10.45 | 471924 |
| 2023-11-21 | 10.00 | $10.45 | 454201 |
| 2023-11-20 | 9.93 | $10.37 | 608000 |
| 2023-11-17 | 9.87 | $10.38 | 374533 |
| 2023-11-16 | 9.79 | $10.37 | 441935 |
| 2023-11-15 | 9.72 | $10.14 | 489037 |
| 2023-11-14 | 9.66 | $10.02 | 241132 |
| 2023-11-13 | 9.61 | $9.90 | 307946 |
| 2023-11-10 | 9.58 | $9.92 | 388710 |
| 2023-11-09 | 9.54 | $9.82 | 454800 |
| 2023-11-08 | 9.51 | $9.89 | 308915 |
| 2023-11-07 | 9.47 | $9.79 | 416029 |
| 2023-11-06 | 9.44 | $9.69 | 158548 |
| 2023-11-03 | 9.42 | $9.68 | 292800 |
| 2023-11-02 | 9.39 | $9.53 | 445000 |
| 2023-11-01 | 9.39 | $9.37 | 507542 |
| 2023-10-31 | 9.39 | $9.24 | 351310 |
| 2023-10-30 | 9.41 | $9.29 | 237600 |
| 2023-10-27 | 9.43 | $9.30 | 166600 |
| 2023-10-26 | 9.45 | $9.29 | 515815 |
| 2023-10-25 | 9.47 | $9.21 | 241000 |
| 2023-10-24 | 9.50 | $9.34 | 232526 |
| 2023-10-23 | 9.52 | $9.30 | 230000 |
| 2023-10-20 | 9.55 | $9.38 | 282900 |
| 2023-10-19 | 9.57 | $9.39 | 337400 |
| 2023-10-18 | 9.59 | $9.48 | 265129 |
| 2023-10-17 | 9.61 | $9.58 | 405323 |
| 2023-10-16 | 9.63 | $9.64 | 152200 |
| 2023-10-13 | 9.64 | $9.74 | 261310 |
| 2023-10-12 | 9.64 | $9.74 | 265840 |
| 2023-10-11 | 9.64 | $9.70 | 440000 |
| 2023-10-10 | 9.65 | $9.56 | 467000 |
| 2023-10-09 | 9.68 | $9.51 | 246611 |
| 2023-10-06 | 9.72 | $9.41 | 378600 |
| 2023-10-05 | 9.76 | $9.50 | 396042 |
| 2023-10-04 | 9.81 | $9.49 | 524929 |
| 2023-10-03 | 9.86 | $9.43 | 306000 |
| 2023-10-02 | 9.92 | $9.52 | 393732 |
| 2023-09-29 | 9.97 | $9.56 | 236800 |
| 2023-09-28 | 10.03 | $9.57 | 208439 |
| 2023-09-27 | 10.08 | $9.64 | 519200 |
| 2023-09-26 | 10.14 | $9.80 | 318700 |
| 2023-09-25 | 10.18 | $9.93 | 319220 |
| 2023-09-22 | 10.21 | $10.10 | 346300 |
| 2023-09-21 | 10.23 | $10.05 | 110623 |
| 2023-09-20 | 10.25 | $10.20 | 103400 |
| 2023-09-19 | 10.26 | $10.16 | 293800 |
| 2023-09-18 | 10.27 | $10.17 | 319145 |
| 2023-09-15 | 10.29 | $10.18 | 310101 |
| 2023-09-14 | 10.30 | $10.20 | 294400 |
| 2023-09-13 | 10.32 | $10.30 | 272600 |
| 2023-09-12 | 10.32 | $10.23 | 213800 |
| 2023-09-11 | 10.33 | $10.24 | 155406 |
| 2023-09-08 | 10.35 | $10.23 | 171939 |
| 2023-09-07 | 10.36 | $10.32 | 497500 |
| 2023-09-06 | 10.37 | $10.35 | 211600 |
| 2023-09-05 | 10.38 | $10.33 | 227300 |
| 2023-09-01 | 10.39 | $10.34 | 424600 |
| 2023-08-31 | 10.40 | $10.38 | 345439 |
| 2023-08-30 | 10.40 | $10.38 | 211423 |
| 2023-08-29 | 10.41 | $10.38 | 167923 |
| 2023-08-28 | 10.42 | $10.32 | 164500 |
| 2023-08-25 | 10.44 | $10.30 | 262100 |
| 2023-08-24 | 10.47 | $10.28 | 351604 |
| 2023-08-23 | 10.49 | $10.40 | 171613 |
| 2023-08-22 | 10.51 | $10.37 | 129700 |
| 2023-08-21 | 10.54 | $10.39 | 159100 |
| 2023-08-18 | 10.56 | $10.41 | 298400 |
| 2023-08-17 | 10.58 | $10.43 | 228426 |
| 2023-08-16 | 10.61 | $10.47 | 194744 |
| 2023-08-15 | 10.63 | $10.56 | 186419 |
| 2023-08-14 | 10.65 | $10.55 | 204500 |
| 2023-08-11 | 10.66 | $10.53 | 222632 |
| 2023-08-10 | 10.68 | $10.49 | 241100 |
| 2023-08-09 | 10.71 | $10.54 | 175500 |
| 2023-08-08 | 10.73 | $10.51 | 174726 |
| 2023-08-07 | 10.76 | $10.50 | 255900 |
| 2023-08-04 | 10.79 | $10.57 | 164000 |
| 2023-08-03 | 10.81 | $10.59 | 186929 |
| 2023-08-02 | 10.83 | $10.80 | 245500 |
| 2023-08-01 | 10.83 | $10.84 | 223800 |
| 2023-07-31 | 10.83 | $10.85 | 296200 |
| 2023-07-28 | 10.83 | $10.83 | 179800 |
| 2023-07-27 | 10.83 | $10.79 | 180000 |
| 2023-07-26 | 10.83 | $10.87 | 249916 |
| 2023-07-25 | 10.83 | $10.87 | 212100 |
| 2023-07-24 | 10.82 | $10.88 | 143100 |
| 2023-07-21 | 10.82 | $10.85 | 498343 |
| 2023-07-20 | 10.81 | $10.82 | 196145 |
| 2023-07-19 | 10.81 | $10.85 | 188000 |
| 2023-07-18 | 10.81 | $10.82 | 246400 |
| 2023-07-17 | 10.81 | $10.80 | 162400 |
| 2023-07-14 | 10.80 | $10.78 | 100200 |
| 2023-07-13 | 10.81 | $10.87 | 206300 |
| 2023-07-12 | 10.80 | $10.85 | 99308 |
| 2023-07-11 | 10.79 | $10.76 | 93100 |
| 2023-07-10 | 10.79 | $10.79 | 70621 |
| 2023-07-07 | 10.79 | $10.75 | 284200 |
| 2023-07-06 | 10.79 | $10.75 | 344400 |
| 2023-07-05 | 10.79 | $10.78 | 194326 |
| 2023-07-03 | 10.79 | $10.90 | 127419 |
| 2023-06-30 | 10.77 | $10.85 | 160200 |
| 2023-06-29 | 10.76 | $10.81 | 189200 |
| 2023-06-28 | 10.75 | $10.88 | 156500 |
| 2023-06-27 | 10.73 | $10.83 | 150100 |
| 2023-06-26 | 10.71 | $10.78 | 263915 |
| 2023-06-23 | 10.69 | $10.80 | 163544 |
| 2023-06-22 | 10.67 | $10.74 | 177413 |
| 2023-06-21 | 10.66 | $10.75 | 182600 |
| 2023-06-20 | 10.64 | $10.73 | 183300 |
| 2023-06-16 | 10.63 | $10.70 | 124326 |
| 2023-06-15 | 10.62 | $10.75 | 160102 |
| 2023-06-14 | 10.60 | $10.73 | 206127 |
| 2023-06-13 | 10.59 | $10.72 | 277600 |
| 2023-06-12 | 10.57 | $10.72 | 130000 |
| 2023-06-09 | 10.56 | $10.70 | 127200 |
| 2023-06-08 | 10.55 | $10.64 | 204729 |
| 2023-06-07 | 10.54 | $10.57 | 234334 |
| 2023-06-06 | 10.55 | $10.63 | 135400 |
| 2023-06-05 | 10.55 | $10.60 | 166443 |
| 2023-06-02 | 10.55 | $10.55 | 242700 |
| 2023-06-01 | 10.55 | $10.59 | 228000 |
| 2023-05-31 | 10.56 | $10.53 | 225908 |
| 2023-05-30 | 10.57 | $10.38 | 332202 |
| 2023-05-26 | 10.60 | $10.32 | 516800 |
| 2023-05-25 | 10.63 | $10.38 | 369500 |
| 2023-05-24 | 10.67 | $10.34 | 267100 |
| 2023-05-23 | 10.71 | $10.50 | 192209 |
| 2023-05-22 | 10.73 | $10.54 | 258645 |
| 2023-05-19 | 10.75 | $10.65 | 260849 |
| 2023-05-18 | 10.76 | $10.68 | 176400 |
| 2023-05-17 | 10.77 | $10.76 | 122100 |
| 2023-05-16 | 10.77 | $10.76 | 203925 |
| 2023-05-15 | 10.77 | $10.72 | 118900 |
| 2023-05-12 | 10.78 | $10.72 | 159808 |
| 2023-05-11 | 10.78 | $10.78 | 97128 |
| 2023-05-10 | 10.79 | $10.78 | 147800 |
| 2023-05-09 | 10.79 | $10.82 | 305820 |
| 2023-05-08 | 10.79 | $10.79 | 90833 |
| 2023-05-05 | 10.80 | $10.82 | 219100 |
| 2023-05-04 | 10.80 | $10.77 | 152800 |
| 2023-05-03 | 10.81 | $10.76 | 214131 |
| 2023-05-02 | 10.82 | $10.77 | 253312 |
| 2023-05-01 | 10.83 | $10.76 | 155900 |
| 2023-04-28 | 10.85 | $10.85 | 99144 |
| 2023-04-27 | 10.85 | $10.80 | 180431 |
| 2023-04-26 | 10.86 | $10.76 | 240933 |
| 2023-04-25 | 10.87 | $10.75 | 200300 |
| 2023-04-24 | 10.89 | $10.75 | 106244 |
| 2023-04-21 | 10.91 | $10.68 | 292328 |
| 2023-04-20 | 10.93 | $10.75 | 157426 |
| 2023-04-19 | 10.94 | $10.72 | 263600 |
| 2023-04-18 | 10.96 | $10.81 | 264600 |
| 2023-04-17 | 10.97 | $10.94 | 158800 |
| 2023-04-14 | 10.97 | $11.07 | 126500 |
| 2023-04-13 | 10.96 | $11.16 | 175625 |
| 2023-04-12 | 10.93 | $11.10 | 241500 |
| 2023-04-11 | 10.91 | $11.03 | 149700 |
| 2023-04-10 | 10.90 | $10.96 | 246215 |
| 2023-04-06 | 10.89 | $10.97 | 251547 |
| 2023-04-05 | 10.88 | $10.94 | 170700 |
| 2023-04-04 | 10.87 | $10.86 | 254200 |
| 2023-04-03 | 10.87 | $10.93 | 289100 |
| 2023-03-31 | 10.86 | $11.06 | 110142 |
| 2023-03-30 | 10.84 | $10.94 | 196601 |
| 2023-03-29 | 10.83 | $10.86 | 203600 |
| 2023-03-28 | 10.82 | $10.86 | 145400 |
| 2023-03-27 | 10.82 | $10.78 | 121300 |
| 2023-03-24 | 10.82 | $10.77 | 155600 |
| 2023-03-23 | 10.83 | $10.77 | 320600 |
| 2023-03-22 | 10.83 | $10.76 | 233300 |
| 2023-03-21 | 10.84 | $10.82 | 257400 |
| 2023-03-20 | 10.84 | $10.84 | 144032 |
| 2023-03-17 | 10.84 | $10.89 | 175200 |
| 2023-03-16 | 10.84 | $10.88 | 367700 |
| 2023-03-15 | 10.84 | $10.92 | 248100 |
| 2023-03-14 | 10.84 | $10.91 | 112117 |
| 2023-03-13 | 10.84 | $10.96 | 259325 |
| 2023-03-10 | 10.84 | $10.85 | 354533 |
| 2023-03-09 | 10.85 | $10.80 | 185409 |
| 2023-03-08 | 10.87 | $10.74 | 185732 |
| 2023-03-07 | 10.90 | $10.70 | 330800 |
| 2023-03-06 | 10.94 | $10.70 | 231200 |
| 2023-03-03 | 10.98 | $10.75 | 299400 |
| 2023-03-02 | 11.02 | $10.75 | 200300 |
| 2023-03-01 | 11.06 | $10.82 | 202557 |
| 2023-02-28 | 11.11 | $10.88 | 246637 |
| 2023-02-27 | 11.14 | $10.81 | 202427 |
| 2023-02-24 | 11.19 | $10.81 | 219300 |
| 2023-02-23 | 11.24 | $10.90 | 113800 |
| 2023-02-22 | 11.29 | $10.92 | 185700 |
| 2023-02-21 | 11.33 | $10.91 | 154909 |
| 2023-02-17 | 11.38 | $11.05 | 234400 |
| 2023-02-16 | 11.42 | $11.11 | 209419 |
| 2023-02-15 | 11.45 | $11.28 | 167900 |
| 2023-02-14 | 11.47 | $11.34 | 120239 |
| 2023-02-13 | 11.48 | $11.44 | 97500 |
| 2023-02-10 | 11.48 | $11.41 | 63025 |
| 2023-02-09 | 11.48 | $11.46 | 127932 |
| 2023-02-08 | 11.47 | $11.46 | 201046 |
| 2023-02-07 | 11.46 | $11.55 | 161000 |
| 2023-02-06 | 11.45 | $11.47 | 223933 |
| 2023-02-03 | 11.43 | $11.58 | 181700 |
| 2023-02-02 | 11.41 | $11.66 | 128500 |
| 2023-02-01 | 11.37 | $11.61 | 169100 |
| 2023-01-31 | 11.33 | $11.52 | 165800 |
| 2023-01-30 | 11.30 | $11.38 | 153902 |
| 2023-01-27 | 11.28 | $11.44 | 153400 |
| 2023-01-26 | 11.25 | $11.38 | 199304 |
| 2023-01-25 | 11.22 | $11.40 | 142821 |
| 2023-01-24 | 11.19 | $11.39 | 277801 |
| 2023-01-23 | 11.15 | $11.42 | 210700 |
| 2023-01-20 | 11.11 | $11.45 | 521700 |
| 2023-01-19 | 11.07 | $11.37 | 219314 |
| 2023-01-18 | 11.02 | $11.30 | 343200 |
| 2023-01-17 | 10.99 | $11.18 | 420000 |
| 2023-01-13 | 10.96 | $11.18 | 338700 |
| 2023-01-12 | 10.93 | $11.22 | 222136 |
| 2023-01-11 | 10.89 | $11.11 | 358200 |
| 2023-01-10 | 10.87 | $11.00 | 246000 |
| 2023-01-09 | 10.85 | $11.10 | 109312 |
| 2023-01-06 | 10.83 | $10.99 | 299007 |
| 2023-01-05 | 10.81 | $10.91 | 240800 |
| 2023-01-04 | 10.81 | $10.98 | 203530 |
| 2023-01-03 | 10.79 | $10.89 | 296200 |
| 2022-12-30 | 10.79 | $10.74 | 855319 |
| 2022-12-29 | 10.80 | $10.73 | 780100 |
| 2022-12-28 | 10.82 | $10.70 | 868100 |
| 2022-12-27 | 10.84 | $10.68 | 1.3M |
| 2022-12-23 | 10.86 | $10.75 | 393200 |
| 2022-12-22 | 10.88 | $10.79 | 612600 |
| 2022-12-21 | 10.89 | $10.78 | 879309 |
| 2022-12-20 | 10.91 | $10.79 | 534642 |
| 2022-12-19 | 10.93 | $10.75 | 682245 |
| 2022-12-16 | 10.95 | $10.78 | 653300 |
| 2022-12-15 | 10.97 | $10.85 | 448700 |
| 2022-12-14 | 10.98 | $10.92 | 526409 |
| 2022-12-13 | 10.98 | $10.92 | 505636 |
| 2022-12-12 | 10.98 | $10.87 | 591000 |
| 2022-12-09 | 10.99 | $10.86 | 379100 |
| 2022-12-08 | 10.99 | $10.96 | 543200 |
| 2022-12-07 | 10.98 | $11.09 | 411414 |
| 2022-12-06 | 10.96 | $10.98 | 533113 |
| 2022-12-05 | 10.94 | $11.00 | 681630 |
| 2022-12-02 | 10.91 | $11.04 | 532200 |
| 2022-12-01 | 10.88 | $11.07 | 640800 |
| 2022-11-30 | 10.83 | $11.07 | 827816 |
| 2022-11-29 | 10.79 | $11.01 | 563500 |
| 2022-11-28 | 10.74 | $11.02 | 369116 |
| 2022-11-25 | 10.69 | $11.12 | 93100 |
| 2022-11-23 | 10.62 | $11.14 | 390700 |
| 2022-11-22 | 10.55 | $11.11 | 342300 |
| 2022-11-21 | 10.48 | $10.91 | 486633 |
| 2022-11-18 | 10.42 | $10.80 | 457400 |
| 2022-11-17 | 10.37 | $10.73 | 448400 |
| 2022-11-16 | 10.32 | $10.77 | 458400 |
| 2022-11-15 | 10.27 | $10.71 | 358129 |
| 2022-11-14 | 10.22 | $10.48 | 311800 |
| 2022-11-11 | 10.20 | $10.56 | 299000 |
| 2022-11-10 | 10.16 | $10.56 | 441113 |
| 2022-11-09 | 10.13 | $10.12 | 282400 |
| 2022-11-08 | 10.14 | $10.18 | 225136 |
| 2022-11-07 | 10.15 | $10.06 | 152200 |
| 2022-11-04 | 10.17 | $10.04 | 237502 |
| 2022-11-03 | 10.20 | $9.95 | 362200 |
| 2022-11-02 | 10.24 | $10.19 | 801946 |
| 2022-11-01 | 10.26 | $10.14 | 233515 |
| 2022-10-31 | 10.29 | $10.07 | 364119 |
| 2022-10-28 | 10.34 | $10.04 | 306100 |
| 2022-10-27 | 10.38 | $9.99 | 432700 |
| 2022-10-26 | 10.44 | $10.14 | 220100 |
| 2022-10-25 | 10.49 | $10.15 | 507130 |
| 2022-10-24 | 10.53 | $10.09 | 757600 |
| 2022-10-21 | 10.59 | $10.27 | 284000 |
| 2022-10-20 | 10.63 | $10.33 | 554800 |
| 2022-10-19 | 10.68 | $10.37 | 354800 |
| 2022-10-18 | 10.72 | $10.46 | 233403 |
| 2022-10-17 | 10.76 | $10.51 | 197132 |
| 2022-10-14 | 10.80 | $10.54 | 365800 |
| 2022-10-13 | 10.84 | $10.65 | 138600 |
| 2022-10-12 | 10.87 | $10.69 | 131916 |
| 2022-10-11 | 10.90 | $10.77 | 156838 |
| 2022-10-10 | 10.93 | $10.69 | 218941 |
| 2022-10-07 | 10.97 | $10.79 | 210500 |
| 2022-10-06 | 11.00 | $10.82 | 383913 |
| 2022-10-05 | 11.04 | $10.75 | 343216 |
| 2022-10-04 | 11.09 | $10.86 | 549300 |
| 2022-10-03 | 11.13 | $11.19 | 291700 |
| 2022-09-30 | 11.14 | $10.74 | 204702 |
| 2022-09-29 | 11.20 | $10.80 | 263600 |
| 2022-09-28 | 11.27 | $10.97 | 322918 |
| 2022-09-27 | 11.32 | $10.70 | 398211 |
| 2022-09-26 | 11.40 | $10.88 | 277200 |
| 2022-09-23 | 11.48 | $11.10 | 254415 |
| 2022-09-22 | 11.54 | $11.18 | 242700 |
| 2022-09-21 | 11.60 | $11.44 | 202800 |
| 2022-09-20 | 11.63 | $11.38 | 123800 |
| 2022-09-19 | 11.68 | $11.32 | 100700 |
| 2022-09-16 | 11.74 | $11.29 | 196137 |
| 2022-09-15 | 11.81 | $11.39 | 183500 |
| 2022-09-14 | 11.88 | $11.37 | 186500 |
| 2022-09-13 | 11.95 | $11.59 | 159700 |
| 2022-09-12 | 12.01 | $11.69 | 188700 |
| 2022-09-09 | 12.07 | $11.67 | 286810 |
| 2022-09-08 | 12.13 | $11.64 | 267435 |
| 2022-09-07 | 12.21 | $11.80 | 203437 |
| 2022-09-06 | 12.27 | $11.80 | 167616 |
| 2022-09-02 | 12.33 | $11.97 | 140528 |
| 2022-09-01 | 12.39 | $12.04 | 228144 |
| 2022-08-31 | 12.44 | $12.04 | 189429 |
| 2022-08-30 | 12.49 | $12.04 | 203636 |
| 2022-08-29 | 12.55 | $12.16 | 164918 |
| 2022-08-26 | 12.60 | $12.26 | 139930 |
| 2022-08-25 | 12.64 | $12.39 | 167900 |
| 2022-08-24 | 12.66 | $12.42 | 71622 |
| 2022-08-23 | 12.69 | $12.47 | 145734 |
| 2022-08-22 | 12.71 | $12.40 | 111507 |
| 2022-08-19 | 12.73 | $12.58 | 145542 |
| 2022-08-18 | 12.74 | $12.74 | 145605 |
| 2022-08-17 | 12.73 | $12.75 | 144200 |
| 2022-08-16 | 12.71 | $12.75 | 183738 |
| 2022-08-15 | 12.70 | $12.94 | 199900 |
| 2022-08-12 | 12.66 | $12.79 | 171834 |
| 2022-08-11 | 12.63 | $12.75 | 224300 |
| 2022-08-10 | 12.60 | $12.78 | 149200 |
| 2022-08-09 | 12.56 | $12.74 | 159200 |
| 2022-08-08 | 12.53 | $12.73 | 181412 |
| 2022-08-05 | 12.49 | $12.74 | 219522 |
| 2022-08-04 | 12.45 | $12.86 | 256300 |
| 2022-08-03 | 12.40 | $12.94 | 229000 |
| 2022-08-02 | 12.33 | $12.68 | 271300 |
| 2022-08-01 | 12.29 | $12.61 | 250300 |
| 2022-07-29 | 12.25 | $12.58 | 160239 |
| 2022-07-28 | 12.21 | $12.46 | 234600 |
| 2022-07-27 | 12.18 | $12.32 | 211300 |
| 2022-07-26 | 12.15 | $12.34 | 114845 |
| 2022-07-25 | 12.13 | $12.23 | 125537 |
| 2022-07-22 | 12.11 | $12.28 | 229400 |
| 2022-07-21 | 12.08 | $12.21 | 199126 |
| 2022-07-20 | 12.05 | $12.12 | 174440 |
| 2022-07-19 | 12.02 | $12.05 | 154100 |
| 2022-07-18 | 12.00 | $12.07 | 108747 |
| 2022-07-15 | 11.97 | $12.10 | 179740 |
| 2022-07-14 | 11.93 | $12.03 | 112100 |
| 2022-07-13 | 11.90 | $12.16 | 178118 |
| 2022-07-12 | 11.86 | $12.18 | 138405 |
| 2022-07-11 | 11.81 | $12.21 | 135500 |
| 2022-07-08 | 11.76 | $12.10 | 123229 |
| 2022-07-07 | 11.72 | $12.16 | 266724 |
| 2022-07-06 | 11.68 | $12.12 | 203602 |
| 2022-07-05 | 11.64 | $12.05 | 268043 |
| 2022-07-01 | 11.61 | $11.95 | 282000 |
| 2022-06-30 | 11.59 | $11.97 | 273300 |
| 2022-06-29 | 11.58 | $11.80 | 240315 |
| 2022-06-28 | 11.58 | $11.57 | 325100 |
| 2022-06-27 | 11.61 | $11.51 | 265714 |
| 2022-06-24 | 11.65 | $11.62 | 279120 |
| 2022-06-23 | 11.68 | $11.36 | 258500 |
| 2022-06-22 | 11.74 | $11.12 | 367500 |
| 2022-06-21 | 11.82 | $11.00 | 518800 |
| 2022-06-17 | 11.92 | $11.06 | 517132 |
| 2022-06-16 | 12.01 | $11.17 | 569045 |
| 2022-06-15 | 12.10 | $11.57 | 237100 |
| 2022-06-14 | 12.15 | $11.51 | 286400 |
| 2022-06-13 | 12.20 | $11.64 | 564017 |
| 2022-06-10 | 12.25 | $12.12 | 415300 |
| 2022-06-09 | 12.24 | $12.10 | 216600 |
| 2022-06-08 | 12.24 | $12.42 | 272729 |
| 2022-06-07 | 12.21 | $12.38 | 357500 |
| 2022-06-06 | 12.17 | $12.44 | 342300 |
| 2022-06-03 | 12.13 | $12.58 | 412400 |
| 2022-06-02 | 12.07 | $12.66 | 244449 |
| 2022-06-01 | 12.00 | $12.55 | 321700 |
| 2022-05-31 | 11.94 | $12.40 | 263600 |
| 2022-05-27 | 11.88 | $12.45 | 425700 |
| 2022-05-26 | 11.82 | $12.22 | 607100 |
| 2022-05-25 | 11.79 | $12.05 | 345548 |
| 2022-05-24 | 11.76 | $11.82 | 191400 |
| 2022-05-23 | 11.76 | $11.67 | 337143 |
| 2022-05-20 | 11.78 | $11.66 | 332800 |
| 2022-05-19 | 11.80 | $11.56 | 222206 |
| 2022-05-18 | 11.83 | $11.48 | 251749 |
| 2022-05-17 | 11.87 | $11.72 | 187700 |
| 2022-05-16 | 11.89 | $11.90 | 347000 |
| 2022-05-13 | 11.89 | $11.96 | 301700 |
| 2022-05-12 | 11.89 | $11.84 | 208825 |
| 2022-05-11 | 11.90 | $11.89 | 276900 |
| 2022-05-10 | 11.91 | $11.91 | 368800 |
| 2022-05-09 | 11.92 | $11.69 | 402847 |
| 2022-05-06 | 11.96 | $11.82 | 234600 |
| 2022-05-05 | 11.98 | $11.79 | 224500 |
| 2022-05-04 | 12.01 | $11.92 | 301525 |
| 2022-05-03 | 12.04 | $11.83 | 243620 |
| 2022-05-02 | 12.08 | $11.84 | 370842 |
| 2022-04-29 | 12.12 | $11.99 | 225900 |
| 2022-04-28 | 12.15 | $12.00 | 247717 |
| 2022-04-27 | 12.19 | $11.87 | 214821 |
| 2022-04-26 | 12.24 | $11.94 | 589002 |
| 2022-04-25 | 12.29 | $11.99 | 457100 |
| 2022-04-22 | 12.35 | $12.06 | 261900 |
| 2022-04-21 | 12.40 | $12.09 | 306003 |
| 2022-04-20 | 12.45 | $12.26 | 352800 |
| 2022-04-19 | 12.49 | $12.10 | 501700 |
| 2022-04-18 | 12.55 | $12.09 | 464045 |
| 2022-04-14 | 12.62 | $12.10 | 367600 |
| 2022-04-13 | 12.69 | $12.19 | 586522 |
| 2022-04-12 | 12.76 | $12.40 | 223218 |
| 2022-04-11 | 12.82 | $12.29 | 170647 |
| 2022-04-08 | 12.89 | $12.38 | 211600 |
| 2022-04-07 | 12.95 | $12.59 | 129249 |
| 2022-04-06 | 13.01 | $12.58 | 121300 |
| 2022-04-05 | 13.07 | $12.76 | 144500 |
| 2022-04-04 | 13.11 | $12.91 | 120900 |
| 2022-04-01 | 13.14 | $12.95 | 159100 |
| 2022-03-31 | 13.18 | $13.08 | 135901 |
| 2022-03-30 | 13.21 | $13.08 | 85611 |
| 2022-03-29 | 13.24 | $13.09 | 88847 |
| 2022-03-28 | 13.27 | $12.90 | 95207 |
| 2022-03-25 | 13.32 | $12.97 | 158400 |
| 2022-03-24 | 13.37 | $12.99 | 91219 |
| 2022-03-23 | 13.42 | $13.11 | 56700 |
| 2022-03-22 | 13.47 | $13.13 | 94846 |
| 2022-03-21 | 13.51 | $13.24 | 83030 |
| 2022-03-18 | 13.54 | $13.35 | 55900 |
| 2022-03-17 | 13.57 | $13.39 | 58500 |
| 2022-03-16 | 13.59 | $13.29 | 108418 |
| 2022-03-15 | 13.63 | $13.33 | 82529 |
| 2022-03-14 | 13.66 | $13.44 | 115435 |
| 2022-03-11 | 13.68 | $13.58 | 88420 |
| 2022-03-10 | 13.69 | $13.64 | 88701 |
| 2022-03-09 | 13.70 | $13.61 | 63732 |
| 2022-03-08 | 13.71 | $13.64 | 73500 |
| 2022-03-07 | 13.72 | $13.65 | 102100 |
| 2022-03-04 | 13.73 | $13.89 | 73016 |
| 2022-03-03 | 13.72 | $13.82 | 85500 |
| 2022-03-02 | 13.72 | $13.77 | 100800 |
| 2022-03-01 | 13.72 | $13.82 | 90100 |
| 2022-02-28 | 13.73 | $13.64 | 85600 |
| 2022-02-25 | 13.75 | $13.65 | 83901 |
| 2022-02-24 | 13.78 | $13.61 | 66214 |
| 2022-02-23 | 13.81 | $13.54 | 55300 |
| 2022-02-22 | 13.85 | $13.71 | 88400 |
| 2022-02-18 | 13.88 | $13.75 | 32638 |
| 2022-02-17 | 13.91 | $13.71 | 118900 |
| 2022-02-16 | 13.95 | $13.67 | 129342 |
| 2022-02-15 | 14.00 | $13.51 | 122044 |
| 2022-02-14 | 14.06 | $13.54 | 92100 |
| 2022-02-11 | 14.13 | $13.71 | 87000 |
| 2022-02-10 | 14.19 | $13.82 | 88747 |
| 2022-02-09 | 14.25 | $13.92 | 111200 |
| 2022-02-08 | 14.30 | $14.00 | 104700 |
| 2022-02-07 | 14.36 | $14.11 | 84805 |
| 2022-02-04 | 14.41 | $14.02 | 155800 |
| 2022-02-03 | 14.47 | $14.27 | 83623 |
| 2022-02-02 | 14.51 | $14.36 | 80941 |
| 2022-02-01 | 14.55 | $14.30 | 57700 |
| 2022-01-31 | 14.61 | $14.34 | 74700 |
| 2022-01-28 | 14.66 | $14.31 | 89100 |
| 2022-01-27 | 14.72 | $14.36 | 114836 |
| 2022-01-26 | 14.78 | $14.31 | 97814 |
| 2022-01-25 | 14.85 | $14.30 | 193900 |
| 2022-01-24 | 14.93 | $14.24 | 100100 |
| 2022-01-21 | 15.02 | $14.36 | 64404 |
| 2022-01-20 | 15.10 | $14.51 | 96400 |
| 2022-01-19 | 15.17 | $14.60 | 98300 |
| 2022-01-18 | 15.23 | $14.72 | 192627 |
| 2022-01-14 | 15.29 | $15.02 | 60430 |
| 2022-01-13 | 15.32 | $15.13 | 38443 |
| 2022-01-12 | 15.35 | $15.20 | 28600 |
| 2022-01-11 | 15.38 | $15.27 | 50800 |
| 2022-01-10 | 15.40 | $15.42 | 58100 |
| 2022-01-07 | 15.40 | $15.48 | 82200 |
| 2022-01-06 | 15.41 | $15.17 | 97405 |
| 2022-01-05 | 15.44 | $15.28 | 91241 |
| 2022-01-04 | 15.47 | $15.35 | 54600 |
| 2022-01-03 | 15.49 | $15.41 | 68428 |
| 2021-12-31 | 15.51 | $15.44 | 59700 |
| 2021-12-30 | 15.53 | $15.44 | 56200 |
| 2021-12-29 | 15.55 | $15.45 | 63000 |
| 2021-12-28 | 15.57 | $15.40 | 115410 |
| 2021-12-27 | 15.60 | $15.25 | 78800 |
| 2021-12-23 | 15.65 | $15.26 | 243519 |
| 2021-12-22 | 15.70 | $15.24 | 302448 |
| 2021-12-21 | 15.75 | $15.34 | 166709 |
| 2021-12-20 | 15.80 | $15.51 | 202100 |
| 2021-12-17 | 15.84 | $15.73 | 38439 |
| 2021-12-16 | 15.85 | $15.77 | 40700 |
| 2021-12-15 | 15.86 | $15.88 | 45810 |
| 2021-12-14 | 15.87 | $15.95 | 32200 |
| 2021-12-13 | 15.86 | $15.87 | 65400 |
| 2021-12-10 | 15.87 | $15.78 | 27523 |
| 2021-12-09 | 15.89 | $15.73 | 46400 |
| 2021-12-08 | 15.91 | $15.78 | 51832 |
| 2021-12-07 | 15.94 | $15.84 | 56800 |
| 2021-12-06 | 15.96 | $15.67 | 78300 |
| 2021-12-03 | 15.99 | $15.79 | 41400 |
| 2021-12-02 | 16.02 | $15.84 | 60300 |
| 2021-12-01 | 16.04 | $16.06 | 68600 |
| 2021-11-30 | 16.04 | $16.07 | 48200 |
| 2021-11-29 | 16.03 | $15.95 | 47800 |
| 2021-11-26 | 16.04 | $15.86 | 22740 |
| 2021-11-24 | 16.05 | $16.01 | 39900 |
| 2021-11-23 | 16.05 | $15.92 | 70200 |
| 2021-11-22 | 16.05 | $15.97 | 52504 |
| 2021-11-19 | 16.04 | $15.95 | 100200 |
| 2021-11-18 | 16.03 | $16.05 | 77333 |
| 2021-11-17 | 16.00 | $16.02 | 98900 |
| 2021-11-16 | 15.98 | $16.06 | 63400 |
| 2021-11-15 | 15.94 | $16.18 | 36802 |
| 2021-11-12 | 15.89 | $16.26 | 41800 |
| 2021-11-11 | 15.83 | $16.28 | 48300 |
| 2021-11-10 | 15.76 | $16.27 | 54604 |
| 2021-11-09 | 15.69 | $16.33 | 48900 |
| 2021-11-08 | 15.61 | $16.29 | 101500 |
| 2021-11-05 | 15.53 | $16.02 | 90113 |
| 2021-11-04 | 15.47 | $15.93 | 77000 |
| 2021-11-03 | 15.42 | $15.84 | 41800 |
| 2021-11-02 | 15.37 | $15.70 | 45600 |
| 2021-11-01 | 15.34 | $15.64 | 104020 |
| 2021-10-29 | 15.31 | $15.58 | 72620 |
| 2021-10-28 | 15.29 | $15.50 | 82100 |
| 2021-10-27 | 15.28 | $15.33 | 45445 |
| 2021-10-26 | 15.28 | $15.17 | 59600 |
| 2021-10-25 | 15.30 | $15.13 | 43400 |
| 2021-10-22 | 15.33 | $15.03 | 44329 |
| 2021-10-21 | 15.37 | $15.08 | 39431 |
| 2021-10-20 | 15.41 | $15.20 | 61500 |
| 2021-10-19 | 15.45 | $15.20 | 41200 |
| 2021-10-18 | 15.48 | $15.25 | 61435 |
| 2021-10-15 | 15.52 | $15.35 | 35344 |
| 2021-10-14 | 15.55 | $15.43 | 54002 |
| 2021-10-13 | 15.57 | $15.48 | 47400 |
| 2021-10-12 | 15.59 | $15.41 | 48148 |
| 2021-10-11 | 15.63 | $15.41 | 72500 |
| 2021-10-08 | 15.66 | $15.46 | 29500 |
| 2021-10-07 | 15.69 | $15.54 | 34600 |
| 2021-10-06 | 15.71 | $15.44 | 58210 |
| 2021-10-05 | 15.75 | $15.51 | 28100 |
| 2021-10-04 | 15.77 | $15.53 | 27800 |
| 2021-10-01 | 15.80 | $15.63 | 60700 |
| 2021-09-30 | 15.82 | $15.67 | 61000 |
| 2021-09-29 | 15.83 | $15.64 | 76800 |
| 2021-09-28 | 15.85 | $15.58 | 69700 |
| 2021-09-27 | 15.88 | $15.70 | 36600 |
| 2021-09-24 | 15.89 | $15.84 | 61146 |
| 2021-09-23 | 15.90 | $15.90 | 74400 |
| 2021-09-22 | 15.89 | $16.05 | 16000 |
| 2021-09-21 | 15.88 | $15.95 | 51522 |
| 2021-09-20 | 15.87 | $15.98 | 40000 |
| 2021-09-17 | 15.86 | $16.00 | 21600 |
| 2021-09-16 | 15.85 | $16.01 | 42400 |
| 2021-09-15 | 15.84 | $15.95 | 119429 |
| 2021-09-14 | 15.84 | $16.00 | 83116 |
| 2021-09-13 | 15.83 | $15.88 | 44800 |
| 2021-09-10 | 15.84 | $15.71 | 64644 |
| 2021-09-09 | 15.86 | $15.75 | 67600 |
| 2021-09-08 | 15.88 | $15.65 | 102400 |
| 2021-09-07 | 15.92 | $15.61 | 132935 |
| 2021-09-03 | 15.96 | $15.62 | 101913 |
| 2021-09-02 | 16.00 | $15.75 | 134544 |
| 2021-09-01 | 16.03 | $15.84 | 78200 |
| 2021-08-31 | 16.05 | $15.83 | 103100 |
| 2021-08-30 | 16.08 | $15.93 | 47501 |
| 2021-08-27 | 16.09 | $15.98 | 52515 |
| 2021-08-26 | 16.11 | $16.07 | 29336 |
| 2021-08-25 | 16.11 | $16.05 | 63600 |
| 2021-08-24 | 16.12 | $16.06 | 39700 |
| 2021-08-23 | 16.12 | $16.10 | 39010 |
| 2021-08-20 | 16.12 | $16.16 | 56528 |
| 2021-08-19 | 16.12 | $15.98 | 63831 |
| 2021-08-18 | 16.13 | $16.08 | 32100 |
| 2021-08-17 | 16.13 | $16.12 | 57900 |
| 2021-08-16 | 16.13 | $16.19 | 71700 |
| 2021-08-13 | 16.12 | $16.18 | 20726 |
| 2021-08-12 | 16.12 | $16.19 | 48735 |
| 2021-08-11 | 16.11 | $16.32 | 78217 |
| 2021-08-10 | 16.09 | $16.23 | 19221 |
| 2021-08-09 | 16.08 | $16.11 | 41300 |
| 2021-08-06 | 16.08 | $16.03 | 37900 |
| 2021-08-05 | 16.08 | $15.97 | 43000 |
| 2021-08-04 | 16.10 | $15.98 | 69701 |
| 2021-08-03 | 16.11 | $16.12 | 89100 |
| 2021-08-02 | 16.11 | $16.16 | 54800 |
| 2021-07-30 | 16.10 | $16.09 | 36100 |
| 2021-07-29 | 16.10 | $16.05 | 30500 |
| 2021-07-28 | 16.11 | $16.03 | 30326 |
| 2021-07-27 | 16.11 | $15.94 | 151926 |
| 2021-07-26 | 16.12 | $16.19 | 27242 |
| 2021-07-23 | 16.11 | $16.15 | 57825 |
| 2021-07-22 | 16.10 | $16.14 | 49738 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
10.96
2026-07-20
Close Price
$10.86
Vol: 45263
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
9.23
Average
11.51
Maximum
16.18
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 10.96 | $10.86 | 45263 |
| 2026-07-17 | 10.98 | $10.85 | 208100 |
| 2026-07-16 | 11.00 | $10.93 | 273233 |
| 2026-07-15 | 11.01 | $10.97 | 234318 |
| 2026-07-14 | 11.01 | $11.02 | 418200 |
| 2026-07-13 | 11.01 | $10.97 | 570223 |
| 2026-07-10 | 11.00 | $10.99 | 278009 |
| 2026-07-09 | 11.00 | $10.97 | 301600 |
| 2026-07-08 | 11.00 | $10.98 | 356103 |
| 2026-07-07 | 10.99 | $10.98 | 203436 |
| 2026-07-06 | 10.98 | $11.03 | 198400 |
| 2026-07-02 | 10.96 | $11.04 | 394900 |
| 2026-07-01 | 10.94 | $11.01 | 441036 |
| 2026-06-30 | 10.92 | $10.99 | 338400 |
| 2026-06-29 | 10.89 | $10.95 | 382400 |
| 2026-06-26 | 10.88 | $10.98 | 239400 |
| 2026-06-25 | 10.85 | $10.90 | 217926 |
| 2026-06-24 | 10.83 | $10.88 | 311485 |
| 2026-06-23 | 10.82 | $10.89 | 267230 |
| 2026-06-22 | 10.80 | $10.85 | 317000 |
| 2026-06-18 | 10.79 | $10.84 | 390442 |
| 2026-06-17 | 10.77 | $10.76 | 201300 |
| 2026-06-16 | 10.77 | $10.77 | 242024 |
| 2026-06-15 | 10.77 | $10.75 | 555700 |
| 2026-06-12 | 10.78 | $10.74 | 404200 |
| 2026-06-11 | 10.78 | $10.81 | 214119 |
| 2026-06-10 | 10.77 | $10.80 | 545500 |
| 2026-06-09 | 10.77 | $10.84 | 293400 |
| 2026-06-08 | 10.75 | $10.73 | 369500 |
| 2026-06-05 | 10.75 | $10.76 | 308700 |
| 2026-06-04 | 10.75 | $10.82 | 359919 |
| 2026-06-03 | 10.73 | $10.76 | 380700 |
| 2026-06-02 | 10.73 | $10.78 | 402200 |
| 2026-06-01 | 10.72 | $10.77 | 468349 |
| 2026-05-29 | 10.71 | $10.82 | 328941 |
| 2026-05-28 | 10.68 | $10.78 | 313649 |
| 2026-05-27 | 10.66 | $10.73 | 211935 |
| 2026-05-26 | 10.65 | $10.71 | 194423 |
| 2026-05-22 | 10.65 | $10.62 | 161800 |
| 2026-05-21 | 10.66 | $10.56 | 245200 |
| 2026-05-20 | 10.68 | $10.58 | 264000 |
| 2026-05-19 | 10.71 | $10.49 | 440003 |
| 2026-05-18 | 10.75 | $10.54 | 401200 |
| 2026-05-15 | 10.80 | $10.61 | 400800 |
| 2026-05-14 | 10.84 | $10.80 | 168100 |
| 2026-05-13 | 10.84 | $10.81 | 306200 |
| 2026-05-12 | 10.84 | $10.81 | 208300 |
| 2026-05-11 | 10.84 | $10.85 | 236200 |
| 2026-05-08 | 10.84 | $10.86 | 302700 |
| 2026-05-07 | 10.82 | $10.85 | 183600 |
| 2026-05-06 | 10.81 | $10.84 | 309900 |
| 2026-05-05 | 10.80 | $10.78 | 152112 |
| 2026-05-04 | 10.80 | $10.74 | 412003 |
| 2026-05-01 | 10.81 | $10.79 | 289332 |
| 2026-04-30 | 10.81 | $10.82 | 235400 |
| 2026-04-29 | 10.80 | $10.79 | 129623 |
| 2026-04-28 | 10.80 | $10.81 | 154742 |
| 2026-04-27 | 10.79 | $10.82 | 195200 |
| 2026-04-24 | 10.78 | $10.83 | 191000 |
| 2026-04-23 | 10.77 | $10.84 | 178926 |
| 2026-04-22 | 10.75 | $10.82 | 173000 |
| 2026-04-21 | 10.73 | $10.82 | 196643 |
| 2026-04-20 | 10.70 | $10.84 | 300200 |
| 2026-04-17 | 10.67 | $10.81 | 182142 |
| 2026-04-16 | 10.64 | $10.71 | 279541 |
| 2026-04-15 | 10.63 | $10.71 | 233500 |
| 2026-04-14 | 10.61 | $10.77 | 248000 |
| 2026-04-13 | 10.58 | $10.82 | 179100 |
| 2026-04-10 | 10.53 | $10.81 | 292644 |
| 2026-04-09 | 10.48 | $10.69 | 254532 |
| 2026-04-08 | 10.45 | $10.72 | 303500 |
| 2026-04-07 | 10.40 | $10.49 | 397638 |
| 2026-04-06 | 10.40 | $10.40 | 282000 |
| 2026-04-02 | 10.42 | $10.47 | 315200 |
| 2026-04-01 | 10.42 | $10.46 | 291800 |
| 2026-03-31 | 10.43 | $10.40 | 330800 |
| 2026-03-30 | 10.45 | $10.24 | 416100 |
| 2026-03-27 | 10.51 | $10.27 | 330000 |
| 2026-03-26 | 10.58 | $10.40 | 261812 |
| 2026-03-25 | 10.63 | $10.55 | 368418 |
| 2026-03-24 | 10.66 | $10.47 | 441300 |
| 2026-03-23 | 10.71 | $10.63 | 276715 |
| 2026-03-20 | 10.73 | $10.64 | 264527 |
| 2026-03-19 | 10.75 | $10.69 | 169304 |
| 2026-03-18 | 10.77 | $10.72 | 174100 |
| 2026-03-17 | 10.79 | $10.74 | 210712 |
| 2026-03-16 | 10.80 | $10.74 | 150330 |
| 2026-03-13 | 10.82 | $10.71 | 176400 |
| 2026-03-12 | 10.85 | $10.75 | 205499 |
| 2026-03-11 | 10.87 | $10.78 | 215112 |
| 2026-03-10 | 10.88 | $10.84 | 251422 |
| 2026-03-09 | 10.89 | $10.80 | 272528 |
| 2026-03-06 | 10.91 | $10.83 | 377300 |
| 2026-03-05 | 10.93 | $10.88 | 376900 |
| 2026-03-04 | 10.93 | $10.93 | 416100 |
| 2026-03-03 | 10.93 | $10.93 | 379500 |
| 2026-03-02 | 10.93 | $11.01 | 367700 |
| 2026-02-27 | 10.91 | $10.90 | 226400 |
| 2026-02-26 | 10.91 | $10.90 | 171040 |
| 2026-02-25 | 10.90 | $10.92 | 277221 |
| 2026-02-24 | 10.90 | $10.92 | 184900 |
| 2026-02-23 | 10.89 | $10.93 | 295226 |
| 2026-02-20 | 10.88 | $10.90 | 215200 |
| 2026-02-19 | 10.87 | $10.89 | 266703 |
| 2026-02-18 | 10.87 | $10.86 | 143131 |
| 2026-02-17 | 10.87 | $10.79 | 194700 |
| 2026-02-13 | 10.88 | $10.78 | 295216 |
| 2026-02-12 | 10.90 | $10.85 | 214025 |
| 2026-02-11 | 10.91 | $10.77 | 297044 |
| 2026-02-10 | 10.93 | $10.84 | 259800 |
| 2026-02-09 | 10.95 | $10.88 | 280917 |
| 2026-02-06 | 10.95 | $10.84 | 134000 |
| 2026-02-05 | 10.97 | $10.90 | 278341 |
| 2026-02-04 | 10.97 | $10.93 | 487600 |
| 2026-02-03 | 10.97 | $10.99 | 271841 |
| 2026-02-02 | 10.96 | $10.99 | 365500 |
| 2026-01-30 | 10.94 | $11.02 | 185400 |
| 2026-01-29 | 10.92 | $10.99 | 386329 |
| 2026-01-28 | 10.90 | $10.99 | 259633 |
| 2026-01-27 | 10.87 | $10.87 | 597000 |
| 2026-01-26 | 10.86 | $10.86 | 325800 |
| 2026-01-23 | 10.85 | $10.86 | 162000 |
| 2026-01-22 | 10.85 | $10.90 | 450605 |
| 2026-01-21 | 10.83 | $10.93 | 208048 |
| 2026-01-20 | 10.80 | $10.75 | 263500 |
| 2026-01-16 | 10.81 | $10.84 | 159112 |
| 2026-01-15 | 10.79 | $10.85 | 175038 |
| 2026-01-14 | 10.77 | $10.86 | 223811 |
| 2026-01-13 | 10.75 | $10.86 | 259215 |
| 2026-01-12 | 10.73 | $10.85 | 281000 |
| 2026-01-09 | 10.70 | $10.85 | 463944 |
| 2026-01-08 | 10.66 | $10.78 | 206109 |
| 2026-01-07 | 10.64 | $10.75 | 289129 |
| 2026-01-06 | 10.62 | $10.68 | 146400 |
| 2026-01-05 | 10.61 | $10.65 | 147100 |
| 2026-01-02 | 10.61 | $10.69 | 273623 |
| 2025-12-31 | 10.59 | $10.60 | 455300 |
| 2025-12-30 | 10.60 | $10.58 | 542600 |
| 2025-12-29 | 10.60 | $10.56 | 703948 |
| 2025-12-26 | 10.62 | $10.57 | 305946 |
| 2025-12-24 | 10.63 | $10.57 | 310400 |
| 2025-12-23 | 10.65 | $10.57 | 651700 |
| 2025-12-22 | 10.67 | $10.58 | 500000 |
| 2025-12-19 | 10.69 | $10.75 | 260700 |
| 2025-12-18 | 10.68 | $10.76 | 448800 |
| 2025-12-17 | 10.67 | $10.71 | 355600 |
| 2025-12-16 | 10.66 | $10.70 | 371900 |
| 2025-12-15 | 10.66 | $10.66 | 375700 |
| 2025-12-12 | 10.66 | $10.65 | 581731 |
| 2025-12-11 | 10.67 | $10.68 | 293044 |
| 2025-12-10 | 10.67 | $10.70 | 250942 |
| 2025-12-09 | 10.67 | $10.71 | 457500 |
| 2025-12-08 | 10.67 | $10.63 | 514937 |
| 2025-12-05 | 10.68 | $10.69 | 399600 |
| 2025-12-04 | 10.68 | $10.70 | 417227 |
| 2025-12-03 | 10.68 | $10.69 | 548400 |
| 2025-12-02 | 10.68 | $10.61 | 316600 |
| 2025-12-01 | 10.70 | $10.63 | 241400 |
| 2025-11-28 | 10.72 | $10.71 | 266600 |
| 2025-11-26 | 10.73 | $10.71 | 382600 |
| 2025-11-25 | 10.73 | $10.75 | 295816 |
| 2025-11-24 | 10.73 | $10.74 | 316200 |
| 2025-11-21 | 10.73 | $10.65 | 220737 |
| 2025-11-20 | 10.75 | $10.65 | 157519 |
| 2025-11-19 | 10.77 | $10.69 | 238600 |
| 2025-11-18 | 10.79 | $10.69 | 209000 |
| 2025-11-17 | 10.81 | $10.75 | 430049 |
| 2025-11-14 | 10.83 | $10.73 | 185000 |
| 2025-11-13 | 10.84 | $10.80 | 279638 |
| 2025-11-12 | 10.85 | $10.80 | 229900 |
| 2025-11-11 | 10.86 | $10.83 | 359944 |
| 2025-11-10 | 10.86 | $10.85 | 278214 |
| 2025-11-07 | 10.85 | $10.82 | 235416 |
| 2025-11-06 | 10.86 | $10.80 | 176918 |
| 2025-11-05 | 10.87 | $10.77 | 197213 |
| 2025-11-04 | 10.88 | $10.84 | 277100 |
| 2025-11-03 | 10.88 | $10.83 | 278700 |
| 2025-10-31 | 10.89 | $10.87 | 293200 |
| 2025-10-30 | 10.88 | $10.88 | 154305 |
| 2025-10-29 | 10.87 | $10.91 | 328100 |
| 2025-10-28 | 10.86 | $10.92 | 227135 |
| 2025-10-27 | 10.84 | $10.86 | 271846 |
| 2025-10-24 | 10.83 | $10.86 | 158500 |
| 2025-10-23 | 10.81 | $10.83 | 213308 |
| 2025-10-22 | 10.81 | $10.79 | 144616 |
| 2025-10-21 | 10.80 | $10.77 | 201309 |
| 2025-10-20 | 10.80 | $10.78 | 284105 |
| 2025-10-17 | 10.80 | $10.68 | 342800 |
| 2025-10-16 | 10.82 | $10.70 | 565700 |
| 2025-10-15 | 10.84 | $10.79 | 210200 |
| 2025-10-14 | 10.84 | $10.79 | 355200 |
| 2025-10-13 | 10.84 | $10.81 | 321327 |
| 2025-10-10 | 10.84 | $10.75 | 245800 |
| 2025-10-09 | 10.84 | $10.74 | 333200 |
| 2025-10-08 | 10.86 | $10.83 | 271017 |
| 2025-10-07 | 10.85 | $10.71 | 146700 |
| 2025-10-06 | 10.86 | $10.75 | 489523 |
| 2025-10-03 | 10.87 | $10.85 | 132900 |
| 2025-10-02 | 10.86 | $10.84 | 185412 |
| 2025-10-01 | 10.85 | $10.79 | 251400 |
| 2025-09-30 | 10.85 | $10.85 | 177500 |
| 2025-09-29 | 10.83 | $10.82 | 246600 |
| 2025-09-26 | 10.81 | $10.73 | 227100 |
| 2025-09-25 | 10.81 | $10.68 | 250702 |
| 2025-09-24 | 10.82 | $10.69 | 237621 |
| 2025-09-23 | 10.83 | $10.78 | 147000 |
| 2025-09-22 | 10.82 | $10.82 | 251902 |
| 2025-09-19 | 10.80 | $10.80 | 207000 |
| 2025-09-18 | 10.77 | $10.84 | 394305 |
| 2025-09-17 | 10.74 | $10.82 | 289501 |
| 2025-09-16 | 10.70 | $10.77 | 206925 |
| 2025-09-15 | 10.67 | $10.78 | 119610 |
| 2025-09-12 | 10.62 | $10.82 | 213042 |
| 2025-09-11 | 10.56 | $10.82 | 262022 |
| 2025-09-10 | 10.49 | $10.80 | 363200 |
| 2025-09-09 | 10.42 | $10.64 | 270300 |
| 2025-09-08 | 10.36 | $10.60 | 232506 |
| 2025-09-05 | 10.30 | $10.45 | 360224 |
| 2025-09-04 | 10.27 | $10.35 | 250100 |
| 2025-09-03 | 10.25 | $10.33 | 444000 |
| 2025-09-02 | 10.23 | $10.29 | 276000 |
| 2025-08-29 | 10.21 | $10.30 | 405138 |
| 2025-08-28 | 10.19 | $10.22 | 335647 |
| 2025-08-27 | 10.19 | $10.20 | 273221 |
| 2025-08-26 | 10.19 | $10.18 | 225000 |
| 2025-08-25 | 10.19 | $10.18 | 214800 |
| 2025-08-22 | 10.20 | $10.18 | 275900 |
| 2025-08-21 | 10.20 | $10.12 | 200000 |
| 2025-08-20 | 10.22 | $10.11 | 153200 |
| 2025-08-19 | 10.24 | $10.18 | 170434 |
| 2025-08-18 | 10.25 | $10.20 | 243900 |
| 2025-08-15 | 10.26 | $10.27 | 156808 |
| 2025-08-14 | 10.26 | $10.33 | 177443 |
| 2025-08-13 | 10.24 | $10.35 | 279609 |
| 2025-08-12 | 10.22 | $10.30 | 343928 |
| 2025-08-11 | 10.20 | $10.29 | 150900 |
| 2025-08-08 | 10.18 | $10.32 | 206146 |
| 2025-08-07 | 10.15 | $10.31 | 295304 |
| 2025-08-06 | 10.12 | $10.29 | 321825 |
| 2025-08-05 | 10.09 | $10.21 | 382427 |
| 2025-08-04 | 10.08 | $10.19 | 460619 |
| 2025-08-01 | 10.06 | $10.16 | 534300 |
| 2025-07-31 | 10.05 | $10.06 | 246302 |
| 2025-07-30 | 10.06 | $10.04 | 229423 |
| 2025-07-29 | 10.07 | $10.05 | 169923 |
| 2025-07-28 | 10.09 | $10.06 | 114406 |
| 2025-07-25 | 10.10 | $10.08 | 195527 |
| 2025-07-24 | 10.12 | $10.06 | 275800 |
| 2025-07-23 | 10.14 | $10.02 | 332500 |
| 2025-07-22 | 10.17 | $10.05 | 219400 |
| 2025-07-21 | 10.20 | $10.09 | 376441 |
| 2025-07-18 | 10.23 | $10.10 | 232000 |
| 2025-07-17 | 10.27 | $10.19 | 267204 |
| 2025-07-16 | 10.29 | $10.15 | 386309 |
| 2025-07-15 | 10.32 | $10.25 | 219901 |
| 2025-07-14 | 10.34 | $10.34 | 253900 |
| 2025-07-11 | 10.33 | $10.32 | 253000 |
| 2025-07-10 | 10.34 | $10.35 | 202921 |
| 2025-07-09 | 10.34 | $10.35 | 194133 |
| 2025-07-08 | 10.33 | $10.33 | 170336 |
| 2025-07-07 | 10.34 | $10.37 | 294107 |
| 2025-07-03 | 10.33 | $10.40 | 216134 |
| 2025-07-02 | 10.32 | $10.38 | 178500 |
| 2025-07-01 | 10.30 | $10.36 | 206117 |
| 2025-06-30 | 10.29 | $10.35 | 425700 |
| 2025-06-27 | 10.28 | $10.35 | 231512 |
| 2025-06-26 | 10.27 | $10.35 | 349400 |
| 2025-06-25 | 10.26 | $10.29 | 218101 |
| 2025-06-24 | 10.26 | $10.31 | 212819 |
| 2025-06-23 | 10.26 | $10.25 | 164300 |
| 2025-06-20 | 10.27 | $10.25 | 497800 |
| 2025-06-18 | 10.28 | $10.29 | 220000 |
| 2025-06-17 | 10.28 | $10.30 | 88644 |
| 2025-06-16 | 10.28 | $10.26 | 130238 |
| 2025-06-13 | 10.29 | $10.29 | 173200 |
| 2025-06-12 | 10.30 | $10.35 | 224113 |
| 2025-06-11 | 10.29 | $10.35 | 281300 |
| 2025-06-10 | 10.29 | $10.28 | 524441 |
| 2025-06-09 | 10.30 | $10.27 | 329036 |
| 2025-06-06 | 10.31 | $10.30 | 267949 |
| 2025-06-05 | 10.32 | $10.32 | 212300 |
| 2025-06-04 | 10.32 | $10.35 | 206100 |
| 2025-06-03 | 10.32 | $10.34 | 250300 |
| 2025-06-02 | 10.33 | $10.34 | 234448 |
| 2025-05-30 | 10.33 | $10.34 | 127400 |
| 2025-05-29 | 10.34 | $10.32 | 149400 |
| 2025-05-28 | 10.35 | $10.29 | 207544 |
| 2025-05-27 | 10.37 | $10.35 | 166107 |
| 2025-05-23 | 10.38 | $10.25 | 224000 |
| 2025-05-22 | 10.41 | $10.29 | 270533 |
| 2025-05-21 | 10.44 | $10.29 | 262215 |
| 2025-05-20 | 10.48 | $10.42 | 239700 |
| 2025-05-19 | 10.49 | $10.44 | 93517 |
| 2025-05-16 | 10.51 | $10.49 | 145700 |
| 2025-05-15 | 10.51 | $10.53 | 161800 |
| 2025-05-14 | 10.51 | $10.48 | 179028 |
| 2025-05-13 | 10.51 | $10.55 | 144904 |
| 2025-05-12 | 10.50 | $10.53 | 182300 |
| 2025-05-09 | 10.50 | $10.57 | 50403 |
| 2025-05-08 | 10.49 | $10.56 | 137024 |
| 2025-05-07 | 10.47 | $10.55 | 203923 |
| 2025-05-06 | 10.46 | $10.57 | 126200 |
| 2025-05-05 | 10.44 | $10.58 | 106245 |
| 2025-05-02 | 10.42 | $10.62 | 190900 |
| 2025-05-01 | 10.38 | $10.63 | 220900 |
| 2025-04-30 | 10.33 | $10.55 | 144723 |
| 2025-04-29 | 10.30 | $10.48 | 97300 |
| 2025-04-28 | 10.28 | $10.39 | 150601 |
| 2025-04-25 | 10.27 | $10.45 | 122500 |
| 2025-04-24 | 10.25 | $10.42 | 149704 |
| 2025-04-23 | 10.23 | $10.25 | 123900 |
| 2025-04-22 | 10.24 | $10.24 | 156300 |
| 2025-04-21 | 10.27 | $10.18 | 173000 |
| 2025-04-17 | 10.31 | $10.28 | 173100 |
| 2025-04-16 | 10.33 | $10.24 | 214200 |
| 2025-04-15 | 10.37 | $10.36 | 183500 |
| 2025-04-14 | 10.39 | $10.37 | 191904 |
| 2025-04-11 | 10.42 | $10.25 | 318127 |
| 2025-04-10 | 10.47 | $10.09 | 478544 |
| 2025-04-09 | 10.57 | $10.43 | 667327 |
| 2025-04-08 | 10.61 | $10.16 | 445700 |
| 2025-04-07 | 10.71 | $10.58 | 508300 |
| 2025-04-04 | 10.75 | $10.77 | 366631 |
| 2025-04-03 | 10.75 | $10.88 | 260500 |
| 2025-04-02 | 10.72 | $10.81 | 276504 |
| 2025-04-01 | 10.71 | $10.83 | 260446 |
| 2025-03-31 | 10.69 | $10.71 | 208231 |
| 2025-03-28 | 10.70 | $10.69 | 214500 |
| 2025-03-27 | 10.71 | $10.66 | 169525 |
| 2025-03-26 | 10.73 | $10.65 | 177525 |
| 2025-03-25 | 10.75 | $10.77 | 241432 |
| 2025-03-24 | 10.76 | $10.76 | 354216 |
| 2025-03-21 | 10.77 | $10.76 | 192700 |
| 2025-03-20 | 10.77 | $10.70 | 122343 |
| 2025-03-19 | 10.80 | $10.65 | 219309 |
| 2025-03-18 | 10.83 | $10.67 | 376200 |
| 2025-03-17 | 10.87 | $10.73 | 199400 |
| 2025-03-14 | 10.91 | $10.75 | 191400 |
| 2025-03-13 | 10.94 | $10.77 | 288933 |
| 2025-03-12 | 10.98 | $10.86 | 251141 |
| 2025-03-11 | 11.00 | $10.87 | 187774 |
| 2025-03-10 | 11.02 | $10.91 | 157100 |
| 2025-03-07 | 11.04 | $10.92 | 140300 |
| 2025-03-06 | 11.06 | $11.02 | 115200 |
| 2025-03-05 | 11.06 | $11.03 | 332843 |
| 2025-03-04 | 11.06 | $11.00 | 200626 |
| 2025-03-03 | 11.06 | $11.07 | 182725 |
| 2025-02-28 | 11.05 | $11.13 | 155823 |
| 2025-02-27 | 11.03 | $11.03 | 154000 |
| 2025-02-26 | 11.02 | $11.07 | 147228 |
| 2025-02-25 | 11.00 | $11.05 | 181734 |
| 2025-02-24 | 10.99 | $10.98 | 96613 |
| 2025-02-21 | 10.98 | $11.01 | 122800 |
| 2025-02-20 | 10.97 | $11.03 | 319200 |
| 2025-02-19 | 10.95 | $11.00 | 227500 |
| 2025-02-18 | 10.93 | $10.94 | 100309 |
| 2025-02-14 | 10.92 | $10.95 | 87242 |
| 2025-02-13 | 10.91 | $10.90 | 123618 |
| 2025-02-12 | 10.91 | $10.87 | 310742 |
| 2025-02-11 | 10.91 | $10.96 | 185600 |
| 2025-02-10 | 10.89 | $10.99 | 165736 |
| 2025-02-07 | 10.87 | $10.96 | 197816 |
| 2025-02-06 | 10.84 | $10.95 | 344400 |
| 2025-02-05 | 10.82 | $11.00 | 320200 |
| 2025-02-04 | 10.78 | $10.91 | 399400 |
| 2025-02-03 | 10.75 | $10.88 | 271326 |
| 2025-01-31 | 10.73 | $10.85 | 199500 |
| 2025-01-30 | 10.70 | $10.84 | 76410 |
| 2025-01-29 | 10.68 | $10.79 | 103300 |
| 2025-01-28 | 10.66 | $10.80 | 454424 |
| 2025-01-27 | 10.64 | $10.75 | 183909 |
| 2025-01-24 | 10.62 | $10.75 | 263642 |
| 2025-01-23 | 10.61 | $10.71 | 184400 |
| 2025-01-22 | 10.60 | $10.73 | 412503 |
| 2025-01-21 | 10.58 | $10.73 | 276004 |
| 2025-01-17 | 10.56 | $10.64 | 234700 |
| 2025-01-16 | 10.56 | $10.61 | 233300 |
| 2025-01-15 | 10.57 | $10.63 | 486331 |
| 2025-01-14 | 10.58 | $10.55 | 352903 |
| 2025-01-13 | 10.60 | $10.55 | 369800 |
| 2025-01-10 | 10.63 | $10.63 | 301100 |
| 2025-01-08 | 10.64 | $10.71 | 236100 |
| 2025-01-07 | 10.65 | $10.74 | 353442 |
| 2025-01-06 | 10.64 | $10.75 | 206600 |
| 2025-01-03 | 10.64 | $10.76 | 261916 |
| 2025-01-02 | 10.64 | $10.72 | 279922 |
| 2024-12-31 | 10.64 | $10.63 | 843108 |
| 2024-12-30 | 10.66 | $10.59 | 865200 |
| 2024-12-27 | 10.70 | $10.55 | 594716 |
| 2024-12-26 | 10.76 | $10.60 | 514116 |
| 2024-12-24 | 10.81 | $10.60 | 279811 |
| 2024-12-23 | 10.87 | $10.55 | 548700 |
| 2024-12-20 | 10.95 | $10.60 | 800500 |
| 2024-12-19 | 11.04 | $10.63 | 654700 |
| 2024-12-18 | 11.13 | $10.82 | 776837 |
| 2024-12-17 | 11.20 | $10.95 | 543400 |
| 2024-12-16 | 11.26 | $11.07 | 350300 |
| 2024-12-13 | 11.29 | $11.19 | 294500 |
| 2024-12-12 | 11.31 | $11.28 | 284000 |
| 2024-12-11 | 11.31 | $11.40 | 405803 |
| 2024-12-10 | 11.28 | $11.40 | 151405 |
| 2024-12-09 | 11.25 | $11.38 | 438000 |
| 2024-12-06 | 11.22 | $11.35 | 316707 |
| 2024-12-05 | 11.20 | $11.26 | 393909 |
| 2024-12-04 | 11.18 | $11.30 | 254600 |
| 2024-12-03 | 11.16 | $11.32 | 224246 |
| 2024-12-02 | 11.12 | $11.26 | 493610 |
| 2024-11-29 | 11.10 | $11.35 | 147400 |
| 2024-11-27 | 11.05 | $11.26 | 331501 |
| 2024-11-26 | 11.01 | $11.10 | 195337 |
| 2024-11-25 | 11.00 | $11.11 | 387733 |
| 2024-11-22 | 10.98 | $11.04 | 332115 |
| 2024-11-21 | 10.98 | $10.97 | 240349 |
| 2024-11-20 | 11.00 | $10.94 | 231200 |
| 2024-11-19 | 11.02 | $11.00 | 661700 |
| 2024-11-18 | 11.04 | $11.00 | 229045 |
| 2024-11-15 | 11.06 | $11.03 | 219030 |
| 2024-11-14 | 11.08 | $11.13 | 318800 |
| 2024-11-13 | 11.08 | $11.12 | 402611 |
| 2024-11-12 | 11.08 | $11.12 | 312046 |
| 2024-11-11 | 11.08 | $11.17 | 195128 |
| 2024-11-08 | 11.07 | $11.18 | 267300 |
| 2024-11-07 | 11.07 | $11.12 | 262029 |
| 2024-11-06 | 11.07 | $10.99 | 370800 |
| 2024-11-05 | 11.10 | $11.07 | 347900 |
| 2024-11-04 | 11.12 | $11.06 | 302538 |
| 2024-11-01 | 11.15 | $11.08 | 343600 |
| 2024-10-31 | 11.17 | $11.08 | 296021 |
| 2024-10-30 | 11.20 | $11.11 | 228447 |
| 2024-10-29 | 11.24 | $11.02 | 438700 |
| 2024-10-28 | 11.29 | $11.13 | 273130 |
| 2024-10-25 | 11.33 | $11.26 | 194543 |
| 2024-10-24 | 11.35 | $11.18 | 181400 |
| 2024-10-23 | 11.39 | $11.20 | 172900 |
| 2024-10-22 | 11.44 | $11.35 | 143800 |
| 2024-10-21 | 11.46 | $11.37 | 164442 |
| 2024-10-18 | 11.48 | $11.42 | 149537 |
| 2024-10-17 | 11.49 | $11.41 | 283600 |
| 2024-10-16 | 11.50 | $11.41 | 128100 |
| 2024-10-15 | 11.52 | $11.40 | 121511 |
| 2024-10-14 | 11.54 | $11.44 | 200527 |
| 2024-10-11 | 11.56 | $11.50 | 248700 |
| 2024-10-10 | 11.57 | $11.48 | 161843 |
| 2024-10-09 | 11.58 | $11.52 | 148300 |
| 2024-10-08 | 11.58 | $11.53 | 182627 |
| 2024-10-07 | 11.58 | $11.53 | 222116 |
| 2024-10-04 | 11.59 | $11.51 | 171000 |
| 2024-10-03 | 11.59 | $11.55 | 172107 |
| 2024-10-02 | 11.59 | $11.59 | 189200 |
| 2024-10-01 | 11.58 | $11.60 | 142100 |
| 2024-09-30 | 11.57 | $11.52 | 256417 |
| 2024-09-27 | 11.57 | $11.54 | 162700 |
| 2024-09-26 | 11.56 | $11.53 | 189199 |
| 2024-09-25 | 11.56 | $11.50 | 235600 |
| 2024-09-24 | 11.56 | $11.55 | 114138 |
| 2024-09-23 | 11.55 | $11.54 | 185220 |
| 2024-09-20 | 11.54 | $11.56 | 187949 |
| 2024-09-19 | 11.52 | $11.60 | 176900 |
| 2024-09-18 | 11.50 | $11.59 | 167000 |
| 2024-09-17 | 11.46 | $11.57 | 262812 |
| 2024-09-16 | 11.43 | $11.51 | 230430 |
| 2024-09-13 | 11.41 | $11.55 | 173800 |
| 2024-09-12 | 11.37 | $11.46 | 363000 |
| 2024-09-11 | 11.34 | $11.46 | 155524 |
| 2024-09-10 | 11.31 | $11.39 | 107929 |
| 2024-09-09 | 11.29 | $11.37 | 166100 |
| 2024-09-06 | 11.26 | $11.35 | 96400 |
| 2024-09-05 | 11.24 | $11.31 | 303532 |
| 2024-09-04 | 11.23 | $11.26 | 281700 |
| 2024-09-03 | 11.22 | $11.25 | 293600 |
| 2024-08-30 | 11.21 | $11.18 | 448810 |
| 2024-08-29 | 11.22 | $11.16 | 167400 |
| 2024-08-28 | 11.23 | $11.14 | 115200 |
| 2024-08-27 | 11.25 | $11.15 | 217639 |
| 2024-08-26 | 11.27 | $11.17 | 315847 |
| 2024-08-23 | 11.28 | $11.23 | 195200 |
| 2024-08-22 | 11.29 | $11.21 | 209247 |
| 2024-08-21 | 11.30 | $11.29 | 118228 |
| 2024-08-20 | 11.30 | $11.26 | 141903 |
| 2024-08-19 | 11.30 | $11.27 | 171543 |
| 2024-08-16 | 11.30 | $11.22 | 201007 |
| 2024-08-15 | 11.31 | $11.20 | 147140 |
| 2024-08-14 | 11.32 | $11.28 | 206900 |
| 2024-08-13 | 11.32 | $11.32 | 187600 |
| 2024-08-12 | 11.31 | $11.30 | 132100 |
| 2024-08-09 | 11.31 | $11.31 | 189900 |
| 2024-08-08 | 11.30 | $11.37 | 152749 |
| 2024-08-07 | 11.27 | $11.39 | 299326 |
| 2024-08-06 | 11.24 | $11.39 | 206100 |
| 2024-08-05 | 11.20 | $11.25 | 390000 |
| 2024-08-02 | 11.18 | $11.30 | 408035 |
| 2024-08-01 | 11.15 | $11.21 | 333300 |
| 2024-07-31 | 11.13 | $11.15 | 241932 |
| 2024-07-30 | 11.13 | $11.09 | 162607 |
| 2024-07-29 | 11.13 | $11.11 | 187421 |
| 2024-07-26 | 11.13 | $11.13 | 139500 |
| 2024-07-25 | 11.13 | $11.07 | 178900 |
| 2024-07-24 | 11.14 | $11.07 | 219049 |
| 2024-07-23 | 11.15 | $11.10 | 119200 |
| 2024-07-22 | 11.15 | $11.07 | 122800 |
| 2024-07-19 | 11.16 | $11.01 | 1.4M |
| 2024-07-18 | 11.19 | $11.09 | 289408 |
| 2024-07-17 | 11.20 | $11.10 | 268816 |
| 2024-07-16 | 11.22 | $11.19 | 361529 |
| 2024-07-15 | 11.21 | $11.20 | 349935 |
| 2024-07-12 | 11.20 | $11.36 | 191435 |
| 2024-07-11 | 11.16 | $11.29 | 223013 |
| 2024-07-10 | 11.12 | $11.18 | 165100 |
| 2024-07-09 | 11.11 | $11.11 | 350818 |
| 2024-07-08 | 11.10 | $11.06 | 173220 |
| 2024-07-05 | 11.10 | $11.08 | 124835 |
| 2024-07-03 | 11.10 | $11.05 | 116711 |
| 2024-07-02 | 11.10 | $11.09 | 250200 |
| 2024-07-01 | 11.09 | $11.01 | 367315 |
| 2024-06-28 | 11.10 | $11.10 | 176725 |
| 2024-06-27 | 11.09 | $11.06 | 514900 |
| 2024-06-26 | 11.09 | $11.13 | 86900 |
| 2024-06-25 | 11.07 | $11.10 | 94622 |
| 2024-06-24 | 11.06 | $11.09 | 75427 |
| 2024-06-21 | 11.04 | $11.04 | 66500 |
| 2024-06-20 | 11.04 | $11.05 | 184242 |
| 2024-06-18 | 11.03 | $11.10 | 160816 |
| 2024-06-17 | 11.00 | $11.06 | 71015 |
| 2024-06-14 | 10.98 | $11.05 | 117322 |
| 2024-06-13 | 10.96 | $11.06 | 153700 |
| 2024-06-12 | 10.93 | $10.99 | 276900 |
| 2024-06-11 | 10.92 | $10.98 | 271918 |
| 2024-06-10 | 10.90 | $11.02 | 257649 |
| 2024-06-07 | 10.87 | $10.94 | 178922 |
| 2024-06-06 | 10.85 | $10.96 | 230100 |
| 2024-06-05 | 10.83 | $10.97 | 268200 |
| 2024-06-04 | 10.80 | $10.88 | 246111 |
| 2024-06-03 | 10.78 | $10.83 | 216600 |
| 2024-05-31 | 10.78 | $10.73 | 138419 |
| 2024-05-30 | 10.79 | $10.69 | 118849 |
| 2024-05-29 | 10.81 | $10.67 | 407500 |
| 2024-05-28 | 10.84 | $10.79 | 245600 |
| 2024-05-24 | 10.85 | $10.91 | 284600 |
| 2024-05-23 | 10.84 | $10.82 | 253330 |
| 2024-05-22 | 10.85 | $10.78 | 172645 |
| 2024-05-21 | 10.86 | $10.84 | 202900 |
| 2024-05-20 | 10.86 | $10.86 | 150200 |
| 2024-05-17 | 10.86 | $10.84 | 319200 |
| 2024-05-16 | 10.86 | $10.89 | 267607 |
| 2024-05-15 | 10.86 | $10.88 | 335100 |
| 2024-05-14 | 10.85 | $10.87 | 212043 |
| 2024-05-13 | 10.84 | $10.98 | 243500 |
| 2024-05-10 | 10.81 | $10.89 | 285400 |
| 2024-05-09 | 10.80 | $10.94 | 133906 |
| 2024-05-08 | 10.77 | $10.96 | 191900 |
| 2024-05-07 | 10.73 | $10.98 | 168600 |
| 2024-05-06 | 10.68 | $10.85 | 187100 |
| 2024-05-03 | 10.66 | $10.83 | 195000 |
| 2024-05-02 | 10.63 | $10.73 | 288100 |
| 2024-05-01 | 10.62 | $10.68 | 382739 |
| 2024-04-30 | 10.62 | $10.65 | 130023 |
| 2024-04-29 | 10.63 | $10.67 | 242726 |
| 2024-04-26 | 10.63 | $10.64 | 310400 |
| 2024-04-25 | 10.65 | $10.62 | 212531 |
| 2024-04-24 | 10.67 | $10.71 | 278300 |
| 2024-04-23 | 10.67 | $10.74 | 178500 |
| 2024-04-22 | 10.67 | $10.67 | 170900 |
| 2024-04-19 | 10.69 | $10.68 | 99348 |
| 2024-04-18 | 10.70 | $10.67 | 232715 |
| 2024-04-17 | 10.73 | $10.64 | 210102 |
| 2024-04-16 | 10.76 | $10.60 | 311715 |
| 2024-04-15 | 10.81 | $10.61 | 167700 |
| 2024-04-12 | 10.86 | $10.70 | 199842 |
| 2024-04-11 | 10.90 | $10.79 | 151500 |
| 2024-04-10 | 10.93 | $10.75 | 273300 |
| 2024-04-09 | 10.98 | $10.93 | 194648 |
| 2024-04-08 | 10.99 | $10.92 | 215807 |
| 2024-04-05 | 11.01 | $10.96 | 163134 |
| 2024-04-04 | 11.03 | $11.05 | 167542 |
| 2024-04-03 | 11.02 | $10.99 | 280100 |
| 2024-04-02 | 11.03 | $11.01 | 329700 |
| 2024-04-01 | 11.04 | $11.00 | 253934 |
| 2024-03-28 | 11.05 | $11.01 | 135300 |
| 2024-03-27 | 11.06 | $11.03 | 140700 |
| 2024-03-26 | 11.07 | $10.98 | 276100 |
| 2024-03-25 | 11.09 | $11.02 | 181502 |
| 2024-03-22 | 11.11 | $11.05 | 96830 |
| 2024-03-21 | 11.12 | $11.00 | 315811 |
| 2024-03-20 | 11.14 | $11.09 | 368305 |
| 2024-03-19 | 11.15 | $11.16 | 146742 |
| 2024-03-18 | 11.15 | $11.18 | 165237 |
| 2024-03-15 | 11.14 | $11.17 | 269028 |
| 2024-03-14 | 11.13 | $11.10 | 193100 |
| 2024-03-13 | 11.13 | $11.16 | 234317 |
| 2024-03-12 | 11.12 | $11.15 | 187119 |
| 2024-03-11 | 11.11 | $11.22 | 174600 |
| 2024-03-08 | 11.09 | $11.19 | 271000 |
| 2024-03-07 | 11.06 | $11.10 | 216722 |
| 2024-03-06 | 11.05 | $11.11 | 265421 |
| 2024-03-05 | 11.04 | $11.11 | 140109 |
| 2024-03-04 | 11.03 | $11.03 | 211819 |
| 2024-03-01 | 11.03 | $11.05 | 193049 |
| 2024-02-29 | 11.03 | $11.02 | 173139 |
| 2024-02-28 | 11.04 | $10.97 | 128900 |
| 2024-02-27 | 11.05 | $10.91 | 224821 |
| 2024-02-26 | 11.08 | $10.97 | 170500 |
| 2024-02-23 | 11.11 | $11.06 | 177300 |
| 2024-02-22 | 11.11 | $11.01 | 285900 |
| 2024-02-21 | 11.13 | $11.12 | 112930 |
| 2024-02-20 | 11.13 | $11.12 | 115200 |
| 2024-02-16 | 11.13 | $11.11 | 102100 |
| 2024-02-15 | 11.14 | $11.14 | 342814 |
| 2024-02-14 | 11.13 | $11.07 | 153000 |
| 2024-02-13 | 11.14 | $11.11 | 355428 |
| 2024-02-12 | 11.14 | $11.17 | 198232 |
| 2024-02-09 | 11.13 | $11.10 | 351703 |
| 2024-02-08 | 11.13 | $11.08 | 130000 |
| 2024-02-07 | 11.14 | $11.10 | 407822 |
| 2024-02-06 | 11.15 | $11.14 | 123400 |
| 2024-02-05 | 11.14 | $11.04 | 270400 |
| 2024-02-02 | 11.16 | $11.11 | 361641 |
| 2024-02-01 | 11.16 | $11.22 | 401900 |
| 2024-01-31 | 11.14 | $11.14 | 373502 |
| 2024-01-30 | 11.13 | $11.08 | 265743 |
| 2024-01-29 | 11.13 | $11.09 | 208800 |
| 2024-01-26 | 11.14 | $11.03 | 389800 |
| 2024-01-25 | 11.15 | $11.06 | 345949 |
| 2024-01-24 | 11.16 | $11.02 | 182044 |
| 2024-01-23 | 11.18 | $11.07 | 892541 |
| 2024-01-22 | 11.19 | $11.08 | 256426 |
| 2024-01-19 | 11.20 | $10.97 | 1.7M |
| 2024-01-18 | 11.24 | $11.02 | 515800 |
| 2024-01-17 | 11.27 | $11.06 | 401500 |
| 2024-01-16 | 11.29 | $11.11 | 365900 |
| 2024-01-12 | 11.31 | $11.20 | 339300 |
| 2024-01-11 | 11.31 | $11.22 | 252837 |
| 2024-01-10 | 11.30 | $11.16 | 215236 |
| 2024-01-09 | 11.31 | $11.18 | 187415 |
| 2024-01-08 | 11.31 | $11.22 | 367246 |
| 2024-01-05 | 11.30 | $11.17 | 283742 |
| 2024-01-04 | 11.30 | $11.24 | 120738 |
| 2024-01-03 | 11.28 | $11.27 | 135837 |
| 2024-01-02 | 11.25 | $11.24 | 394100 |
| 2023-12-29 | 11.22 | $11.13 | 450300 |
| 2023-12-28 | 11.20 | $11.04 | 494000 |
| 2023-12-27 | 11.20 | $11.15 | 506300 |
| 2023-12-26 | 11.18 | $11.13 | 438200 |
| 2023-12-22 | 11.16 | $11.13 | 406805 |
| 2023-12-21 | 11.13 | $11.15 | 551034 |
| 2023-12-20 | 11.09 | $11.07 | 470300 |
| 2023-12-19 | 11.05 | $11.04 | 413200 |
| 2023-12-18 | 11.02 | $11.03 | 565643 |
| 2023-12-15 | 10.98 | $10.99 | 268932 |
| 2023-12-14 | 10.94 | $10.97 | 385627 |
| 2023-12-13 | 10.90 | $10.89 | 490640 |
| 2023-12-12 | 10.87 | $10.74 | 401300 |
| 2023-12-11 | 10.86 | $10.80 | 371300 |
| 2023-12-08 | 10.84 | $10.86 | 440200 |
| 2023-12-07 | 10.80 | $10.81 | 398933 |
| 2023-12-06 | 10.76 | $10.75 | 519700 |
| 2023-12-05 | 10.72 | $10.77 | 309932 |
| 2023-12-04 | 10.67 | $10.74 | 323638 |
| 2023-12-01 | 10.62 | $10.77 | 433600 |
| 2023-11-30 | 10.55 | $10.63 | 564401 |
| 2023-11-29 | 10.50 | $10.72 | 333200 |
| 2023-11-28 | 10.42 | $10.55 | 278517 |
| 2023-11-27 | 10.36 | $10.47 | 244112 |
| 2023-11-24 | 10.31 | $10.44 | 172600 |
| 2023-11-22 | 10.25 | $10.45 | 471924 |
| 2023-11-21 | 10.18 | $10.45 | 454201 |
| 2023-11-20 | 10.10 | $10.37 | 608000 |
| 2023-11-17 | 10.02 | $10.38 | 374533 |
| 2023-11-16 | 9.93 | $10.37 | 441935 |
| 2023-11-15 | 9.82 | $10.14 | 489037 |
| 2023-11-14 | 9.75 | $10.02 | 241132 |
| 2023-11-13 | 9.68 | $9.90 | 307946 |
| 2023-11-10 | 9.63 | $9.92 | 388710 |
| 2023-11-09 | 9.57 | $9.82 | 454800 |
| 2023-11-08 | 9.52 | $9.89 | 308915 |
| 2023-11-07 | 9.44 | $9.79 | 416029 |
| 2023-11-06 | 9.38 | $9.69 | 158548 |
| 2023-11-03 | 9.33 | $9.68 | 292800 |
| 2023-11-02 | 9.27 | $9.53 | 445000 |
| 2023-11-01 | 9.23 | $9.37 | 507542 |
| 2023-10-31 | 9.23 | $9.24 | 351310 |
| 2023-10-30 | 9.25 | $9.29 | 237600 |
| 2023-10-27 | 9.27 | $9.30 | 166600 |
| 2023-10-26 | 9.28 | $9.29 | 515815 |
| 2023-10-25 | 9.31 | $9.21 | 241000 |
| 2023-10-24 | 9.35 | $9.34 | 232526 |
| 2023-10-23 | 9.38 | $9.30 | 230000 |
| 2023-10-20 | 9.42 | $9.38 | 282900 |
| 2023-10-19 | 9.45 | $9.39 | 337400 |
| 2023-10-18 | 9.49 | $9.48 | 265129 |
| 2023-10-17 | 9.51 | $9.58 | 405323 |
| 2023-10-16 | 9.52 | $9.64 | 152200 |
| 2023-10-13 | 9.52 | $9.74 | 261310 |
| 2023-10-12 | 9.50 | $9.74 | 265840 |
| 2023-10-11 | 9.47 | $9.70 | 440000 |
| 2023-10-10 | 9.46 | $9.56 | 467000 |
| 2023-10-09 | 9.47 | $9.51 | 246611 |
| 2023-10-06 | 9.49 | $9.41 | 378600 |
| 2023-10-05 | 9.54 | $9.50 | 396042 |
| 2023-10-04 | 9.58 | $9.49 | 524929 |
| 2023-10-03 | 9.63 | $9.43 | 306000 |
| 2023-10-02 | 9.71 | $9.52 | 393732 |
| 2023-09-29 | 9.77 | $9.56 | 236800 |
| 2023-09-28 | 9.85 | $9.57 | 208439 |
| 2023-09-27 | 9.93 | $9.64 | 519200 |
| 2023-09-26 | 10.01 | $9.80 | 318700 |
| 2023-09-25 | 10.07 | $9.93 | 319220 |
| 2023-09-22 | 10.12 | $10.10 | 346300 |
| 2023-09-21 | 10.14 | $10.05 | 110623 |
| 2023-09-20 | 10.17 | $10.20 | 103400 |
| 2023-09-19 | 10.17 | $10.16 | 293800 |
| 2023-09-18 | 10.19 | $10.17 | 319145 |
| 2023-09-15 | 10.21 | $10.18 | 310101 |
| 2023-09-14 | 10.22 | $10.20 | 294400 |
| 2023-09-13 | 10.24 | $10.30 | 272600 |
| 2023-09-12 | 10.24 | $10.23 | 213800 |
| 2023-09-11 | 10.26 | $10.24 | 155406 |
| 2023-09-08 | 10.28 | $10.23 | 171939 |
| 2023-09-07 | 10.30 | $10.32 | 497500 |
| 2023-09-06 | 10.31 | $10.35 | 211600 |
| 2023-09-05 | 10.31 | $10.33 | 227300 |
| 2023-09-01 | 10.32 | $10.34 | 424600 |
| 2023-08-31 | 10.33 | $10.38 | 345439 |
| 2023-08-30 | 10.33 | $10.38 | 211423 |
| 2023-08-29 | 10.33 | $10.38 | 167923 |
| 2023-08-28 | 10.34 | $10.32 | 164500 |
| 2023-08-25 | 10.35 | $10.30 | 262100 |
| 2023-08-24 | 10.38 | $10.28 | 351604 |
| 2023-08-23 | 10.42 | $10.40 | 171613 |
| 2023-08-22 | 10.43 | $10.37 | 129700 |
| 2023-08-21 | 10.46 | $10.39 | 159100 |
| 2023-08-18 | 10.49 | $10.41 | 298400 |
| 2023-08-17 | 10.51 | $10.43 | 228426 |
| 2023-08-16 | 10.54 | $10.47 | 194744 |
| 2023-08-15 | 10.57 | $10.56 | 186419 |
| 2023-08-14 | 10.58 | $10.55 | 204500 |
| 2023-08-11 | 10.59 | $10.53 | 222632 |
| 2023-08-10 | 10.61 | $10.49 | 241100 |
| 2023-08-09 | 10.65 | $10.54 | 175500 |
| 2023-08-08 | 10.67 | $10.51 | 174726 |
| 2023-08-07 | 10.71 | $10.50 | 255900 |
| 2023-08-04 | 10.76 | $10.57 | 164000 |
| 2023-08-03 | 10.81 | $10.59 | 186929 |
| 2023-08-02 | 10.85 | $10.80 | 245500 |
| 2023-08-01 | 10.86 | $10.84 | 223800 |
| 2023-07-31 | 10.86 | $10.85 | 296200 |
| 2023-07-28 | 10.85 | $10.83 | 179800 |
| 2023-07-27 | 10.86 | $10.79 | 180000 |
| 2023-07-26 | 10.87 | $10.87 | 249916 |
| 2023-07-25 | 10.86 | $10.87 | 212100 |
| 2023-07-24 | 10.85 | $10.88 | 143100 |
| 2023-07-21 | 10.84 | $10.85 | 498343 |
| 2023-07-20 | 10.84 | $10.82 | 196145 |
| 2023-07-19 | 10.84 | $10.85 | 188000 |
| 2023-07-18 | 10.83 | $10.82 | 246400 |
| 2023-07-17 | 10.82 | $10.80 | 162400 |
| 2023-07-14 | 10.83 | $10.78 | 100200 |
| 2023-07-13 | 10.83 | $10.87 | 206300 |
| 2023-07-12 | 10.82 | $10.85 | 99308 |
| 2023-07-11 | 10.80 | $10.76 | 93100 |
| 2023-07-10 | 10.81 | $10.79 | 70621 |
| 2023-07-07 | 10.81 | $10.75 | 284200 |
| 2023-07-06 | 10.82 | $10.75 | 344400 |
| 2023-07-05 | 10.82 | $10.78 | 194326 |
| 2023-07-03 | 10.83 | $10.90 | 127419 |
| 2023-06-30 | 10.80 | $10.85 | 160200 |
| 2023-06-29 | 10.79 | $10.81 | 189200 |
| 2023-06-28 | 10.78 | $10.88 | 156500 |
| 2023-06-27 | 10.75 | $10.83 | 150100 |
| 2023-06-26 | 10.73 | $10.78 | 263915 |
| 2023-06-23 | 10.71 | $10.80 | 163544 |
| 2023-06-22 | 10.69 | $10.74 | 177413 |
| 2023-06-21 | 10.68 | $10.75 | 182600 |
| 2023-06-20 | 10.67 | $10.73 | 183300 |
| 2023-06-16 | 10.65 | $10.70 | 124326 |
| 2023-06-15 | 10.64 | $10.75 | 160102 |
| 2023-06-14 | 10.62 | $10.73 | 206127 |
| 2023-06-13 | 10.60 | $10.72 | 277600 |
| 2023-06-12 | 10.57 | $10.72 | 130000 |
| 2023-06-09 | 10.55 | $10.70 | 127200 |
| 2023-06-08 | 10.52 | $10.64 | 204729 |
| 2023-06-07 | 10.50 | $10.57 | 234334 |
| 2023-06-06 | 10.50 | $10.63 | 135400 |
| 2023-06-05 | 10.48 | $10.60 | 166443 |
| 2023-06-02 | 10.47 | $10.55 | 242700 |
| 2023-06-01 | 10.47 | $10.59 | 228000 |
| 2023-05-31 | 10.45 | $10.53 | 225908 |
| 2023-05-30 | 10.45 | $10.38 | 332202 |
| 2023-05-26 | 10.48 | $10.32 | 516800 |
| 2023-05-25 | 10.53 | $10.38 | 369500 |
| 2023-05-24 | 10.58 | $10.34 | 267100 |
| 2023-05-23 | 10.64 | $10.50 | 192209 |
| 2023-05-22 | 10.67 | $10.54 | 258645 |
| 2023-05-19 | 10.71 | $10.65 | 260849 |
| 2023-05-18 | 10.73 | $10.68 | 176400 |
| 2023-05-17 | 10.74 | $10.76 | 122100 |
| 2023-05-16 | 10.75 | $10.76 | 203925 |
| 2023-05-15 | 10.75 | $10.72 | 118900 |
| 2023-05-12 | 10.76 | $10.72 | 159808 |
| 2023-05-11 | 10.77 | $10.78 | 97128 |
| 2023-05-10 | 10.77 | $10.78 | 147800 |
| 2023-05-09 | 10.78 | $10.82 | 305820 |
| 2023-05-08 | 10.77 | $10.79 | 90833 |
| 2023-05-05 | 10.77 | $10.82 | 219100 |
| 2023-05-04 | 10.77 | $10.77 | 152800 |
| 2023-05-03 | 10.77 | $10.76 | 214131 |
| 2023-05-02 | 10.78 | $10.77 | 253312 |
| 2023-05-01 | 10.79 | $10.76 | 155900 |
| 2023-04-28 | 10.80 | $10.85 | 99144 |
| 2023-04-27 | 10.79 | $10.80 | 180431 |
| 2023-04-26 | 10.80 | $10.76 | 240933 |
| 2023-04-25 | 10.81 | $10.75 | 200300 |
| 2023-04-24 | 10.83 | $10.75 | 106244 |
| 2023-04-21 | 10.85 | $10.68 | 292328 |
| 2023-04-20 | 10.89 | $10.75 | 157426 |
| 2023-04-19 | 10.92 | $10.72 | 263600 |
| 2023-04-18 | 10.97 | $10.81 | 264600 |
| 2023-04-17 | 11.00 | $10.94 | 158800 |
| 2023-04-14 | 11.01 | $11.07 | 126500 |
| 2023-04-13 | 10.99 | $11.16 | 175625 |
| 2023-04-12 | 10.95 | $11.10 | 241500 |
| 2023-04-11 | 10.92 | $11.03 | 149700 |
| 2023-04-10 | 10.89 | $10.96 | 246215 |
| 2023-04-06 | 10.88 | $10.97 | 251547 |
| 2023-04-05 | 10.86 | $10.94 | 170700 |
| 2023-04-04 | 10.85 | $10.86 | 254200 |
| 2023-04-03 | 10.85 | $10.93 | 289100 |
| 2023-03-31 | 10.84 | $11.06 | 110142 |
| 2023-03-30 | 10.80 | $10.94 | 196601 |
| 2023-03-29 | 10.77 | $10.86 | 203600 |
| 2023-03-28 | 10.77 | $10.86 | 145400 |
| 2023-03-27 | 10.76 | $10.78 | 121300 |
| 2023-03-24 | 10.76 | $10.77 | 155600 |
| 2023-03-23 | 10.77 | $10.77 | 320600 |
| 2023-03-22 | 10.78 | $10.76 | 233300 |
| 2023-03-21 | 10.80 | $10.82 | 257400 |
| 2023-03-20 | 10.80 | $10.84 | 144032 |
| 2023-03-17 | 10.81 | $10.89 | 175200 |
| 2023-03-16 | 10.80 | $10.88 | 367700 |
| 2023-03-15 | 10.80 | $10.92 | 248100 |
| 2023-03-14 | 10.79 | $10.91 | 112117 |
| 2023-03-13 | 10.78 | $10.96 | 259325 |
| 2023-03-10 | 10.75 | $10.85 | 354533 |
| 2023-03-09 | 10.75 | $10.80 | 185409 |
| 2023-03-08 | 10.76 | $10.74 | 185732 |
| 2023-03-07 | 10.78 | $10.70 | 330800 |
| 2023-03-06 | 10.82 | $10.70 | 231200 |
| 2023-03-03 | 10.87 | $10.75 | 299400 |
| 2023-03-02 | 10.91 | $10.75 | 200300 |
| 2023-03-01 | 10.96 | $10.82 | 202557 |
| 2023-02-28 | 11.00 | $10.88 | 246637 |
| 2023-02-27 | 11.04 | $10.81 | 202427 |
| 2023-02-24 | 11.10 | $10.81 | 219300 |
| 2023-02-23 | 11.16 | $10.90 | 113800 |
| 2023-02-22 | 11.23 | $10.92 | 185700 |
| 2023-02-21 | 11.29 | $10.91 | 154909 |
| 2023-02-17 | 11.37 | $11.05 | 234400 |
| 2023-02-16 | 11.44 | $11.11 | 209419 |
| 2023-02-15 | 11.50 | $11.28 | 167900 |
| 2023-02-14 | 11.53 | $11.34 | 120239 |
| 2023-02-13 | 11.56 | $11.44 | 97500 |
| 2023-02-10 | 11.56 | $11.41 | 63025 |
| 2023-02-09 | 11.58 | $11.46 | 127932 |
| 2023-02-08 | 11.58 | $11.46 | 201046 |
| 2023-02-07 | 11.59 | $11.55 | 161000 |
| 2023-02-06 | 11.57 | $11.47 | 223933 |
| 2023-02-03 | 11.57 | $11.58 | 181700 |
| 2023-02-02 | 11.55 | $11.66 | 128500 |
| 2023-02-01 | 11.50 | $11.61 | 169100 |
| 2023-01-31 | 11.45 | $11.52 | 165800 |
| 2023-01-30 | 11.42 | $11.38 | 153902 |
| 2023-01-27 | 11.41 | $11.44 | 153400 |
| 2023-01-26 | 11.38 | $11.38 | 199304 |
| 2023-01-25 | 11.36 | $11.40 | 142821 |
| 2023-01-24 | 11.33 | $11.39 | 277801 |
| 2023-01-23 | 11.30 | $11.42 | 210700 |
| 2023-01-20 | 11.25 | $11.45 | 521700 |
| 2023-01-19 | 11.19 | $11.37 | 219314 |
| 2023-01-18 | 11.14 | $11.30 | 343200 |
| 2023-01-17 | 11.09 | $11.18 | 420000 |
| 2023-01-13 | 11.06 | $11.18 | 338700 |
| 2023-01-12 | 11.03 | $11.22 | 222136 |
| 2023-01-11 | 10.97 | $11.11 | 358200 |
| 2023-01-10 | 10.94 | $11.00 | 246000 |
| 2023-01-09 | 10.92 | $11.10 | 109312 |
| 2023-01-06 | 10.88 | $10.99 | 299007 |
| 2023-01-05 | 10.85 | $10.91 | 240800 |
| 2023-01-04 | 10.83 | $10.98 | 203530 |
| 2023-01-03 | 10.80 | $10.89 | 296200 |
| 2022-12-30 | 10.78 | $10.74 | 855319 |
| 2022-12-29 | 10.79 | $10.73 | 780100 |
| 2022-12-28 | 10.81 | $10.70 | 868100 |
| 2022-12-27 | 10.83 | $10.68 | 1.3M |
| 2022-12-23 | 10.86 | $10.75 | 393200 |
| 2022-12-22 | 10.88 | $10.79 | 612600 |
| 2022-12-21 | 10.89 | $10.78 | 879309 |
| 2022-12-20 | 10.91 | $10.79 | 534642 |
| 2022-12-19 | 10.93 | $10.75 | 682245 |
| 2022-12-16 | 10.96 | $10.78 | 653300 |
| 2022-12-15 | 10.99 | $10.85 | 448700 |
| 2022-12-14 | 11.01 | $10.92 | 526409 |
| 2022-12-13 | 11.02 | $10.92 | 505636 |
| 2022-12-12 | 11.02 | $10.87 | 591000 |
| 2022-12-09 | 11.04 | $10.86 | 379100 |
| 2022-12-08 | 11.06 | $10.96 | 543200 |
| 2022-12-07 | 11.06 | $11.09 | 411414 |
| 2022-12-06 | 11.04 | $10.98 | 533113 |
| 2022-12-05 | 11.03 | $11.00 | 681630 |
| 2022-12-02 | 11.02 | $11.04 | 532200 |
| 2022-12-01 | 10.99 | $11.07 | 640800 |
| 2022-11-30 | 10.95 | $11.07 | 827816 |
| 2022-11-29 | 10.91 | $11.01 | 563500 |
| 2022-11-28 | 10.87 | $11.02 | 369116 |
| 2022-11-25 | 10.82 | $11.12 | 93100 |
| 2022-11-23 | 10.74 | $11.14 | 390700 |
| 2022-11-22 | 10.65 | $11.11 | 342300 |
| 2022-11-21 | 10.54 | $10.91 | 486633 |
| 2022-11-18 | 10.46 | $10.80 | 457400 |
| 2022-11-17 | 10.39 | $10.73 | 448400 |
| 2022-11-16 | 10.32 | $10.77 | 458400 |
| 2022-11-15 | 10.24 | $10.71 | 358129 |
| 2022-11-14 | 10.15 | $10.48 | 311800 |
| 2022-11-11 | 10.10 | $10.56 | 299000 |
| 2022-11-10 | 10.03 | $10.56 | 441113 |
| 2022-11-09 | 9.94 | $10.12 | 282400 |
| 2022-11-08 | 9.94 | $10.18 | 225136 |
| 2022-11-07 | 9.92 | $10.06 | 152200 |
| 2022-11-04 | 9.93 | $10.04 | 237502 |
| 2022-11-03 | 9.95 | $9.95 | 362200 |
| 2022-11-02 | 9.99 | $10.19 | 801946 |
| 2022-11-01 | 9.99 | $10.14 | 233515 |
| 2022-10-31 | 10.00 | $10.07 | 364119 |
| 2022-10-28 | 10.03 | $10.04 | 306100 |
| 2022-10-27 | 10.08 | $9.99 | 432700 |
| 2022-10-26 | 10.14 | $10.14 | 220100 |
| 2022-10-25 | 10.19 | $10.15 | 507130 |
| 2022-10-24 | 10.24 | $10.09 | 757600 |
| 2022-10-21 | 10.31 | $10.27 | 284000 |
| 2022-10-20 | 10.37 | $10.33 | 554800 |
| 2022-10-19 | 10.42 | $10.37 | 354800 |
| 2022-10-18 | 10.47 | $10.46 | 233403 |
| 2022-10-17 | 10.51 | $10.51 | 197132 |
| 2022-10-14 | 10.55 | $10.54 | 365800 |
| 2022-10-13 | 10.60 | $10.65 | 138600 |
| 2022-10-12 | 10.63 | $10.69 | 131916 |
| 2022-10-11 | 10.66 | $10.77 | 156838 |
| 2022-10-10 | 10.67 | $10.69 | 218941 |
| 2022-10-07 | 10.72 | $10.79 | 210500 |
| 2022-10-06 | 10.74 | $10.82 | 383913 |
| 2022-10-05 | 10.77 | $10.75 | 343216 |
| 2022-10-04 | 10.82 | $10.86 | 549300 |
| 2022-10-03 | 10.86 | $11.19 | 291700 |
| 2022-09-30 | 10.84 | $10.74 | 204702 |
| 2022-09-29 | 10.91 | $10.80 | 263600 |
| 2022-09-28 | 10.98 | $10.97 | 322918 |
| 2022-09-27 | 11.03 | $10.70 | 398211 |
| 2022-09-26 | 11.14 | $10.88 | 277200 |
| 2022-09-23 | 11.24 | $11.10 | 254415 |
| 2022-09-22 | 11.31 | $11.18 | 242700 |
| 2022-09-21 | 11.38 | $11.44 | 202800 |
| 2022-09-20 | 11.41 | $11.38 | 123800 |
| 2022-09-19 | 11.45 | $11.32 | 100700 |
| 2022-09-16 | 11.52 | $11.29 | 196137 |
| 2022-09-15 | 11.60 | $11.39 | 183500 |
| 2022-09-14 | 11.68 | $11.37 | 186500 |
| 2022-09-13 | 11.78 | $11.59 | 159700 |
| 2022-09-12 | 11.84 | $11.69 | 188700 |
| 2022-09-09 | 11.90 | $11.67 | 286810 |
| 2022-09-08 | 11.97 | $11.64 | 267435 |
| 2022-09-07 | 12.07 | $11.80 | 203437 |
| 2022-09-06 | 12.14 | $11.80 | 167616 |
| 2022-09-02 | 12.23 | $11.97 | 140528 |
| 2022-09-01 | 12.29 | $12.04 | 228144 |
| 2022-08-31 | 12.36 | $12.04 | 189429 |
| 2022-08-30 | 12.43 | $12.04 | 203636 |
| 2022-08-29 | 12.51 | $12.16 | 164918 |
| 2022-08-26 | 12.58 | $12.26 | 139930 |
| 2022-08-25 | 12.65 | $12.39 | 167900 |
| 2022-08-24 | 12.69 | $12.42 | 71622 |
| 2022-08-23 | 12.74 | $12.47 | 145734 |
| 2022-08-22 | 12.78 | $12.40 | 111507 |
| 2022-08-19 | 12.84 | $12.58 | 145542 |
| 2022-08-18 | 12.87 | $12.74 | 145605 |
| 2022-08-17 | 12.87 | $12.75 | 144200 |
| 2022-08-16 | 12.87 | $12.75 | 183738 |
| 2022-08-15 | 12.87 | $12.94 | 199900 |
| 2022-08-12 | 12.82 | $12.79 | 171834 |
| 2022-08-11 | 12.80 | $12.75 | 224300 |
| 2022-08-10 | 12.78 | $12.78 | 149200 |
| 2022-08-09 | 12.75 | $12.74 | 159200 |
| 2022-08-08 | 12.73 | $12.73 | 181412 |
| 2022-08-05 | 12.70 | $12.74 | 219522 |
| 2022-08-04 | 12.66 | $12.86 | 256300 |
| 2022-08-03 | 12.59 | $12.94 | 229000 |
| 2022-08-02 | 12.49 | $12.68 | 271300 |
| 2022-08-01 | 12.42 | $12.61 | 250300 |
| 2022-07-29 | 12.36 | $12.58 | 160239 |
| 2022-07-28 | 12.30 | $12.46 | 234600 |
| 2022-07-27 | 12.25 | $12.32 | 211300 |
| 2022-07-26 | 12.22 | $12.34 | 114845 |
| 2022-07-25 | 12.18 | $12.23 | 125537 |
| 2022-07-22 | 12.15 | $12.28 | 229400 |
| 2022-07-21 | 12.11 | $12.21 | 199126 |
| 2022-07-20 | 12.08 | $12.12 | 174440 |
| 2022-07-19 | 12.06 | $12.05 | 154100 |
| 2022-07-18 | 12.06 | $12.07 | 108747 |
| 2022-07-15 | 12.05 | $12.10 | 179740 |
| 2022-07-14 | 12.03 | $12.03 | 112100 |
| 2022-07-13 | 12.02 | $12.16 | 178118 |
| 2022-07-12 | 11.98 | $12.18 | 138405 |
| 2022-07-11 | 11.93 | $12.21 | 135500 |
| 2022-07-08 | 11.86 | $12.10 | 123229 |
| 2022-07-07 | 11.81 | $12.16 | 266724 |
| 2022-07-06 | 11.74 | $12.12 | 203602 |
| 2022-07-05 | 11.67 | $12.05 | 268043 |
| 2022-07-01 | 11.60 | $11.95 | 282000 |
| 2022-06-30 | 11.53 | $11.97 | 273300 |
| 2022-06-29 | 11.46 | $11.80 | 240315 |
| 2022-06-28 | 11.41 | $11.57 | 325100 |
| 2022-06-27 | 11.40 | $11.51 | 265714 |
| 2022-06-24 | 11.41 | $11.62 | 279120 |
| 2022-06-23 | 11.39 | $11.36 | 258500 |
| 2022-06-22 | 11.43 | $11.12 | 367500 |
| 2022-06-21 | 11.53 | $11.00 | 518800 |
| 2022-06-17 | 11.66 | $11.06 | 517132 |
| 2022-06-16 | 11.81 | $11.17 | 569045 |
| 2022-06-15 | 11.96 | $11.57 | 237100 |
| 2022-06-14 | 12.05 | $11.51 | 286400 |
| 2022-06-13 | 12.17 | $11.64 | 564017 |
| 2022-06-10 | 12.28 | $12.12 | 415300 |
| 2022-06-09 | 12.31 | $12.10 | 216600 |
| 2022-06-08 | 12.34 | $12.42 | 272729 |
| 2022-06-07 | 12.31 | $12.38 | 357500 |
| 2022-06-06 | 12.28 | $12.44 | 342300 |
| 2022-06-03 | 12.24 | $12.58 | 412400 |
| 2022-06-02 | 12.16 | $12.66 | 244449 |
| 2022-06-01 | 12.05 | $12.55 | 321700 |
| 2022-05-31 | 11.94 | $12.40 | 263600 |
| 2022-05-27 | 11.85 | $12.45 | 425700 |
| 2022-05-26 | 11.74 | $12.22 | 607100 |
| 2022-05-25 | 11.65 | $12.05 | 345548 |
| 2022-05-24 | 11.59 | $11.82 | 191400 |
| 2022-05-23 | 11.57 | $11.67 | 337143 |
| 2022-05-20 | 11.58 | $11.66 | 332800 |
| 2022-05-19 | 11.59 | $11.56 | 222206 |
| 2022-05-18 | 11.63 | $11.48 | 251749 |
| 2022-05-17 | 11.69 | $11.72 | 187700 |
| 2022-05-16 | 11.72 | $11.90 | 347000 |
| 2022-05-13 | 11.71 | $11.96 | 301700 |
| 2022-05-12 | 11.69 | $11.84 | 208825 |
| 2022-05-11 | 11.69 | $11.89 | 276900 |
| 2022-05-10 | 11.69 | $11.91 | 368800 |
| 2022-05-09 | 11.68 | $11.69 | 402847 |
| 2022-05-06 | 11.72 | $11.82 | 234600 |
| 2022-05-05 | 11.74 | $11.79 | 224500 |
| 2022-05-04 | 11.77 | $11.92 | 301525 |
| 2022-05-03 | 11.78 | $11.83 | 243620 |
| 2022-05-02 | 11.82 | $11.84 | 370842 |
| 2022-04-29 | 11.86 | $11.99 | 225900 |
| 2022-04-28 | 11.87 | $12.00 | 247717 |
| 2022-04-27 | 11.89 | $11.87 | 214821 |
| 2022-04-26 | 11.95 | $11.94 | 589002 |
| 2022-04-25 | 12.00 | $11.99 | 457100 |
| 2022-04-22 | 12.05 | $12.06 | 261900 |
| 2022-04-21 | 12.09 | $12.09 | 306003 |
| 2022-04-20 | 12.14 | $12.26 | 352800 |
| 2022-04-19 | 12.16 | $12.10 | 501700 |
| 2022-04-18 | 12.22 | $12.09 | 464045 |
| 2022-04-14 | 12.30 | $12.10 | 367600 |
| 2022-04-13 | 12.39 | $12.19 | 586522 |
| 2022-04-12 | 12.48 | $12.40 | 223218 |
| 2022-04-11 | 12.53 | $12.29 | 170647 |
| 2022-04-08 | 12.63 | $12.38 | 211600 |
| 2022-04-07 | 12.72 | $12.59 | 129249 |
| 2022-04-06 | 12.78 | $12.58 | 121300 |
| 2022-04-05 | 12.86 | $12.76 | 144500 |
| 2022-04-04 | 12.91 | $12.91 | 120900 |
| 2022-04-01 | 12.95 | $12.95 | 159100 |
| 2022-03-31 | 12.98 | $13.08 | 135901 |
| 2022-03-30 | 12.99 | $13.08 | 85611 |
| 2022-03-29 | 13.00 | $13.09 | 88847 |
| 2022-03-28 | 13.02 | $12.90 | 95207 |
| 2022-03-25 | 13.08 | $12.97 | 158400 |
| 2022-03-24 | 13.13 | $12.99 | 91219 |
| 2022-03-23 | 13.20 | $13.11 | 56700 |
| 2022-03-22 | 13.25 | $13.13 | 94846 |
| 2022-03-21 | 13.30 | $13.24 | 83030 |
| 2022-03-18 | 13.34 | $13.35 | 55900 |
| 2022-03-17 | 13.37 | $13.39 | 58500 |
| 2022-03-16 | 13.39 | $13.29 | 108418 |
| 2022-03-15 | 13.44 | $13.33 | 82529 |
| 2022-03-14 | 13.49 | $13.44 | 115435 |
| 2022-03-11 | 13.53 | $13.58 | 88420 |
| 2022-03-10 | 13.54 | $13.64 | 88701 |
| 2022-03-09 | 13.55 | $13.61 | 63732 |
| 2022-03-08 | 13.56 | $13.64 | 73500 |
| 2022-03-07 | 13.57 | $13.65 | 102100 |
| 2022-03-04 | 13.58 | $13.89 | 73016 |
| 2022-03-03 | 13.55 | $13.82 | 85500 |
| 2022-03-02 | 13.52 | $13.77 | 100800 |
| 2022-03-01 | 13.51 | $13.82 | 90100 |
| 2022-02-28 | 13.48 | $13.64 | 85600 |
| 2022-02-25 | 13.49 | $13.65 | 83901 |
| 2022-02-24 | 13.50 | $13.61 | 66214 |
| 2022-02-23 | 13.52 | $13.54 | 55300 |
| 2022-02-22 | 13.57 | $13.71 | 88400 |
| 2022-02-18 | 13.58 | $13.75 | 32638 |
| 2022-02-17 | 13.60 | $13.71 | 118900 |
| 2022-02-16 | 13.62 | $13.67 | 129342 |
| 2022-02-15 | 13.66 | $13.51 | 122044 |
| 2022-02-14 | 13.75 | $13.54 | 92100 |
| 2022-02-11 | 13.84 | $13.71 | 87000 |
| 2022-02-10 | 13.92 | $13.82 | 88747 |
| 2022-02-09 | 13.99 | $13.92 | 111200 |
| 2022-02-08 | 14.05 | $14.00 | 104700 |
| 2022-02-07 | 14.10 | $14.11 | 84805 |
| 2022-02-04 | 14.15 | $14.02 | 155800 |
| 2022-02-03 | 14.22 | $14.27 | 83623 |
| 2022-02-02 | 14.25 | $14.36 | 80941 |
| 2022-02-01 | 14.27 | $14.30 | 57700 |
| 2022-01-31 | 14.31 | $14.34 | 74700 |
| 2022-01-28 | 14.35 | $14.31 | 89100 |
| 2022-01-27 | 14.40 | $14.36 | 114836 |
| 2022-01-26 | 14.46 | $14.31 | 97814 |
| 2022-01-25 | 14.53 | $14.30 | 193900 |
| 2022-01-24 | 14.62 | $14.24 | 100100 |
| 2022-01-21 | 14.75 | $14.36 | 64404 |
| 2022-01-20 | 14.86 | $14.51 | 96400 |
| 2022-01-19 | 14.97 | $14.60 | 98300 |
| 2022-01-18 | 15.07 | $14.72 | 192627 |
| 2022-01-14 | 15.17 | $15.02 | 60430 |
| 2022-01-13 | 15.23 | $15.13 | 38443 |
| 2022-01-12 | 15.26 | $15.20 | 28600 |
| 2022-01-11 | 15.30 | $15.27 | 50800 |
| 2022-01-10 | 15.32 | $15.42 | 58100 |
| 2022-01-07 | 15.31 | $15.48 | 82200 |
| 2022-01-06 | 15.29 | $15.17 | 97405 |
| 2022-01-05 | 15.34 | $15.28 | 91241 |
| 2022-01-04 | 15.37 | $15.35 | 54600 |
| 2022-01-03 | 15.39 | $15.41 | 68428 |
| 2021-12-31 | 15.41 | $15.44 | 59700 |
| 2021-12-30 | 15.42 | $15.44 | 56200 |
| 2021-12-29 | 15.43 | $15.45 | 63000 |
| 2021-12-28 | 15.44 | $15.40 | 115410 |
| 2021-12-27 | 15.47 | $15.25 | 78800 |
| 2021-12-23 | 15.53 | $15.26 | 243519 |
| 2021-12-22 | 15.60 | $15.24 | 302448 |
| 2021-12-21 | 15.69 | $15.34 | 166709 |
| 2021-12-20 | 15.78 | $15.51 | 202100 |
| 2021-12-17 | 15.84 | $15.73 | 38439 |
| 2021-12-16 | 15.86 | $15.77 | 40700 |
| 2021-12-15 | 15.88 | $15.88 | 45810 |
| 2021-12-14 | 15.88 | $15.95 | 32200 |
| 2021-12-13 | 15.86 | $15.87 | 65400 |
| 2021-12-10 | 15.86 | $15.78 | 27523 |
| 2021-12-09 | 15.88 | $15.73 | 46400 |
| 2021-12-08 | 15.91 | $15.78 | 51832 |
| 2021-12-07 | 15.94 | $15.84 | 56800 |
| 2021-12-06 | 15.95 | $15.67 | 78300 |
| 2021-12-03 | 16.01 | $15.79 | 41400 |
| 2021-12-02 | 16.04 | $15.84 | 60300 |
| 2021-12-01 | 16.08 | $16.06 | 68600 |
| 2021-11-30 | 16.07 | $16.07 | 48200 |
| 2021-11-29 | 16.05 | $15.95 | 47800 |
| 2021-11-26 | 16.06 | $15.86 | 22740 |
| 2021-11-24 | 16.09 | $16.01 | 39900 |
| 2021-11-23 | 16.09 | $15.92 | 70200 |
| 2021-11-22 | 16.11 | $15.97 | 52504 |
| 2021-11-19 | 16.12 | $15.95 | 100200 |
| 2021-11-18 | 16.14 | $16.05 | 77333 |
| 2021-11-17 | 16.13 | $16.02 | 98900 |
| 2021-11-16 | 16.13 | $16.06 | 63400 |
| 2021-11-15 | 16.12 | $16.18 | 36802 |
| 2021-11-12 | 16.09 | $16.26 | 41800 |
| 2021-11-11 | 16.03 | $16.28 | 48300 |
| 2021-11-10 | 15.95 | $16.27 | 54604 |
| 2021-11-09 | 15.86 | $16.33 | 48900 |
| 2021-11-08 | 15.75 | $16.29 | 101500 |
| 2021-11-05 | 15.62 | $16.02 | 90113 |
| 2021-11-04 | 15.53 | $15.93 | 77000 |
| 2021-11-03 | 15.45 | $15.84 | 41800 |
| 2021-11-02 | 15.37 | $15.70 | 45600 |
| 2021-11-01 | 15.31 | $15.64 | 104020 |
| 2021-10-29 | 15.25 | $15.58 | 72620 |
| 2021-10-28 | 15.19 | $15.50 | 82100 |
| 2021-10-27 | 15.14 | $15.33 | 45445 |
| 2021-10-26 | 15.13 | $15.17 | 59600 |
| 2021-10-25 | 15.14 | $15.13 | 43400 |
| 2021-10-22 | 15.17 | $15.03 | 44329 |
| 2021-10-21 | 15.23 | $15.08 | 39431 |
| 2021-10-20 | 15.28 | $15.20 | 61500 |
| 2021-10-19 | 15.32 | $15.20 | 41200 |
| 2021-10-18 | 15.36 | $15.25 | 61435 |
| 2021-10-15 | 15.41 | $15.35 | 35344 |
| 2021-10-14 | 15.44 | $15.43 | 54002 |
| 2021-10-13 | 15.46 | $15.48 | 47400 |
| 2021-10-12 | 15.47 | $15.41 | 48148 |
| 2021-10-11 | 15.50 | $15.41 | 72500 |
| 2021-10-08 | 15.54 | $15.46 | 29500 |
| 2021-10-07 | 15.57 | $15.54 | 34600 |
| 2021-10-06 | 15.59 | $15.44 | 58210 |
| 2021-10-05 | 15.63 | $15.51 | 28100 |
| 2021-10-04 | 15.67 | $15.53 | 27800 |
| 2021-10-01 | 15.72 | $15.63 | 60700 |
| 2021-09-30 | 15.74 | $15.67 | 61000 |
| 2021-09-29 | 15.77 | $15.64 | 76800 |
| 2021-09-28 | 15.80 | $15.58 | 69700 |
| 2021-09-27 | 15.86 | $15.70 | 36600 |
| 2021-09-24 | 15.90 | $15.84 | 61146 |
| 2021-09-23 | 15.91 | $15.90 | 74400 |
| 2021-09-22 | 15.91 | $16.05 | 16000 |
| 2021-09-21 | 15.89 | $15.95 | 51522 |
| 2021-09-20 | 15.88 | $15.98 | 40000 |
| 2021-09-17 | 15.86 | $16.00 | 21600 |
| 2021-09-16 | 15.84 | $16.01 | 42400 |
| 2021-09-15 | 15.81 | $15.95 | 119429 |
| 2021-09-14 | 15.79 | $16.00 | 83116 |
| 2021-09-13 | 15.75 | $15.88 | 44800 |
| 2021-09-10 | 15.74 | $15.71 | 64644 |
| 2021-09-09 | 15.76 | $15.75 | 67600 |
| 2021-09-08 | 15.78 | $15.65 | 102400 |
| 2021-09-07 | 15.82 | $15.61 | 132935 |
| 2021-09-03 | 15.87 | $15.62 | 101913 |
| 2021-09-02 | 15.93 | $15.75 | 134544 |
| 2021-09-01 | 15.98 | $15.84 | 78200 |
| 2021-08-31 | 16.01 | $15.83 | 103100 |
| 2021-08-30 | 16.06 | $15.93 | 47501 |
| 2021-08-27 | 16.08 | $15.98 | 52515 |
| 2021-08-26 | 16.11 | $16.07 | 29336 |
| 2021-08-25 | 16.11 | $16.05 | 63600 |
| 2021-08-24 | 16.12 | $16.06 | 39700 |
| 2021-08-23 | 16.14 | $16.10 | 39010 |
| 2021-08-20 | 16.14 | $16.16 | 56528 |
| 2021-08-19 | 16.13 | $15.98 | 63831 |
| 2021-08-18 | 16.16 | $16.08 | 32100 |
| 2021-08-17 | 16.18 | $16.12 | 57900 |
| 2021-08-16 | 16.18 | $16.19 | 71700 |
| 2021-08-13 | 16.17 | $16.18 | 20726 |
| 2021-08-12 | 16.17 | $16.19 | 48735 |
| 2021-08-11 | 16.16 | $16.32 | 78217 |
| 2021-08-10 | 16.12 | $16.23 | 19221 |
| 2021-08-09 | 16.09 | $16.11 | 41300 |
| 2021-08-06 | 16.08 | $16.03 | 37900 |
| 2021-08-05 | 16.09 | $15.97 | 43000 |
| 2021-08-04 | 16.11 | $15.98 | 69701 |
| 2021-08-03 | 16.13 | $16.12 | 89100 |
| 2021-08-02 | 16.13 | $16.16 | 54800 |
| 2021-07-30 | 16.12 | $16.09 | 36100 |
| 2021-07-29 | 16.12 | $16.05 | 30500 |
| 2021-07-28 | 16.13 | $16.03 | 30326 |
| 2021-07-27 | 16.14 | $15.94 | 151926 |
| 2021-07-26 | 16.18 | $16.19 | 27242 |
| 2021-07-23 | 16.16 | $16.15 | 57825 |
| 2021-07-22 | 16.16 | $16.14 | 49738 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
10.94
2026-07-20
Close Price
$10.86
Vol: 45263
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
9.23
Average
11.51
Maximum
16.34
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 10.94 | $10.86 | 45263 |
| 2026-07-17 | 10.97 | $10.85 | 208100 |
| 2026-07-16 | 11.01 | $10.93 | 273233 |
| 2026-07-15 | 11.02 | $10.97 | 234318 |
| 2026-07-14 | 11.03 | $11.02 | 418200 |
| 2026-07-13 | 11.02 | $10.97 | 570223 |
| 2026-07-10 | 11.03 | $10.99 | 278009 |
| 2026-07-09 | 11.03 | $10.97 | 301600 |
| 2026-07-08 | 11.03 | $10.98 | 356103 |
| 2026-07-07 | 11.03 | $10.98 | 203436 |
| 2026-07-06 | 11.03 | $11.03 | 198400 |
| 2026-07-02 | 11.01 | $11.04 | 394900 |
| 2026-07-01 | 10.98 | $11.01 | 441036 |
| 2026-06-30 | 10.96 | $10.99 | 338400 |
| 2026-06-29 | 10.93 | $10.95 | 382400 |
| 2026-06-26 | 10.91 | $10.98 | 239400 |
| 2026-06-25 | 10.87 | $10.90 | 217926 |
| 2026-06-24 | 10.85 | $10.88 | 311485 |
| 2026-06-23 | 10.84 | $10.89 | 267230 |
| 2026-06-22 | 10.81 | $10.85 | 317000 |
| 2026-06-18 | 10.80 | $10.84 | 390442 |
| 2026-06-17 | 10.78 | $10.76 | 201300 |
| 2026-06-16 | 10.78 | $10.77 | 242024 |
| 2026-06-15 | 10.78 | $10.75 | 555700 |
| 2026-06-12 | 10.79 | $10.74 | 404200 |
| 2026-06-11 | 10.80 | $10.81 | 214119 |
| 2026-06-10 | 10.79 | $10.80 | 545500 |
| 2026-06-09 | 10.78 | $10.84 | 293400 |
| 2026-06-08 | 10.76 | $10.73 | 369500 |
| 2026-06-05 | 10.76 | $10.76 | 308700 |
| 2026-06-04 | 10.76 | $10.82 | 359919 |
| 2026-06-03 | 10.74 | $10.76 | 380700 |
| 2026-06-02 | 10.73 | $10.78 | 402200 |
| 2026-06-01 | 10.72 | $10.77 | 468349 |
| 2026-05-29 | 10.70 | $10.82 | 328941 |
| 2026-05-28 | 10.66 | $10.78 | 313649 |
| 2026-05-27 | 10.63 | $10.73 | 211935 |
| 2026-05-26 | 10.61 | $10.71 | 194423 |
| 2026-05-22 | 10.59 | $10.62 | 161800 |
| 2026-05-21 | 10.60 | $10.56 | 245200 |
| 2026-05-20 | 10.63 | $10.58 | 264000 |
| 2026-05-19 | 10.66 | $10.49 | 440003 |
| 2026-05-18 | 10.73 | $10.54 | 401200 |
| 2026-05-15 | 10.79 | $10.61 | 400800 |
| 2026-05-14 | 10.85 | $10.80 | 168100 |
| 2026-05-13 | 10.86 | $10.81 | 306200 |
| 2026-05-12 | 10.86 | $10.81 | 208300 |
| 2026-05-11 | 10.87 | $10.85 | 236200 |
| 2026-05-08 | 10.86 | $10.86 | 302700 |
| 2026-05-07 | 10.85 | $10.85 | 183600 |
| 2026-05-06 | 10.84 | $10.84 | 309900 |
| 2026-05-05 | 10.83 | $10.78 | 152112 |
| 2026-05-04 | 10.84 | $10.74 | 412003 |
| 2026-05-01 | 10.86 | $10.79 | 289332 |
| 2026-04-30 | 10.86 | $10.82 | 235400 |
| 2026-04-29 | 10.86 | $10.79 | 129623 |
| 2026-04-28 | 10.87 | $10.81 | 154742 |
| 2026-04-27 | 10.86 | $10.82 | 195200 |
| 2026-04-24 | 10.86 | $10.83 | 191000 |
| 2026-04-23 | 10.84 | $10.84 | 178926 |
| 2026-04-22 | 10.82 | $10.82 | 173000 |
| 2026-04-21 | 10.80 | $10.82 | 196643 |
| 2026-04-20 | 10.78 | $10.84 | 300200 |
| 2026-04-17 | 10.74 | $10.81 | 182142 |
| 2026-04-16 | 10.70 | $10.71 | 279541 |
| 2026-04-15 | 10.69 | $10.71 | 233500 |
| 2026-04-14 | 10.67 | $10.77 | 248000 |
| 2026-04-13 | 10.63 | $10.82 | 179100 |
| 2026-04-10 | 10.56 | $10.81 | 292644 |
| 2026-04-09 | 10.48 | $10.69 | 254532 |
| 2026-04-08 | 10.43 | $10.72 | 303500 |
| 2026-04-07 | 10.35 | $10.49 | 397638 |
| 2026-04-06 | 10.33 | $10.40 | 282000 |
| 2026-04-02 | 10.34 | $10.47 | 315200 |
| 2026-04-01 | 10.34 | $10.46 | 291800 |
| 2026-03-31 | 10.33 | $10.40 | 330800 |
| 2026-03-30 | 10.35 | $10.24 | 416100 |
| 2026-03-27 | 10.42 | $10.27 | 330000 |
| 2026-03-26 | 10.50 | $10.40 | 261812 |
| 2026-03-25 | 10.56 | $10.55 | 368418 |
| 2026-03-24 | 10.59 | $10.47 | 441300 |
| 2026-03-23 | 10.65 | $10.63 | 276715 |
| 2026-03-20 | 10.68 | $10.64 | 264527 |
| 2026-03-19 | 10.71 | $10.69 | 169304 |
| 2026-03-18 | 10.73 | $10.72 | 174100 |
| 2026-03-17 | 10.74 | $10.74 | 210712 |
| 2026-03-16 | 10.76 | $10.74 | 150330 |
| 2026-03-13 | 10.78 | $10.71 | 176400 |
| 2026-03-12 | 10.81 | $10.75 | 205499 |
| 2026-03-11 | 10.84 | $10.78 | 215112 |
| 2026-03-10 | 10.86 | $10.84 | 251422 |
| 2026-03-09 | 10.87 | $10.80 | 272528 |
| 2026-03-06 | 10.90 | $10.83 | 377300 |
| 2026-03-05 | 10.92 | $10.88 | 376900 |
| 2026-03-04 | 10.93 | $10.93 | 416100 |
| 2026-03-03 | 10.93 | $10.93 | 379500 |
| 2026-03-02 | 10.93 | $11.01 | 367700 |
| 2026-02-27 | 10.90 | $10.90 | 226400 |
| 2026-02-26 | 10.90 | $10.90 | 171040 |
| 2026-02-25 | 10.89 | $10.92 | 277221 |
| 2026-02-24 | 10.89 | $10.92 | 184900 |
| 2026-02-23 | 10.87 | $10.93 | 295226 |
| 2026-02-20 | 10.86 | $10.90 | 215200 |
| 2026-02-19 | 10.85 | $10.89 | 266703 |
| 2026-02-18 | 10.84 | $10.86 | 143131 |
| 2026-02-17 | 10.83 | $10.79 | 194700 |
| 2026-02-13 | 10.85 | $10.78 | 295216 |
| 2026-02-12 | 10.88 | $10.85 | 214025 |
| 2026-02-11 | 10.89 | $10.77 | 297044 |
| 2026-02-10 | 10.93 | $10.84 | 259800 |
| 2026-02-09 | 10.95 | $10.88 | 280917 |
| 2026-02-06 | 10.96 | $10.84 | 134000 |
| 2026-02-05 | 10.99 | $10.90 | 278341 |
| 2026-02-04 | 11.01 | $10.93 | 487600 |
| 2026-02-03 | 11.02 | $10.99 | 271841 |
| 2026-02-02 | 11.01 | $10.99 | 365500 |
| 2026-01-30 | 10.99 | $11.02 | 185400 |
| 2026-01-29 | 10.96 | $10.99 | 386329 |
| 2026-01-28 | 10.94 | $10.99 | 259633 |
| 2026-01-27 | 10.90 | $10.87 | 597000 |
| 2026-01-26 | 10.90 | $10.86 | 325800 |
| 2026-01-23 | 10.90 | $10.86 | 162000 |
| 2026-01-22 | 10.89 | $10.90 | 450605 |
| 2026-01-21 | 10.88 | $10.93 | 208048 |
| 2026-01-20 | 10.84 | $10.75 | 263500 |
| 2026-01-16 | 10.86 | $10.84 | 159112 |
| 2026-01-15 | 10.85 | $10.85 | 175038 |
| 2026-01-14 | 10.83 | $10.86 | 223811 |
| 2026-01-13 | 10.80 | $10.86 | 259215 |
| 2026-01-12 | 10.77 | $10.85 | 281000 |
| 2026-01-09 | 10.73 | $10.85 | 463944 |
| 2026-01-08 | 10.69 | $10.78 | 206109 |
| 2026-01-07 | 10.65 | $10.75 | 289129 |
| 2026-01-06 | 10.62 | $10.68 | 146400 |
| 2026-01-05 | 10.61 | $10.65 | 147100 |
| 2026-01-02 | 10.60 | $10.69 | 273623 |
| 2025-12-31 | 10.58 | $10.60 | 455300 |
| 2025-12-30 | 10.58 | $10.58 | 542600 |
| 2025-12-29 | 10.58 | $10.56 | 703948 |
| 2025-12-26 | 10.60 | $10.57 | 305946 |
| 2025-12-24 | 10.62 | $10.57 | 310400 |
| 2025-12-23 | 10.64 | $10.57 | 651700 |
| 2025-12-22 | 10.67 | $10.58 | 500000 |
| 2025-12-19 | 10.70 | $10.75 | 260700 |
| 2025-12-18 | 10.69 | $10.76 | 448800 |
| 2025-12-17 | 10.67 | $10.71 | 355600 |
| 2025-12-16 | 10.66 | $10.70 | 371900 |
| 2025-12-15 | 10.65 | $10.66 | 375700 |
| 2025-12-12 | 10.65 | $10.65 | 581731 |
| 2025-12-11 | 10.66 | $10.68 | 293044 |
| 2025-12-10 | 10.65 | $10.70 | 250942 |
| 2025-12-09 | 10.65 | $10.71 | 457500 |
| 2025-12-08 | 10.64 | $10.63 | 514937 |
| 2025-12-05 | 10.65 | $10.69 | 399600 |
| 2025-12-04 | 10.65 | $10.70 | 417227 |
| 2025-12-03 | 10.64 | $10.69 | 548400 |
| 2025-12-02 | 10.64 | $10.61 | 316600 |
| 2025-12-01 | 10.66 | $10.63 | 241400 |
| 2025-11-28 | 10.68 | $10.71 | 266600 |
| 2025-11-26 | 10.68 | $10.71 | 382600 |
| 2025-11-25 | 10.69 | $10.75 | 295816 |
| 2025-11-24 | 10.68 | $10.74 | 316200 |
| 2025-11-21 | 10.67 | $10.65 | 220737 |
| 2025-11-20 | 10.70 | $10.65 | 157519 |
| 2025-11-19 | 10.72 | $10.69 | 238600 |
| 2025-11-18 | 10.75 | $10.69 | 209000 |
| 2025-11-17 | 10.77 | $10.75 | 430049 |
| 2025-11-14 | 10.79 | $10.73 | 185000 |
| 2025-11-13 | 10.81 | $10.80 | 279638 |
| 2025-11-12 | 10.82 | $10.80 | 229900 |
| 2025-11-11 | 10.83 | $10.83 | 359944 |
| 2025-11-10 | 10.83 | $10.85 | 278214 |
| 2025-11-07 | 10.83 | $10.82 | 235416 |
| 2025-11-06 | 10.83 | $10.80 | 176918 |
| 2025-11-05 | 10.84 | $10.77 | 197213 |
| 2025-11-04 | 10.86 | $10.84 | 277100 |
| 2025-11-03 | 10.87 | $10.83 | 278700 |
| 2025-10-31 | 10.87 | $10.87 | 293200 |
| 2025-10-30 | 10.87 | $10.88 | 154305 |
| 2025-10-29 | 10.86 | $10.91 | 328100 |
| 2025-10-28 | 10.84 | $10.92 | 227135 |
| 2025-10-27 | 10.81 | $10.86 | 271846 |
| 2025-10-24 | 10.80 | $10.86 | 158500 |
| 2025-10-23 | 10.78 | $10.83 | 213308 |
| 2025-10-22 | 10.76 | $10.79 | 144616 |
| 2025-10-21 | 10.76 | $10.77 | 201309 |
| 2025-10-20 | 10.76 | $10.78 | 284105 |
| 2025-10-17 | 10.75 | $10.68 | 342800 |
| 2025-10-16 | 10.78 | $10.70 | 565700 |
| 2025-10-15 | 10.80 | $10.79 | 210200 |
| 2025-10-14 | 10.81 | $10.79 | 355200 |
| 2025-10-13 | 10.81 | $10.81 | 321327 |
| 2025-10-10 | 10.81 | $10.75 | 245800 |
| 2025-10-09 | 10.82 | $10.74 | 333200 |
| 2025-10-08 | 10.84 | $10.83 | 271017 |
| 2025-10-07 | 10.83 | $10.71 | 146700 |
| 2025-10-06 | 10.86 | $10.75 | 489523 |
| 2025-10-03 | 10.88 | $10.85 | 132900 |
| 2025-10-02 | 10.87 | $10.84 | 185412 |
| 2025-10-01 | 10.86 | $10.79 | 251400 |
| 2025-09-30 | 10.87 | $10.85 | 177500 |
| 2025-09-29 | 10.85 | $10.82 | 246600 |
| 2025-09-26 | 10.84 | $10.73 | 227100 |
| 2025-09-25 | 10.85 | $10.68 | 250702 |
| 2025-09-24 | 10.88 | $10.69 | 237621 |
| 2025-09-23 | 10.90 | $10.78 | 147000 |
| 2025-09-22 | 10.91 | $10.82 | 251902 |
| 2025-09-19 | 10.89 | $10.80 | 207000 |
| 2025-09-18 | 10.88 | $10.84 | 394305 |
| 2025-09-17 | 10.85 | $10.82 | 289501 |
| 2025-09-16 | 10.82 | $10.77 | 206925 |
| 2025-09-15 | 10.79 | $10.78 | 119610 |
| 2025-09-12 | 10.74 | $10.82 | 213042 |
| 2025-09-11 | 10.68 | $10.82 | 262022 |
| 2025-09-10 | 10.59 | $10.80 | 363200 |
| 2025-09-09 | 10.49 | $10.64 | 270300 |
| 2025-09-08 | 10.42 | $10.60 | 232506 |
| 2025-09-05 | 10.34 | $10.45 | 360224 |
| 2025-09-04 | 10.30 | $10.35 | 250100 |
| 2025-09-03 | 10.27 | $10.33 | 444000 |
| 2025-09-02 | 10.25 | $10.29 | 276000 |
| 2025-08-29 | 10.23 | $10.30 | 405138 |
| 2025-08-28 | 10.20 | $10.22 | 335647 |
| 2025-08-27 | 10.19 | $10.20 | 273221 |
| 2025-08-26 | 10.19 | $10.18 | 225000 |
| 2025-08-25 | 10.20 | $10.18 | 214800 |
| 2025-08-22 | 10.20 | $10.18 | 275900 |
| 2025-08-21 | 10.21 | $10.12 | 200000 |
| 2025-08-20 | 10.24 | $10.11 | 153200 |
| 2025-08-19 | 10.27 | $10.18 | 170434 |
| 2025-08-18 | 10.30 | $10.20 | 243900 |
| 2025-08-15 | 10.32 | $10.27 | 156808 |
| 2025-08-14 | 10.32 | $10.33 | 177443 |
| 2025-08-13 | 10.30 | $10.35 | 279609 |
| 2025-08-12 | 10.27 | $10.30 | 343928 |
| 2025-08-11 | 10.25 | $10.29 | 150900 |
| 2025-08-08 | 10.22 | $10.32 | 206146 |
| 2025-08-07 | 10.19 | $10.31 | 295304 |
| 2025-08-06 | 10.14 | $10.29 | 321825 |
| 2025-08-05 | 10.10 | $10.21 | 382427 |
| 2025-08-04 | 10.07 | $10.19 | 460619 |
| 2025-08-01 | 10.04 | $10.16 | 534300 |
| 2025-07-31 | 10.02 | $10.06 | 246302 |
| 2025-07-30 | 10.02 | $10.04 | 229423 |
| 2025-07-29 | 10.03 | $10.05 | 169923 |
| 2025-07-28 | 10.04 | $10.06 | 114406 |
| 2025-07-25 | 10.06 | $10.08 | 195527 |
| 2025-07-24 | 10.07 | $10.06 | 275800 |
| 2025-07-23 | 10.09 | $10.02 | 332500 |
| 2025-07-22 | 10.13 | $10.05 | 219400 |
| 2025-07-21 | 10.17 | $10.09 | 376441 |
| 2025-07-18 | 10.21 | $10.10 | 232000 |
| 2025-07-17 | 10.26 | $10.19 | 267204 |
| 2025-07-16 | 10.29 | $10.15 | 386309 |
| 2025-07-15 | 10.33 | $10.25 | 219901 |
| 2025-07-14 | 10.36 | $10.34 | 253900 |
| 2025-07-11 | 10.36 | $10.32 | 253000 |
| 2025-07-10 | 10.37 | $10.35 | 202921 |
| 2025-07-09 | 10.36 | $10.35 | 194133 |
| 2025-07-08 | 10.36 | $10.33 | 170336 |
| 2025-07-07 | 10.37 | $10.37 | 294107 |
| 2025-07-03 | 10.36 | $10.40 | 216134 |
| 2025-07-02 | 10.34 | $10.38 | 178500 |
| 2025-07-01 | 10.33 | $10.36 | 206117 |
| 2025-06-30 | 10.32 | $10.35 | 425700 |
| 2025-06-27 | 10.30 | $10.35 | 231512 |
| 2025-06-26 | 10.29 | $10.35 | 349400 |
| 2025-06-25 | 10.27 | $10.29 | 218101 |
| 2025-06-24 | 10.27 | $10.31 | 212819 |
| 2025-06-23 | 10.26 | $10.25 | 164300 |
| 2025-06-20 | 10.27 | $10.25 | 497800 |
| 2025-06-18 | 10.28 | $10.29 | 220000 |
| 2025-06-17 | 10.28 | $10.30 | 88644 |
| 2025-06-16 | 10.28 | $10.26 | 130238 |
| 2025-06-13 | 10.29 | $10.29 | 173200 |
| 2025-06-12 | 10.30 | $10.35 | 224113 |
| 2025-06-11 | 10.29 | $10.35 | 281300 |
| 2025-06-10 | 10.28 | $10.28 | 524441 |
| 2025-06-09 | 10.29 | $10.27 | 329036 |
| 2025-06-06 | 10.30 | $10.30 | 267949 |
| 2025-06-05 | 10.31 | $10.32 | 212300 |
| 2025-06-04 | 10.32 | $10.35 | 206100 |
| 2025-06-03 | 10.31 | $10.34 | 250300 |
| 2025-06-02 | 10.31 | $10.34 | 234448 |
| 2025-05-30 | 10.32 | $10.34 | 127400 |
| 2025-05-29 | 10.32 | $10.32 | 149400 |
| 2025-05-28 | 10.33 | $10.29 | 207544 |
| 2025-05-27 | 10.35 | $10.35 | 166107 |
| 2025-05-23 | 10.37 | $10.25 | 224000 |
| 2025-05-22 | 10.41 | $10.29 | 270533 |
| 2025-05-21 | 10.46 | $10.29 | 262215 |
| 2025-05-20 | 10.51 | $10.42 | 239700 |
| 2025-05-19 | 10.53 | $10.44 | 93517 |
| 2025-05-16 | 10.55 | $10.49 | 145700 |
| 2025-05-15 | 10.56 | $10.53 | 161800 |
| 2025-05-14 | 10.56 | $10.48 | 179028 |
| 2025-05-13 | 10.58 | $10.55 | 144904 |
| 2025-05-12 | 10.58 | $10.53 | 182300 |
| 2025-05-09 | 10.58 | $10.57 | 50403 |
| 2025-05-08 | 10.56 | $10.56 | 137024 |
| 2025-05-07 | 10.55 | $10.55 | 203923 |
| 2025-05-06 | 10.54 | $10.57 | 126200 |
| 2025-05-05 | 10.51 | $10.58 | 106245 |
| 2025-05-02 | 10.48 | $10.62 | 190900 |
| 2025-05-01 | 10.43 | $10.63 | 220900 |
| 2025-04-30 | 10.36 | $10.55 | 144723 |
| 2025-04-29 | 10.31 | $10.48 | 97300 |
| 2025-04-28 | 10.27 | $10.39 | 150601 |
| 2025-04-25 | 10.25 | $10.45 | 122500 |
| 2025-04-24 | 10.20 | $10.42 | 149704 |
| 2025-04-23 | 10.16 | $10.25 | 123900 |
| 2025-04-22 | 10.17 | $10.24 | 156300 |
| 2025-04-21 | 10.19 | $10.18 | 173000 |
| 2025-04-17 | 10.23 | $10.28 | 173100 |
| 2025-04-16 | 10.25 | $10.24 | 214200 |
| 2025-04-15 | 10.29 | $10.36 | 183500 |
| 2025-04-14 | 10.30 | $10.37 | 191904 |
| 2025-04-11 | 10.32 | $10.25 | 318127 |
| 2025-04-10 | 10.38 | $10.09 | 478544 |
| 2025-04-09 | 10.50 | $10.43 | 667327 |
| 2025-04-08 | 10.55 | $10.16 | 445700 |
| 2025-04-07 | 10.70 | $10.58 | 508300 |
| 2025-04-04 | 10.75 | $10.77 | 366631 |
| 2025-04-03 | 10.74 | $10.88 | 260500 |
| 2025-04-02 | 10.70 | $10.81 | 276504 |
| 2025-04-01 | 10.68 | $10.83 | 260446 |
| 2025-03-31 | 10.65 | $10.71 | 208231 |
| 2025-03-28 | 10.65 | $10.69 | 214500 |
| 2025-03-27 | 10.65 | $10.66 | 169525 |
| 2025-03-26 | 10.67 | $10.65 | 177525 |
| 2025-03-25 | 10.70 | $10.77 | 241432 |
| 2025-03-24 | 10.70 | $10.76 | 354216 |
| 2025-03-21 | 10.70 | $10.76 | 192700 |
| 2025-03-20 | 10.70 | $10.70 | 122343 |
| 2025-03-19 | 10.72 | $10.65 | 219309 |
| 2025-03-18 | 10.77 | $10.67 | 376200 |
| 2025-03-17 | 10.81 | $10.73 | 199400 |
| 2025-03-14 | 10.86 | $10.75 | 191400 |
| 2025-03-13 | 10.90 | $10.77 | 288933 |
| 2025-03-12 | 10.95 | $10.86 | 251141 |
| 2025-03-11 | 10.98 | $10.87 | 187774 |
| 2025-03-10 | 11.02 | $10.91 | 157100 |
| 2025-03-07 | 11.05 | $10.92 | 140300 |
| 2025-03-06 | 11.08 | $11.02 | 115200 |
| 2025-03-05 | 11.09 | $11.03 | 332843 |
| 2025-03-04 | 11.10 | $11.00 | 200626 |
| 2025-03-03 | 11.11 | $11.07 | 182725 |
| 2025-02-28 | 11.10 | $11.13 | 155823 |
| 2025-02-27 | 11.08 | $11.03 | 154000 |
| 2025-02-26 | 11.07 | $11.07 | 147228 |
| 2025-02-25 | 11.05 | $11.05 | 181734 |
| 2025-02-24 | 11.04 | $10.98 | 96613 |
| 2025-02-21 | 11.04 | $11.01 | 122800 |
| 2025-02-20 | 11.03 | $11.03 | 319200 |
| 2025-02-19 | 11.01 | $11.00 | 227500 |
| 2025-02-18 | 10.99 | $10.94 | 100309 |
| 2025-02-14 | 10.99 | $10.95 | 87242 |
| 2025-02-13 | 10.98 | $10.90 | 123618 |
| 2025-02-12 | 10.98 | $10.87 | 310742 |
| 2025-02-11 | 11.00 | $10.96 | 185600 |
| 2025-02-10 | 10.99 | $10.99 | 165736 |
| 2025-02-07 | 10.96 | $10.96 | 197816 |
| 2025-02-06 | 10.94 | $10.95 | 344400 |
| 2025-02-05 | 10.91 | $11.00 | 320200 |
| 2025-02-04 | 10.86 | $10.91 | 399400 |
| 2025-02-03 | 10.83 | $10.88 | 271326 |
| 2025-01-31 | 10.80 | $10.85 | 199500 |
| 2025-01-30 | 10.77 | $10.84 | 76410 |
| 2025-01-29 | 10.74 | $10.79 | 103300 |
| 2025-01-28 | 10.71 | $10.80 | 454424 |
| 2025-01-27 | 10.68 | $10.75 | 183909 |
| 2025-01-24 | 10.66 | $10.75 | 263642 |
| 2025-01-23 | 10.64 | $10.71 | 184400 |
| 2025-01-22 | 10.62 | $10.73 | 412503 |
| 2025-01-21 | 10.59 | $10.73 | 276004 |
| 2025-01-17 | 10.56 | $10.64 | 234700 |
| 2025-01-16 | 10.55 | $10.61 | 233300 |
| 2025-01-15 | 10.55 | $10.63 | 486331 |
| 2025-01-14 | 10.55 | $10.55 | 352903 |
| 2025-01-13 | 10.57 | $10.55 | 369800 |
| 2025-01-10 | 10.60 | $10.63 | 301100 |
| 2025-01-08 | 10.61 | $10.71 | 236100 |
| 2025-01-07 | 10.61 | $10.74 | 353442 |
| 2025-01-06 | 10.59 | $10.75 | 206600 |
| 2025-01-03 | 10.57 | $10.76 | 261916 |
| 2025-01-02 | 10.54 | $10.72 | 279922 |
| 2024-12-31 | 10.53 | $10.63 | 843108 |
| 2024-12-30 | 10.54 | $10.59 | 865200 |
| 2024-12-27 | 10.58 | $10.55 | 594716 |
| 2024-12-26 | 10.63 | $10.60 | 514116 |
| 2024-12-24 | 10.69 | $10.60 | 279811 |
| 2024-12-23 | 10.76 | $10.55 | 548700 |
| 2024-12-20 | 10.86 | $10.60 | 800500 |
| 2024-12-19 | 10.98 | $10.63 | 654700 |
| 2024-12-18 | 11.11 | $10.82 | 776837 |
| 2024-12-17 | 11.21 | $10.95 | 543400 |
| 2024-12-16 | 11.29 | $11.07 | 350300 |
| 2024-12-13 | 11.35 | $11.19 | 294500 |
| 2024-12-12 | 11.38 | $11.28 | 284000 |
| 2024-12-11 | 11.39 | $11.40 | 405803 |
| 2024-12-10 | 11.37 | $11.40 | 151405 |
| 2024-12-09 | 11.34 | $11.38 | 438000 |
| 2024-12-06 | 11.30 | $11.35 | 316707 |
| 2024-12-05 | 11.27 | $11.26 | 393909 |
| 2024-12-04 | 11.25 | $11.30 | 254600 |
| 2024-12-03 | 11.22 | $11.32 | 224246 |
| 2024-12-02 | 11.18 | $11.26 | 493610 |
| 2024-11-29 | 11.14 | $11.35 | 147400 |
| 2024-11-27 | 11.07 | $11.26 | 331501 |
| 2024-11-26 | 11.01 | $11.10 | 195337 |
| 2024-11-25 | 10.99 | $11.11 | 387733 |
| 2024-11-22 | 10.97 | $11.04 | 332115 |
| 2024-11-21 | 10.96 | $10.97 | 240349 |
| 2024-11-20 | 10.97 | $10.94 | 231200 |
| 2024-11-19 | 11.00 | $11.00 | 661700 |
| 2024-11-18 | 11.02 | $11.00 | 229045 |
| 2024-11-15 | 11.04 | $11.03 | 219030 |
| 2024-11-14 | 11.06 | $11.13 | 318800 |
| 2024-11-13 | 11.05 | $11.12 | 402611 |
| 2024-11-12 | 11.05 | $11.12 | 312046 |
| 2024-11-11 | 11.04 | $11.17 | 195128 |
| 2024-11-08 | 11.02 | $11.18 | 267300 |
| 2024-11-07 | 10.99 | $11.12 | 262029 |
| 2024-11-06 | 10.98 | $10.99 | 370800 |
| 2024-11-05 | 11.01 | $11.07 | 347900 |
| 2024-11-04 | 11.03 | $11.06 | 302538 |
| 2024-11-01 | 11.05 | $11.08 | 343600 |
| 2024-10-31 | 11.07 | $11.08 | 296021 |
| 2024-10-30 | 11.11 | $11.11 | 228447 |
| 2024-10-29 | 11.14 | $11.02 | 438700 |
| 2024-10-28 | 11.20 | $11.13 | 273130 |
| 2024-10-25 | 11.25 | $11.26 | 194543 |
| 2024-10-24 | 11.27 | $11.18 | 181400 |
| 2024-10-23 | 11.32 | $11.20 | 172900 |
| 2024-10-22 | 11.38 | $11.35 | 143800 |
| 2024-10-21 | 11.40 | $11.37 | 164442 |
| 2024-10-18 | 11.43 | $11.42 | 149537 |
| 2024-10-17 | 11.44 | $11.41 | 283600 |
| 2024-10-16 | 11.46 | $11.41 | 128100 |
| 2024-10-15 | 11.48 | $11.40 | 121511 |
| 2024-10-14 | 11.51 | $11.44 | 200527 |
| 2024-10-11 | 11.53 | $11.50 | 248700 |
| 2024-10-10 | 11.54 | $11.48 | 161843 |
| 2024-10-09 | 11.56 | $11.52 | 148300 |
| 2024-10-08 | 11.57 | $11.53 | 182627 |
| 2024-10-07 | 11.58 | $11.53 | 222116 |
| 2024-10-04 | 11.59 | $11.51 | 171000 |
| 2024-10-03 | 11.60 | $11.55 | 172107 |
| 2024-10-02 | 11.61 | $11.59 | 189200 |
| 2024-10-01 | 11.60 | $11.60 | 142100 |
| 2024-09-30 | 11.58 | $11.52 | 256417 |
| 2024-09-27 | 11.59 | $11.54 | 162700 |
| 2024-09-26 | 11.59 | $11.53 | 189199 |
| 2024-09-25 | 11.59 | $11.50 | 235600 |
| 2024-09-24 | 11.60 | $11.55 | 114138 |
| 2024-09-23 | 11.60 | $11.54 | 185220 |
| 2024-09-20 | 11.59 | $11.56 | 187949 |
| 2024-09-19 | 11.58 | $11.60 | 176900 |
| 2024-09-18 | 11.55 | $11.59 | 167000 |
| 2024-09-17 | 11.51 | $11.57 | 262812 |
| 2024-09-16 | 11.47 | $11.51 | 230430 |
| 2024-09-13 | 11.44 | $11.55 | 173800 |
| 2024-09-12 | 11.39 | $11.46 | 363000 |
| 2024-09-11 | 11.36 | $11.46 | 155524 |
| 2024-09-10 | 11.32 | $11.39 | 107929 |
| 2024-09-09 | 11.29 | $11.37 | 166100 |
| 2024-09-06 | 11.26 | $11.35 | 96400 |
| 2024-09-05 | 11.23 | $11.31 | 303532 |
| 2024-09-04 | 11.20 | $11.26 | 281700 |
| 2024-09-03 | 11.19 | $11.25 | 293600 |
| 2024-08-30 | 11.17 | $11.18 | 448810 |
| 2024-08-29 | 11.18 | $11.16 | 167400 |
| 2024-08-28 | 11.19 | $11.14 | 115200 |
| 2024-08-27 | 11.21 | $11.15 | 217639 |
| 2024-08-26 | 11.24 | $11.17 | 315847 |
| 2024-08-23 | 11.26 | $11.23 | 195200 |
| 2024-08-22 | 11.27 | $11.21 | 209247 |
| 2024-08-21 | 11.29 | $11.29 | 118228 |
| 2024-08-20 | 11.29 | $11.26 | 141903 |
| 2024-08-19 | 11.29 | $11.27 | 171543 |
| 2024-08-16 | 11.29 | $11.22 | 201007 |
| 2024-08-15 | 11.31 | $11.20 | 147140 |
| 2024-08-14 | 11.34 | $11.28 | 206900 |
| 2024-08-13 | 11.34 | $11.32 | 187600 |
| 2024-08-12 | 11.34 | $11.30 | 132100 |
| 2024-08-09 | 11.33 | $11.31 | 189900 |
| 2024-08-08 | 11.33 | $11.37 | 152749 |
| 2024-08-07 | 11.30 | $11.39 | 299326 |
| 2024-08-06 | 11.25 | $11.39 | 206100 |
| 2024-08-05 | 11.20 | $11.25 | 390000 |
| 2024-08-02 | 11.18 | $11.30 | 408035 |
| 2024-08-01 | 11.13 | $11.21 | 333300 |
| 2024-07-31 | 11.11 | $11.15 | 241932 |
| 2024-07-30 | 11.10 | $11.09 | 162607 |
| 2024-07-29 | 11.10 | $11.11 | 187421 |
| 2024-07-26 | 11.10 | $11.13 | 139500 |
| 2024-07-25 | 11.10 | $11.07 | 178900 |
| 2024-07-24 | 11.11 | $11.07 | 219049 |
| 2024-07-23 | 11.12 | $11.10 | 119200 |
| 2024-07-22 | 11.13 | $11.07 | 122800 |
| 2024-07-19 | 11.15 | $11.01 | 1.4M |
| 2024-07-18 | 11.19 | $11.09 | 289408 |
| 2024-07-17 | 11.22 | $11.10 | 268816 |
| 2024-07-16 | 11.24 | $11.19 | 361529 |
| 2024-07-15 | 11.24 | $11.20 | 349935 |
| 2024-07-12 | 11.24 | $11.36 | 191435 |
| 2024-07-11 | 11.18 | $11.29 | 223013 |
| 2024-07-10 | 11.13 | $11.18 | 165100 |
| 2024-07-09 | 11.11 | $11.11 | 350818 |
| 2024-07-08 | 11.10 | $11.06 | 173220 |
| 2024-07-05 | 11.11 | $11.08 | 124835 |
| 2024-07-03 | 11.11 | $11.05 | 116711 |
| 2024-07-02 | 11.12 | $11.09 | 250200 |
| 2024-07-01 | 11.11 | $11.01 | 367315 |
| 2024-06-28 | 11.13 | $11.10 | 176725 |
| 2024-06-27 | 11.13 | $11.06 | 514900 |
| 2024-06-26 | 11.13 | $11.13 | 86900 |
| 2024-06-25 | 11.12 | $11.10 | 94622 |
| 2024-06-24 | 11.10 | $11.09 | 75427 |
| 2024-06-21 | 11.09 | $11.04 | 66500 |
| 2024-06-20 | 11.09 | $11.05 | 184242 |
| 2024-06-18 | 11.08 | $11.10 | 160816 |
| 2024-06-17 | 11.05 | $11.06 | 71015 |
| 2024-06-14 | 11.03 | $11.05 | 117322 |
| 2024-06-13 | 11.01 | $11.06 | 153700 |
| 2024-06-12 | 10.98 | $10.99 | 276900 |
| 2024-06-11 | 10.96 | $10.98 | 271918 |
| 2024-06-10 | 10.94 | $11.02 | 257649 |
| 2024-06-07 | 10.90 | $10.94 | 178922 |
| 2024-06-06 | 10.88 | $10.96 | 230100 |
| 2024-06-05 | 10.85 | $10.97 | 268200 |
| 2024-06-04 | 10.80 | $10.88 | 246111 |
| 2024-06-03 | 10.78 | $10.83 | 216600 |
| 2024-05-31 | 10.77 | $10.73 | 138419 |
| 2024-05-30 | 10.79 | $10.69 | 118849 |
| 2024-05-29 | 10.82 | $10.67 | 407500 |
| 2024-05-28 | 10.87 | $10.79 | 245600 |
| 2024-05-24 | 10.88 | $10.91 | 284600 |
| 2024-05-23 | 10.87 | $10.82 | 253330 |
| 2024-05-22 | 10.88 | $10.78 | 172645 |
| 2024-05-21 | 10.90 | $10.84 | 202900 |
| 2024-05-20 | 10.91 | $10.86 | 150200 |
| 2024-05-17 | 10.91 | $10.84 | 319200 |
| 2024-05-16 | 10.93 | $10.89 | 267607 |
| 2024-05-15 | 10.92 | $10.88 | 335100 |
| 2024-05-14 | 10.92 | $10.87 | 212043 |
| 2024-05-13 | 10.92 | $10.98 | 243500 |
| 2024-05-10 | 10.88 | $10.89 | 285400 |
| 2024-05-09 | 10.87 | $10.94 | 133906 |
| 2024-05-08 | 10.83 | $10.96 | 191900 |
| 2024-05-07 | 10.78 | $10.98 | 168600 |
| 2024-05-06 | 10.71 | $10.85 | 187100 |
| 2024-05-03 | 10.67 | $10.83 | 195000 |
| 2024-05-02 | 10.63 | $10.73 | 288100 |
| 2024-05-01 | 10.61 | $10.68 | 382739 |
| 2024-04-30 | 10.60 | $10.65 | 130023 |
| 2024-04-29 | 10.60 | $10.67 | 242726 |
| 2024-04-26 | 10.60 | $10.64 | 310400 |
| 2024-04-25 | 10.61 | $10.62 | 212531 |
| 2024-04-24 | 10.62 | $10.71 | 278300 |
| 2024-04-23 | 10.62 | $10.74 | 178500 |
| 2024-04-22 | 10.61 | $10.67 | 170900 |
| 2024-04-19 | 10.62 | $10.68 | 99348 |
| 2024-04-18 | 10.62 | $10.67 | 232715 |
| 2024-04-17 | 10.64 | $10.64 | 210102 |
| 2024-04-16 | 10.68 | $10.60 | 311715 |
| 2024-04-15 | 10.73 | $10.61 | 167700 |
| 2024-04-12 | 10.80 | $10.70 | 199842 |
| 2024-04-11 | 10.85 | $10.79 | 151500 |
| 2024-04-10 | 10.89 | $10.75 | 273300 |
| 2024-04-09 | 10.95 | $10.93 | 194648 |
| 2024-04-08 | 10.96 | $10.92 | 215807 |
| 2024-04-05 | 10.99 | $10.96 | 163134 |
| 2024-04-04 | 11.00 | $11.05 | 167542 |
| 2024-04-03 | 11.00 | $10.99 | 280100 |
| 2024-04-02 | 11.01 | $11.01 | 329700 |
| 2024-04-01 | 11.01 | $11.00 | 253934 |
| 2024-03-28 | 11.03 | $11.01 | 135300 |
| 2024-03-27 | 11.04 | $11.03 | 140700 |
| 2024-03-26 | 11.05 | $10.98 | 276100 |
| 2024-03-25 | 11.07 | $11.02 | 181502 |
| 2024-03-22 | 11.10 | $11.05 | 96830 |
| 2024-03-21 | 11.11 | $11.00 | 315811 |
| 2024-03-20 | 11.15 | $11.09 | 368305 |
| 2024-03-19 | 11.16 | $11.16 | 146742 |
| 2024-03-18 | 11.16 | $11.18 | 165237 |
| 2024-03-15 | 11.14 | $11.17 | 269028 |
| 2024-03-14 | 11.13 | $11.10 | 193100 |
| 2024-03-13 | 11.14 | $11.16 | 234317 |
| 2024-03-12 | 11.13 | $11.15 | 187119 |
| 2024-03-11 | 11.11 | $11.22 | 174600 |
| 2024-03-08 | 11.08 | $11.19 | 271000 |
| 2024-03-07 | 11.04 | $11.10 | 216722 |
| 2024-03-06 | 11.03 | $11.11 | 265421 |
| 2024-03-05 | 11.01 | $11.11 | 140109 |
| 2024-03-04 | 10.99 | $11.03 | 211819 |
| 2024-03-01 | 10.98 | $11.05 | 193049 |
| 2024-02-29 | 10.98 | $11.02 | 173139 |
| 2024-02-28 | 10.97 | $10.97 | 128900 |
| 2024-02-27 | 10.99 | $10.91 | 224821 |
| 2024-02-26 | 11.03 | $10.97 | 170500 |
| 2024-02-23 | 11.06 | $11.06 | 177300 |
| 2024-02-22 | 11.07 | $11.01 | 285900 |
| 2024-02-21 | 11.10 | $11.12 | 112930 |
| 2024-02-20 | 11.09 | $11.12 | 115200 |
| 2024-02-16 | 11.09 | $11.11 | 102100 |
| 2024-02-15 | 11.09 | $11.14 | 342814 |
| 2024-02-14 | 11.08 | $11.07 | 153000 |
| 2024-02-13 | 11.09 | $11.11 | 355428 |
| 2024-02-12 | 11.09 | $11.17 | 198232 |
| 2024-02-09 | 11.07 | $11.10 | 351703 |
| 2024-02-08 | 11.07 | $11.08 | 130000 |
| 2024-02-07 | 11.08 | $11.10 | 407822 |
| 2024-02-06 | 11.08 | $11.14 | 123400 |
| 2024-02-05 | 11.07 | $11.04 | 270400 |
| 2024-02-02 | 11.08 | $11.11 | 361641 |
| 2024-02-01 | 11.08 | $11.22 | 401900 |
| 2024-01-31 | 11.05 | $11.14 | 373502 |
| 2024-01-30 | 11.03 | $11.08 | 265743 |
| 2024-01-29 | 11.03 | $11.09 | 208800 |
| 2024-01-26 | 11.03 | $11.03 | 389800 |
| 2024-01-25 | 11.04 | $11.06 | 345949 |
| 2024-01-24 | 11.05 | $11.02 | 182044 |
| 2024-01-23 | 11.07 | $11.07 | 892541 |
| 2024-01-22 | 11.08 | $11.08 | 256426 |
| 2024-01-19 | 11.09 | $10.97 | 1.7M |
| 2024-01-18 | 11.14 | $11.02 | 515800 |
| 2024-01-17 | 11.19 | $11.06 | 401500 |
| 2024-01-16 | 11.22 | $11.11 | 365900 |
| 2024-01-12 | 11.25 | $11.20 | 339300 |
| 2024-01-11 | 11.26 | $11.22 | 252837 |
| 2024-01-10 | 11.26 | $11.16 | 215236 |
| 2024-01-09 | 11.27 | $11.18 | 187415 |
| 2024-01-08 | 11.28 | $11.22 | 367246 |
| 2024-01-05 | 11.28 | $11.17 | 283742 |
| 2024-01-04 | 11.29 | $11.24 | 120738 |
| 2024-01-03 | 11.27 | $11.27 | 135837 |
| 2024-01-02 | 11.24 | $11.24 | 394100 |
| 2023-12-29 | 11.21 | $11.13 | 450300 |
| 2023-12-28 | 11.21 | $11.04 | 494000 |
| 2023-12-27 | 11.23 | $11.15 | 506300 |
| 2023-12-26 | 11.21 | $11.13 | 438200 |
| 2023-12-22 | 11.19 | $11.13 | 406805 |
| 2023-12-21 | 11.17 | $11.15 | 551034 |
| 2023-12-20 | 11.13 | $11.07 | 470300 |
| 2023-12-19 | 11.11 | $11.04 | 413200 |
| 2023-12-18 | 11.08 | $11.03 | 565643 |
| 2023-12-15 | 11.05 | $10.99 | 268932 |
| 2023-12-14 | 11.02 | $10.97 | 385627 |
| 2023-12-13 | 10.98 | $10.89 | 490640 |
| 2023-12-12 | 10.96 | $10.74 | 401300 |
| 2023-12-11 | 10.97 | $10.80 | 371300 |
| 2023-12-08 | 10.96 | $10.86 | 440200 |
| 2023-12-07 | 10.93 | $10.81 | 398933 |
| 2023-12-06 | 10.90 | $10.75 | 519700 |
| 2023-12-05 | 10.88 | $10.77 | 309932 |
| 2023-12-04 | 10.85 | $10.74 | 323638 |
| 2023-12-01 | 10.81 | $10.77 | 433600 |
| 2023-11-30 | 10.74 | $10.63 | 564401 |
| 2023-11-29 | 10.71 | $10.72 | 333200 |
| 2023-11-28 | 10.62 | $10.55 | 278517 |
| 2023-11-27 | 10.57 | $10.47 | 244112 |
| 2023-11-24 | 10.53 | $10.44 | 172600 |
| 2023-11-22 | 10.48 | $10.45 | 471924 |
| 2023-11-21 | 10.42 | $10.45 | 454201 |
| 2023-11-20 | 10.33 | $10.37 | 608000 |
| 2023-11-17 | 10.25 | $10.38 | 374533 |
| 2023-11-16 | 10.15 | $10.37 | 441935 |
| 2023-11-15 | 10.01 | $10.14 | 489037 |
| 2023-11-14 | 9.92 | $10.02 | 241132 |
| 2023-11-13 | 9.85 | $9.90 | 307946 |
| 2023-11-10 | 9.79 | $9.92 | 388710 |
| 2023-11-09 | 9.72 | $9.82 | 454800 |
| 2023-11-08 | 9.66 | $9.89 | 308915 |
| 2023-11-07 | 9.56 | $9.79 | 416029 |
| 2023-11-06 | 9.47 | $9.69 | 158548 |
| 2023-11-03 | 9.39 | $9.68 | 292800 |
| 2023-11-02 | 9.30 | $9.53 | 445000 |
| 2023-11-01 | 9.25 | $9.37 | 507542 |
| 2023-10-31 | 9.23 | $9.24 | 351310 |
| 2023-10-30 | 9.25 | $9.29 | 237600 |
| 2023-10-27 | 9.26 | $9.30 | 166600 |
| 2023-10-26 | 9.27 | $9.29 | 515815 |
| 2023-10-25 | 9.29 | $9.21 | 241000 |
| 2023-10-24 | 9.35 | $9.34 | 232526 |
| 2023-10-23 | 9.38 | $9.30 | 230000 |
| 2023-10-20 | 9.43 | $9.38 | 282900 |
| 2023-10-19 | 9.46 | $9.39 | 337400 |
| 2023-10-18 | 9.51 | $9.48 | 265129 |
| 2023-10-17 | 9.54 | $9.58 | 405323 |
| 2023-10-16 | 9.54 | $9.64 | 152200 |
| 2023-10-13 | 9.53 | $9.74 | 261310 |
| 2023-10-12 | 9.48 | $9.74 | 265840 |
| 2023-10-11 | 9.43 | $9.70 | 440000 |
| 2023-10-10 | 9.38 | $9.56 | 467000 |
| 2023-10-09 | 9.38 | $9.51 | 246611 |
| 2023-10-06 | 9.39 | $9.41 | 378600 |
| 2023-10-05 | 9.43 | $9.50 | 396042 |
| 2023-10-04 | 9.47 | $9.49 | 524929 |
| 2023-10-03 | 9.52 | $9.43 | 306000 |
| 2023-10-02 | 9.60 | $9.52 | 393732 |
| 2023-09-29 | 9.67 | $9.56 | 236800 |
| 2023-09-28 | 9.76 | $9.57 | 208439 |
| 2023-09-27 | 9.86 | $9.64 | 519200 |
| 2023-09-26 | 9.96 | $9.80 | 318700 |
| 2023-09-25 | 10.04 | $9.93 | 319220 |
| 2023-09-22 | 10.10 | $10.10 | 346300 |
| 2023-09-21 | 10.12 | $10.05 | 110623 |
| 2023-09-20 | 10.16 | $10.20 | 103400 |
| 2023-09-19 | 10.16 | $10.16 | 293800 |
| 2023-09-18 | 10.18 | $10.17 | 319145 |
| 2023-09-15 | 10.19 | $10.18 | 310101 |
| 2023-09-14 | 10.22 | $10.20 | 294400 |
| 2023-09-13 | 10.23 | $10.30 | 272600 |
| 2023-09-12 | 10.23 | $10.23 | 213800 |
| 2023-09-11 | 10.24 | $10.24 | 155406 |
| 2023-09-08 | 10.26 | $10.23 | 171939 |
| 2023-09-07 | 10.29 | $10.32 | 497500 |
| 2023-09-06 | 10.29 | $10.35 | 211600 |
| 2023-09-05 | 10.29 | $10.33 | 227300 |
| 2023-09-01 | 10.29 | $10.34 | 424600 |
| 2023-08-31 | 10.30 | $10.38 | 345439 |
| 2023-08-30 | 10.29 | $10.38 | 211423 |
| 2023-08-29 | 10.28 | $10.38 | 167923 |
| 2023-08-28 | 10.28 | $10.32 | 164500 |
| 2023-08-25 | 10.29 | $10.30 | 262100 |
| 2023-08-24 | 10.31 | $10.28 | 351604 |
| 2023-08-23 | 10.35 | $10.40 | 171613 |
| 2023-08-22 | 10.37 | $10.37 | 129700 |
| 2023-08-21 | 10.39 | $10.39 | 159100 |
| 2023-08-18 | 10.42 | $10.41 | 298400 |
| 2023-08-17 | 10.45 | $10.43 | 228426 |
| 2023-08-16 | 10.48 | $10.47 | 194744 |
| 2023-08-15 | 10.50 | $10.56 | 186419 |
| 2023-08-14 | 10.50 | $10.55 | 204500 |
| 2023-08-11 | 10.51 | $10.53 | 222632 |
| 2023-08-10 | 10.53 | $10.49 | 241100 |
| 2023-08-09 | 10.57 | $10.54 | 175500 |
| 2023-08-08 | 10.61 | $10.51 | 174726 |
| 2023-08-07 | 10.66 | $10.50 | 255900 |
| 2023-08-04 | 10.72 | $10.57 | 164000 |
| 2023-08-03 | 10.78 | $10.59 | 186929 |
| 2023-08-02 | 10.84 | $10.80 | 245500 |
| 2023-08-01 | 10.85 | $10.84 | 223800 |
| 2023-07-31 | 10.86 | $10.85 | 296200 |
| 2023-07-28 | 10.85 | $10.83 | 179800 |
| 2023-07-27 | 10.86 | $10.79 | 180000 |
| 2023-07-26 | 10.88 | $10.87 | 249916 |
| 2023-07-25 | 10.87 | $10.87 | 212100 |
| 2023-07-24 | 10.86 | $10.88 | 143100 |
| 2023-07-21 | 10.85 | $10.85 | 498343 |
| 2023-07-20 | 10.84 | $10.82 | 196145 |
| 2023-07-19 | 10.85 | $10.85 | 188000 |
| 2023-07-18 | 10.84 | $10.82 | 246400 |
| 2023-07-17 | 10.84 | $10.80 | 162400 |
| 2023-07-14 | 10.84 | $10.78 | 100200 |
| 2023-07-13 | 10.85 | $10.87 | 206300 |
| 2023-07-12 | 10.84 | $10.85 | 99308 |
| 2023-07-11 | 10.82 | $10.76 | 93100 |
| 2023-07-10 | 10.84 | $10.79 | 70621 |
| 2023-07-07 | 10.84 | $10.75 | 284200 |
| 2023-07-06 | 10.86 | $10.75 | 344400 |
| 2023-07-05 | 10.88 | $10.78 | 194326 |
| 2023-07-03 | 10.89 | $10.90 | 127419 |
| 2023-06-30 | 10.86 | $10.85 | 160200 |
| 2023-06-29 | 10.85 | $10.81 | 189200 |
| 2023-06-28 | 10.84 | $10.88 | 156500 |
| 2023-06-27 | 10.81 | $10.83 | 150100 |
| 2023-06-26 | 10.79 | $10.78 | 263915 |
| 2023-06-23 | 10.78 | $10.80 | 163544 |
| 2023-06-22 | 10.75 | $10.74 | 177413 |
| 2023-06-21 | 10.74 | $10.75 | 182600 |
| 2023-06-20 | 10.72 | $10.73 | 183300 |
| 2023-06-16 | 10.71 | $10.70 | 124326 |
| 2023-06-15 | 10.70 | $10.75 | 160102 |
| 2023-06-14 | 10.67 | $10.73 | 206127 |
| 2023-06-13 | 10.64 | $10.72 | 277600 |
| 2023-06-12 | 10.61 | $10.72 | 130000 |
| 2023-06-09 | 10.58 | $10.70 | 127200 |
| 2023-06-08 | 10.54 | $10.64 | 204729 |
| 2023-06-07 | 10.51 | $10.57 | 234334 |
| 2023-06-06 | 10.50 | $10.63 | 135400 |
| 2023-06-05 | 10.47 | $10.60 | 166443 |
| 2023-06-02 | 10.44 | $10.55 | 242700 |
| 2023-06-01 | 10.43 | $10.59 | 228000 |
| 2023-05-31 | 10.40 | $10.53 | 225908 |
| 2023-05-30 | 10.38 | $10.38 | 332202 |
| 2023-05-26 | 10.41 | $10.32 | 516800 |
| 2023-05-25 | 10.47 | $10.38 | 369500 |
| 2023-05-24 | 10.52 | $10.34 | 267100 |
| 2023-05-23 | 10.60 | $10.50 | 192209 |
| 2023-05-22 | 10.65 | $10.54 | 258645 |
| 2023-05-19 | 10.70 | $10.65 | 260849 |
| 2023-05-18 | 10.72 | $10.68 | 176400 |
| 2023-05-17 | 10.74 | $10.76 | 122100 |
| 2023-05-16 | 10.74 | $10.76 | 203925 |
| 2023-05-15 | 10.74 | $10.72 | 118900 |
| 2023-05-12 | 10.76 | $10.72 | 159808 |
| 2023-05-11 | 10.77 | $10.78 | 97128 |
| 2023-05-10 | 10.77 | $10.78 | 147800 |
| 2023-05-09 | 10.78 | $10.82 | 305820 |
| 2023-05-08 | 10.77 | $10.79 | 90833 |
| 2023-05-05 | 10.76 | $10.82 | 219100 |
| 2023-05-04 | 10.75 | $10.77 | 152800 |
| 2023-05-03 | 10.76 | $10.76 | 214131 |
| 2023-05-02 | 10.76 | $10.77 | 253312 |
| 2023-05-01 | 10.77 | $10.76 | 155900 |
| 2023-04-28 | 10.78 | $10.85 | 99144 |
| 2023-04-27 | 10.77 | $10.80 | 180431 |
| 2023-04-26 | 10.77 | $10.76 | 240933 |
| 2023-04-25 | 10.79 | $10.75 | 200300 |
| 2023-04-24 | 10.81 | $10.75 | 106244 |
| 2023-04-21 | 10.84 | $10.68 | 292328 |
| 2023-04-20 | 10.90 | $10.75 | 157426 |
| 2023-04-19 | 10.94 | $10.72 | 263600 |
| 2023-04-18 | 11.01 | $10.81 | 264600 |
| 2023-04-17 | 11.06 | $10.94 | 158800 |
| 2023-04-14 | 11.08 | $11.07 | 126500 |
| 2023-04-13 | 11.07 | $11.16 | 175625 |
| 2023-04-12 | 11.02 | $11.10 | 241500 |
| 2023-04-11 | 10.98 | $11.03 | 149700 |
| 2023-04-10 | 10.95 | $10.96 | 246215 |
| 2023-04-06 | 10.93 | $10.97 | 251547 |
| 2023-04-05 | 10.91 | $10.94 | 170700 |
| 2023-04-04 | 10.89 | $10.86 | 254200 |
| 2023-04-03 | 10.90 | $10.93 | 289100 |
| 2023-03-31 | 10.88 | $11.06 | 110142 |
| 2023-03-30 | 10.82 | $10.94 | 196601 |
| 2023-03-29 | 10.79 | $10.86 | 203600 |
| 2023-03-28 | 10.77 | $10.86 | 145400 |
| 2023-03-27 | 10.75 | $10.78 | 121300 |
| 2023-03-24 | 10.76 | $10.77 | 155600 |
| 2023-03-23 | 10.76 | $10.77 | 320600 |
| 2023-03-22 | 10.77 | $10.76 | 233300 |
| 2023-03-21 | 10.79 | $10.82 | 257400 |
| 2023-03-20 | 10.79 | $10.84 | 144032 |
| 2023-03-17 | 10.79 | $10.89 | 175200 |
| 2023-03-16 | 10.78 | $10.88 | 367700 |
| 2023-03-15 | 10.76 | $10.92 | 248100 |
| 2023-03-14 | 10.73 | $10.91 | 112117 |
| 2023-03-13 | 10.70 | $10.96 | 259325 |
| 2023-03-10 | 10.66 | $10.85 | 354533 |
| 2023-03-09 | 10.63 | $10.80 | 185409 |
| 2023-03-08 | 10.62 | $10.74 | 185732 |
| 2023-03-07 | 10.64 | $10.70 | 330800 |
| 2023-03-06 | 10.67 | $10.70 | 231200 |
| 2023-03-03 | 10.71 | $10.75 | 299400 |
| 2023-03-02 | 10.74 | $10.75 | 200300 |
| 2023-03-01 | 10.79 | $10.82 | 202557 |
| 2023-02-28 | 10.83 | $10.88 | 246637 |
| 2023-02-27 | 10.86 | $10.81 | 202427 |
| 2023-02-24 | 10.93 | $10.81 | 219300 |
| 2023-02-23 | 11.01 | $10.90 | 113800 |
| 2023-02-22 | 11.08 | $10.92 | 185700 |
| 2023-02-21 | 11.17 | $10.91 | 154909 |
| 2023-02-17 | 11.27 | $11.05 | 234400 |
| 2023-02-16 | 11.36 | $11.11 | 209419 |
| 2023-02-15 | 11.45 | $11.28 | 167900 |
| 2023-02-14 | 11.50 | $11.34 | 120239 |
| 2023-02-13 | 11.54 | $11.44 | 97500 |
| 2023-02-10 | 11.56 | $11.41 | 63025 |
| 2023-02-09 | 11.59 | $11.46 | 127932 |
| 2023-02-08 | 11.61 | $11.46 | 201046 |
| 2023-02-07 | 11.63 | $11.55 | 161000 |
| 2023-02-06 | 11.62 | $11.47 | 223933 |
| 2023-02-03 | 11.64 | $11.58 | 181700 |
| 2023-02-02 | 11.62 | $11.66 | 128500 |
| 2023-02-01 | 11.57 | $11.61 | 169100 |
| 2023-01-31 | 11.52 | $11.52 | 165800 |
| 2023-01-30 | 11.48 | $11.38 | 153902 |
| 2023-01-27 | 11.48 | $11.44 | 153400 |
| 2023-01-26 | 11.46 | $11.38 | 199304 |
| 2023-01-25 | 11.44 | $11.40 | 142821 |
| 2023-01-24 | 11.42 | $11.39 | 277801 |
| 2023-01-23 | 11.39 | $11.42 | 210700 |
| 2023-01-20 | 11.34 | $11.45 | 521700 |
| 2023-01-19 | 11.27 | $11.37 | 219314 |
| 2023-01-18 | 11.20 | $11.30 | 343200 |
| 2023-01-17 | 11.15 | $11.18 | 420000 |
| 2023-01-13 | 11.11 | $11.18 | 338700 |
| 2023-01-12 | 11.07 | $11.22 | 222136 |
| 2023-01-11 | 11.00 | $11.11 | 358200 |
| 2023-01-10 | 10.96 | $11.00 | 246000 |
| 2023-01-09 | 10.93 | $11.10 | 109312 |
| 2023-01-06 | 10.87 | $10.99 | 299007 |
| 2023-01-05 | 10.83 | $10.91 | 240800 |
| 2023-01-04 | 10.81 | $10.98 | 203530 |
| 2023-01-03 | 10.76 | $10.89 | 296200 |
| 2022-12-30 | 10.72 | $10.74 | 855319 |
| 2022-12-29 | 10.73 | $10.73 | 780100 |
| 2022-12-28 | 10.75 | $10.70 | 868100 |
| 2022-12-27 | 10.77 | $10.68 | 1.3M |
| 2022-12-23 | 10.81 | $10.75 | 393200 |
| 2022-12-22 | 10.84 | $10.79 | 612600 |
| 2022-12-21 | 10.86 | $10.78 | 879309 |
| 2022-12-20 | 10.89 | $10.79 | 534642 |
| 2022-12-19 | 10.92 | $10.75 | 682245 |
| 2022-12-16 | 10.97 | $10.78 | 653300 |
| 2022-12-15 | 11.02 | $10.85 | 448700 |
| 2022-12-14 | 11.05 | $10.92 | 526409 |
| 2022-12-13 | 11.07 | $10.92 | 505636 |
| 2022-12-12 | 11.10 | $10.87 | 591000 |
| 2022-12-09 | 11.14 | $10.86 | 379100 |
| 2022-12-08 | 11.19 | $10.96 | 543200 |
| 2022-12-07 | 11.21 | $11.09 | 411414 |
| 2022-12-06 | 11.20 | $10.98 | 533113 |
| 2022-12-05 | 11.22 | $11.00 | 681630 |
| 2022-12-02 | 11.22 | $11.04 | 532200 |
| 2022-12-01 | 11.22 | $11.07 | 640800 |
| 2022-11-30 | 11.20 | $11.07 | 827816 |
| 2022-11-29 | 11.16 | $11.01 | 563500 |
| 2022-11-28 | 11.14 | $11.02 | 369116 |
| 2022-11-25 | 11.10 | $11.12 | 93100 |
| 2022-11-23 | 11.02 | $11.14 | 390700 |
| 2022-11-22 | 10.92 | $11.11 | 342300 |
| 2022-11-21 | 10.79 | $10.91 | 486633 |
| 2022-11-18 | 10.70 | $10.80 | 457400 |
| 2022-11-17 | 10.62 | $10.73 | 448400 |
| 2022-11-16 | 10.54 | $10.77 | 458400 |
| 2022-11-15 | 10.43 | $10.71 | 358129 |
| 2022-11-14 | 10.31 | $10.48 | 311800 |
| 2022-11-11 | 10.24 | $10.56 | 299000 |
| 2022-11-10 | 10.13 | $10.56 | 441113 |
| 2022-11-09 | 10.01 | $10.12 | 282400 |
| 2022-11-08 | 9.99 | $10.18 | 225136 |
| 2022-11-07 | 9.95 | $10.06 | 152200 |
| 2022-11-04 | 9.95 | $10.04 | 237502 |
| 2022-11-03 | 9.96 | $9.95 | 362200 |
| 2022-11-02 | 10.00 | $10.19 | 801946 |
| 2022-11-01 | 9.98 | $10.14 | 233515 |
| 2022-10-31 | 9.98 | $10.07 | 364119 |
| 2022-10-28 | 10.00 | $10.04 | 306100 |
| 2022-10-27 | 10.04 | $9.99 | 432700 |
| 2022-10-26 | 10.11 | $10.14 | 220100 |
| 2022-10-25 | 10.15 | $10.15 | 507130 |
| 2022-10-24 | 10.20 | $10.09 | 757600 |
| 2022-10-21 | 10.29 | $10.27 | 284000 |
| 2022-10-20 | 10.34 | $10.33 | 554800 |
| 2022-10-19 | 10.40 | $10.37 | 354800 |
| 2022-10-18 | 10.45 | $10.46 | 233403 |
| 2022-10-17 | 10.49 | $10.51 | 197132 |
| 2022-10-14 | 10.53 | $10.54 | 365800 |
| 2022-10-13 | 10.58 | $10.65 | 138600 |
| 2022-10-12 | 10.60 | $10.69 | 131916 |
| 2022-10-11 | 10.62 | $10.77 | 156838 |
| 2022-10-10 | 10.62 | $10.69 | 218941 |
| 2022-10-07 | 10.65 | $10.79 | 210500 |
| 2022-10-06 | 10.67 | $10.82 | 383913 |
| 2022-10-05 | 10.68 | $10.75 | 343216 |
| 2022-10-04 | 10.72 | $10.86 | 549300 |
| 2022-10-03 | 10.75 | $11.19 | 291700 |
| 2022-09-30 | 10.68 | $10.74 | 204702 |
| 2022-09-29 | 10.74 | $10.80 | 263600 |
| 2022-09-28 | 10.81 | $10.97 | 322918 |
| 2022-09-27 | 10.84 | $10.70 | 398211 |
| 2022-09-26 | 10.97 | $10.88 | 277200 |
| 2022-09-23 | 11.08 | $11.10 | 254415 |
| 2022-09-22 | 11.15 | $11.18 | 242700 |
| 2022-09-21 | 11.21 | $11.44 | 202800 |
| 2022-09-20 | 11.21 | $11.38 | 123800 |
| 2022-09-19 | 11.24 | $11.32 | 100700 |
| 2022-09-16 | 11.29 | $11.29 | 196137 |
| 2022-09-15 | 11.38 | $11.39 | 183500 |
| 2022-09-14 | 11.46 | $11.37 | 186500 |
| 2022-09-13 | 11.56 | $11.59 | 159700 |
| 2022-09-12 | 11.63 | $11.69 | 188700 |
| 2022-09-09 | 11.68 | $11.67 | 286810 |
| 2022-09-08 | 11.75 | $11.64 | 267435 |
| 2022-09-07 | 11.85 | $11.80 | 203437 |
| 2022-09-06 | 11.93 | $11.80 | 167616 |
| 2022-09-02 | 12.04 | $11.97 | 140528 |
| 2022-09-01 | 12.11 | $12.04 | 228144 |
| 2022-08-31 | 12.18 | $12.04 | 189429 |
| 2022-08-30 | 12.26 | $12.04 | 203636 |
| 2022-08-29 | 12.37 | $12.16 | 164918 |
| 2022-08-26 | 12.47 | $12.26 | 139930 |
| 2022-08-25 | 12.55 | $12.39 | 167900 |
| 2022-08-24 | 12.61 | $12.42 | 71622 |
| 2022-08-23 | 12.68 | $12.47 | 145734 |
| 2022-08-22 | 12.74 | $12.40 | 111507 |
| 2022-08-19 | 12.84 | $12.58 | 145542 |
| 2022-08-18 | 12.90 | $12.74 | 145605 |
| 2022-08-17 | 12.91 | $12.75 | 144200 |
| 2022-08-16 | 12.93 | $12.75 | 183738 |
| 2022-08-15 | 12.95 | $12.94 | 199900 |
| 2022-08-12 | 12.90 | $12.79 | 171834 |
| 2022-08-11 | 12.89 | $12.75 | 224300 |
| 2022-08-10 | 12.89 | $12.78 | 149200 |
| 2022-08-09 | 12.87 | $12.74 | 159200 |
| 2022-08-08 | 12.86 | $12.73 | 181412 |
| 2022-08-05 | 12.84 | $12.74 | 219522 |
| 2022-08-04 | 12.81 | $12.86 | 256300 |
| 2022-08-03 | 12.74 | $12.94 | 229000 |
| 2022-08-02 | 12.62 | $12.68 | 271300 |
| 2022-08-01 | 12.54 | $12.61 | 250300 |
| 2022-07-29 | 12.48 | $12.58 | 160239 |
| 2022-07-28 | 12.40 | $12.46 | 234600 |
| 2022-07-27 | 12.34 | $12.32 | 211300 |
| 2022-07-26 | 12.32 | $12.34 | 114845 |
| 2022-07-25 | 12.27 | $12.23 | 125537 |
| 2022-07-22 | 12.25 | $12.28 | 229400 |
| 2022-07-21 | 12.21 | $12.21 | 199126 |
| 2022-07-20 | 12.18 | $12.12 | 174440 |
| 2022-07-19 | 12.17 | $12.05 | 154100 |
| 2022-07-18 | 12.18 | $12.07 | 108747 |
| 2022-07-15 | 12.18 | $12.10 | 179740 |
| 2022-07-14 | 12.16 | $12.03 | 112100 |
| 2022-07-13 | 12.17 | $12.16 | 178118 |
| 2022-07-12 | 12.13 | $12.18 | 138405 |
| 2022-07-11 | 12.08 | $12.21 | 135500 |
| 2022-07-08 | 12.00 | $12.10 | 123229 |
| 2022-07-07 | 11.94 | $12.16 | 266724 |
| 2022-07-06 | 11.84 | $12.12 | 203602 |
| 2022-07-05 | 11.74 | $12.05 | 268043 |
| 2022-07-01 | 11.63 | $11.95 | 282000 |
| 2022-06-30 | 11.54 | $11.97 | 273300 |
| 2022-06-29 | 11.42 | $11.80 | 240315 |
| 2022-06-28 | 11.33 | $11.57 | 325100 |
| 2022-06-27 | 11.30 | $11.51 | 265714 |
| 2022-06-24 | 11.28 | $11.62 | 279120 |
| 2022-06-23 | 11.23 | $11.36 | 258500 |
| 2022-06-22 | 11.25 | $11.12 | 367500 |
| 2022-06-21 | 11.36 | $11.00 | 518800 |
| 2022-06-17 | 11.54 | $11.06 | 517132 |
| 2022-06-16 | 11.74 | $11.17 | 569045 |
| 2022-06-15 | 11.95 | $11.57 | 237100 |
| 2022-06-14 | 12.08 | $11.51 | 286400 |
| 2022-06-13 | 12.26 | $11.64 | 564017 |
| 2022-06-10 | 12.43 | $12.12 | 415300 |
| 2022-06-09 | 12.49 | $12.10 | 216600 |
| 2022-06-08 | 12.57 | $12.42 | 272729 |
| 2022-06-07 | 12.55 | $12.38 | 357500 |
| 2022-06-06 | 12.54 | $12.44 | 342300 |
| 2022-06-03 | 12.51 | $12.58 | 412400 |
| 2022-06-02 | 12.42 | $12.66 | 244449 |
| 2022-06-01 | 12.29 | $12.55 | 321700 |
| 2022-05-31 | 12.15 | $12.40 | 263600 |
| 2022-05-27 | 12.04 | $12.45 | 425700 |
| 2022-05-26 | 11.88 | $12.22 | 607100 |
| 2022-05-25 | 11.76 | $12.05 | 345548 |
| 2022-05-24 | 11.67 | $11.82 | 191400 |
| 2022-05-23 | 11.63 | $11.67 | 337143 |
| 2022-05-20 | 11.63 | $11.66 | 332800 |
| 2022-05-19 | 11.65 | $11.56 | 222206 |
| 2022-05-18 | 11.69 | $11.48 | 251749 |
| 2022-05-17 | 11.78 | $11.72 | 187700 |
| 2022-05-16 | 11.81 | $11.90 | 347000 |
| 2022-05-13 | 11.79 | $11.96 | 301700 |
| 2022-05-12 | 11.75 | $11.84 | 208825 |
| 2022-05-11 | 11.75 | $11.89 | 276900 |
| 2022-05-10 | 11.73 | $11.91 | 368800 |
| 2022-05-09 | 11.70 | $11.69 | 402847 |
| 2022-05-06 | 11.74 | $11.82 | 234600 |
| 2022-05-05 | 11.75 | $11.79 | 224500 |
| 2022-05-04 | 11.78 | $11.92 | 301525 |
| 2022-05-03 | 11.78 | $11.83 | 243620 |
| 2022-05-02 | 11.80 | $11.84 | 370842 |
| 2022-04-29 | 11.84 | $11.99 | 225900 |
| 2022-04-28 | 11.84 | $12.00 | 247717 |
| 2022-04-27 | 11.85 | $11.87 | 214821 |
| 2022-04-26 | 11.90 | $11.94 | 589002 |
| 2022-04-25 | 11.94 | $11.99 | 457100 |
| 2022-04-22 | 11.99 | $12.06 | 261900 |
| 2022-04-21 | 12.02 | $12.09 | 306003 |
| 2022-04-20 | 12.06 | $12.26 | 352800 |
| 2022-04-19 | 12.06 | $12.10 | 501700 |
| 2022-04-18 | 12.12 | $12.09 | 464045 |
| 2022-04-14 | 12.20 | $12.10 | 367600 |
| 2022-04-13 | 12.30 | $12.19 | 586522 |
| 2022-04-12 | 12.40 | $12.40 | 223218 |
| 2022-04-11 | 12.46 | $12.29 | 170647 |
| 2022-04-08 | 12.57 | $12.38 | 211600 |
| 2022-04-07 | 12.68 | $12.59 | 129249 |
| 2022-04-06 | 12.76 | $12.58 | 121300 |
| 2022-04-05 | 12.85 | $12.76 | 144500 |
| 2022-04-04 | 12.92 | $12.91 | 120900 |
| 2022-04-01 | 12.95 | $12.95 | 159100 |
| 2022-03-31 | 12.98 | $13.08 | 135901 |
| 2022-03-30 | 12.98 | $13.08 | 85611 |
| 2022-03-29 | 12.99 | $13.09 | 88847 |
| 2022-03-28 | 12.99 | $12.90 | 95207 |
| 2022-03-25 | 13.06 | $12.97 | 158400 |
| 2022-03-24 | 13.13 | $12.99 | 91219 |
| 2022-03-23 | 13.20 | $13.11 | 56700 |
| 2022-03-22 | 13.26 | $13.13 | 94846 |
| 2022-03-21 | 13.33 | $13.24 | 83030 |
| 2022-03-18 | 13.38 | $13.35 | 55900 |
| 2022-03-17 | 13.41 | $13.39 | 58500 |
| 2022-03-16 | 13.44 | $13.29 | 108418 |
| 2022-03-15 | 13.50 | $13.33 | 82529 |
| 2022-03-14 | 13.57 | $13.44 | 115435 |
| 2022-03-11 | 13.62 | $13.58 | 88420 |
| 2022-03-10 | 13.64 | $13.64 | 88701 |
| 2022-03-09 | 13.65 | $13.61 | 63732 |
| 2022-03-08 | 13.66 | $13.64 | 73500 |
| 2022-03-07 | 13.68 | $13.65 | 102100 |
| 2022-03-04 | 13.69 | $13.89 | 73016 |
| 2022-03-03 | 13.63 | $13.82 | 85500 |
| 2022-03-02 | 13.59 | $13.77 | 100800 |
| 2022-03-01 | 13.56 | $13.82 | 90100 |
| 2022-02-28 | 13.50 | $13.64 | 85600 |
| 2022-02-25 | 13.50 | $13.65 | 83901 |
| 2022-02-24 | 13.49 | $13.61 | 66214 |
| 2022-02-23 | 13.50 | $13.54 | 55300 |
| 2022-02-22 | 13.54 | $13.71 | 88400 |
| 2022-02-18 | 13.54 | $13.75 | 32638 |
| 2022-02-17 | 13.53 | $13.71 | 118900 |
| 2022-02-16 | 13.53 | $13.67 | 129342 |
| 2022-02-15 | 13.56 | $13.51 | 122044 |
| 2022-02-14 | 13.65 | $13.54 | 92100 |
| 2022-02-11 | 13.76 | $13.71 | 87000 |
| 2022-02-10 | 13.84 | $13.82 | 88747 |
| 2022-02-09 | 13.91 | $13.92 | 111200 |
| 2022-02-08 | 13.97 | $14.00 | 104700 |
| 2022-02-07 | 14.02 | $14.11 | 84805 |
| 2022-02-04 | 14.06 | $14.02 | 155800 |
| 2022-02-03 | 14.13 | $14.27 | 83623 |
| 2022-02-02 | 14.15 | $14.36 | 80941 |
| 2022-02-01 | 14.15 | $14.30 | 57700 |
| 2022-01-31 | 14.17 | $14.34 | 74700 |
| 2022-01-28 | 14.19 | $14.31 | 89100 |
| 2022-01-27 | 14.23 | $14.36 | 114836 |
| 2022-01-26 | 14.27 | $14.31 | 97814 |
| 2022-01-25 | 14.35 | $14.30 | 193900 |
| 2022-01-24 | 14.44 | $14.24 | 100100 |
| 2022-01-21 | 14.59 | $14.36 | 64404 |
| 2022-01-20 | 14.73 | $14.51 | 96400 |
| 2022-01-19 | 14.86 | $14.60 | 98300 |
| 2022-01-18 | 14.99 | $14.72 | 192627 |
| 2022-01-14 | 15.12 | $15.02 | 60430 |
| 2022-01-13 | 15.18 | $15.13 | 38443 |
| 2022-01-12 | 15.22 | $15.20 | 28600 |
| 2022-01-11 | 15.25 | $15.27 | 50800 |
| 2022-01-10 | 15.27 | $15.42 | 58100 |
| 2022-01-07 | 15.25 | $15.48 | 82200 |
| 2022-01-06 | 15.21 | $15.17 | 97405 |
| 2022-01-05 | 15.26 | $15.28 | 91241 |
| 2022-01-04 | 15.29 | $15.35 | 54600 |
| 2022-01-03 | 15.31 | $15.41 | 68428 |
| 2021-12-31 | 15.31 | $15.44 | 59700 |
| 2021-12-30 | 15.31 | $15.44 | 56200 |
| 2021-12-29 | 15.30 | $15.45 | 63000 |
| 2021-12-28 | 15.30 | $15.40 | 115410 |
| 2021-12-27 | 15.32 | $15.25 | 78800 |
| 2021-12-23 | 15.39 | $15.26 | 243519 |
| 2021-12-22 | 15.48 | $15.24 | 302448 |
| 2021-12-21 | 15.59 | $15.34 | 166709 |
| 2021-12-20 | 15.70 | $15.51 | 202100 |
| 2021-12-17 | 15.78 | $15.73 | 38439 |
| 2021-12-16 | 15.81 | $15.77 | 40700 |
| 2021-12-15 | 15.83 | $15.88 | 45810 |
| 2021-12-14 | 15.82 | $15.95 | 32200 |
| 2021-12-13 | 15.80 | $15.87 | 65400 |
| 2021-12-10 | 15.79 | $15.78 | 27523 |
| 2021-12-09 | 15.80 | $15.73 | 46400 |
| 2021-12-08 | 15.84 | $15.78 | 51832 |
| 2021-12-07 | 15.88 | $15.84 | 56800 |
| 2021-12-06 | 15.90 | $15.67 | 78300 |
| 2021-12-03 | 15.97 | $15.79 | 41400 |
| 2021-12-02 | 16.03 | $15.84 | 60300 |
| 2021-12-01 | 16.08 | $16.06 | 68600 |
| 2021-11-30 | 16.08 | $16.07 | 48200 |
| 2021-11-29 | 16.06 | $15.95 | 47800 |
| 2021-11-26 | 16.08 | $15.86 | 22740 |
| 2021-11-24 | 16.14 | $16.01 | 39900 |
| 2021-11-23 | 16.15 | $15.92 | 70200 |
| 2021-11-22 | 16.19 | $15.97 | 52504 |
| 2021-11-19 | 16.23 | $15.95 | 100200 |
| 2021-11-18 | 16.27 | $16.05 | 77333 |
| 2021-11-17 | 16.29 | $16.02 | 98900 |
| 2021-11-16 | 16.32 | $16.06 | 63400 |
| 2021-11-15 | 16.34 | $16.18 | 36802 |
| 2021-11-12 | 16.32 | $16.26 | 41800 |
| 2021-11-11 | 16.26 | $16.28 | 48300 |
| 2021-11-10 | 16.18 | $16.27 | 54604 |
| 2021-11-09 | 16.09 | $16.33 | 48900 |
| 2021-11-08 | 15.95 | $16.29 | 101500 |
| 2021-11-05 | 15.78 | $16.02 | 90113 |
| 2021-11-04 | 15.67 | $15.93 | 77000 |
| 2021-11-03 | 15.56 | $15.84 | 41800 |
| 2021-11-02 | 15.45 | $15.70 | 45600 |
| 2021-11-01 | 15.36 | $15.64 | 104020 |
| 2021-10-29 | 15.27 | $15.58 | 72620 |
| 2021-10-28 | 15.19 | $15.50 | 82100 |
| 2021-10-27 | 15.11 | $15.33 | 45445 |
| 2021-10-26 | 15.07 | $15.17 | 59600 |
| 2021-10-25 | 15.07 | $15.13 | 43400 |
| 2021-10-22 | 15.09 | $15.03 | 44329 |
| 2021-10-21 | 15.15 | $15.08 | 39431 |
| 2021-10-20 | 15.21 | $15.20 | 61500 |
| 2021-10-19 | 15.25 | $15.20 | 41200 |
| 2021-10-18 | 15.31 | $15.25 | 61435 |
| 2021-10-15 | 15.36 | $15.35 | 35344 |
| 2021-10-14 | 15.39 | $15.43 | 54002 |
| 2021-10-13 | 15.40 | $15.48 | 47400 |
| 2021-10-12 | 15.41 | $15.41 | 48148 |
| 2021-10-11 | 15.43 | $15.41 | 72500 |
| 2021-10-08 | 15.47 | $15.46 | 29500 |
| 2021-10-07 | 15.51 | $15.54 | 34600 |
| 2021-10-06 | 15.52 | $15.44 | 58210 |
| 2021-10-05 | 15.58 | $15.51 | 28100 |
| 2021-10-04 | 15.63 | $15.53 | 27800 |
| 2021-10-01 | 15.68 | $15.63 | 60700 |
| 2021-09-30 | 15.71 | $15.67 | 61000 |
| 2021-09-29 | 15.74 | $15.64 | 76800 |
| 2021-09-28 | 15.79 | $15.58 | 69700 |
| 2021-09-27 | 15.86 | $15.70 | 36600 |
| 2021-09-24 | 15.92 | $15.84 | 61146 |
| 2021-09-23 | 15.94 | $15.90 | 74400 |
| 2021-09-22 | 15.95 | $16.05 | 16000 |
| 2021-09-21 | 15.91 | $15.95 | 51522 |
| 2021-09-20 | 15.90 | $15.98 | 40000 |
| 2021-09-17 | 15.87 | $16.00 | 21600 |
| 2021-09-16 | 15.83 | $16.01 | 42400 |
| 2021-09-15 | 15.78 | $15.95 | 119429 |
| 2021-09-14 | 15.74 | $16.00 | 83116 |
| 2021-09-13 | 15.68 | $15.88 | 44800 |
| 2021-09-10 | 15.65 | $15.71 | 64644 |
| 2021-09-09 | 15.66 | $15.75 | 67600 |
| 2021-09-08 | 15.67 | $15.65 | 102400 |
| 2021-09-07 | 15.71 | $15.61 | 132935 |
| 2021-09-03 | 15.78 | $15.62 | 101913 |
| 2021-09-02 | 15.86 | $15.75 | 134544 |
| 2021-09-01 | 15.91 | $15.84 | 78200 |
| 2021-08-31 | 15.96 | $15.83 | 103100 |
| 2021-08-30 | 16.01 | $15.93 | 47501 |
| 2021-08-27 | 16.05 | $15.98 | 52515 |
| 2021-08-26 | 16.08 | $16.07 | 29336 |
| 2021-08-25 | 16.08 | $16.05 | 63600 |
| 2021-08-24 | 16.10 | $16.06 | 39700 |
| 2021-08-23 | 16.12 | $16.10 | 39010 |
| 2021-08-20 | 16.12 | $16.16 | 56528 |
| 2021-08-19 | 16.11 | $15.98 | 63831 |
| 2021-08-18 | 16.15 | $16.08 | 32100 |
| 2021-08-17 | 16.17 | $16.12 | 57900 |
| 2021-08-16 | 16.19 | $16.19 | 71700 |
| 2021-08-13 | 16.18 | $16.18 | 20726 |
| 2021-08-12 | 16.17 | $16.19 | 48735 |
| 2021-08-11 | 16.16 | $16.32 | 78217 |
| 2021-08-10 | 16.10 | $16.23 | 19221 |
| 2021-08-09 | 16.06 | $16.11 | 41300 |
| 2021-08-06 | 16.05 | $16.03 | 37900 |
| 2021-08-05 | 16.06 | $15.97 | 43000 |
| 2021-08-04 | 16.09 | $15.98 | 69701 |
| 2021-08-03 | 16.12 | $16.12 | 89100 |
| 2021-08-02 | 16.12 | $16.16 | 54800 |
| 2021-07-30 | 16.10 | $16.09 | 36100 |
| 2021-07-29 | 16.10 | $16.05 | 30500 |
| 2021-07-28 | 16.12 | $16.03 | 30326 |
| 2021-07-27 | 16.14 | $15.94 | 151926 |
| 2021-07-26 | 16.20 | $16.19 | 27242 |
| 2021-07-23 | 16.19 | $16.15 | 57825 |
| 2021-07-22 | 16.18 | $16.14 | 49738 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
48.18
2026-07-20
Close Price
$10.86
Vol: 45263
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
17.48
Average
47.80
Maximum
77.16
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 48.18 | $10.86 | 45263 |
| 2026-07-17 | 47.82 | $10.85 | 208100 |
| 2026-07-16 | 53.44 | $10.93 | 273233 |
| 2026-07-15 | 56.61 | $10.97 | 234318 |
| 2026-07-14 | 60.89 | $11.02 | 418200 |
| 2026-07-13 | 57.86 | $10.97 | 570223 |
| 2026-07-10 | 59.61 | $10.99 | 278009 |
| 2026-07-09 | 58.42 | $10.97 | 301600 |
| 2026-07-08 | 59.25 | $10.98 | 356103 |
| 2026-07-07 | 59.25 | $10.98 | 203436 |
| 2026-07-06 | 63.33 | $11.03 | 198400 |
| 2026-07-02 | 64.17 | $11.04 | 394900 |
| 2026-07-01 | 62.76 | $11.01 | 441036 |
| 2026-06-30 | 61.81 | $10.99 | 338400 |
| 2026-06-29 | 59.87 | $10.95 | 382400 |
| 2026-06-26 | 62.12 | $10.98 | 239400 |
| 2026-06-25 | 58.13 | $10.90 | 217926 |
| 2026-06-24 | 57.05 | $10.88 | 311485 |
| 2026-06-23 | 57.76 | $10.89 | 267230 |
| 2026-06-22 | 55.68 | $10.85 | 317000 |
| 2026-06-18 | 55.15 | $10.84 | 390442 |
| 2026-06-17 | 50.72 | $10.76 | 201300 |
| 2026-06-16 | 51.32 | $10.77 | 242024 |
| 2026-06-15 | 50.20 | $10.75 | 555700 |
| 2026-06-12 | 49.65 | $10.74 | 404200 |
| 2026-06-11 | 53.60 | $10.81 | 214119 |
| 2026-06-10 | 53.09 | $10.80 | 545500 |
| 2026-06-09 | 55.39 | $10.84 | 293400 |
| 2026-06-08 | 49.70 | $10.73 | 369500 |
| 2026-06-05 | 51.40 | $10.76 | 308700 |
| 2026-06-04 | 54.97 | $10.82 | 359919 |
| 2026-06-03 | 51.79 | $10.76 | 380700 |
| 2026-06-02 | 52.97 | $10.78 | 402200 |
| 2026-06-01 | 52.46 | $10.77 | 468349 |
| 2026-05-29 | 55.35 | $10.82 | 328941 |
| 2026-05-28 | 53.40 | $10.78 | 313649 |
| 2026-05-27 | 50.85 | $10.73 | 211935 |
| 2026-05-26 | 49.80 | $10.71 | 194423 |
| 2026-05-22 | 44.79 | $10.62 | 161800 |
| 2026-05-21 | 41.07 | $10.56 | 245200 |
| 2026-05-20 | 41.97 | $10.58 | 264000 |
| 2026-05-19 | 35.99 | $10.49 | 440003 |
| 2026-05-18 | 38.06 | $10.54 | 401200 |
| 2026-05-15 | 41.21 | $10.61 | 400800 |
| 2026-05-14 | 52.38 | $10.80 | 168100 |
| 2026-05-13 | 53.10 | $10.81 | 306200 |
| 2026-05-12 | 53.10 | $10.81 | 208300 |
| 2026-05-11 | 55.88 | $10.85 | 236200 |
| 2026-05-08 | 56.58 | $10.86 | 302700 |
| 2026-05-07 | 56.05 | $10.85 | 183600 |
| 2026-05-06 | 55.54 | $10.84 | 309900 |
| 2026-05-05 | 52.39 | $10.78 | 152112 |
| 2026-05-04 | 50.16 | $10.74 | 412003 |
| 2026-05-01 | 53.12 | $10.79 | 289332 |
| 2026-04-30 | 54.97 | $10.82 | 235400 |
| 2026-04-29 | 53.43 | $10.79 | 129623 |
| 2026-04-28 | 54.61 | $10.81 | 154742 |
| 2026-04-27 | 55.20 | $10.82 | 195200 |
| 2026-04-24 | 55.76 | $10.83 | 191000 |
| 2026-04-23 | 56.30 | $10.84 | 178926 |
| 2026-04-22 | 55.48 | $10.82 | 173000 |
| 2026-04-21 | 55.48 | $10.82 | 196643 |
| 2026-04-20 | 56.44 | $10.84 | 300200 |
| 2026-04-17 | 55.33 | $10.81 | 182142 |
| 2026-04-16 | 51.42 | $10.71 | 279541 |
| 2026-04-15 | 51.42 | $10.71 | 233500 |
| 2026-04-14 | 53.98 | $10.77 | 248000 |
| 2026-04-13 | 56.20 | $10.82 | 179100 |
| 2026-04-10 | 55.85 | $10.81 | 292644 |
| 2026-04-09 | 51.51 | $10.69 | 254532 |
| 2026-04-08 | 52.74 | $10.72 | 303500 |
| 2026-04-07 | 42.77 | $10.49 | 397638 |
| 2026-04-06 | 37.89 | $10.40 | 282000 |
| 2026-04-02 | 40.44 | $10.47 | 315200 |
| 2026-04-01 | 39.89 | $10.46 | 291800 |
| 2026-03-31 | 36.56 | $10.40 | 330800 |
| 2026-03-30 | 26.23 | $10.24 | 416100 |
| 2026-03-27 | 27.01 | $10.27 | 330000 |
| 2026-03-26 | 30.80 | $10.40 | 261812 |
| 2026-03-25 | 36.40 | $10.55 | 368418 |
| 2026-03-24 | 29.95 | $10.47 | 441300 |
| 2026-03-23 | 37.10 | $10.63 | 276715 |
| 2026-03-20 | 37.63 | $10.64 | 264527 |
| 2026-03-19 | 40.39 | $10.69 | 169304 |
| 2026-03-18 | 42.16 | $10.72 | 174100 |
| 2026-03-17 | 43.35 | $10.74 | 210712 |
| 2026-03-16 | 43.35 | $10.74 | 150330 |
| 2026-03-13 | 41.09 | $10.71 | 176400 |
| 2026-03-12 | 43.28 | $10.75 | 205499 |
| 2026-03-11 | 44.99 | $10.78 | 215112 |
| 2026-03-10 | 48.65 | $10.84 | 251422 |
| 2026-03-09 | 45.86 | $10.80 | 272528 |
| 2026-03-06 | 47.70 | $10.83 | 377300 |
| 2026-03-05 | 50.95 | $10.88 | 376900 |
| 2026-03-04 | 54.46 | $10.93 | 416100 |
| 2026-03-03 | 54.46 | $10.93 | 379500 |
| 2026-03-02 | 60.49 | $11.01 | 367700 |
| 2026-02-27 | 53.81 | $10.90 | 226400 |
| 2026-02-26 | 53.81 | $10.90 | 171040 |
| 2026-02-25 | 55.35 | $10.92 | 277221 |
| 2026-02-24 | 55.35 | $10.92 | 184900 |
| 2026-02-23 | 56.07 | $10.93 | 295226 |
| 2026-02-20 | 54.37 | $10.90 | 215200 |
| 2026-02-19 | 53.81 | $10.89 | 266703 |
| 2026-02-18 | 52.12 | $10.86 | 143131 |
| 2026-02-17 | 47.90 | $10.79 | 194700 |
| 2026-02-13 | 47.27 | $10.78 | 295216 |
| 2026-02-12 | 51.41 | $10.85 | 214025 |
| 2026-02-11 | 46.30 | $10.77 | 297044 |
| 2026-02-10 | 50.73 | $10.84 | 259800 |
| 2026-02-09 | 53.52 | $10.88 | 280917 |
| 2026-02-06 | 50.96 | $10.84 | 134000 |
| 2026-02-05 | 55.29 | $10.90 | 278341 |
| 2026-02-04 | 57.62 | $10.93 | 487600 |
| 2026-02-03 | 62.62 | $10.99 | 271841 |
| 2026-02-02 | 62.62 | $10.99 | 365500 |
| 2026-01-30 | 65.17 | $11.02 | 185400 |
| 2026-01-29 | 63.77 | $10.99 | 386329 |
| 2026-01-28 | 63.77 | $10.99 | 259633 |
| 2026-01-27 | 57.60 | $10.87 | 597000 |
| 2026-01-26 | 57.02 | $10.86 | 325800 |
| 2026-01-23 | 57.02 | $10.86 | 162000 |
| 2026-01-22 | 59.98 | $10.90 | 450605 |
| 2026-01-21 | 62.28 | $10.93 | 208048 |
| 2026-01-20 | 51.72 | $10.75 | 263500 |
| 2026-01-16 | 59.66 | $10.84 | 159112 |
| 2026-01-15 | 60.64 | $10.85 | 175038 |
| 2026-01-14 | 61.60 | $10.86 | 223811 |
| 2026-01-13 | 61.60 | $10.86 | 259215 |
| 2026-01-12 | 61.04 | $10.85 | 281000 |
| 2026-01-09 | 61.04 | $10.85 | 463944 |
| 2026-01-08 | 57.10 | $10.78 | 206109 |
| 2026-01-07 | 55.25 | $10.75 | 289129 |
| 2026-01-06 | 50.54 | $10.68 | 146400 |
| 2026-01-05 | 48.32 | $10.65 | 147100 |
| 2026-01-02 | 51.23 | $10.69 | 273623 |
| 2025-12-31 | 44.03 | $10.60 | 455300 |
| 2025-12-30 | 42.23 | $10.58 | 542600 |
| 2025-12-29 | 40.41 | $10.56 | 703948 |
| 2025-12-26 | 41.02 | $10.57 | 305946 |
| 2025-12-24 | 41.02 | $10.57 | 310400 |
| 2025-12-23 | 41.02 | $10.57 | 651700 |
| 2025-12-22 | 41.56 | $10.58 | 500000 |
| 2025-12-19 | 52.83 | $10.75 | 260700 |
| 2025-12-18 | 53.65 | $10.76 | 448800 |
| 2025-12-17 | 49.99 | $10.71 | 355600 |
| 2025-12-16 | 49.23 | $10.70 | 371900 |
| 2025-12-15 | 46.12 | $10.66 | 375700 |
| 2025-12-12 | 45.32 | $10.65 | 581731 |
| 2025-12-11 | 47.31 | $10.68 | 293044 |
| 2025-12-10 | 48.67 | $10.70 | 250942 |
| 2025-12-09 | 49.34 | $10.71 | 457500 |
| 2025-12-08 | 43.41 | $10.63 | 514937 |
| 2025-12-05 | 47.36 | $10.69 | 399600 |
| 2025-12-04 | 48.05 | $10.70 | 417227 |
| 2025-12-03 | 47.32 | $10.69 | 548400 |
| 2025-12-02 | 41.00 | $10.61 | 316600 |
| 2025-12-01 | 42.20 | $10.63 | 241400 |
| 2025-11-28 | 47.50 | $10.71 | 266600 |
| 2025-11-26 | 47.50 | $10.71 | 382600 |
| 2025-11-25 | 50.35 | $10.75 | 295816 |
| 2025-11-24 | 49.63 | $10.74 | 316200 |
| 2025-11-21 | 42.53 | $10.65 | 220737 |
| 2025-11-20 | 42.53 | $10.65 | 157519 |
| 2025-11-19 | 45.08 | $10.69 | 238600 |
| 2025-11-18 | 45.08 | $10.69 | 209000 |
| 2025-11-17 | 49.06 | $10.75 | 430049 |
| 2025-11-14 | 47.59 | $10.73 | 185000 |
| 2025-11-13 | 52.63 | $10.80 | 279638 |
| 2025-11-12 | 52.63 | $10.80 | 229900 |
| 2025-11-11 | 54.87 | $10.83 | 359944 |
| 2025-11-10 | 56.39 | $10.85 | 278214 |
| 2025-11-07 | 54.60 | $10.82 | 235416 |
| 2025-11-06 | 53.38 | $10.80 | 176918 |
| 2025-11-05 | 51.53 | $10.77 | 197213 |
| 2025-11-04 | 56.50 | $10.84 | 277100 |
| 2025-11-03 | 55.93 | $10.83 | 278700 |
| 2025-10-31 | 58.89 | $10.87 | 293200 |
| 2025-10-30 | 59.65 | $10.88 | 154305 |
| 2025-10-29 | 61.90 | $10.91 | 328100 |
| 2025-10-28 | 62.65 | $10.92 | 227135 |
| 2025-10-27 | 59.88 | $10.86 | 271846 |
| 2025-10-24 | 59.88 | $10.86 | 158500 |
| 2025-10-23 | 58.49 | $10.83 | 213308 |
| 2025-10-22 | 56.59 | $10.79 | 144616 |
| 2025-10-21 | 55.62 | $10.77 | 201309 |
| 2025-10-20 | 56.22 | $10.78 | 284105 |
| 2025-10-17 | 51.27 | $10.68 | 342800 |
| 2025-10-16 | 52.40 | $10.70 | 565700 |
| 2025-10-15 | 57.82 | $10.79 | 210200 |
| 2025-10-14 | 57.82 | $10.79 | 355200 |
| 2025-10-13 | 59.04 | $10.81 | 321327 |
| 2025-10-10 | 56.41 | $10.75 | 245800 |
| 2025-10-09 | 55.96 | $10.74 | 333200 |
| 2025-10-08 | 61.36 | $10.83 | 271017 |
| 2025-10-07 | 55.98 | $10.71 | 146700 |
| 2025-10-06 | 58.56 | $10.75 | 489523 |
| 2025-10-03 | 65.76 | $10.85 | 132900 |
| 2025-10-02 | 65.35 | $10.84 | 185412 |
| 2025-10-01 | 63.29 | $10.79 | 251400 |
| 2025-09-30 | 67.89 | $10.85 | 177500 |
| 2025-09-29 | 66.75 | $10.82 | 246600 |
| 2025-09-26 | 62.97 | $10.73 | 227100 |
| 2025-09-25 | 60.61 | $10.68 | 250702 |
| 2025-09-24 | 61.36 | $10.69 | 237621 |
| 2025-09-23 | 68.54 | $10.78 | 147000 |
| 2025-09-22 | 72.10 | $10.82 | 251902 |
| 2025-09-19 | 71.39 | $10.80 | 207000 |
| 2025-09-18 | 75.00 | $10.84 | 394305 |
| 2025-09-17 | 74.38 | $10.82 | 289501 |
| 2025-09-16 | 72.79 | $10.77 | 206925 |
| 2025-09-15 | 73.66 | $10.78 | 119610 |
| 2025-09-12 | 77.16 | $10.82 | 213042 |
| 2025-09-11 | 77.16 | $10.82 | 262022 |
| 2025-09-10 | 76.66 | $10.80 | 363200 |
| 2025-09-09 | 72.00 | $10.64 | 270300 |
| 2025-09-08 | 70.61 | $10.60 | 232506 |
| 2025-09-05 | 64.28 | $10.45 | 360224 |
| 2025-09-04 | 58.64 | $10.35 | 250100 |
| 2025-09-03 | 57.36 | $10.33 | 444000 |
| 2025-09-02 | 54.70 | $10.29 | 276000 |
| 2025-08-29 | 55.52 | $10.30 | 405138 |
| 2025-08-28 | 49.78 | $10.22 | 335647 |
| 2025-08-27 | 48.19 | $10.20 | 273221 |
| 2025-08-26 | 46.58 | $10.18 | 225000 |
| 2025-08-25 | 46.58 | $10.18 | 214800 |
| 2025-08-22 | 46.58 | $10.18 | 275900 |
| 2025-08-21 | 41.95 | $10.12 | 200000 |
| 2025-08-20 | 41.15 | $10.11 | 153200 |
| 2025-08-19 | 45.34 | $10.18 | 170434 |
| 2025-08-18 | 46.63 | $10.20 | 243900 |
| 2025-08-15 | 51.50 | $10.27 | 156808 |
| 2025-08-14 | 56.29 | $10.33 | 177443 |
| 2025-08-13 | 58.00 | $10.35 | 279609 |
| 2025-08-12 | 54.74 | $10.30 | 343928 |
| 2025-08-11 | 54.06 | $10.29 | 150900 |
| 2025-08-08 | 56.47 | $10.32 | 206146 |
| 2025-08-07 | 55.84 | $10.31 | 295304 |
| 2025-08-06 | 54.61 | $10.29 | 321825 |
| 2025-08-05 | 49.21 | $10.21 | 382427 |
| 2025-08-04 | 47.74 | $10.19 | 460619 |
| 2025-08-01 | 45.48 | $10.16 | 534300 |
| 2025-07-31 | 36.84 | $10.06 | 246302 |
| 2025-07-30 | 34.88 | $10.04 | 229423 |
| 2025-07-29 | 35.40 | $10.05 | 169923 |
| 2025-07-28 | 35.91 | $10.06 | 114406 |
| 2025-07-25 | 36.92 | $10.08 | 195527 |
| 2025-07-24 | 35.19 | $10.06 | 275800 |
| 2025-07-23 | 31.62 | $10.02 | 332500 |
| 2025-07-22 | 32.91 | $10.05 | 219400 |
| 2025-07-21 | 34.71 | $10.09 | 376441 |
| 2025-07-18 | 35.16 | $10.10 | 232000 |
| 2025-07-17 | 39.61 | $10.19 | 267204 |
| 2025-07-16 | 36.20 | $10.15 | 386309 |
| 2025-07-15 | 41.81 | $10.25 | 219901 |
| 2025-07-14 | 48.19 | $10.34 | 253900 |
| 2025-07-11 | 46.47 | $10.32 | 253000 |
| 2025-07-10 | 48.78 | $10.35 | 202921 |
| 2025-07-09 | 48.78 | $10.35 | 194133 |
| 2025-07-08 | 47.20 | $10.33 | 170336 |
| 2025-07-07 | 50.15 | $10.37 | 294107 |
| 2025-07-03 | 52.48 | $10.40 | 216134 |
| 2025-07-02 | 51.04 | $10.38 | 178500 |
| 2025-07-01 | 49.58 | $10.36 | 206117 |
| 2025-06-30 | 48.86 | $10.35 | 425700 |
| 2025-06-27 | 48.86 | $10.35 | 231512 |
| 2025-06-26 | 48.86 | $10.35 | 349400 |
| 2025-06-25 | 44.80 | $10.29 | 218101 |
| 2025-06-24 | 45.95 | $10.31 | 212819 |
| 2025-06-23 | 41.67 | $10.25 | 164300 |
| 2025-06-20 | 41.67 | $10.25 | 497800 |
| 2025-06-18 | 43.75 | $10.29 | 220000 |
| 2025-06-17 | 44.28 | $10.30 | 88644 |
| 2025-06-16 | 41.61 | $10.26 | 130238 |
| 2025-06-13 | 43.08 | $10.29 | 173200 |
| 2025-06-12 | 46.19 | $10.35 | 224113 |
| 2025-06-11 | 46.19 | $10.35 | 281300 |
| 2025-06-10 | 41.77 | $10.28 | 524441 |
| 2025-06-09 | 41.11 | $10.27 | 329036 |
| 2025-06-06 | 42.47 | $10.30 | 267949 |
| 2025-06-05 | 43.39 | $10.32 | 212300 |
| 2025-06-04 | 44.76 | $10.35 | 206100 |
| 2025-06-03 | 44.20 | $10.34 | 250300 |
| 2025-06-02 | 44.20 | $10.34 | 234448 |
| 2025-05-30 | 44.20 | $10.34 | 127400 |
| 2025-05-29 | 43.22 | $10.32 | 149400 |
| 2025-05-28 | 41.75 | $10.29 | 207544 |
| 2025-05-27 | 43.90 | $10.35 | 166107 |
| 2025-05-23 | 38.92 | $10.25 | 224000 |
| 2025-05-22 | 40.28 | $10.29 | 270533 |
| 2025-05-21 | 40.28 | $10.29 | 262215 |
| 2025-05-20 | 44.88 | $10.42 | 239700 |
| 2025-05-19 | 45.64 | $10.44 | 93517 |
| 2025-05-16 | 47.55 | $10.49 | 145700 |
| 2025-05-15 | 49.12 | $10.53 | 161800 |
| 2025-05-14 | 47.05 | $10.48 | 179028 |
| 2025-05-13 | 49.74 | $10.55 | 144904 |
| 2025-05-12 | 48.95 | $10.53 | 182300 |
| 2025-05-09 | 50.46 | $10.57 | 50403 |
| 2025-05-08 | 50.09 | $10.56 | 137024 |
| 2025-05-07 | 49.74 | $10.55 | 203923 |
| 2025-05-06 | 50.42 | $10.57 | 126200 |
| 2025-05-05 | 50.75 | $10.58 | 106245 |
| 2025-05-02 | 52.04 | $10.62 | 190900 |
| 2025-05-01 | 52.35 | $10.63 | 220900 |
| 2025-04-30 | 50.05 | $10.55 | 144723 |
| 2025-04-29 | 47.96 | $10.48 | 97300 |
| 2025-04-28 | 45.15 | $10.39 | 150601 |
| 2025-04-25 | 46.75 | $10.45 | 122500 |
| 2025-04-24 | 45.84 | $10.42 | 149704 |
| 2025-04-23 | 40.36 | $10.25 | 123900 |
| 2025-04-22 | 40.02 | $10.24 | 156300 |
| 2025-04-21 | 38.01 | $10.18 | 173000 |
| 2025-04-17 | 40.14 | $10.28 | 173100 |
| 2025-04-16 | 38.84 | $10.24 | 214200 |
| 2025-04-15 | 41.40 | $10.36 | 183500 |
| 2025-04-14 | 41.62 | $10.37 | 191904 |
| 2025-04-11 | 37.90 | $10.25 | 318127 |
| 2025-04-10 | 32.44 | $10.09 | 478544 |
| 2025-04-09 | 39.44 | $10.43 | 667327 |
| 2025-04-08 | 27.67 | $10.16 | 445700 |
| 2025-04-07 | 38.82 | $10.58 | 508300 |
| 2025-04-04 | 46.94 | $10.77 | 366631 |
| 2025-04-03 | 53.05 | $10.88 | 260500 |
| 2025-04-02 | 49.04 | $10.81 | 276504 |
| 2025-04-01 | 50.21 | $10.83 | 260446 |
| 2025-03-31 | 42.42 | $10.71 | 208231 |
| 2025-03-28 | 40.96 | $10.69 | 214500 |
| 2025-03-27 | 38.74 | $10.66 | 169525 |
| 2025-03-26 | 38.01 | $10.65 | 177525 |
| 2025-03-25 | 44.04 | $10.77 | 241432 |
| 2025-03-24 | 43.33 | $10.76 | 354216 |
| 2025-03-21 | 43.33 | $10.76 | 192700 |
| 2025-03-20 | 39.13 | $10.70 | 122343 |
| 2025-03-19 | 35.34 | $10.65 | 219309 |
| 2025-03-18 | 36.20 | $10.67 | 376200 |
| 2025-03-17 | 38.89 | $10.73 | 199400 |
| 2025-03-14 | 39.82 | $10.75 | 191400 |
| 2025-03-13 | 40.75 | $10.77 | 288933 |
| 2025-03-12 | 45.29 | $10.86 | 251141 |
| 2025-03-11 | 45.82 | $10.87 | 187774 |
| 2025-03-10 | 47.99 | $10.91 | 157100 |
| 2025-03-07 | 48.54 | $10.92 | 140300 |
| 2025-03-06 | 54.40 | $11.02 | 115200 |
| 2025-03-05 | 55.04 | $11.03 | 332843 |
| 2025-03-04 | 53.50 | $11.00 | 200626 |
| 2025-03-03 | 57.89 | $11.07 | 182725 |
| 2025-02-28 | 62.04 | $11.13 | 155823 |
| 2025-02-27 | 57.18 | $11.03 | 154000 |
| 2025-02-26 | 60.11 | $11.07 | 147228 |
| 2025-02-25 | 59.11 | $11.05 | 181734 |
| 2025-02-24 | 55.42 | $10.98 | 96613 |
| 2025-02-21 | 57.54 | $11.01 | 122800 |
| 2025-02-20 | 58.96 | $11.03 | 319200 |
| 2025-02-19 | 57.46 | $11.00 | 227500 |
| 2025-02-18 | 54.28 | $10.94 | 100309 |
| 2025-02-14 | 54.93 | $10.95 | 87242 |
| 2025-02-13 | 52.21 | $10.90 | 123618 |
| 2025-02-12 | 50.51 | $10.87 | 310742 |
| 2025-02-11 | 56.22 | $10.96 | 185600 |
| 2025-02-10 | 58.30 | $10.99 | 165736 |
| 2025-02-07 | 56.78 | $10.96 | 197816 |
| 2025-02-06 | 56.27 | $10.95 | 344400 |
| 2025-02-05 | 59.58 | $11.00 | 320200 |
| 2025-02-04 | 55.06 | $10.91 | 399400 |
| 2025-02-03 | 53.41 | $10.88 | 271326 |
| 2025-01-31 | 51.73 | $10.85 | 199500 |
| 2025-01-30 | 51.17 | $10.84 | 76410 |
| 2025-01-29 | 48.33 | $10.79 | 103300 |
| 2025-01-28 | 48.87 | $10.80 | 454424 |
| 2025-01-27 | 46.01 | $10.75 | 183909 |
| 2025-01-24 | 46.01 | $10.75 | 263642 |
| 2025-01-23 | 43.73 | $10.71 | 184400 |
| 2025-01-22 | 44.62 | $10.73 | 412503 |
| 2025-01-21 | 44.62 | $10.73 | 276004 |
| 2025-01-17 | 39.61 | $10.64 | 234700 |
| 2025-01-16 | 37.83 | $10.61 | 233300 |
| 2025-01-15 | 38.55 | $10.63 | 486331 |
| 2025-01-14 | 33.75 | $10.55 | 352903 |
| 2025-01-13 | 33.75 | $10.55 | 369800 |
| 2025-01-10 | 36.31 | $10.63 | 301100 |
| 2025-01-08 | 39.12 | $10.71 | 236100 |
| 2025-01-07 | 40.24 | $10.74 | 353442 |
| 2025-01-06 | 40.60 | $10.75 | 206600 |
| 2025-01-03 | 40.95 | $10.76 | 261916 |
| 2025-01-02 | 38.93 | $10.72 | 279922 |
| 2024-12-31 | 34.12 | $10.63 | 843108 |
| 2024-12-30 | 31.85 | $10.59 | 865200 |
| 2024-12-27 | 29.54 | $10.55 | 594716 |
| 2024-12-26 | 30.78 | $10.60 | 514116 |
| 2024-12-24 | 30.78 | $10.60 | 279811 |
| 2024-12-23 | 28.06 | $10.55 | 548700 |
| 2024-12-20 | 29.15 | $10.60 | 800500 |
| 2024-12-19 | 29.81 | $10.63 | 654700 |
| 2024-12-18 | 34.49 | $10.82 | 776837 |
| 2024-12-17 | 38.42 | $10.95 | 543400 |
| 2024-12-16 | 42.68 | $11.07 | 350300 |
| 2024-12-13 | 47.71 | $11.19 | 294500 |
| 2024-12-12 | 52.07 | $11.28 | 284000 |
| 2024-12-11 | 58.91 | $11.40 | 405803 |
| 2024-12-10 | 58.91 | $11.40 | 151405 |
| 2024-12-09 | 58.08 | $11.38 | 438000 |
| 2024-12-06 | 56.84 | $11.35 | 316707 |
| 2024-12-05 | 52.87 | $11.26 | 393909 |
| 2024-12-04 | 55.01 | $11.30 | 254600 |
| 2024-12-03 | 56.08 | $11.32 | 224246 |
| 2024-12-02 | 53.49 | $11.26 | 493610 |
| 2024-11-29 | 58.41 | $11.35 | 147400 |
| 2024-11-27 | 54.43 | $11.26 | 331501 |
| 2024-11-26 | 45.66 | $11.10 | 195337 |
| 2024-11-25 | 46.19 | $11.11 | 387733 |
| 2024-11-22 | 41.71 | $11.04 | 332115 |
| 2024-11-21 | 36.70 | $10.97 | 240349 |
| 2024-11-20 | 34.40 | $10.94 | 231200 |
| 2024-11-19 | 36.95 | $11.00 | 661700 |
| 2024-11-18 | 36.95 | $11.00 | 229045 |
| 2024-11-15 | 38.22 | $11.03 | 219030 |
| 2024-11-14 | 42.91 | $11.13 | 318800 |
| 2024-11-13 | 42.24 | $11.12 | 402611 |
| 2024-11-12 | 42.24 | $11.12 | 312046 |
| 2024-11-11 | 44.62 | $11.17 | 195128 |
| 2024-11-08 | 45.10 | $11.18 | 267300 |
| 2024-11-07 | 41.50 | $11.12 | 262029 |
| 2024-11-06 | 32.36 | $10.99 | 370800 |
| 2024-11-05 | 35.61 | $11.07 | 347900 |
| 2024-11-04 | 34.84 | $11.06 | 302538 |
| 2024-11-01 | 35.65 | $11.08 | 343600 |
| 2024-10-31 | 35.65 | $11.08 | 296021 |
| 2024-10-30 | 36.82 | $11.11 | 228447 |
| 2024-10-29 | 30.31 | $11.02 | 438700 |
| 2024-10-28 | 34.43 | $11.13 | 273130 |
| 2024-10-25 | 40.64 | $11.26 | 194543 |
| 2024-10-24 | 33.64 | $11.18 | 181400 |
| 2024-10-23 | 34.61 | $11.20 | 172900 |
| 2024-10-22 | 43.55 | $11.35 | 143800 |
| 2024-10-21 | 45.02 | $11.37 | 164442 |
| 2024-10-18 | 48.96 | $11.42 | 149537 |
| 2024-10-17 | 48.09 | $11.41 | 283600 |
| 2024-10-16 | 48.09 | $11.41 | 128100 |
| 2024-10-15 | 47.29 | $11.40 | 121511 |
| 2024-10-14 | 50.24 | $11.44 | 200527 |
| 2024-10-11 | 55.15 | $11.50 | 248700 |
| 2024-10-10 | 53.72 | $11.48 | 161843 |
| 2024-10-09 | 57.19 | $11.52 | 148300 |
| 2024-10-08 | 58.08 | $11.53 | 182627 |
| 2024-10-07 | 58.08 | $11.53 | 222116 |
| 2024-10-04 | 56.86 | $11.51 | 171000 |
| 2024-10-03 | 60.17 | $11.55 | 172107 |
| 2024-10-02 | 63.69 | $11.59 | 189200 |
| 2024-10-01 | 64.58 | $11.60 | 142100 |
| 2024-09-30 | 60.34 | $11.52 | 256417 |
| 2024-09-27 | 62.11 | $11.54 | 162700 |
| 2024-09-26 | 61.57 | $11.53 | 189199 |
| 2024-09-25 | 59.96 | $11.50 | 235600 |
| 2024-09-24 | 64.22 | $11.55 | 114138 |
| 2024-09-23 | 63.73 | $11.54 | 185220 |
| 2024-09-20 | 65.43 | $11.56 | 187949 |
| 2024-09-19 | 68.93 | $11.60 | 176900 |
| 2024-09-18 | 68.53 | $11.59 | 167000 |
| 2024-09-17 | 67.74 | $11.57 | 262812 |
| 2024-09-16 | 65.26 | $11.51 | 230430 |
| 2024-09-13 | 68.60 | $11.55 | 173800 |
| 2024-09-12 | 64.75 | $11.46 | 363000 |
| 2024-09-11 | 64.75 | $11.46 | 155524 |
| 2024-09-10 | 61.43 | $11.39 | 107929 |
| 2024-09-09 | 60.42 | $11.37 | 166100 |
| 2024-09-06 | 59.40 | $11.35 | 96400 |
| 2024-09-05 | 57.33 | $11.31 | 303532 |
| 2024-09-04 | 54.58 | $11.26 | 281700 |
| 2024-09-03 | 54.01 | $11.25 | 293600 |
| 2024-08-30 | 49.87 | $11.18 | 448810 |
| 2024-08-29 | 48.62 | $11.16 | 167400 |
| 2024-08-28 | 47.37 | $11.14 | 115200 |
| 2024-08-27 | 47.92 | $11.15 | 217639 |
| 2024-08-26 | 49.01 | $11.17 | 315847 |
| 2024-08-23 | 52.41 | $11.23 | 195200 |
| 2024-08-22 | 51.34 | $11.21 | 209247 |
| 2024-08-21 | 56.13 | $11.29 | 118228 |
| 2024-08-20 | 54.62 | $11.26 | 141903 |
| 2024-08-19 | 55.22 | $11.27 | 171543 |
| 2024-08-16 | 52.75 | $11.22 | 201007 |
| 2024-08-15 | 51.74 | $11.20 | 147140 |
| 2024-08-14 | 56.33 | $11.28 | 206900 |
| 2024-08-13 | 58.80 | $11.32 | 187600 |
| 2024-08-12 | 57.92 | $11.30 | 132100 |
| 2024-08-09 | 58.51 | $11.31 | 189900 |
| 2024-08-08 | 62.13 | $11.37 | 152749 |
| 2024-08-07 | 63.38 | $11.39 | 299326 |
| 2024-08-06 | 63.38 | $11.39 | 206100 |
| 2024-08-05 | 58.08 | $11.25 | 390000 |
| 2024-08-02 | 61.08 | $11.30 | 408035 |
| 2024-08-01 | 57.31 | $11.21 | 333300 |
| 2024-07-31 | 54.53 | $11.15 | 241932 |
| 2024-07-30 | 51.53 | $11.09 | 162607 |
| 2024-07-29 | 52.63 | $11.11 | 187421 |
| 2024-07-26 | 53.72 | $11.13 | 139500 |
| 2024-07-25 | 50.81 | $11.07 | 178900 |
| 2024-07-24 | 50.81 | $11.07 | 219049 |
| 2024-07-23 | 52.29 | $11.10 | 119200 |
| 2024-07-22 | 50.94 | $11.07 | 122800 |
| 2024-07-19 | 48.13 | $11.01 | 1.4M |
| 2024-07-18 | 51.89 | $11.09 | 289408 |
| 2024-07-17 | 52.38 | $11.10 | 268816 |
| 2024-07-16 | 56.93 | $11.19 | 361529 |
| 2024-07-15 | 57.46 | $11.20 | 349935 |
| 2024-07-12 | 66.88 | $11.36 | 191435 |
| 2024-07-11 | 64.46 | $11.29 | 223013 |
| 2024-07-10 | 60.10 | $11.18 | 165100 |
| 2024-07-09 | 56.91 | $11.11 | 350818 |
| 2024-07-08 | 54.44 | $11.06 | 173220 |
| 2024-07-05 | 55.65 | $11.08 | 124835 |
| 2024-07-03 | 54.19 | $11.05 | 116711 |
| 2024-07-02 | 56.55 | $11.09 | 250200 |
| 2024-07-01 | 52.64 | $11.01 | 367315 |
| 2024-06-28 | 58.23 | $11.10 | 176725 |
| 2024-06-27 | 56.27 | $11.06 | 514900 |
| 2024-06-26 | 61.04 | $11.13 | 86900 |
| 2024-06-25 | 59.65 | $11.10 | 94622 |
| 2024-06-24 | 59.19 | $11.09 | 75427 |
| 2024-06-21 | 56.84 | $11.04 | 66500 |
| 2024-06-20 | 57.47 | $11.05 | 184242 |
| 2024-06-18 | 60.65 | $11.10 | 160816 |
| 2024-06-17 | 58.92 | $11.06 | 71015 |
| 2024-06-14 | 58.49 | $11.05 | 117322 |
| 2024-06-13 | 59.08 | $11.06 | 153700 |
| 2024-06-12 | 56.13 | $10.99 | 276900 |
| 2024-06-11 | 55.70 | $10.98 | 271918 |
| 2024-06-10 | 57.87 | $11.02 | 257649 |
| 2024-06-07 | 54.50 | $10.94 | 178922 |
| 2024-06-06 | 55.55 | $10.96 | 230100 |
| 2024-06-05 | 56.07 | $10.97 | 268200 |
| 2024-06-04 | 52.28 | $10.88 | 246111 |
| 2024-06-03 | 50.00 | $10.83 | 216600 |
| 2024-05-31 | 45.02 | $10.73 | 138419 |
| 2024-05-30 | 42.85 | $10.69 | 118849 |
| 2024-05-29 | 41.77 | $10.67 | 407500 |
| 2024-05-28 | 46.85 | $10.79 | 245600 |
| 2024-05-24 | 52.99 | $10.91 | 284600 |
| 2024-05-23 | 48.15 | $10.82 | 253330 |
| 2024-05-22 | 45.80 | $10.78 | 172645 |
| 2024-05-21 | 48.96 | $10.84 | 202900 |
| 2024-05-20 | 50.06 | $10.86 | 150200 |
| 2024-05-17 | 48.98 | $10.84 | 319200 |
| 2024-05-16 | 51.64 | $10.89 | 267607 |
| 2024-05-15 | 51.14 | $10.88 | 335100 |
| 2024-05-14 | 50.65 | $10.87 | 212043 |
| 2024-05-13 | 56.58 | $10.98 | 243500 |
| 2024-05-10 | 52.23 | $10.89 | 285400 |
| 2024-05-09 | 55.14 | $10.94 | 133906 |
| 2024-05-08 | 56.34 | $10.96 | 191900 |
| 2024-05-07 | 57.52 | $10.98 | 168600 |
| 2024-05-06 | 51.19 | $10.85 | 187100 |
| 2024-05-03 | 50.10 | $10.83 | 195000 |
| 2024-05-02 | 44.20 | $10.73 | 288100 |
| 2024-05-01 | 40.88 | $10.68 | 382739 |
| 2024-04-30 | 38.80 | $10.65 | 130023 |
| 2024-04-29 | 39.69 | $10.67 | 242726 |
| 2024-04-26 | 37.67 | $10.64 | 310400 |
| 2024-04-25 | 36.31 | $10.62 | 212531 |
| 2024-04-24 | 40.02 | $10.71 | 278300 |
| 2024-04-23 | 41.36 | $10.74 | 178500 |
| 2024-04-22 | 36.67 | $10.67 | 170900 |
| 2024-04-19 | 37.07 | $10.68 | 99348 |
| 2024-04-18 | 36.41 | $10.67 | 232715 |
| 2024-04-17 | 34.44 | $10.64 | 210102 |
| 2024-04-16 | 31.76 | $10.60 | 311715 |
| 2024-04-15 | 32.07 | $10.61 | 167700 |
| 2024-04-12 | 35.00 | $10.70 | 199842 |
| 2024-04-11 | 38.33 | $10.79 | 151500 |
| 2024-04-10 | 35.75 | $10.75 | 273300 |
| 2024-04-09 | 43.53 | $10.93 | 194648 |
| 2024-04-08 | 42.88 | $10.92 | 215807 |
| 2024-04-05 | 44.86 | $10.96 | 163134 |
| 2024-04-04 | 49.77 | $11.05 | 167542 |
| 2024-04-03 | 46.03 | $10.99 | 280100 |
| 2024-04-02 | 47.14 | $11.01 | 329700 |
| 2024-04-01 | 46.52 | $11.00 | 253934 |
| 2024-03-28 | 47.04 | $11.01 | 135300 |
| 2024-03-27 | 48.06 | $11.03 | 140700 |
| 2024-03-26 | 45.25 | $10.98 | 276100 |
| 2024-03-25 | 47.19 | $11.02 | 181502 |
| 2024-03-22 | 48.68 | $11.05 | 96830 |
| 2024-03-21 | 45.98 | $11.00 | 315811 |
| 2024-03-20 | 50.53 | $11.09 | 368305 |
| 2024-03-19 | 54.52 | $11.16 | 146742 |
| 2024-03-18 | 55.71 | $11.18 | 165237 |
| 2024-03-15 | 55.25 | $11.17 | 269028 |
| 2024-03-14 | 51.88 | $11.10 | 193100 |
| 2024-03-13 | 55.27 | $11.16 | 234317 |
| 2024-03-12 | 54.80 | $11.15 | 187119 |
| 2024-03-11 | 58.88 | $11.22 | 174600 |
| 2024-03-08 | 57.59 | $11.19 | 271000 |
| 2024-03-07 | 53.45 | $11.10 | 216722 |
| 2024-03-06 | 54.00 | $11.11 | 265421 |
| 2024-03-05 | 54.00 | $11.11 | 140109 |
| 2024-03-04 | 50.25 | $11.03 | 211819 |
| 2024-03-01 | 51.25 | $11.05 | 193049 |
| 2024-02-29 | 49.84 | $11.02 | 173139 |
| 2024-02-28 | 47.43 | $10.97 | 128900 |
| 2024-02-27 | 44.38 | $10.91 | 224821 |
| 2024-02-26 | 46.97 | $10.97 | 170500 |
| 2024-02-23 | 51.22 | $11.06 | 177300 |
| 2024-02-22 | 48.77 | $11.01 | 285900 |
| 2024-02-21 | 54.48 | $11.12 | 112930 |
| 2024-02-20 | 54.48 | $11.12 | 115200 |
| 2024-02-16 | 54.04 | $11.11 | 102100 |
| 2024-02-15 | 55.57 | $11.14 | 342814 |
| 2024-02-14 | 52.59 | $11.07 | 153000 |
| 2024-02-13 | 54.58 | $11.11 | 355428 |
| 2024-02-12 | 57.69 | $11.17 | 198232 |
| 2024-02-09 | 54.84 | $11.10 | 351703 |
| 2024-02-08 | 53.99 | $11.08 | 130000 |
| 2024-02-07 | 54.97 | $11.10 | 407822 |
| 2024-02-06 | 56.92 | $11.14 | 123400 |
| 2024-02-05 | 52.95 | $11.04 | 270400 |
| 2024-02-02 | 56.41 | $11.11 | 361641 |
| 2024-02-01 | 62.50 | $11.22 | 401900 |
| 2024-01-31 | 59.47 | $11.14 | 373502 |
| 2024-01-30 | 57.00 | $11.08 | 265743 |
| 2024-01-29 | 57.56 | $11.09 | 208800 |
| 2024-01-26 | 55.06 | $11.03 | 389800 |
| 2024-01-25 | 56.65 | $11.06 | 345949 |
| 2024-01-24 | 55.01 | $11.02 | 182044 |
| 2024-01-23 | 57.59 | $11.07 | 892541 |
| 2024-01-22 | 58.11 | $11.08 | 256426 |
| 2024-01-19 | 53.76 | $10.97 | 1.7M |
| 2024-01-18 | 56.28 | $11.02 | 515800 |
| 2024-01-17 | 58.37 | $11.06 | 401500 |
| 2024-01-16 | 61.05 | $11.11 | 365900 |
| 2024-01-12 | 66.25 | $11.20 | 339300 |
| 2024-01-11 | 67.47 | $11.22 | 252837 |
| 2024-01-10 | 65.67 | $11.16 | 215236 |
| 2024-01-09 | 66.84 | $11.18 | 187415 |
| 2024-01-08 | 69.17 | $11.22 | 367246 |
| 2024-01-05 | 67.84 | $11.17 | 283742 |
| 2024-01-04 | 71.98 | $11.24 | 120738 |
| 2024-01-03 | 73.82 | $11.27 | 135837 |
| 2024-01-02 | 73.17 | $11.24 | 394100 |
| 2023-12-29 | 70.63 | $11.13 | 450300 |
| 2023-12-28 | 68.30 | $11.04 | 494000 |
| 2023-12-27 | 75.24 | $11.15 | 506300 |
| 2023-12-26 | 74.79 | $11.13 | 438200 |
| 2023-12-22 | 74.79 | $11.13 | 406805 |
| 2023-12-21 | 76.02 | $11.15 | 551034 |
| 2023-12-20 | 74.43 | $11.07 | 470300 |
| 2023-12-19 | 73.81 | $11.04 | 413200 |
| 2023-12-18 | 73.60 | $11.03 | 565643 |
| 2023-12-15 | 72.81 | $10.99 | 268932 |
| 2023-12-14 | 72.41 | $10.97 | 385627 |
| 2023-12-13 | 70.79 | $10.89 | 490640 |
| 2023-12-12 | 67.38 | $10.74 | 401300 |
| 2023-12-11 | 70.51 | $10.80 | 371300 |
| 2023-12-08 | 73.76 | $10.86 | 440200 |
| 2023-12-07 | 72.76 | $10.81 | 398933 |
| 2023-12-06 | 71.54 | $10.75 | 519700 |
| 2023-12-05 | 72.57 | $10.77 | 309932 |
| 2023-12-04 | 71.99 | $10.74 | 323638 |
| 2023-12-01 | 73.47 | $10.77 | 433600 |
| 2023-11-30 | 70.82 | $10.63 | 564401 |
| 2023-11-29 | 75.42 | $10.72 | 333200 |
| 2023-11-28 | 72.18 | $10.55 | 278517 |
| 2023-11-27 | 70.43 | $10.47 | 244112 |
| 2023-11-24 | 69.76 | $10.44 | 172600 |
| 2023-11-22 | 70.27 | $10.45 | 471924 |
| 2023-11-21 | 70.27 | $10.45 | 454201 |
| 2023-11-20 | 68.62 | $10.37 | 608000 |
| 2023-11-17 | 69.07 | $10.38 | 374533 |
| 2023-11-16 | 68.88 | $10.37 | 441935 |
| 2023-11-15 | 63.88 | $10.14 | 489037 |
| 2023-11-14 | 60.75 | $10.02 | 241132 |
| 2023-11-13 | 57.23 | $9.90 | 307946 |
| 2023-11-10 | 58.06 | $9.92 | 388710 |
| 2023-11-09 | 54.98 | $9.82 | 454800 |
| 2023-11-08 | 57.80 | $9.89 | 308915 |
| 2023-11-07 | 54.64 | $9.79 | 416029 |
| 2023-11-06 | 51.18 | $9.69 | 158548 |
| 2023-11-03 | 50.82 | $9.68 | 292800 |
| 2023-11-02 | 45.09 | $9.53 | 445000 |
| 2023-11-01 | 37.74 | $9.37 | 507542 |
| 2023-10-31 | 30.57 | $9.24 | 351310 |
| 2023-10-30 | 31.92 | $9.29 | 237600 |
| 2023-10-27 | 32.19 | $9.30 | 166600 |
| 2023-10-26 | 31.64 | $9.29 | 515815 |
| 2023-10-25 | 27.18 | $9.21 | 241000 |
| 2023-10-24 | 30.22 | $9.34 | 232526 |
| 2023-10-23 | 27.86 | $9.30 | 230000 |
| 2023-10-20 | 29.78 | $9.38 | 282900 |
| 2023-10-19 | 30.02 | $9.39 | 337400 |
| 2023-10-18 | 32.29 | $9.48 | 265129 |
| 2023-10-17 | 35.10 | $9.58 | 405323 |
| 2023-10-16 | 36.93 | $9.64 | 152200 |
| 2023-10-13 | 40.24 | $9.74 | 261310 |
| 2023-10-12 | 40.24 | $9.74 | 265840 |
| 2023-10-11 | 38.24 | $9.70 | 440000 |
| 2023-10-10 | 30.49 | $9.56 | 467000 |
| 2023-10-09 | 27.40 | $9.51 | 246611 |
| 2023-10-06 | 20.70 | $9.41 | 378600 |
| 2023-10-05 | 22.48 | $9.50 | 396042 |
| 2023-10-04 | 21.77 | $9.49 | 524929 |
| 2023-10-03 | 17.48 | $9.43 | 306000 |
| 2023-10-02 | 18.96 | $9.52 | 393732 |
| 2023-09-29 | 19.66 | $9.56 | 236800 |
| 2023-09-28 | 19.84 | $9.57 | 208439 |
| 2023-09-27 | 21.09 | $9.64 | 519200 |
| 2023-09-26 | 24.42 | $9.80 | 318700 |
| 2023-09-25 | 27.82 | $9.93 | 319220 |
| 2023-09-22 | 33.63 | $10.10 | 346300 |
| 2023-09-21 | 29.51 | $10.05 | 110623 |
| 2023-09-20 | 35.84 | $10.20 | 103400 |
| 2023-09-19 | 32.16 | $10.16 | 293800 |
| 2023-09-18 | 32.60 | $10.17 | 319145 |
| 2023-09-15 | 33.04 | $10.18 | 310101 |
| 2023-09-14 | 33.89 | $10.20 | 294400 |
| 2023-09-13 | 38.66 | $10.30 | 272600 |
| 2023-09-12 | 32.33 | $10.23 | 213800 |
| 2023-09-11 | 32.79 | $10.24 | 155406 |
| 2023-09-08 | 31.87 | $10.23 | 171939 |
| 2023-09-07 | 36.09 | $10.32 | 497500 |
| 2023-09-06 | 37.67 | $10.35 | 211600 |
| 2023-09-05 | 35.90 | $10.33 | 227300 |
| 2023-09-01 | 36.39 | $10.34 | 424600 |
| 2023-08-31 | 38.39 | $10.38 | 345439 |
| 2023-08-30 | 38.39 | $10.38 | 211423 |
| 2023-08-29 | 38.39 | $10.38 | 167923 |
| 2023-08-28 | 33.70 | $10.32 | 164500 |
| 2023-08-25 | 32.06 | $10.30 | 262100 |
| 2023-08-24 | 30.42 | $10.28 | 351604 |
| 2023-08-23 | 35.26 | $10.40 | 171613 |
| 2023-08-22 | 32.72 | $10.37 | 129700 |
| 2023-08-21 | 33.55 | $10.39 | 159100 |
| 2023-08-18 | 34.38 | $10.41 | 298400 |
| 2023-08-17 | 35.21 | $10.43 | 228426 |
| 2023-08-16 | 36.90 | $10.47 | 194744 |
| 2023-08-15 | 41.13 | $10.56 | 186419 |
| 2023-08-14 | 40.41 | $10.55 | 204500 |
| 2023-08-11 | 38.99 | $10.53 | 222632 |
| 2023-08-10 | 36.10 | $10.49 | 241100 |
| 2023-08-09 | 38.25 | $10.54 | 175500 |
| 2023-08-08 | 36.08 | $10.51 | 174726 |
| 2023-08-07 | 35.36 | $10.50 | 255900 |
| 2023-08-04 | 38.22 | $10.57 | 164000 |
| 2023-08-03 | 39.08 | $10.59 | 186929 |
| 2023-08-02 | 50.36 | $10.80 | 245500 |
| 2023-08-01 | 53.13 | $10.84 | 223800 |
| 2023-07-31 | 53.84 | $10.85 | 296200 |
| 2023-07-28 | 52.64 | $10.83 | 179800 |
| 2023-07-27 | 50.20 | $10.79 | 180000 |
| 2023-07-26 | 55.66 | $10.87 | 249916 |
| 2023-07-25 | 55.66 | $10.87 | 212100 |
| 2023-07-24 | 56.35 | $10.88 | 143100 |
| 2023-07-21 | 54.75 | $10.85 | 498343 |
| 2023-07-20 | 53.11 | $10.82 | 196145 |
| 2023-07-19 | 55.00 | $10.85 | 188000 |
| 2023-07-18 | 53.43 | $10.82 | 246400 |
| 2023-07-17 | 52.38 | $10.80 | 162400 |
| 2023-07-14 | 51.33 | $10.78 | 100200 |
| 2023-07-13 | 56.65 | $10.87 | 206300 |
| 2023-07-12 | 55.68 | $10.85 | 99308 |
| 2023-07-11 | 50.99 | $10.76 | 93100 |
| 2023-07-10 | 52.76 | $10.79 | 70621 |
| 2023-07-07 | 50.59 | $10.75 | 284200 |
| 2023-07-06 | 50.59 | $10.75 | 344400 |
| 2023-07-05 | 52.21 | $10.78 | 194326 |
| 2023-07-03 | 59.46 | $10.90 | 127419 |
| 2023-06-30 | 57.10 | $10.85 | 160200 |
| 2023-06-29 | 55.12 | $10.81 | 189200 |
| 2023-06-28 | 59.71 | $10.88 | 156500 |
| 2023-06-27 | 57.30 | $10.83 | 150100 |
| 2023-06-26 | 54.72 | $10.78 | 263915 |
| 2023-06-23 | 56.01 | $10.80 | 163544 |
| 2023-06-22 | 52.86 | $10.74 | 177413 |
| 2023-06-21 | 53.46 | $10.75 | 182600 |
| 2023-06-20 | 52.42 | $10.73 | 183300 |
| 2023-06-16 | 50.86 | $10.70 | 124326 |
| 2023-06-15 | 53.65 | $10.75 | 160102 |
| 2023-06-14 | 52.66 | $10.73 | 206127 |
| 2023-06-13 | 52.18 | $10.72 | 277600 |
| 2023-06-12 | 52.18 | $10.72 | 130000 |
| 2023-06-09 | 51.29 | $10.70 | 127200 |
| 2023-06-08 | 48.54 | $10.64 | 204729 |
| 2023-06-07 | 45.10 | $10.57 | 234334 |
| 2023-06-06 | 47.69 | $10.63 | 135400 |
| 2023-06-05 | 46.22 | $10.60 | 166443 |
| 2023-06-02 | 43.72 | $10.55 | 242700 |
| 2023-06-01 | 45.33 | $10.59 | 228000 |
| 2023-05-31 | 42.31 | $10.53 | 225908 |
| 2023-05-30 | 33.63 | $10.38 | 332202 |
| 2023-05-26 | 29.60 | $10.32 | 516800 |
| 2023-05-25 | 31.42 | $10.38 | 369500 |
| 2023-05-24 | 28.65 | $10.34 | 267100 |
| 2023-05-23 | 33.83 | $10.50 | 192209 |
| 2023-05-22 | 35.35 | $10.54 | 258645 |
| 2023-05-19 | 40.04 | $10.65 | 260849 |
| 2023-05-18 | 41.47 | $10.68 | 176400 |
| 2023-05-17 | 45.59 | $10.76 | 122100 |
| 2023-05-16 | 45.59 | $10.76 | 203925 |
| 2023-05-15 | 43.03 | $10.72 | 118900 |
| 2023-05-12 | 43.03 | $10.72 | 159808 |
| 2023-05-11 | 45.95 | $10.78 | 97128 |
| 2023-05-10 | 45.95 | $10.78 | 147800 |
| 2023-05-09 | 47.90 | $10.82 | 305820 |
| 2023-05-08 | 46.28 | $10.79 | 90833 |
| 2023-05-05 | 47.69 | $10.82 | 219100 |
| 2023-05-04 | 45.03 | $10.77 | 152800 |
| 2023-05-03 | 44.49 | $10.76 | 214131 |
| 2023-05-02 | 44.91 | $10.77 | 253312 |
| 2023-05-01 | 44.42 | $10.76 | 155900 |
| 2023-04-28 | 48.10 | $10.85 | 99144 |
| 2023-04-27 | 45.73 | $10.80 | 180431 |
| 2023-04-26 | 43.77 | $10.76 | 240933 |
| 2023-04-25 | 43.28 | $10.75 | 200300 |
| 2023-04-24 | 43.28 | $10.75 | 106244 |
| 2023-04-21 | 40.00 | $10.68 | 292328 |
| 2023-04-20 | 42.33 | $10.75 | 157426 |
| 2023-04-19 | 40.93 | $10.72 | 263600 |
| 2023-04-18 | 43.96 | $10.81 | 264600 |
| 2023-04-17 | 48.94 | $10.94 | 158800 |
| 2023-04-14 | 54.85 | $11.07 | 126500 |
| 2023-04-13 | 59.57 | $11.16 | 175625 |
| 2023-04-12 | 57.24 | $11.10 | 241500 |
| 2023-04-11 | 54.32 | $11.03 | 149700 |
| 2023-04-10 | 51.15 | $10.96 | 246215 |
| 2023-04-06 | 51.63 | $10.97 | 251547 |
| 2023-04-05 | 50.28 | $10.94 | 170700 |
| 2023-04-04 | 46.51 | $10.86 | 254200 |
| 2023-04-03 | 49.64 | $10.93 | 289100 |
| 2023-03-31 | 56.34 | $11.06 | 110142 |
| 2023-03-30 | 50.48 | $10.94 | 196601 |
| 2023-03-29 | 45.88 | $10.86 | 203600 |
| 2023-03-28 | 45.88 | $10.86 | 145400 |
| 2023-03-27 | 40.93 | $10.78 | 121300 |
| 2023-03-24 | 40.28 | $10.77 | 155600 |
| 2023-03-23 | 40.28 | $10.77 | 320600 |
| 2023-03-22 | 39.69 | $10.76 | 233300 |
| 2023-03-21 | 42.09 | $10.82 | 257400 |
| 2023-03-20 | 42.91 | $10.84 | 144032 |
| 2023-03-17 | 45.00 | $10.89 | 175200 |
| 2023-03-16 | 44.48 | $10.88 | 367700 |
| 2023-03-15 | 46.12 | $10.92 | 248100 |
| 2023-03-14 | 45.65 | $10.91 | 112117 |
| 2023-03-13 | 47.64 | $10.96 | 259325 |
| 2023-03-10 | 42.38 | $10.85 | 354533 |
| 2023-03-09 | 39.77 | $10.80 | 185409 |
| 2023-03-08 | 36.49 | $10.74 | 185732 |
| 2023-03-07 | 34.21 | $10.70 | 330800 |
| 2023-03-06 | 34.21 | $10.70 | 231200 |
| 2023-03-03 | 35.65 | $10.75 | 299400 |
| 2023-03-02 | 35.65 | $10.75 | 200300 |
| 2023-03-01 | 37.65 | $10.82 | 202557 |
| 2023-02-28 | 39.45 | $10.88 | 246637 |
| 2023-02-27 | 36.06 | $10.81 | 202427 |
| 2023-02-24 | 36.06 | $10.81 | 219300 |
| 2023-02-23 | 38.57 | $10.90 | 113800 |
| 2023-02-22 | 39.14 | $10.92 | 185700 |
| 2023-02-21 | 38.71 | $10.91 | 154909 |
| 2023-02-17 | 42.76 | $11.05 | 234400 |
| 2023-02-16 | 44.66 | $11.11 | 209419 |
| 2023-02-15 | 50.74 | $11.28 | 167900 |
| 2023-02-14 | 53.17 | $11.34 | 120239 |
| 2023-02-13 | 57.52 | $11.44 | 97500 |
| 2023-02-10 | 56.51 | $11.41 | 63025 |
| 2023-02-09 | 58.73 | $11.46 | 127932 |
| 2023-02-08 | 58.73 | $11.46 | 201046 |
| 2023-02-07 | 62.74 | $11.55 | 161000 |
| 2023-02-06 | 60.46 | $11.47 | 223933 |
| 2023-02-03 | 65.71 | $11.58 | 181700 |
| 2023-02-02 | 69.90 | $11.66 | 128500 |
| 2023-02-01 | 68.71 | $11.61 | 169100 |
| 2023-01-31 | 66.45 | $11.52 | 165800 |
| 2023-01-30 | 62.45 | $11.38 | 153902 |
| 2023-01-27 | 65.64 | $11.44 | 153400 |
| 2023-01-26 | 63.88 | $11.38 | 199304 |
| 2023-01-25 | 64.93 | $11.40 | 142821 |
| 2023-01-24 | 64.66 | $11.39 | 277801 |
| 2023-01-23 | 66.14 | $11.42 | 210700 |
| 2023-01-20 | 67.61 | $11.45 | 521700 |
| 2023-01-19 | 65.68 | $11.37 | 219314 |
| 2023-01-18 | 63.88 | $11.30 | 343200 |
| 2023-01-17 | 60.52 | $11.18 | 420000 |
| 2023-01-13 | 60.52 | $11.18 | 338700 |
| 2023-01-12 | 62.26 | $11.22 | 222136 |
| 2023-01-11 | 59.19 | $11.11 | 358200 |
| 2023-01-10 | 55.77 | $11.00 | 246000 |
| 2023-01-09 | 60.12 | $11.10 | 109312 |
| 2023-01-06 | 56.58 | $10.99 | 299007 |
| 2023-01-05 | 53.75 | $10.91 | 240800 |
| 2023-01-04 | 56.84 | $10.98 | 203530 |
| 2023-01-03 | 53.58 | $10.89 | 296200 |
| 2022-12-30 | 47.28 | $10.74 | 855319 |
| 2022-12-29 | 46.82 | $10.73 | 780100 |
| 2022-12-28 | 45.48 | $10.70 | 868100 |
| 2022-12-27 | 44.59 | $10.68 | 1.3M |
| 2022-12-23 | 47.14 | $10.75 | 393200 |
| 2022-12-22 | 48.66 | $10.79 | 612600 |
| 2022-12-21 | 48.26 | $10.78 | 879309 |
| 2022-12-20 | 48.62 | $10.79 | 534642 |
| 2022-12-19 | 47.14 | $10.75 | 682245 |
| 2022-12-16 | 48.13 | $10.78 | 653300 |
| 2022-12-15 | 50.47 | $10.85 | 448700 |
| 2022-12-14 | 52.91 | $10.92 | 526409 |
| 2022-12-13 | 52.91 | $10.92 | 505636 |
| 2022-12-12 | 51.39 | $10.87 | 591000 |
| 2022-12-09 | 51.09 | $10.86 | 379100 |
| 2022-12-08 | 54.27 | $10.96 | 543200 |
| 2022-12-07 | 58.78 | $11.09 | 411414 |
| 2022-12-06 | 55.83 | $10.98 | 533113 |
| 2022-12-05 | 56.53 | $11.00 | 681630 |
| 2022-12-02 | 57.90 | $11.04 | 532200 |
| 2022-12-01 | 58.93 | $11.07 | 640800 |
| 2022-11-30 | 58.93 | $11.07 | 827816 |
| 2022-11-29 | 57.57 | $11.01 | 563500 |
| 2022-11-28 | 57.87 | $11.02 | 369116 |
| 2022-11-25 | 60.91 | $11.12 | 93100 |
| 2022-11-23 | 61.52 | $11.14 | 390700 |
| 2022-11-22 | 60.96 | $11.11 | 342300 |
| 2022-11-21 | 57.00 | $10.91 | 486633 |
| 2022-11-18 | 54.59 | $10.80 | 457400 |
| 2022-11-17 | 53.00 | $10.73 | 448400 |
| 2022-11-16 | 54.03 | $10.77 | 458400 |
| 2022-11-15 | 52.72 | $10.71 | 358129 |
| 2022-11-14 | 47.27 | $10.48 | 311800 |
| 2022-11-11 | 49.14 | $10.56 | 299000 |
| 2022-11-10 | 49.14 | $10.56 | 441113 |
| 2022-11-09 | 36.68 | $10.12 | 282400 |
| 2022-11-08 | 37.88 | $10.18 | 225136 |
| 2022-11-07 | 33.76 | $10.06 | 152200 |
| 2022-11-04 | 33.06 | $10.04 | 237502 |
| 2022-11-03 | 29.87 | $9.95 | 362200 |
| 2022-11-02 | 33.96 | $10.19 | 801946 |
| 2022-11-01 | 32.12 | $10.14 | 233515 |
| 2022-10-31 | 29.51 | $10.07 | 364119 |
| 2022-10-28 | 28.38 | $10.04 | 306100 |
| 2022-10-27 | 26.53 | $9.99 | 432700 |
| 2022-10-26 | 28.64 | $10.14 | 220100 |
| 2022-10-25 | 28.79 | $10.15 | 507130 |
| 2022-10-24 | 26.67 | $10.09 | 757600 |
| 2022-10-21 | 29.14 | $10.27 | 284000 |
| 2022-10-20 | 30.02 | $10.33 | 554800 |
| 2022-10-19 | 30.61 | $10.37 | 354800 |
| 2022-10-18 | 31.94 | $10.46 | 233403 |
| 2022-10-17 | 32.69 | $10.51 | 197132 |
| 2022-10-14 | 33.14 | $10.54 | 365800 |
| 2022-10-13 | 34.78 | $10.65 | 138600 |
| 2022-10-12 | 35.39 | $10.69 | 131916 |
| 2022-10-11 | 36.60 | $10.77 | 156838 |
| 2022-10-10 | 34.47 | $10.69 | 218941 |
| 2022-10-07 | 35.91 | $10.79 | 210500 |
| 2022-10-06 | 36.34 | $10.82 | 383913 |
| 2022-10-05 | 34.59 | $10.75 | 343216 |
| 2022-10-04 | 36.07 | $10.86 | 549300 |
| 2022-10-03 | 41.06 | $11.19 | 291700 |
| 2022-09-30 | 28.19 | $10.74 | 204702 |
| 2022-09-29 | 28.99 | $10.80 | 263600 |
| 2022-09-28 | 31.40 | $10.97 | 322918 |
| 2022-09-27 | 21.59 | $10.70 | 398211 |
| 2022-09-26 | 23.74 | $10.88 | 277200 |
| 2022-09-23 | 26.84 | $11.10 | 254415 |
| 2022-09-22 | 28.11 | $11.18 | 242700 |
| 2022-09-21 | 32.91 | $11.44 | 202800 |
| 2022-09-20 | 30.30 | $11.38 | 123800 |
| 2022-09-19 | 27.63 | $11.32 | 100700 |
| 2022-09-16 | 26.29 | $11.29 | 196137 |
| 2022-09-15 | 27.93 | $11.39 | 183500 |
| 2022-09-14 | 27.06 | $11.37 | 186500 |
| 2022-09-13 | 30.95 | $11.59 | 159700 |
| 2022-09-12 | 32.99 | $11.69 | 188700 |
| 2022-09-09 | 32.14 | $11.67 | 286810 |
| 2022-09-08 | 30.89 | $11.64 | 267435 |
| 2022-09-07 | 34.07 | $11.80 | 203437 |
| 2022-09-06 | 34.07 | $11.80 | 167616 |
| 2022-09-02 | 37.81 | $11.97 | 140528 |
| 2022-09-01 | 39.51 | $12.04 | 228144 |
| 2022-08-31 | 39.51 | $12.04 | 189429 |
| 2022-08-30 | 39.51 | $12.04 | 203636 |
| 2022-08-29 | 42.30 | $12.16 | 164918 |
| 2022-08-26 | 44.80 | $12.26 | 139930 |
| 2022-08-25 | 48.33 | $12.39 | 167900 |
| 2022-08-24 | 49.18 | $12.42 | 71622 |
| 2022-08-23 | 50.59 | $12.47 | 145734 |
| 2022-08-22 | 48.64 | $12.40 | 111507 |
| 2022-08-19 | 53.85 | $12.58 | 145542 |
| 2022-08-18 | 59.20 | $12.74 | 145605 |
| 2022-08-17 | 59.56 | $12.75 | 144200 |
| 2022-08-16 | 59.56 | $12.75 | 183738 |
| 2022-08-15 | 66.31 | $12.94 | 199900 |
| 2022-08-12 | 63.18 | $12.79 | 171834 |
| 2022-08-11 | 62.29 | $12.75 | 224300 |
| 2022-08-10 | 63.38 | $12.78 | 149200 |
| 2022-08-09 | 62.55 | $12.74 | 159200 |
| 2022-08-08 | 62.35 | $12.73 | 181412 |
| 2022-08-05 | 62.67 | $12.74 | 219522 |
| 2022-08-04 | 66.59 | $12.86 | 256300 |
| 2022-08-03 | 69.34 | $12.94 | 229000 |
| 2022-08-02 | 64.86 | $12.68 | 271300 |
| 2022-08-01 | 63.50 | $12.61 | 250300 |
| 2022-07-29 | 62.91 | $12.58 | 160239 |
| 2022-07-28 | 60.50 | $12.46 | 234600 |
| 2022-07-27 | 57.44 | $12.32 | 211300 |
| 2022-07-26 | 58.05 | $12.34 | 114845 |
| 2022-07-25 | 55.58 | $12.23 | 125537 |
| 2022-07-22 | 57.03 | $12.28 | 229400 |
| 2022-07-21 | 55.49 | $12.21 | 199126 |
| 2022-07-20 | 53.44 | $12.12 | 174440 |
| 2022-07-19 | 51.81 | $12.05 | 154100 |
| 2022-07-18 | 52.31 | $12.07 | 108747 |
| 2022-07-15 | 53.03 | $12.10 | 179740 |
| 2022-07-14 | 51.54 | $12.03 | 112100 |
| 2022-07-13 | 54.60 | $12.16 | 178118 |
| 2022-07-12 | 55.08 | $12.18 | 138405 |
| 2022-07-11 | 55.78 | $12.21 | 135500 |
| 2022-07-08 | 53.74 | $12.10 | 123229 |
| 2022-07-07 | 55.06 | $12.16 | 266724 |
| 2022-07-06 | 54.35 | $12.12 | 203602 |
| 2022-07-05 | 53.12 | $12.05 | 268043 |
| 2022-07-01 | 51.35 | $11.95 | 282000 |
| 2022-06-30 | 51.72 | $11.97 | 273300 |
| 2022-06-29 | 48.72 | $11.80 | 240315 |
| 2022-06-28 | 44.27 | $11.57 | 325100 |
| 2022-06-27 | 43.05 | $11.51 | 265714 |
| 2022-06-24 | 44.76 | $11.62 | 279120 |
| 2022-06-23 | 39.34 | $11.36 | 258500 |
| 2022-06-22 | 33.64 | $11.12 | 367500 |
| 2022-06-21 | 30.53 | $11.00 | 518800 |
| 2022-06-17 | 31.22 | $11.06 | 517132 |
| 2022-06-16 | 32.51 | $11.17 | 569045 |
| 2022-06-15 | 37.91 | $11.57 | 237100 |
| 2022-06-14 | 36.41 | $11.51 | 286400 |
| 2022-06-13 | 38.32 | $11.64 | 564017 |
| 2022-06-10 | 46.97 | $12.12 | 415300 |
| 2022-06-09 | 46.49 | $12.10 | 216600 |
| 2022-06-08 | 53.88 | $12.42 | 272729 |
| 2022-06-07 | 52.99 | $12.38 | 357500 |
| 2022-06-06 | 54.48 | $12.44 | 342300 |
| 2022-06-03 | 58.11 | $12.58 | 412400 |
| 2022-06-02 | 60.29 | $12.66 | 244449 |
| 2022-06-01 | 58.25 | $12.55 | 321700 |
| 2022-05-31 | 55.26 | $12.40 | 263600 |
| 2022-05-27 | 56.54 | $12.45 | 425700 |
| 2022-05-26 | 51.64 | $12.22 | 607100 |
| 2022-05-25 | 47.49 | $12.05 | 345548 |
| 2022-05-24 | 40.97 | $11.82 | 191400 |
| 2022-05-23 | 36.05 | $11.67 | 337143 |
| 2022-05-20 | 35.71 | $11.66 | 332800 |
| 2022-05-19 | 32.30 | $11.56 | 222206 |
| 2022-05-18 | 29.45 | $11.48 | 251749 |
| 2022-05-17 | 33.46 | $11.72 | 187700 |
| 2022-05-16 | 37.05 | $11.90 | 347000 |
| 2022-05-13 | 38.36 | $11.96 | 301700 |
| 2022-05-12 | 33.94 | $11.84 | 208825 |
| 2022-05-11 | 34.93 | $11.89 | 276900 |
| 2022-05-10 | 35.32 | $11.91 | 368800 |
| 2022-05-09 | 26.73 | $11.69 | 402847 |
| 2022-05-06 | 28.88 | $11.82 | 234600 |
| 2022-05-05 | 27.60 | $11.79 | 224500 |
| 2022-05-04 | 29.81 | $11.92 | 301525 |
| 2022-05-03 | 25.91 | $11.83 | 243620 |
| 2022-05-02 | 26.06 | $11.84 | 370842 |
| 2022-04-29 | 28.45 | $11.99 | 225900 |
| 2022-04-28 | 28.62 | $12.00 | 247717 |
| 2022-04-27 | 23.07 | $11.87 | 214821 |
| 2022-04-26 | 24.02 | $11.94 | 589002 |
| 2022-04-25 | 24.72 | $11.99 | 457100 |
| 2022-04-22 | 25.71 | $12.06 | 261900 |
| 2022-04-21 | 26.13 | $12.09 | 306003 |
| 2022-04-20 | 28.69 | $12.26 | 352800 |
| 2022-04-19 | 21.85 | $12.10 | 501700 |
| 2022-04-18 | 21.41 | $12.09 | 464045 |
| 2022-04-14 | 21.52 | $12.10 | 367600 |
| 2022-04-13 | 22.58 | $12.19 | 586522 |
| 2022-04-12 | 25.33 | $12.40 | 223218 |
| 2022-04-11 | 20.51 | $12.29 | 170647 |
| 2022-04-08 | 21.59 | $12.38 | 211600 |
| 2022-04-07 | 24.46 | $12.59 | 129249 |
| 2022-04-06 | 24.00 | $12.58 | 121300 |
| 2022-04-05 | 26.77 | $12.76 | 144500 |
| 2022-04-04 | 29.46 | $12.91 | 120900 |
| 2022-04-01 | 30.23 | $12.95 | 159100 |
| 2022-03-31 | 32.89 | $13.08 | 135901 |
| 2022-03-30 | 32.89 | $13.08 | 85611 |
| 2022-03-29 | 33.09 | $13.09 | 88847 |
| 2022-03-28 | 24.76 | $12.90 | 95207 |
| 2022-03-25 | 25.89 | $12.97 | 158400 |
| 2022-03-24 | 26.22 | $12.99 | 91219 |
| 2022-03-23 | 28.23 | $13.11 | 56700 |
| 2022-03-22 | 28.58 | $13.13 | 94846 |
| 2022-03-21 | 30.54 | $13.24 | 83030 |
| 2022-03-18 | 32.67 | $13.35 | 55900 |
| 2022-03-17 | 33.48 | $13.39 | 58500 |
| 2022-03-16 | 29.33 | $13.29 | 108418 |
| 2022-03-15 | 30.04 | $13.33 | 82529 |
| 2022-03-14 | 32.08 | $13.44 | 115435 |
| 2022-03-11 | 34.94 | $13.58 | 88420 |
| 2022-03-10 | 36.25 | $13.64 | 88701 |
| 2022-03-09 | 35.09 | $13.61 | 63732 |
| 2022-03-08 | 35.71 | $13.64 | 73500 |
| 2022-03-07 | 35.91 | $13.65 | 102100 |
| 2022-03-04 | 41.18 | $13.89 | 73016 |
| 2022-03-03 | 38.69 | $13.82 | 85500 |
| 2022-03-02 | 36.87 | $13.77 | 100800 |
| 2022-03-01 | 37.94 | $13.82 | 90100 |
| 2022-02-28 | 31.12 | $13.64 | 85600 |
| 2022-02-25 | 31.31 | $13.65 | 83901 |
| 2022-02-24 | 29.75 | $13.61 | 66214 |
| 2022-02-23 | 27.00 | $13.54 | 55300 |
| 2022-02-22 | 29.68 | $13.71 | 88400 |
| 2022-02-18 | 30.35 | $13.75 | 32638 |
| 2022-02-17 | 28.82 | $13.71 | 118900 |
| 2022-02-16 | 27.30 | $13.67 | 129342 |
| 2022-02-15 | 20.87 | $13.51 | 122044 |
| 2022-02-14 | 21.21 | $13.54 | 92100 |
| 2022-02-11 | 23.20 | $13.71 | 87000 |
| 2022-02-10 | 24.63 | $13.82 | 88747 |
| 2022-02-09 | 26.01 | $13.92 | 111200 |
| 2022-02-08 | 27.17 | $14.00 | 104700 |
| 2022-02-07 | 28.85 | $14.11 | 84805 |
| 2022-02-04 | 25.26 | $14.02 | 155800 |
| 2022-02-03 | 29.14 | $14.27 | 83623 |
| 2022-02-02 | 30.75 | $14.36 | 80941 |
| 2022-02-01 | 28.23 | $14.30 | 57700 |
| 2022-01-31 | 28.90 | $14.34 | 74700 |
| 2022-01-28 | 27.68 | $14.31 | 89100 |
| 2022-01-27 | 28.45 | $14.36 | 114836 |
| 2022-01-26 | 26.51 | $14.31 | 97814 |
| 2022-01-25 | 26.13 | $14.30 | 193900 |
| 2022-01-24 | 23.89 | $14.24 | 100100 |
| 2022-01-21 | 25.35 | $14.36 | 64404 |
| 2022-01-20 | 27.34 | $14.51 | 96400 |
| 2022-01-19 | 28.62 | $14.60 | 98300 |
| 2022-01-18 | 30.43 | $14.72 | 192627 |
| 2022-01-14 | 35.80 | $15.02 | 60430 |
| 2022-01-13 | 38.14 | $15.13 | 38443 |
| 2022-01-12 | 39.71 | $15.20 | 28600 |
| 2022-01-11 | 41.33 | $15.27 | 50800 |
| 2022-01-10 | 45.06 | $15.42 | 58100 |
| 2022-01-07 | 46.67 | $15.48 | 82200 |
| 2022-01-06 | 35.38 | $15.17 | 97405 |
| 2022-01-05 | 38.10 | $15.28 | 91241 |
| 2022-01-04 | 39.95 | $15.35 | 54600 |
| 2022-01-03 | 41.60 | $15.41 | 68428 |
| 2021-12-31 | 42.44 | $15.44 | 59700 |
| 2021-12-30 | 42.44 | $15.44 | 56200 |
| 2021-12-29 | 42.69 | $15.45 | 63000 |
| 2021-12-28 | 41.00 | $15.40 | 115410 |
| 2021-12-27 | 35.56 | $15.25 | 78800 |
| 2021-12-23 | 35.77 | $15.26 | 243519 |
| 2021-12-22 | 35.04 | $15.24 | 302448 |
| 2021-12-21 | 37.03 | $15.34 | 166709 |
| 2021-12-20 | 40.75 | $15.51 | 202100 |
| 2021-12-17 | 46.51 | $15.73 | 38439 |
| 2021-12-16 | 47.67 | $15.77 | 40700 |
| 2021-12-15 | 51.00 | $15.88 | 45810 |
| 2021-12-14 | 53.25 | $15.95 | 32200 |
| 2021-12-13 | 50.90 | $15.87 | 65400 |
| 2021-12-10 | 48.11 | $15.78 | 27523 |
| 2021-12-09 | 46.50 | $15.73 | 46400 |
| 2021-12-08 | 47.91 | $15.78 | 51832 |
| 2021-12-07 | 49.62 | $15.84 | 56800 |
| 2021-12-06 | 44.26 | $15.67 | 78300 |
| 2021-12-03 | 47.66 | $15.79 | 41400 |
| 2021-12-02 | 49.16 | $15.84 | 60300 |
| 2021-12-01 | 56.57 | $16.06 | 68600 |
| 2021-11-30 | 56.94 | $16.07 | 48200 |
| 2021-11-29 | 53.46 | $15.95 | 47800 |
| 2021-11-26 | 50.62 | $15.86 | 22740 |
| 2021-11-24 | 56.04 | $16.01 | 39900 |
| 2021-11-23 | 53.18 | $15.92 | 70200 |
| 2021-11-22 | 55.07 | $15.97 | 52504 |
| 2021-11-19 | 54.45 | $15.95 | 100200 |
| 2021-11-18 | 58.23 | $16.05 | 77333 |
| 2021-11-17 | 57.39 | $16.02 | 98900 |
| 2021-11-16 | 58.90 | $16.06 | 63400 |
| 2021-11-15 | 63.66 | $16.18 | 36802 |
| 2021-11-12 | 67.09 | $16.26 | 41800 |
| 2021-11-11 | 67.97 | $16.28 | 48300 |
| 2021-11-10 | 67.77 | $16.27 | 54604 |
| 2021-11-09 | 70.25 | $16.33 | 48900 |
| 2021-11-08 | 69.54 | $16.29 | 101500 |
| 2021-11-05 | 64.07 | $16.02 | 90113 |
| 2021-11-04 | 61.90 | $15.93 | 77000 |
| 2021-11-03 | 59.58 | $15.84 | 41800 |
| 2021-11-02 | 55.58 | $15.70 | 45600 |
| 2021-11-01 | 53.72 | $15.64 | 104020 |
| 2021-10-29 | 51.80 | $15.58 | 72620 |
| 2021-10-28 | 49.12 | $15.50 | 82100 |
| 2021-10-27 | 42.71 | $15.33 | 45445 |
| 2021-10-26 | 35.43 | $15.17 | 59600 |
| 2021-10-25 | 33.42 | $15.13 | 43400 |
| 2021-10-22 | 28.11 | $15.03 | 44329 |
| 2021-10-21 | 29.22 | $15.08 | 39431 |
| 2021-10-20 | 32.10 | $15.20 | 61500 |
| 2021-10-19 | 32.10 | $15.20 | 41200 |
| 2021-10-18 | 33.34 | $15.25 | 61435 |
| 2021-10-15 | 35.97 | $15.35 | 35344 |
| 2021-10-14 | 38.27 | $15.43 | 54002 |
| 2021-10-13 | 39.78 | $15.48 | 47400 |
| 2021-10-12 | 36.45 | $15.41 | 48148 |
| 2021-10-11 | 36.45 | $15.41 | 72500 |
| 2021-10-08 | 37.79 | $15.46 | 29500 |
| 2021-10-07 | 40.05 | $15.54 | 34600 |
| 2021-10-06 | 35.48 | $15.44 | 58210 |
| 2021-10-05 | 37.37 | $15.51 | 28100 |
| 2021-10-04 | 37.92 | $15.53 | 27800 |
| 2021-10-01 | 40.77 | $15.63 | 60700 |
| 2021-09-30 | 41.96 | $15.67 | 61000 |
| 2021-09-29 | 40.72 | $15.64 | 76800 |
| 2021-09-28 | 38.22 | $15.58 | 69700 |
| 2021-09-27 | 41.56 | $15.70 | 36600 |
| 2021-09-24 | 46.01 | $15.84 | 61146 |
| 2021-09-23 | 48.11 | $15.90 | 74400 |
| 2021-09-22 | 53.96 | $16.05 | 16000 |
| 2021-09-21 | 50.12 | $15.95 | 51522 |
| 2021-09-20 | 51.34 | $15.98 | 40000 |
| 2021-09-17 | 52.14 | $16.00 | 21600 |
| 2021-09-16 | 52.53 | $16.01 | 42400 |
| 2021-09-15 | 50.41 | $15.95 | 119429 |
| 2021-09-14 | 52.26 | $16.00 | 83116 |
| 2021-09-13 | 47.91 | $15.88 | 44800 |
| 2021-09-10 | 40.63 | $15.71 | 64644 |
| 2021-09-09 | 41.94 | $15.75 | 67600 |
| 2021-09-08 | 37.12 | $15.65 | 102400 |
| 2021-09-07 | 35.08 | $15.61 | 132935 |
| 2021-09-03 | 35.35 | $15.62 | 101913 |
| 2021-09-02 | 39.11 | $15.75 | 134544 |
| 2021-09-01 | 42.06 | $15.84 | 78200 |
| 2021-08-31 | 41.59 | $15.83 | 103100 |
| 2021-08-30 | 45.02 | $15.93 | 47501 |
| 2021-08-27 | 46.85 | $15.98 | 52515 |
| 2021-08-26 | 50.36 | $16.07 | 29336 |
| 2021-08-25 | 49.56 | $16.05 | 63600 |
| 2021-08-24 | 49.94 | $16.06 | 39700 |
| 2021-08-23 | 51.44 | $16.10 | 39010 |
| 2021-08-20 | 53.75 | $16.16 | 56528 |
| 2021-08-19 | 46.98 | $15.98 | 63831 |
| 2021-08-18 | 50.91 | $16.08 | 32100 |
| 2021-08-17 | 52.58 | $16.12 | 57900 |
| 2021-08-16 | 55.62 | $16.19 | 71700 |
| 2021-08-13 | 55.27 | $16.18 | 20726 |
| 2021-08-12 | 55.69 | $16.19 | 48735 |
| 2021-08-11 | 61.42 | $16.32 | 78217 |
| 2021-08-10 | 58.62 | $16.23 | 19221 |
| 2021-08-09 | 54.43 | $16.11 | 41300 |
| 2021-08-06 | 51.30 | $16.03 | 37900 |
| 2021-08-05 | 48.80 | $15.97 | 43000 |
| 2021-08-04 | 49.20 | $15.98 | 69701 |
| 2021-08-03 | 55.22 | $16.12 | 89100 |
| 2021-08-02 | 57.12 | $16.16 | 54800 |
| 2021-07-30 | 54.52 | $16.09 | 36100 |
| 2021-07-29 | 52.98 | $16.05 | 30500 |
| 2021-07-28 | 52.20 | $16.03 | 30326 |
| 2021-07-27 | 48.59 | $15.94 | 151926 |
| 2021-07-26 | 60.69 | $16.19 | 27242 |
| 2021-07-23 | 59.14 | $16.15 | 57825 |
| 2021-07-22 | 58.76 | $16.14 | 49738 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-98.39
2026-07-20
Close Price
$10.86
Vol: 45263
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-53.61
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-20 | -98.39 | $10.86 | 45263 |
| 2026-07-17 | -83.78 | $10.85 | 208100 |
| 2026-07-16 | -56.10 | $10.93 | 273233 |
| 2026-07-15 | -46.34 | $10.97 | 234318 |
| 2026-07-14 | -31.82 | $11.02 | 418200 |
| 2026-07-13 | -43.18 | $10.97 | 570223 |
| 2026-07-10 | -38.64 | $10.99 | 278009 |
| 2026-07-09 | -43.18 | $10.97 | 301600 |
| 2026-07-08 | -40.91 | $10.98 | 356103 |
| 2026-07-07 | -40.91 | $10.98 | 203436 |
| 2026-07-06 | -29.55 | $11.03 | 198400 |
| 2026-07-02 | -27.27 | $11.04 | 394900 |
| 2026-07-01 | -6.45 | $11.01 | 441036 |
| 2026-06-30 | -12.90 | $10.99 | 338400 |
| 2026-06-29 | -25.81 | $10.95 | 382400 |
| 2026-06-26 | 0.00 | $10.98 | 239400 |
| 2026-06-25 | -20.00 | $10.90 | 217926 |
| 2026-06-24 | -26.92 | $10.88 | 311485 |
| 2026-06-23 | -7.14 | $10.89 | 267230 |
| 2026-06-22 | -19.35 | $10.85 | 317000 |
| 2026-06-18 | -19.44 | $10.84 | 390442 |
| 2026-06-17 | -35.71 | $10.76 | 201300 |
| 2026-06-16 | -31.11 | $10.77 | 242024 |
| 2026-06-15 | -35.56 | $10.75 | 555700 |
| 2026-06-12 | -37.78 | $10.74 | 404200 |
| 2026-06-11 | -22.22 | $10.81 | 214119 |
| 2026-06-10 | -24.44 | $10.80 | 545500 |
| 2026-06-09 | -2.56 | $10.84 | 293400 |
| 2026-06-08 | -34.15 | $10.73 | 369500 |
| 2026-06-05 | -30.23 | $10.76 | 308700 |
| 2026-06-04 | -16.28 | $10.82 | 359919 |
| 2026-06-03 | -30.23 | $10.76 | 380700 |
| 2026-06-02 | -25.58 | $10.78 | 402200 |
| 2026-06-01 | -27.91 | $10.77 | 468349 |
| 2026-05-29 | -16.28 | $10.82 | 328941 |
| 2026-05-28 | -25.58 | $10.78 | 313649 |
| 2026-05-27 | -37.21 | $10.73 | 211935 |
| 2026-05-26 | -41.86 | $10.71 | 194423 |
| 2026-05-22 | -62.79 | $10.62 | 161800 |
| 2026-05-21 | -76.74 | $10.56 | 245200 |
| 2026-05-20 | -72.09 | $10.58 | 264000 |
| 2026-05-19 | -93.02 | $10.49 | 440003 |
| 2026-05-18 | -94.59 | $10.54 | 401200 |
| 2026-05-15 | -90.32 | $10.61 | 400800 |
| 2026-05-14 | -52.94 | $10.80 | 168100 |
| 2026-05-13 | -33.33 | $10.81 | 306200 |
| 2026-05-12 | -30.77 | $10.81 | 208300 |
| 2026-05-11 | -15.38 | $10.85 | 236200 |
| 2026-05-08 | -11.54 | $10.86 | 302700 |
| 2026-05-07 | -8.33 | $10.85 | 183600 |
| 2026-05-06 | -12.50 | $10.84 | 309900 |
| 2026-05-05 | -27.27 | $10.78 | 152112 |
| 2026-05-04 | -25.00 | $10.74 | 412003 |
| 2026-05-01 | -15.38 | $10.79 | 289332 |
| 2026-04-30 | -9.62 | $10.82 | 235400 |
| 2026-04-29 | -15.38 | $10.79 | 129623 |
| 2026-04-28 | -9.38 | $10.81 | 154742 |
| 2026-04-27 | -7.46 | $10.82 | 195200 |
| 2026-04-24 | -5.97 | $10.83 | 191000 |
| 2026-04-23 | -4.48 | $10.84 | 178926 |
| 2026-04-22 | -7.46 | $10.82 | 173000 |
| 2026-04-21 | -7.46 | $10.82 | 196643 |
| 2026-04-20 | -1.54 | $10.84 | 300200 |
| 2026-04-17 | -4.69 | $10.81 | 182142 |
| 2026-04-16 | -20.31 | $10.71 | 279541 |
| 2026-04-15 | -20.31 | $10.71 | 233500 |
| 2026-04-14 | -10.94 | $10.77 | 248000 |
| 2026-04-13 | 0.00 | $10.82 | 179100 |
| 2026-04-10 | -1.61 | $10.81 | 292644 |
| 2026-04-09 | -25.76 | $10.69 | 254532 |
| 2026-04-08 | -23.53 | $10.72 | 303500 |
| 2026-04-07 | -57.35 | $10.49 | 397638 |
| 2026-04-06 | -70.59 | $10.40 | 282000 |
| 2026-04-02 | -62.50 | $10.47 | 315200 |
| 2026-04-01 | -63.89 | $10.46 | 291800 |
| 2026-03-31 | -74.36 | $10.40 | 330800 |
| 2026-03-30 | -95.24 | $10.24 | 416100 |
| 2026-03-27 | -95.06 | $10.27 | 330000 |
| 2026-03-26 | -100.00 | $10.40 | 261812 |
| 2026-03-25 | -76.56 | $10.55 | 368418 |
| 2026-03-24 | -89.06 | $10.47 | 441300 |
| 2026-03-23 | -93.18 | $10.63 | 276715 |
| 2026-03-20 | -90.91 | $10.64 | 264527 |
| 2026-03-19 | -97.22 | $10.69 | 169304 |
| 2026-03-18 | -91.43 | $10.72 | 174100 |
| 2026-03-17 | -85.71 | $10.74 | 210712 |
| 2026-03-16 | -85.71 | $10.74 | 150330 |
| 2026-03-13 | -94.29 | $10.71 | 176400 |
| 2026-03-12 | -90.63 | $10.75 | 205499 |
| 2026-03-11 | -89.66 | $10.78 | 215112 |
| 2026-03-10 | -68.97 | $10.84 | 251422 |
| 2026-03-09 | -82.76 | $10.80 | 272528 |
| 2026-03-06 | -77.78 | $10.83 | 377300 |
| 2026-03-05 | -59.26 | $10.88 | 376900 |
| 2026-03-04 | -40.74 | $10.93 | 416100 |
| 2026-03-03 | -40.74 | $10.93 | 379500 |
| 2026-03-02 | -11.11 | $11.01 | 367700 |
| 2026-02-27 | -51.85 | $10.90 | 226400 |
| 2026-02-26 | -51.85 | $10.90 | 171040 |
| 2026-02-25 | -44.44 | $10.92 | 277221 |
| 2026-02-24 | -44.44 | $10.92 | 184900 |
| 2026-02-23 | -39.29 | $10.93 | 295226 |
| 2026-02-20 | -50.00 | $10.90 | 215200 |
| 2026-02-19 | -53.57 | $10.89 | 266703 |
| 2026-02-18 | -64.29 | $10.86 | 143131 |
| 2026-02-17 | -78.13 | $10.79 | 194700 |
| 2026-02-13 | -81.25 | $10.78 | 295216 |
| 2026-02-12 | -59.38 | $10.85 | 214025 |
| 2026-02-11 | -84.38 | $10.77 | 297044 |
| 2026-02-10 | -62.50 | $10.84 | 259800 |
| 2026-02-09 | -50.00 | $10.88 | 280917 |
| 2026-02-06 | -55.56 | $10.84 | 134000 |
| 2026-02-05 | -38.89 | $10.90 | 278341 |
| 2026-02-04 | -30.56 | $10.93 | 487600 |
| 2026-02-03 | -12.82 | $10.99 | 271841 |
| 2026-02-02 | -10.64 | $10.99 | 365500 |
| 2026-01-30 | 0.00 | $11.02 | 185400 |
| 2026-01-29 | -2.33 | $10.99 | 386329 |
| 2026-01-28 | 0.00 | $10.99 | 259633 |
| 2026-01-27 | -18.18 | $10.87 | 597000 |
| 2026-01-26 | -18.60 | $10.86 | 325800 |
| 2026-01-23 | -18.60 | $10.86 | 162000 |
| 2026-01-22 | -9.30 | $10.90 | 450605 |
| 2026-01-21 | -2.33 | $10.93 | 208048 |
| 2026-01-20 | -38.46 | $10.75 | 263500 |
| 2026-01-16 | -15.38 | $10.84 | 159112 |
| 2026-01-15 | -12.82 | $10.85 | 175038 |
| 2026-01-14 | -10.26 | $10.86 | 223811 |
| 2026-01-13 | -7.89 | $10.86 | 259215 |
| 2026-01-12 | -8.11 | $10.85 | 281000 |
| 2026-01-09 | -2.86 | $10.85 | 463944 |
| 2026-01-08 | 0.00 | $10.78 | 206109 |
| 2026-01-07 | -11.11 | $10.75 | 289129 |
| 2026-01-06 | -37.04 | $10.68 | 146400 |
| 2026-01-05 | -48.15 | $10.65 | 147100 |
| 2026-01-02 | -33.33 | $10.69 | 273623 |
| 2025-12-31 | -66.67 | $10.60 | 455300 |
| 2025-12-30 | -74.07 | $10.58 | 542600 |
| 2025-12-29 | -81.48 | $10.56 | 703948 |
| 2025-12-26 | -80.77 | $10.57 | 305946 |
| 2025-12-24 | -80.77 | $10.57 | 310400 |
| 2025-12-23 | -84.00 | $10.57 | 651700 |
| 2025-12-22 | -95.24 | $10.58 | 500000 |
| 2025-12-19 | -15.00 | $10.75 | 260700 |
| 2025-12-18 | -10.00 | $10.76 | 448800 |
| 2025-12-17 | -35.00 | $10.71 | 355600 |
| 2025-12-16 | -40.00 | $10.70 | 371900 |
| 2025-12-15 | -60.00 | $10.66 | 375700 |
| 2025-12-12 | -65.00 | $10.65 | 581731 |
| 2025-12-11 | -61.54 | $10.68 | 293044 |
| 2025-12-10 | -53.85 | $10.70 | 250942 |
| 2025-12-09 | -59.38 | $10.71 | 457500 |
| 2025-12-08 | -84.38 | $10.63 | 514937 |
| 2025-12-05 | -65.63 | $10.69 | 399600 |
| 2025-12-04 | -62.50 | $10.70 | 417227 |
| 2025-12-03 | -65.63 | $10.69 | 548400 |
| 2025-12-02 | -90.63 | $10.61 | 316600 |
| 2025-12-01 | -93.10 | $10.63 | 241400 |
| 2025-11-28 | -68.75 | $10.71 | 266600 |
| 2025-11-26 | -68.75 | $10.71 | 382600 |
| 2025-11-25 | -57.58 | $10.75 | 295816 |
| 2025-11-24 | -60.61 | $10.74 | 316200 |
| 2025-11-21 | -87.88 | $10.65 | 220737 |
| 2025-11-20 | -90.63 | $10.65 | 157519 |
| 2025-11-19 | -78.13 | $10.69 | 238600 |
| 2025-11-18 | -96.15 | $10.69 | 209000 |
| 2025-11-17 | -79.17 | $10.75 | 430049 |
| 2025-11-14 | -77.78 | $10.73 | 185000 |
| 2025-11-13 | -50.00 | $10.80 | 279638 |
| 2025-11-12 | -50.00 | $10.80 | 229900 |
| 2025-11-11 | -39.29 | $10.83 | 359944 |
| 2025-11-10 | -32.14 | $10.85 | 278214 |
| 2025-11-07 | -42.86 | $10.82 | 235416 |
| 2025-11-06 | -50.00 | $10.80 | 176918 |
| 2025-11-05 | -60.71 | $10.77 | 197213 |
| 2025-11-04 | -35.71 | $10.84 | 277100 |
| 2025-11-03 | -39.29 | $10.83 | 278700 |
| 2025-10-31 | -25.00 | $10.87 | 293200 |
| 2025-10-30 | -21.43 | $10.88 | 154305 |
| 2025-10-29 | -10.71 | $10.91 | 328100 |
| 2025-10-28 | 0.00 | $10.92 | 227135 |
| 2025-10-27 | -20.00 | $10.86 | 271846 |
| 2025-10-24 | -9.09 | $10.86 | 158500 |
| 2025-10-23 | -22.73 | $10.83 | 213308 |
| 2025-10-22 | -40.91 | $10.79 | 144616 |
| 2025-10-21 | -50.00 | $10.77 | 201309 |
| 2025-10-20 | -45.45 | $10.78 | 284105 |
| 2025-10-17 | -90.91 | $10.68 | 342800 |
| 2025-10-16 | -81.82 | $10.70 | 565700 |
| 2025-10-15 | -51.85 | $10.79 | 210200 |
| 2025-10-14 | -51.85 | $10.79 | 355200 |
| 2025-10-13 | -44.44 | $10.81 | 321327 |
| 2025-10-10 | -66.67 | $10.75 | 245800 |
| 2025-10-09 | -70.37 | $10.74 | 333200 |
| 2025-10-08 | -37.04 | $10.83 | 271017 |
| 2025-10-07 | -81.48 | $10.71 | 146700 |
| 2025-10-06 | -45.00 | $10.75 | 489523 |
| 2025-10-03 | -17.39 | $10.85 | 132900 |
| 2025-10-02 | -16.98 | $10.84 | 185412 |
| 2025-10-01 | -21.54 | $10.79 | 251400 |
| 2025-09-30 | -11.94 | $10.85 | 177500 |
| 2025-09-29 | -16.18 | $10.82 | 246600 |
| 2025-09-26 | -27.40 | $10.73 | 227100 |
| 2025-09-25 | -32.89 | $10.68 | 250702 |
| 2025-09-24 | -31.17 | $10.69 | 237621 |
| 2025-09-23 | -18.75 | $10.78 | 147000 |
| 2025-09-22 | -13.75 | $10.82 | 251902 |
| 2025-09-19 | -16.05 | $10.80 | 207000 |
| 2025-09-18 | -10.59 | $10.84 | 394305 |
| 2025-09-17 | -5.13 | $10.82 | 289501 |
| 2025-09-16 | -11.54 | $10.77 | 206925 |
| 2025-09-15 | -10.26 | $10.78 | 119610 |
| 2025-09-12 | -5.13 | $10.82 | 213042 |
| 2025-09-11 | -5.13 | $10.82 | 262022 |
| 2025-09-10 | 0.00 | $10.80 | 363200 |
| 2025-09-09 | -5.08 | $10.64 | 270300 |
| 2025-09-08 | 0.00 | $10.60 | 232506 |
| 2025-09-05 | 0.00 | $10.45 | 360224 |
| 2025-09-04 | -3.57 | $10.35 | 250100 |
| 2025-09-03 | -7.41 | $10.33 | 444000 |
| 2025-09-02 | -22.22 | $10.29 | 276000 |
| 2025-08-29 | -18.52 | $10.30 | 405138 |
| 2025-08-28 | -46.43 | $10.22 | 335647 |
| 2025-08-27 | -46.88 | $10.20 | 273221 |
| 2025-08-26 | -48.57 | $10.18 | 225000 |
| 2025-08-25 | -48.57 | $10.18 | 214800 |
| 2025-08-22 | -48.57 | $10.18 | 275900 |
| 2025-08-21 | -65.71 | $10.12 | 200000 |
| 2025-08-20 | -68.57 | $10.11 | 153200 |
| 2025-08-19 | -48.57 | $10.18 | 170434 |
| 2025-08-18 | -42.86 | $10.20 | 243900 |
| 2025-08-15 | -22.86 | $10.27 | 156808 |
| 2025-08-14 | -5.71 | $10.33 | 177443 |
| 2025-08-13 | 0.00 | $10.35 | 279609 |
| 2025-08-12 | -14.29 | $10.30 | 343928 |
| 2025-08-11 | -17.14 | $10.29 | 150900 |
| 2025-08-08 | -8.57 | $10.32 | 206146 |
| 2025-08-07 | -8.82 | $10.31 | 295304 |
| 2025-08-06 | -25.64 | $10.29 | 321825 |
| 2025-08-05 | -46.15 | $10.21 | 382427 |
| 2025-08-04 | -51.28 | $10.19 | 460619 |
| 2025-08-01 | -60.00 | $10.16 | 534300 |
| 2025-07-31 | -85.71 | $10.06 | 246302 |
| 2025-07-30 | -90.48 | $10.04 | 229423 |
| 2025-07-29 | -88.10 | $10.05 | 169923 |
| 2025-07-28 | -85.71 | $10.06 | 114406 |
| 2025-07-25 | -80.95 | $10.08 | 195527 |
| 2025-07-24 | -85.71 | $10.06 | 275800 |
| 2025-07-23 | -95.24 | $10.02 | 332500 |
| 2025-07-22 | -94.87 | $10.05 | 219400 |
| 2025-07-21 | -89.19 | $10.09 | 376441 |
| 2025-07-18 | -100.00 | $10.10 | 232000 |
| 2025-07-17 | -74.19 | $10.19 | 267204 |
| 2025-07-16 | -87.10 | $10.15 | 386309 |
| 2025-07-15 | -73.91 | $10.25 | 219901 |
| 2025-07-14 | -34.78 | $10.34 | 253900 |
| 2025-07-11 | -43.48 | $10.32 | 253000 |
| 2025-07-10 | -30.43 | $10.35 | 202921 |
| 2025-07-09 | -30.43 | $10.35 | 194133 |
| 2025-07-08 | -39.13 | $10.33 | 170336 |
| 2025-07-07 | -21.74 | $10.37 | 294107 |
| 2025-07-03 | -8.70 | $10.40 | 216134 |
| 2025-07-02 | -13.64 | $10.38 | 178500 |
| 2025-07-01 | -22.73 | $10.36 | 206117 |
| 2025-06-30 | -27.27 | $10.35 | 425700 |
| 2025-06-27 | -27.27 | $10.35 | 231512 |
| 2025-06-26 | -27.27 | $10.35 | 349400 |
| 2025-06-25 | -54.55 | $10.29 | 218101 |
| 2025-06-24 | -45.45 | $10.31 | 212819 |
| 2025-06-23 | -72.73 | $10.25 | 164300 |
| 2025-06-20 | -66.67 | $10.25 | 497800 |
| 2025-06-18 | -50.00 | $10.29 | 220000 |
| 2025-06-17 | -56.67 | $10.30 | 88644 |
| 2025-06-16 | -72.73 | $10.26 | 130238 |
| 2025-06-13 | -71.43 | $10.29 | 173200 |
| 2025-06-12 | -57.14 | $10.35 | 224113 |
| 2025-06-11 | -57.14 | $10.35 | 281300 |
| 2025-06-10 | -73.81 | $10.28 | 524441 |
| 2025-06-09 | -76.74 | $10.27 | 329036 |
| 2025-06-06 | -69.77 | $10.30 | 267949 |
| 2025-06-05 | -66.67 | $10.32 | 212300 |
| 2025-06-04 | -60.00 | $10.35 | 206100 |
| 2025-06-03 | -63.04 | $10.34 | 250300 |
| 2025-06-02 | -63.04 | $10.34 | 234448 |
| 2025-05-30 | -65.31 | $10.34 | 127400 |
| 2025-05-29 | -70.00 | $10.32 | 149400 |
| 2025-05-28 | -76.00 | $10.29 | 207544 |
| 2025-05-27 | -64.00 | $10.35 | 166107 |
| 2025-05-23 | -84.00 | $10.25 | 224000 |
| 2025-05-22 | -76.00 | $10.29 | 270533 |
| 2025-05-21 | -95.00 | $10.29 | 262215 |
| 2025-05-20 | -53.19 | $10.42 | 239700 |
| 2025-05-19 | -46.00 | $10.44 | 93517 |
| 2025-05-16 | -32.14 | $10.49 | 145700 |
| 2025-05-15 | -25.00 | $10.53 | 161800 |
| 2025-05-14 | -33.93 | $10.48 | 179028 |
| 2025-05-13 | -21.43 | $10.55 | 144904 |
| 2025-05-12 | -25.00 | $10.53 | 182300 |
| 2025-05-09 | -15.63 | $10.57 | 50403 |
| 2025-05-08 | -17.19 | $10.56 | 137024 |
| 2025-05-07 | -17.14 | $10.55 | 203923 |
| 2025-05-06 | -14.29 | $10.57 | 126200 |
| 2025-05-05 | -18.67 | $10.58 | 106245 |
| 2025-05-02 | -30.11 | $10.62 | 190900 |
| 2025-05-01 | -29.79 | $10.63 | 220900 |
| 2025-04-30 | -38.30 | $10.55 | 144723 |
| 2025-04-29 | -45.74 | $10.48 | 97300 |
| 2025-04-28 | -55.32 | $10.39 | 150601 |
| 2025-04-25 | -48.94 | $10.45 | 122500 |
| 2025-04-24 | -52.13 | $10.42 | 149704 |
| 2025-04-23 | -70.21 | $10.25 | 123900 |
| 2025-04-22 | -71.28 | $10.24 | 156300 |
| 2025-04-21 | -77.66 | $10.18 | 173000 |
| 2025-04-17 | -67.02 | $10.28 | 173100 |
| 2025-04-16 | -71.28 | $10.24 | 214200 |
| 2025-04-15 | -58.51 | $10.36 | 183500 |
| 2025-04-14 | -57.45 | $10.37 | 191904 |
| 2025-04-11 | -70.21 | $10.25 | 318127 |
| 2025-04-10 | -87.23 | $10.09 | 478544 |
| 2025-04-09 | -51.06 | $10.43 | 667327 |
| 2025-04-08 | -89.89 | $10.16 | 445700 |
| 2025-04-07 | -89.13 | $10.58 | 508300 |
| 2025-04-04 | -57.89 | $10.77 | 366631 |
| 2025-04-03 | -35.71 | $10.88 | 260500 |
| 2025-04-02 | -52.38 | $10.81 | 276504 |
| 2025-04-01 | -53.19 | $10.83 | 260446 |
| 2025-03-31 | -79.59 | $10.71 | 208231 |
| 2025-03-28 | -83.67 | $10.69 | 214500 |
| 2025-03-27 | -90.38 | $10.66 | 169525 |
| 2025-03-26 | -92.31 | $10.65 | 177525 |
| 2025-03-25 | -69.23 | $10.77 | 241432 |
| 2025-03-24 | -71.15 | $10.76 | 354216 |
| 2025-03-21 | -71.15 | $10.76 | 192700 |
| 2025-03-20 | -82.69 | $10.70 | 122343 |
| 2025-03-19 | -92.31 | $10.65 | 219309 |
| 2025-03-18 | -96.36 | $10.67 | 376200 |
| 2025-03-17 | -95.92 | $10.73 | 199400 |
| 2025-03-14 | -93.75 | $10.75 | 191400 |
| 2025-03-13 | -95.56 | $10.77 | 288933 |
| 2025-03-12 | -94.44 | $10.86 | 251141 |
| 2025-03-11 | -97.06 | $10.87 | 187774 |
| 2025-03-10 | -85.29 | $10.91 | 157100 |
| 2025-03-07 | -82.35 | $10.92 | 140300 |
| 2025-03-06 | -52.94 | $11.02 | 115200 |
| 2025-03-05 | -50.00 | $11.03 | 332843 |
| 2025-03-04 | -58.82 | $11.00 | 200626 |
| 2025-03-03 | -34.21 | $11.07 | 182725 |
| 2025-02-28 | -18.42 | $11.13 | 155823 |
| 2025-02-27 | -43.59 | $11.03 | 154000 |
| 2025-02-26 | -29.55 | $11.07 | 147228 |
| 2025-02-25 | -31.25 | $11.05 | 181734 |
| 2025-02-24 | -45.83 | $10.98 | 96613 |
| 2025-02-21 | -39.58 | $11.01 | 122800 |
| 2025-02-20 | -32.08 | $11.03 | 319200 |
| 2025-02-19 | -37.74 | $11.00 | 227500 |
| 2025-02-18 | -22.86 | $10.94 | 100309 |
| 2025-02-14 | -16.67 | $10.95 | 87242 |
| 2025-02-13 | -26.09 | $10.90 | 123618 |
| 2025-02-12 | -32.61 | $10.87 | 310742 |
| 2025-02-11 | -12.00 | $10.96 | 185600 |
| 2025-02-10 | -6.00 | $10.99 | 165736 |
| 2025-02-07 | -12.00 | $10.96 | 197816 |
| 2025-02-06 | -14.00 | $10.95 | 344400 |
| 2025-02-05 | -4.00 | $11.00 | 320200 |
| 2025-02-04 | -17.02 | $10.91 | 399400 |
| 2025-02-03 | -10.00 | $10.88 | 271326 |
| 2025-01-31 | -17.50 | $10.85 | 199500 |
| 2025-01-30 | -5.88 | $10.84 | 76410 |
| 2025-01-29 | -20.59 | $10.79 | 103300 |
| 2025-01-28 | 0.00 | $10.80 | 454424 |
| 2025-01-27 | -17.86 | $10.75 | 183909 |
| 2025-01-24 | -17.86 | $10.75 | 263642 |
| 2025-01-23 | -32.14 | $10.71 | 184400 |
| 2025-01-22 | -25.00 | $10.73 | 412503 |
| 2025-01-21 | -47.50 | $10.73 | 276004 |
| 2025-01-17 | -75.00 | $10.64 | 234700 |
| 2025-01-16 | -84.75 | $10.61 | 233300 |
| 2025-01-15 | -83.58 | $10.63 | 486331 |
| 2025-01-14 | -96.25 | $10.55 | 352903 |
| 2025-01-13 | -96.70 | $10.55 | 369800 |
| 2025-01-10 | -88.42 | $10.63 | 301100 |
| 2025-01-08 | -80.00 | $10.71 | 236100 |
| 2025-01-07 | -76.84 | $10.74 | 353442 |
| 2025-01-06 | -75.79 | $10.75 | 206600 |
| 2025-01-03 | -74.74 | $10.76 | 261916 |
| 2025-01-02 | -78.95 | $10.72 | 279922 |
| 2024-12-31 | -88.42 | $10.63 | 843108 |
| 2024-12-30 | -92.63 | $10.59 | 865200 |
| 2024-12-27 | -96.84 | $10.55 | 594716 |
| 2024-12-26 | -91.58 | $10.60 | 514116 |
| 2024-12-24 | -91.58 | $10.60 | 279811 |
| 2024-12-23 | -96.84 | $10.55 | 548700 |
| 2024-12-20 | -96.67 | $10.60 | 800500 |
| 2024-12-19 | -98.82 | $10.63 | 654700 |
| 2024-12-18 | -92.86 | $10.82 | 776837 |
| 2024-12-17 | -89.66 | $10.95 | 543400 |
| 2024-12-16 | -68.97 | $11.07 | 350300 |
| 2024-12-13 | -48.28 | $11.19 | 294500 |
| 2024-12-12 | -32.76 | $11.28 | 284000 |
| 2024-12-11 | -12.07 | $11.40 | 405803 |
| 2024-12-10 | -5.56 | $11.40 | 151405 |
| 2024-12-09 | -9.26 | $11.38 | 438000 |
| 2024-12-06 | -8.00 | $11.35 | 316707 |
| 2024-12-05 | -26.00 | $11.26 | 393909 |
| 2024-12-04 | -18.00 | $11.30 | 254600 |
| 2024-12-03 | -14.00 | $11.32 | 224246 |
| 2024-12-02 | -26.00 | $11.26 | 493610 |
| 2024-11-29 | -4.17 | $11.35 | 147400 |
| 2024-11-27 | -9.76 | $11.26 | 331501 |
| 2024-11-26 | -38.24 | $11.10 | 195337 |
| 2024-11-25 | -35.29 | $11.11 | 387733 |
| 2024-11-22 | -59.46 | $11.04 | 332115 |
| 2024-11-21 | -80.49 | $10.97 | 240349 |
| 2024-11-20 | -87.80 | $10.94 | 231200 |
| 2024-11-19 | -76.09 | $11.00 | 661700 |
| 2024-11-18 | -85.19 | $11.00 | 229045 |
| 2024-11-15 | -79.63 | $11.03 | 219030 |
| 2024-11-14 | -61.82 | $11.13 | 318800 |
| 2024-11-13 | -63.64 | $11.12 | 402611 |
| 2024-11-12 | -63.64 | $11.12 | 312046 |
| 2024-11-11 | -54.55 | $11.17 | 195128 |
| 2024-11-08 | -55.17 | $11.18 | 267300 |
| 2024-11-07 | -67.21 | $11.12 | 262029 |
| 2024-11-06 | -88.52 | $10.99 | 370800 |
| 2024-11-05 | -90.20 | $11.07 | 347900 |
| 2024-11-04 | -92.59 | $11.06 | 302538 |
| 2024-11-01 | -88.89 | $11.08 | 343600 |
| 2024-10-31 | -88.89 | $11.08 | 296021 |
| 2024-10-30 | -85.48 | $11.11 | 228447 |
| 2024-10-29 | -100.00 | $11.02 | 438700 |
| 2024-10-28 | -98.08 | $11.13 | 273130 |
| 2024-10-25 | -73.08 | $11.26 | 194543 |
| 2024-10-24 | -88.46 | $11.18 | 181400 |
| 2024-10-23 | -93.62 | $11.20 | 172900 |
| 2024-10-22 | -96.67 | $11.35 | 143800 |
| 2024-10-21 | -96.43 | $11.37 | 164442 |
| 2024-10-18 | -84.62 | $11.42 | 149537 |
| 2024-10-17 | -88.46 | $11.41 | 283600 |
| 2024-10-16 | -88.46 | $11.41 | 128100 |
| 2024-10-15 | -92.31 | $11.40 | 121511 |
| 2024-10-14 | -95.24 | $11.44 | 200527 |
| 2024-10-11 | -73.68 | $11.50 | 248700 |
| 2024-10-10 | -84.21 | $11.48 | 161843 |
| 2024-10-09 | -66.67 | $11.52 | 148300 |
| 2024-10-08 | -44.00 | $11.53 | 182627 |
| 2024-10-07 | -39.29 | $11.53 | 222116 |
| 2024-10-04 | -41.94 | $11.51 | 171000 |
| 2024-10-03 | -26.47 | $11.55 | 172107 |
| 2024-10-02 | -8.57 | $11.59 | 189200 |
| 2024-10-01 | -5.26 | $11.60 | 142100 |
| 2024-09-30 | -20.00 | $11.52 | 256417 |
| 2024-09-27 | -12.77 | $11.54 | 162700 |
| 2024-09-26 | -14.89 | $11.53 | 189199 |
| 2024-09-25 | -21.28 | $11.50 | 235600 |
| 2024-09-24 | -10.64 | $11.55 | 114138 |
| 2024-09-23 | -12.77 | $11.54 | 185220 |
| 2024-09-20 | -8.51 | $11.56 | 187949 |
| 2024-09-19 | 0.00 | $11.60 | 176900 |
| 2024-09-18 | -2.13 | $11.59 | 167000 |
| 2024-09-17 | -2.22 | $11.57 | 262812 |
| 2024-09-16 | -9.52 | $11.51 | 230430 |
| 2024-09-13 | 0.00 | $11.55 | 173800 |
| 2024-09-12 | -17.50 | $11.46 | 363000 |
| 2024-09-11 | -10.81 | $11.46 | 155524 |
| 2024-09-10 | -3.70 | $11.39 | 107929 |
| 2024-09-09 | -11.11 | $11.37 | 166100 |
| 2024-09-06 | -18.52 | $11.35 | 96400 |
| 2024-09-05 | -33.33 | $11.31 | 303532 |
| 2024-09-04 | -59.38 | $11.26 | 281700 |
| 2024-09-03 | -62.50 | $11.25 | 293600 |
| 2024-08-30 | -84.38 | $11.18 | 448810 |
| 2024-08-29 | -93.55 | $11.16 | 167400 |
| 2024-08-28 | -100.00 | $11.14 | 115200 |
| 2024-08-27 | -88.24 | $11.15 | 217639 |
| 2024-08-26 | -70.00 | $11.17 | 315847 |
| 2024-08-23 | -55.00 | $11.23 | 195200 |
| 2024-08-22 | -60.00 | $11.21 | 209247 |
| 2024-08-21 | -38.10 | $11.29 | 118228 |
| 2024-08-20 | -45.24 | $11.26 | 141903 |
| 2024-08-19 | -42.86 | $11.27 | 171543 |
| 2024-08-16 | -54.76 | $11.22 | 201007 |
| 2024-08-15 | -55.56 | $11.20 | 147140 |
| 2024-08-14 | -37.78 | $11.28 | 206900 |
| 2024-08-13 | -28.89 | $11.32 | 187600 |
| 2024-08-12 | -33.33 | $11.30 | 132100 |
| 2024-08-09 | -31.11 | $11.31 | 189900 |
| 2024-08-08 | -17.78 | $11.37 | 152749 |
| 2024-08-07 | -13.33 | $11.39 | 299326 |
| 2024-08-06 | 0.00 | $11.39 | 206100 |
| 2024-08-05 | -34.21 | $11.25 | 390000 |
| 2024-08-02 | -21.05 | $11.30 | 408035 |
| 2024-08-01 | -44.74 | $11.21 | 333300 |
| 2024-07-31 | -60.53 | $11.15 | 241932 |
| 2024-07-30 | -76.32 | $11.09 | 162607 |
| 2024-07-29 | -65.85 | $11.11 | 187421 |
| 2024-07-26 | -60.98 | $11.13 | 139500 |
| 2024-07-25 | -75.61 | $11.07 | 178900 |
| 2024-07-24 | -75.61 | $11.07 | 219049 |
| 2024-07-23 | -68.29 | $11.10 | 119200 |
| 2024-07-22 | -75.61 | $11.07 | 122800 |
| 2024-07-19 | -90.24 | $11.01 | 1.4M |
| 2024-07-18 | -70.73 | $11.09 | 289408 |
| 2024-07-17 | -68.29 | $11.10 | 268816 |
| 2024-07-16 | -46.34 | $11.19 | 361529 |
| 2024-07-15 | -43.90 | $11.20 | 349935 |
| 2024-07-12 | -4.88 | $11.36 | 191435 |
| 2024-07-11 | 0.00 | $11.29 | 223013 |
| 2024-07-10 | 0.00 | $11.18 | 165100 |
| 2024-07-09 | -27.27 | $11.11 | 350818 |
| 2024-07-08 | -36.67 | $11.06 | 173220 |
| 2024-07-05 | -30.00 | $11.08 | 124835 |
| 2024-07-03 | -40.00 | $11.05 | 116711 |
| 2024-07-02 | -23.53 | $11.09 | 250200 |
| 2024-07-01 | -34.04 | $11.01 | 367315 |
| 2024-06-28 | -14.58 | $11.10 | 176725 |
| 2024-06-27 | -20.75 | $11.06 | 514900 |
| 2024-06-26 | -3.64 | $11.13 | 86900 |
| 2024-06-25 | -9.09 | $11.10 | 94622 |
| 2024-06-24 | -10.91 | $11.09 | 75427 |
| 2024-06-21 | -15.38 | $11.04 | 66500 |
| 2024-06-20 | -13.46 | $11.05 | 184242 |
| 2024-06-18 | -3.85 | $11.10 | 160816 |
| 2024-06-17 | -11.54 | $11.06 | 71015 |
| 2024-06-14 | -13.46 | $11.05 | 117322 |
| 2024-06-13 | -11.54 | $11.06 | 153700 |
| 2024-06-12 | -25.00 | $10.99 | 276900 |
| 2024-06-11 | -20.83 | $10.98 | 271918 |
| 2024-06-10 | -12.50 | $11.02 | 257649 |
| 2024-06-07 | -22.73 | $10.94 | 178922 |
| 2024-06-06 | -18.18 | $10.96 | 230100 |
| 2024-06-05 | -7.50 | $10.97 | 268200 |
| 2024-06-04 | -28.21 | $10.88 | 246111 |
| 2024-06-03 | -41.03 | $10.83 | 216600 |
| 2024-05-31 | -66.67 | $10.73 | 138419 |
| 2024-05-30 | -76.92 | $10.69 | 118849 |
| 2024-05-29 | -82.05 | $10.67 | 407500 |
| 2024-05-28 | -55.56 | $10.79 | 245600 |
| 2024-05-24 | -22.22 | $10.91 | 284600 |
| 2024-05-23 | -45.95 | $10.82 | 253330 |
| 2024-05-22 | -55.26 | $10.78 | 172645 |
| 2024-05-21 | -39.47 | $10.84 | 202900 |
| 2024-05-20 | -34.21 | $10.86 | 150200 |
| 2024-05-17 | -39.47 | $10.84 | 319200 |
| 2024-05-16 | -26.32 | $10.89 | 267607 |
| 2024-05-15 | -28.95 | $10.88 | 335100 |
| 2024-05-14 | -31.58 | $10.87 | 212043 |
| 2024-05-13 | -2.33 | $10.98 | 243500 |
| 2024-05-10 | -23.26 | $10.89 | 285400 |
| 2024-05-09 | -11.63 | $10.94 | 133906 |
| 2024-05-08 | -6.98 | $10.96 | 191900 |
| 2024-05-07 | 0.00 | $10.98 | 168600 |
| 2024-05-06 | -30.95 | $10.85 | 187100 |
| 2024-05-03 | -35.71 | $10.83 | 195000 |
| 2024-05-02 | -67.31 | $10.73 | 288100 |
| 2024-05-01 | -76.92 | $10.68 | 382739 |
| 2024-04-30 | -82.69 | $10.65 | 130023 |
| 2024-04-29 | -78.85 | $10.67 | 242726 |
| 2024-04-26 | -84.62 | $10.64 | 310400 |
| 2024-04-25 | -88.46 | $10.62 | 212531 |
| 2024-04-24 | -71.15 | $10.71 | 278300 |
| 2024-04-23 | -65.38 | $10.74 | 178500 |
| 2024-04-22 | -78.85 | $10.67 | 170900 |
| 2024-04-19 | -76.92 | $10.68 | 99348 |
| 2024-04-18 | -79.25 | $10.67 | 232715 |
| 2024-04-17 | -86.67 | $10.64 | 210102 |
| 2024-04-16 | -93.65 | $10.60 | 311715 |
| 2024-04-15 | -96.83 | $10.61 | 167700 |
| 2024-04-12 | -94.55 | $10.70 | 199842 |
| 2024-04-11 | -84.31 | $10.79 | 151500 |
| 2024-04-10 | -94.00 | $10.75 | 273300 |
| 2024-04-09 | -86.11 | $10.93 | 194648 |
| 2024-04-08 | -96.97 | $10.92 | 215807 |
| 2024-04-05 | -84.85 | $10.96 | 163134 |
| 2024-04-04 | -57.58 | $11.05 | 167542 |
| 2024-04-03 | -75.76 | $10.99 | 280100 |
| 2024-04-02 | -69.70 | $11.01 | 329700 |
| 2024-04-01 | -80.00 | $11.00 | 253934 |
| 2024-03-28 | -82.14 | $11.01 | 135300 |
| 2024-03-27 | -75.00 | $11.03 | 140700 |
| 2024-03-26 | -78.79 | $10.98 | 276100 |
| 2024-03-25 | -66.67 | $11.02 | 181502 |
| 2024-03-22 | -57.58 | $11.05 | 96830 |
| 2024-03-21 | -72.73 | $11.00 | 315811 |
| 2024-03-20 | -45.45 | $11.09 | 368305 |
| 2024-03-19 | -24.24 | $11.16 | 146742 |
| 2024-03-18 | -18.18 | $11.18 | 165237 |
| 2024-03-15 | -21.21 | $11.17 | 269028 |
| 2024-03-14 | -42.42 | $11.10 | 193100 |
| 2024-03-13 | -24.24 | $11.16 | 234317 |
| 2024-03-12 | -27.27 | $11.15 | 187119 |
| 2024-03-11 | -6.06 | $11.22 | 174600 |
| 2024-03-08 | -6.67 | $11.19 | 271000 |
| 2024-03-07 | -32.14 | $11.10 | 216722 |
| 2024-03-06 | -28.57 | $11.11 | 265421 |
| 2024-03-05 | -28.57 | $11.11 | 140109 |
| 2024-03-04 | -57.14 | $11.03 | 211819 |
| 2024-03-01 | -50.00 | $11.05 | 193049 |
| 2024-02-29 | -70.27 | $11.02 | 173139 |
| 2024-02-28 | -83.78 | $10.97 | 128900 |
| 2024-02-27 | -100.00 | $10.91 | 224821 |
| 2024-02-26 | -96.88 | $10.97 | 170500 |
| 2024-02-23 | -81.48 | $11.06 | 177300 |
| 2024-02-22 | -100.00 | $11.01 | 285900 |
| 2024-02-21 | -59.26 | $11.12 | 112930 |
| 2024-02-20 | -59.26 | $11.12 | 115200 |
| 2024-02-16 | -62.96 | $11.11 | 102100 |
| 2024-02-15 | -38.89 | $11.14 | 342814 |
| 2024-02-14 | -58.33 | $11.07 | 153000 |
| 2024-02-13 | -47.22 | $11.11 | 355428 |
| 2024-02-12 | -30.56 | $11.17 | 198232 |
| 2024-02-09 | -52.63 | $11.10 | 351703 |
| 2024-02-08 | -57.89 | $11.08 | 130000 |
| 2024-02-07 | -52.63 | $11.10 | 407822 |
| 2024-02-06 | -42.11 | $11.14 | 123400 |
| 2024-02-05 | -68.42 | $11.04 | 270400 |
| 2024-02-02 | -50.00 | $11.11 | 361641 |
| 2024-02-01 | -21.05 | $11.22 | 401900 |
| 2024-01-31 | -42.11 | $11.14 | 373502 |
| 2024-01-30 | -57.89 | $11.08 | 265743 |
| 2024-01-29 | -55.26 | $11.09 | 208800 |
| 2024-01-26 | -71.05 | $11.03 | 389800 |
| 2024-01-25 | -63.16 | $11.06 | 345949 |
| 2024-01-24 | -73.68 | $11.02 | 182044 |
| 2024-01-23 | -60.53 | $11.07 | 892541 |
| 2024-01-22 | -57.89 | $11.08 | 256426 |
| 2024-01-19 | -86.84 | $10.97 | 1.7M |
| 2024-01-18 | -84.85 | $11.02 | 515800 |
| 2024-01-17 | -70.59 | $11.06 | 401500 |
| 2024-01-16 | -54.29 | $11.11 | 365900 |
| 2024-01-12 | -22.73 | $11.20 | 339300 |
| 2024-01-11 | -14.04 | $11.22 | 252837 |
| 2024-01-10 | -24.56 | $11.16 | 215236 |
| 2024-01-09 | -21.05 | $11.18 | 187415 |
| 2024-01-08 | -14.04 | $11.22 | 367246 |
| 2024-01-05 | -22.81 | $11.17 | 283742 |
| 2024-01-04 | -10.53 | $11.24 | 120738 |
| 2024-01-03 | -5.26 | $11.27 | 135837 |
| 2024-01-02 | -5.17 | $11.24 | 394100 |
| 2023-12-29 | -9.09 | $11.13 | 450300 |
| 2023-12-28 | -25.00 | $11.04 | 494000 |
| 2023-12-27 | -5.17 | $11.15 | 506300 |
| 2023-12-26 | -6.67 | $11.13 | 438200 |
| 2023-12-22 | -6.25 | $11.13 | 406805 |
| 2023-12-21 | -3.75 | $11.15 | 551034 |
| 2023-12-20 | -5.26 | $11.07 | 470300 |
| 2023-12-19 | -4.00 | $11.04 | 413200 |
| 2023-12-18 | -1.39 | $11.03 | 565643 |
| 2023-12-15 | -1.47 | $10.99 | 268932 |
| 2023-12-14 | -3.75 | $10.97 | 385627 |
| 2023-12-13 | -6.59 | $10.89 | 490640 |
| 2023-12-12 | -21.43 | $10.74 | 401300 |
| 2023-12-11 | -13.39 | $10.80 | 371300 |
| 2023-12-08 | -2.83 | $10.86 | 440200 |
| 2023-12-07 | -5.71 | $10.81 | 398933 |
| 2023-12-06 | -7.69 | $10.75 | 519700 |
| 2023-12-05 | -5.50 | $10.77 | 309932 |
| 2023-12-04 | -5.13 | $10.74 | 323638 |
| 2023-12-01 | -0.85 | $10.77 | 433600 |
| 2023-11-30 | -10.77 | $10.63 | 564401 |
| 2023-11-29 | -3.33 | $10.72 | 333200 |
| 2023-11-28 | -1.49 | $10.55 | 278517 |
| 2023-11-27 | -3.13 | $10.47 | 244112 |
| 2023-11-24 | -5.47 | $10.44 | 172600 |
| 2023-11-22 | -4.55 | $10.45 | 471924 |
| 2023-11-21 | -4.55 | $10.45 | 454201 |
| 2023-11-20 | -10.61 | $10.37 | 608000 |
| 2023-11-17 | -9.85 | $10.38 | 374533 |
| 2023-11-16 | -0.84 | $10.37 | 441935 |
| 2023-11-15 | -5.94 | $10.14 | 489037 |
| 2023-11-14 | -5.68 | $10.02 | 241132 |
| 2023-11-13 | -2.74 | $9.90 | 307946 |
| 2023-11-10 | 0.00 | $9.92 | 388710 |
| 2023-11-09 | -12.50 | $9.82 | 454800 |
| 2023-11-08 | -2.78 | $9.89 | 308915 |
| 2023-11-07 | -6.25 | $9.79 | 416029 |
| 2023-11-06 | -18.03 | $9.69 | 158548 |
| 2023-11-03 | -19.67 | $9.68 | 292800 |
| 2023-11-02 | -44.26 | $9.53 | 445000 |
| 2023-11-01 | -70.49 | $9.37 | 507542 |
| 2023-10-31 | -91.80 | $9.24 | 351310 |
| 2023-10-30 | -83.61 | $9.29 | 237600 |
| 2023-10-27 | -81.97 | $9.30 | 166600 |
| 2023-10-26 | -83.61 | $9.29 | 515815 |
| 2023-10-25 | -98.33 | $9.21 | 241000 |
| 2023-10-24 | -92.59 | $9.34 | 232526 |
| 2023-10-23 | -100.00 | $9.30 | 230000 |
| 2023-10-20 | -95.52 | $9.38 | 282900 |
| 2023-10-19 | -96.15 | $9.39 | 337400 |
| 2023-10-18 | -84.81 | $9.48 | 265129 |
| 2023-10-17 | -74.42 | $9.58 | 405323 |
| 2023-10-16 | -67.44 | $9.64 | 152200 |
| 2023-10-13 | -55.81 | $9.74 | 261310 |
| 2023-10-12 | -55.81 | $9.74 | 265840 |
| 2023-10-11 | -63.44 | $9.70 | 440000 |
| 2023-10-10 | -79.59 | $9.56 | 467000 |
| 2023-10-09 | -84.69 | $9.51 | 246611 |
| 2023-10-06 | -94.90 | $9.41 | 378600 |
| 2023-10-05 | -92.47 | $9.50 | 396042 |
| 2023-10-04 | -93.55 | $9.49 | 524929 |
| 2023-10-03 | -100.00 | $9.43 | 306000 |
| 2023-10-02 | -96.63 | $9.52 | 393732 |
| 2023-09-29 | -100.00 | $9.56 | 236800 |
| 2023-09-28 | -100.00 | $9.57 | 208439 |
| 2023-09-27 | -91.95 | $9.64 | 519200 |
| 2023-09-26 | -96.97 | $9.80 | 318700 |
| 2023-09-25 | -94.44 | $9.93 | 319220 |
| 2023-09-22 | -79.07 | $10.10 | 346300 |
| 2023-09-21 | -97.50 | $10.05 | 110623 |
| 2023-09-20 | -77.42 | $10.20 | 103400 |
| 2023-09-19 | -90.32 | $10.16 | 293800 |
| 2023-09-18 | -90.00 | $10.17 | 319145 |
| 2023-09-15 | -96.55 | $10.18 | 310101 |
| 2023-09-14 | -93.75 | $10.20 | 294400 |
| 2023-09-13 | -78.79 | $10.30 | 272600 |
| 2023-09-12 | -100.00 | $10.23 | 213800 |
| 2023-09-11 | -97.22 | $10.24 | 155406 |
| 2023-09-08 | -100.00 | $10.23 | 171939 |
| 2023-09-07 | -81.82 | $10.32 | 497500 |
| 2023-09-06 | -72.73 | $10.35 | 211600 |
| 2023-09-05 | -78.79 | $10.33 | 227300 |
| 2023-09-01 | -79.49 | $10.34 | 424600 |
| 2023-08-31 | -70.00 | $10.38 | 345439 |
| 2023-08-30 | -73.91 | $10.38 | 211423 |
| 2023-08-29 | -78.57 | $10.38 | 167923 |
| 2023-08-28 | -90.00 | $10.32 | 164500 |
| 2023-08-25 | -94.29 | $10.30 | 262100 |
| 2023-08-24 | -97.14 | $10.28 | 351604 |
| 2023-08-23 | -93.33 | $10.40 | 171613 |
| 2023-08-22 | -98.33 | $10.37 | 129700 |
| 2023-08-21 | -95.00 | $10.39 | 159100 |
| 2023-08-18 | -98.21 | $10.41 | 298400 |
| 2023-08-17 | -100.00 | $10.43 | 228426 |
| 2023-08-16 | -100.00 | $10.47 | 194744 |
| 2023-08-15 | -83.33 | $10.56 | 186419 |
| 2023-08-14 | -85.42 | $10.55 | 204500 |
| 2023-08-11 | -89.58 | $10.53 | 222632 |
| 2023-08-10 | -97.92 | $10.49 | 241100 |
| 2023-08-09 | -87.50 | $10.54 | 175500 |
| 2023-08-08 | -93.75 | $10.51 | 174726 |
| 2023-08-07 | -95.83 | $10.50 | 255900 |
| 2023-08-04 | -97.50 | $10.57 | 164000 |
| 2023-08-03 | -94.87 | $10.59 | 186929 |
| 2023-08-02 | -61.54 | $10.80 | 245500 |
| 2023-08-01 | -46.15 | $10.84 | 223800 |
| 2023-07-31 | -42.31 | $10.85 | 296200 |
| 2023-07-28 | -40.91 | $10.83 | 179800 |
| 2023-07-27 | -59.09 | $10.79 | 180000 |
| 2023-07-26 | -22.73 | $10.87 | 249916 |
| 2023-07-25 | -22.73 | $10.87 | 212100 |
| 2023-07-24 | -18.18 | $10.88 | 143100 |
| 2023-07-21 | -31.82 | $10.85 | 498343 |
| 2023-07-20 | -41.67 | $10.82 | 196145 |
| 2023-07-19 | -28.00 | $10.85 | 188000 |
| 2023-07-18 | -40.00 | $10.82 | 246400 |
| 2023-07-17 | -48.00 | $10.80 | 162400 |
| 2023-07-14 | -56.00 | $10.78 | 100200 |
| 2023-07-13 | -20.00 | $10.87 | 206300 |
| 2023-07-12 | -28.00 | $10.85 | 99308 |
| 2023-07-11 | -64.00 | $10.76 | 93100 |
| 2023-07-10 | -46.43 | $10.79 | 70621 |
| 2023-07-07 | -53.13 | $10.75 | 284200 |
| 2023-07-06 | -47.22 | $10.75 | 344400 |
| 2023-07-05 | -38.89 | $10.78 | 194326 |
| 2023-07-03 | -5.13 | $10.90 | 127419 |
| 2023-06-30 | -12.50 | $10.85 | 160200 |
| 2023-06-29 | -22.50 | $10.81 | 189200 |
| 2023-06-28 | -4.00 | $10.88 | 156500 |
| 2023-06-27 | -10.53 | $10.83 | 150100 |
| 2023-06-26 | -11.32 | $10.78 | 263915 |
| 2023-06-23 | -7.55 | $10.80 | 163544 |
| 2023-06-22 | -8.51 | $10.74 | 177413 |
| 2023-06-21 | -6.38 | $10.75 | 182600 |
| 2023-06-20 | -10.64 | $10.73 | 183300 |
| 2023-06-16 | -17.02 | $10.70 | 124326 |
| 2023-06-15 | -6.38 | $10.75 | 160102 |
| 2023-06-14 | -16.00 | $10.73 | 206127 |
| 2023-06-13 | -18.00 | $10.72 | 277600 |
| 2023-06-12 | -18.00 | $10.72 | 130000 |
| 2023-06-09 | -22.00 | $10.70 | 127200 |
| 2023-06-08 | -35.29 | $10.64 | 204729 |
| 2023-06-07 | -52.73 | $10.57 | 234334 |
| 2023-06-06 | -41.82 | $10.63 | 135400 |
| 2023-06-05 | -47.27 | $10.60 | 166443 |
| 2023-06-02 | -56.36 | $10.55 | 242700 |
| 2023-06-01 | -49.09 | $10.59 | 228000 |
| 2023-05-31 | -60.00 | $10.53 | 225908 |
| 2023-05-30 | -87.27 | $10.38 | 332202 |
| 2023-05-26 | -98.18 | $10.32 | 516800 |
| 2023-05-25 | -90.91 | $10.38 | 369500 |
| 2023-05-24 | -98.18 | $10.34 | 267100 |
| 2023-05-23 | -90.48 | $10.50 | 192209 |
| 2023-05-22 | -80.95 | $10.54 | 258645 |
| 2023-05-19 | -92.00 | $10.65 | 260849 |
| 2023-05-18 | -71.43 | $10.68 | 176400 |
| 2023-05-17 | -42.86 | $10.76 | 122100 |
| 2023-05-16 | -42.86 | $10.76 | 203925 |
| 2023-05-15 | -63.64 | $10.72 | 118900 |
| 2023-05-12 | -76.00 | $10.72 | 159808 |
| 2023-05-11 | -67.86 | $10.78 | 97128 |
| 2023-05-10 | -68.97 | $10.78 | 147800 |
| 2023-05-09 | -62.07 | $10.82 | 305820 |
| 2023-05-08 | -67.24 | $10.79 | 90833 |
| 2023-05-05 | -62.07 | $10.82 | 219100 |
| 2023-05-04 | -70.69 | $10.77 | 152800 |
| 2023-05-03 | -72.41 | $10.76 | 214131 |
| 2023-05-02 | -70.69 | $10.77 | 253312 |
| 2023-05-01 | -72.41 | $10.76 | 155900 |
| 2023-04-28 | -56.90 | $10.85 | 99144 |
| 2023-04-27 | -65.52 | $10.80 | 180431 |
| 2023-04-26 | -72.41 | $10.76 | 240933 |
| 2023-04-25 | -74.14 | $10.75 | 200300 |
| 2023-04-24 | -74.14 | $10.75 | 106244 |
| 2023-04-21 | -86.21 | $10.68 | 292328 |
| 2023-04-20 | -79.63 | $10.75 | 157426 |
| 2023-04-19 | -85.19 | $10.72 | 263600 |
| 2023-04-18 | -82.22 | $10.81 | 264600 |
| 2023-04-17 | -53.33 | $10.94 | 158800 |
| 2023-04-14 | -24.44 | $11.07 | 126500 |
| 2023-04-13 | -4.44 | $11.16 | 175625 |
| 2023-04-12 | -9.76 | $11.10 | 241500 |
| 2023-04-11 | -16.67 | $11.03 | 149700 |
| 2023-04-10 | -36.11 | $10.96 | 246215 |
| 2023-04-06 | -33.33 | $10.97 | 251547 |
| 2023-04-05 | -41.67 | $10.94 | 170700 |
| 2023-04-04 | -58.97 | $10.86 | 254200 |
| 2023-04-03 | -40.00 | $10.93 | 289100 |
| 2023-03-31 | -7.50 | $11.06 | 110142 |
| 2023-03-30 | -26.47 | $10.94 | 196601 |
| 2023-03-29 | -39.29 | $10.86 | 203600 |
| 2023-03-28 | -39.29 | $10.86 | 145400 |
| 2023-03-27 | -67.86 | $10.78 | 121300 |
| 2023-03-24 | -71.43 | $10.77 | 155600 |
| 2023-03-23 | -71.43 | $10.77 | 320600 |
| 2023-03-22 | -76.67 | $10.76 | 233300 |
| 2023-03-21 | -58.06 | $10.82 | 257400 |
| 2023-03-20 | -53.13 | $10.84 | 144032 |
| 2023-03-17 | -52.38 | $10.89 | 175200 |
| 2023-03-16 | -64.81 | $10.88 | 367700 |
| 2023-03-15 | -65.15 | $10.92 | 248100 |
| 2023-03-14 | -70.67 | $10.91 | 112117 |
| 2023-03-13 | -66.25 | $10.96 | 259325 |
| 2023-03-10 | -80.00 | $10.85 | 354533 |
| 2023-03-09 | -87.36 | $10.80 | 185409 |
| 2023-03-08 | -94.44 | $10.74 | 185732 |
| 2023-03-07 | -98.91 | $10.70 | 330800 |
| 2023-03-06 | -100.00 | $10.70 | 231200 |
| 2023-03-03 | -95.60 | $10.75 | 299400 |
| 2023-03-02 | -96.00 | $10.75 | 200300 |
| 2023-03-01 | -94.68 | $10.82 | 202557 |
| 2023-02-28 | -88.30 | $10.88 | 246637 |
| 2023-02-27 | -95.74 | $10.81 | 202427 |
| 2023-02-24 | -95.74 | $10.81 | 219300 |
| 2023-02-23 | -97.59 | $10.90 | 113800 |
| 2023-02-22 | -98.75 | $10.92 | 185700 |
| 2023-02-21 | -100.00 | $10.91 | 154909 |
| 2023-02-17 | -92.96 | $11.05 | 234400 |
| 2023-02-16 | -96.77 | $11.11 | 209419 |
| 2023-02-15 | -93.48 | $11.28 | 167900 |
| 2023-02-14 | -71.15 | $11.34 | 120239 |
| 2023-02-13 | -48.21 | $11.44 | 97500 |
| 2023-02-10 | -51.72 | $11.41 | 63025 |
| 2023-02-09 | -40.32 | $11.46 | 127932 |
| 2023-02-08 | -36.23 | $11.46 | 201046 |
| 2023-02-07 | -21.33 | $11.55 | 161000 |
| 2023-02-06 | -32.00 | $11.47 | 223933 |
| 2023-02-03 | -16.46 | $11.58 | 181700 |
| 2023-02-02 | -6.25 | $11.66 | 128500 |
| 2023-02-01 | -1.41 | $11.61 | 169100 |
| 2023-01-31 | -2.67 | $11.52 | 165800 |
| 2023-01-30 | -15.48 | $11.38 | 153902 |
| 2023-01-27 | -8.33 | $11.44 | 153400 |
| 2023-01-26 | -15.12 | $11.38 | 199304 |
| 2023-01-25 | -12.09 | $11.40 | 142821 |
| 2023-01-24 | -13.19 | $11.39 | 277801 |
| 2023-01-23 | -6.82 | $11.42 | 210700 |
| 2023-01-20 | -1.16 | $11.45 | 521700 |
| 2023-01-19 | -7.23 | $11.37 | 219314 |
| 2023-01-18 | -6.67 | $11.30 | 343200 |
| 2023-01-17 | -13.43 | $11.18 | 420000 |
| 2023-01-13 | -13.43 | $11.18 | 338700 |
| 2023-01-12 | -1.59 | $11.22 | 222136 |
| 2023-01-11 | -1.92 | $11.11 | 358200 |
| 2023-01-10 | -23.08 | $11.00 | 246000 |
| 2023-01-09 | -1.96 | $11.10 | 109312 |
| 2023-01-06 | -23.53 | $10.99 | 299007 |
| 2023-01-05 | -39.22 | $10.91 | 240800 |
| 2023-01-04 | -25.49 | $10.98 | 203530 |
| 2023-01-03 | -43.14 | $10.89 | 296200 |
| 2022-12-30 | -72.55 | $10.74 | 855319 |
| 2022-12-29 | -75.00 | $10.73 | 780100 |
| 2022-12-28 | -80.77 | $10.70 | 868100 |
| 2022-12-27 | -84.62 | $10.68 | 1.3M |
| 2022-12-23 | -78.72 | $10.75 | 393200 |
| 2022-12-22 | -74.07 | $10.79 | 612600 |
| 2022-12-21 | -77.59 | $10.78 | 879309 |
| 2022-12-20 | -76.67 | $10.79 | 534642 |
| 2022-12-19 | -94.34 | $10.75 | 682245 |
| 2022-12-16 | -85.45 | $10.78 | 653300 |
| 2022-12-15 | -62.50 | $10.85 | 448700 |
| 2022-12-14 | -51.56 | $10.92 | 526409 |
| 2022-12-13 | -47.14 | $10.92 | 505636 |
| 2022-12-12 | -47.50 | $10.87 | 591000 |
| 2022-12-09 | -48.75 | $10.86 | 379100 |
| 2022-12-08 | -29.00 | $10.96 | 543200 |
| 2022-12-07 | -13.56 | $11.09 | 411414 |
| 2022-12-06 | -22.88 | $10.98 | 533113 |
| 2022-12-05 | -20.66 | $11.00 | 681630 |
| 2022-12-02 | -16.80 | $11.04 | 532200 |
| 2022-12-01 | -13.85 | $11.07 | 640800 |
| 2022-11-30 | -13.85 | $11.07 | 827816 |
| 2022-11-29 | -18.46 | $11.01 | 563500 |
| 2022-11-28 | -17.69 | $11.02 | 369116 |
| 2022-11-25 | -10.00 | $11.12 | 93100 |
| 2022-11-23 | -8.46 | $11.14 | 390700 |
| 2022-11-22 | -10.77 | $11.11 | 342300 |
| 2022-11-21 | -4.00 | $10.91 | 486633 |
| 2022-11-18 | -2.30 | $10.80 | 457400 |
| 2022-11-17 | -10.34 | $10.73 | 448400 |
| 2022-11-16 | -5.75 | $10.77 | 458400 |
| 2022-11-15 | -3.80 | $10.71 | 358129 |
| 2022-11-14 | -30.26 | $10.48 | 311800 |
| 2022-11-11 | -19.74 | $10.56 | 299000 |
| 2022-11-10 | -14.08 | $10.56 | 441113 |
| 2022-11-09 | -77.33 | $10.12 | 282400 |
| 2022-11-08 | -72.29 | $10.18 | 225136 |
| 2022-11-07 | -88.54 | $10.06 | 152200 |
| 2022-11-04 | -90.63 | $10.04 | 237502 |
| 2022-11-03 | -100.00 | $9.95 | 362200 |
| 2022-11-02 | -75.79 | $10.19 | 801946 |
| 2022-11-01 | -81.05 | $10.14 | 233515 |
| 2022-10-31 | -91.97 | $10.07 | 364119 |
| 2022-10-28 | -94.16 | $10.04 | 306100 |
| 2022-10-27 | -99.26 | $9.99 | 432700 |
| 2022-10-26 | -92.25 | $10.14 | 220100 |
| 2022-10-25 | -91.47 | $10.15 | 507130 |
| 2022-10-24 | -96.12 | $10.09 | 757600 |
| 2022-10-21 | -96.36 | $10.27 | 284000 |
| 2022-10-20 | -98.04 | $10.33 | 554800 |
| 2022-10-19 | -98.04 | $10.37 | 354800 |
| 2022-10-18 | -99.00 | $10.46 | 233403 |
| 2022-10-17 | -98.95 | $10.51 | 197132 |
| 2022-10-14 | -95.79 | $10.54 | 365800 |
| 2022-10-13 | -87.91 | $10.65 | 138600 |
| 2022-10-12 | -96.20 | $10.69 | 131916 |
| 2022-10-11 | -87.91 | $10.77 | 156838 |
| 2022-10-10 | -97.30 | $10.69 | 218941 |
| 2022-10-07 | -88.29 | $10.79 | 210500 |
| 2022-10-06 | -85.59 | $10.82 | 383913 |
| 2022-10-05 | -92.31 | $10.75 | 343216 |
| 2022-10-04 | -85.16 | $10.86 | 549300 |
| 2022-10-03 | -59.69 | $11.19 | 291700 |
| 2022-09-30 | -95.04 | $10.74 | 204702 |
| 2022-09-29 | -90.85 | $10.80 | 263600 |
| 2022-09-28 | -80.13 | $10.97 | 322918 |
| 2022-09-27 | -98.16 | $10.70 | 398211 |
| 2022-09-26 | -97.26 | $10.88 | 277200 |
| 2022-09-23 | -95.04 | $11.10 | 254415 |
| 2022-09-22 | -97.67 | $11.18 | 242700 |
| 2022-09-21 | -79.29 | $11.44 | 202800 |
| 2022-09-20 | -83.57 | $11.38 | 123800 |
| 2022-09-19 | -95.35 | $11.32 | 100700 |
| 2022-09-16 | -97.89 | $11.29 | 196137 |
| 2022-09-15 | -94.59 | $11.39 | 183500 |
| 2022-09-14 | -100.00 | $11.37 | 186500 |
| 2022-09-13 | -99.26 | $11.59 | 159700 |
| 2022-09-12 | -94.78 | $11.69 | 188700 |
| 2022-09-09 | -96.27 | $11.67 | 286810 |
| 2022-09-08 | -98.51 | $11.64 | 267435 |
| 2022-09-07 | -91.34 | $11.80 | 203437 |
| 2022-09-06 | -99.15 | $11.80 | 167616 |
| 2022-09-02 | -86.84 | $11.97 | 140528 |
| 2022-09-01 | -80.70 | $12.04 | 228144 |
| 2022-08-31 | -95.83 | $12.04 | 189429 |
| 2022-08-30 | -100.00 | $12.04 | 203636 |
| 2022-08-29 | -97.56 | $12.16 | 164918 |
| 2022-08-26 | -100.00 | $12.26 | 139930 |
| 2022-08-25 | -89.06 | $12.39 | 167900 |
| 2022-08-24 | -84.38 | $12.42 | 71622 |
| 2022-08-23 | -74.24 | $12.47 | 145734 |
| 2022-08-22 | -76.71 | $12.40 | 111507 |
| 2022-08-19 | -50.00 | $12.58 | 145542 |
| 2022-08-18 | -28.21 | $12.74 | 145605 |
| 2022-08-17 | -22.83 | $12.75 | 144200 |
| 2022-08-16 | -21.88 | $12.75 | 183738 |
| 2022-08-15 | -2.08 | $12.94 | 199900 |
| 2022-08-12 | -15.96 | $12.79 | 171834 |
| 2022-08-11 | -20.21 | $12.75 | 224300 |
| 2022-08-10 | -16.49 | $12.78 | 149200 |
| 2022-08-09 | -20.62 | $12.74 | 159200 |
| 2022-08-08 | -21.65 | $12.73 | 181412 |
| 2022-08-05 | -20.62 | $12.74 | 219522 |
| 2022-08-04 | -8.25 | $12.86 | 256300 |
| 2022-08-03 | 0.00 | $12.94 | 229000 |
| 2022-08-02 | -8.24 | $12.68 | 271300 |
| 2022-08-01 | -9.76 | $12.61 | 250300 |
| 2022-07-29 | -4.05 | $12.58 | 160239 |
| 2022-07-28 | -5.97 | $12.46 | 234600 |
| 2022-07-27 | -12.20 | $12.32 | 211300 |
| 2022-07-26 | -4.60 | $12.34 | 114845 |
| 2022-07-25 | -12.20 | $12.23 | 125537 |
| 2022-07-22 | -5.49 | $12.28 | 229400 |
| 2022-07-21 | -8.18 | $12.21 | 199126 |
| 2022-07-20 | -14.52 | $12.12 | 174440 |
| 2022-07-19 | -19.23 | $12.05 | 154100 |
| 2022-07-18 | -17.69 | $12.07 | 108747 |
| 2022-07-15 | -15.38 | $12.10 | 179740 |
| 2022-07-14 | -20.77 | $12.03 | 112100 |
| 2022-07-13 | -10.77 | $12.16 | 178118 |
| 2022-07-12 | -9.23 | $12.18 | 138405 |
| 2022-07-11 | -3.97 | $12.21 | 135500 |
| 2022-07-08 | -18.52 | $12.10 | 123229 |
| 2022-07-07 | -20.00 | $12.16 | 266724 |
| 2022-07-06 | -23.81 | $12.12 | 203602 |
| 2022-07-05 | -35.98 | $12.05 | 268043 |
| 2022-07-01 | -43.11 | $11.95 | 282000 |
| 2022-06-30 | -41.92 | $11.97 | 273300 |
| 2022-06-29 | -52.10 | $11.80 | 240315 |
| 2022-06-28 | -65.87 | $11.57 | 325100 |
| 2022-06-27 | -69.46 | $11.51 | 265714 |
| 2022-06-24 | -62.87 | $11.62 | 279120 |
| 2022-06-23 | -78.44 | $11.36 | 258500 |
| 2022-06-22 | -92.81 | $11.12 | 367500 |
| 2022-06-21 | -100.00 | $11.00 | 518800 |
| 2022-06-17 | -96.99 | $11.06 | 517132 |
| 2022-06-16 | -96.77 | $11.17 | 569045 |
| 2022-06-15 | -88.00 | $11.57 | 237100 |
| 2022-06-14 | -92.80 | $11.51 | 286400 |
| 2022-06-13 | -82.40 | $11.64 | 564017 |
| 2022-06-10 | -44.00 | $12.12 | 415300 |
| 2022-06-09 | -45.60 | $12.10 | 216600 |
| 2022-06-08 | -20.00 | $12.42 | 272729 |
| 2022-06-07 | -23.20 | $12.38 | 357500 |
| 2022-06-06 | -18.40 | $12.44 | 342300 |
| 2022-06-03 | -7.20 | $12.58 | 412400 |
| 2022-06-02 | -0.80 | $12.66 | 244449 |
| 2022-06-01 | -0.88 | $12.55 | 321700 |
| 2022-05-31 | -8.41 | $12.40 | 263600 |
| 2022-05-27 | -3.74 | $12.45 | 425700 |
| 2022-05-26 | -2.44 | $12.22 | 607100 |
| 2022-05-25 | -4.55 | $12.05 | 345548 |
| 2022-05-24 | -38.46 | $11.82 | 191400 |
| 2022-05-23 | -61.54 | $11.67 | 337143 |
| 2022-05-20 | -63.08 | $11.66 | 332800 |
| 2022-05-19 | -80.56 | $11.56 | 222206 |
| 2022-05-18 | -98.75 | $11.48 | 251749 |
| 2022-05-17 | -79.71 | $11.72 | 187700 |
| 2022-05-16 | -53.62 | $11.90 | 347000 |
| 2022-05-13 | -44.93 | $11.96 | 301700 |
| 2022-05-12 | -63.38 | $11.84 | 208825 |
| 2022-05-11 | -62.65 | $11.89 | 276900 |
| 2022-05-10 | -60.24 | $11.91 | 368800 |
| 2022-05-09 | -86.75 | $11.69 | 402847 |
| 2022-05-06 | -86.67 | $11.82 | 234600 |
| 2022-05-05 | -91.01 | $11.79 | 224500 |
| 2022-05-04 | -78.79 | $11.92 | 301525 |
| 2022-05-03 | -95.69 | $11.83 | 243620 |
| 2022-05-02 | -95.16 | $11.84 | 370842 |
| 2022-04-29 | -85.00 | $11.99 | 225900 |
| 2022-04-28 | -84.62 | $12.00 | 247717 |
| 2022-04-27 | -97.81 | $11.87 | 214821 |
| 2022-04-26 | -95.49 | $11.94 | 589002 |
| 2022-04-25 | -91.73 | $11.99 | 457100 |
| 2022-04-22 | -92.74 | $12.06 | 261900 |
| 2022-04-21 | -90.32 | $12.09 | 306003 |
| 2022-04-20 | -76.61 | $12.26 | 352800 |
| 2022-04-19 | -89.60 | $12.10 | 501700 |
| 2022-04-18 | -93.99 | $12.09 | 464045 |
| 2022-04-14 | -95.65 | $12.10 | 367600 |
| 2022-04-13 | -96.85 | $12.19 | 586522 |
| 2022-04-12 | -85.94 | $12.40 | 223218 |
| 2022-04-11 | -94.66 | $12.29 | 170647 |
| 2022-04-08 | -96.64 | $12.38 | 211600 |
| 2022-04-07 | -91.30 | $12.59 | 129249 |
| 2022-04-06 | -98.50 | $12.58 | 121300 |
| 2022-04-05 | -97.41 | $12.76 | 144500 |
| 2022-04-04 | -94.23 | $12.91 | 120900 |
| 2022-04-01 | -90.38 | $12.95 | 159100 |
| 2022-03-31 | -78.70 | $13.08 | 135901 |
| 2022-03-30 | -78.70 | $13.08 | 85611 |
| 2022-03-29 | -77.78 | $13.09 | 88847 |
| 2022-03-28 | -95.37 | $12.90 | 95207 |
| 2022-03-25 | -89.72 | $12.97 | 158400 |
| 2022-03-24 | -95.92 | $12.99 | 91219 |
| 2022-03-23 | -95.35 | $13.11 | 56700 |
| 2022-03-22 | -97.56 | $13.13 | 94846 |
| 2022-03-21 | -89.61 | $13.24 | 83030 |
| 2022-03-18 | -75.32 | $13.35 | 55900 |
| 2022-03-17 | -70.13 | $13.39 | 58500 |
| 2022-03-16 | -83.12 | $13.29 | 108418 |
| 2022-03-15 | -95.24 | $13.33 | 82529 |
| 2022-03-14 | -77.78 | $13.44 | 115435 |
| 2022-03-11 | -74.47 | $13.58 | 88420 |
| 2022-03-10 | -63.83 | $13.64 | 88701 |
| 2022-03-09 | -80.28 | $13.61 | 63732 |
| 2022-03-08 | -76.06 | $13.64 | 73500 |
| 2022-03-07 | -75.00 | $13.65 | 102100 |
| 2022-03-04 | -52.81 | $13.89 | 73016 |
| 2022-03-03 | -60.67 | $13.82 | 85500 |
| 2022-03-02 | -71.43 | $13.77 | 100800 |
| 2022-03-01 | -66.67 | $13.82 | 90100 |
| 2022-02-28 | -83.81 | $13.64 | 85600 |
| 2022-02-25 | -82.86 | $13.65 | 83901 |
| 2022-02-24 | -86.67 | $13.61 | 66214 |
| 2022-02-23 | -97.03 | $13.54 | 55300 |
| 2022-02-22 | -80.20 | $13.71 | 88400 |
| 2022-02-18 | -76.24 | $13.75 | 32638 |
| 2022-02-17 | -80.20 | $13.71 | 118900 |
| 2022-02-16 | -86.89 | $13.67 | 129342 |
| 2022-02-15 | -100.00 | $13.51 | 122044 |
| 2022-02-14 | -98.01 | $13.54 | 92100 |
| 2022-02-11 | -97.33 | $13.71 | 87000 |
| 2022-02-10 | -98.55 | $13.82 | 88747 |
| 2022-02-09 | -98.53 | $13.92 | 111200 |
| 2022-02-08 | -99.27 | $14.00 | 104700 |
| 2022-02-07 | -93.26 | $14.11 | 84805 |
| 2022-02-04 | -98.31 | $14.02 | 155800 |
| 2022-02-03 | -90.91 | $14.27 | 83623 |
| 2022-02-02 | -85.45 | $14.36 | 80941 |
| 2022-02-01 | -89.09 | $14.30 | 57700 |
| 2022-01-31 | -86.67 | $14.34 | 74700 |
| 2022-01-28 | -88.48 | $14.31 | 89100 |
| 2022-01-27 | -85.45 | $14.36 | 114836 |
| 2022-01-26 | -88.48 | $14.31 | 97814 |
| 2022-01-25 | -89.09 | $14.30 | 193900 |
| 2022-01-24 | -93.29 | $14.24 | 100100 |
| 2022-01-21 | -96.58 | $14.36 | 64404 |
| 2022-01-20 | -99.21 | $14.51 | 96400 |
| 2022-01-19 | -96.69 | $14.60 | 98300 |
| 2022-01-18 | -95.45 | $14.72 | 192627 |
| 2022-01-14 | -97.59 | $15.02 | 60430 |
| 2022-01-13 | -96.25 | $15.13 | 38443 |
| 2022-01-12 | -92.77 | $15.20 | 28600 |
| 2022-01-11 | -86.46 | $15.27 | 50800 |
| 2022-01-10 | -70.83 | $15.42 | 58100 |
| 2022-01-07 | -64.58 | $15.48 | 82200 |
| 2022-01-06 | -96.88 | $15.17 | 97405 |
| 2022-01-05 | -85.42 | $15.28 | 91241 |
| 2022-01-04 | -78.13 | $15.35 | 54600 |
| 2022-01-03 | -71.88 | $15.41 | 68428 |
| 2021-12-31 | -68.75 | $15.44 | 59700 |
| 2021-12-30 | -68.75 | $15.44 | 56200 |
| 2021-12-29 | -70.19 | $15.45 | 63000 |
| 2021-12-28 | -75.00 | $15.40 | 115410 |
| 2021-12-27 | -89.42 | $15.25 | 78800 |
| 2021-12-23 | -88.46 | $15.26 | 243519 |
| 2021-12-22 | -96.91 | $15.24 | 302448 |
| 2021-12-21 | -96.55 | $15.34 | 166709 |
| 2021-12-20 | -93.06 | $15.51 | 202100 |
| 2021-12-17 | -81.82 | $15.73 | 38439 |
| 2021-12-16 | -74.55 | $15.77 | 40700 |
| 2021-12-15 | -54.55 | $15.88 | 45810 |
| 2021-12-14 | -44.83 | $15.95 | 32200 |
| 2021-12-13 | -63.08 | $15.87 | 65400 |
| 2021-12-10 | -79.45 | $15.78 | 27523 |
| 2021-12-09 | -86.84 | $15.73 | 46400 |
| 2021-12-08 | -82.14 | $15.78 | 51832 |
| 2021-12-07 | -75.00 | $15.84 | 56800 |
| 2021-12-06 | -95.24 | $15.67 | 78300 |
| 2021-12-03 | -97.14 | $15.79 | 41400 |
| 2021-12-02 | -95.45 | $15.84 | 60300 |
| 2021-12-01 | -53.25 | $16.06 | 68600 |
| 2021-11-30 | -50.00 | $16.07 | 48200 |
| 2021-11-29 | -58.43 | $15.95 | 47800 |
| 2021-11-26 | -58.10 | $15.86 | 22740 |
| 2021-11-24 | -38.66 | $16.01 | 39900 |
| 2021-11-23 | -45.45 | $15.92 | 70200 |
| 2021-11-22 | -35.97 | $15.97 | 52504 |
| 2021-11-19 | -35.62 | $15.95 | 100200 |
| 2021-11-18 | -28.77 | $16.05 | 77333 |
| 2021-11-17 | -30.82 | $16.02 | 98900 |
| 2021-11-16 | -28.08 | $16.06 | 63400 |
| 2021-11-15 | -19.86 | $16.18 | 36802 |
| 2021-11-12 | -14.38 | $16.26 | 41800 |
| 2021-11-11 | -13.01 | $16.28 | 48300 |
| 2021-11-10 | -13.70 | $16.27 | 54604 |
| 2021-11-09 | -2.22 | $16.33 | 48900 |
| 2021-11-08 | -0.78 | $16.29 | 101500 |
| 2021-11-05 | -9.01 | $16.02 | 90113 |
| 2021-11-04 | -2.13 | $15.93 | 77000 |
| 2021-11-03 | -4.60 | $15.84 | 41800 |
| 2021-11-02 | -9.21 | $15.70 | 45600 |
| 2021-11-01 | -11.27 | $15.64 | 104020 |
| 2021-10-29 | -13.64 | $15.58 | 72620 |
| 2021-10-28 | -31.94 | $15.50 | 82100 |
| 2021-10-27 | -58.97 | $15.33 | 45445 |
| 2021-10-26 | -79.49 | $15.17 | 59600 |
| 2021-10-25 | -84.62 | $15.13 | 43400 |
| 2021-10-22 | -97.59 | $15.03 | 44329 |
| 2021-10-21 | -96.47 | $15.08 | 39431 |
| 2021-10-20 | -98.85 | $15.20 | 61500 |
| 2021-10-19 | -100.00 | $15.20 | 41200 |
| 2021-10-18 | -96.43 | $15.25 | 61435 |
| 2021-10-15 | -100.00 | $15.35 | 35344 |
| 2021-10-14 | -90.00 | $15.43 | 54002 |
| 2021-10-13 | -82.86 | $15.48 | 47400 |
| 2021-10-12 | -93.83 | $15.41 | 48148 |
| 2021-10-11 | -93.83 | $15.41 | 72500 |
| 2021-10-08 | -97.26 | $15.46 | 29500 |
| 2021-10-07 | -86.30 | $15.54 | 34600 |
| 2021-10-06 | -100.00 | $15.44 | 58210 |
| 2021-10-05 | -97.06 | $15.51 | 28100 |
| 2021-10-04 | -98.46 | $15.53 | 27800 |
| 2021-10-01 | -87.10 | $15.63 | 60700 |
| 2021-09-30 | -80.65 | $15.67 | 61000 |
| 2021-09-29 | -85.48 | $15.64 | 76800 |
| 2021-09-28 | -95.16 | $15.58 | 69700 |
| 2021-09-27 | -75.81 | $15.70 | 36600 |
| 2021-09-24 | -53.23 | $15.84 | 61146 |
| 2021-09-23 | -43.55 | $15.90 | 74400 |
| 2021-09-22 | -19.35 | $16.05 | 16000 |
| 2021-09-21 | -35.48 | $15.95 | 51522 |
| 2021-09-20 | -30.65 | $15.98 | 40000 |
| 2021-09-17 | -28.57 | $16.00 | 21600 |
| 2021-09-16 | -26.98 | $16.01 | 42400 |
| 2021-09-15 | -36.51 | $15.95 | 119429 |
| 2021-09-14 | -36.62 | $16.00 | 83116 |
| 2021-09-13 | -59.26 | $15.88 | 44800 |
| 2021-09-10 | -80.25 | $15.71 | 64644 |
| 2021-09-09 | -77.01 | $15.75 | 67600 |
| 2021-09-08 | -88.64 | $15.65 | 102400 |
| 2021-09-07 | -93.18 | $15.61 | 132935 |
| 2021-09-03 | -97.59 | $15.62 | 101913 |
| 2021-09-02 | -95.77 | $15.75 | 134544 |
| 2021-09-01 | -85.51 | $15.84 | 78200 |
| 2021-08-31 | -86.96 | $15.83 | 103100 |
| 2021-08-30 | -98.04 | $15.93 | 47501 |
| 2021-08-27 | -93.75 | $15.98 | 52515 |
| 2021-08-26 | -75.00 | $16.07 | 29336 |
| 2021-08-25 | -79.17 | $16.05 | 63600 |
| 2021-08-24 | -77.08 | $16.06 | 39700 |
| 2021-08-23 | -63.46 | $16.10 | 39010 |
| 2021-08-20 | -51.92 | $16.16 | 56528 |
| 2021-08-19 | -86.54 | $15.98 | 63831 |
| 2021-08-18 | -67.31 | $16.08 | 32100 |
| 2021-08-17 | -59.62 | $16.12 | 57900 |
| 2021-08-16 | -46.15 | $16.19 | 71700 |
| 2021-08-13 | -48.08 | $16.18 | 20726 |
| 2021-08-12 | -46.15 | $16.19 | 48735 |
| 2021-08-11 | -21.15 | $16.32 | 78217 |
| 2021-08-10 | -8.57 | $16.23 | 19221 |
| 2021-08-09 | -58.33 | $16.11 | 41300 |
| 2021-08-06 | -75.00 | $16.03 | 37900 |
| 2021-08-05 | -87.50 | $15.97 | 43000 |
| 2021-08-04 | -85.42 | $15.98 | 69701 |
| 2021-08-03 | -56.25 | $16.12 | 89100 |
| 2021-08-02 | -47.92 | $16.16 | 54800 |
| 2021-07-30 | -62.50 | $16.09 | 36100 |
| 2021-07-29 | -70.83 | $16.05 | 30500 |
| 2021-07-28 | -65.45 | $16.03 | 30326 |
| 2021-07-27 | -80.36 | $15.94 | 151926 |
| 2021-07-26 | -34.48 | $16.19 | 27242 |
| 2021-07-23 | -40.68 | $16.15 | 57825 |
| 2021-07-22 | -39.68 | $16.14 | 49738 |
ADX — Average Directional Index
MODERATE_TRENDMeasures trend strength on a scale of 0-100
Latest Value
23.26
2026-07-20
Close Price
$10.86
Vol: 45263Average Directional Index - Detailed Analysis
Minimum
7.42
Average
24.02
Maximum
68.97
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 23.26 | $10.86 | 45263 |
| 2026-07-17 | 23.87 | $10.85 | 208100 |
| 2026-07-16 | 24.51 | $10.93 | 273233 |
| 2026-07-15 | 24.60 | $10.97 | 234318 |
| 2026-07-14 | 24.36 | $11.02 | 418200 |
| 2026-07-13 | 23.90 | $10.97 | 570223 |
| 2026-07-10 | 23.64 | $10.99 | 278009 |
| 2026-07-09 | 23.37 | $10.97 | 301600 |
| 2026-07-08 | 23.14 | $10.98 | 356103 |
| 2026-07-07 | 22.90 | $10.98 | 203436 |
| 2026-07-06 | 22.05 | $11.03 | 198400 |
| 2026-07-02 | 20.94 | $11.04 | 394900 |
| 2026-07-01 | 19.44 | $11.01 | 441036 |
| 2026-06-30 | 18.50 | $10.99 | 338400 |
| 2026-06-29 | 17.56 | $10.95 | 382400 |
| 2026-06-26 | 16.46 | $10.98 | 239400 |
| 2026-06-25 | 15.57 | $10.90 | 217926 |
| 2026-06-24 | 14.79 | $10.88 | 311485 |
| 2026-06-23 | 13.98 | $10.89 | 267230 |
| 2026-06-22 | 13.47 | $10.85 | 317000 |
| 2026-06-18 | 13.06 | $10.84 | 390442 |
| 2026-06-17 | 12.64 | $10.76 | 201300 |
| 2026-06-16 | 12.50 | $10.77 | 242024 |
| 2026-06-15 | 12.55 | $10.75 | 555700 |
| 2026-06-12 | 12.75 | $10.74 | 404200 |
| 2026-06-11 | 12.79 | $10.81 | 214119 |
| 2026-06-10 | 12.21 | $10.80 | 545500 |
| 2026-06-09 | 11.60 | $10.84 | 293400 |
| 2026-06-08 | 11.38 | $10.73 | 369500 |
| 2026-06-05 | 11.50 | $10.76 | 308700 |
| 2026-06-04 | 11.44 | $10.82 | 359919 |
| 2026-06-03 | 11.38 | $10.76 | 380700 |
| 2026-06-02 | 11.65 | $10.78 | 402200 |
| 2026-06-01 | 11.94 | $10.77 | 468349 |
| 2026-05-29 | 12.25 | $10.82 | 328941 |
| 2026-05-28 | 12.56 | $10.78 | 313649 |
| 2026-05-27 | 13.21 | $10.73 | 211935 |
| 2026-05-26 | 13.79 | $10.71 | 194423 |
| 2026-05-22 | 14.07 | $10.62 | 161800 |
| 2026-05-21 | 13.76 | $10.56 | 245200 |
| 2026-05-20 | 13.36 | $10.58 | 264000 |
| 2026-05-19 | 12.70 | $10.49 | 440003 |
| 2026-05-18 | 11.51 | $10.54 | 401200 |
| 2026-05-15 | 10.52 | $10.61 | 400800 |
| 2026-05-14 | 9.76 | $10.80 | 168100 |
| 2026-05-13 | 10.25 | $10.81 | 306200 |
| 2026-05-12 | 10.77 | $10.81 | 208300 |
| 2026-05-11 | 11.15 | $10.85 | 236200 |
| 2026-05-08 | 11.21 | $10.86 | 302700 |
| 2026-05-07 | 11.27 | $10.85 | 183600 |
| 2026-05-06 | 11.47 | $10.84 | 309900 |
| 2026-05-05 | 11.82 | $10.78 | 152112 |
| 2026-05-04 | 12.25 | $10.74 | 412003 |
| 2026-05-01 | 12.70 | $10.79 | 289332 |
| 2026-04-30 | 13.35 | $10.82 | 235400 |
| 2026-04-29 | 13.85 | $10.79 | 129623 |
| 2026-04-28 | 14.31 | $10.81 | 154742 |
| 2026-04-27 | 14.99 | $10.82 | 195200 |
| 2026-04-24 | 15.72 | $10.83 | 191000 |
| 2026-04-23 | 16.54 | $10.84 | 178926 |
| 2026-04-22 | 17.41 | $10.82 | 173000 |
| 2026-04-21 | 18.32 | $10.82 | 196643 |
| 2026-04-20 | 19.23 | $10.84 | 300200 |
| 2026-04-17 | 20.18 | $10.81 | 182142 |
| 2026-04-16 | 20.97 | $10.71 | 279541 |
| 2026-04-15 | 21.58 | $10.71 | 233500 |
| 2026-04-14 | 21.92 | $10.77 | 248000 |
| 2026-04-13 | 22.76 | $10.82 | 179100 |
| 2026-04-10 | 23.80 | $10.81 | 292644 |
| 2026-04-09 | 24.89 | $10.69 | 254532 |
| 2026-04-08 | 25.82 | $10.72 | 303500 |
| 2026-04-07 | 26.48 | $10.49 | 397638 |
| 2026-04-06 | 26.13 | $10.40 | 282000 |
| 2026-04-02 | 25.29 | $10.47 | 315200 |
| 2026-04-01 | 24.42 | $10.46 | 291800 |
| 2026-03-31 | 23.69 | $10.40 | 330800 |
| 2026-03-30 | 22.19 | $10.24 | 416100 |
| 2026-03-27 | 20.08 | $10.27 | 330000 |
| 2026-03-26 | 17.92 | $10.40 | 261812 |
| 2026-03-25 | 16.09 | $10.55 | 368418 |
| 2026-03-24 | 14.55 | $10.47 | 441300 |
| 2026-03-23 | 12.93 | $10.63 | 276715 |
| 2026-03-20 | 12.19 | $10.64 | 264527 |
| 2026-03-19 | 11.30 | $10.69 | 169304 |
| 2026-03-18 | 10.90 | $10.72 | 174100 |
| 2026-03-17 | 10.62 | $10.74 | 210712 |
| 2026-03-16 | 10.56 | $10.74 | 150330 |
| 2026-03-13 | 10.29 | $10.71 | 176400 |
| 2026-03-12 | 9.80 | $10.75 | 205499 |
| 2026-03-11 | 9.51 | $10.78 | 215112 |
| 2026-03-10 | 9.66 | $10.84 | 251422 |
| 2026-03-09 | 9.73 | $10.80 | 272528 |
| 2026-03-06 | 9.51 | $10.83 | 377300 |
| 2026-03-05 | 9.67 | $10.88 | 376900 |
| 2026-03-04 | 10.10 | $10.93 | 416100 |
| 2026-03-03 | 10.03 | $10.93 | 379500 |
| 2026-03-02 | 9.74 | $11.01 | 367700 |
| 2026-02-27 | 9.43 | $10.90 | 226400 |
| 2026-02-26 | 9.75 | $10.90 | 171040 |
| 2026-02-25 | 10.09 | $10.92 | 277221 |
| 2026-02-24 | 10.44 | $10.92 | 184900 |
| 2026-02-23 | 10.98 | $10.93 | 295226 |
| 2026-02-20 | 11.56 | $10.90 | 215200 |
| 2026-02-19 | 12.07 | $10.89 | 266703 |
| 2026-02-18 | 12.36 | $10.86 | 143131 |
| 2026-02-17 | 12.05 | $10.79 | 194700 |
| 2026-02-13 | 11.73 | $10.78 | 295216 |
| 2026-02-12 | 11.28 | $10.85 | 214025 |
| 2026-02-11 | 10.95 | $10.77 | 297044 |
| 2026-02-10 | 10.60 | $10.84 | 259800 |
| 2026-02-09 | 10.44 | $10.88 | 280917 |
| 2026-02-06 | 10.33 | $10.84 | 134000 |
| 2026-02-05 | 9.96 | $10.90 | 278341 |
| 2026-02-04 | 9.89 | $10.93 | 487600 |
| 2026-02-03 | 10.10 | $10.99 | 271841 |
| 2026-02-02 | 10.47 | $10.99 | 365500 |
| 2026-01-30 | 10.87 | $11.02 | 185400 |
| 2026-01-29 | 10.96 | $10.99 | 386329 |
| 2026-01-28 | 11.19 | $10.99 | 259633 |
| 2026-01-27 | 11.51 | $10.87 | 597000 |
| 2026-01-26 | 12.10 | $10.86 | 325800 |
| 2026-01-23 | 12.27 | $10.86 | 162000 |
| 2026-01-22 | 12.79 | $10.90 | 450605 |
| 2026-01-21 | 13.08 | $10.93 | 208048 |
| 2026-01-20 | 13.39 | $10.75 | 263500 |
| 2026-01-16 | 13.67 | $10.84 | 159112 |
| 2026-01-15 | 13.70 | $10.85 | 175038 |
| 2026-01-14 | 13.74 | $10.86 | 223811 |
| 2026-01-13 | 13.67 | $10.86 | 259215 |
| 2026-01-12 | 13.67 | $10.85 | 281000 |
| 2026-01-09 | 13.75 | $10.85 | 463944 |
| 2026-01-08 | 13.98 | $10.78 | 206109 |
| 2026-01-07 | 14.54 | $10.75 | 289129 |
| 2026-01-06 | 15.04 | $10.68 | 146400 |
| 2026-01-05 | 15.09 | $10.65 | 147100 |
| 2026-01-02 | 15.04 | $10.69 | 273623 |
| 2025-12-31 | 15.29 | $10.60 | 455300 |
| 2025-12-30 | 15.15 | $10.58 | 542600 |
| 2025-12-29 | 14.68 | $10.56 | 703948 |
| 2025-12-26 | 13.85 | $10.57 | 305946 |
| 2025-12-24 | 13.16 | $10.57 | 310400 |
| 2025-12-23 | 12.44 | $10.57 | 651700 |
| 2025-12-22 | 11.74 | $10.58 | 500000 |
| 2025-12-19 | 11.25 | $10.75 | 260700 |
| 2025-12-18 | 11.72 | $10.76 | 448800 |
| 2025-12-17 | 12.21 | $10.71 | 355600 |
| 2025-12-16 | 12.59 | $10.70 | 371900 |
| 2025-12-15 | 12.77 | $10.66 | 375700 |
| 2025-12-12 | 12.75 | $10.65 | 581731 |
| 2025-12-11 | 12.73 | $10.68 | 293044 |
| 2025-12-10 | 13.04 | $10.70 | 250942 |
| 2025-12-09 | 13.45 | $10.71 | 457500 |
| 2025-12-08 | 13.88 | $10.63 | 514937 |
| 2025-12-05 | 13.96 | $10.69 | 399600 |
| 2025-12-04 | 14.53 | $10.70 | 417227 |
| 2025-12-03 | 14.95 | $10.69 | 548400 |
| 2025-12-02 | 15.10 | $10.61 | 316600 |
| 2025-12-01 | 14.84 | $10.63 | 241400 |
| 2025-11-28 | 14.87 | $10.71 | 266600 |
| 2025-11-26 | 15.31 | $10.71 | 382600 |
| 2025-11-25 | 16.06 | $10.75 | 295816 |
| 2025-11-24 | 16.77 | $10.74 | 316200 |
| 2025-11-21 | 17.40 | $10.65 | 220737 |
| 2025-11-20 | 17.53 | $10.65 | 157519 |
| 2025-11-19 | 17.74 | $10.69 | 238600 |
| 2025-11-18 | 17.97 | $10.69 | 209000 |
| 2025-11-17 | 18.73 | $10.75 | 430049 |
| 2025-11-14 | 19.71 | $10.73 | 185000 |
| 2025-11-13 | 20.75 | $10.80 | 279638 |
| 2025-11-12 | 21.13 | $10.80 | 229900 |
| 2025-11-11 | 21.43 | $10.83 | 359944 |
| 2025-11-10 | 21.52 | $10.85 | 278214 |
| 2025-11-07 | 21.84 | $10.82 | 235416 |
| 2025-11-06 | 22.60 | $10.80 | 176918 |
| 2025-11-05 | 23.31 | $10.77 | 197213 |
| 2025-11-04 | 24.04 | $10.84 | 277100 |
| 2025-11-03 | 24.18 | $10.83 | 278700 |
| 2025-10-31 | 24.33 | $10.87 | 293200 |
| 2025-10-30 | 24.03 | $10.88 | 154305 |
| 2025-10-29 | 23.72 | $10.91 | 328100 |
| 2025-10-28 | 23.39 | $10.92 | 227135 |
| 2025-10-27 | 23.15 | $10.86 | 271846 |
| 2025-10-24 | 22.91 | $10.86 | 158500 |
| 2025-10-23 | 22.88 | $10.83 | 213308 |
| 2025-10-22 | 22.97 | $10.79 | 144616 |
| 2025-10-21 | 23.12 | $10.77 | 201309 |
| 2025-10-20 | 23.39 | $10.78 | 284105 |
| 2025-10-17 | 23.69 | $10.68 | 342800 |
| 2025-10-16 | 24.76 | $10.70 | 565700 |
| 2025-10-15 | 25.65 | $10.79 | 210200 |
| 2025-10-14 | 26.25 | $10.79 | 355200 |
| 2025-10-13 | 26.62 | $10.81 | 321327 |
| 2025-10-10 | 27.33 | $10.75 | 245800 |
| 2025-10-09 | 28.07 | $10.74 | 333200 |
| 2025-10-08 | 28.77 | $10.83 | 271017 |
| 2025-10-07 | 29.51 | $10.71 | 146700 |
| 2025-10-06 | 30.40 | $10.75 | 489523 |
| 2025-10-03 | 31.34 | $10.85 | 132900 |
| 2025-10-02 | 31.39 | $10.84 | 185412 |
| 2025-10-01 | 31.64 | $10.79 | 251400 |
| 2025-09-30 | 31.89 | $10.85 | 177500 |
| 2025-09-29 | 31.56 | $10.82 | 246600 |
| 2025-09-26 | 31.21 | $10.73 | 227100 |
| 2025-09-25 | 31.13 | $10.68 | 250702 |
| 2025-09-24 | 31.14 | $10.69 | 237621 |
| 2025-09-23 | 31.15 | $10.78 | 147000 |
| 2025-09-22 | 30.28 | $10.82 | 251902 |
| 2025-09-19 | 29.48 | $10.80 | 207000 |
| 2025-09-18 | 28.63 | $10.84 | 394305 |
| 2025-09-17 | 27.28 | $10.82 | 289501 |
| 2025-09-16 | 26.13 | $10.77 | 206925 |
| 2025-09-15 | 24.92 | $10.78 | 119610 |
| 2025-09-12 | 23.65 | $10.82 | 213042 |
| 2025-09-11 | 21.96 | $10.82 | 262022 |
| 2025-09-10 | 20.00 | $10.80 | 363200 |
| 2025-09-09 | 18.08 | $10.64 | 270300 |
| 2025-09-08 | 16.42 | $10.60 | 232506 |
| 2025-09-05 | 14.91 | $10.45 | 360224 |
| 2025-09-04 | 13.95 | $10.35 | 250100 |
| 2025-09-03 | 13.44 | $10.33 | 444000 |
| 2025-09-02 | 13.03 | $10.29 | 276000 |
| 2025-08-29 | 12.79 | $10.30 | 405138 |
| 2025-08-28 | 12.54 | $10.22 | 335647 |
| 2025-08-27 | 12.82 | $10.20 | 273221 |
| 2025-08-26 | 13.33 | $10.18 | 225000 |
| 2025-08-25 | 14.04 | $10.18 | 214800 |
| 2025-08-22 | 14.70 | $10.18 | 275900 |
| 2025-08-21 | 15.47 | $10.12 | 200000 |
| 2025-08-20 | 15.56 | $10.11 | 153200 |
| 2025-08-19 | 15.80 | $10.18 | 170434 |
| 2025-08-18 | 16.25 | $10.20 | 243900 |
| 2025-08-15 | 16.87 | $10.27 | 156808 |
| 2025-08-14 | 17.54 | $10.33 | 177443 |
| 2025-08-13 | 17.82 | $10.35 | 279609 |
| 2025-08-12 | 17.94 | $10.30 | 343928 |
| 2025-08-11 | 18.27 | $10.29 | 150900 |
| 2025-08-08 | 18.06 | $10.32 | 206146 |
| 2025-08-07 | 17.84 | $10.31 | 295304 |
| 2025-08-06 | 17.67 | $10.29 | 321825 |
| 2025-08-05 | 17.73 | $10.21 | 382427 |
| 2025-08-04 | 18.04 | $10.19 | 460619 |
| 2025-08-01 | 18.37 | $10.16 | 534300 |
| 2025-07-31 | 19.32 | $10.06 | 246302 |
| 2025-07-30 | 19.60 | $10.04 | 229423 |
| 2025-07-29 | 19.61 | $10.05 | 169923 |
| 2025-07-28 | 19.75 | $10.06 | 114406 |
| 2025-07-25 | 19.96 | $10.08 | 195527 |
| 2025-07-24 | 19.81 | $10.06 | 275800 |
| 2025-07-23 | 19.57 | $10.02 | 332500 |
| 2025-07-22 | 19.12 | $10.05 | 219400 |
| 2025-07-21 | 18.82 | $10.09 | 376441 |
| 2025-07-18 | 18.60 | $10.10 | 232000 |
| 2025-07-17 | 17.73 | $10.19 | 267204 |
| 2025-07-16 | 16.90 | $10.15 | 386309 |
| 2025-07-15 | 16.03 | $10.25 | 219901 |
| 2025-07-14 | 15.68 | $10.34 | 253900 |
| 2025-07-11 | 15.97 | $10.32 | 253000 |
| 2025-07-10 | 16.18 | $10.35 | 202921 |
| 2025-07-09 | 16.62 | $10.35 | 194133 |
| 2025-07-08 | 16.72 | $10.33 | 170336 |
| 2025-07-07 | 16.74 | $10.37 | 294107 |
| 2025-07-03 | 16.77 | $10.40 | 216134 |
| 2025-07-02 | 17.40 | $10.38 | 178500 |
| 2025-07-01 | 17.91 | $10.36 | 206117 |
| 2025-06-30 | 18.35 | $10.35 | 425700 |
| 2025-06-27 | 18.74 | $10.35 | 231512 |
| 2025-06-26 | 19.49 | $10.35 | 349400 |
| 2025-06-25 | 20.27 | $10.29 | 218101 |
| 2025-06-24 | 20.46 | $10.31 | 212819 |
| 2025-06-23 | 20.66 | $10.25 | 164300 |
| 2025-06-20 | 20.36 | $10.25 | 497800 |
| 2025-06-18 | 20.03 | $10.29 | 220000 |
| 2025-06-17 | 19.95 | $10.30 | 88644 |
| 2025-06-16 | 19.52 | $10.26 | 130238 |
| 2025-06-13 | 19.17 | $10.29 | 173200 |
| 2025-06-12 | 18.63 | $10.35 | 224113 |
| 2025-06-11 | 18.70 | $10.35 | 281300 |
| 2025-06-10 | 18.60 | $10.28 | 524441 |
| 2025-06-09 | 18.50 | $10.27 | 329036 |
| 2025-06-06 | 18.73 | $10.30 | 267949 |
| 2025-06-05 | 18.98 | $10.32 | 212300 |
| 2025-06-04 | 18.75 | $10.35 | 206100 |
| 2025-06-03 | 18.63 | $10.34 | 250300 |
| 2025-06-02 | 18.49 | $10.34 | 234448 |
| 2025-05-30 | 18.19 | $10.34 | 127400 |
| 2025-05-29 | 17.73 | $10.32 | 149400 |
| 2025-05-28 | 17.16 | $10.29 | 207544 |
| 2025-05-27 | 16.56 | $10.35 | 166107 |
| 2025-05-23 | 16.10 | $10.25 | 224000 |
| 2025-05-22 | 15.33 | $10.29 | 270533 |
| 2025-05-21 | 14.52 | $10.29 | 262215 |
| 2025-05-20 | 14.05 | $10.42 | 239700 |
| 2025-05-19 | 14.20 | $10.44 | 93517 |
| 2025-05-16 | 14.37 | $10.49 | 145700 |
| 2025-05-15 | 14.64 | $10.53 | 161800 |
| 2025-05-14 | 14.62 | $10.48 | 179028 |
| 2025-05-13 | 14.61 | $10.55 | 144904 |
| 2025-05-12 | 15.01 | $10.53 | 182300 |
| 2025-05-09 | 15.49 | $10.57 | 50403 |
| 2025-05-08 | 16.13 | $10.56 | 137024 |
| 2025-05-07 | 16.82 | $10.55 | 203923 |
| 2025-05-06 | 17.54 | $10.57 | 126200 |
| 2025-05-05 | 18.29 | $10.58 | 106245 |
| 2025-05-02 | 19.17 | $10.62 | 190900 |
| 2025-05-01 | 20.10 | $10.63 | 220900 |
| 2025-04-30 | 21.07 | $10.55 | 144723 |
| 2025-04-29 | 21.90 | $10.48 | 97300 |
| 2025-04-28 | 22.27 | $10.39 | 150601 |
| 2025-04-25 | 22.44 | $10.45 | 122500 |
| 2025-04-24 | 22.80 | $10.42 | 149704 |
| 2025-04-23 | 22.73 | $10.25 | 123900 |
| 2025-04-22 | 22.31 | $10.24 | 156300 |
| 2025-04-21 | 21.50 | $10.18 | 173000 |
| 2025-04-17 | 20.59 | $10.28 | 173100 |
| 2025-04-16 | 19.88 | $10.24 | 214200 |
| 2025-04-15 | 19.13 | $10.36 | 183500 |
| 2025-04-14 | 18.72 | $10.37 | 191904 |
| 2025-04-11 | 18.29 | $10.25 | 318127 |
| 2025-04-10 | 16.87 | $10.09 | 478544 |
| 2025-04-09 | 15.42 | $10.43 | 667327 |
| 2025-04-08 | 13.89 | $10.16 | 445700 |
| 2025-04-07 | 12.49 | $10.58 | 508300 |
| 2025-04-04 | 12.42 | $10.77 | 366631 |
| 2025-04-03 | 12.63 | $10.88 | 260500 |
| 2025-04-02 | 12.37 | $10.81 | 276504 |
| 2025-04-01 | 12.25 | $10.83 | 260446 |
| 2025-03-31 | 12.39 | $10.71 | 208231 |
| 2025-03-28 | 12.88 | $10.69 | 214500 |
| 2025-03-27 | 13.34 | $10.66 | 169525 |
| 2025-03-26 | 13.47 | $10.65 | 177525 |
| 2025-03-25 | 13.85 | $10.77 | 241432 |
| 2025-03-24 | 14.53 | $10.76 | 354216 |
| 2025-03-21 | 15.08 | $10.76 | 192700 |
| 2025-03-20 | 15.72 | $10.70 | 122343 |
| 2025-03-19 | 16.05 | $10.65 | 219309 |
| 2025-03-18 | 15.96 | $10.67 | 376200 |
| 2025-03-17 | 16.09 | $10.73 | 199400 |
| 2025-03-14 | 16.58 | $10.75 | 191400 |
| 2025-03-13 | 16.73 | $10.77 | 288933 |
| 2025-03-12 | 17.06 | $10.86 | 251141 |
| 2025-03-11 | 17.92 | $10.87 | 187774 |
| 2025-03-10 | 18.69 | $10.91 | 157100 |
| 2025-03-07 | 19.13 | $10.92 | 140300 |
| 2025-03-06 | 19.51 | $11.02 | 115200 |
| 2025-03-05 | 19.52 | $11.03 | 332843 |
| 2025-03-04 | 19.29 | $11.00 | 200626 |
| 2025-03-03 | 19.04 | $11.07 | 182725 |
| 2025-02-28 | 18.54 | $11.13 | 155823 |
| 2025-02-27 | 18.01 | $11.03 | 154000 |
| 2025-02-26 | 17.82 | $11.07 | 147228 |
| 2025-02-25 | 17.23 | $11.05 | 181734 |
| 2025-02-24 | 16.69 | $10.98 | 96613 |
| 2025-02-21 | 16.46 | $11.01 | 122800 |
| 2025-02-20 | 15.99 | $11.03 | 319200 |
| 2025-02-19 | 15.33 | $11.00 | 227500 |
| 2025-02-18 | 14.64 | $10.94 | 100309 |
| 2025-02-14 | 14.99 | $10.95 | 87242 |
| 2025-02-13 | 15.49 | $10.90 | 123618 |
| 2025-02-12 | 16.02 | $10.87 | 310742 |
| 2025-02-11 | 16.71 | $10.96 | 185600 |
| 2025-02-10 | 16.78 | $10.99 | 165736 |
| 2025-02-07 | 16.71 | $10.96 | 197816 |
| 2025-02-06 | 16.79 | $10.95 | 344400 |
| 2025-02-05 | 16.88 | $11.00 | 320200 |
| 2025-02-04 | 16.68 | $10.91 | 399400 |
| 2025-02-03 | 16.62 | $10.88 | 271326 |
| 2025-01-31 | 16.92 | $10.85 | 199500 |
| 2025-01-30 | 17.10 | $10.84 | 76410 |
| 2025-01-29 | 17.68 | $10.79 | 103300 |
| 2025-01-28 | 18.29 | $10.80 | 454424 |
| 2025-01-27 | 19.22 | $10.75 | 183909 |
| 2025-01-24 | 19.90 | $10.75 | 263642 |
| 2025-01-23 | 20.61 | $10.71 | 184400 |
| 2025-01-22 | 21.24 | $10.73 | 412503 |
| 2025-01-21 | 22.01 | $10.73 | 276004 |
| 2025-01-17 | 22.75 | $10.64 | 234700 |
| 2025-01-16 | 23.19 | $10.61 | 233300 |
| 2025-01-15 | 23.41 | $10.63 | 486331 |
| 2025-01-14 | 23.64 | $10.55 | 352903 |
| 2025-01-13 | 23.33 | $10.55 | 369800 |
| 2025-01-10 | 23.00 | $10.63 | 301100 |
| 2025-01-08 | 22.90 | $10.71 | 236100 |
| 2025-01-07 | 23.19 | $10.74 | 353442 |
| 2025-01-06 | 23.66 | $10.75 | 206600 |
| 2025-01-03 | 24.10 | $10.76 | 261916 |
| 2025-01-02 | 24.56 | $10.72 | 279922 |
| 2024-12-31 | 24.73 | $10.63 | 843108 |
| 2024-12-30 | 24.79 | $10.59 | 865200 |
| 2024-12-27 | 24.39 | $10.55 | 594716 |
| 2024-12-26 | 23.80 | $10.60 | 514116 |
| 2024-12-24 | 23.26 | $10.60 | 279811 |
| 2024-12-23 | 22.46 | $10.55 | 548700 |
| 2024-12-20 | 21.44 | $10.60 | 800500 |
| 2024-12-19 | 20.49 | $10.63 | 654700 |
| 2024-12-18 | 19.62 | $10.82 | 776837 |
| 2024-12-17 | 19.11 | $10.95 | 543400 |
| 2024-12-16 | 19.07 | $11.07 | 350300 |
| 2024-12-13 | 19.46 | $11.19 | 294500 |
| 2024-12-12 | 20.43 | $11.28 | 284000 |
| 2024-12-11 | 20.90 | $11.40 | 405803 |
| 2024-12-10 | 20.65 | $11.40 | 151405 |
| 2024-12-09 | 20.70 | $11.38 | 438000 |
| 2024-12-06 | 20.69 | $11.35 | 316707 |
| 2024-12-05 | 21.02 | $11.26 | 393909 |
| 2024-12-04 | 21.67 | $11.30 | 254600 |
| 2024-12-03 | 21.96 | $11.32 | 224246 |
| 2024-12-02 | 22.26 | $11.26 | 493610 |
| 2024-11-29 | 22.57 | $11.35 | 147400 |
| 2024-11-27 | 23.00 | $11.26 | 331501 |
| 2024-11-26 | 23.78 | $11.10 | 195337 |
| 2024-11-25 | 24.37 | $11.11 | 387733 |
| 2024-11-22 | 25.00 | $11.04 | 332115 |
| 2024-11-21 | 24.91 | $10.97 | 240349 |
| 2024-11-20 | 24.29 | $10.94 | 231200 |
| 2024-11-19 | 23.64 | $11.00 | 661700 |
| 2024-11-18 | 22.96 | $11.00 | 229045 |
| 2024-11-15 | 22.52 | $11.03 | 219030 |
| 2024-11-14 | 22.15 | $11.13 | 318800 |
| 2024-11-13 | 22.22 | $11.12 | 402611 |
| 2024-11-12 | 22.29 | $11.12 | 312046 |
| 2024-11-11 | 22.42 | $11.17 | 195128 |
| 2024-11-08 | 22.95 | $11.18 | 267300 |
| 2024-11-07 | 23.51 | $11.12 | 262029 |
| 2024-11-06 | 23.31 | $10.99 | 370800 |
| 2024-11-05 | 22.41 | $11.07 | 347900 |
| 2024-11-04 | 21.95 | $11.06 | 302538 |
| 2024-11-01 | 21.46 | $11.08 | 343600 |
| 2024-10-31 | 21.05 | $11.08 | 296021 |
| 2024-10-30 | 20.06 | $11.11 | 228447 |
| 2024-10-29 | 18.94 | $11.02 | 438700 |
| 2024-10-28 | 17.75 | $11.13 | 273130 |
| 2024-10-25 | 16.95 | $11.26 | 194543 |
| 2024-10-24 | 16.61 | $11.18 | 181400 |
| 2024-10-23 | 15.57 | $11.20 | 172900 |
| 2024-10-22 | 14.73 | $11.35 | 143800 |
| 2024-10-21 | 15.05 | $11.37 | 164442 |
| 2024-10-18 | 15.57 | $11.42 | 149537 |
| 2024-10-17 | 16.16 | $11.41 | 283600 |
| 2024-10-16 | 16.82 | $11.41 | 128100 |
| 2024-10-15 | 17.52 | $11.40 | 121511 |
| 2024-10-14 | 18.25 | $11.44 | 200527 |
| 2024-10-11 | 18.90 | $11.50 | 248700 |
| 2024-10-10 | 19.38 | $11.48 | 161843 |
| 2024-10-09 | 19.97 | $11.52 | 148300 |
| 2024-10-08 | 20.49 | $11.53 | 182627 |
| 2024-10-07 | 20.37 | $11.53 | 222116 |
| 2024-10-04 | 20.41 | $11.51 | 171000 |
| 2024-10-03 | 20.08 | $11.55 | 172107 |
| 2024-10-02 | 19.23 | $11.59 | 189200 |
| 2024-10-01 | 18.59 | $11.60 | 142100 |
| 2024-09-30 | 17.93 | $11.52 | 256417 |
| 2024-09-27 | 17.83 | $11.54 | 162700 |
| 2024-09-26 | 17.72 | $11.53 | 189199 |
| 2024-09-25 | 17.61 | $11.50 | 235600 |
| 2024-09-24 | 17.49 | $11.55 | 114138 |
| 2024-09-23 | 17.26 | $11.54 | 185220 |
| 2024-09-20 | 16.80 | $11.56 | 187949 |
| 2024-09-19 | 16.31 | $11.60 | 176900 |
| 2024-09-18 | 15.48 | $11.59 | 167000 |
| 2024-09-17 | 14.61 | $11.57 | 262812 |
| 2024-09-16 | 13.80 | $11.51 | 230430 |
| 2024-09-13 | 13.16 | $11.55 | 173800 |
| 2024-09-12 | 12.09 | $11.46 | 363000 |
| 2024-09-11 | 11.07 | $11.46 | 155524 |
| 2024-09-10 | 10.15 | $11.39 | 107929 |
| 2024-09-09 | 9.79 | $11.37 | 166100 |
| 2024-09-06 | 9.42 | $11.35 | 96400 |
| 2024-09-05 | 9.36 | $11.31 | 303532 |
| 2024-09-04 | 9.38 | $11.26 | 281700 |
| 2024-09-03 | 9.69 | $11.25 | 293600 |
| 2024-08-30 | 10.07 | $11.18 | 448810 |
| 2024-08-29 | 10.14 | $11.16 | 167400 |
| 2024-08-28 | 10.43 | $11.14 | 115200 |
| 2024-08-27 | 10.74 | $11.15 | 217639 |
| 2024-08-26 | 10.99 | $11.17 | 315847 |
| 2024-08-23 | 11.38 | $11.23 | 195200 |
| 2024-08-22 | 11.81 | $11.21 | 209247 |
| 2024-08-21 | 12.25 | $11.29 | 118228 |
| 2024-08-20 | 12.36 | $11.26 | 141903 |
| 2024-08-19 | 12.52 | $11.27 | 171543 |
| 2024-08-16 | 12.76 | $11.22 | 201007 |
| 2024-08-15 | 13.01 | $11.20 | 147140 |
| 2024-08-14 | 13.57 | $11.28 | 206900 |
| 2024-08-13 | 13.53 | $11.32 | 187600 |
| 2024-08-12 | 13.43 | $11.30 | 132100 |
| 2024-08-09 | 13.53 | $11.31 | 189900 |
| 2024-08-08 | 13.35 | $11.37 | 152749 |
| 2024-08-07 | 12.87 | $11.39 | 299326 |
| 2024-08-06 | 12.29 | $11.39 | 206100 |
| 2024-08-05 | 11.96 | $11.25 | 390000 |
| 2024-08-02 | 11.98 | $11.30 | 408035 |
| 2024-08-01 | 11.56 | $11.21 | 333300 |
| 2024-07-31 | 11.56 | $11.15 | 241932 |
| 2024-07-30 | 12.07 | $11.09 | 162607 |
| 2024-07-29 | 12.60 | $11.11 | 187421 |
| 2024-07-26 | 12.88 | $11.13 | 139500 |
| 2024-07-25 | 13.48 | $11.07 | 178900 |
| 2024-07-24 | 14.11 | $11.07 | 219049 |
| 2024-07-23 | 14.57 | $11.10 | 119200 |
| 2024-07-22 | 15.30 | $11.07 | 122800 |
| 2024-07-19 | 15.94 | $11.01 | 1.4M |
| 2024-07-18 | 16.62 | $11.09 | 289408 |
| 2024-07-17 | 17.29 | $11.10 | 268816 |
| 2024-07-16 | 17.87 | $11.19 | 361529 |
| 2024-07-15 | 17.80 | $11.20 | 349935 |
| 2024-07-12 | 17.72 | $11.36 | 191435 |
| 2024-07-11 | 16.67 | $11.29 | 223013 |
| 2024-07-10 | 15.97 | $11.18 | 165100 |
| 2024-07-09 | 15.85 | $11.11 | 350818 |
| 2024-07-08 | 16.20 | $11.06 | 173220 |
| 2024-07-05 | 16.81 | $11.08 | 124835 |
| 2024-07-03 | 17.35 | $11.05 | 116711 |
| 2024-07-02 | 18.01 | $11.09 | 250200 |
| 2024-07-01 | 18.69 | $11.01 | 367315 |
| 2024-06-28 | 19.41 | $11.10 | 176725 |
| 2024-06-27 | 19.46 | $11.06 | 514900 |
| 2024-06-26 | 19.50 | $11.13 | 86900 |
| 2024-06-25 | 19.03 | $11.10 | 94622 |
| 2024-06-24 | 18.63 | $11.09 | 75427 |
| 2024-06-21 | 18.12 | $11.04 | 66500 |
| 2024-06-20 | 17.83 | $11.05 | 184242 |
| 2024-06-18 | 17.64 | $11.10 | 160816 |
| 2024-06-17 | 17.01 | $11.06 | 71015 |
| 2024-06-14 | 16.60 | $11.05 | 117322 |
| 2024-06-13 | 16.09 | $11.06 | 153700 |
| 2024-06-12 | 15.54 | $10.99 | 276900 |
| 2024-06-11 | 14.97 | $10.98 | 271918 |
| 2024-06-10 | 14.69 | $11.02 | 257649 |
| 2024-06-07 | 14.40 | $10.94 | 178922 |
| 2024-06-06 | 14.49 | $10.96 | 230100 |
| 2024-06-05 | 14.31 | $10.97 | 268200 |
| 2024-06-04 | 14.32 | $10.88 | 246111 |
| 2024-06-03 | 14.83 | $10.83 | 216600 |
| 2024-05-31 | 15.47 | $10.73 | 138419 |
| 2024-05-30 | 15.48 | $10.69 | 118849 |
| 2024-05-29 | 15.25 | $10.67 | 407500 |
| 2024-05-28 | 15.01 | $10.79 | 245600 |
| 2024-05-24 | 15.62 | $10.91 | 284600 |
| 2024-05-23 | 16.40 | $10.82 | 253330 |
| 2024-05-22 | 16.29 | $10.78 | 172645 |
| 2024-05-21 | 16.32 | $10.84 | 202900 |
| 2024-05-20 | 16.78 | $10.86 | 150200 |
| 2024-05-17 | 17.26 | $10.84 | 319200 |
| 2024-05-16 | 17.76 | $10.89 | 267607 |
| 2024-05-15 | 18.66 | $10.88 | 335100 |
| 2024-05-14 | 19.61 | $10.87 | 212043 |
| 2024-05-13 | 20.60 | $10.98 | 243500 |
| 2024-05-10 | 21.36 | $10.89 | 285400 |
| 2024-05-09 | 22.29 | $10.94 | 133906 |
| 2024-05-08 | 22.58 | $10.96 | 191900 |
| 2024-05-07 | 22.87 | $10.98 | 168600 |
| 2024-05-06 | 23.24 | $10.85 | 187100 |
| 2024-05-03 | 24.12 | $10.83 | 195000 |
| 2024-05-02 | 25.38 | $10.73 | 288100 |
| 2024-05-01 | 25.82 | $10.68 | 382739 |
| 2024-04-30 | 26.01 | $10.65 | 130023 |
| 2024-04-29 | 26.11 | $10.67 | 242726 |
| 2024-04-26 | 26.13 | $10.64 | 310400 |
| 2024-04-25 | 26.14 | $10.62 | 212531 |
| 2024-04-24 | 25.79 | $10.71 | 278300 |
| 2024-04-23 | 25.73 | $10.74 | 178500 |
| 2024-04-22 | 25.65 | $10.67 | 170900 |
| 2024-04-19 | 25.03 | $10.68 | 99348 |
| 2024-04-18 | 24.18 | $10.67 | 232715 |
| 2024-04-17 | 22.99 | $10.64 | 210102 |
| 2024-04-16 | 21.74 | $10.60 | 311715 |
| 2024-04-15 | 20.24 | $10.61 | 167700 |
| 2024-04-12 | 18.75 | $10.70 | 199842 |
| 2024-04-11 | 17.45 | $10.79 | 151500 |
| 2024-04-10 | 16.24 | $10.75 | 273300 |
| 2024-04-09 | 15.00 | $10.93 | 194648 |
| 2024-04-08 | 14.40 | $10.92 | 215807 |
| 2024-04-05 | 13.98 | $10.96 | 163134 |
| 2024-04-04 | 13.72 | $11.05 | 167542 |
| 2024-04-03 | 13.81 | $10.99 | 280100 |
| 2024-04-02 | 13.47 | $11.01 | 329700 |
| 2024-04-01 | 13.03 | $11.00 | 253934 |
| 2024-03-28 | 12.73 | $11.01 | 135300 |
| 2024-03-27 | 12.72 | $11.03 | 140700 |
| 2024-03-26 | 12.63 | $10.98 | 276100 |
| 2024-03-25 | 12.53 | $11.02 | 181502 |
| 2024-03-22 | 12.61 | $11.05 | 96830 |
| 2024-03-21 | 12.99 | $11.00 | 315811 |
| 2024-03-20 | 13.38 | $11.09 | 368305 |
| 2024-03-19 | 13.80 | $11.16 | 146742 |
| 2024-03-18 | 13.82 | $11.18 | 165237 |
| 2024-03-15 | 13.77 | $11.17 | 269028 |
| 2024-03-14 | 13.82 | $11.10 | 193100 |
| 2024-03-13 | 14.36 | $11.16 | 234317 |
| 2024-03-12 | 14.63 | $11.15 | 187119 |
| 2024-03-11 | 14.71 | $11.22 | 174600 |
| 2024-03-08 | 14.22 | $11.19 | 271000 |
| 2024-03-07 | 13.87 | $11.10 | 216722 |
| 2024-03-06 | 13.85 | $11.11 | 265421 |
| 2024-03-05 | 13.93 | $11.11 | 140109 |
| 2024-03-04 | 14.09 | $11.03 | 211819 |
| 2024-03-01 | 14.31 | $11.05 | 193049 |
| 2024-02-29 | 14.77 | $11.02 | 173139 |
| 2024-02-28 | 15.37 | $10.97 | 128900 |
| 2024-02-27 | 15.98 | $10.91 | 224821 |
| 2024-02-26 | 16.50 | $10.97 | 170500 |
| 2024-02-23 | 17.34 | $11.06 | 177300 |
| 2024-02-22 | 17.90 | $11.01 | 285900 |
| 2024-02-21 | 18.50 | $11.12 | 112930 |
| 2024-02-20 | 18.59 | $11.12 | 115200 |
| 2024-02-16 | 18.90 | $11.11 | 102100 |
| 2024-02-15 | 19.22 | $11.14 | 342814 |
| 2024-02-14 | 19.49 | $11.07 | 153000 |
| 2024-02-13 | 20.24 | $11.11 | 355428 |
| 2024-02-12 | 20.90 | $11.17 | 198232 |
| 2024-02-09 | 21.16 | $11.10 | 351703 |
| 2024-02-08 | 21.73 | $11.08 | 130000 |
| 2024-02-07 | 22.49 | $11.10 | 407822 |
| 2024-02-06 | 23.23 | $11.14 | 123400 |
| 2024-02-05 | 24.16 | $11.04 | 270400 |
| 2024-02-02 | 25.35 | $11.11 | 361641 |
| 2024-02-01 | 26.43 | $11.22 | 401900 |
| 2024-01-31 | 26.93 | $11.14 | 373502 |
| 2024-01-30 | 28.18 | $11.08 | 265743 |
| 2024-01-29 | 29.50 | $11.09 | 208800 |
| 2024-01-26 | 30.83 | $11.03 | 389800 |
| 2024-01-25 | 32.11 | $11.06 | 345949 |
| 2024-01-24 | 33.68 | $11.02 | 182044 |
| 2024-01-23 | 35.34 | $11.07 | 892541 |
| 2024-01-22 | 36.91 | $11.08 | 256426 |
| 2024-01-19 | 38.67 | $10.97 | 1.7M |
| 2024-01-18 | 40.46 | $11.02 | 515800 |
| 2024-01-17 | 42.57 | $11.06 | 401500 |
| 2024-01-16 | 44.57 | $11.11 | 365900 |
| 2024-01-12 | 46.20 | $11.20 | 339300 |
| 2024-01-11 | 47.24 | $11.22 | 252837 |
| 2024-01-10 | 48.60 | $11.16 | 215236 |
| 2024-01-09 | 49.34 | $11.18 | 187415 |
| 2024-01-08 | 50.03 | $11.22 | 367246 |
| 2024-01-05 | 50.76 | $11.17 | 283742 |
| 2024-01-04 | 51.53 | $11.24 | 120738 |
| 2024-01-03 | 51.63 | $11.27 | 135837 |
| 2024-01-02 | 51.73 | $11.24 | 394100 |
| 2023-12-29 | 51.93 | $11.13 | 450300 |
| 2023-12-28 | 52.39 | $11.04 | 494000 |
| 2023-12-27 | 52.48 | $11.15 | 506300 |
| 2023-12-26 | 51.96 | $11.13 | 438200 |
| 2023-12-22 | 51.44 | $11.13 | 406805 |
| 2023-12-21 | 50.54 | $11.15 | 551034 |
| 2023-12-20 | 49.59 | $11.07 | 470300 |
| 2023-12-19 | 48.71 | $11.04 | 413200 |
| 2023-12-18 | 47.85 | $11.03 | 565643 |
| 2023-12-15 | 47.00 | $10.99 | 268932 |
| 2023-12-14 | 46.19 | $10.97 | 385627 |
| 2023-12-13 | 45.35 | $10.89 | 490640 |
| 2023-12-12 | 44.64 | $10.74 | 401300 |
| 2023-12-11 | 44.01 | $10.80 | 371300 |
| 2023-12-08 | 43.11 | $10.86 | 440200 |
| 2023-12-07 | 42.27 | $10.81 | 398933 |
| 2023-12-06 | 41.43 | $10.75 | 519700 |
| 2023-12-05 | 40.63 | $10.77 | 309932 |
| 2023-12-04 | 39.78 | $10.74 | 323638 |
| 2023-12-01 | 38.94 | $10.77 | 433600 |
| 2023-11-30 | 38.10 | $10.63 | 564401 |
| 2023-11-29 | 37.34 | $10.72 | 333200 |
| 2023-11-28 | 36.54 | $10.55 | 278517 |
| 2023-11-27 | 36.12 | $10.47 | 244112 |
| 2023-11-24 | 35.84 | $10.44 | 172600 |
| 2023-11-22 | 35.23 | $10.45 | 471924 |
| 2023-11-21 | 34.60 | $10.45 | 454201 |
| 2023-11-20 | 33.96 | $10.37 | 608000 |
| 2023-11-17 | 33.42 | $10.38 | 374533 |
| 2023-11-16 | 32.81 | $10.37 | 441935 |
| 2023-11-15 | 32.44 | $10.14 | 489037 |
| 2023-11-14 | 32.51 | $10.02 | 241132 |
| 2023-11-13 | 32.99 | $9.90 | 307946 |
| 2023-11-10 | 34.06 | $9.92 | 388710 |
| 2023-11-09 | 35.08 | $9.82 | 454800 |
| 2023-11-08 | 36.18 | $9.89 | 308915 |
| 2023-11-07 | 37.35 | $9.79 | 416029 |
| 2023-11-06 | 38.87 | $9.69 | 158548 |
| 2023-11-03 | 40.77 | $9.68 | 292800 |
| 2023-11-02 | 42.76 | $9.53 | 445000 |
| 2023-11-01 | 44.01 | $9.37 | 507542 |
| 2023-10-31 | 44.31 | $9.24 | 351310 |
| 2023-10-30 | 44.18 | $9.29 | 237600 |
| 2023-10-27 | 44.19 | $9.30 | 166600 |
| 2023-10-26 | 43.82 | $9.29 | 515815 |
| 2023-10-25 | 43.34 | $9.21 | 241000 |
| 2023-10-24 | 42.86 | $9.34 | 232526 |
| 2023-10-23 | 42.66 | $9.30 | 230000 |
| 2023-10-20 | 42.30 | $9.38 | 282900 |
| 2023-10-19 | 42.05 | $9.39 | 337400 |
| 2023-10-18 | 41.86 | $9.48 | 265129 |
| 2023-10-17 | 41.82 | $9.58 | 405323 |
| 2023-10-16 | 42.02 | $9.64 | 152200 |
| 2023-10-13 | 42.59 | $9.74 | 261310 |
| 2023-10-12 | 43.45 | $9.74 | 265840 |
| 2023-10-11 | 44.36 | $9.70 | 440000 |
| 2023-10-10 | 44.70 | $9.56 | 467000 |
| 2023-10-09 | 44.20 | $9.51 | 246611 |
| 2023-10-06 | 42.94 | $9.41 | 378600 |
| 2023-10-05 | 41.51 | $9.50 | 396042 |
| 2023-10-04 | 40.22 | $9.49 | 524929 |
| 2023-10-03 | 38.85 | $9.43 | 306000 |
| 2023-10-02 | 37.42 | $9.52 | 393732 |
| 2023-09-29 | 36.02 | $9.56 | 236800 |
| 2023-09-28 | 34.68 | $9.57 | 208439 |
| 2023-09-27 | 33.11 | $9.64 | 519200 |
| 2023-09-26 | 31.44 | $9.80 | 318700 |
| 2023-09-25 | 30.15 | $9.93 | 319220 |
| 2023-09-22 | 29.16 | $10.10 | 346300 |
| 2023-09-21 | 28.52 | $10.05 | 110623 |
| 2023-09-20 | 27.98 | $10.20 | 103400 |
| 2023-09-19 | 27.97 | $10.16 | 293800 |
| 2023-09-18 | 27.53 | $10.17 | 319145 |
| 2023-09-15 | 27.12 | $10.18 | 310101 |
| 2023-09-14 | 26.85 | $10.20 | 294400 |
| 2023-09-13 | 26.61 | $10.30 | 272600 |
| 2023-09-12 | 26.74 | $10.23 | 213800 |
| 2023-09-11 | 26.02 | $10.24 | 155406 |
| 2023-09-08 | 25.26 | $10.23 | 171939 |
| 2023-09-07 | 24.47 | $10.32 | 497500 |
| 2023-09-06 | 24.03 | $10.35 | 211600 |
| 2023-09-05 | 23.67 | $10.33 | 227300 |
| 2023-09-01 | 23.30 | $10.34 | 424600 |
| 2023-08-31 | 22.91 | $10.38 | 345439 |
| 2023-08-30 | 22.94 | $10.38 | 211423 |
| 2023-08-29 | 22.96 | $10.38 | 167923 |
| 2023-08-28 | 22.62 | $10.32 | 164500 |
| 2023-08-25 | 21.77 | $10.30 | 262100 |
| 2023-08-24 | 20.77 | $10.28 | 351604 |
| 2023-08-23 | 19.72 | $10.40 | 171613 |
| 2023-08-22 | 19.06 | $10.37 | 129700 |
| 2023-08-21 | 18.42 | $10.39 | 159100 |
| 2023-08-18 | 17.35 | $10.41 | 298400 |
| 2023-08-17 | 16.42 | $10.43 | 228426 |
| 2023-08-16 | 15.57 | $10.47 | 194744 |
| 2023-08-15 | 14.88 | $10.56 | 186419 |
| 2023-08-14 | 14.54 | $10.55 | 204500 |
| 2023-08-11 | 13.80 | $10.53 | 222632 |
| 2023-08-10 | 12.93 | $10.49 | 241100 |
| 2023-08-09 | 12.01 | $10.54 | 175500 |
| 2023-08-08 | 11.24 | $10.51 | 174726 |
| 2023-08-07 | 10.16 | $10.50 | 255900 |
| 2023-08-04 | 9.03 | $10.57 | 164000 |
| 2023-08-03 | 8.22 | $10.59 | 186929 |
| 2023-08-02 | 7.42 | $10.80 | 245500 |
| 2023-08-01 | 7.78 | $10.84 | 223800 |
| 2023-07-31 | 8.06 | $10.85 | 296200 |
| 2023-07-28 | 8.02 | $10.83 | 179800 |
| 2023-07-27 | 8.35 | $10.79 | 180000 |
| 2023-07-26 | 8.53 | $10.87 | 249916 |
| 2023-07-25 | 8.83 | $10.87 | 212100 |
| 2023-07-24 | 9.19 | $10.88 | 143100 |
| 2023-07-21 | 9.57 | $10.85 | 498343 |
| 2023-07-20 | 9.76 | $10.82 | 196145 |
| 2023-07-19 | 10.04 | $10.85 | 188000 |
| 2023-07-18 | 9.99 | $10.82 | 246400 |
| 2023-07-17 | 10.31 | $10.80 | 162400 |
| 2023-07-14 | 10.81 | $10.78 | 100200 |
| 2023-07-13 | 11.08 | $10.87 | 206300 |
| 2023-07-12 | 11.29 | $10.85 | 99308 |
| 2023-07-11 | 11.42 | $10.76 | 93100 |
| 2023-07-10 | 12.00 | $10.79 | 70621 |
| 2023-07-07 | 12.61 | $10.75 | 284200 |
| 2023-07-06 | 13.15 | $10.75 | 344400 |
| 2023-07-05 | 13.79 | $10.78 | 194326 |
| 2023-07-03 | 14.05 | $10.90 | 127419 |
| 2023-06-30 | 13.92 | $10.85 | 160200 |
| 2023-06-29 | 13.90 | $10.81 | 189200 |
| 2023-06-28 | 14.07 | $10.88 | 156500 |
| 2023-06-27 | 14.01 | $10.83 | 150100 |
| 2023-06-26 | 14.01 | $10.78 | 263915 |
| 2023-06-23 | 14.31 | $10.80 | 163544 |
| 2023-06-22 | 14.62 | $10.74 | 177413 |
| 2023-06-21 | 15.31 | $10.75 | 182600 |
| 2023-06-20 | 16.04 | $10.73 | 183300 |
| 2023-06-16 | 16.70 | $10.70 | 124326 |
| 2023-06-15 | 17.40 | $10.75 | 160102 |
| 2023-06-14 | 18.00 | $10.73 | 206127 |
| 2023-06-13 | 18.86 | $10.72 | 277600 |
| 2023-06-12 | 19.59 | $10.72 | 130000 |
| 2023-06-09 | 20.58 | $10.70 | 127200 |
| 2023-06-08 | 21.62 | $10.64 | 204729 |
| 2023-06-07 | 22.33 | $10.57 | 234334 |
| 2023-06-06 | 23.08 | $10.63 | 135400 |
| 2023-06-05 | 23.44 | $10.60 | 166443 |
| 2023-06-02 | 23.62 | $10.55 | 242700 |
| 2023-06-01 | 23.80 | $10.59 | 228000 |
| 2023-05-31 | 24.21 | $10.53 | 225908 |
| 2023-05-30 | 24.07 | $10.38 | 332202 |
| 2023-05-26 | 22.93 | $10.32 | 516800 |
| 2023-05-25 | 21.46 | $10.38 | 369500 |
| 2023-05-24 | 20.04 | $10.34 | 267100 |
| 2023-05-23 | 18.54 | $10.50 | 192209 |
| 2023-05-22 | 17.44 | $10.54 | 258645 |
| 2023-05-19 | 16.28 | $10.65 | 260849 |
| 2023-05-18 | 15.78 | $10.68 | 176400 |
| 2023-05-17 | 15.50 | $10.76 | 122100 |
| 2023-05-16 | 15.55 | $10.76 | 203925 |
| 2023-05-15 | 15.27 | $10.72 | 118900 |
| 2023-05-12 | 15.09 | $10.72 | 159808 |
| 2023-05-11 | 14.95 | $10.78 | 97128 |
| 2023-05-10 | 15.15 | $10.78 | 147800 |
| 2023-05-09 | 15.35 | $10.82 | 305820 |
| 2023-05-08 | 15.28 | $10.79 | 90833 |
| 2023-05-05 | 15.37 | $10.82 | 219100 |
| 2023-05-04 | 15.45 | $10.77 | 152800 |
| 2023-05-03 | 15.34 | $10.76 | 214131 |
| 2023-05-02 | 15.22 | $10.77 | 253312 |
| 2023-05-01 | 15.15 | $10.76 | 155900 |
| 2023-04-28 | 15.24 | $10.85 | 99144 |
| 2023-04-27 | 15.68 | $10.80 | 180431 |
| 2023-04-26 | 15.78 | $10.76 | 240933 |
| 2023-04-25 | 15.77 | $10.75 | 200300 |
| 2023-04-24 | 15.63 | $10.75 | 106244 |
| 2023-04-21 | 15.43 | $10.68 | 292328 |
| 2023-04-20 | 15.21 | $10.75 | 157426 |
| 2023-04-19 | 15.22 | $10.72 | 263600 |
| 2023-04-18 | 15.00 | $10.81 | 264600 |
| 2023-04-17 | 15.45 | $10.94 | 158800 |
| 2023-04-14 | 15.99 | $11.07 | 126500 |
| 2023-04-13 | 15.73 | $11.16 | 175625 |
| 2023-04-12 | 15.31 | $11.10 | 241500 |
| 2023-04-11 | 15.05 | $11.03 | 149700 |
| 2023-04-10 | 15.16 | $10.96 | 246215 |
| 2023-04-06 | 15.71 | $10.97 | 251547 |
| 2023-04-05 | 16.29 | $10.94 | 170700 |
| 2023-04-04 | 17.11 | $10.86 | 254200 |
| 2023-04-03 | 17.85 | $10.93 | 289100 |
| 2023-03-31 | 18.42 | $11.06 | 110142 |
| 2023-03-30 | 18.82 | $10.94 | 196601 |
| 2023-03-29 | 19.57 | $10.86 | 203600 |
| 2023-03-28 | 20.07 | $10.86 | 145400 |
| 2023-03-27 | 20.39 | $10.78 | 121300 |
| 2023-03-24 | 20.73 | $10.77 | 155600 |
| 2023-03-23 | 20.57 | $10.77 | 320600 |
| 2023-03-22 | 20.39 | $10.76 | 233300 |
| 2023-03-21 | 20.26 | $10.82 | 257400 |
| 2023-03-20 | 20.12 | $10.84 | 144032 |
| 2023-03-17 | 20.37 | $10.89 | 175200 |
| 2023-03-16 | 20.79 | $10.88 | 367700 |
| 2023-03-15 | 21.32 | $10.92 | 248100 |
| 2023-03-14 | 21.76 | $10.91 | 112117 |
| 2023-03-13 | 22.23 | $10.96 | 259325 |
| 2023-03-10 | 22.99 | $10.85 | 354533 |
| 2023-03-09 | 23.62 | $10.80 | 185409 |
| 2023-03-08 | 23.89 | $10.74 | 185732 |
| 2023-03-07 | 23.55 | $10.70 | 330800 |
| 2023-03-06 | 23.19 | $10.70 | 231200 |
| 2023-03-03 | 22.68 | $10.75 | 299400 |
| 2023-03-02 | 22.28 | $10.75 | 200300 |
| 2023-03-01 | 21.67 | $10.82 | 202557 |
| 2023-02-28 | 21.35 | $10.88 | 246637 |
| 2023-02-27 | 21.01 | $10.81 | 202427 |
| 2023-02-24 | 20.75 | $10.81 | 219300 |
| 2023-02-23 | 20.08 | $10.90 | 113800 |
| 2023-02-22 | 19.72 | $10.92 | 185700 |
| 2023-02-21 | 19.45 | $10.91 | 154909 |
| 2023-02-17 | 19.16 | $11.05 | 234400 |
| 2023-02-16 | 19.16 | $11.11 | 209419 |
| 2023-02-15 | 19.50 | $11.28 | 167900 |
| 2023-02-14 | 20.49 | $11.34 | 120239 |
| 2023-02-13 | 21.33 | $11.44 | 97500 |
| 2023-02-10 | 21.60 | $11.41 | 63025 |
| 2023-02-09 | 21.94 | $11.46 | 127932 |
| 2023-02-08 | 22.12 | $11.46 | 201046 |
| 2023-02-07 | 22.14 | $11.55 | 161000 |
| 2023-02-06 | 22.16 | $11.47 | 223933 |
| 2023-02-03 | 22.40 | $11.58 | 181700 |
| 2023-02-02 | 22.38 | $11.66 | 128500 |
| 2023-02-01 | 21.53 | $11.61 | 169100 |
| 2023-01-31 | 20.90 | $11.52 | 165800 |
| 2023-01-30 | 20.52 | $11.38 | 153902 |
| 2023-01-27 | 20.42 | $11.44 | 153400 |
| 2023-01-26 | 20.07 | $11.38 | 199304 |
| 2023-01-25 | 19.56 | $11.40 | 142821 |
| 2023-01-24 | 19.21 | $11.39 | 277801 |
| 2023-01-23 | 18.31 | $11.42 | 210700 |
| 2023-01-20 | 17.37 | $11.45 | 521700 |
| 2023-01-19 | 16.44 | $11.37 | 219314 |
| 2023-01-18 | 15.55 | $11.30 | 343200 |
| 2023-01-17 | 14.86 | $11.18 | 420000 |
| 2023-01-13 | 14.56 | $11.18 | 338700 |
| 2023-01-12 | 14.25 | $11.22 | 222136 |
| 2023-01-11 | 14.07 | $11.11 | 358200 |
| 2023-01-10 | 14.32 | $11.00 | 246000 |
| 2023-01-09 | 14.58 | $11.10 | 109312 |
| 2023-01-06 | 14.56 | $10.99 | 299007 |
| 2023-01-05 | 14.81 | $10.91 | 240800 |
| 2023-01-04 | 15.28 | $10.98 | 203530 |
| 2023-01-03 | 15.77 | $10.89 | 296200 |
| 2022-12-30 | 16.44 | $10.74 | 855319 |
| 2022-12-29 | 16.75 | $10.73 | 780100 |
| 2022-12-28 | 16.99 | $10.70 | 868100 |
| 2022-12-27 | 16.98 | $10.68 | 1.3M |
| 2022-12-23 | 16.98 | $10.75 | 393200 |
| 2022-12-22 | 17.38 | $10.79 | 612600 |
| 2022-12-21 | 17.79 | $10.78 | 879309 |
| 2022-12-20 | 18.46 | $10.79 | 534642 |
| 2022-12-19 | 19.03 | $10.75 | 682245 |
| 2022-12-16 | 19.89 | $10.78 | 653300 |
| 2022-12-15 | 20.91 | $10.85 | 448700 |
| 2022-12-14 | 21.69 | $10.92 | 526409 |
| 2022-12-13 | 22.41 | $10.92 | 505636 |
| 2022-12-12 | 22.98 | $10.87 | 591000 |
| 2022-12-09 | 23.84 | $10.86 | 379100 |
| 2022-12-08 | 24.89 | $10.96 | 543200 |
| 2022-12-07 | 25.56 | $11.09 | 411414 |
| 2022-12-06 | 26.09 | $10.98 | 533113 |
| 2022-12-05 | 26.75 | $11.00 | 681630 |
| 2022-12-02 | 27.50 | $11.04 | 532200 |
| 2022-12-01 | 28.18 | $11.07 | 640800 |
| 2022-11-30 | 28.66 | $11.07 | 827816 |
| 2022-11-29 | 29.28 | $11.01 | 563500 |
| 2022-11-28 | 29.93 | $11.02 | 369116 |
| 2022-11-25 | 30.29 | $11.12 | 93100 |
| 2022-11-23 | 30.37 | $11.14 | 390700 |
| 2022-11-22 | 30.46 | $11.11 | 342300 |
| 2022-11-21 | 30.55 | $10.91 | 486633 |
| 2022-11-18 | 31.30 | $10.80 | 457400 |
| 2022-11-17 | 32.45 | $10.73 | 448400 |
| 2022-11-16 | 33.67 | $10.77 | 458400 |
| 2022-11-15 | 34.76 | $10.71 | 358129 |
| 2022-11-14 | 36.10 | $10.48 | 311800 |
| 2022-11-11 | 37.93 | $10.56 | 299000 |
| 2022-11-10 | 39.72 | $10.56 | 441113 |
| 2022-11-09 | 41.66 | $10.12 | 282400 |
| 2022-11-08 | 42.26 | $10.18 | 225136 |
| 2022-11-07 | 43.03 | $10.06 | 152200 |
| 2022-11-04 | 43.35 | $10.04 | 237502 |
| 2022-11-03 | 43.70 | $9.95 | 362200 |
| 2022-11-02 | 44.06 | $10.19 | 801946 |
| 2022-11-01 | 44.80 | $10.14 | 233515 |
| 2022-10-31 | 44.74 | $10.07 | 364119 |
| 2022-10-28 | 44.46 | $10.04 | 306100 |
| 2022-10-27 | 43.84 | $9.99 | 432700 |
| 2022-10-26 | 43.22 | $10.14 | 220100 |
| 2022-10-25 | 42.79 | $10.15 | 507130 |
| 2022-10-24 | 42.18 | $10.09 | 757600 |
| 2022-10-21 | 41.53 | $10.27 | 284000 |
| 2022-10-20 | 41.17 | $10.33 | 554800 |
| 2022-10-19 | 40.94 | $10.37 | 354800 |
| 2022-10-18 | 40.77 | $10.46 | 233403 |
| 2022-10-17 | 40.80 | $10.51 | 197132 |
| 2022-10-14 | 40.93 | $10.54 | 365800 |
| 2022-10-13 | 41.07 | $10.65 | 138600 |
| 2022-10-12 | 41.30 | $10.69 | 131916 |
| 2022-10-11 | 41.87 | $10.77 | 156838 |
| 2022-10-10 | 42.47 | $10.69 | 218941 |
| 2022-10-07 | 42.89 | $10.79 | 210500 |
| 2022-10-06 | 43.13 | $10.82 | 383913 |
| 2022-10-05 | 43.37 | $10.75 | 343216 |
| 2022-10-04 | 43.63 | $10.86 | 549300 |
| 2022-10-03 | 44.23 | $11.19 | 291700 |
| 2022-09-30 | 44.35 | $10.74 | 204702 |
| 2022-09-29 | 43.24 | $10.80 | 263600 |
| 2022-09-28 | 42.11 | $10.97 | 322918 |
| 2022-09-27 | 40.92 | $10.70 | 398211 |
| 2022-09-26 | 39.36 | $10.88 | 277200 |
| 2022-09-23 | 37.89 | $11.10 | 254415 |
| 2022-09-22 | 36.54 | $11.18 | 242700 |
| 2022-09-21 | 35.27 | $11.44 | 202800 |
| 2022-09-20 | 34.17 | $11.38 | 123800 |
| 2022-09-19 | 32.67 | $11.32 | 100700 |
| 2022-09-16 | 31.26 | $11.29 | 196137 |
| 2022-09-15 | 29.77 | $11.39 | 183500 |
| 2022-09-14 | 28.27 | $11.37 | 186500 |
| 2022-09-13 | 26.78 | $11.59 | 159700 |
| 2022-09-12 | 25.55 | $11.69 | 188700 |
| 2022-09-09 | 24.38 | $11.67 | 286810 |
| 2022-09-08 | 23.10 | $11.64 | 267435 |
| 2022-09-07 | 21.75 | $11.80 | 203437 |
| 2022-09-06 | 20.44 | $11.80 | 167616 |
| 2022-09-02 | 19.25 | $11.97 | 140528 |
| 2022-09-01 | 18.34 | $12.04 | 228144 |
| 2022-08-31 | 17.38 | $12.04 | 189429 |
| 2022-08-30 | 16.78 | $12.04 | 203636 |
| 2022-08-29 | 16.24 | $12.16 | 164918 |
| 2022-08-26 | 15.94 | $12.26 | 139930 |
| 2022-08-25 | 15.97 | $12.39 | 167900 |
| 2022-08-24 | 16.21 | $12.42 | 71622 |
| 2022-08-23 | 16.69 | $12.47 | 145734 |
| 2022-08-22 | 16.96 | $12.40 | 111507 |
| 2022-08-19 | 17.43 | $12.58 | 145542 |
| 2022-08-18 | 18.22 | $12.74 | 145605 |
| 2022-08-17 | 18.69 | $12.75 | 144200 |
| 2022-08-16 | 19.15 | $12.75 | 183738 |
| 2022-08-15 | 19.56 | $12.94 | 199900 |
| 2022-08-12 | 19.28 | $12.79 | 171834 |
| 2022-08-11 | 19.25 | $12.75 | 224300 |
| 2022-08-10 | 19.03 | $12.78 | 149200 |
| 2022-08-09 | 18.84 | $12.74 | 159200 |
| 2022-08-08 | 18.68 | $12.73 | 181412 |
| 2022-08-05 | 18.52 | $12.74 | 219522 |
| 2022-08-04 | 18.11 | $12.86 | 256300 |
| 2022-08-03 | 17.07 | $12.94 | 229000 |
| 2022-08-02 | 15.97 | $12.68 | 271300 |
| 2022-08-01 | 15.20 | $12.61 | 250300 |
| 2022-07-29 | 14.53 | $12.58 | 160239 |
| 2022-07-28 | 14.01 | $12.46 | 234600 |
| 2022-07-27 | 13.74 | $12.32 | 211300 |
| 2022-07-26 | 13.67 | $12.34 | 114845 |
| 2022-07-25 | 13.70 | $12.23 | 125537 |
| 2022-07-22 | 14.01 | $12.28 | 229400 |
| 2022-07-21 | 14.34 | $12.21 | 199126 |
| 2022-07-20 | 15.01 | $12.12 | 174440 |
| 2022-07-19 | 15.68 | $12.05 | 154100 |
| 2022-07-18 | 16.47 | $12.07 | 108747 |
| 2022-07-15 | 17.28 | $12.10 | 179740 |
| 2022-07-14 | 18.13 | $12.03 | 112100 |
| 2022-07-13 | 18.72 | $12.16 | 178118 |
| 2022-07-12 | 19.57 | $12.18 | 138405 |
| 2022-07-11 | 20.50 | $12.21 | 135500 |
| 2022-07-08 | 21.58 | $12.10 | 123229 |
| 2022-07-07 | 22.58 | $12.16 | 266724 |
| 2022-07-06 | 23.64 | $12.12 | 203602 |
| 2022-07-05 | 24.57 | $12.05 | 268043 |
| 2022-07-01 | 25.76 | $11.95 | 282000 |
| 2022-06-30 | 26.84 | $11.97 | 273300 |
| 2022-06-29 | 28.04 | $11.80 | 240315 |
| 2022-06-28 | 29.33 | $11.57 | 325100 |
| 2022-06-27 | 30.25 | $11.51 | 265714 |
| 2022-06-24 | 31.22 | $11.62 | 279120 |
| 2022-06-23 | 32.09 | $11.36 | 258500 |
| 2022-06-22 | 32.33 | $11.12 | 367500 |
| 2022-06-21 | 31.75 | $11.00 | 518800 |
| 2022-06-17 | 31.08 | $11.06 | 517132 |
| 2022-06-16 | 30.38 | $11.17 | 569045 |
| 2022-06-15 | 29.79 | $11.57 | 237100 |
| 2022-06-14 | 29.64 | $11.51 | 286400 |
| 2022-06-13 | 29.52 | $11.64 | 564017 |
| 2022-06-10 | 29.59 | $12.12 | 415300 |
| 2022-06-09 | 30.53 | $12.10 | 216600 |
| 2022-06-08 | 31.77 | $12.42 | 272729 |
| 2022-06-07 | 32.92 | $12.38 | 357500 |
| 2022-06-06 | 34.13 | $12.44 | 342300 |
| 2022-06-03 | 35.00 | $12.58 | 412400 |
| 2022-06-02 | 35.90 | $12.66 | 244449 |
| 2022-06-01 | 36.61 | $12.55 | 321700 |
| 2022-05-31 | 37.61 | $12.40 | 263600 |
| 2022-05-27 | 38.86 | $12.45 | 425700 |
| 2022-05-26 | 40.18 | $12.22 | 607100 |
| 2022-05-25 | 42.23 | $12.05 | 345548 |
| 2022-05-24 | 44.01 | $11.82 | 191400 |
| 2022-05-23 | 45.00 | $11.67 | 337143 |
| 2022-05-20 | 45.45 | $11.66 | 332800 |
| 2022-05-19 | 45.88 | $11.56 | 222206 |
| 2022-05-18 | 45.84 | $11.48 | 251749 |
| 2022-05-17 | 45.90 | $11.72 | 187700 |
| 2022-05-16 | 46.47 | $11.90 | 347000 |
| 2022-05-13 | 47.33 | $11.96 | 301700 |
| 2022-05-12 | 48.23 | $11.84 | 208825 |
| 2022-05-11 | 48.57 | $11.89 | 276900 |
| 2022-05-10 | 49.17 | $11.91 | 368800 |
| 2022-05-09 | 49.79 | $11.69 | 402847 |
| 2022-05-06 | 49.56 | $11.82 | 234600 |
| 2022-05-05 | 49.55 | $11.79 | 224500 |
| 2022-05-04 | 49.23 | $11.92 | 301525 |
| 2022-05-03 | 48.89 | $11.83 | 243620 |
| 2022-05-02 | 48.73 | $11.84 | 370842 |
| 2022-04-29 | 48.56 | $11.99 | 225900 |
| 2022-04-28 | 47.97 | $12.00 | 247717 |
| 2022-04-27 | 47.36 | $11.87 | 214821 |
| 2022-04-26 | 46.79 | $11.94 | 589002 |
| 2022-04-25 | 46.28 | $11.99 | 457100 |
| 2022-04-22 | 45.73 | $12.06 | 261900 |
| 2022-04-21 | 45.30 | $12.09 | 306003 |
| 2022-04-20 | 44.95 | $12.26 | 352800 |
| 2022-04-19 | 44.64 | $12.10 | 501700 |
| 2022-04-18 | 43.76 | $12.09 | 464045 |
| 2022-04-14 | 42.62 | $12.10 | 367600 |
| 2022-04-13 | 41.46 | $12.19 | 586522 |
| 2022-04-12 | 40.36 | $12.40 | 223218 |
| 2022-04-11 | 39.37 | $12.29 | 170647 |
| 2022-04-08 | 38.18 | $12.38 | 211600 |
| 2022-04-07 | 37.08 | $12.59 | 129249 |
| 2022-04-06 | 36.12 | $12.58 | 121300 |
| 2022-04-05 | 35.22 | $12.76 | 144500 |
| 2022-04-04 | 34.56 | $12.91 | 120900 |
| 2022-04-01 | 34.18 | $12.95 | 159100 |
| 2022-03-31 | 33.90 | $13.08 | 135901 |
| 2022-03-30 | 33.87 | $13.08 | 85611 |
| 2022-03-29 | 33.79 | $13.09 | 88847 |
| 2022-03-28 | 33.20 | $12.90 | 95207 |
| 2022-03-25 | 32.47 | $12.97 | 158400 |
| 2022-03-24 | 31.70 | $12.99 | 91219 |
| 2022-03-23 | 31.06 | $13.11 | 56700 |
| 2022-03-22 | 30.62 | $13.13 | 94846 |
| 2022-03-21 | 30.24 | $13.24 | 83030 |
| 2022-03-18 | 30.08 | $13.35 | 55900 |
| 2022-03-17 | 30.12 | $13.39 | 58500 |
| 2022-03-16 | 30.12 | $13.29 | 108418 |
| 2022-03-15 | 30.13 | $13.33 | 82529 |
| 2022-03-14 | 30.48 | $13.44 | 115435 |
| 2022-03-11 | 30.73 | $13.58 | 88420 |
| 2022-03-10 | 31.40 | $13.64 | 88701 |
| 2022-03-09 | 32.21 | $13.61 | 63732 |
| 2022-03-08 | 32.33 | $13.64 | 73500 |
| 2022-03-07 | 32.45 | $13.65 | 102100 |
| 2022-03-04 | 32.77 | $13.89 | 73016 |
| 2022-03-03 | 33.47 | $13.82 | 85500 |
| 2022-03-02 | 33.82 | $13.77 | 100800 |
| 2022-03-01 | 34.22 | $13.82 | 90100 |
| 2022-02-28 | 34.56 | $13.64 | 85600 |
| 2022-02-25 | 34.23 | $13.65 | 83901 |
| 2022-02-24 | 33.93 | $13.61 | 66214 |
| 2022-02-23 | 33.35 | $13.54 | 55300 |
| 2022-02-22 | 32.83 | $13.71 | 88400 |
| 2022-02-18 | 32.51 | $13.75 | 32638 |
| 2022-02-17 | 32.32 | $13.71 | 118900 |
| 2022-02-16 | 32.12 | $13.67 | 129342 |
| 2022-02-15 | 31.37 | $13.51 | 122044 |
| 2022-02-14 | 30.14 | $13.54 | 92100 |
| 2022-02-11 | 28.84 | $13.71 | 87000 |
| 2022-02-10 | 27.68 | $13.82 | 88747 |
| 2022-02-09 | 26.67 | $13.92 | 111200 |
| 2022-02-08 | 25.77 | $14.00 | 104700 |
| 2022-02-07 | 24.99 | $14.11 | 84805 |
| 2022-02-04 | 24.25 | $14.02 | 155800 |
| 2022-02-03 | 23.47 | $14.27 | 83623 |
| 2022-02-02 | 22.97 | $14.36 | 80941 |
| 2022-02-01 | 22.66 | $14.30 | 57700 |
| 2022-01-31 | 22.26 | $14.34 | 74700 |
| 2022-01-28 | 21.49 | $14.31 | 89100 |
| 2022-01-27 | 20.61 | $14.36 | 114836 |
| 2022-01-26 | 19.83 | $14.31 | 97814 |
| 2022-01-25 | 18.94 | $14.30 | 193900 |
| 2022-01-24 | 17.75 | $14.24 | 100100 |
| 2022-01-21 | 16.39 | $14.36 | 64404 |
| 2022-01-20 | 15.23 | $14.51 | 96400 |
| 2022-01-19 | 14.33 | $14.60 | 98300 |
| 2022-01-18 | 13.48 | $14.72 | 192627 |
| 2022-01-14 | 12.80 | $15.02 | 60430 |
| 2022-01-13 | 12.82 | $15.13 | 38443 |
| 2022-01-12 | 13.12 | $15.20 | 28600 |
| 2022-01-11 | 13.65 | $15.27 | 50800 |
| 2022-01-10 | 14.35 | $15.42 | 58100 |
| 2022-01-07 | 14.66 | $15.48 | 82200 |
| 2022-01-06 | 15.07 | $15.17 | 97405 |
| 2022-01-05 | 14.97 | $15.28 | 91241 |
| 2022-01-04 | 15.16 | $15.35 | 54600 |
| 2022-01-03 | 15.56 | $15.41 | 68428 |
| 2021-12-31 | 16.17 | $15.44 | 59700 |
| 2021-12-30 | 16.59 | $15.44 | 56200 |
| 2021-12-29 | 17.01 | $15.45 | 63000 |
| 2021-12-28 | 17.37 | $15.40 | 115410 |
| 2021-12-27 | 17.47 | $15.25 | 78800 |
| 2021-12-23 | 17.25 | $15.26 | 243519 |
| 2021-12-22 | 16.83 | $15.24 | 302448 |
| 2021-12-21 | 16.54 | $15.34 | 166709 |
| 2021-12-20 | 16.48 | $15.51 | 202100 |
| 2021-12-17 | 16.82 | $15.73 | 38439 |
| 2021-12-16 | 17.43 | $15.77 | 40700 |
| 2021-12-15 | 17.97 | $15.88 | 45810 |
| 2021-12-14 | 18.12 | $15.95 | 32200 |
| 2021-12-13 | 18.23 | $15.87 | 65400 |
| 2021-12-10 | 18.70 | $15.78 | 27523 |
| 2021-12-09 | 19.62 | $15.73 | 46400 |
| 2021-12-08 | 20.44 | $15.78 | 51832 |
| 2021-12-07 | 21.49 | $15.84 | 56800 |
| 2021-12-06 | 22.60 | $15.67 | 78300 |
| 2021-12-03 | 23.43 | $15.79 | 41400 |
| 2021-12-02 | 24.55 | $15.84 | 60300 |
| 2021-12-01 | 25.48 | $16.06 | 68600 |
| 2021-11-30 | 25.75 | $16.07 | 48200 |
| 2021-11-29 | 26.39 | $15.95 | 47800 |
| 2021-11-26 | 27.34 | $15.86 | 22740 |
| 2021-11-24 | 28.12 | $16.01 | 39900 |
| 2021-11-23 | 28.94 | $15.92 | 70200 |
| 2021-11-22 | 29.81 | $15.97 | 52504 |
| 2021-11-19 | 30.44 | $15.95 | 100200 |
| 2021-11-18 | 31.11 | $16.05 | 77333 |
| 2021-11-17 | 31.38 | $16.02 | 98900 |
| 2021-11-16 | 31.76 | $16.06 | 63400 |
| 2021-11-15 | 31.74 | $16.18 | 36802 |
| 2021-11-12 | 31.19 | $16.26 | 41800 |
| 2021-11-11 | 30.61 | $16.28 | 48300 |
| 2021-11-10 | 29.53 | $16.27 | 54604 |
| 2021-11-09 | 28.39 | $16.33 | 48900 |
| 2021-11-08 | 27.37 | $16.29 | 101500 |
| 2021-11-05 | 26.39 | $16.02 | 90113 |
| 2021-11-04 | 25.67 | $15.93 | 77000 |
| 2021-11-03 | 25.26 | $15.84 | 41800 |
| 2021-11-02 | 24.99 | $15.70 | 45600 |
| 2021-11-01 | 24.98 | $15.64 | 104020 |
| 2021-10-29 | 25.09 | $15.58 | 72620 |
| 2021-10-28 | 25.53 | $15.50 | 82100 |
| 2021-10-27 | 26.20 | $15.33 | 45445 |
| 2021-10-26 | 27.52 | $15.17 | 59600 |
| 2021-10-25 | 28.95 | $15.13 | 43400 |
| 2021-10-22 | 29.76 | $15.03 | 44329 |
| 2021-10-21 | 30.56 | $15.08 | 39431 |
| 2021-10-20 | 31.53 | $15.20 | 61500 |
| 2021-10-19 | 33.03 | $15.20 | 41200 |
| 2021-10-18 | 34.63 | $15.25 | 61435 |
| 2021-10-15 | 36.39 | $15.35 | 35344 |
| 2021-10-14 | 37.91 | $15.43 | 54002 |
| 2021-10-13 | 39.39 | $15.48 | 47400 |
| 2021-10-12 | 40.83 | $15.41 | 48148 |
| 2021-10-11 | 42.41 | $15.41 | 72500 |
| 2021-10-08 | 44.08 | $15.46 | 29500 |
| 2021-10-07 | 45.55 | $15.54 | 34600 |
| 2021-10-06 | 47.04 | $15.44 | 58210 |
| 2021-10-05 | 48.60 | $15.51 | 28100 |
| 2021-10-04 | 50.09 | $15.53 | 27800 |
| 2021-10-01 | 51.55 | $15.63 | 60700 |
| 2021-09-30 | 52.84 | $15.67 | 61000 |
| 2021-09-29 | 54.03 | $15.64 | 76800 |
| 2021-09-28 | 55.41 | $15.58 | 69700 |
| 2021-09-27 | 56.99 | $15.70 | 36600 |
| 2021-09-24 | 58.21 | $15.84 | 61146 |
| 2021-09-23 | 59.24 | $15.90 | 74400 |
| 2021-09-22 | 59.94 | $16.05 | 16000 |
| 2021-09-21 | 60.33 | $15.95 | 51522 |
| 2021-09-20 | 60.80 | $15.98 | 40000 |
| 2021-09-17 | 61.31 | $16.00 | 21600 |
| 2021-09-16 | 61.56 | $16.01 | 42400 |
| 2021-09-15 | 61.84 | $15.95 | 119429 |
| 2021-09-14 | 62.12 | $16.00 | 83116 |
| 2021-09-13 | 62.52 | $15.88 | 44800 |
| 2021-09-10 | 63.10 | $15.71 | 64644 |
| 2021-09-09 | 63.81 | $15.75 | 67600 |
| 2021-09-08 | 64.59 | $15.65 | 102400 |
| 2021-09-07 | 65.46 | $15.61 | 132935 |
| 2021-09-03 | 66.41 | $15.62 | 101913 |
| 2021-09-02 | 67.29 | $15.75 | 134544 |
| 2021-09-01 | 67.91 | $15.84 | 78200 |
| 2021-08-31 | 68.39 | $15.83 | 103100 |
| 2021-08-30 | 68.89 | $15.93 | 47501 |
| 2021-08-27 | 68.97 | $15.98 | 52515 |
| 2021-08-26 | 68.90 | $16.07 | 29336 |
| 2021-08-25 | 68.66 | $16.05 | 63600 |
| 2021-08-24 | 68.41 | $16.06 | 39700 |
| 2021-08-23 | 68.17 | $16.10 | 39010 |
| 2021-08-20 | 67.81 | $16.16 | 56528 |
| 2021-08-19 | 67.43 | $15.98 | 63831 |
| 2021-08-18 | 67.05 | $16.08 | 32100 |
| 2021-08-17 | 66.47 | $16.12 | 57900 |
| 2021-08-16 | 65.86 | $16.19 | 71700 |
| 2021-08-13 | 65.03 | $16.18 | 20726 |
| 2021-08-12 | 64.17 | $16.19 | 48735 |
| 2021-08-11 | 63.24 | $16.32 | 78217 |
| 2021-08-10 | 62.10 | $16.23 | 19221 |
| 2021-08-09 | 60.92 | $16.11 | 41300 |
| 2021-08-06 | 59.69 | $16.03 | 37900 |
| 2021-08-05 | 58.41 | $15.97 | 43000 |
| 2021-08-04 | 57.05 | $15.98 | 69701 |
| 2021-08-03 | 55.59 | $16.12 | 89100 |
| 2021-08-02 | 53.97 | $16.16 | 54800 |
| 2021-07-30 | 52.14 | $16.09 | 36100 |
| 2021-07-29 | 50.23 | $16.05 | 30500 |
| 2021-07-28 | 48.21 | $16.03 | 30326 |
| 2021-07-27 | 46.10 | $15.94 | 151926 |
| 2021-07-26 | 43.88 | $16.19 | 27242 |
| 2021-07-23 | 41.33 | $16.15 | 57825 |
| 2021-07-22 | 38.65 | $16.14 | 49738 |
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