Is Eaton Vance Municipal Bond Fund (EIM) a Buy, Sell, or Hold?
Enter your email address below for free access to our Eaton Vance Municipal Bond Fund (EIM) research center and poll results.
AMEX : EIM
Eaton Vance Municipal Bond Fund — Technical Indicators
$9.68 USD
$0.01 (0.1%)
- Volume
- 48.03K
- Average Volume
- 135.34K
- Market Capitalization
- $497.29M
- P/E Ratio
- 44.00
- Dividend Yield
- 6.30%
- Price Target
- Year High
- $10.54
- Year Low
- $9.48
- Day High
- —
- Day Low
- —
- Payout Ratio
- $2.79
- Current Ratio
- $4.37
Overall Technical Signal
Signal
BUY
0% Confidence
Bullish
5
Indicators
Bearish
3
Indicators
Neutral
0
Indicators
5 Bullish / 3 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
9.67
2026-08-12
Close Price
$9.69
Vol: 47527
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
8.87
Average
10.49
Maximum
13.85
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-08-12 | 9.67 | $9.69 | 47527 |
| 2026-08-11 | 9.68 | $9.67 | 181734 |
| 2026-08-10 | 9.69 | $9.71 | 125200 |
| 2026-08-07 | 9.70 | $9.72 | 150100 |
| 2026-08-06 | 9.72 | $9.63 | 138900 |
| 2026-08-05 | 9.73 | $9.60 | 175800 |
| 2026-08-04 | 9.75 | $9.61 | 157223 |
| 2026-08-03 | 9.76 | $9.57 | 163312 |
| 2026-07-31 | 9.78 | $9.56 | 154600 |
| 2026-07-30 | 9.80 | $9.61 | 144218 |
| 2026-07-29 | 9.82 | $9.61 | 146700 |
| 2026-07-28 | 9.84 | $9.60 | 128200 |
| 2026-07-27 | 9.85 | $9.60 | 101600 |
| 2026-07-24 | 9.87 | $9.57 | 209420 |
| 2026-07-23 | 9.88 | $9.63 | 211514 |
| 2026-07-22 | 9.89 | $9.72 | 266100 |
| 2026-07-21 | 9.89 | $9.76 | 138522 |
| 2026-07-20 | 9.89 | $9.78 | 71400 |
| 2026-07-17 | 9.89 | $9.75 | 303800 |
| 2026-07-16 | 9.89 | $9.93 | 125900 |
| 2026-07-15 | 9.88 | $9.90 | 218413 |
| 2026-07-14 | 9.88 | $9.98 | 221500 |
| 2026-07-13 | 9.87 | $9.95 | 128300 |
| 2026-07-10 | 9.86 | $9.94 | 45700 |
| 2026-07-09 | 9.86 | $9.95 | 69045 |
| 2026-07-08 | 9.85 | $9.90 | 151200 |
| 2026-07-07 | 9.84 | $9.89 | 143600 |
| 2026-07-06 | 9.83 | $9.96 | 114739 |
| 2026-07-02 | 9.82 | $9.97 | 95900 |
| 2026-07-01 | 9.81 | $9.97 | 144200 |
| 2026-06-30 | 9.80 | $9.96 | 170248 |
| 2026-06-29 | 9.80 | $9.96 | 102520 |
| 2026-06-26 | 9.79 | $9.87 | 130000 |
| 2026-06-25 | 9.79 | $9.83 | 128331 |
| 2026-06-24 | 9.79 | $9.82 | 188700 |
| 2026-06-23 | 9.79 | $9.79 | 211641 |
| 2026-06-22 | 9.79 | $9.73 | 170638 |
| 2026-06-18 | 9.78 | $9.76 | 107612 |
| 2026-06-17 | 9.78 | $9.75 | 71525 |
| 2026-06-16 | 9.77 | $9.80 | 132100 |
| 2026-06-15 | 9.77 | $9.77 | 126200 |
| 2026-06-12 | 9.76 | $9.80 | 29528 |
| 2026-06-11 | 9.77 | $9.84 | 50919 |
| 2026-06-10 | 9.77 | $9.82 | 76308 |
| 2026-06-09 | 9.78 | $9.80 | 152844 |
| 2026-06-08 | 9.79 | $9.67 | 129442 |
| 2026-06-05 | 9.80 | $9.70 | 157500 |
| 2026-06-04 | 9.82 | $9.76 | 122500 |
| 2026-06-03 | 9.83 | $9.82 | 113332 |
| 2026-06-02 | 9.84 | $9.82 | 182500 |
| 2026-06-01 | 9.84 | $9.80 | 183628 |
| 2026-05-29 | 9.84 | $9.87 | 115643 |
| 2026-05-28 | 9.84 | $9.86 | 124800 |
| 2026-05-27 | 9.84 | $9.85 | 140800 |
| 2026-05-26 | 9.84 | $9.80 | 111400 |
| 2026-05-22 | 9.85 | $9.71 | 63025 |
| 2026-05-21 | 9.85 | $9.68 | 149100 |
| 2026-05-20 | 9.86 | $9.69 | 89500 |
| 2026-05-19 | 9.87 | $9.63 | 110000 |
| 2026-05-18 | 9.88 | $9.62 | 129525 |
| 2026-05-15 | 9.90 | $9.75 | 163928 |
| 2026-05-14 | 9.90 | $9.91 | 89297 |
| 2026-05-13 | 9.90 | $9.91 | 109100 |
| 2026-05-12 | 9.90 | $9.93 | 125400 |
| 2026-05-11 | 9.90 | $9.99 | 57700 |
| 2026-05-08 | 9.89 | $9.99 | 75904 |
| 2026-05-07 | 9.89 | $9.98 | 65618 |
| 2026-05-06 | 9.88 | $9.99 | 259900 |
| 2026-05-05 | 9.87 | $9.94 | 122405 |
| 2026-05-04 | 9.86 | $9.82 | 157731 |
| 2026-05-01 | 9.84 | $9.86 | 96106 |
| 2026-04-30 | 9.83 | $9.92 | 109500 |
| 2026-04-29 | 9.82 | $9.87 | 195200 |
| 2026-04-28 | 9.81 | $9.87 | 104101 |
| 2026-04-27 | 9.80 | $9.92 | 121507 |
| 2026-04-24 | 9.78 | $9.80 | 66107 |
| 2026-04-23 | 9.77 | $9.85 | 82312 |
| 2026-04-22 | 9.75 | $9.83 | 117700 |
| 2026-04-21 | 9.74 | $9.87 | 123506 |
| 2026-04-20 | 9.73 | $9.92 | 133721 |
| 2026-04-17 | 9.72 | $9.89 | 68000 |
| 2026-04-16 | 9.72 | $9.87 | 103323 |
| 2026-04-15 | 9.72 | $9.86 | 90522 |
| 2026-04-14 | 9.72 | $9.88 | 101100 |
| 2026-04-13 | 9.72 | $9.90 | 66041 |
| 2026-04-10 | 9.73 | $9.87 | 86438 |
| 2026-04-09 | 9.73 | $9.89 | 194049 |
| 2026-04-08 | 9.74 | $9.79 | 152002 |
| 2026-04-07 | 9.75 | $9.68 | 189135 |
| 2026-04-06 | 9.77 | $9.55 | 189936 |
| 2026-04-02 | 9.79 | $9.60 | 257843 |
| 2026-04-01 | 9.81 | $9.68 | 193224 |
| 2026-03-31 | 9.82 | $9.77 | 220837 |
| 2026-03-30 | 9.84 | $9.53 | 141248 |
| 2026-03-27 | 9.86 | $9.51 | 156643 |
| 2026-03-26 | 9.89 | $9.57 | 205121 |
| 2026-03-25 | 9.91 | $9.60 | 149419 |
| 2026-03-24 | 9.93 | $9.53 | 192600 |
| 2026-03-23 | 9.96 | $9.69 | 92838 |
| 2026-03-20 | 9.97 | $9.73 | 132400 |
| 2026-03-19 | 9.98 | $9.85 | 76700 |
| 2026-03-18 | 9.99 | $9.90 | 55549 |
| 2026-03-17 | 9.99 | $9.90 | 83447 |
| 2026-03-16 | 10.00 | $9.91 | 70300 |
| 2026-03-13 | 10.00 | $9.95 | 96400 |
| 2026-03-12 | 10.00 | $9.98 | 89900 |
| 2026-03-11 | 10.00 | $10.02 | 130400 |
| 2026-03-10 | 10.00 | $10.04 | 137300 |
| 2026-03-09 | 10.00 | $10.00 | 67648 |
| 2026-03-06 | 10.00 | $10.00 | 103000 |
| 2026-03-05 | 9.99 | $10.00 | 127514 |
| 2026-03-04 | 9.99 | $10.01 | 107618 |
| 2026-03-03 | 9.99 | $10.00 | 115900 |
| 2026-03-02 | 9.99 | $10.04 | 262400 |
| 2026-02-27 | 9.98 | $10.04 | 145100 |
| 2026-02-26 | 9.97 | $10.02 | 139400 |
| 2026-02-25 | 9.97 | $10.02 | 154200 |
| 2026-02-24 | 9.96 | $10.01 | 191500 |
| 2026-02-23 | 9.94 | $9.99 | 121700 |
| 2026-02-20 | 9.93 | $9.99 | 90800 |
| 2026-02-19 | 9.91 | $9.98 | 354336 |
| 2026-02-18 | 9.90 | $9.96 | 95518 |
| 2026-02-17 | 9.90 | $9.97 | 97602 |
| 2026-02-13 | 9.89 | $9.99 | 377200 |
| 2026-02-12 | 9.89 | $9.98 | 330000 |
| 2026-02-11 | 9.88 | $9.98 | 130047 |
| 2026-02-10 | 9.88 | $10.01 | 90810 |
| 2026-02-09 | 9.88 | $9.98 | 53400 |
| 2026-02-06 | 9.87 | $9.97 | 239900 |
| 2026-02-05 | 9.87 | $9.95 | 133803 |
| 2026-02-04 | 9.86 | $9.95 | 127100 |
| 2026-02-03 | 9.86 | $9.96 | 175200 |
| 2026-02-02 | 9.84 | $9.93 | 188400 |
| 2026-01-30 | 9.83 | $9.93 | 94915 |
| 2026-01-29 | 9.82 | $9.92 | 110925 |
| 2026-01-28 | 9.81 | $9.85 | 172400 |
| 2026-01-27 | 9.80 | $9.80 | 151400 |
| 2026-01-26 | 9.80 | $9.73 | 208105 |
| 2026-01-23 | 9.79 | $9.70 | 182009 |
| 2026-01-22 | 9.79 | $9.72 | 163900 |
| 2026-01-21 | 9.79 | $9.78 | 232300 |
| 2026-01-20 | 9.79 | $9.80 | 137134 |
| 2026-01-16 | 9.79 | $9.87 | 108620 |
| 2026-01-15 | 9.78 | $9.89 | 74404 |
| 2026-01-14 | 9.77 | $9.96 | 64100 |
| 2026-01-13 | 9.77 | $9.94 | 85800 |
| 2026-01-12 | 9.76 | $9.90 | 89746 |
| 2026-01-09 | 9.76 | $9.91 | 109929 |
| 2026-01-08 | 9.76 | $9.85 | 198604 |
| 2026-01-07 | 9.76 | $9.88 | 278042 |
| 2026-01-06 | 9.77 | $9.78 | 289717 |
| 2026-01-05 | 9.77 | $9.69 | 311070 |
| 2026-01-02 | 9.79 | $9.70 | 175941 |
| 2025-12-31 | 9.80 | $9.73 | 326900 |
| 2025-12-30 | 9.81 | $9.73 | 272500 |
| 2025-12-29 | 9.82 | $9.70 | 499600 |
| 2025-12-26 | 9.83 | $9.67 | 308400 |
| 2025-12-24 | 9.84 | $9.68 | 292100 |
| 2025-12-23 | 9.85 | $9.64 | 368200 |
| 2025-12-22 | 9.86 | $9.71 | 342230 |
| 2025-12-19 | 9.87 | $9.75 | 181025 |
| 2025-12-18 | 9.88 | $9.74 | 192505 |
| 2025-12-17 | 9.88 | $9.75 | 353800 |
| 2025-12-16 | 9.89 | $9.77 | 292332 |
| 2025-12-15 | 9.90 | $9.79 | 313300 |
| 2025-12-12 | 9.90 | $9.85 | 267500 |
| 2025-12-11 | 9.91 | $9.90 | 134800 |
| 2025-12-10 | 9.91 | $9.90 | 317900 |
| 2025-12-09 | 9.92 | $9.91 | 305135 |
| 2025-12-08 | 9.92 | $9.93 | 488800 |
| 2025-12-05 | 9.91 | $9.93 | 227809 |
| 2025-12-04 | 9.91 | $9.93 | 647706 |
| 2025-12-03 | 9.91 | $9.95 | 641425 |
| 2025-12-02 | 9.91 | $9.88 | 167900 |
| 2025-12-01 | 9.91 | $9.92 | 169308 |
| 2025-11-28 | 9.91 | $9.94 | 61800 |
| 2025-11-26 | 9.91 | $9.92 | 106500 |
| 2025-11-25 | 9.91 | $9.92 | 81623 |
| 2025-11-24 | 9.91 | $9.88 | 78500 |
| 2025-11-21 | 9.91 | $9.84 | 86300 |
| 2025-11-20 | 9.92 | $9.85 | 124200 |
| 2025-11-19 | 9.92 | $9.88 | 124200 |
| 2025-11-18 | 9.93 | $9.92 | 122100 |
| 2025-11-17 | 9.93 | $9.91 | 145123 |
| 2025-11-14 | 9.93 | $9.92 | 156040 |
| 2025-11-13 | 9.92 | $9.96 | 89100 |
| 2025-11-12 | 9.92 | $9.98 | 172323 |
| 2025-11-11 | 9.92 | $9.97 | 126749 |
| 2025-11-10 | 9.92 | $9.90 | 122900 |
| 2025-11-07 | 9.92 | $9.87 | 158500 |
| 2025-11-06 | 9.92 | $9.90 | 106947 |
| 2025-11-05 | 9.93 | $9.88 | 326003 |
| 2025-11-04 | 9.93 | $9.94 | 127200 |
| 2025-11-03 | 9.93 | $9.91 | 111000 |
| 2025-10-31 | 9.93 | $9.96 | 151700 |
| 2025-10-30 | 9.93 | $9.90 | 181700 |
| 2025-10-29 | 9.93 | $9.92 | 119411 |
| 2025-10-28 | 9.94 | $9.93 | 139930 |
| 2025-10-27 | 9.94 | $9.95 | 143435 |
| 2025-10-24 | 9.94 | $9.96 | 100045 |
| 2025-10-23 | 9.94 | $9.92 | 159334 |
| 2025-10-22 | 9.93 | $9.92 | 97800 |
| 2025-10-21 | 9.93 | $9.93 | 120600 |
| 2025-10-20 | 9.93 | $9.93 | 157900 |
| 2025-10-17 | 9.93 | $9.85 | 228700 |
| 2025-10-16 | 9.94 | $9.89 | 163100 |
| 2025-10-15 | 9.94 | $9.92 | 172744 |
| 2025-10-14 | 9.95 | $9.95 | 168400 |
| 2025-10-13 | 9.95 | $9.97 | 94100 |
| 2025-10-10 | 9.96 | $9.96 | 86733 |
| 2025-10-09 | 9.96 | $9.94 | 199800 |
| 2025-10-08 | 9.97 | $9.94 | 241000 |
| 2025-10-07 | 9.98 | $9.93 | 134341 |
| 2025-10-06 | 10.00 | $9.92 | 171300 |
| 2025-10-03 | 10.03 | $9.97 | 232200 |
| 2025-10-02 | 10.04 | $9.96 | 104900 |
| 2025-10-01 | 10.03 | $10.02 | 147930 |
| 2025-09-30 | 10.02 | $9.94 | 155600 |
| 2025-09-29 | 10.01 | $9.95 | 117607 |
| 2025-09-26 | 10.01 | $9.91 | 72902 |
| 2025-09-25 | 10.00 | $9.87 | 137332 |
| 2025-09-24 | 10.00 | $9.88 | 100400 |
| 2025-09-23 | 9.99 | $9.97 | 112512 |
| 2025-09-22 | 9.98 | $9.92 | 160100 |
| 2025-09-19 | 9.97 | $9.91 | 175345 |
| 2025-09-18 | 9.96 | $9.99 | 291900 |
| 2025-09-17 | 9.94 | $10.06 | 93000 |
| 2025-09-16 | 9.91 | $10.03 | 173900 |
| 2025-09-15 | 9.89 | $10.03 | 172800 |
| 2025-09-12 | 9.86 | $10.02 | 306742 |
| 2025-09-11 | 9.85 | $10.09 | 334230 |
| 2025-09-10 | 9.82 | $10.25 | 376204 |
| 2025-09-09 | 9.79 | $10.39 | 185436 |
| 2025-09-08 | 9.76 | $10.38 | 171046 |
| 2025-09-05 | 9.72 | $10.23 | 195714 |
| 2025-09-04 | 9.69 | $9.80 | 92135 |
| 2025-09-03 | 9.68 | $9.84 | 122245 |
| 2025-09-02 | 9.67 | $9.76 | 126347 |
| 2025-08-29 | 9.66 | $9.82 | 132240 |
| 2025-08-28 | 9.65 | $9.76 | 221400 |
| 2025-08-27 | 9.64 | $9.81 | 216107 |
| 2025-08-26 | 9.63 | $9.80 | 286949 |
| 2025-08-25 | 9.62 | $9.80 | 155727 |
| 2025-08-22 | 9.60 | $9.72 | 370949 |
| 2025-08-21 | 9.60 | $9.63 | 217230 |
| 2025-08-20 | 9.59 | $9.57 | 188300 |
| 2025-08-19 | 9.58 | $9.55 | 183500 |
| 2025-08-18 | 9.58 | $9.50 | 101239 |
| 2025-08-15 | 9.58 | $9.57 | 97412 |
| 2025-08-14 | 9.57 | $9.63 | 111115 |
| 2025-08-13 | 9.56 | $9.68 | 76600 |
| 2025-08-12 | 9.55 | $9.65 | 160900 |
| 2025-08-11 | 9.55 | $9.60 | 213300 |
| 2025-08-08 | 9.54 | $9.64 | 87831 |
| 2025-08-07 | 9.54 | $9.66 | 100335 |
| 2025-08-06 | 9.53 | $9.64 | 157017 |
| 2025-08-05 | 9.53 | $9.63 | 125726 |
| 2025-08-04 | 9.53 | $9.60 | 111500 |
| 2025-08-01 | 9.53 | $9.62 | 88626 |
| 2025-07-31 | 9.53 | $9.58 | 140500 |
| 2025-07-30 | 9.53 | $9.55 | 155339 |
| 2025-07-29 | 9.54 | $9.54 | 67505 |
| 2025-07-28 | 9.54 | $9.52 | 67408 |
| 2025-07-25 | 9.55 | $9.54 | 157900 |
| 2025-07-24 | 9.55 | $9.49 | 231500 |
| 2025-07-23 | 9.55 | $9.44 | 208100 |
| 2025-07-22 | 9.56 | $9.49 | 52646 |
| 2025-07-21 | 9.56 | $9.44 | 160127 |
| 2025-07-18 | 9.56 | $9.47 | 88000 |
| 2025-07-17 | 9.56 | $9.47 | 120900 |
| 2025-07-16 | 9.57 | $9.48 | 254300 |
| 2025-07-15 | 9.57 | $9.51 | 159026 |
| 2025-07-14 | 9.57 | $9.54 | 118806 |
| 2025-07-11 | 9.58 | $9.52 | 132324 |
| 2025-07-10 | 9.58 | $9.56 | 84639 |
| 2025-07-09 | 9.59 | $9.57 | 94904 |
| 2025-07-08 | 9.59 | $9.60 | 84127 |
| 2025-07-07 | 9.59 | $9.61 | 72807 |
| 2025-07-03 | 9.59 | $9.65 | 68800 |
| 2025-07-02 | 9.59 | $9.65 | 110100 |
| 2025-07-01 | 9.58 | $9.67 | 120531 |
| 2025-06-30 | 9.58 | $9.67 | 145200 |
| 2025-06-27 | 9.58 | $9.58 | 114516 |
| 2025-06-26 | 9.58 | $9.58 | 140400 |
| 2025-06-25 | 9.58 | $9.53 | 128800 |
| 2025-06-24 | 9.58 | $9.56 | 152240 |
| 2025-06-23 | 9.58 | $9.50 | 310200 |
| 2025-06-20 | 9.58 | $9.50 | 273233 |
| 2025-06-18 | 9.59 | $9.50 | 132724 |
| 2025-06-17 | 9.60 | $9.56 | 257912 |
| 2025-06-16 | 9.61 | $9.53 | 162029 |
| 2025-06-13 | 9.63 | $9.59 | 76326 |
| 2025-06-12 | 9.64 | $9.64 | 136836 |
| 2025-06-11 | 9.65 | $9.63 | 185700 |
| 2025-06-10 | 9.66 | $9.62 | 173733 |
| 2025-06-09 | 9.68 | $9.62 | 98808 |
| 2025-06-06 | 9.69 | $9.59 | 96905 |
| 2025-06-05 | 9.71 | $9.62 | 79132 |
| 2025-06-04 | 9.72 | $9.61 | 125900 |
| 2025-06-03 | 9.73 | $9.56 | 134331 |
| 2025-06-02 | 9.73 | $9.54 | 197009 |
| 2025-05-30 | 9.74 | $9.64 | 114745 |
| 2025-05-29 | 9.75 | $9.63 | 90100 |
| 2025-05-28 | 9.75 | $9.60 | 161700 |
| 2025-05-27 | 9.75 | $9.63 | 123600 |
| 2025-05-23 | 9.75 | $9.55 | 55800 |
| 2025-05-22 | 9.76 | $9.53 | 176500 |
| 2025-05-21 | 9.76 | $9.56 | 245430 |
| 2025-05-20 | 9.75 | $9.76 | 89909 |
| 2025-05-19 | 9.74 | $9.77 | 50026 |
| 2025-05-16 | 9.71 | $9.87 | 40418 |
| 2025-05-15 | 9.70 | $9.90 | 50700 |
| 2025-05-14 | 9.68 | $9.83 | 96621 |
| 2025-05-13 | 9.66 | $9.86 | 67148 |
| 2025-05-12 | 9.65 | $9.90 | 92100 |
| 2025-05-09 | 9.63 | $9.89 | 46827 |
| 2025-05-08 | 9.60 | $9.86 | 38531 |
| 2025-05-07 | 9.59 | $9.85 | 117100 |
| 2025-05-06 | 9.59 | $9.77 | 130926 |
| 2025-05-05 | 9.58 | $9.70 | 87533 |
| 2025-05-02 | 9.59 | $9.77 | 96825 |
| 2025-05-01 | 9.61 | $9.73 | 112000 |
| 2025-04-30 | 9.62 | $9.69 | 257600 |
| 2025-04-29 | 9.64 | $9.61 | 149115 |
| 2025-04-28 | 9.66 | $9.64 | 106712 |
| 2025-04-25 | 9.67 | $9.62 | 96230 |
| 2025-04-24 | 9.69 | $9.56 | 122739 |
| 2025-04-23 | 9.71 | $9.48 | 113402 |
| 2025-04-22 | 9.74 | $9.40 | 170148 |
| 2025-04-21 | 9.78 | $9.33 | 201700 |
| 2025-04-17 | 9.81 | $9.54 | 142442 |
| 2025-04-16 | 9.83 | $9.51 | 131814 |
| 2025-04-15 | 9.85 | $9.55 | 129100 |
| 2025-04-14 | 9.87 | $9.57 | 117600 |
| 2025-04-11 | 9.89 | $9.46 | 200400 |
| 2025-04-10 | 9.92 | $9.45 | 174500 |
| 2025-04-09 | 9.95 | $9.66 | 506700 |
| 2025-04-08 | 9.97 | $9.66 | 184801 |
| 2025-04-07 | 10.00 | $9.73 | 300500 |
| 2025-04-04 | 10.02 | $9.93 | 272008 |
| 2025-04-03 | 10.03 | $10.06 | 157000 |
| 2025-04-02 | 10.03 | $10.00 | 94500 |
| 2025-04-01 | 10.05 | $10.02 | 114904 |
| 2025-03-31 | 10.06 | $9.97 | 105500 |
| 2025-03-28 | 10.07 | $9.95 | 113812 |
| 2025-03-27 | 10.09 | $9.89 | 103341 |
| 2025-03-26 | 10.11 | $9.96 | 73406 |
| 2025-03-25 | 10.12 | $10.07 | 107204 |
| 2025-03-24 | 10.13 | $10.19 | 171100 |
| 2025-03-21 | 10.13 | $10.05 | 167919 |
| 2025-03-20 | 10.14 | $9.96 | 121116 |
| 2025-03-19 | 10.15 | $9.94 | 136800 |
| 2025-03-18 | 10.17 | $9.96 | 157900 |
| 2025-03-17 | 10.18 | $9.94 | 215320 |
| 2025-03-14 | 10.19 | $9.99 | 201800 |
| 2025-03-13 | 10.20 | $10.03 | 183703 |
| 2025-03-12 | 10.20 | $10.11 | 192233 |
| 2025-03-11 | 10.21 | $10.15 | 220746 |
| 2025-03-10 | 10.22 | $10.14 | 148617 |
| 2025-03-07 | 10.23 | $10.13 | 216029 |
| 2025-03-06 | 10.24 | $10.18 | 152300 |
| 2025-03-05 | 10.25 | $10.27 | 136106 |
| 2025-03-04 | 10.25 | $10.25 | 100833 |
| 2025-03-03 | 10.25 | $10.27 | 114422 |
| 2025-02-28 | 10.24 | $10.30 | 135537 |
| 2025-02-27 | 10.24 | $10.23 | 146632 |
| 2025-02-26 | 10.24 | $10.26 | 111922 |
| 2025-02-25 | 10.23 | $10.26 | 135800 |
| 2025-02-24 | 10.23 | $10.21 | 158735 |
| 2025-02-21 | 10.22 | $10.24 | 73100 |
| 2025-02-20 | 10.21 | $10.18 | 208800 |
| 2025-02-19 | 10.21 | $10.22 | 161215 |
| 2025-02-18 | 10.20 | $10.15 | 263347 |
| 2025-02-14 | 10.20 | $10.16 | 197000 |
| 2025-02-13 | 10.21 | $10.17 | 129500 |
| 2025-02-12 | 10.21 | $10.18 | 166833 |
| 2025-02-11 | 10.22 | $10.28 | 207929 |
| 2025-02-10 | 10.22 | $10.30 | 120447 |
| 2025-02-07 | 10.22 | $10.30 | 120900 |
| 2025-02-06 | 10.23 | $10.38 | 149635 |
| 2025-02-05 | 10.23 | $10.35 | 177234 |
| 2025-02-04 | 10.23 | $10.28 | 125800 |
| 2025-02-03 | 10.24 | $10.25 | 205300 |
| 2025-01-31 | 10.25 | $10.19 | 184800 |
| 2025-01-30 | 10.26 | $10.22 | 188209 |
| 2025-01-29 | 10.26 | $10.14 | 181620 |
| 2025-01-28 | 10.27 | $10.17 | 237309 |
| 2025-01-27 | 10.27 | $10.13 | 157239 |
| 2025-01-24 | 10.28 | $10.11 | 84925 |
| 2025-01-23 | 10.29 | $10.06 | 176700 |
| 2025-01-22 | 10.31 | $10.13 | 257900 |
| 2025-01-21 | 10.32 | $10.10 | 333300 |
| 2025-01-17 | 10.34 | $10.18 | 129800 |
| 2025-01-16 | 10.35 | $10.21 | 234200 |
| 2025-01-15 | 10.37 | $10.24 | 184700 |
| 2025-01-14 | 10.39 | $10.32 | 185308 |
| 2025-01-13 | 10.42 | $10.26 | 101933 |
| 2025-01-10 | 10.44 | $10.38 | 99000 |
| 2025-01-08 | 10.46 | $10.42 | 129700 |
| 2025-01-07 | 10.48 | $10.44 | 91700 |
| 2025-01-06 | 10.50 | $10.41 | 175100 |
| 2025-01-03 | 10.51 | $10.46 | 78216 |
| 2025-01-02 | 10.53 | $10.42 | 129400 |
| 2024-12-31 | 10.54 | $10.36 | 196400 |
| 2024-12-30 | 10.56 | $10.32 | 383506 |
| 2024-12-27 | 10.58 | $10.26 | 178500 |
| 2024-12-26 | 10.60 | $10.28 | 215719 |
| 2024-12-24 | 10.61 | $10.27 | 142906 |
| 2024-12-23 | 10.62 | $10.33 | 511300 |
| 2024-12-20 | 10.63 | $10.41 | 194128 |
| 2024-12-19 | 10.63 | $10.38 | 266700 |
| 2024-12-18 | 10.63 | $10.37 | 171300 |
| 2024-12-17 | 10.63 | $10.48 | 171905 |
| 2024-12-16 | 10.63 | $10.63 | 228700 |
| 2024-12-13 | 10.62 | $10.68 | 138300 |
| 2024-12-12 | 10.62 | $10.75 | 156600 |
| 2024-12-11 | 10.60 | $10.82 | 342000 |
| 2024-12-10 | 10.59 | $10.77 | 205200 |
| 2024-12-09 | 10.57 | $10.74 | 76210 |
| 2024-12-06 | 10.56 | $10.76 | 107838 |
| 2024-12-05 | 10.55 | $10.71 | 143633 |
| 2024-12-04 | 10.53 | $10.82 | 171833 |
| 2024-12-03 | 10.51 | $10.71 | 144747 |
| 2024-12-02 | 10.50 | $10.70 | 114700 |
| 2024-11-29 | 10.48 | $10.72 | 84300 |
| 2024-11-27 | 10.47 | $10.69 | 345926 |
| 2024-11-26 | 10.46 | $10.55 | 109105 |
| 2024-11-25 | 10.44 | $10.47 | 118328 |
| 2024-11-22 | 10.44 | $10.42 | 164334 |
| 2024-11-21 | 10.44 | $10.41 | 171200 |
| 2024-11-20 | 10.44 | $10.43 | 138142 |
| 2024-11-19 | 10.44 | $10.41 | 113600 |
| 2024-11-18 | 10.45 | $10.42 | 209717 |
| 2024-11-15 | 10.46 | $10.45 | 150102 |
| 2024-11-14 | 10.48 | $10.55 | 90300 |
| 2024-11-13 | 10.49 | $10.51 | 63414 |
| 2024-11-12 | 10.50 | $10.47 | 116909 |
| 2024-11-11 | 10.51 | $10.49 | 136439 |
| 2024-11-08 | 10.51 | $10.49 | 177400 |
| 2024-11-07 | 10.52 | $10.52 | 137500 |
| 2024-11-06 | 10.53 | $10.37 | 284232 |
| 2024-11-05 | 10.55 | $10.46 | 178407 |
| 2024-11-04 | 10.56 | $10.43 | 172642 |
| 2024-11-01 | 10.57 | $10.35 | 172718 |
| 2024-10-31 | 10.59 | $10.47 | 183500 |
| 2024-10-30 | 10.60 | $10.43 | 134005 |
| 2024-10-29 | 10.61 | $10.34 | 187400 |
| 2024-10-28 | 10.63 | $10.40 | 145949 |
| 2024-10-25 | 10.65 | $10.38 | 121900 |
| 2024-10-24 | 10.67 | $10.40 | 150300 |
| 2024-10-23 | 10.68 | $10.45 | 120000 |
| 2024-10-22 | 10.69 | $10.61 | 109212 |
| 2024-10-21 | 10.69 | $10.68 | 71083 |
| 2024-10-18 | 10.69 | $10.77 | 81424 |
| 2024-10-17 | 10.69 | $10.74 | 158400 |
| 2024-10-16 | 10.70 | $10.69 | 94744 |
| 2024-10-15 | 10.71 | $10.64 | 64932 |
| 2024-10-14 | 10.72 | $10.64 | 79837 |
| 2024-10-11 | 10.73 | $10.66 | 79700 |
| 2024-10-10 | 10.74 | $10.75 | 89900 |
| 2024-10-09 | 10.74 | $10.74 | 159100 |
| 2024-10-08 | 10.74 | $10.62 | 79500 |
| 2024-10-07 | 10.74 | $10.66 | 148308 |
| 2024-10-04 | 10.74 | $10.67 | 110700 |
| 2024-10-03 | 10.73 | $10.70 | 231548 |
| 2024-10-02 | 10.72 | $10.70 | 100915 |
| 2024-10-01 | 10.71 | $10.74 | 231913 |
| 2024-09-30 | 10.70 | $10.76 | 123700 |
| 2024-09-27 | 10.69 | $10.70 | 130700 |
| 2024-09-26 | 10.68 | $10.64 | 93538 |
| 2024-09-25 | 10.67 | $10.65 | 96648 |
| 2024-09-24 | 10.66 | $10.68 | 107948 |
| 2024-09-23 | 10.65 | $10.69 | 114500 |
| 2024-09-20 | 10.64 | $10.81 | 91807 |
| 2024-09-19 | 10.62 | $10.93 | 245000 |
| 2024-09-18 | 10.60 | $10.84 | 106100 |
| 2024-09-17 | 10.58 | $10.86 | 111939 |
| 2024-09-16 | 10.56 | $10.83 | 76526 |
| 2024-09-13 | 10.54 | $10.81 | 93708 |
| 2024-09-12 | 10.52 | $10.81 | 128008 |
| 2024-09-11 | 10.50 | $10.74 | 125305 |
| 2024-09-10 | 10.49 | $10.65 | 296000 |
| 2024-09-09 | 10.48 | $10.54 | 153900 |
| 2024-09-06 | 10.47 | $10.54 | 151500 |
| 2024-09-05 | 10.47 | $10.51 | 146100 |
| 2024-09-04 | 10.47 | $10.51 | 135500 |
| 2024-09-03 | 10.47 | $10.51 | 158745 |
| 2024-08-30 | 10.47 | $10.48 | 168538 |
| 2024-08-29 | 10.47 | $10.55 | 200434 |
| 2024-08-28 | 10.47 | $10.45 | 70500 |
| 2024-08-27 | 10.46 | $10.47 | 127704 |
| 2024-08-26 | 10.46 | $10.48 | 57032 |
| 2024-08-23 | 10.45 | $10.44 | 116500 |
| 2024-08-22 | 10.44 | $10.44 | 153507 |
| 2024-08-21 | 10.43 | $10.49 | 186743 |
| 2024-08-20 | 10.43 | $10.46 | 256008 |
| 2024-08-19 | 10.42 | $10.47 | 167943 |
| 2024-08-16 | 10.41 | $10.45 | 246500 |
| 2024-08-15 | 10.40 | $10.42 | 251900 |
| 2024-08-14 | 10.39 | $10.47 | 71837 |
| 2024-08-13 | 10.39 | $10.45 | 124701 |
| 2024-08-12 | 10.39 | $10.42 | 135600 |
| 2024-08-09 | 10.39 | $10.45 | 167500 |
| 2024-08-08 | 10.40 | $10.46 | 121743 |
| 2024-08-07 | 10.41 | $10.53 | 230016 |
| 2024-08-06 | 10.40 | $10.53 | 123600 |
| 2024-08-05 | 10.40 | $10.44 | 206700 |
| 2024-08-02 | 10.41 | $10.53 | 177000 |
| 2024-08-01 | 10.42 | $10.46 | 276800 |
| 2024-07-31 | 10.43 | $10.39 | 424900 |
| 2024-07-30 | 10.44 | $10.36 | 257500 |
| 2024-07-29 | 10.45 | $10.29 | 181000 |
| 2024-07-26 | 10.47 | $10.31 | 204714 |
| 2024-07-25 | 10.48 | $10.30 | 309231 |
| 2024-07-24 | 10.49 | $10.33 | 104808 |
| 2024-07-23 | 10.50 | $10.34 | 219300 |
| 2024-07-22 | 10.51 | $10.33 | 248340 |
| 2024-07-19 | 10.52 | $10.21 | 110400 |
| 2024-07-18 | 10.54 | $10.24 | 227500 |
| 2024-07-17 | 10.56 | $10.37 | 162236 |
| 2024-07-16 | 10.57 | $10.47 | 181245 |
| 2024-07-15 | 10.58 | $10.50 | 344240 |
| 2024-07-12 | 10.59 | $10.59 | 127400 |
| 2024-07-11 | 10.58 | $10.61 | 200400 |
| 2024-07-10 | 10.58 | $10.39 | 223113 |
| 2024-07-09 | 10.59 | $10.52 | 164240 |
| 2024-07-08 | 10.58 | $10.63 | 188034 |
| 2024-07-05 | 10.57 | $10.72 | 122041 |
| 2024-07-03 | 10.56 | $10.68 | 102800 |
| 2024-07-02 | 10.55 | $10.59 | 140300 |
| 2024-07-01 | 10.53 | $10.62 | 246830 |
| 2024-06-28 | 10.52 | $10.58 | 199800 |
| 2024-06-27 | 10.50 | $10.55 | 138701 |
| 2024-06-26 | 10.48 | $10.52 | 168300 |
| 2024-06-25 | 10.47 | $10.55 | 125000 |
| 2024-06-24 | 10.46 | $10.52 | 258600 |
| 2024-06-21 | 10.45 | $10.54 | 168800 |
| 2024-06-20 | 10.44 | $10.60 | 206800 |
| 2024-06-18 | 10.44 | $10.65 | 94449 |
| 2024-06-17 | 10.44 | $10.62 | 125200 |
| 2024-06-14 | 10.44 | $10.61 | 101543 |
| 2024-06-13 | 10.44 | $10.65 | 113600 |
| 2024-06-12 | 10.43 | $10.53 | 94700 |
| 2024-06-11 | 10.43 | $10.56 | 88418 |
| 2024-06-10 | 10.43 | $10.51 | 120500 |
| 2024-06-07 | 10.43 | $10.39 | 152723 |
| 2024-06-06 | 10.44 | $10.48 | 76137 |
| 2024-06-05 | 10.44 | $10.44 | 163700 |
| 2024-06-04 | 10.44 | $10.40 | 155245 |
| 2024-06-03 | 10.43 | $10.31 | 123746 |
| 2024-05-31 | 10.42 | $10.30 | 183844 |
| 2024-05-30 | 10.40 | $10.25 | 88800 |
| 2024-05-29 | 10.38 | $10.21 | 158600 |
| 2024-05-28 | 10.37 | $10.23 | 118927 |
| 2024-05-24 | 10.36 | $10.39 | 84900 |
| 2024-05-23 | 10.33 | $10.32 | 131700 |
| 2024-05-22 | 10.32 | $10.44 | 245403 |
| 2024-05-21 | 10.30 | $10.53 | 152109 |
| 2024-05-20 | 10.28 | $10.63 | 75400 |
| 2024-05-17 | 10.25 | $10.59 | 158735 |
| 2024-05-16 | 10.22 | $10.55 | 102300 |
| 2024-05-15 | 10.19 | $10.57 | 80400 |
| 2024-05-14 | 10.17 | $10.55 | 111900 |
| 2024-05-13 | 10.14 | $10.51 | 96300 |
| 2024-05-10 | 10.12 | $10.50 | 129300 |
| 2024-05-09 | 10.10 | $10.51 | 167200 |
| 2024-05-08 | 10.08 | $10.52 | 371416 |
| 2024-05-07 | 10.05 | $10.51 | 393625 |
| 2024-05-06 | 10.04 | $10.11 | 151600 |
| 2024-05-03 | 10.04 | $10.08 | 112905 |
| 2024-05-02 | 10.04 | $9.97 | 83848 |
| 2024-05-01 | 10.04 | $9.96 | 148806 |
| 2024-04-30 | 10.05 | $9.94 | 120700 |
| 2024-04-29 | 10.06 | $9.96 | 90600 |
| 2024-04-26 | 10.07 | $9.94 | 166927 |
| 2024-04-25 | 10.09 | $9.98 | 63909 |
| 2024-04-24 | 10.11 | $10.07 | 54120 |
| 2024-04-23 | 10.12 | $10.10 | 110800 |
| 2024-04-22 | 10.13 | $10.03 | 109800 |
| 2024-04-19 | 10.15 | $10.04 | 54523 |
| 2024-04-18 | 10.16 | $10.01 | 85942 |
| 2024-04-17 | 10.18 | $10.09 | 46700 |
| 2024-04-16 | 10.19 | $10.05 | 163634 |
| 2024-04-15 | 10.21 | $10.02 | 155400 |
| 2024-04-12 | 10.22 | $10.09 | 63431 |
| 2024-04-11 | 10.23 | $10.05 | 130800 |
| 2024-04-10 | 10.25 | $10.06 | 170732 |
| 2024-04-09 | 10.26 | $10.16 | 84800 |
| 2024-04-08 | 10.27 | $10.13 | 172000 |
| 2024-04-05 | 10.29 | $10.07 | 101600 |
| 2024-04-04 | 10.30 | $10.11 | 115710 |
| 2024-04-03 | 10.32 | $10.08 | 189547 |
| 2024-04-02 | 10.33 | $10.10 | 199900 |
| 2024-04-01 | 10.34 | $10.17 | 259800 |
| 2024-03-28 | 10.36 | $10.35 | 278500 |
| 2024-03-27 | 10.36 | $10.32 | 168403 |
| 2024-03-26 | 10.36 | $10.35 | 130100 |
| 2024-03-25 | 10.36 | $10.35 | 116000 |
| 2024-03-22 | 10.36 | $10.33 | 103207 |
| 2024-03-21 | 10.36 | $10.31 | 91607 |
| 2024-03-20 | 10.36 | $10.31 | 138409 |
| 2024-03-19 | 10.36 | $10.37 | 77146 |
| 2024-03-18 | 10.37 | $10.38 | 58200 |
| 2024-03-15 | 10.37 | $10.32 | 63700 |
| 2024-03-14 | 10.37 | $10.29 | 218800 |
| 2024-03-13 | 10.37 | $10.37 | 286833 |
| 2024-03-12 | 10.37 | $10.36 | 230402 |
| 2024-03-11 | 10.37 | $10.40 | 74713 |
| 2024-03-08 | 10.36 | $10.39 | 141400 |
| 2024-03-07 | 10.36 | $10.41 | 67816 |
| 2024-03-06 | 10.35 | $10.37 | 1.1M |
| 2024-03-05 | 10.34 | $10.38 | 2.4M |
| 2024-03-04 | 10.33 | $10.35 | 123000 |
| 2024-03-01 | 10.32 | $10.41 | 81500 |
| 2024-02-29 | 10.31 | $10.38 | 94410 |
| 2024-02-28 | 10.30 | $10.33 | 178700 |
| 2024-02-27 | 10.29 | $10.31 | 170100 |
| 2024-02-26 | 10.28 | $10.33 | 127440 |
| 2024-02-23 | 10.25 | $10.37 | 90700 |
| 2024-02-22 | 10.23 | $10.36 | 89016 |
| 2024-02-21 | 10.21 | $10.38 | 63300 |
| 2024-02-20 | 10.19 | $10.42 | 79642 |
| 2024-02-16 | 10.16 | $10.38 | 62900 |
| 2024-02-15 | 10.13 | $10.40 | 100600 |
| 2024-02-14 | 10.11 | $10.32 | 191800 |
| 2024-02-13 | 10.09 | $10.27 | 213713 |
| 2024-02-12 | 10.07 | $10.34 | 96903 |
| 2024-02-09 | 10.06 | $10.34 | 162911 |
| 2024-02-08 | 10.04 | $10.31 | 386506 |
| 2024-02-07 | 10.03 | $10.29 | 187320 |
| 2024-02-06 | 10.03 | $10.21 | 116308 |
| 2024-02-05 | 10.03 | $10.13 | 140900 |
| 2024-02-02 | 10.03 | $10.17 | 101000 |
| 2024-02-01 | 10.03 | $10.24 | 182613 |
| 2024-01-31 | 10.03 | $10.15 | 247224 |
| 2024-01-30 | 10.03 | $10.07 | 199410 |
| 2024-01-29 | 10.03 | $10.02 | 142800 |
| 2024-01-26 | 10.03 | $9.90 | 219312 |
| 2024-01-25 | 10.04 | $9.98 | 157539 |
| 2024-01-24 | 10.04 | $9.90 | 240000 |
| 2024-01-23 | 10.06 | $9.89 | 137500 |
| 2024-01-22 | 10.06 | $9.87 | 126032 |
| 2024-01-19 | 10.08 | $9.81 | 269945 |
| 2024-01-18 | 10.09 | $9.89 | 180500 |
| 2024-01-17 | 10.10 | $9.93 | 208200 |
| 2024-01-16 | 10.10 | $9.99 | 273300 |
| 2024-01-12 | 10.10 | $10.07 | 324644 |
| 2024-01-11 | 10.09 | $10.07 | 393316 |
| 2024-01-10 | 10.07 | $10.10 | 176646 |
| 2024-01-09 | 10.06 | $10.18 | 147500 |
| 2024-01-08 | 10.04 | $10.23 | 144400 |
| 2024-01-05 | 10.03 | $10.10 | 155448 |
| 2024-01-04 | 10.01 | $10.18 | 163000 |
| 2024-01-03 | 10.00 | $10.24 | 92233 |
| 2024-01-02 | 9.98 | $10.13 | 111142 |
| 2023-12-29 | 9.96 | $10.13 | 388800 |
| 2023-12-28 | 9.94 | $10.01 | 239200 |
| 2023-12-27 | 9.93 | $10.10 | 219000 |
| 2023-12-26 | 9.91 | $10.06 | 375928 |
| 2023-12-22 | 9.88 | $10.12 | 174047 |
| 2023-12-21 | 9.86 | $10.07 | 430000 |
| 2023-12-20 | 9.83 | $10.13 | 282921 |
| 2023-12-19 | 9.80 | $10.15 | 368900 |
| 2023-12-18 | 9.77 | $9.97 | 323642 |
| 2023-12-15 | 9.76 | $9.99 | 303903 |
| 2023-12-14 | 9.73 | $9.95 | 284807 |
| 2023-12-13 | 9.71 | $9.84 | 620400 |
| 2023-12-12 | 9.69 | $9.77 | 186300 |
| 2023-12-11 | 9.66 | $9.84 | 226529 |
| 2023-12-08 | 9.63 | $9.84 | 221906 |
| 2023-12-07 | 9.60 | $9.91 | 167100 |
| 2023-12-06 | 9.56 | $9.85 | 128400 |
| 2023-12-05 | 9.53 | $9.84 | 119318 |
| 2023-12-04 | 9.49 | $9.83 | 222300 |
| 2023-12-01 | 9.45 | $9.88 | 218000 |
| 2023-11-30 | 9.41 | $9.73 | 265800 |
| 2023-11-29 | 9.37 | $9.74 | 277415 |
| 2023-11-28 | 9.33 | $9.63 | 530500 |
| 2023-11-27 | 9.29 | $9.59 | 219220 |
| 2023-11-24 | 9.25 | $9.58 | 136800 |
| 2023-11-22 | 9.20 | $9.58 | 144400 |
| 2023-11-21 | 9.16 | $9.55 | 177900 |
| 2023-11-20 | 9.12 | $9.56 | 108126 |
| 2023-11-17 | 9.08 | $9.60 | 174700 |
| 2023-11-16 | 9.04 | $9.57 | 190500 |
| 2023-11-15 | 9.00 | $9.41 | 120300 |
| 2023-11-14 | 8.97 | $9.42 | 138819 |
| 2023-11-13 | 8.95 | $9.26 | 336400 |
| 2023-11-10 | 8.93 | $9.25 | 260400 |
| 2023-11-09 | 8.92 | $9.17 | 341508 |
| 2023-11-08 | 8.91 | $9.22 | 180042 |
| 2023-11-07 | 8.90 | $9.13 | 231121 |
| 2023-11-06 | 8.89 | $9.03 | 182100 |
| 2023-11-03 | 8.89 | $9.11 | 283249 |
| 2023-11-02 | 8.88 | $9.04 | 241800 |
| 2023-11-01 | 8.87 | $8.97 | 269743 |
| 2023-10-31 | 8.87 | $8.88 | 184044 |
| 2023-10-30 | 8.87 | $8.84 | 148300 |
| 2023-10-27 | 8.88 | $8.73 | 135830 |
| 2023-10-26 | 8.89 | $8.74 | 160222 |
| 2023-10-25 | 8.90 | $8.64 | 237700 |
| 2023-10-24 | 8.92 | $8.78 | 233400 |
| 2023-10-23 | 8.93 | $8.79 | 146100 |
| 2023-10-20 | 8.95 | $8.79 | 223100 |
| 2023-10-19 | 8.98 | $8.84 | 187800 |
| 2023-10-18 | 9.00 | $8.85 | 160409 |
| 2023-10-17 | 9.03 | $8.90 | 154801 |
| 2023-10-16 | 9.05 | $8.96 | 97800 |
| 2023-10-13 | 9.07 | $8.99 | 190433 |
| 2023-10-12 | 9.09 | $9.01 | 183900 |
| 2023-10-11 | 9.12 | $9.03 | 94500 |
| 2023-10-10 | 9.14 | $8.97 | 192712 |
| 2023-10-09 | 9.16 | $8.92 | 77046 |
| 2023-10-06 | 9.19 | $8.89 | 181200 |
| 2023-10-05 | 9.21 | $8.93 | 173535 |
| 2023-10-04 | 9.24 | $8.97 | 155042 |
| 2023-10-03 | 9.27 | $8.92 | 198717 |
| 2023-10-02 | 9.30 | $8.90 | 294024 |
| 2023-09-29 | 9.33 | $8.96 | 267600 |
| 2023-09-28 | 9.37 | $8.95 | 241937 |
| 2023-09-27 | 9.40 | $8.98 | 217224 |
| 2023-09-26 | 9.43 | $9.05 | 256900 |
| 2023-09-25 | 9.45 | $9.18 | 185244 |
| 2023-09-22 | 9.47 | $9.35 | 124920 |
| 2023-09-21 | 9.48 | $9.28 | 256421 |
| 2023-09-20 | 9.50 | $9.41 | 206712 |
| 2023-09-19 | 9.51 | $9.38 | 118203 |
| 2023-09-18 | 9.52 | $9.40 | 133800 |
| 2023-09-15 | 9.54 | $9.41 | 121300 |
| 2023-09-14 | 9.55 | $9.42 | 223630 |
| 2023-09-13 | 9.57 | $9.43 | 116039 |
| 2023-09-12 | 9.58 | $9.45 | 177904 |
| 2023-09-11 | 9.60 | $9.46 | 162633 |
| 2023-09-08 | 9.62 | $9.43 | 139200 |
| 2023-09-07 | 9.63 | $9.46 | 137200 |
| 2023-09-06 | 9.65 | $9.50 | 169800 |
| 2023-09-05 | 9.66 | $9.58 | 88840 |
| 2023-09-01 | 9.67 | $9.61 | 61029 |
| 2023-08-31 | 9.68 | $9.60 | 195634 |
| 2023-08-30 | 9.68 | $9.60 | 104221 |
| 2023-08-29 | 9.69 | $9.57 | 169400 |
| 2023-08-28 | 9.71 | $9.54 | 117912 |
| 2023-08-25 | 9.74 | $9.57 | 91419 |
| 2023-08-24 | 9.76 | $9.55 | 70100 |
| 2023-08-23 | 9.78 | $9.63 | 75300 |
| 2023-08-22 | 9.79 | $9.61 | 85416 |
| 2023-08-21 | 9.81 | $9.61 | 121000 |
| 2023-08-18 | 9.83 | $9.72 | 119100 |
| 2023-08-17 | 9.84 | $9.70 | 102310 |
| 2023-08-16 | 9.86 | $9.69 | 134200 |
| 2023-08-15 | 9.88 | $9.77 | 118100 |
| 2023-08-14 | 9.90 | $9.79 | 56100 |
| 2023-08-11 | 9.91 | $9.81 | 106800 |
| 2023-08-10 | 9.92 | $9.78 | 120200 |
| 2023-08-09 | 9.94 | $9.75 | 76714 |
| 2023-08-08 | 9.95 | $9.73 | 217504 |
| 2023-08-07 | 9.96 | $9.70 | 265012 |
| 2023-08-04 | 9.98 | $9.78 | 95900 |
| 2023-08-03 | 9.99 | $9.72 | 232329 |
| 2023-08-02 | 10.00 | $9.87 | 234700 |
| 2023-08-01 | 10.00 | $9.93 | 178400 |
| 2023-07-31 | 10.01 | $9.99 | 134935 |
| 2023-07-28 | 10.00 | $9.98 | 104640 |
| 2023-07-27 | 10.00 | $9.95 | 159600 |
| 2023-07-26 | 10.01 | $9.97 | 175200 |
| 2023-07-25 | 10.01 | $9.99 | 210228 |
| 2023-07-24 | 10.01 | $9.99 | 218700 |
| 2023-07-21 | 10.01 | $10.00 | 282400 |
| 2023-07-20 | 10.00 | $10.04 | 171947 |
| 2023-07-19 | 10.00 | $10.12 | 129000 |
| 2023-07-18 | 9.99 | $10.05 | 59100 |
| 2023-07-17 | 9.98 | $10.05 | 87300 |
| 2023-07-14 | 9.98 | $10.04 | 141034 |
| 2023-07-13 | 9.97 | $10.10 | 95200 |
| 2023-07-12 | 9.96 | $10.02 | 96325 |
| 2023-07-11 | 9.96 | $9.99 | 87533 |
| 2023-07-10 | 9.96 | $9.98 | 65800 |
| 2023-07-07 | 9.95 | $9.93 | 97531 |
| 2023-07-06 | 9.95 | $9.94 | 129300 |
| 2023-07-05 | 9.95 | $9.98 | 126400 |
| 2023-07-03 | 9.95 | $10.01 | 87840 |
| 2023-06-30 | 9.94 | $9.95 | 182803 |
| 2023-06-29 | 9.94 | $9.98 | 202344 |
| 2023-06-28 | 9.93 | $10.04 | 176100 |
| 2023-06-27 | 9.92 | $9.97 | 137100 |
| 2023-06-26 | 9.91 | $9.99 | 168400 |
| 2023-06-23 | 9.90 | $9.95 | 162100 |
| 2023-06-22 | 9.89 | $9.92 | 105549 |
| 2023-06-21 | 9.89 | $9.91 | 136514 |
| 2023-06-20 | 9.89 | $9.93 | 74104 |
| 2023-06-16 | 9.89 | $9.93 | 111200 |
| 2023-06-15 | 9.90 | $9.97 | 60440 |
| 2023-06-14 | 9.90 | $9.95 | 113100 |
| 2023-06-13 | 9.91 | $9.89 | 190800 |
| 2023-06-12 | 9.92 | $9.97 | 68526 |
| 2023-06-09 | 9.93 | $9.94 | 67636 |
| 2023-06-08 | 9.94 | $9.94 | 98501 |
| 2023-06-07 | 9.95 | $9.92 | 110700 |
| 2023-06-06 | 9.95 | $9.92 | 89200 |
| 2023-06-05 | 9.96 | $9.89 | 181602 |
| 2023-06-02 | 9.98 | $9.85 | 240000 |
| 2023-06-01 | 10.00 | $9.93 | 279900 |
| 2023-05-31 | 10.00 | $9.87 | 208100 |
| 2023-05-30 | 10.02 | $9.85 | 240432 |
| 2023-05-26 | 10.03 | $9.77 | 94143 |
| 2023-05-25 | 10.06 | $9.77 | 183240 |
| 2023-05-24 | 10.08 | $9.75 | 165511 |
| 2023-05-23 | 10.11 | $9.83 | 155400 |
| 2023-05-22 | 10.12 | $9.94 | 114800 |
| 2023-05-19 | 10.13 | $9.94 | 73100 |
| 2023-05-18 | 10.15 | $10.01 | 172100 |
| 2023-05-17 | 10.16 | $10.08 | 131600 |
| 2023-05-16 | 10.16 | $10.12 | 88913 |
| 2023-05-15 | 10.17 | $10.15 | 102500 |
| 2023-05-12 | 10.17 | $10.13 | 56500 |
| 2023-05-11 | 10.19 | $10.07 | 92928 |
| 2023-05-10 | 10.20 | $10.13 | 106444 |
| 2023-05-09 | 10.21 | $10.08 | 256200 |
| 2023-05-08 | 10.22 | $10.13 | 90200 |
| 2023-05-05 | 10.23 | $10.21 | 115000 |
| 2023-05-04 | 10.23 | $10.14 | 90321 |
| 2023-05-03 | 10.24 | $10.08 | 141718 |
| 2023-05-02 | 10.24 | $10.15 | 55731 |
| 2023-05-01 | 10.25 | $10.18 | 85044 |
| 2023-04-28 | 10.26 | $10.30 | 93100 |
| 2023-04-27 | 10.26 | $10.20 | 87915 |
| 2023-04-26 | 10.26 | $10.23 | 156300 |
| 2023-04-25 | 10.25 | $10.16 | 110600 |
| 2023-04-24 | 10.24 | $10.20 | 82000 |
| 2023-04-21 | 10.23 | $10.24 | 103800 |
| 2023-04-20 | 10.22 | $10.24 | 151200 |
| 2023-04-19 | 10.21 | $10.10 | 183635 |
| 2023-04-18 | 10.21 | $10.18 | 115300 |
| 2023-04-17 | 10.20 | $10.34 | 117400 |
| 2023-04-14 | 10.19 | $10.37 | 90700 |
| 2023-04-13 | 10.18 | $10.32 | 102111 |
| 2023-04-12 | 10.17 | $10.33 | 68432 |
| 2023-04-11 | 10.15 | $10.30 | 171617 |
| 2023-04-10 | 10.14 | $10.24 | 111800 |
| 2023-04-06 | 10.13 | $10.28 | 124300 |
| 2023-04-05 | 10.12 | $10.29 | 127542 |
| 2023-04-04 | 10.10 | $10.24 | 185500 |
| 2023-04-03 | 10.09 | $10.30 | 90200 |
| 2023-03-31 | 10.08 | $10.40 | 147821 |
| 2023-03-30 | 10.07 | $10.26 | 118100 |
| 2023-03-29 | 10.05 | $10.09 | 109800 |
| 2023-03-28 | 10.05 | $10.09 | 106700 |
| 2023-03-27 | 10.04 | $10.06 | 160109 |
| 2023-03-24 | 10.04 | $10.00 | 144835 |
| 2023-03-23 | 10.03 | $9.99 | 239925 |
| 2023-03-22 | 10.03 | $10.07 | 305327 |
| 2023-03-21 | 10.03 | $9.97 | 262200 |
| 2023-03-20 | 10.03 | $10.15 | 156500 |
| 2023-03-17 | 10.03 | $10.12 | 133300 |
| 2023-03-16 | 10.03 | $10.08 | 381200 |
| 2023-03-15 | 10.04 | $10.05 | 177600 |
| 2023-03-14 | 10.06 | $10.03 | 283201 |
| 2023-03-13 | 10.08 | $10.00 | 157600 |
| 2023-03-10 | 10.09 | $10.07 | 168513 |
| 2023-03-09 | 10.11 | $10.07 | 88145 |
| 2023-03-08 | 10.13 | $10.04 | 123827 |
| 2023-03-07 | 10.15 | $10.04 | 130320 |
| 2023-03-06 | 10.17 | $10.04 | 100100 |
| 2023-03-03 | 10.19 | $10.08 | 138418 |
| 2023-03-02 | 10.22 | $9.98 | 66639 |
| 2023-03-01 | 10.25 | $10.02 | 74145 |
| 2023-02-28 | 10.28 | $9.97 | 92233 |
| 2023-02-27 | 10.30 | $9.97 | 107329 |
| 2023-02-24 | 10.33 | $9.93 | 154300 |
| 2023-02-23 | 10.35 | $9.95 | 119745 |
| 2023-02-22 | 10.38 | $9.94 | 235700 |
| 2023-02-21 | 10.40 | $9.99 | 179800 |
| 2023-02-17 | 10.44 | $10.14 | 124400 |
| 2023-02-16 | 10.46 | $10.15 | 88300 |
| 2023-02-15 | 10.48 | $10.31 | 114432 |
| 2023-02-14 | 10.49 | $10.39 | 84900 |
| 2023-02-13 | 10.49 | $10.43 | 58949 |
| 2023-02-10 | 10.50 | $10.38 | 59205 |
| 2023-02-09 | 10.51 | $10.37 | 152100 |
| 2023-02-08 | 10.51 | $10.43 | 174200 |
| 2023-02-07 | 10.51 | $10.47 | 107829 |
| 2023-02-06 | 10.50 | $10.38 | 159707 |
| 2023-02-03 | 10.51 | $10.53 | 109434 |
| 2023-02-02 | 10.49 | $10.66 | 97800 |
| 2023-02-01 | 10.47 | $10.58 | 188200 |
| 2023-01-31 | 10.45 | $10.54 | 140317 |
| 2023-01-30 | 10.44 | $10.46 | 185900 |
| 2023-01-27 | 10.43 | $10.48 | 132100 |
| 2023-01-26 | 10.41 | $10.43 | 143600 |
| 2023-01-25 | 10.39 | $10.45 | 232400 |
| 2023-01-24 | 10.36 | $10.52 | 160600 |
| 2023-01-23 | 10.34 | $10.60 | 110300 |
| 2023-01-20 | 10.31 | $10.61 | 173040 |
| 2023-01-19 | 10.29 | $10.52 | 205500 |
| 2023-01-18 | 10.27 | $10.54 | 151132 |
| 2023-01-17 | 10.24 | $10.46 | 187636 |
| 2023-01-13 | 10.23 | $10.56 | 115715 |
| 2023-01-12 | 10.21 | $10.53 | 76427 |
| 2023-01-11 | 10.20 | $10.41 | 90300 |
| 2023-01-10 | 10.19 | $10.37 | 108300 |
| 2023-01-09 | 10.18 | $10.46 | 94618 |
| 2023-01-06 | 10.17 | $10.39 | 175403 |
| 2023-01-05 | 10.16 | $10.18 | 198900 |
| 2023-01-04 | 10.16 | $10.30 | 121411 |
| 2023-01-03 | 10.16 | $10.23 | 179045 |
| 2022-12-30 | 10.16 | $10.39 | 618518 |
| 2022-12-29 | 10.16 | $10.16 | 605400 |
| 2022-12-28 | 10.16 | $10.05 | 533447 |
| 2022-12-27 | 10.17 | $9.98 | 455941 |
| 2022-12-23 | 10.18 | $10.01 | 255526 |
| 2022-12-22 | 10.19 | $10.05 | 383647 |
| 2022-12-21 | 10.19 | $10.09 | 187600 |
| 2022-12-20 | 10.20 | $10.07 | 181939 |
| 2022-12-19 | 10.20 | $10.10 | 218236 |
| 2022-12-16 | 10.19 | $10.10 | 171201 |
| 2022-12-15 | 10.19 | $10.16 | 292620 |
| 2022-12-14 | 10.18 | $10.19 | 174300 |
| 2022-12-13 | 10.16 | $10.24 | 245603 |
| 2022-12-12 | 10.13 | $10.21 | 243844 |
| 2022-12-09 | 10.11 | $10.15 | 202547 |
| 2022-12-08 | 10.09 | $10.25 | 175820 |
| 2022-12-07 | 10.06 | $10.28 | 235031 |
| 2022-12-06 | 10.01 | $10.25 | 308000 |
| 2022-12-05 | 9.98 | $10.20 | 496100 |
| 2022-12-02 | 9.94 | $10.25 | 369549 |
| 2022-12-01 | 9.90 | $10.33 | 293405 |
| 2022-11-30 | 9.86 | $10.32 | 368247 |
| 2022-11-29 | 9.81 | $10.19 | 290445 |
| 2022-11-28 | 9.78 | $10.18 | 247620 |
| 2022-11-25 | 9.74 | $10.15 | 67145 |
| 2022-11-23 | 9.71 | $10.14 | 155500 |
| 2022-11-22 | 9.68 | $10.18 | 242200 |
| 2022-11-21 | 9.64 | $10.10 | 311817 |
| 2022-11-18 | 9.61 | $10.00 | 428916 |
| 2022-11-17 | 9.59 | $9.97 | 248200 |
| 2022-11-16 | 9.58 | $9.92 | 225801 |
| 2022-11-15 | 9.56 | $9.86 | 238343 |
| 2022-11-14 | 9.55 | $9.74 | 200700 |
| 2022-11-11 | 9.55 | $9.79 | 202000 |
| 2022-11-10 | 9.54 | $9.79 | 123200 |
| 2022-11-09 | 9.54 | $9.47 | 277522 |
| 2022-11-08 | 9.55 | $9.46 | 206800 |
| 2022-11-07 | 9.57 | $9.48 | 230015 |
| 2022-11-04 | 9.58 | $9.50 | 235244 |
| 2022-11-03 | 9.60 | $9.40 | 321723 |
| 2022-11-02 | 9.62 | $9.46 | 231700 |
| 2022-11-01 | 9.63 | $9.47 | 165740 |
| 2022-10-31 | 9.65 | $9.45 | 179225 |
| 2022-10-28 | 9.67 | $9.52 | 216400 |
| 2022-10-27 | 9.68 | $9.49 | 160943 |
| 2022-10-26 | 9.69 | $9.53 | 206932 |
| 2022-10-25 | 9.70 | $9.45 | 149300 |
| 2022-10-24 | 9.71 | $9.45 | 215806 |
| 2022-10-21 | 9.73 | $9.61 | 115241 |
| 2022-10-20 | 9.74 | $9.67 | 199646 |
| 2022-10-19 | 9.75 | $9.62 | 92438 |
| 2022-10-18 | 9.78 | $9.71 | 134200 |
| 2022-10-17 | 9.79 | $9.67 | 131900 |
| 2022-10-14 | 9.82 | $9.65 | 70508 |
| 2022-10-13 | 9.84 | $9.71 | 156905 |
| 2022-10-12 | 9.87 | $9.77 | 168234 |
| 2022-10-11 | 9.89 | $9.75 | 130400 |
| 2022-10-10 | 9.93 | $9.77 | 177227 |
| 2022-10-07 | 9.96 | $9.78 | 125400 |
| 2022-10-06 | 9.99 | $9.81 | 114300 |
| 2022-10-05 | 10.03 | $9.81 | 182347 |
| 2022-10-04 | 10.06 | $9.87 | 368128 |
| 2022-10-03 | 10.09 | $9.80 | 125500 |
| 2022-09-30 | 10.12 | $9.68 | 426600 |
| 2022-09-29 | 10.16 | $9.65 | 235004 |
| 2022-09-28 | 10.21 | $9.75 | 223200 |
| 2022-09-27 | 10.25 | $9.71 | 273100 |
| 2022-09-26 | 10.30 | $9.72 | 212226 |
| 2022-09-23 | 10.34 | $9.87 | 194544 |
| 2022-09-22 | 10.39 | $9.95 | 197044 |
| 2022-09-21 | 10.43 | $10.11 | 102301 |
| 2022-09-20 | 10.46 | $10.06 | 157339 |
| 2022-09-19 | 10.50 | $10.14 | 345941 |
| 2022-09-16 | 10.54 | $10.15 | 174916 |
| 2022-09-15 | 10.58 | $10.18 | 192500 |
| 2022-09-14 | 10.62 | $10.33 | 115700 |
| 2022-09-13 | 10.66 | $10.38 | 137200 |
| 2022-09-12 | 10.70 | $10.45 | 142900 |
| 2022-09-09 | 10.74 | $10.45 | 105930 |
| 2022-09-08 | 10.77 | $10.44 | 125300 |
| 2022-09-07 | 10.80 | $10.48 | 103600 |
| 2022-09-06 | 10.83 | $10.45 | 122044 |
| 2022-09-02 | 10.86 | $10.51 | 93800 |
| 2022-09-01 | 10.89 | $10.50 | 395400 |
| 2022-08-31 | 10.92 | $10.59 | 180100 |
| 2022-08-30 | 10.95 | $10.57 | 151619 |
| 2022-08-29 | 10.98 | $10.60 | 111000 |
| 2022-08-26 | 11.01 | $10.68 | 27919 |
| 2022-08-25 | 11.03 | $10.78 | 142700 |
| 2022-08-24 | 11.04 | $10.75 | 105624 |
| 2022-08-23 | 11.04 | $10.77 | 218003 |
| 2022-08-22 | 11.05 | $10.80 | 257926 |
| 2022-08-19 | 11.05 | $10.90 | 105600 |
| 2022-08-18 | 11.05 | $11.03 | 132617 |
| 2022-08-17 | 11.03 | $11.02 | 147300 |
| 2022-08-16 | 11.02 | $11.10 | 125325 |
| 2022-08-15 | 11.01 | $11.16 | 379000 |
| 2022-08-12 | 11.00 | $11.17 | 175233 |
| 2022-08-11 | 10.98 | $11.08 | 135935 |
| 2022-08-10 | 10.97 | $11.11 | 135300 |
| 2022-08-09 | 10.97 | $11.03 | 56000 |
| 2022-08-08 | 10.97 | $11.06 | 107648 |
| 2022-08-05 | 10.96 | $11.06 | 263348 |
| 2022-08-04 | 10.95 | $11.19 | 68000 |
| 2022-08-03 | 10.94 | $11.17 | 84429 |
| 2022-08-02 | 10.92 | $11.15 | 58828 |
| 2022-08-01 | 10.91 | $11.13 | 194300 |
| 2022-07-29 | 10.89 | $11.08 | 148238 |
| 2022-07-28 | 10.87 | $11.00 | 124725 |
| 2022-07-27 | 10.85 | $10.87 | 99000 |
| 2022-07-26 | 10.83 | $10.90 | 103500 |
| 2022-07-25 | 10.81 | $10.78 | 73400 |
| 2022-07-22 | 10.80 | $10.82 | 137826 |
| 2022-07-21 | 10.78 | $10.76 | 104319 |
| 2022-07-20 | 10.76 | $10.87 | 137100 |
| 2022-07-19 | 10.73 | $10.88 | 61000 |
| 2022-07-18 | 10.70 | $10.83 | 95400 |
| 2022-07-15 | 10.67 | $10.92 | 55529 |
| 2022-07-14 | 10.65 | $10.88 | 106900 |
| 2022-07-13 | 10.62 | $10.98 | 136800 |
| 2022-07-12 | 10.60 | $11.04 | 68617 |
| 2022-07-11 | 10.59 | $10.93 | 108208 |
| 2022-07-08 | 10.58 | $10.87 | 95400 |
| 2022-07-07 | 10.60 | $10.88 | 115704 |
| 2022-07-06 | 10.61 | $10.90 | 322000 |
| 2022-07-05 | 10.61 | $10.84 | 146813 |
| 2022-07-01 | 10.62 | $10.78 | 112700 |
| 2022-06-30 | 10.64 | $10.70 | 156905 |
| 2022-06-29 | 10.66 | $10.65 | 254426 |
| 2022-06-28 | 10.69 | $10.48 | 148219 |
| 2022-06-27 | 10.72 | $10.46 | 254407 |
| 2022-06-24 | 10.75 | $10.52 | 404430 |
| 2022-06-23 | 10.77 | $10.42 | 420839 |
| 2022-06-22 | 10.77 | $10.30 | 164531 |
| 2022-06-21 | 10.78 | $10.28 | 235746 |
| 2022-06-17 | 10.80 | $10.28 | 162100 |
| 2022-06-16 | 10.81 | $10.28 | 157600 |
| 2022-06-15 | 10.83 | $10.43 | 182800 |
| 2022-06-14 | 10.84 | $10.39 | 234900 |
| 2022-06-13 | 10.85 | $10.60 | 192800 |
| 2022-06-10 | 10.86 | $10.75 | 172000 |
| 2022-06-09 | 10.87 | $10.88 | 106000 |
| 2022-06-08 | 10.87 | $11.10 | 183400 |
| 2022-06-07 | 10.87 | $11.09 | 103006 |
| 2022-06-06 | 10.86 | $11.00 | 104013 |
| 2022-06-03 | 10.85 | $11.07 | 193500 |
| 2022-06-02 | 10.83 | $11.15 | 257200 |
| 2022-06-01 | 10.81 | $11.14 | 120600 |
| 2022-05-31 | 10.79 | $11.14 | 131044 |
| 2022-05-27 | 10.77 | $11.18 | 193228 |
| 2022-05-26 | 10.75 | $11.04 | 185620 |
| 2022-05-25 | 10.75 | $10.78 | 362400 |
| 2022-05-24 | 10.75 | $10.59 | 286526 |
| 2022-05-23 | 10.76 | $10.50 | 281035 |
| 2022-05-20 | 10.77 | $10.54 | 352500 |
| 2022-05-19 | 10.78 | $10.56 | 420825 |
| 2022-05-18 | 10.80 | $10.61 | 257100 |
| 2022-05-17 | 10.82 | $10.60 | 183400 |
| 2022-05-16 | 10.83 | $10.73 | 105200 |
| 2022-05-13 | 10.84 | $10.80 | 187131 |
| 2022-05-12 | 10.85 | $10.96 | 240300 |
| 2022-05-11 | 10.85 | $10.90 | 262410 |
| 2022-05-10 | 10.86 | $10.96 | 205432 |
| 2022-05-09 | 10.86 | $10.87 | 217406 |
| 2022-05-06 | 10.88 | $10.82 | 364307 |
| 2022-05-05 | 10.91 | $10.67 | 181326 |
| 2022-05-04 | 10.95 | $10.76 | 249200 |
| 2022-05-03 | 10.98 | $10.75 | 259700 |
| 2022-05-02 | 11.02 | $10.75 | 200000 |
| 2022-04-29 | 11.06 | $10.76 | 247428 |
| 2022-04-28 | 11.09 | $11.07 | 506500 |
| 2022-04-27 | 11.11 | $10.75 | 265900 |
| 2022-04-26 | 11.13 | $10.75 | 258457 |
| 2022-04-25 | 11.16 | $10.75 | 530600 |
| 2022-04-22 | 11.19 | $10.80 | 265900 |
| 2022-04-21 | 11.21 | $10.89 | 194215 |
| 2022-04-20 | 11.23 | $11.06 | 246700 |
| 2022-04-19 | 11.25 | $10.86 | 272800 |
| 2022-04-18 | 11.28 | $10.94 | 178800 |
| 2022-04-14 | 11.31 | $10.97 | 215300 |
| 2022-04-13 | 11.34 | $10.98 | 379300 |
| 2022-04-12 | 11.36 | $11.05 | 254810 |
| 2022-04-11 | 11.38 | $11.04 | 213026 |
| 2022-04-08 | 11.40 | $11.24 | 176100 |
| 2022-04-07 | 11.42 | $11.33 | 151200 |
| 2022-04-06 | 11.44 | $11.45 | 245900 |
| 2022-04-05 | 11.47 | $11.46 | 367624 |
| 2022-04-04 | 11.50 | $11.43 | 115400 |
| 2022-04-01 | 11.52 | $11.57 | 321100 |
| 2022-03-31 | 11.55 | $11.50 | 299427 |
| 2022-03-30 | 11.59 | $11.33 | 314300 |
| 2022-03-29 | 11.63 | $11.26 | 357897 |
| 2022-03-28 | 11.68 | $11.23 | 268204 |
| 2022-03-25 | 11.73 | $11.32 | 336800 |
| 2022-03-24 | 11.78 | $11.26 | 188330 |
| 2022-03-23 | 11.83 | $11.38 | 115300 |
| 2022-03-22 | 11.85 | $11.43 | 159042 |
| 2022-03-21 | 11.89 | $11.47 | 274400 |
| 2022-03-18 | 11.93 | $11.46 | 334000 |
| 2022-03-17 | 11.97 | $11.51 | 164822 |
| 2022-03-16 | 12.00 | $11.42 | 207500 |
| 2022-03-15 | 12.03 | $11.43 | 143400 |
| 2022-03-14 | 12.06 | $11.49 | 279408 |
| 2022-03-11 | 12.09 | $11.72 | 116376 |
| 2022-03-10 | 12.11 | $11.75 | 255100 |
| 2022-03-09 | 12.15 | $11.99 | 207200 |
| 2022-03-08 | 12.16 | $12.00 | 1.2M |
| 2022-03-07 | 12.19 | $11.96 | 111100 |
| 2022-03-04 | 12.20 | $12.16 | 78420 |
| 2022-03-03 | 12.21 | $12.24 | 70042 |
| 2022-03-02 | 12.23 | $12.20 | 111100 |
| 2022-03-01 | 12.25 | $12.23 | 230539 |
| 2022-02-28 | 12.26 | $12.27 | 108224 |
| 2022-02-25 | 12.27 | $12.23 | 170038 |
| 2022-02-24 | 12.28 | $12.16 | 324600 |
| 2022-02-23 | 12.30 | $11.97 | 137001 |
| 2022-02-22 | 12.33 | $12.07 | 96100 |
| 2022-02-18 | 12.34 | $12.28 | 228018 |
| 2022-02-17 | 12.35 | $12.25 | 268332 |
| 2022-02-16 | 12.36 | $12.15 | 193705 |
| 2022-02-15 | 12.38 | $12.02 | 161900 |
| 2022-02-14 | 12.41 | $11.98 | 203819 |
| 2022-02-11 | 12.46 | $12.07 | 215916 |
| 2022-02-10 | 12.51 | $12.29 | 330300 |
| 2022-02-09 | 12.56 | $12.39 | 91900 |
| 2022-02-08 | 12.60 | $12.36 | 141610 |
| 2022-02-07 | 12.65 | $12.43 | 77500 |
| 2022-02-04 | 12.70 | $12.28 | 105131 |
| 2022-02-03 | 12.76 | $12.39 | 122215 |
| 2022-02-02 | 12.81 | $12.55 | 53209 |
| 2022-02-01 | 12.86 | $12.63 | 112100 |
| 2022-01-31 | 12.91 | $12.52 | 94914 |
| 2022-01-28 | 12.96 | $12.44 | 90500 |
| 2022-01-27 | 13.02 | $12.41 | 156031 |
| 2022-01-26 | 13.07 | $12.51 | 147600 |
| 2022-01-25 | 13.12 | $12.60 | 312200 |
| 2022-01-24 | 13.16 | $12.31 | 280049 |
| 2022-01-21 | 13.22 | $12.40 | 214600 |
| 2022-01-20 | 13.28 | $12.45 | 193102 |
| 2022-01-19 | 13.33 | $12.54 | 341900 |
| 2022-01-18 | 13.38 | $12.62 | 411248 |
| 2022-01-14 | 13.42 | $12.99 | 174600 |
| 2022-01-13 | 13.45 | $13.15 | 136706 |
| 2022-01-12 | 13.46 | $13.22 | 93000 |
| 2022-01-11 | 13.48 | $13.25 | 157846 |
| 2022-01-10 | 13.49 | $13.37 | 146028 |
| 2022-01-07 | 13.50 | $13.40 | 112700 |
| 2022-01-06 | 13.50 | $13.45 | 79400 |
| 2022-01-05 | 13.50 | $13.47 | 121033 |
| 2022-01-04 | 13.49 | $13.51 | 105930 |
| 2022-01-03 | 13.48 | $13.58 | 95800 |
| 2021-12-31 | 13.47 | $13.58 | 140224 |
| 2021-12-30 | 13.47 | $13.55 | 80818 |
| 2021-12-29 | 13.46 | $13.51 | 77900 |
| 2021-12-28 | 13.46 | $13.46 | 108600 |
| 2021-12-27 | 13.46 | $13.46 | 85400 |
| 2021-12-23 | 13.45 | $13.52 | 93800 |
| 2021-12-22 | 13.45 | $13.56 | 144100 |
| 2021-12-21 | 13.44 | $13.42 | 122413 |
| 2021-12-20 | 13.44 | $13.46 | 161402 |
| 2021-12-17 | 13.44 | $13.54 | 117708 |
| 2021-12-16 | 13.44 | $13.53 | 138400 |
| 2021-12-15 | 13.44 | $13.44 | 105704 |
| 2021-12-14 | 13.44 | $13.50 | 98833 |
| 2021-12-13 | 13.44 | $13.52 | 130100 |
| 2021-12-10 | 13.45 | $13.46 | 85600 |
| 2021-12-09 | 13.45 | $13.38 | 132340 |
| 2021-12-08 | 13.46 | $13.47 | 52316 |
| 2021-12-07 | 13.46 | $13.38 | 187400 |
| 2021-12-06 | 13.46 | $13.37 | 101607 |
| 2021-12-03 | 13.46 | $13.38 | 64300 |
| 2021-12-02 | 13.47 | $13.42 | 114100 |
| 2021-12-01 | 13.46 | $13.45 | 108012 |
| 2021-11-30 | 13.46 | $13.47 | 125200 |
| 2021-11-29 | 13.46 | $13.43 | 43707 |
| 2021-11-26 | 13.45 | $13.38 | 53720 |
| 2021-11-24 | 13.44 | $13.41 | 87700 |
| 2021-11-23 | 13.42 | $13.36 | 102031 |
| 2021-11-22 | 13.41 | $13.49 | 117000 |
| 2021-11-19 | 13.40 | $13.50 | 96603 |
| 2021-11-18 | 13.39 | $13.47 | 190301 |
| 2021-11-17 | 13.38 | $13.53 | 117334 |
| 2021-11-16 | 13.37 | $13.51 | 85807 |
| 2021-11-15 | 13.37 | $13.48 | 129800 |
| 2021-11-12 | 13.37 | $13.58 | 152900 |
| 2021-11-11 | 13.36 | $13.56 | 70114 |
| 2021-11-10 | 13.36 | $13.53 | 205900 |
| 2021-11-09 | 13.35 | $13.48 | 71300 |
| 2021-11-08 | 13.35 | $13.41 | 177400 |
| 2021-11-05 | 13.34 | $13.45 | 242200 |
| 2021-11-04 | 13.33 | $13.40 | 140900 |
| 2021-11-03 | 13.32 | $13.39 | 61948 |
| 2021-11-02 | 13.31 | $13.38 | 106131 |
| 2021-11-01 | 13.30 | $13.38 | 332214 |
| 2021-10-29 | 13.29 | $13.31 | 110732 |
| 2021-10-28 | 13.30 | $13.15 | 94700 |
| 2021-10-27 | 13.31 | $13.10 | 149300 |
| 2021-10-26 | 13.33 | $13.13 | 198942 |
| 2021-10-25 | 13.35 | $13.21 | 96100 |
| 2021-10-22 | 13.37 | $13.25 | 120911 |
| 2021-10-21 | 13.39 | $13.34 | 130300 |
| 2021-10-20 | 13.41 | $13.45 | 94400 |
| 2021-10-19 | 13.42 | $13.44 | 115400 |
| 2021-10-18 | 13.45 | $13.40 | 52800 |
| 2021-10-15 | 13.47 | $13.43 | 59825 |
| 2021-10-14 | 13.49 | $13.51 | 139700 |
| 2021-10-13 | 13.51 | $13.46 | 103945 |
| 2021-10-12 | 13.53 | $13.36 | 110324 |
| 2021-10-11 | 13.56 | $13.26 | 99300 |
| 2021-10-08 | 13.59 | $13.21 | 169123 |
| 2021-10-07 | 13.62 | $13.17 | 106700 |
| 2021-10-06 | 13.65 | $13.23 | 104713 |
| 2021-10-05 | 13.68 | $13.23 | 187000 |
| 2021-10-04 | 13.71 | $13.23 | 151034 |
| 2021-10-01 | 13.74 | $13.36 | 118100 |
| 2021-09-30 | 13.77 | $13.38 | 149523 |
| 2021-09-29 | 13.79 | $13.52 | 115224 |
| 2021-09-28 | 13.81 | $13.47 | 158729 |
| 2021-09-27 | 13.82 | $13.64 | 104139 |
| 2021-09-24 | 13.83 | $13.69 | 75600 |
| 2021-09-23 | 13.84 | $13.70 | 147900 |
| 2021-09-22 | 13.85 | $13.80 | 68700 |
| 2021-09-21 | 13.85 | $13.85 | 140800 |
| 2021-09-20 | 13.85 | $13.85 | 72927 |
| 2021-09-17 | 13.85 | $13.87 | 87017 |
| 2021-09-16 | 13.85 | $13.85 | 84740 |
| 2021-09-15 | 13.84 | $13.93 | 171500 |
| 2021-09-14 | 13.84 | $13.88 | 131900 |
| 2021-09-13 | 13.83 | $13.88 | 134300 |
| 2021-09-10 | 13.83 | $13.86 | 110300 |
| 2021-09-09 | 13.82 | $13.85 | 99519 |
| 2021-09-08 | 13.82 | $13.83 | 113000 |
| 2021-09-07 | 13.82 | $13.81 | 245400 |
| 2021-09-03 | 13.83 | $13.83 | 154300 |
| 2021-09-02 | 13.83 | $13.84 | 95731 |
| 2021-09-01 | 13.83 | $13.85 | 172927 |
| 2021-08-31 | 13.83 | $13.82 | 223700 |
| 2021-08-30 | 13.84 | $13.85 | 85029 |
| 2021-08-27 | 13.84 | $13.85 | 112940 |
| 2021-08-26 | 13.84 | $13.82 | 87129 |
| 2021-08-25 | 13.84 | $13.83 | 108844 |
| 2021-08-24 | 13.84 | $13.83 | 130017 |
| 2021-08-23 | 13.84 | $13.82 | 202000 |
| 2021-08-20 | 13.84 | $13.86 | 94433 |
| 2021-08-19 | 13.83 | $13.86 | 238900 |
| 2021-08-18 | 13.82 | $13.78 | 216740 |
| 2021-08-17 | 13.81 | $13.80 | 106000 |
| 2021-08-16 | 13.81 | $13.76 | 121400 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
9.69
2026-08-12
Close Price
$9.69
Vol: 47527
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
8.89
Average
10.49
Maximum
13.85
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-08-12 | 9.69 | $9.69 | 47527 |
| 2026-08-11 | 9.69 | $9.67 | 181734 |
| 2026-08-10 | 9.69 | $9.71 | 125200 |
| 2026-08-07 | 9.69 | $9.72 | 150100 |
| 2026-08-06 | 9.68 | $9.63 | 138900 |
| 2026-08-05 | 9.69 | $9.60 | 175800 |
| 2026-08-04 | 9.70 | $9.61 | 157223 |
| 2026-08-03 | 9.71 | $9.57 | 163312 |
| 2026-07-31 | 9.72 | $9.56 | 154600 |
| 2026-07-30 | 9.74 | $9.61 | 144218 |
| 2026-07-29 | 9.75 | $9.61 | 146700 |
| 2026-07-28 | 9.77 | $9.60 | 128200 |
| 2026-07-27 | 9.79 | $9.60 | 101600 |
| 2026-07-24 | 9.81 | $9.57 | 209420 |
| 2026-07-23 | 9.83 | $9.63 | 211514 |
| 2026-07-22 | 9.85 | $9.72 | 266100 |
| 2026-07-21 | 9.87 | $9.76 | 138522 |
| 2026-07-20 | 9.88 | $9.78 | 71400 |
| 2026-07-17 | 9.89 | $9.75 | 303800 |
| 2026-07-16 | 9.90 | $9.93 | 125900 |
| 2026-07-15 | 9.90 | $9.90 | 218413 |
| 2026-07-14 | 9.90 | $9.98 | 221500 |
| 2026-07-13 | 9.89 | $9.95 | 128300 |
| 2026-07-10 | 9.88 | $9.94 | 45700 |
| 2026-07-09 | 9.88 | $9.95 | 69045 |
| 2026-07-08 | 9.87 | $9.90 | 151200 |
| 2026-07-07 | 9.87 | $9.89 | 143600 |
| 2026-07-06 | 9.86 | $9.96 | 114739 |
| 2026-07-02 | 9.85 | $9.97 | 95900 |
| 2026-07-01 | 9.84 | $9.97 | 144200 |
| 2026-06-30 | 9.83 | $9.96 | 170248 |
| 2026-06-29 | 9.81 | $9.96 | 102520 |
| 2026-06-26 | 9.80 | $9.87 | 130000 |
| 2026-06-25 | 9.79 | $9.83 | 128331 |
| 2026-06-24 | 9.79 | $9.82 | 188700 |
| 2026-06-23 | 9.78 | $9.79 | 211641 |
| 2026-06-22 | 9.78 | $9.73 | 170638 |
| 2026-06-18 | 9.79 | $9.76 | 107612 |
| 2026-06-17 | 9.79 | $9.75 | 71525 |
| 2026-06-16 | 9.80 | $9.80 | 132100 |
| 2026-06-15 | 9.79 | $9.77 | 126200 |
| 2026-06-12 | 9.80 | $9.80 | 29528 |
| 2026-06-11 | 9.80 | $9.84 | 50919 |
| 2026-06-10 | 9.79 | $9.82 | 76308 |
| 2026-06-09 | 9.79 | $9.80 | 152844 |
| 2026-06-08 | 9.79 | $9.67 | 129442 |
| 2026-06-05 | 9.80 | $9.70 | 157500 |
| 2026-06-04 | 9.81 | $9.76 | 122500 |
| 2026-06-03 | 9.82 | $9.82 | 113332 |
| 2026-06-02 | 9.82 | $9.82 | 182500 |
| 2026-06-01 | 9.82 | $9.80 | 183628 |
| 2026-05-29 | 9.82 | $9.87 | 115643 |
| 2026-05-28 | 9.81 | $9.86 | 124800 |
| 2026-05-27 | 9.81 | $9.85 | 140800 |
| 2026-05-26 | 9.80 | $9.80 | 111400 |
| 2026-05-22 | 9.80 | $9.71 | 63025 |
| 2026-05-21 | 9.81 | $9.68 | 149100 |
| 2026-05-20 | 9.83 | $9.69 | 89500 |
| 2026-05-19 | 9.84 | $9.63 | 110000 |
| 2026-05-18 | 9.86 | $9.62 | 129525 |
| 2026-05-15 | 9.89 | $9.75 | 163928 |
| 2026-05-14 | 9.90 | $9.91 | 89297 |
| 2026-05-13 | 9.90 | $9.91 | 109100 |
| 2026-05-12 | 9.90 | $9.93 | 125400 |
| 2026-05-11 | 9.90 | $9.99 | 57700 |
| 2026-05-08 | 9.89 | $9.99 | 75904 |
| 2026-05-07 | 9.88 | $9.98 | 65618 |
| 2026-05-06 | 9.87 | $9.99 | 259900 |
| 2026-05-05 | 9.85 | $9.94 | 122405 |
| 2026-05-04 | 9.84 | $9.82 | 157731 |
| 2026-05-01 | 9.85 | $9.86 | 96106 |
| 2026-04-30 | 9.85 | $9.92 | 109500 |
| 2026-04-29 | 9.84 | $9.87 | 195200 |
| 2026-04-28 | 9.83 | $9.87 | 104101 |
| 2026-04-27 | 9.83 | $9.92 | 121507 |
| 2026-04-24 | 9.82 | $9.80 | 66107 |
| 2026-04-23 | 9.82 | $9.85 | 82312 |
| 2026-04-22 | 9.82 | $9.83 | 117700 |
| 2026-04-21 | 9.82 | $9.87 | 123506 |
| 2026-04-20 | 9.82 | $9.92 | 133721 |
| 2026-04-17 | 9.80 | $9.89 | 68000 |
| 2026-04-16 | 9.80 | $9.87 | 103323 |
| 2026-04-15 | 9.79 | $9.86 | 90522 |
| 2026-04-14 | 9.78 | $9.88 | 101100 |
| 2026-04-13 | 9.77 | $9.90 | 66041 |
| 2026-04-10 | 9.76 | $9.87 | 86438 |
| 2026-04-09 | 9.74 | $9.89 | 194049 |
| 2026-04-08 | 9.73 | $9.79 | 152002 |
| 2026-04-07 | 9.72 | $9.68 | 189135 |
| 2026-04-06 | 9.73 | $9.55 | 189936 |
| 2026-04-02 | 9.74 | $9.60 | 257843 |
| 2026-04-01 | 9.76 | $9.68 | 193224 |
| 2026-03-31 | 9.77 | $9.77 | 220837 |
| 2026-03-30 | 9.77 | $9.53 | 141248 |
| 2026-03-27 | 9.79 | $9.51 | 156643 |
| 2026-03-26 | 9.82 | $9.57 | 205121 |
| 2026-03-25 | 9.85 | $9.60 | 149419 |
| 2026-03-24 | 9.87 | $9.53 | 192600 |
| 2026-03-23 | 9.91 | $9.69 | 92838 |
| 2026-03-20 | 9.93 | $9.73 | 132400 |
| 2026-03-19 | 9.96 | $9.85 | 76700 |
| 2026-03-18 | 9.97 | $9.90 | 55549 |
| 2026-03-17 | 9.97 | $9.90 | 83447 |
| 2026-03-16 | 9.98 | $9.91 | 70300 |
| 2026-03-13 | 9.99 | $9.95 | 96400 |
| 2026-03-12 | 9.99 | $9.98 | 89900 |
| 2026-03-11 | 9.99 | $10.02 | 130400 |
| 2026-03-10 | 9.99 | $10.04 | 137300 |
| 2026-03-09 | 9.99 | $10.00 | 67648 |
| 2026-03-06 | 9.99 | $10.00 | 103000 |
| 2026-03-05 | 9.98 | $10.00 | 127514 |
| 2026-03-04 | 9.98 | $10.01 | 107618 |
| 2026-03-03 | 9.98 | $10.00 | 115900 |
| 2026-03-02 | 9.98 | $10.04 | 262400 |
| 2026-02-27 | 9.97 | $10.04 | 145100 |
| 2026-02-26 | 9.96 | $10.02 | 139400 |
| 2026-02-25 | 9.96 | $10.02 | 154200 |
| 2026-02-24 | 9.95 | $10.01 | 191500 |
| 2026-02-23 | 9.94 | $9.99 | 121700 |
| 2026-02-20 | 9.94 | $9.99 | 90800 |
| 2026-02-19 | 9.93 | $9.98 | 354336 |
| 2026-02-18 | 9.93 | $9.96 | 95518 |
| 2026-02-17 | 9.93 | $9.97 | 97602 |
| 2026-02-13 | 9.92 | $9.99 | 377200 |
| 2026-02-12 | 9.91 | $9.98 | 330000 |
| 2026-02-11 | 9.91 | $9.98 | 130047 |
| 2026-02-10 | 9.90 | $10.01 | 90810 |
| 2026-02-09 | 9.89 | $9.98 | 53400 |
| 2026-02-06 | 9.88 | $9.97 | 239900 |
| 2026-02-05 | 9.87 | $9.95 | 133803 |
| 2026-02-04 | 9.86 | $9.95 | 127100 |
| 2026-02-03 | 9.85 | $9.96 | 175200 |
| 2026-02-02 | 9.84 | $9.93 | 188400 |
| 2026-01-30 | 9.83 | $9.93 | 94915 |
| 2026-01-29 | 9.82 | $9.92 | 110925 |
| 2026-01-28 | 9.81 | $9.85 | 172400 |
| 2026-01-27 | 9.80 | $9.80 | 151400 |
| 2026-01-26 | 9.80 | $9.73 | 208105 |
| 2026-01-23 | 9.81 | $9.70 | 182009 |
| 2026-01-22 | 9.82 | $9.72 | 163900 |
| 2026-01-21 | 9.83 | $9.78 | 232300 |
| 2026-01-20 | 9.83 | $9.80 | 137134 |
| 2026-01-16 | 9.84 | $9.87 | 108620 |
| 2026-01-15 | 9.83 | $9.89 | 74404 |
| 2026-01-14 | 9.83 | $9.96 | 64100 |
| 2026-01-13 | 9.82 | $9.94 | 85800 |
| 2026-01-12 | 9.80 | $9.90 | 89746 |
| 2026-01-09 | 9.79 | $9.91 | 109929 |
| 2026-01-08 | 9.78 | $9.85 | 198604 |
| 2026-01-07 | 9.77 | $9.88 | 278042 |
| 2026-01-06 | 9.76 | $9.78 | 289717 |
| 2026-01-05 | 9.76 | $9.69 | 311070 |
| 2026-01-02 | 9.77 | $9.70 | 175941 |
| 2025-12-31 | 9.77 | $9.73 | 326900 |
| 2025-12-30 | 9.78 | $9.73 | 272500 |
| 2025-12-29 | 9.78 | $9.70 | 499600 |
| 2025-12-26 | 9.79 | $9.67 | 308400 |
| 2025-12-24 | 9.80 | $9.68 | 292100 |
| 2025-12-23 | 9.82 | $9.64 | 368200 |
| 2025-12-22 | 9.84 | $9.71 | 342230 |
| 2025-12-19 | 9.85 | $9.75 | 181025 |
| 2025-12-18 | 9.86 | $9.74 | 192505 |
| 2025-12-17 | 9.87 | $9.75 | 353800 |
| 2025-12-16 | 9.88 | $9.77 | 292332 |
| 2025-12-15 | 9.90 | $9.79 | 313300 |
| 2025-12-12 | 9.91 | $9.85 | 267500 |
| 2025-12-11 | 9.91 | $9.90 | 134800 |
| 2025-12-10 | 9.92 | $9.90 | 317900 |
| 2025-12-09 | 9.92 | $9.91 | 305135 |
| 2025-12-08 | 9.92 | $9.93 | 488800 |
| 2025-12-05 | 9.92 | $9.93 | 227809 |
| 2025-12-04 | 9.91 | $9.93 | 647706 |
| 2025-12-03 | 9.91 | $9.95 | 641425 |
| 2025-12-02 | 9.91 | $9.88 | 167900 |
| 2025-12-01 | 9.91 | $9.92 | 169308 |
| 2025-11-28 | 9.91 | $9.94 | 61800 |
| 2025-11-26 | 9.91 | $9.92 | 106500 |
| 2025-11-25 | 9.91 | $9.92 | 81623 |
| 2025-11-24 | 9.91 | $9.88 | 78500 |
| 2025-11-21 | 9.91 | $9.84 | 86300 |
| 2025-11-20 | 9.92 | $9.85 | 124200 |
| 2025-11-19 | 9.92 | $9.88 | 124200 |
| 2025-11-18 | 9.93 | $9.92 | 122100 |
| 2025-11-17 | 9.93 | $9.91 | 145123 |
| 2025-11-14 | 9.93 | $9.92 | 156040 |
| 2025-11-13 | 9.93 | $9.96 | 89100 |
| 2025-11-12 | 9.93 | $9.98 | 172323 |
| 2025-11-11 | 9.92 | $9.97 | 126749 |
| 2025-11-10 | 9.92 | $9.90 | 122900 |
| 2025-11-07 | 9.92 | $9.87 | 158500 |
| 2025-11-06 | 9.92 | $9.90 | 106947 |
| 2025-11-05 | 9.93 | $9.88 | 326003 |
| 2025-11-04 | 9.93 | $9.94 | 127200 |
| 2025-11-03 | 9.93 | $9.91 | 111000 |
| 2025-10-31 | 9.93 | $9.96 | 151700 |
| 2025-10-30 | 9.93 | $9.90 | 181700 |
| 2025-10-29 | 9.93 | $9.92 | 119411 |
| 2025-10-28 | 9.93 | $9.93 | 139930 |
| 2025-10-27 | 9.93 | $9.95 | 143435 |
| 2025-10-24 | 9.93 | $9.96 | 100045 |
| 2025-10-23 | 9.93 | $9.92 | 159334 |
| 2025-10-22 | 9.93 | $9.92 | 97800 |
| 2025-10-21 | 9.93 | $9.93 | 120600 |
| 2025-10-20 | 9.93 | $9.93 | 157900 |
| 2025-10-17 | 9.93 | $9.85 | 228700 |
| 2025-10-16 | 9.94 | $9.89 | 163100 |
| 2025-10-15 | 9.95 | $9.92 | 172744 |
| 2025-10-14 | 9.95 | $9.95 | 168400 |
| 2025-10-13 | 9.95 | $9.97 | 94100 |
| 2025-10-10 | 9.95 | $9.96 | 86733 |
| 2025-10-09 | 9.95 | $9.94 | 199800 |
| 2025-10-08 | 9.95 | $9.94 | 241000 |
| 2025-10-07 | 9.95 | $9.93 | 134341 |
| 2025-10-06 | 9.95 | $9.92 | 171300 |
| 2025-10-03 | 9.95 | $9.97 | 232200 |
| 2025-10-02 | 9.95 | $9.96 | 104900 |
| 2025-10-01 | 9.95 | $10.02 | 147930 |
| 2025-09-30 | 9.94 | $9.94 | 155600 |
| 2025-09-29 | 9.94 | $9.95 | 117607 |
| 2025-09-26 | 9.94 | $9.91 | 72902 |
| 2025-09-25 | 9.94 | $9.87 | 137332 |
| 2025-09-24 | 9.95 | $9.88 | 100400 |
| 2025-09-23 | 9.96 | $9.97 | 112512 |
| 2025-09-22 | 9.96 | $9.92 | 160100 |
| 2025-09-19 | 9.96 | $9.91 | 175345 |
| 2025-09-18 | 9.97 | $9.99 | 291900 |
| 2025-09-17 | 9.96 | $10.06 | 93000 |
| 2025-09-16 | 9.95 | $10.03 | 173900 |
| 2025-09-15 | 9.94 | $10.03 | 172800 |
| 2025-09-12 | 9.94 | $10.02 | 306742 |
| 2025-09-11 | 9.93 | $10.09 | 334230 |
| 2025-09-10 | 9.91 | $10.25 | 376204 |
| 2025-09-09 | 9.87 | $10.39 | 185436 |
| 2025-09-08 | 9.82 | $10.38 | 171046 |
| 2025-09-05 | 9.76 | $10.23 | 195714 |
| 2025-09-04 | 9.71 | $9.80 | 92135 |
| 2025-09-03 | 9.70 | $9.84 | 122245 |
| 2025-09-02 | 9.69 | $9.76 | 126347 |
| 2025-08-29 | 9.68 | $9.82 | 132240 |
| 2025-08-28 | 9.66 | $9.76 | 221400 |
| 2025-08-27 | 9.65 | $9.81 | 216107 |
| 2025-08-26 | 9.64 | $9.80 | 286949 |
| 2025-08-25 | 9.62 | $9.80 | 155727 |
| 2025-08-22 | 9.60 | $9.72 | 370949 |
| 2025-08-21 | 9.59 | $9.63 | 217230 |
| 2025-08-20 | 9.58 | $9.57 | 188300 |
| 2025-08-19 | 9.58 | $9.55 | 183500 |
| 2025-08-18 | 9.59 | $9.50 | 101239 |
| 2025-08-15 | 9.60 | $9.57 | 97412 |
| 2025-08-14 | 9.60 | $9.63 | 111115 |
| 2025-08-13 | 9.60 | $9.68 | 76600 |
| 2025-08-12 | 9.59 | $9.65 | 160900 |
| 2025-08-11 | 9.58 | $9.60 | 213300 |
| 2025-08-08 | 9.58 | $9.64 | 87831 |
| 2025-08-07 | 9.57 | $9.66 | 100335 |
| 2025-08-06 | 9.56 | $9.64 | 157017 |
| 2025-08-05 | 9.56 | $9.63 | 125726 |
| 2025-08-04 | 9.55 | $9.60 | 111500 |
| 2025-08-01 | 9.54 | $9.62 | 88626 |
| 2025-07-31 | 9.53 | $9.58 | 140500 |
| 2025-07-30 | 9.53 | $9.55 | 155339 |
| 2025-07-29 | 9.53 | $9.54 | 67505 |
| 2025-07-28 | 9.52 | $9.52 | 67408 |
| 2025-07-25 | 9.53 | $9.54 | 157900 |
| 2025-07-24 | 9.52 | $9.49 | 231500 |
| 2025-07-23 | 9.53 | $9.44 | 208100 |
| 2025-07-22 | 9.54 | $9.49 | 52646 |
| 2025-07-21 | 9.54 | $9.44 | 160127 |
| 2025-07-18 | 9.55 | $9.47 | 88000 |
| 2025-07-17 | 9.56 | $9.47 | 120900 |
| 2025-07-16 | 9.57 | $9.48 | 254300 |
| 2025-07-15 | 9.58 | $9.51 | 159026 |
| 2025-07-14 | 9.59 | $9.54 | 118806 |
| 2025-07-11 | 9.59 | $9.52 | 132324 |
| 2025-07-10 | 9.60 | $9.56 | 84639 |
| 2025-07-09 | 9.60 | $9.57 | 94904 |
| 2025-07-08 | 9.61 | $9.60 | 84127 |
| 2025-07-07 | 9.61 | $9.61 | 72807 |
| 2025-07-03 | 9.61 | $9.65 | 68800 |
| 2025-07-02 | 9.60 | $9.65 | 110100 |
| 2025-07-01 | 9.60 | $9.67 | 120531 |
| 2025-06-30 | 9.59 | $9.67 | 145200 |
| 2025-06-27 | 9.58 | $9.58 | 114516 |
| 2025-06-26 | 9.58 | $9.58 | 140400 |
| 2025-06-25 | 9.58 | $9.53 | 128800 |
| 2025-06-24 | 9.59 | $9.56 | 152240 |
| 2025-06-23 | 9.59 | $9.50 | 310200 |
| 2025-06-20 | 9.60 | $9.50 | 273233 |
| 2025-06-18 | 9.61 | $9.50 | 132724 |
| 2025-06-17 | 9.62 | $9.56 | 257912 |
| 2025-06-16 | 9.63 | $9.53 | 162029 |
| 2025-06-13 | 9.64 | $9.59 | 76326 |
| 2025-06-12 | 9.64 | $9.64 | 136836 |
| 2025-06-11 | 9.64 | $9.63 | 185700 |
| 2025-06-10 | 9.64 | $9.62 | 173733 |
| 2025-06-09 | 9.65 | $9.62 | 98808 |
| 2025-06-06 | 9.65 | $9.59 | 96905 |
| 2025-06-05 | 9.66 | $9.62 | 79132 |
| 2025-06-04 | 9.66 | $9.61 | 125900 |
| 2025-06-03 | 9.66 | $9.56 | 134331 |
| 2025-06-02 | 9.68 | $9.54 | 197009 |
| 2025-05-30 | 9.69 | $9.64 | 114745 |
| 2025-05-29 | 9.69 | $9.63 | 90100 |
| 2025-05-28 | 9.70 | $9.60 | 161700 |
| 2025-05-27 | 9.71 | $9.63 | 123600 |
| 2025-05-23 | 9.72 | $9.55 | 55800 |
| 2025-05-22 | 9.74 | $9.53 | 176500 |
| 2025-05-21 | 9.76 | $9.56 | 245430 |
| 2025-05-20 | 9.78 | $9.76 | 89909 |
| 2025-05-19 | 9.78 | $9.77 | 50026 |
| 2025-05-16 | 9.78 | $9.87 | 40418 |
| 2025-05-15 | 9.78 | $9.90 | 50700 |
| 2025-05-14 | 9.76 | $9.83 | 96621 |
| 2025-05-13 | 9.76 | $9.86 | 67148 |
| 2025-05-12 | 9.74 | $9.90 | 92100 |
| 2025-05-09 | 9.73 | $9.89 | 46827 |
| 2025-05-08 | 9.71 | $9.86 | 38531 |
| 2025-05-07 | 9.70 | $9.85 | 117100 |
| 2025-05-06 | 9.68 | $9.77 | 130926 |
| 2025-05-05 | 9.67 | $9.70 | 87533 |
| 2025-05-02 | 9.67 | $9.77 | 96825 |
| 2025-05-01 | 9.66 | $9.73 | 112000 |
| 2025-04-30 | 9.65 | $9.69 | 257600 |
| 2025-04-29 | 9.64 | $9.61 | 149115 |
| 2025-04-28 | 9.65 | $9.64 | 106712 |
| 2025-04-25 | 9.65 | $9.62 | 96230 |
| 2025-04-24 | 9.65 | $9.56 | 122739 |
| 2025-04-23 | 9.66 | $9.48 | 113402 |
| 2025-04-22 | 9.68 | $9.40 | 170148 |
| 2025-04-21 | 9.71 | $9.33 | 201700 |
| 2025-04-17 | 9.75 | $9.54 | 142442 |
| 2025-04-16 | 9.77 | $9.51 | 131814 |
| 2025-04-15 | 9.80 | $9.55 | 129100 |
| 2025-04-14 | 9.83 | $9.57 | 117600 |
| 2025-04-11 | 9.85 | $9.46 | 200400 |
| 2025-04-10 | 9.89 | $9.45 | 174500 |
| 2025-04-09 | 9.94 | $9.66 | 506700 |
| 2025-04-08 | 9.97 | $9.66 | 184801 |
| 2025-04-07 | 10.00 | $9.73 | 300500 |
| 2025-04-04 | 10.03 | $9.93 | 272008 |
| 2025-04-03 | 10.04 | $10.06 | 157000 |
| 2025-04-02 | 10.04 | $10.00 | 94500 |
| 2025-04-01 | 10.04 | $10.02 | 114904 |
| 2025-03-31 | 10.05 | $9.97 | 105500 |
| 2025-03-28 | 10.06 | $9.95 | 113812 |
| 2025-03-27 | 10.07 | $9.89 | 103341 |
| 2025-03-26 | 10.09 | $9.96 | 73406 |
| 2025-03-25 | 10.10 | $10.07 | 107204 |
| 2025-03-24 | 10.10 | $10.19 | 171100 |
| 2025-03-21 | 10.09 | $10.05 | 167919 |
| 2025-03-20 | 10.10 | $9.96 | 121116 |
| 2025-03-19 | 10.11 | $9.94 | 136800 |
| 2025-03-18 | 10.13 | $9.96 | 157900 |
| 2025-03-17 | 10.15 | $9.94 | 215320 |
| 2025-03-14 | 10.17 | $9.99 | 201800 |
| 2025-03-13 | 10.19 | $10.03 | 183703 |
| 2025-03-12 | 10.20 | $10.11 | 192233 |
| 2025-03-11 | 10.21 | $10.15 | 220746 |
| 2025-03-10 | 10.22 | $10.14 | 148617 |
| 2025-03-07 | 10.23 | $10.13 | 216029 |
| 2025-03-06 | 10.24 | $10.18 | 152300 |
| 2025-03-05 | 10.25 | $10.27 | 136106 |
| 2025-03-04 | 10.24 | $10.25 | 100833 |
| 2025-03-03 | 10.24 | $10.27 | 114422 |
| 2025-02-28 | 10.24 | $10.30 | 135537 |
| 2025-02-27 | 10.23 | $10.23 | 146632 |
| 2025-02-26 | 10.23 | $10.26 | 111922 |
| 2025-02-25 | 10.23 | $10.26 | 135800 |
| 2025-02-24 | 10.23 | $10.21 | 158735 |
| 2025-02-21 | 10.23 | $10.24 | 73100 |
| 2025-02-20 | 10.23 | $10.18 | 208800 |
| 2025-02-19 | 10.23 | $10.22 | 161215 |
| 2025-02-18 | 10.24 | $10.15 | 263347 |
| 2025-02-14 | 10.24 | $10.16 | 197000 |
| 2025-02-13 | 10.25 | $10.17 | 129500 |
| 2025-02-12 | 10.26 | $10.18 | 166833 |
| 2025-02-11 | 10.27 | $10.28 | 207929 |
| 2025-02-10 | 10.27 | $10.30 | 120447 |
| 2025-02-07 | 10.27 | $10.30 | 120900 |
| 2025-02-06 | 10.26 | $10.38 | 149635 |
| 2025-02-05 | 10.25 | $10.35 | 177234 |
| 2025-02-04 | 10.24 | $10.28 | 125800 |
| 2025-02-03 | 10.24 | $10.25 | 205300 |
| 2025-01-31 | 10.23 | $10.19 | 184800 |
| 2025-01-30 | 10.24 | $10.22 | 188209 |
| 2025-01-29 | 10.24 | $10.14 | 181620 |
| 2025-01-28 | 10.25 | $10.17 | 237309 |
| 2025-01-27 | 10.26 | $10.13 | 157239 |
| 2025-01-24 | 10.27 | $10.11 | 84925 |
| 2025-01-23 | 10.29 | $10.06 | 176700 |
| 2025-01-22 | 10.31 | $10.13 | 257900 |
| 2025-01-21 | 10.33 | $10.10 | 333300 |
| 2025-01-17 | 10.36 | $10.18 | 129800 |
| 2025-01-16 | 10.38 | $10.21 | 234200 |
| 2025-01-15 | 10.40 | $10.24 | 184700 |
| 2025-01-14 | 10.41 | $10.32 | 185308 |
| 2025-01-13 | 10.42 | $10.26 | 101933 |
| 2025-01-10 | 10.44 | $10.38 | 99000 |
| 2025-01-08 | 10.44 | $10.42 | 129700 |
| 2025-01-07 | 10.45 | $10.44 | 91700 |
| 2025-01-06 | 10.45 | $10.41 | 175100 |
| 2025-01-03 | 10.45 | $10.46 | 78216 |
| 2025-01-02 | 10.45 | $10.42 | 129400 |
| 2024-12-31 | 10.45 | $10.36 | 196400 |
| 2024-12-30 | 10.46 | $10.32 | 383506 |
| 2024-12-27 | 10.48 | $10.26 | 178500 |
| 2024-12-26 | 10.50 | $10.28 | 215719 |
| 2024-12-24 | 10.53 | $10.27 | 142906 |
| 2024-12-23 | 10.55 | $10.33 | 511300 |
| 2024-12-20 | 10.58 | $10.41 | 194128 |
| 2024-12-19 | 10.59 | $10.38 | 266700 |
| 2024-12-18 | 10.62 | $10.37 | 171300 |
| 2024-12-17 | 10.64 | $10.48 | 171905 |
| 2024-12-16 | 10.66 | $10.63 | 228700 |
| 2024-12-13 | 10.66 | $10.68 | 138300 |
| 2024-12-12 | 10.66 | $10.75 | 156600 |
| 2024-12-11 | 10.65 | $10.82 | 342000 |
| 2024-12-10 | 10.63 | $10.77 | 205200 |
| 2024-12-09 | 10.62 | $10.74 | 76210 |
| 2024-12-06 | 10.61 | $10.76 | 107838 |
| 2024-12-05 | 10.59 | $10.71 | 143633 |
| 2024-12-04 | 10.58 | $10.82 | 171833 |
| 2024-12-03 | 10.55 | $10.71 | 144747 |
| 2024-12-02 | 10.53 | $10.70 | 114700 |
| 2024-11-29 | 10.52 | $10.72 | 84300 |
| 2024-11-27 | 10.50 | $10.69 | 345926 |
| 2024-11-26 | 10.47 | $10.55 | 109105 |
| 2024-11-25 | 10.47 | $10.47 | 118328 |
| 2024-11-22 | 10.47 | $10.42 | 164334 |
| 2024-11-21 | 10.47 | $10.41 | 171200 |
| 2024-11-20 | 10.48 | $10.43 | 138142 |
| 2024-11-19 | 10.48 | $10.41 | 113600 |
| 2024-11-18 | 10.49 | $10.42 | 209717 |
| 2024-11-15 | 10.50 | $10.45 | 150102 |
| 2024-11-14 | 10.50 | $10.55 | 90300 |
| 2024-11-13 | 10.50 | $10.51 | 63414 |
| 2024-11-12 | 10.50 | $10.47 | 116909 |
| 2024-11-11 | 10.50 | $10.49 | 136439 |
| 2024-11-08 | 10.50 | $10.49 | 177400 |
| 2024-11-07 | 10.50 | $10.52 | 137500 |
| 2024-11-06 | 10.50 | $10.37 | 284232 |
| 2024-11-05 | 10.51 | $10.46 | 178407 |
| 2024-11-04 | 10.52 | $10.43 | 172642 |
| 2024-11-01 | 10.53 | $10.35 | 172718 |
| 2024-10-31 | 10.55 | $10.47 | 183500 |
| 2024-10-30 | 10.56 | $10.43 | 134005 |
| 2024-10-29 | 10.57 | $10.34 | 187400 |
| 2024-10-28 | 10.59 | $10.40 | 145949 |
| 2024-10-25 | 10.61 | $10.38 | 121900 |
| 2024-10-24 | 10.64 | $10.40 | 150300 |
| 2024-10-23 | 10.66 | $10.45 | 120000 |
| 2024-10-22 | 10.69 | $10.61 | 109212 |
| 2024-10-21 | 10.69 | $10.68 | 71083 |
| 2024-10-18 | 10.70 | $10.77 | 81424 |
| 2024-10-17 | 10.69 | $10.74 | 158400 |
| 2024-10-16 | 10.68 | $10.69 | 94744 |
| 2024-10-15 | 10.68 | $10.64 | 64932 |
| 2024-10-14 | 10.69 | $10.64 | 79837 |
| 2024-10-11 | 10.69 | $10.66 | 79700 |
| 2024-10-10 | 10.69 | $10.75 | 89900 |
| 2024-10-09 | 10.69 | $10.74 | 159100 |
| 2024-10-08 | 10.68 | $10.62 | 79500 |
| 2024-10-07 | 10.69 | $10.66 | 148308 |
| 2024-10-04 | 10.69 | $10.67 | 110700 |
| 2024-10-03 | 10.69 | $10.70 | 231548 |
| 2024-10-02 | 10.69 | $10.70 | 100915 |
| 2024-10-01 | 10.69 | $10.74 | 231913 |
| 2024-09-30 | 10.69 | $10.76 | 123700 |
| 2024-09-27 | 10.68 | $10.70 | 130700 |
| 2024-09-26 | 10.68 | $10.64 | 93538 |
| 2024-09-25 | 10.68 | $10.65 | 96648 |
| 2024-09-24 | 10.69 | $10.68 | 107948 |
| 2024-09-23 | 10.69 | $10.69 | 114500 |
| 2024-09-20 | 10.69 | $10.81 | 91807 |
| 2024-09-19 | 10.67 | $10.93 | 245000 |
| 2024-09-18 | 10.65 | $10.84 | 106100 |
| 2024-09-17 | 10.63 | $10.86 | 111939 |
| 2024-09-16 | 10.60 | $10.83 | 76526 |
| 2024-09-13 | 10.58 | $10.81 | 93708 |
| 2024-09-12 | 10.55 | $10.81 | 128008 |
| 2024-09-11 | 10.53 | $10.74 | 125305 |
| 2024-09-10 | 10.50 | $10.65 | 296000 |
| 2024-09-09 | 10.49 | $10.54 | 153900 |
| 2024-09-06 | 10.48 | $10.54 | 151500 |
| 2024-09-05 | 10.48 | $10.51 | 146100 |
| 2024-09-04 | 10.47 | $10.51 | 135500 |
| 2024-09-03 | 10.47 | $10.51 | 158745 |
| 2024-08-30 | 10.46 | $10.48 | 168538 |
| 2024-08-29 | 10.46 | $10.55 | 200434 |
| 2024-08-28 | 10.45 | $10.45 | 70500 |
| 2024-08-27 | 10.45 | $10.47 | 127704 |
| 2024-08-26 | 10.45 | $10.48 | 57032 |
| 2024-08-23 | 10.45 | $10.44 | 116500 |
| 2024-08-22 | 10.45 | $10.44 | 153507 |
| 2024-08-21 | 10.45 | $10.49 | 186743 |
| 2024-08-20 | 10.45 | $10.46 | 256008 |
| 2024-08-19 | 10.44 | $10.47 | 167943 |
| 2024-08-16 | 10.44 | $10.45 | 246500 |
| 2024-08-15 | 10.44 | $10.42 | 251900 |
| 2024-08-14 | 10.44 | $10.47 | 71837 |
| 2024-08-13 | 10.44 | $10.45 | 124701 |
| 2024-08-12 | 10.44 | $10.42 | 135600 |
| 2024-08-09 | 10.44 | $10.45 | 167500 |
| 2024-08-08 | 10.44 | $10.46 | 121743 |
| 2024-08-07 | 10.44 | $10.53 | 230016 |
| 2024-08-06 | 10.43 | $10.53 | 123600 |
| 2024-08-05 | 10.42 | $10.44 | 206700 |
| 2024-08-02 | 10.41 | $10.53 | 177000 |
| 2024-08-01 | 10.40 | $10.46 | 276800 |
| 2024-07-31 | 10.40 | $10.39 | 424900 |
| 2024-07-30 | 10.40 | $10.36 | 257500 |
| 2024-07-29 | 10.40 | $10.29 | 181000 |
| 2024-07-26 | 10.41 | $10.31 | 204714 |
| 2024-07-25 | 10.42 | $10.30 | 309231 |
| 2024-07-24 | 10.44 | $10.33 | 104808 |
| 2024-07-23 | 10.45 | $10.34 | 219300 |
| 2024-07-22 | 10.46 | $10.33 | 248340 |
| 2024-07-19 | 10.47 | $10.21 | 110400 |
| 2024-07-18 | 10.50 | $10.24 | 227500 |
| 2024-07-17 | 10.53 | $10.37 | 162236 |
| 2024-07-16 | 10.54 | $10.47 | 181245 |
| 2024-07-15 | 10.55 | $10.50 | 344240 |
| 2024-07-12 | 10.56 | $10.59 | 127400 |
| 2024-07-11 | 10.55 | $10.61 | 200400 |
| 2024-07-10 | 10.55 | $10.39 | 223113 |
| 2024-07-09 | 10.57 | $10.52 | 164240 |
| 2024-07-08 | 10.57 | $10.63 | 188034 |
| 2024-07-05 | 10.56 | $10.72 | 122041 |
| 2024-07-03 | 10.55 | $10.68 | 102800 |
| 2024-07-02 | 10.53 | $10.59 | 140300 |
| 2024-07-01 | 10.53 | $10.62 | 246830 |
| 2024-06-28 | 10.52 | $10.58 | 199800 |
| 2024-06-27 | 10.51 | $10.55 | 138701 |
| 2024-06-26 | 10.51 | $10.52 | 168300 |
| 2024-06-25 | 10.51 | $10.55 | 125000 |
| 2024-06-24 | 10.50 | $10.52 | 258600 |
| 2024-06-21 | 10.50 | $10.54 | 168800 |
| 2024-06-20 | 10.49 | $10.60 | 206800 |
| 2024-06-18 | 10.48 | $10.65 | 94449 |
| 2024-06-17 | 10.47 | $10.62 | 125200 |
| 2024-06-14 | 10.45 | $10.61 | 101543 |
| 2024-06-13 | 10.43 | $10.65 | 113600 |
| 2024-06-12 | 10.41 | $10.53 | 94700 |
| 2024-06-11 | 10.40 | $10.56 | 88418 |
| 2024-06-10 | 10.38 | $10.51 | 120500 |
| 2024-06-07 | 10.37 | $10.39 | 152723 |
| 2024-06-06 | 10.36 | $10.48 | 76137 |
| 2024-06-05 | 10.35 | $10.44 | 163700 |
| 2024-06-04 | 10.34 | $10.40 | 155245 |
| 2024-06-03 | 10.34 | $10.31 | 123746 |
| 2024-05-31 | 10.34 | $10.30 | 183844 |
| 2024-05-30 | 10.34 | $10.25 | 88800 |
| 2024-05-29 | 10.35 | $10.21 | 158600 |
| 2024-05-28 | 10.37 | $10.23 | 118927 |
| 2024-05-24 | 10.38 | $10.39 | 84900 |
| 2024-05-23 | 10.38 | $10.32 | 131700 |
| 2024-05-22 | 10.39 | $10.44 | 245403 |
| 2024-05-21 | 10.39 | $10.53 | 152109 |
| 2024-05-20 | 10.37 | $10.63 | 75400 |
| 2024-05-17 | 10.34 | $10.59 | 158735 |
| 2024-05-16 | 10.32 | $10.55 | 102300 |
| 2024-05-15 | 10.29 | $10.57 | 80400 |
| 2024-05-14 | 10.26 | $10.55 | 111900 |
| 2024-05-13 | 10.23 | $10.51 | 96300 |
| 2024-05-10 | 10.20 | $10.50 | 129300 |
| 2024-05-09 | 10.17 | $10.51 | 167200 |
| 2024-05-08 | 10.14 | $10.52 | 371416 |
| 2024-05-07 | 10.10 | $10.51 | 393625 |
| 2024-05-06 | 10.05 | $10.11 | 151600 |
| 2024-05-03 | 10.05 | $10.08 | 112905 |
| 2024-05-02 | 10.04 | $9.97 | 83848 |
| 2024-05-01 | 10.05 | $9.96 | 148806 |
| 2024-04-30 | 10.06 | $9.94 | 120700 |
| 2024-04-29 | 10.07 | $9.96 | 90600 |
| 2024-04-26 | 10.09 | $9.94 | 166927 |
| 2024-04-25 | 10.10 | $9.98 | 63909 |
| 2024-04-24 | 10.11 | $10.07 | 54120 |
| 2024-04-23 | 10.12 | $10.10 | 110800 |
| 2024-04-22 | 10.12 | $10.03 | 109800 |
| 2024-04-19 | 10.13 | $10.04 | 54523 |
| 2024-04-18 | 10.14 | $10.01 | 85942 |
| 2024-04-17 | 10.15 | $10.09 | 46700 |
| 2024-04-16 | 10.16 | $10.05 | 163634 |
| 2024-04-15 | 10.17 | $10.02 | 155400 |
| 2024-04-12 | 10.19 | $10.09 | 63431 |
| 2024-04-11 | 10.20 | $10.05 | 130800 |
| 2024-04-10 | 10.21 | $10.06 | 170732 |
| 2024-04-09 | 10.23 | $10.16 | 84800 |
| 2024-04-08 | 10.23 | $10.13 | 172000 |
| 2024-04-05 | 10.25 | $10.07 | 101600 |
| 2024-04-04 | 10.26 | $10.11 | 115710 |
| 2024-04-03 | 10.28 | $10.08 | 189547 |
| 2024-04-02 | 10.30 | $10.10 | 199900 |
| 2024-04-01 | 10.32 | $10.17 | 259800 |
| 2024-03-28 | 10.34 | $10.35 | 278500 |
| 2024-03-27 | 10.34 | $10.32 | 168403 |
| 2024-03-26 | 10.34 | $10.35 | 130100 |
| 2024-03-25 | 10.34 | $10.35 | 116000 |
| 2024-03-22 | 10.34 | $10.33 | 103207 |
| 2024-03-21 | 10.34 | $10.31 | 91607 |
| 2024-03-20 | 10.34 | $10.31 | 138409 |
| 2024-03-19 | 10.34 | $10.37 | 77146 |
| 2024-03-18 | 10.34 | $10.38 | 58200 |
| 2024-03-15 | 10.34 | $10.32 | 63700 |
| 2024-03-14 | 10.34 | $10.29 | 218800 |
| 2024-03-13 | 10.34 | $10.37 | 286833 |
| 2024-03-12 | 10.34 | $10.36 | 230402 |
| 2024-03-11 | 10.34 | $10.40 | 74713 |
| 2024-03-08 | 10.33 | $10.39 | 141400 |
| 2024-03-07 | 10.33 | $10.41 | 67816 |
| 2024-03-06 | 10.32 | $10.37 | 1.1M |
| 2024-03-05 | 10.31 | $10.38 | 2.4M |
| 2024-03-04 | 10.31 | $10.35 | 123000 |
| 2024-03-01 | 10.30 | $10.41 | 81500 |
| 2024-02-29 | 10.29 | $10.38 | 94410 |
| 2024-02-28 | 10.28 | $10.33 | 178700 |
| 2024-02-27 | 10.28 | $10.31 | 170100 |
| 2024-02-26 | 10.27 | $10.33 | 127440 |
| 2024-02-23 | 10.27 | $10.37 | 90700 |
| 2024-02-22 | 10.26 | $10.36 | 89016 |
| 2024-02-21 | 10.25 | $10.38 | 63300 |
| 2024-02-20 | 10.23 | $10.42 | 79642 |
| 2024-02-16 | 10.21 | $10.38 | 62900 |
| 2024-02-15 | 10.20 | $10.40 | 100600 |
| 2024-02-14 | 10.17 | $10.32 | 191800 |
| 2024-02-13 | 10.16 | $10.27 | 213713 |
| 2024-02-12 | 10.15 | $10.34 | 96903 |
| 2024-02-09 | 10.13 | $10.34 | 162911 |
| 2024-02-08 | 10.10 | $10.31 | 386506 |
| 2024-02-07 | 10.08 | $10.29 | 187320 |
| 2024-02-06 | 10.06 | $10.21 | 116308 |
| 2024-02-05 | 10.04 | $10.13 | 140900 |
| 2024-02-02 | 10.03 | $10.17 | 101000 |
| 2024-02-01 | 10.02 | $10.24 | 182613 |
| 2024-01-31 | 10.00 | $10.15 | 247224 |
| 2024-01-30 | 9.98 | $10.07 | 199410 |
| 2024-01-29 | 9.97 | $10.02 | 142800 |
| 2024-01-26 | 9.97 | $9.90 | 219312 |
| 2024-01-25 | 9.97 | $9.98 | 157539 |
| 2024-01-24 | 9.97 | $9.90 | 240000 |
| 2024-01-23 | 9.98 | $9.89 | 137500 |
| 2024-01-22 | 9.99 | $9.87 | 126032 |
| 2024-01-19 | 10.00 | $9.81 | 269945 |
| 2024-01-18 | 10.02 | $9.89 | 180500 |
| 2024-01-17 | 10.04 | $9.93 | 208200 |
| 2024-01-16 | 10.05 | $9.99 | 273300 |
| 2024-01-12 | 10.06 | $10.07 | 324644 |
| 2024-01-11 | 10.05 | $10.07 | 393316 |
| 2024-01-10 | 10.05 | $10.10 | 176646 |
| 2024-01-09 | 10.05 | $10.18 | 147500 |
| 2024-01-08 | 10.03 | $10.23 | 144400 |
| 2024-01-05 | 10.01 | $10.10 | 155448 |
| 2024-01-04 | 10.00 | $10.18 | 163000 |
| 2024-01-03 | 9.99 | $10.24 | 92233 |
| 2024-01-02 | 9.96 | $10.13 | 111142 |
| 2023-12-29 | 9.94 | $10.13 | 388800 |
| 2023-12-28 | 9.92 | $10.01 | 239200 |
| 2023-12-27 | 9.91 | $10.10 | 219000 |
| 2023-12-26 | 9.89 | $10.06 | 375928 |
| 2023-12-22 | 9.87 | $10.12 | 174047 |
| 2023-12-21 | 9.85 | $10.07 | 430000 |
| 2023-12-20 | 9.82 | $10.13 | 282921 |
| 2023-12-19 | 9.79 | $10.15 | 368900 |
| 2023-12-18 | 9.75 | $9.97 | 323642 |
| 2023-12-15 | 9.73 | $9.99 | 303903 |
| 2023-12-14 | 9.70 | $9.95 | 284807 |
| 2023-12-13 | 9.68 | $9.84 | 620400 |
| 2023-12-12 | 9.66 | $9.77 | 186300 |
| 2023-12-11 | 9.65 | $9.84 | 226529 |
| 2023-12-08 | 9.63 | $9.84 | 221906 |
| 2023-12-07 | 9.61 | $9.91 | 167100 |
| 2023-12-06 | 9.57 | $9.85 | 128400 |
| 2023-12-05 | 9.55 | $9.84 | 119318 |
| 2023-12-04 | 9.51 | $9.83 | 222300 |
| 2023-12-01 | 9.48 | $9.88 | 218000 |
| 2023-11-30 | 9.44 | $9.73 | 265800 |
| 2023-11-29 | 9.41 | $9.74 | 277415 |
| 2023-11-28 | 9.37 | $9.63 | 530500 |
| 2023-11-27 | 9.35 | $9.59 | 219220 |
| 2023-11-24 | 9.32 | $9.58 | 136800 |
| 2023-11-22 | 9.29 | $9.58 | 144400 |
| 2023-11-21 | 9.26 | $9.55 | 177900 |
| 2023-11-20 | 9.23 | $9.56 | 108126 |
| 2023-11-17 | 9.20 | $9.60 | 174700 |
| 2023-11-16 | 9.16 | $9.57 | 190500 |
| 2023-11-15 | 9.11 | $9.41 | 120300 |
| 2023-11-14 | 9.08 | $9.42 | 138819 |
| 2023-11-13 | 9.05 | $9.26 | 336400 |
| 2023-11-10 | 9.02 | $9.25 | 260400 |
| 2023-11-09 | 9.00 | $9.17 | 341508 |
| 2023-11-08 | 8.98 | $9.22 | 180042 |
| 2023-11-07 | 8.96 | $9.13 | 231121 |
| 2023-11-06 | 8.94 | $9.03 | 182100 |
| 2023-11-03 | 8.93 | $9.11 | 283249 |
| 2023-11-02 | 8.91 | $9.04 | 241800 |
| 2023-11-01 | 8.89 | $8.97 | 269743 |
| 2023-10-31 | 8.89 | $8.88 | 184044 |
| 2023-10-30 | 8.89 | $8.84 | 148300 |
| 2023-10-27 | 8.89 | $8.73 | 135830 |
| 2023-10-26 | 8.91 | $8.74 | 160222 |
| 2023-10-25 | 8.93 | $8.64 | 237700 |
| 2023-10-24 | 8.96 | $8.78 | 233400 |
| 2023-10-23 | 8.98 | $8.79 | 146100 |
| 2023-10-20 | 9.00 | $8.79 | 223100 |
| 2023-10-19 | 9.02 | $8.84 | 187800 |
| 2023-10-18 | 9.04 | $8.85 | 160409 |
| 2023-10-17 | 9.05 | $8.90 | 154801 |
| 2023-10-16 | 9.07 | $8.96 | 97800 |
| 2023-10-13 | 9.08 | $8.99 | 190433 |
| 2023-10-12 | 9.09 | $9.01 | 183900 |
| 2023-10-11 | 9.10 | $9.03 | 94500 |
| 2023-10-10 | 9.11 | $8.97 | 192712 |
| 2023-10-09 | 9.12 | $8.92 | 77046 |
| 2023-10-06 | 9.14 | $8.89 | 181200 |
| 2023-10-05 | 9.17 | $8.93 | 173535 |
| 2023-10-04 | 9.20 | $8.97 | 155042 |
| 2023-10-03 | 9.22 | $8.92 | 198717 |
| 2023-10-02 | 9.25 | $8.90 | 294024 |
| 2023-09-29 | 9.29 | $8.96 | 267600 |
| 2023-09-28 | 9.32 | $8.95 | 241937 |
| 2023-09-27 | 9.36 | $8.98 | 217224 |
| 2023-09-26 | 9.40 | $9.05 | 256900 |
| 2023-09-25 | 9.44 | $9.18 | 185244 |
| 2023-09-22 | 9.47 | $9.35 | 124920 |
| 2023-09-21 | 9.48 | $9.28 | 256421 |
| 2023-09-20 | 9.50 | $9.41 | 206712 |
| 2023-09-19 | 9.51 | $9.38 | 118203 |
| 2023-09-18 | 9.53 | $9.40 | 133800 |
| 2023-09-15 | 9.54 | $9.41 | 121300 |
| 2023-09-14 | 9.55 | $9.42 | 223630 |
| 2023-09-13 | 9.57 | $9.43 | 116039 |
| 2023-09-12 | 9.58 | $9.45 | 177904 |
| 2023-09-11 | 9.60 | $9.46 | 162633 |
| 2023-09-08 | 9.61 | $9.43 | 139200 |
| 2023-09-07 | 9.63 | $9.46 | 137200 |
| 2023-09-06 | 9.65 | $9.50 | 169800 |
| 2023-09-05 | 9.66 | $9.58 | 88840 |
| 2023-09-01 | 9.67 | $9.61 | 61029 |
| 2023-08-31 | 9.68 | $9.60 | 195634 |
| 2023-08-30 | 9.69 | $9.60 | 104221 |
| 2023-08-29 | 9.70 | $9.57 | 169400 |
| 2023-08-28 | 9.71 | $9.54 | 117912 |
| 2023-08-25 | 9.73 | $9.57 | 91419 |
| 2023-08-24 | 9.74 | $9.55 | 70100 |
| 2023-08-23 | 9.76 | $9.63 | 75300 |
| 2023-08-22 | 9.78 | $9.61 | 85416 |
| 2023-08-21 | 9.79 | $9.61 | 121000 |
| 2023-08-18 | 9.81 | $9.72 | 119100 |
| 2023-08-17 | 9.82 | $9.70 | 102310 |
| 2023-08-16 | 9.84 | $9.69 | 134200 |
| 2023-08-15 | 9.85 | $9.77 | 118100 |
| 2023-08-14 | 9.86 | $9.79 | 56100 |
| 2023-08-11 | 9.87 | $9.81 | 106800 |
| 2023-08-10 | 9.87 | $9.78 | 120200 |
| 2023-08-09 | 9.88 | $9.75 | 76714 |
| 2023-08-08 | 9.90 | $9.73 | 217504 |
| 2023-08-07 | 9.91 | $9.70 | 265012 |
| 2023-08-04 | 9.94 | $9.78 | 95900 |
| 2023-08-03 | 9.95 | $9.72 | 232329 |
| 2023-08-02 | 9.98 | $9.87 | 234700 |
| 2023-08-01 | 9.99 | $9.93 | 178400 |
| 2023-07-31 | 10.00 | $9.99 | 134935 |
| 2023-07-28 | 10.00 | $9.98 | 104640 |
| 2023-07-27 | 10.00 | $9.95 | 159600 |
| 2023-07-26 | 10.00 | $9.97 | 175200 |
| 2023-07-25 | 10.01 | $9.99 | 210228 |
| 2023-07-24 | 10.01 | $9.99 | 218700 |
| 2023-07-21 | 10.01 | $10.00 | 282400 |
| 2023-07-20 | 10.01 | $10.04 | 171947 |
| 2023-07-19 | 10.01 | $10.12 | 129000 |
| 2023-07-18 | 10.00 | $10.05 | 59100 |
| 2023-07-17 | 9.99 | $10.05 | 87300 |
| 2023-07-14 | 9.99 | $10.04 | 141034 |
| 2023-07-13 | 9.98 | $10.10 | 95200 |
| 2023-07-12 | 9.97 | $10.02 | 96325 |
| 2023-07-11 | 9.96 | $9.99 | 87533 |
| 2023-07-10 | 9.96 | $9.98 | 65800 |
| 2023-07-07 | 9.96 | $9.93 | 97531 |
| 2023-07-06 | 9.96 | $9.94 | 129300 |
| 2023-07-05 | 9.96 | $9.98 | 126400 |
| 2023-07-03 | 9.96 | $10.01 | 87840 |
| 2023-06-30 | 9.96 | $9.95 | 182803 |
| 2023-06-29 | 9.96 | $9.98 | 202344 |
| 2023-06-28 | 9.95 | $10.04 | 176100 |
| 2023-06-27 | 9.95 | $9.97 | 137100 |
| 2023-06-26 | 9.94 | $9.99 | 168400 |
| 2023-06-23 | 9.94 | $9.95 | 162100 |
| 2023-06-22 | 9.94 | $9.92 | 105549 |
| 2023-06-21 | 9.94 | $9.91 | 136514 |
| 2023-06-20 | 9.94 | $9.93 | 74104 |
| 2023-06-16 | 9.94 | $9.93 | 111200 |
| 2023-06-15 | 9.94 | $9.97 | 60440 |
| 2023-06-14 | 9.94 | $9.95 | 113100 |
| 2023-06-13 | 9.94 | $9.89 | 190800 |
| 2023-06-12 | 9.95 | $9.97 | 68526 |
| 2023-06-09 | 9.94 | $9.94 | 67636 |
| 2023-06-08 | 9.94 | $9.94 | 98501 |
| 2023-06-07 | 9.94 | $9.92 | 110700 |
| 2023-06-06 | 9.95 | $9.92 | 89200 |
| 2023-06-05 | 9.95 | $9.89 | 181602 |
| 2023-06-02 | 9.96 | $9.85 | 240000 |
| 2023-06-01 | 9.97 | $9.93 | 279900 |
| 2023-05-31 | 9.97 | $9.87 | 208100 |
| 2023-05-30 | 9.98 | $9.85 | 240432 |
| 2023-05-26 | 9.99 | $9.77 | 94143 |
| 2023-05-25 | 10.02 | $9.77 | 183240 |
| 2023-05-24 | 10.04 | $9.75 | 165511 |
| 2023-05-23 | 10.07 | $9.83 | 155400 |
| 2023-05-22 | 10.10 | $9.94 | 114800 |
| 2023-05-19 | 10.12 | $9.94 | 73100 |
| 2023-05-18 | 10.14 | $10.01 | 172100 |
| 2023-05-17 | 10.15 | $10.08 | 131600 |
| 2023-05-16 | 10.16 | $10.12 | 88913 |
| 2023-05-15 | 10.16 | $10.15 | 102500 |
| 2023-05-12 | 10.16 | $10.13 | 56500 |
| 2023-05-11 | 10.16 | $10.07 | 92928 |
| 2023-05-10 | 10.17 | $10.13 | 106444 |
| 2023-05-09 | 10.18 | $10.08 | 256200 |
| 2023-05-08 | 10.19 | $10.13 | 90200 |
| 2023-05-05 | 10.20 | $10.21 | 115000 |
| 2023-05-04 | 10.19 | $10.14 | 90321 |
| 2023-05-03 | 10.20 | $10.08 | 141718 |
| 2023-05-02 | 10.21 | $10.15 | 55731 |
| 2023-05-01 | 10.22 | $10.18 | 85044 |
| 2023-04-28 | 10.22 | $10.30 | 93100 |
| 2023-04-27 | 10.22 | $10.20 | 87915 |
| 2023-04-26 | 10.22 | $10.23 | 156300 |
| 2023-04-25 | 10.22 | $10.16 | 110600 |
| 2023-04-24 | 10.22 | $10.20 | 82000 |
| 2023-04-21 | 10.22 | $10.24 | 103800 |
| 2023-04-20 | 10.22 | $10.24 | 151200 |
| 2023-04-19 | 10.22 | $10.10 | 183635 |
| 2023-04-18 | 10.23 | $10.18 | 115300 |
| 2023-04-17 | 10.24 | $10.34 | 117400 |
| 2023-04-14 | 10.23 | $10.37 | 90700 |
| 2023-04-13 | 10.21 | $10.32 | 102111 |
| 2023-04-12 | 10.20 | $10.33 | 68432 |
| 2023-04-11 | 10.19 | $10.30 | 171617 |
| 2023-04-10 | 10.18 | $10.24 | 111800 |
| 2023-04-06 | 10.17 | $10.28 | 124300 |
| 2023-04-05 | 10.16 | $10.29 | 127542 |
| 2023-04-04 | 10.15 | $10.24 | 185500 |
| 2023-04-03 | 10.14 | $10.30 | 90200 |
| 2023-03-31 | 10.12 | $10.40 | 147821 |
| 2023-03-30 | 10.09 | $10.26 | 118100 |
| 2023-03-29 | 10.07 | $10.09 | 109800 |
| 2023-03-28 | 10.07 | $10.09 | 106700 |
| 2023-03-27 | 10.07 | $10.06 | 160109 |
| 2023-03-24 | 10.07 | $10.00 | 144835 |
| 2023-03-23 | 10.07 | $9.99 | 239925 |
| 2023-03-22 | 10.08 | $10.07 | 305327 |
| 2023-03-21 | 10.08 | $9.97 | 262200 |
| 2023-03-20 | 10.10 | $10.15 | 156500 |
| 2023-03-17 | 10.09 | $10.12 | 133300 |
| 2023-03-16 | 10.09 | $10.08 | 381200 |
| 2023-03-15 | 10.09 | $10.05 | 177600 |
| 2023-03-14 | 10.09 | $10.03 | 283201 |
| 2023-03-13 | 10.10 | $10.00 | 157600 |
| 2023-03-10 | 10.11 | $10.07 | 168513 |
| 2023-03-09 | 10.11 | $10.07 | 88145 |
| 2023-03-08 | 10.12 | $10.04 | 123827 |
| 2023-03-07 | 10.13 | $10.04 | 130320 |
| 2023-03-06 | 10.14 | $10.04 | 100100 |
| 2023-03-03 | 10.15 | $10.08 | 138418 |
| 2023-03-02 | 10.15 | $9.98 | 66639 |
| 2023-03-01 | 10.17 | $10.02 | 74145 |
| 2023-02-28 | 10.19 | $9.97 | 92233 |
| 2023-02-27 | 10.21 | $9.97 | 107329 |
| 2023-02-24 | 10.24 | $9.93 | 154300 |
| 2023-02-23 | 10.27 | $9.95 | 119745 |
| 2023-02-22 | 10.30 | $9.94 | 235700 |
| 2023-02-21 | 10.34 | $9.99 | 179800 |
| 2023-02-17 | 10.38 | $10.14 | 124400 |
| 2023-02-16 | 10.40 | $10.15 | 88300 |
| 2023-02-15 | 10.43 | $10.31 | 114432 |
| 2023-02-14 | 10.44 | $10.39 | 84900 |
| 2023-02-13 | 10.44 | $10.43 | 58949 |
| 2023-02-10 | 10.45 | $10.38 | 59205 |
| 2023-02-09 | 10.45 | $10.37 | 152100 |
| 2023-02-08 | 10.46 | $10.43 | 174200 |
| 2023-02-07 | 10.47 | $10.47 | 107829 |
| 2023-02-06 | 10.47 | $10.38 | 159707 |
| 2023-02-03 | 10.47 | $10.53 | 109434 |
| 2023-02-02 | 10.47 | $10.66 | 97800 |
| 2023-02-01 | 10.45 | $10.58 | 188200 |
| 2023-01-31 | 10.43 | $10.54 | 140317 |
| 2023-01-30 | 10.42 | $10.46 | 185900 |
| 2023-01-27 | 10.42 | $10.48 | 132100 |
| 2023-01-26 | 10.41 | $10.43 | 143600 |
| 2023-01-25 | 10.41 | $10.45 | 232400 |
| 2023-01-24 | 10.41 | $10.52 | 160600 |
| 2023-01-23 | 10.39 | $10.60 | 110300 |
| 2023-01-20 | 10.37 | $10.61 | 173040 |
| 2023-01-19 | 10.35 | $10.52 | 205500 |
| 2023-01-18 | 10.33 | $10.54 | 151132 |
| 2023-01-17 | 10.31 | $10.46 | 187636 |
| 2023-01-13 | 10.29 | $10.56 | 115715 |
| 2023-01-12 | 10.26 | $10.53 | 76427 |
| 2023-01-11 | 10.24 | $10.41 | 90300 |
| 2023-01-10 | 10.22 | $10.37 | 108300 |
| 2023-01-09 | 10.20 | $10.46 | 94618 |
| 2023-01-06 | 10.17 | $10.39 | 175403 |
| 2023-01-05 | 10.15 | $10.18 | 198900 |
| 2023-01-04 | 10.15 | $10.30 | 121411 |
| 2023-01-03 | 10.13 | $10.23 | 179045 |
| 2022-12-30 | 10.12 | $10.39 | 618518 |
| 2022-12-29 | 10.09 | $10.16 | 605400 |
| 2022-12-28 | 10.09 | $10.05 | 533447 |
| 2022-12-27 | 10.09 | $9.98 | 455941 |
| 2022-12-23 | 10.10 | $10.01 | 255526 |
| 2022-12-22 | 10.11 | $10.05 | 383647 |
| 2022-12-21 | 10.12 | $10.09 | 187600 |
| 2022-12-20 | 10.12 | $10.07 | 181939 |
| 2022-12-19 | 10.13 | $10.10 | 218236 |
| 2022-12-16 | 10.13 | $10.10 | 171201 |
| 2022-12-15 | 10.13 | $10.16 | 292620 |
| 2022-12-14 | 10.13 | $10.19 | 174300 |
| 2022-12-13 | 10.12 | $10.24 | 245603 |
| 2022-12-12 | 10.11 | $10.21 | 243844 |
| 2022-12-09 | 10.10 | $10.15 | 202547 |
| 2022-12-08 | 10.09 | $10.25 | 175820 |
| 2022-12-07 | 10.08 | $10.28 | 235031 |
| 2022-12-06 | 10.06 | $10.25 | 308000 |
| 2022-12-05 | 10.04 | $10.20 | 496100 |
| 2022-12-02 | 10.02 | $10.25 | 369549 |
| 2022-12-01 | 9.99 | $10.33 | 293405 |
| 2022-11-30 | 9.96 | $10.32 | 368247 |
| 2022-11-29 | 9.92 | $10.19 | 290445 |
| 2022-11-28 | 9.89 | $10.18 | 247620 |
| 2022-11-25 | 9.86 | $10.15 | 67145 |
| 2022-11-23 | 9.83 | $10.14 | 155500 |
| 2022-11-22 | 9.80 | $10.18 | 242200 |
| 2022-11-21 | 9.76 | $10.10 | 311817 |
| 2022-11-18 | 9.72 | $10.00 | 428916 |
| 2022-11-17 | 9.69 | $9.97 | 248200 |
| 2022-11-16 | 9.66 | $9.92 | 225801 |
| 2022-11-15 | 9.64 | $9.86 | 238343 |
| 2022-11-14 | 9.61 | $9.74 | 200700 |
| 2022-11-11 | 9.60 | $9.79 | 202000 |
| 2022-11-10 | 9.58 | $9.79 | 123200 |
| 2022-11-09 | 9.56 | $9.47 | 277522 |
| 2022-11-08 | 9.57 | $9.46 | 206800 |
| 2022-11-07 | 9.58 | $9.48 | 230015 |
| 2022-11-04 | 9.59 | $9.50 | 235244 |
| 2022-11-03 | 9.60 | $9.40 | 321723 |
| 2022-11-02 | 9.62 | $9.46 | 231700 |
| 2022-11-01 | 9.63 | $9.47 | 165740 |
| 2022-10-31 | 9.65 | $9.45 | 179225 |
| 2022-10-28 | 9.67 | $9.52 | 216400 |
| 2022-10-27 | 9.69 | $9.49 | 160943 |
| 2022-10-26 | 9.71 | $9.53 | 206932 |
| 2022-10-25 | 9.73 | $9.45 | 149300 |
| 2022-10-24 | 9.75 | $9.45 | 215806 |
| 2022-10-21 | 9.79 | $9.61 | 115241 |
| 2022-10-20 | 9.81 | $9.67 | 199646 |
| 2022-10-19 | 9.82 | $9.62 | 92438 |
| 2022-10-18 | 9.84 | $9.71 | 134200 |
| 2022-10-17 | 9.85 | $9.67 | 131900 |
| 2022-10-14 | 9.87 | $9.65 | 70508 |
| 2022-10-13 | 9.90 | $9.71 | 156905 |
| 2022-10-12 | 9.92 | $9.77 | 168234 |
| 2022-10-11 | 9.93 | $9.75 | 130400 |
| 2022-10-10 | 9.95 | $9.77 | 177227 |
| 2022-10-07 | 9.97 | $9.78 | 125400 |
| 2022-10-06 | 9.99 | $9.81 | 114300 |
| 2022-10-05 | 10.01 | $9.81 | 182347 |
| 2022-10-04 | 10.03 | $9.87 | 368128 |
| 2022-10-03 | 10.05 | $9.80 | 125500 |
| 2022-09-30 | 10.07 | $9.68 | 426600 |
| 2022-09-29 | 10.12 | $9.65 | 235004 |
| 2022-09-28 | 10.16 | $9.75 | 223200 |
| 2022-09-27 | 10.21 | $9.71 | 273100 |
| 2022-09-26 | 10.26 | $9.72 | 212226 |
| 2022-09-23 | 10.32 | $9.87 | 194544 |
| 2022-09-22 | 10.36 | $9.95 | 197044 |
| 2022-09-21 | 10.41 | $10.11 | 102301 |
| 2022-09-20 | 10.44 | $10.06 | 157339 |
| 2022-09-19 | 10.48 | $10.14 | 345941 |
| 2022-09-16 | 10.52 | $10.15 | 174916 |
| 2022-09-15 | 10.55 | $10.18 | 192500 |
| 2022-09-14 | 10.59 | $10.33 | 115700 |
| 2022-09-13 | 10.62 | $10.38 | 137200 |
| 2022-09-12 | 10.65 | $10.45 | 142900 |
| 2022-09-09 | 10.67 | $10.45 | 105930 |
| 2022-09-08 | 10.69 | $10.44 | 125300 |
| 2022-09-07 | 10.72 | $10.48 | 103600 |
| 2022-09-06 | 10.74 | $10.45 | 122044 |
| 2022-09-02 | 10.77 | $10.51 | 93800 |
| 2022-09-01 | 10.80 | $10.50 | 395400 |
| 2022-08-31 | 10.83 | $10.59 | 180100 |
| 2022-08-30 | 10.86 | $10.57 | 151619 |
| 2022-08-29 | 10.89 | $10.60 | 111000 |
| 2022-08-26 | 10.92 | $10.68 | 27919 |
| 2022-08-25 | 10.94 | $10.78 | 142700 |
| 2022-08-24 | 10.96 | $10.75 | 105624 |
| 2022-08-23 | 10.98 | $10.77 | 218003 |
| 2022-08-22 | 11.00 | $10.80 | 257926 |
| 2022-08-19 | 11.02 | $10.90 | 105600 |
| 2022-08-18 | 11.04 | $11.03 | 132617 |
| 2022-08-17 | 11.04 | $11.02 | 147300 |
| 2022-08-16 | 11.04 | $11.10 | 125325 |
| 2022-08-15 | 11.03 | $11.16 | 379000 |
| 2022-08-12 | 11.02 | $11.17 | 175233 |
| 2022-08-11 | 11.00 | $11.08 | 135935 |
| 2022-08-10 | 11.00 | $11.11 | 135300 |
| 2022-08-09 | 10.98 | $11.03 | 56000 |
| 2022-08-08 | 10.98 | $11.06 | 107648 |
| 2022-08-05 | 10.97 | $11.06 | 263348 |
| 2022-08-04 | 10.96 | $11.19 | 68000 |
| 2022-08-03 | 10.94 | $11.17 | 84429 |
| 2022-08-02 | 10.91 | $11.15 | 58828 |
| 2022-08-01 | 10.89 | $11.13 | 194300 |
| 2022-07-29 | 10.86 | $11.08 | 148238 |
| 2022-07-28 | 10.84 | $11.00 | 124725 |
| 2022-07-27 | 10.82 | $10.87 | 99000 |
| 2022-07-26 | 10.82 | $10.90 | 103500 |
| 2022-07-25 | 10.81 | $10.78 | 73400 |
| 2022-07-22 | 10.81 | $10.82 | 137826 |
| 2022-07-21 | 10.81 | $10.76 | 104319 |
| 2022-07-20 | 10.81 | $10.87 | 137100 |
| 2022-07-19 | 10.81 | $10.88 | 61000 |
| 2022-07-18 | 10.80 | $10.83 | 95400 |
| 2022-07-15 | 10.80 | $10.92 | 55529 |
| 2022-07-14 | 10.78 | $10.88 | 106900 |
| 2022-07-13 | 10.77 | $10.98 | 136800 |
| 2022-07-12 | 10.75 | $11.04 | 68617 |
| 2022-07-11 | 10.72 | $10.93 | 108208 |
| 2022-07-08 | 10.70 | $10.87 | 95400 |
| 2022-07-07 | 10.68 | $10.88 | 115704 |
| 2022-07-06 | 10.66 | $10.90 | 322000 |
| 2022-07-05 | 10.64 | $10.84 | 146813 |
| 2022-07-01 | 10.62 | $10.78 | 112700 |
| 2022-06-30 | 10.60 | $10.70 | 156905 |
| 2022-06-29 | 10.59 | $10.65 | 254426 |
| 2022-06-28 | 10.58 | $10.48 | 148219 |
| 2022-06-27 | 10.59 | $10.46 | 254407 |
| 2022-06-24 | 10.61 | $10.52 | 404430 |
| 2022-06-23 | 10.62 | $10.42 | 420839 |
| 2022-06-22 | 10.64 | $10.30 | 164531 |
| 2022-06-21 | 10.67 | $10.28 | 235746 |
| 2022-06-17 | 10.71 | $10.28 | 162100 |
| 2022-06-16 | 10.76 | $10.28 | 157600 |
| 2022-06-15 | 10.81 | $10.43 | 182800 |
| 2022-06-14 | 10.85 | $10.39 | 234900 |
| 2022-06-13 | 10.90 | $10.60 | 192800 |
| 2022-06-10 | 10.93 | $10.75 | 172000 |
| 2022-06-09 | 10.95 | $10.88 | 106000 |
| 2022-06-08 | 10.95 | $11.10 | 183400 |
| 2022-06-07 | 10.94 | $11.09 | 103006 |
| 2022-06-06 | 10.92 | $11.00 | 104013 |
| 2022-06-03 | 10.92 | $11.07 | 193500 |
| 2022-06-02 | 10.90 | $11.15 | 257200 |
| 2022-06-01 | 10.87 | $11.14 | 120600 |
| 2022-05-31 | 10.84 | $11.14 | 131044 |
| 2022-05-27 | 10.81 | $11.18 | 193228 |
| 2022-05-26 | 10.78 | $11.04 | 185620 |
| 2022-05-25 | 10.75 | $10.78 | 362400 |
| 2022-05-24 | 10.74 | $10.59 | 286526 |
| 2022-05-23 | 10.76 | $10.50 | 281035 |
| 2022-05-20 | 10.79 | $10.54 | 352500 |
| 2022-05-19 | 10.81 | $10.56 | 420825 |
| 2022-05-18 | 10.84 | $10.61 | 257100 |
| 2022-05-17 | 10.86 | $10.60 | 183400 |
| 2022-05-16 | 10.89 | $10.73 | 105200 |
| 2022-05-13 | 10.91 | $10.80 | 187131 |
| 2022-05-12 | 10.92 | $10.96 | 240300 |
| 2022-05-11 | 10.92 | $10.90 | 262410 |
| 2022-05-10 | 10.92 | $10.96 | 205432 |
| 2022-05-09 | 10.91 | $10.87 | 217406 |
| 2022-05-06 | 10.92 | $10.82 | 364307 |
| 2022-05-05 | 10.93 | $10.67 | 181326 |
| 2022-05-04 | 10.96 | $10.76 | 249200 |
| 2022-05-03 | 10.98 | $10.75 | 259700 |
| 2022-05-02 | 11.00 | $10.75 | 200000 |
| 2022-04-29 | 11.03 | $10.76 | 247428 |
| 2022-04-28 | 11.06 | $11.07 | 506500 |
| 2022-04-27 | 11.05 | $10.75 | 265900 |
| 2022-04-26 | 11.09 | $10.75 | 258457 |
| 2022-04-25 | 11.12 | $10.75 | 530600 |
| 2022-04-22 | 11.16 | $10.80 | 265900 |
| 2022-04-21 | 11.20 | $10.89 | 194215 |
| 2022-04-20 | 11.23 | $11.06 | 246700 |
| 2022-04-19 | 11.25 | $10.86 | 272800 |
| 2022-04-18 | 11.29 | $10.94 | 178800 |
| 2022-04-14 | 11.33 | $10.97 | 215300 |
| 2022-04-13 | 11.36 | $10.98 | 379300 |
| 2022-04-12 | 11.40 | $11.05 | 254810 |
| 2022-04-11 | 11.44 | $11.04 | 213026 |
| 2022-04-08 | 11.48 | $11.24 | 176100 |
| 2022-04-07 | 11.51 | $11.33 | 151200 |
| 2022-04-06 | 11.53 | $11.45 | 245900 |
| 2022-04-05 | 11.54 | $11.46 | 367624 |
| 2022-04-04 | 11.54 | $11.43 | 115400 |
| 2022-04-01 | 11.56 | $11.57 | 321100 |
| 2022-03-31 | 11.56 | $11.50 | 299427 |
| 2022-03-30 | 11.56 | $11.33 | 314300 |
| 2022-03-29 | 11.59 | $11.26 | 357897 |
| 2022-03-28 | 11.62 | $11.23 | 268204 |
| 2022-03-25 | 11.66 | $11.32 | 336800 |
| 2022-03-24 | 11.70 | $11.26 | 188330 |
| 2022-03-23 | 11.74 | $11.38 | 115300 |
| 2022-03-22 | 11.78 | $11.43 | 159042 |
| 2022-03-21 | 11.82 | $11.47 | 274400 |
| 2022-03-18 | 11.85 | $11.46 | 334000 |
| 2022-03-17 | 11.90 | $11.51 | 164822 |
| 2022-03-16 | 11.94 | $11.42 | 207500 |
| 2022-03-15 | 11.99 | $11.43 | 143400 |
| 2022-03-14 | 12.05 | $11.49 | 279408 |
| 2022-03-11 | 12.11 | $11.72 | 116376 |
| 2022-03-10 | 12.15 | $11.75 | 255100 |
| 2022-03-09 | 12.19 | $11.99 | 207200 |
| 2022-03-08 | 12.21 | $12.00 | 1.2M |
| 2022-03-07 | 12.23 | $11.96 | 111100 |
| 2022-03-04 | 12.26 | $12.16 | 78420 |
| 2022-03-03 | 12.27 | $12.24 | 70042 |
| 2022-03-02 | 12.28 | $12.20 | 111100 |
| 2022-03-01 | 12.29 | $12.23 | 230539 |
| 2022-02-28 | 12.29 | $12.27 | 108224 |
| 2022-02-25 | 12.29 | $12.23 | 170038 |
| 2022-02-24 | 12.30 | $12.16 | 324600 |
| 2022-02-23 | 12.32 | $11.97 | 137001 |
| 2022-02-22 | 12.35 | $12.07 | 96100 |
| 2022-02-18 | 12.38 | $12.28 | 228018 |
| 2022-02-17 | 12.39 | $12.25 | 268332 |
| 2022-02-16 | 12.41 | $12.15 | 193705 |
| 2022-02-15 | 12.43 | $12.02 | 161900 |
| 2022-02-14 | 12.48 | $11.98 | 203819 |
| 2022-02-11 | 12.53 | $12.07 | 215916 |
| 2022-02-10 | 12.58 | $12.29 | 330300 |
| 2022-02-09 | 12.61 | $12.39 | 91900 |
| 2022-02-08 | 12.63 | $12.36 | 141610 |
| 2022-02-07 | 12.66 | $12.43 | 77500 |
| 2022-02-04 | 12.68 | $12.28 | 105131 |
| 2022-02-03 | 12.73 | $12.39 | 122215 |
| 2022-02-02 | 12.76 | $12.55 | 53209 |
| 2022-02-01 | 12.79 | $12.63 | 112100 |
| 2022-01-31 | 12.80 | $12.52 | 94914 |
| 2022-01-28 | 12.83 | $12.44 | 90500 |
| 2022-01-27 | 12.87 | $12.41 | 156031 |
| 2022-01-26 | 12.92 | $12.51 | 147600 |
| 2022-01-25 | 12.96 | $12.60 | 312200 |
| 2022-01-24 | 13.00 | $12.31 | 280049 |
| 2022-01-21 | 13.08 | $12.40 | 214600 |
| 2022-01-20 | 13.15 | $12.45 | 193102 |
| 2022-01-19 | 13.22 | $12.54 | 341900 |
| 2022-01-18 | 13.29 | $12.62 | 411248 |
| 2022-01-14 | 13.36 | $12.99 | 174600 |
| 2022-01-13 | 13.40 | $13.15 | 136706 |
| 2022-01-12 | 13.43 | $13.22 | 93000 |
| 2022-01-11 | 13.45 | $13.25 | 157846 |
| 2022-01-10 | 13.47 | $13.37 | 146028 |
| 2022-01-07 | 13.48 | $13.40 | 112700 |
| 2022-01-06 | 13.49 | $13.45 | 79400 |
| 2022-01-05 | 13.50 | $13.47 | 121033 |
| 2022-01-04 | 13.50 | $13.51 | 105930 |
| 2022-01-03 | 13.50 | $13.58 | 95800 |
| 2021-12-31 | 13.49 | $13.58 | 140224 |
| 2021-12-30 | 13.48 | $13.55 | 80818 |
| 2021-12-29 | 13.47 | $13.51 | 77900 |
| 2021-12-28 | 13.47 | $13.46 | 108600 |
| 2021-12-27 | 13.47 | $13.46 | 85400 |
| 2021-12-23 | 13.47 | $13.52 | 93800 |
| 2021-12-22 | 13.46 | $13.56 | 144100 |
| 2021-12-21 | 13.45 | $13.42 | 122413 |
| 2021-12-20 | 13.46 | $13.46 | 161402 |
| 2021-12-17 | 13.46 | $13.54 | 117708 |
| 2021-12-16 | 13.45 | $13.53 | 138400 |
| 2021-12-15 | 13.44 | $13.44 | 105704 |
| 2021-12-14 | 13.44 | $13.50 | 98833 |
| 2021-12-13 | 13.44 | $13.52 | 130100 |
| 2021-12-10 | 13.43 | $13.46 | 85600 |
| 2021-12-09 | 13.42 | $13.38 | 132340 |
| 2021-12-08 | 13.43 | $13.47 | 52316 |
| 2021-12-07 | 13.42 | $13.38 | 187400 |
| 2021-12-06 | 13.43 | $13.37 | 101607 |
| 2021-12-03 | 13.43 | $13.38 | 64300 |
| 2021-12-02 | 13.44 | $13.42 | 114100 |
| 2021-12-01 | 13.44 | $13.45 | 108012 |
| 2021-11-30 | 13.44 | $13.47 | 125200 |
| 2021-11-29 | 13.44 | $13.43 | 43707 |
| 2021-11-26 | 13.44 | $13.38 | 53720 |
| 2021-11-24 | 13.44 | $13.41 | 87700 |
| 2021-11-23 | 13.45 | $13.36 | 102031 |
| 2021-11-22 | 13.46 | $13.49 | 117000 |
| 2021-11-19 | 13.45 | $13.50 | 96603 |
| 2021-11-18 | 13.45 | $13.47 | 190301 |
| 2021-11-17 | 13.44 | $13.53 | 117334 |
| 2021-11-16 | 13.44 | $13.51 | 85807 |
| 2021-11-15 | 13.43 | $13.48 | 129800 |
| 2021-11-12 | 13.42 | $13.58 | 152900 |
| 2021-11-11 | 13.41 | $13.56 | 70114 |
| 2021-11-10 | 13.39 | $13.53 | 205900 |
| 2021-11-09 | 13.38 | $13.48 | 71300 |
| 2021-11-08 | 13.36 | $13.41 | 177400 |
| 2021-11-05 | 13.36 | $13.45 | 242200 |
| 2021-11-04 | 13.35 | $13.40 | 140900 |
| 2021-11-03 | 13.34 | $13.39 | 61948 |
| 2021-11-02 | 13.34 | $13.38 | 106131 |
| 2021-11-01 | 13.34 | $13.38 | 332214 |
| 2021-10-29 | 13.33 | $13.31 | 110732 |
| 2021-10-28 | 13.33 | $13.15 | 94700 |
| 2021-10-27 | 13.35 | $13.10 | 149300 |
| 2021-10-26 | 13.38 | $13.13 | 198942 |
| 2021-10-25 | 13.40 | $13.21 | 96100 |
| 2021-10-22 | 13.43 | $13.25 | 120911 |
| 2021-10-21 | 13.44 | $13.34 | 130300 |
| 2021-10-20 | 13.45 | $13.45 | 94400 |
| 2021-10-19 | 13.46 | $13.44 | 115400 |
| 2021-10-18 | 13.46 | $13.40 | 52800 |
| 2021-10-15 | 13.46 | $13.43 | 59825 |
| 2021-10-14 | 13.47 | $13.51 | 139700 |
| 2021-10-13 | 13.46 | $13.46 | 103945 |
| 2021-10-12 | 13.46 | $13.36 | 110324 |
| 2021-10-11 | 13.47 | $13.26 | 99300 |
| 2021-10-08 | 13.49 | $13.21 | 169123 |
| 2021-10-07 | 13.52 | $13.17 | 106700 |
| 2021-10-06 | 13.56 | $13.23 | 104713 |
| 2021-10-05 | 13.60 | $13.23 | 187000 |
| 2021-10-04 | 13.64 | $13.23 | 151034 |
| 2021-10-01 | 13.68 | $13.36 | 118100 |
| 2021-09-30 | 13.71 | $13.38 | 149523 |
| 2021-09-29 | 13.75 | $13.52 | 115224 |
| 2021-09-28 | 13.77 | $13.47 | 158729 |
| 2021-09-27 | 13.80 | $13.64 | 104139 |
| 2021-09-24 | 13.82 | $13.69 | 75600 |
| 2021-09-23 | 13.83 | $13.70 | 147900 |
| 2021-09-22 | 13.85 | $13.80 | 68700 |
| 2021-09-21 | 13.85 | $13.85 | 140800 |
| 2021-09-20 | 13.85 | $13.85 | 72927 |
| 2021-09-17 | 13.85 | $13.87 | 87017 |
| 2021-09-16 | 13.85 | $13.85 | 84740 |
| 2021-09-15 | 13.85 | $13.93 | 171500 |
| 2021-09-14 | 13.84 | $13.88 | 131900 |
| 2021-09-13 | 13.84 | $13.88 | 134300 |
| 2021-09-10 | 13.83 | $13.86 | 110300 |
| 2021-09-09 | 13.83 | $13.85 | 99519 |
| 2021-09-08 | 13.83 | $13.83 | 113000 |
| 2021-09-07 | 13.83 | $13.81 | 245400 |
| 2021-09-03 | 13.83 | $13.83 | 154300 |
| 2021-09-02 | 13.83 | $13.84 | 95731 |
| 2021-09-01 | 13.83 | $13.85 | 172927 |
| 2021-08-31 | 13.82 | $13.82 | 223700 |
| 2021-08-30 | 13.82 | $13.85 | 85029 |
| 2021-08-27 | 13.82 | $13.85 | 112940 |
| 2021-08-26 | 13.82 | $13.82 | 87129 |
| 2021-08-25 | 13.82 | $13.83 | 108844 |
| 2021-08-24 | 13.82 | $13.83 | 130017 |
| 2021-08-23 | 13.82 | $13.82 | 202000 |
| 2021-08-20 | 13.82 | $13.86 | 94433 |
| 2021-08-19 | 13.81 | $13.86 | 238900 |
| 2021-08-18 | 13.81 | $13.78 | 216740 |
| 2021-08-17 | 13.81 | $13.80 | 106000 |
| 2021-08-16 | 13.81 | $13.76 | 121400 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
9.64
2026-08-12
Close Price
$9.69
Vol: 47527
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
8.83
Average
10.48
Maximum
13.86
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-08-12 | 9.64 | $9.69 | 47527 |
| 2026-08-11 | 9.64 | $9.67 | 181734 |
| 2026-08-10 | 9.65 | $9.71 | 125200 |
| 2026-08-07 | 9.65 | $9.72 | 150100 |
| 2026-08-06 | 9.65 | $9.63 | 138900 |
| 2026-08-05 | 9.65 | $9.60 | 175800 |
| 2026-08-04 | 9.67 | $9.61 | 157223 |
| 2026-08-03 | 9.68 | $9.57 | 163312 |
| 2026-07-31 | 9.70 | $9.56 | 154600 |
| 2026-07-30 | 9.73 | $9.61 | 144218 |
| 2026-07-29 | 9.75 | $9.61 | 146700 |
| 2026-07-28 | 9.77 | $9.60 | 128200 |
| 2026-07-27 | 9.79 | $9.60 | 101600 |
| 2026-07-24 | 9.82 | $9.57 | 209420 |
| 2026-07-23 | 9.85 | $9.63 | 211514 |
| 2026-07-22 | 9.87 | $9.72 | 266100 |
| 2026-07-21 | 9.89 | $9.76 | 138522 |
| 2026-07-20 | 9.90 | $9.78 | 71400 |
| 2026-07-17 | 9.91 | $9.75 | 303800 |
| 2026-07-16 | 9.92 | $9.93 | 125900 |
| 2026-07-15 | 9.92 | $9.90 | 218413 |
| 2026-07-14 | 9.92 | $9.98 | 221500 |
| 2026-07-13 | 9.91 | $9.95 | 128300 |
| 2026-07-10 | 9.90 | $9.94 | 45700 |
| 2026-07-09 | 9.89 | $9.95 | 69045 |
| 2026-07-08 | 9.88 | $9.90 | 151200 |
| 2026-07-07 | 9.87 | $9.89 | 143600 |
| 2026-07-06 | 9.87 | $9.96 | 114739 |
| 2026-07-02 | 9.86 | $9.97 | 95900 |
| 2026-07-01 | 9.84 | $9.97 | 144200 |
| 2026-06-30 | 9.82 | $9.96 | 170248 |
| 2026-06-29 | 9.81 | $9.96 | 102520 |
| 2026-06-26 | 9.79 | $9.87 | 130000 |
| 2026-06-25 | 9.79 | $9.83 | 128331 |
| 2026-06-24 | 9.78 | $9.82 | 188700 |
| 2026-06-23 | 9.78 | $9.79 | 211641 |
| 2026-06-22 | 9.78 | $9.73 | 170638 |
| 2026-06-18 | 9.78 | $9.76 | 107612 |
| 2026-06-17 | 9.79 | $9.75 | 71525 |
| 2026-06-16 | 9.79 | $9.80 | 132100 |
| 2026-06-15 | 9.78 | $9.77 | 126200 |
| 2026-06-12 | 9.78 | $9.80 | 29528 |
| 2026-06-11 | 9.78 | $9.84 | 50919 |
| 2026-06-10 | 9.77 | $9.82 | 76308 |
| 2026-06-09 | 9.77 | $9.80 | 152844 |
| 2026-06-08 | 9.77 | $9.67 | 129442 |
| 2026-06-05 | 9.78 | $9.70 | 157500 |
| 2026-06-04 | 9.79 | $9.76 | 122500 |
| 2026-06-03 | 9.80 | $9.82 | 113332 |
| 2026-06-02 | 9.80 | $9.82 | 182500 |
| 2026-06-01 | 9.80 | $9.80 | 183628 |
| 2026-05-29 | 9.81 | $9.87 | 115643 |
| 2026-05-28 | 9.80 | $9.86 | 124800 |
| 2026-05-27 | 9.80 | $9.85 | 140800 |
| 2026-05-26 | 9.80 | $9.80 | 111400 |
| 2026-05-22 | 9.81 | $9.71 | 63025 |
| 2026-05-21 | 9.82 | $9.68 | 149100 |
| 2026-05-20 | 9.84 | $9.69 | 89500 |
| 2026-05-19 | 9.85 | $9.63 | 110000 |
| 2026-05-18 | 9.88 | $9.62 | 129525 |
| 2026-05-15 | 9.91 | $9.75 | 163928 |
| 2026-05-14 | 9.92 | $9.91 | 89297 |
| 2026-05-13 | 9.92 | $9.91 | 109100 |
| 2026-05-12 | 9.92 | $9.93 | 125400 |
| 2026-05-11 | 9.91 | $9.99 | 57700 |
| 2026-05-08 | 9.91 | $9.99 | 75904 |
| 2026-05-07 | 9.90 | $9.98 | 65618 |
| 2026-05-06 | 9.89 | $9.99 | 259900 |
| 2026-05-05 | 9.87 | $9.94 | 122405 |
| 2026-05-04 | 9.87 | $9.82 | 157731 |
| 2026-05-01 | 9.87 | $9.86 | 96106 |
| 2026-04-30 | 9.87 | $9.92 | 109500 |
| 2026-04-29 | 9.86 | $9.87 | 195200 |
| 2026-04-28 | 9.85 | $9.87 | 104101 |
| 2026-04-27 | 9.84 | $9.92 | 121507 |
| 2026-04-24 | 9.83 | $9.80 | 66107 |
| 2026-04-23 | 9.83 | $9.85 | 82312 |
| 2026-04-22 | 9.82 | $9.83 | 117700 |
| 2026-04-21 | 9.81 | $9.87 | 123506 |
| 2026-04-20 | 9.80 | $9.92 | 133721 |
| 2026-04-17 | 9.78 | $9.89 | 68000 |
| 2026-04-16 | 9.76 | $9.87 | 103323 |
| 2026-04-15 | 9.75 | $9.86 | 90522 |
| 2026-04-14 | 9.73 | $9.88 | 101100 |
| 2026-04-13 | 9.72 | $9.90 | 66041 |
| 2026-04-10 | 9.70 | $9.87 | 86438 |
| 2026-04-09 | 9.69 | $9.89 | 194049 |
| 2026-04-08 | 9.67 | $9.79 | 152002 |
| 2026-04-07 | 9.67 | $9.68 | 189135 |
| 2026-04-06 | 9.68 | $9.55 | 189936 |
| 2026-04-02 | 9.70 | $9.60 | 257843 |
| 2026-04-01 | 9.72 | $9.68 | 193224 |
| 2026-03-31 | 9.73 | $9.77 | 220837 |
| 2026-03-30 | 9.74 | $9.53 | 141248 |
| 2026-03-27 | 9.77 | $9.51 | 156643 |
| 2026-03-26 | 9.81 | $9.57 | 205121 |
| 2026-03-25 | 9.84 | $9.60 | 149419 |
| 2026-03-24 | 9.87 | $9.53 | 192600 |
| 2026-03-23 | 9.91 | $9.69 | 92838 |
| 2026-03-20 | 9.94 | $9.73 | 132400 |
| 2026-03-19 | 9.96 | $9.85 | 76700 |
| 2026-03-18 | 9.98 | $9.90 | 55549 |
| 2026-03-17 | 9.99 | $9.90 | 83447 |
| 2026-03-16 | 9.99 | $9.91 | 70300 |
| 2026-03-13 | 10.00 | $9.95 | 96400 |
| 2026-03-12 | 10.01 | $9.98 | 89900 |
| 2026-03-11 | 10.01 | $10.02 | 130400 |
| 2026-03-10 | 10.01 | $10.04 | 137300 |
| 2026-03-09 | 10.00 | $10.00 | 67648 |
| 2026-03-06 | 10.00 | $10.00 | 103000 |
| 2026-03-05 | 10.00 | $10.00 | 127514 |
| 2026-03-04 | 10.00 | $10.01 | 107618 |
| 2026-03-03 | 10.00 | $10.00 | 115900 |
| 2026-03-02 | 10.00 | $10.04 | 262400 |
| 2026-02-27 | 9.99 | $10.04 | 145100 |
| 2026-02-26 | 9.99 | $10.02 | 139400 |
| 2026-02-25 | 9.98 | $10.02 | 154200 |
| 2026-02-24 | 9.98 | $10.01 | 191500 |
| 2026-02-23 | 9.97 | $9.99 | 121700 |
| 2026-02-20 | 9.96 | $9.99 | 90800 |
| 2026-02-19 | 9.96 | $9.98 | 354336 |
| 2026-02-18 | 9.95 | $9.96 | 95518 |
| 2026-02-17 | 9.94 | $9.97 | 97602 |
| 2026-02-13 | 9.94 | $9.99 | 377200 |
| 2026-02-12 | 9.93 | $9.98 | 330000 |
| 2026-02-11 | 9.92 | $9.98 | 130047 |
| 2026-02-10 | 9.91 | $10.01 | 90810 |
| 2026-02-09 | 9.89 | $9.98 | 53400 |
| 2026-02-06 | 9.88 | $9.97 | 239900 |
| 2026-02-05 | 9.87 | $9.95 | 133803 |
| 2026-02-04 | 9.87 | $9.95 | 127100 |
| 2026-02-03 | 9.86 | $9.96 | 175200 |
| 2026-02-02 | 9.85 | $9.93 | 188400 |
| 2026-01-30 | 9.84 | $9.93 | 94915 |
| 2026-01-29 | 9.83 | $9.92 | 110925 |
| 2026-01-28 | 9.82 | $9.85 | 172400 |
| 2026-01-27 | 9.81 | $9.80 | 151400 |
| 2026-01-26 | 9.81 | $9.73 | 208105 |
| 2026-01-23 | 9.82 | $9.70 | 182009 |
| 2026-01-22 | 9.83 | $9.72 | 163900 |
| 2026-01-21 | 9.83 | $9.78 | 232300 |
| 2026-01-20 | 9.83 | $9.80 | 137134 |
| 2026-01-16 | 9.83 | $9.87 | 108620 |
| 2026-01-15 | 9.82 | $9.89 | 74404 |
| 2026-01-14 | 9.81 | $9.96 | 64100 |
| 2026-01-13 | 9.79 | $9.94 | 85800 |
| 2026-01-12 | 9.78 | $9.90 | 89746 |
| 2026-01-09 | 9.76 | $9.91 | 109929 |
| 2026-01-08 | 9.75 | $9.85 | 198604 |
| 2026-01-07 | 9.74 | $9.88 | 278042 |
| 2026-01-06 | 9.73 | $9.78 | 289717 |
| 2026-01-05 | 9.73 | $9.69 | 311070 |
| 2026-01-02 | 9.74 | $9.70 | 175941 |
| 2025-12-31 | 9.75 | $9.73 | 326900 |
| 2025-12-30 | 9.75 | $9.73 | 272500 |
| 2025-12-29 | 9.76 | $9.70 | 499600 |
| 2025-12-26 | 9.77 | $9.67 | 308400 |
| 2025-12-24 | 9.79 | $9.68 | 292100 |
| 2025-12-23 | 9.81 | $9.64 | 368200 |
| 2025-12-22 | 9.83 | $9.71 | 342230 |
| 2025-12-19 | 9.84 | $9.75 | 181025 |
| 2025-12-18 | 9.86 | $9.74 | 192505 |
| 2025-12-17 | 9.87 | $9.75 | 353800 |
| 2025-12-16 | 9.88 | $9.77 | 292332 |
| 2025-12-15 | 9.89 | $9.79 | 313300 |
| 2025-12-12 | 9.91 | $9.85 | 267500 |
| 2025-12-11 | 9.91 | $9.90 | 134800 |
| 2025-12-10 | 9.91 | $9.90 | 317900 |
| 2025-12-09 | 9.91 | $9.91 | 305135 |
| 2025-12-08 | 9.91 | $9.93 | 488800 |
| 2025-12-05 | 9.91 | $9.93 | 227809 |
| 2025-12-04 | 9.91 | $9.93 | 647706 |
| 2025-12-03 | 9.91 | $9.95 | 641425 |
| 2025-12-02 | 9.91 | $9.88 | 167900 |
| 2025-12-01 | 9.91 | $9.92 | 169308 |
| 2025-11-28 | 9.91 | $9.94 | 61800 |
| 2025-11-26 | 9.91 | $9.92 | 106500 |
| 2025-11-25 | 9.90 | $9.92 | 81623 |
| 2025-11-24 | 9.90 | $9.88 | 78500 |
| 2025-11-21 | 9.91 | $9.84 | 86300 |
| 2025-11-20 | 9.91 | $9.85 | 124200 |
| 2025-11-19 | 9.92 | $9.88 | 124200 |
| 2025-11-18 | 9.93 | $9.92 | 122100 |
| 2025-11-17 | 9.93 | $9.91 | 145123 |
| 2025-11-14 | 9.93 | $9.92 | 156040 |
| 2025-11-13 | 9.93 | $9.96 | 89100 |
| 2025-11-12 | 9.92 | $9.98 | 172323 |
| 2025-11-11 | 9.92 | $9.97 | 126749 |
| 2025-11-10 | 9.91 | $9.90 | 122900 |
| 2025-11-07 | 9.92 | $9.87 | 158500 |
| 2025-11-06 | 9.92 | $9.90 | 106947 |
| 2025-11-05 | 9.92 | $9.88 | 326003 |
| 2025-11-04 | 9.93 | $9.94 | 127200 |
| 2025-11-03 | 9.93 | $9.91 | 111000 |
| 2025-10-31 | 9.93 | $9.96 | 151700 |
| 2025-10-30 | 9.93 | $9.90 | 181700 |
| 2025-10-29 | 9.93 | $9.92 | 119411 |
| 2025-10-28 | 9.93 | $9.93 | 139930 |
| 2025-10-27 | 9.93 | $9.95 | 143435 |
| 2025-10-24 | 9.93 | $9.96 | 100045 |
| 2025-10-23 | 9.93 | $9.92 | 159334 |
| 2025-10-22 | 9.93 | $9.92 | 97800 |
| 2025-10-21 | 9.93 | $9.93 | 120600 |
| 2025-10-20 | 9.93 | $9.93 | 157900 |
| 2025-10-17 | 9.93 | $9.85 | 228700 |
| 2025-10-16 | 9.94 | $9.89 | 163100 |
| 2025-10-15 | 9.94 | $9.92 | 172744 |
| 2025-10-14 | 9.95 | $9.95 | 168400 |
| 2025-10-13 | 9.95 | $9.97 | 94100 |
| 2025-10-10 | 9.95 | $9.96 | 86733 |
| 2025-10-09 | 9.95 | $9.94 | 199800 |
| 2025-10-08 | 9.95 | $9.94 | 241000 |
| 2025-10-07 | 9.95 | $9.93 | 134341 |
| 2025-10-06 | 9.96 | $9.92 | 171300 |
| 2025-10-03 | 9.97 | $9.97 | 232200 |
| 2025-10-02 | 9.98 | $9.96 | 104900 |
| 2025-10-01 | 9.98 | $10.02 | 147930 |
| 2025-09-30 | 9.98 | $9.94 | 155600 |
| 2025-09-29 | 9.99 | $9.95 | 117607 |
| 2025-09-26 | 10.00 | $9.91 | 72902 |
| 2025-09-25 | 10.00 | $9.87 | 137332 |
| 2025-09-24 | 10.02 | $9.88 | 100400 |
| 2025-09-23 | 10.03 | $9.97 | 112512 |
| 2025-09-22 | 10.03 | $9.92 | 160100 |
| 2025-09-19 | 10.03 | $9.91 | 175345 |
| 2025-09-18 | 10.04 | $9.99 | 291900 |
| 2025-09-17 | 10.03 | $10.06 | 93000 |
| 2025-09-16 | 10.02 | $10.03 | 173900 |
| 2025-09-15 | 10.01 | $10.03 | 172800 |
| 2025-09-12 | 9.99 | $10.02 | 306742 |
| 2025-09-11 | 9.97 | $10.09 | 334230 |
| 2025-09-10 | 9.95 | $10.25 | 376204 |
| 2025-09-09 | 9.90 | $10.39 | 185436 |
| 2025-09-08 | 9.84 | $10.38 | 171046 |
| 2025-09-05 | 9.78 | $10.23 | 195714 |
| 2025-09-04 | 9.73 | $9.80 | 92135 |
| 2025-09-03 | 9.72 | $9.84 | 122245 |
| 2025-09-02 | 9.70 | $9.76 | 126347 |
| 2025-08-29 | 9.69 | $9.82 | 132240 |
| 2025-08-28 | 9.68 | $9.76 | 221400 |
| 2025-08-27 | 9.67 | $9.81 | 216107 |
| 2025-08-26 | 9.65 | $9.80 | 286949 |
| 2025-08-25 | 9.63 | $9.80 | 155727 |
| 2025-08-22 | 9.61 | $9.72 | 370949 |
| 2025-08-21 | 9.60 | $9.63 | 217230 |
| 2025-08-20 | 9.60 | $9.57 | 188300 |
| 2025-08-19 | 9.60 | $9.55 | 183500 |
| 2025-08-18 | 9.60 | $9.50 | 101239 |
| 2025-08-15 | 9.61 | $9.57 | 97412 |
| 2025-08-14 | 9.61 | $9.63 | 111115 |
| 2025-08-13 | 9.60 | $9.68 | 76600 |
| 2025-08-12 | 9.59 | $9.65 | 160900 |
| 2025-08-11 | 9.58 | $9.60 | 213300 |
| 2025-08-08 | 9.57 | $9.64 | 87831 |
| 2025-08-07 | 9.56 | $9.66 | 100335 |
| 2025-08-06 | 9.55 | $9.64 | 157017 |
| 2025-08-05 | 9.54 | $9.63 | 125726 |
| 2025-08-04 | 9.53 | $9.60 | 111500 |
| 2025-08-01 | 9.52 | $9.62 | 88626 |
| 2025-07-31 | 9.52 | $9.58 | 140500 |
| 2025-07-30 | 9.51 | $9.55 | 155339 |
| 2025-07-29 | 9.51 | $9.54 | 67505 |
| 2025-07-28 | 9.51 | $9.52 | 67408 |
| 2025-07-25 | 9.51 | $9.54 | 157900 |
| 2025-07-24 | 9.51 | $9.49 | 231500 |
| 2025-07-23 | 9.52 | $9.44 | 208100 |
| 2025-07-22 | 9.53 | $9.49 | 52646 |
| 2025-07-21 | 9.54 | $9.44 | 160127 |
| 2025-07-18 | 9.55 | $9.47 | 88000 |
| 2025-07-17 | 9.56 | $9.47 | 120900 |
| 2025-07-16 | 9.57 | $9.48 | 254300 |
| 2025-07-15 | 9.58 | $9.51 | 159026 |
| 2025-07-14 | 9.58 | $9.54 | 118806 |
| 2025-07-11 | 9.59 | $9.52 | 132324 |
| 2025-07-10 | 9.59 | $9.56 | 84639 |
| 2025-07-09 | 9.59 | $9.57 | 94904 |
| 2025-07-08 | 9.60 | $9.60 | 84127 |
| 2025-07-07 | 9.59 | $9.61 | 72807 |
| 2025-07-03 | 9.59 | $9.65 | 68800 |
| 2025-07-02 | 9.59 | $9.65 | 110100 |
| 2025-07-01 | 9.58 | $9.67 | 120531 |
| 2025-06-30 | 9.57 | $9.67 | 145200 |
| 2025-06-27 | 9.56 | $9.58 | 114516 |
| 2025-06-26 | 9.56 | $9.58 | 140400 |
| 2025-06-25 | 9.56 | $9.53 | 128800 |
| 2025-06-24 | 9.57 | $9.56 | 152240 |
| 2025-06-23 | 9.57 | $9.50 | 310200 |
| 2025-06-20 | 9.58 | $9.50 | 273233 |
| 2025-06-18 | 9.59 | $9.50 | 132724 |
| 2025-06-17 | 9.60 | $9.56 | 257912 |
| 2025-06-16 | 9.60 | $9.53 | 162029 |
| 2025-06-13 | 9.61 | $9.59 | 76326 |
| 2025-06-12 | 9.61 | $9.64 | 136836 |
| 2025-06-11 | 9.62 | $9.63 | 185700 |
| 2025-06-10 | 9.62 | $9.62 | 173733 |
| 2025-06-09 | 9.62 | $9.62 | 98808 |
| 2025-06-06 | 9.63 | $9.59 | 96905 |
| 2025-06-05 | 9.64 | $9.62 | 79132 |
| 2025-06-04 | 9.65 | $9.61 | 125900 |
| 2025-06-03 | 9.66 | $9.56 | 134331 |
| 2025-06-02 | 9.68 | $9.54 | 197009 |
| 2025-05-30 | 9.70 | $9.64 | 114745 |
| 2025-05-29 | 9.71 | $9.63 | 90100 |
| 2025-05-28 | 9.72 | $9.60 | 161700 |
| 2025-05-27 | 9.74 | $9.63 | 123600 |
| 2025-05-23 | 9.75 | $9.55 | 55800 |
| 2025-05-22 | 9.77 | $9.53 | 176500 |
| 2025-05-21 | 9.79 | $9.56 | 245430 |
| 2025-05-20 | 9.81 | $9.76 | 89909 |
| 2025-05-19 | 9.80 | $9.77 | 50026 |
| 2025-05-16 | 9.80 | $9.87 | 40418 |
| 2025-05-15 | 9.78 | $9.90 | 50700 |
| 2025-05-14 | 9.76 | $9.83 | 96621 |
| 2025-05-13 | 9.74 | $9.86 | 67148 |
| 2025-05-12 | 9.72 | $9.90 | 92100 |
| 2025-05-09 | 9.70 | $9.89 | 46827 |
| 2025-05-08 | 9.67 | $9.86 | 38531 |
| 2025-05-07 | 9.65 | $9.85 | 117100 |
| 2025-05-06 | 9.62 | $9.77 | 130926 |
| 2025-05-05 | 9.60 | $9.70 | 87533 |
| 2025-05-02 | 9.59 | $9.77 | 96825 |
| 2025-05-01 | 9.58 | $9.73 | 112000 |
| 2025-04-30 | 9.57 | $9.69 | 257600 |
| 2025-04-29 | 9.56 | $9.61 | 149115 |
| 2025-04-28 | 9.57 | $9.64 | 106712 |
| 2025-04-25 | 9.57 | $9.62 | 96230 |
| 2025-04-24 | 9.58 | $9.56 | 122739 |
| 2025-04-23 | 9.59 | $9.48 | 113402 |
| 2025-04-22 | 9.61 | $9.40 | 170148 |
| 2025-04-21 | 9.65 | $9.33 | 201700 |
| 2025-04-17 | 9.70 | $9.54 | 142442 |
| 2025-04-16 | 9.72 | $9.51 | 131814 |
| 2025-04-15 | 9.76 | $9.55 | 129100 |
| 2025-04-14 | 9.79 | $9.57 | 117600 |
| 2025-04-11 | 9.82 | $9.46 | 200400 |
| 2025-04-10 | 9.86 | $9.45 | 174500 |
| 2025-04-09 | 9.91 | $9.66 | 506700 |
| 2025-04-08 | 9.94 | $9.66 | 184801 |
| 2025-04-07 | 9.97 | $9.73 | 300500 |
| 2025-04-04 | 10.00 | $9.93 | 272008 |
| 2025-04-03 | 10.01 | $10.06 | 157000 |
| 2025-04-02 | 10.00 | $10.00 | 94500 |
| 2025-04-01 | 10.01 | $10.02 | 114904 |
| 2025-03-31 | 10.01 | $9.97 | 105500 |
| 2025-03-28 | 10.02 | $9.95 | 113812 |
| 2025-03-27 | 10.04 | $9.89 | 103341 |
| 2025-03-26 | 10.06 | $9.96 | 73406 |
| 2025-03-25 | 10.07 | $10.07 | 107204 |
| 2025-03-24 | 10.08 | $10.19 | 171100 |
| 2025-03-21 | 10.07 | $10.05 | 167919 |
| 2025-03-20 | 10.08 | $9.96 | 121116 |
| 2025-03-19 | 10.10 | $9.94 | 136800 |
| 2025-03-18 | 10.12 | $9.96 | 157900 |
| 2025-03-17 | 10.14 | $9.94 | 215320 |
| 2025-03-14 | 10.16 | $9.99 | 201800 |
| 2025-03-13 | 10.18 | $10.03 | 183703 |
| 2025-03-12 | 10.20 | $10.11 | 192233 |
| 2025-03-11 | 10.21 | $10.15 | 220746 |
| 2025-03-10 | 10.22 | $10.14 | 148617 |
| 2025-03-07 | 10.22 | $10.13 | 216029 |
| 2025-03-06 | 10.23 | $10.18 | 152300 |
| 2025-03-05 | 10.24 | $10.27 | 136106 |
| 2025-03-04 | 10.24 | $10.25 | 100833 |
| 2025-03-03 | 10.24 | $10.27 | 114422 |
| 2025-02-28 | 10.24 | $10.30 | 135537 |
| 2025-02-27 | 10.23 | $10.23 | 146632 |
| 2025-02-26 | 10.23 | $10.26 | 111922 |
| 2025-02-25 | 10.23 | $10.26 | 135800 |
| 2025-02-24 | 10.23 | $10.21 | 158735 |
| 2025-02-21 | 10.23 | $10.24 | 73100 |
| 2025-02-20 | 10.22 | $10.18 | 208800 |
| 2025-02-19 | 10.23 | $10.22 | 161215 |
| 2025-02-18 | 10.22 | $10.15 | 263347 |
| 2025-02-14 | 10.23 | $10.16 | 197000 |
| 2025-02-13 | 10.23 | $10.17 | 129500 |
| 2025-02-12 | 10.24 | $10.18 | 166833 |
| 2025-02-11 | 10.24 | $10.28 | 207929 |
| 2025-02-10 | 10.24 | $10.30 | 120447 |
| 2025-02-07 | 10.23 | $10.30 | 120900 |
| 2025-02-06 | 10.22 | $10.38 | 149635 |
| 2025-02-05 | 10.21 | $10.35 | 177234 |
| 2025-02-04 | 10.20 | $10.28 | 125800 |
| 2025-02-03 | 10.19 | $10.25 | 205300 |
| 2025-01-31 | 10.19 | $10.19 | 184800 |
| 2025-01-30 | 10.20 | $10.22 | 188209 |
| 2025-01-29 | 10.20 | $10.14 | 181620 |
| 2025-01-28 | 10.21 | $10.17 | 237309 |
| 2025-01-27 | 10.22 | $10.13 | 157239 |
| 2025-01-24 | 10.24 | $10.11 | 84925 |
| 2025-01-23 | 10.26 | $10.06 | 176700 |
| 2025-01-22 | 10.28 | $10.13 | 257900 |
| 2025-01-21 | 10.30 | $10.10 | 333300 |
| 2025-01-17 | 10.32 | $10.18 | 129800 |
| 2025-01-16 | 10.34 | $10.21 | 234200 |
| 2025-01-15 | 10.35 | $10.24 | 184700 |
| 2025-01-14 | 10.37 | $10.32 | 185308 |
| 2025-01-13 | 10.38 | $10.26 | 101933 |
| 2025-01-10 | 10.39 | $10.38 | 99000 |
| 2025-01-08 | 10.40 | $10.42 | 129700 |
| 2025-01-07 | 10.41 | $10.44 | 91700 |
| 2025-01-06 | 10.41 | $10.41 | 175100 |
| 2025-01-03 | 10.42 | $10.46 | 78216 |
| 2025-01-02 | 10.43 | $10.42 | 129400 |
| 2024-12-31 | 10.44 | $10.36 | 196400 |
| 2024-12-30 | 10.46 | $10.32 | 383506 |
| 2024-12-27 | 10.48 | $10.26 | 178500 |
| 2024-12-26 | 10.52 | $10.28 | 215719 |
| 2024-12-24 | 10.55 | $10.27 | 142906 |
| 2024-12-23 | 10.58 | $10.33 | 511300 |
| 2024-12-20 | 10.61 | $10.41 | 194128 |
| 2024-12-19 | 10.63 | $10.38 | 266700 |
| 2024-12-18 | 10.66 | $10.37 | 171300 |
| 2024-12-17 | 10.68 | $10.48 | 171905 |
| 2024-12-16 | 10.69 | $10.63 | 228700 |
| 2024-12-13 | 10.69 | $10.68 | 138300 |
| 2024-12-12 | 10.69 | $10.75 | 156600 |
| 2024-12-11 | 10.67 | $10.82 | 342000 |
| 2024-12-10 | 10.65 | $10.77 | 205200 |
| 2024-12-09 | 10.63 | $10.74 | 76210 |
| 2024-12-06 | 10.62 | $10.76 | 107838 |
| 2024-12-05 | 10.59 | $10.71 | 143633 |
| 2024-12-04 | 10.58 | $10.82 | 171833 |
| 2024-12-03 | 10.55 | $10.71 | 144747 |
| 2024-12-02 | 10.53 | $10.70 | 114700 |
| 2024-11-29 | 10.51 | $10.72 | 84300 |
| 2024-11-27 | 10.48 | $10.69 | 345926 |
| 2024-11-26 | 10.46 | $10.55 | 109105 |
| 2024-11-25 | 10.45 | $10.47 | 118328 |
| 2024-11-22 | 10.45 | $10.42 | 164334 |
| 2024-11-21 | 10.45 | $10.41 | 171200 |
| 2024-11-20 | 10.45 | $10.43 | 138142 |
| 2024-11-19 | 10.45 | $10.41 | 113600 |
| 2024-11-18 | 10.46 | $10.42 | 209717 |
| 2024-11-15 | 10.46 | $10.45 | 150102 |
| 2024-11-14 | 10.46 | $10.55 | 90300 |
| 2024-11-13 | 10.46 | $10.51 | 63414 |
| 2024-11-12 | 10.46 | $10.47 | 116909 |
| 2024-11-11 | 10.46 | $10.49 | 136439 |
| 2024-11-08 | 10.46 | $10.49 | 177400 |
| 2024-11-07 | 10.47 | $10.52 | 137500 |
| 2024-11-06 | 10.47 | $10.37 | 284232 |
| 2024-11-05 | 10.48 | $10.46 | 178407 |
| 2024-11-04 | 10.49 | $10.43 | 172642 |
| 2024-11-01 | 10.51 | $10.35 | 172718 |
| 2024-10-31 | 10.53 | $10.47 | 183500 |
| 2024-10-30 | 10.54 | $10.43 | 134005 |
| 2024-10-29 | 10.56 | $10.34 | 187400 |
| 2024-10-28 | 10.59 | $10.40 | 145949 |
| 2024-10-25 | 10.61 | $10.38 | 121900 |
| 2024-10-24 | 10.64 | $10.40 | 150300 |
| 2024-10-23 | 10.66 | $10.45 | 120000 |
| 2024-10-22 | 10.69 | $10.61 | 109212 |
| 2024-10-21 | 10.69 | $10.68 | 71083 |
| 2024-10-18 | 10.70 | $10.77 | 81424 |
| 2024-10-17 | 10.69 | $10.74 | 158400 |
| 2024-10-16 | 10.69 | $10.69 | 94744 |
| 2024-10-15 | 10.69 | $10.64 | 64932 |
| 2024-10-14 | 10.69 | $10.64 | 79837 |
| 2024-10-11 | 10.70 | $10.66 | 79700 |
| 2024-10-10 | 10.71 | $10.75 | 89900 |
| 2024-10-09 | 10.71 | $10.74 | 159100 |
| 2024-10-08 | 10.71 | $10.62 | 79500 |
| 2024-10-07 | 10.72 | $10.66 | 148308 |
| 2024-10-04 | 10.73 | $10.67 | 110700 |
| 2024-10-03 | 10.74 | $10.70 | 231548 |
| 2024-10-02 | 10.74 | $10.70 | 100915 |
| 2024-10-01 | 10.74 | $10.74 | 231913 |
| 2024-09-30 | 10.74 | $10.76 | 123700 |
| 2024-09-27 | 10.73 | $10.70 | 130700 |
| 2024-09-26 | 10.73 | $10.64 | 93538 |
| 2024-09-25 | 10.73 | $10.65 | 96648 |
| 2024-09-24 | 10.73 | $10.68 | 107948 |
| 2024-09-23 | 10.73 | $10.69 | 114500 |
| 2024-09-20 | 10.72 | $10.81 | 91807 |
| 2024-09-19 | 10.70 | $10.93 | 245000 |
| 2024-09-18 | 10.67 | $10.84 | 106100 |
| 2024-09-17 | 10.65 | $10.86 | 111939 |
| 2024-09-16 | 10.62 | $10.83 | 76526 |
| 2024-09-13 | 10.59 | $10.81 | 93708 |
| 2024-09-12 | 10.56 | $10.81 | 128008 |
| 2024-09-11 | 10.53 | $10.74 | 125305 |
| 2024-09-10 | 10.51 | $10.65 | 296000 |
| 2024-09-09 | 10.49 | $10.54 | 153900 |
| 2024-09-06 | 10.49 | $10.54 | 151500 |
| 2024-09-05 | 10.48 | $10.51 | 146100 |
| 2024-09-04 | 10.48 | $10.51 | 135500 |
| 2024-09-03 | 10.47 | $10.51 | 158745 |
| 2024-08-30 | 10.47 | $10.48 | 168538 |
| 2024-08-29 | 10.47 | $10.55 | 200434 |
| 2024-08-28 | 10.46 | $10.45 | 70500 |
| 2024-08-27 | 10.46 | $10.47 | 127704 |
| 2024-08-26 | 10.46 | $10.48 | 57032 |
| 2024-08-23 | 10.46 | $10.44 | 116500 |
| 2024-08-22 | 10.46 | $10.44 | 153507 |
| 2024-08-21 | 10.46 | $10.49 | 186743 |
| 2024-08-20 | 10.45 | $10.46 | 256008 |
| 2024-08-19 | 10.45 | $10.47 | 167943 |
| 2024-08-16 | 10.44 | $10.45 | 246500 |
| 2024-08-15 | 10.44 | $10.42 | 251900 |
| 2024-08-14 | 10.43 | $10.47 | 71837 |
| 2024-08-13 | 10.43 | $10.45 | 124701 |
| 2024-08-12 | 10.42 | $10.42 | 135600 |
| 2024-08-09 | 10.42 | $10.45 | 167500 |
| 2024-08-08 | 10.41 | $10.46 | 121743 |
| 2024-08-07 | 10.41 | $10.53 | 230016 |
| 2024-08-06 | 10.40 | $10.53 | 123600 |
| 2024-08-05 | 10.38 | $10.44 | 206700 |
| 2024-08-02 | 10.38 | $10.53 | 177000 |
| 2024-08-01 | 10.37 | $10.46 | 276800 |
| 2024-07-31 | 10.37 | $10.39 | 424900 |
| 2024-07-30 | 10.37 | $10.36 | 257500 |
| 2024-07-29 | 10.38 | $10.29 | 181000 |
| 2024-07-26 | 10.40 | $10.31 | 204714 |
| 2024-07-25 | 10.41 | $10.30 | 309231 |
| 2024-07-24 | 10.43 | $10.33 | 104808 |
| 2024-07-23 | 10.45 | $10.34 | 219300 |
| 2024-07-22 | 10.46 | $10.33 | 248340 |
| 2024-07-19 | 10.48 | $10.21 | 110400 |
| 2024-07-18 | 10.51 | $10.24 | 227500 |
| 2024-07-17 | 10.54 | $10.37 | 162236 |
| 2024-07-16 | 10.56 | $10.47 | 181245 |
| 2024-07-15 | 10.57 | $10.50 | 344240 |
| 2024-07-12 | 10.58 | $10.59 | 127400 |
| 2024-07-11 | 10.58 | $10.61 | 200400 |
| 2024-07-10 | 10.58 | $10.39 | 223113 |
| 2024-07-09 | 10.60 | $10.52 | 164240 |
| 2024-07-08 | 10.60 | $10.63 | 188034 |
| 2024-07-05 | 10.60 | $10.72 | 122041 |
| 2024-07-03 | 10.58 | $10.68 | 102800 |
| 2024-07-02 | 10.57 | $10.59 | 140300 |
| 2024-07-01 | 10.56 | $10.62 | 246830 |
| 2024-06-28 | 10.55 | $10.58 | 199800 |
| 2024-06-27 | 10.55 | $10.55 | 138701 |
| 2024-06-26 | 10.54 | $10.52 | 168300 |
| 2024-06-25 | 10.53 | $10.55 | 125000 |
| 2024-06-24 | 10.53 | $10.52 | 258600 |
| 2024-06-21 | 10.52 | $10.54 | 168800 |
| 2024-06-20 | 10.51 | $10.60 | 206800 |
| 2024-06-18 | 10.49 | $10.65 | 94449 |
| 2024-06-17 | 10.47 | $10.62 | 125200 |
| 2024-06-14 | 10.46 | $10.61 | 101543 |
| 2024-06-13 | 10.44 | $10.65 | 113600 |
| 2024-06-12 | 10.42 | $10.53 | 94700 |
| 2024-06-11 | 10.41 | $10.56 | 88418 |
| 2024-06-10 | 10.40 | $10.51 | 120500 |
| 2024-06-07 | 10.39 | $10.39 | 152723 |
| 2024-06-06 | 10.39 | $10.48 | 76137 |
| 2024-06-05 | 10.39 | $10.44 | 163700 |
| 2024-06-04 | 10.39 | $10.40 | 155245 |
| 2024-06-03 | 10.39 | $10.31 | 123746 |
| 2024-05-31 | 10.40 | $10.30 | 183844 |
| 2024-05-30 | 10.41 | $10.25 | 88800 |
| 2024-05-29 | 10.43 | $10.21 | 158600 |
| 2024-05-28 | 10.44 | $10.23 | 118927 |
| 2024-05-24 | 10.45 | $10.39 | 84900 |
| 2024-05-23 | 10.45 | $10.32 | 131700 |
| 2024-05-22 | 10.45 | $10.44 | 245403 |
| 2024-05-21 | 10.43 | $10.53 | 152109 |
| 2024-05-20 | 10.41 | $10.63 | 75400 |
| 2024-05-17 | 10.37 | $10.59 | 158735 |
| 2024-05-16 | 10.34 | $10.55 | 102300 |
| 2024-05-15 | 10.30 | $10.57 | 80400 |
| 2024-05-14 | 10.27 | $10.55 | 111900 |
| 2024-05-13 | 10.23 | $10.51 | 96300 |
| 2024-05-10 | 10.19 | $10.50 | 129300 |
| 2024-05-09 | 10.15 | $10.51 | 167200 |
| 2024-05-08 | 10.11 | $10.52 | 371416 |
| 2024-05-07 | 10.07 | $10.51 | 393625 |
| 2024-05-06 | 10.02 | $10.11 | 151600 |
| 2024-05-03 | 10.01 | $10.08 | 112905 |
| 2024-05-02 | 10.01 | $9.97 | 83848 |
| 2024-05-01 | 10.02 | $9.96 | 148806 |
| 2024-04-30 | 10.02 | $9.94 | 120700 |
| 2024-04-29 | 10.04 | $9.96 | 90600 |
| 2024-04-26 | 10.05 | $9.94 | 166927 |
| 2024-04-25 | 10.06 | $9.98 | 63909 |
| 2024-04-24 | 10.07 | $10.07 | 54120 |
| 2024-04-23 | 10.08 | $10.10 | 110800 |
| 2024-04-22 | 10.08 | $10.03 | 109800 |
| 2024-04-19 | 10.09 | $10.04 | 54523 |
| 2024-04-18 | 10.10 | $10.01 | 85942 |
| 2024-04-17 | 10.12 | $10.09 | 46700 |
| 2024-04-16 | 10.13 | $10.05 | 163634 |
| 2024-04-15 | 10.14 | $10.02 | 155400 |
| 2024-04-12 | 10.16 | $10.09 | 63431 |
| 2024-04-11 | 10.17 | $10.05 | 130800 |
| 2024-04-10 | 10.19 | $10.06 | 170732 |
| 2024-04-09 | 10.21 | $10.16 | 84800 |
| 2024-04-08 | 10.22 | $10.13 | 172000 |
| 2024-04-05 | 10.24 | $10.07 | 101600 |
| 2024-04-04 | 10.26 | $10.11 | 115710 |
| 2024-04-03 | 10.28 | $10.08 | 189547 |
| 2024-04-02 | 10.30 | $10.10 | 199900 |
| 2024-04-01 | 10.33 | $10.17 | 259800 |
| 2024-03-28 | 10.35 | $10.35 | 278500 |
| 2024-03-27 | 10.35 | $10.32 | 168403 |
| 2024-03-26 | 10.35 | $10.35 | 130100 |
| 2024-03-25 | 10.35 | $10.35 | 116000 |
| 2024-03-22 | 10.35 | $10.33 | 103207 |
| 2024-03-21 | 10.35 | $10.31 | 91607 |
| 2024-03-20 | 10.36 | $10.31 | 138409 |
| 2024-03-19 | 10.36 | $10.37 | 77146 |
| 2024-03-18 | 10.36 | $10.38 | 58200 |
| 2024-03-15 | 10.36 | $10.32 | 63700 |
| 2024-03-14 | 10.37 | $10.29 | 218800 |
| 2024-03-13 | 10.37 | $10.37 | 286833 |
| 2024-03-12 | 10.37 | $10.36 | 230402 |
| 2024-03-11 | 10.37 | $10.40 | 74713 |
| 2024-03-08 | 10.37 | $10.39 | 141400 |
| 2024-03-07 | 10.37 | $10.41 | 67816 |
| 2024-03-06 | 10.36 | $10.37 | 1.1M |
| 2024-03-05 | 10.36 | $10.38 | 2.4M |
| 2024-03-04 | 10.35 | $10.35 | 123000 |
| 2024-03-01 | 10.35 | $10.41 | 81500 |
| 2024-02-29 | 10.34 | $10.38 | 94410 |
| 2024-02-28 | 10.34 | $10.33 | 178700 |
| 2024-02-27 | 10.33 | $10.31 | 170100 |
| 2024-02-26 | 10.33 | $10.33 | 127440 |
| 2024-02-23 | 10.32 | $10.37 | 90700 |
| 2024-02-22 | 10.31 | $10.36 | 89016 |
| 2024-02-21 | 10.29 | $10.38 | 63300 |
| 2024-02-20 | 10.28 | $10.42 | 79642 |
| 2024-02-16 | 10.25 | $10.38 | 62900 |
| 2024-02-15 | 10.23 | $10.40 | 100600 |
| 2024-02-14 | 10.20 | $10.32 | 191800 |
| 2024-02-13 | 10.18 | $10.27 | 213713 |
| 2024-02-12 | 10.16 | $10.34 | 96903 |
| 2024-02-09 | 10.13 | $10.34 | 162911 |
| 2024-02-08 | 10.10 | $10.31 | 386506 |
| 2024-02-07 | 10.08 | $10.29 | 187320 |
| 2024-02-06 | 10.05 | $10.21 | 116308 |
| 2024-02-05 | 10.03 | $10.13 | 140900 |
| 2024-02-02 | 10.02 | $10.17 | 101000 |
| 2024-02-01 | 10.01 | $10.24 | 182613 |
| 2024-01-31 | 9.99 | $10.15 | 247224 |
| 2024-01-30 | 9.98 | $10.07 | 199410 |
| 2024-01-29 | 9.98 | $10.02 | 142800 |
| 2024-01-26 | 9.98 | $9.90 | 219312 |
| 2024-01-25 | 9.99 | $9.98 | 157539 |
| 2024-01-24 | 10.00 | $9.90 | 240000 |
| 2024-01-23 | 10.01 | $9.89 | 137500 |
| 2024-01-22 | 10.03 | $9.87 | 126032 |
| 2024-01-19 | 10.05 | $9.81 | 269945 |
| 2024-01-18 | 10.07 | $9.89 | 180500 |
| 2024-01-17 | 10.09 | $9.93 | 208200 |
| 2024-01-16 | 10.11 | $9.99 | 273300 |
| 2024-01-12 | 10.12 | $10.07 | 324644 |
| 2024-01-11 | 10.12 | $10.07 | 393316 |
| 2024-01-10 | 10.12 | $10.10 | 176646 |
| 2024-01-09 | 10.12 | $10.18 | 147500 |
| 2024-01-08 | 10.11 | $10.23 | 144400 |
| 2024-01-05 | 10.09 | $10.10 | 155448 |
| 2024-01-04 | 10.08 | $10.18 | 163000 |
| 2024-01-03 | 10.06 | $10.24 | 92233 |
| 2024-01-02 | 10.04 | $10.13 | 111142 |
| 2023-12-29 | 10.02 | $10.13 | 388800 |
| 2023-12-28 | 10.00 | $10.01 | 239200 |
| 2023-12-27 | 9.99 | $10.10 | 219000 |
| 2023-12-26 | 9.98 | $10.06 | 375928 |
| 2023-12-22 | 9.96 | $10.12 | 174047 |
| 2023-12-21 | 9.93 | $10.07 | 430000 |
| 2023-12-20 | 9.91 | $10.13 | 282921 |
| 2023-12-19 | 9.88 | $10.15 | 368900 |
| 2023-12-18 | 9.84 | $9.97 | 323642 |
| 2023-12-15 | 9.82 | $9.99 | 303903 |
| 2023-12-14 | 9.80 | $9.95 | 284807 |
| 2023-12-13 | 9.78 | $9.84 | 620400 |
| 2023-12-12 | 9.76 | $9.77 | 186300 |
| 2023-12-11 | 9.75 | $9.84 | 226529 |
| 2023-12-08 | 9.73 | $9.84 | 221906 |
| 2023-12-07 | 9.71 | $9.91 | 167100 |
| 2023-12-06 | 9.67 | $9.85 | 128400 |
| 2023-12-05 | 9.64 | $9.84 | 119318 |
| 2023-12-04 | 9.61 | $9.83 | 222300 |
| 2023-12-01 | 9.57 | $9.88 | 218000 |
| 2023-11-30 | 9.53 | $9.73 | 265800 |
| 2023-11-29 | 9.50 | $9.74 | 277415 |
| 2023-11-28 | 9.46 | $9.63 | 530500 |
| 2023-11-27 | 9.42 | $9.59 | 219220 |
| 2023-11-24 | 9.39 | $9.58 | 136800 |
| 2023-11-22 | 9.35 | $9.58 | 144400 |
| 2023-11-21 | 9.31 | $9.55 | 177900 |
| 2023-11-20 | 9.27 | $9.56 | 108126 |
| 2023-11-17 | 9.23 | $9.60 | 174700 |
| 2023-11-16 | 9.17 | $9.57 | 190500 |
| 2023-11-15 | 9.12 | $9.41 | 120300 |
| 2023-11-14 | 9.08 | $9.42 | 138819 |
| 2023-11-13 | 9.03 | $9.26 | 336400 |
| 2023-11-10 | 9.00 | $9.25 | 260400 |
| 2023-11-09 | 8.97 | $9.17 | 341508 |
| 2023-11-08 | 8.95 | $9.22 | 180042 |
| 2023-11-07 | 8.92 | $9.13 | 231121 |
| 2023-11-06 | 8.89 | $9.03 | 182100 |
| 2023-11-03 | 8.88 | $9.11 | 283249 |
| 2023-11-02 | 8.86 | $9.04 | 241800 |
| 2023-11-01 | 8.84 | $8.97 | 269743 |
| 2023-10-31 | 8.83 | $8.88 | 184044 |
| 2023-10-30 | 8.83 | $8.84 | 148300 |
| 2023-10-27 | 8.84 | $8.73 | 135830 |
| 2023-10-26 | 8.85 | $8.74 | 160222 |
| 2023-10-25 | 8.87 | $8.64 | 237700 |
| 2023-10-24 | 8.89 | $8.78 | 233400 |
| 2023-10-23 | 8.91 | $8.79 | 146100 |
| 2023-10-20 | 8.92 | $8.79 | 223100 |
| 2023-10-19 | 8.94 | $8.84 | 187800 |
| 2023-10-18 | 8.95 | $8.85 | 160409 |
| 2023-10-17 | 8.97 | $8.90 | 154801 |
| 2023-10-16 | 8.99 | $8.96 | 97800 |
| 2023-10-13 | 9.00 | $8.99 | 190433 |
| 2023-10-12 | 9.01 | $9.01 | 183900 |
| 2023-10-11 | 9.02 | $9.03 | 94500 |
| 2023-10-10 | 9.03 | $8.97 | 192712 |
| 2023-10-09 | 9.04 | $8.92 | 77046 |
| 2023-10-06 | 9.07 | $8.89 | 181200 |
| 2023-10-05 | 9.10 | $8.93 | 173535 |
| 2023-10-04 | 9.13 | $8.97 | 155042 |
| 2023-10-03 | 9.16 | $8.92 | 198717 |
| 2023-10-02 | 9.19 | $8.90 | 294024 |
| 2023-09-29 | 9.24 | $8.96 | 267600 |
| 2023-09-28 | 9.27 | $8.95 | 241937 |
| 2023-09-27 | 9.32 | $8.98 | 217224 |
| 2023-09-26 | 9.36 | $9.05 | 256900 |
| 2023-09-25 | 9.40 | $9.18 | 185244 |
| 2023-09-22 | 9.43 | $9.35 | 124920 |
| 2023-09-21 | 9.44 | $9.28 | 256421 |
| 2023-09-20 | 9.46 | $9.41 | 206712 |
| 2023-09-19 | 9.47 | $9.38 | 118203 |
| 2023-09-18 | 9.48 | $9.40 | 133800 |
| 2023-09-15 | 9.50 | $9.41 | 121300 |
| 2023-09-14 | 9.51 | $9.42 | 223630 |
| 2023-09-13 | 9.52 | $9.43 | 116039 |
| 2023-09-12 | 9.54 | $9.45 | 177904 |
| 2023-09-11 | 9.55 | $9.46 | 162633 |
| 2023-09-08 | 9.57 | $9.43 | 139200 |
| 2023-09-07 | 9.59 | $9.46 | 137200 |
| 2023-09-06 | 9.60 | $9.50 | 169800 |
| 2023-09-05 | 9.62 | $9.58 | 88840 |
| 2023-09-01 | 9.63 | $9.61 | 61029 |
| 2023-08-31 | 9.63 | $9.60 | 195634 |
| 2023-08-30 | 9.64 | $9.60 | 104221 |
| 2023-08-29 | 9.65 | $9.57 | 169400 |
| 2023-08-28 | 9.66 | $9.54 | 117912 |
| 2023-08-25 | 9.68 | $9.57 | 91419 |
| 2023-08-24 | 9.70 | $9.55 | 70100 |
| 2023-08-23 | 9.72 | $9.63 | 75300 |
| 2023-08-22 | 9.74 | $9.61 | 85416 |
| 2023-08-21 | 9.76 | $9.61 | 121000 |
| 2023-08-18 | 9.78 | $9.72 | 119100 |
| 2023-08-17 | 9.79 | $9.70 | 102310 |
| 2023-08-16 | 9.81 | $9.69 | 134200 |
| 2023-08-15 | 9.82 | $9.77 | 118100 |
| 2023-08-14 | 9.84 | $9.79 | 56100 |
| 2023-08-11 | 9.85 | $9.81 | 106800 |
| 2023-08-10 | 9.86 | $9.78 | 120200 |
| 2023-08-09 | 9.87 | $9.75 | 76714 |
| 2023-08-08 | 9.89 | $9.73 | 217504 |
| 2023-08-07 | 9.91 | $9.70 | 265012 |
| 2023-08-04 | 9.94 | $9.78 | 95900 |
| 2023-08-03 | 9.96 | $9.72 | 232329 |
| 2023-08-02 | 9.99 | $9.87 | 234700 |
| 2023-08-01 | 10.00 | $9.93 | 178400 |
| 2023-07-31 | 10.01 | $9.99 | 134935 |
| 2023-07-28 | 10.01 | $9.98 | 104640 |
| 2023-07-27 | 10.01 | $9.95 | 159600 |
| 2023-07-26 | 10.02 | $9.97 | 175200 |
| 2023-07-25 | 10.02 | $9.99 | 210228 |
| 2023-07-24 | 10.02 | $9.99 | 218700 |
| 2023-07-21 | 10.02 | $10.00 | 282400 |
| 2023-07-20 | 10.02 | $10.04 | 171947 |
| 2023-07-19 | 10.02 | $10.12 | 129000 |
| 2023-07-18 | 10.01 | $10.05 | 59100 |
| 2023-07-17 | 10.00 | $10.05 | 87300 |
| 2023-07-14 | 9.99 | $10.04 | 141034 |
| 2023-07-13 | 9.99 | $10.10 | 95200 |
| 2023-07-12 | 9.97 | $10.02 | 96325 |
| 2023-07-11 | 9.97 | $9.99 | 87533 |
| 2023-07-10 | 9.96 | $9.98 | 65800 |
| 2023-07-07 | 9.96 | $9.93 | 97531 |
| 2023-07-06 | 9.96 | $9.94 | 129300 |
| 2023-07-05 | 9.96 | $9.98 | 126400 |
| 2023-07-03 | 9.96 | $10.01 | 87840 |
| 2023-06-30 | 9.96 | $9.95 | 182803 |
| 2023-06-29 | 9.95 | $9.98 | 202344 |
| 2023-06-28 | 9.95 | $10.04 | 176100 |
| 2023-06-27 | 9.94 | $9.97 | 137100 |
| 2023-06-26 | 9.93 | $9.99 | 168400 |
| 2023-06-23 | 9.93 | $9.95 | 162100 |
| 2023-06-22 | 9.92 | $9.92 | 105549 |
| 2023-06-21 | 9.92 | $9.91 | 136514 |
| 2023-06-20 | 9.92 | $9.93 | 74104 |
| 2023-06-16 | 9.91 | $9.93 | 111200 |
| 2023-06-15 | 9.91 | $9.97 | 60440 |
| 2023-06-14 | 9.90 | $9.95 | 113100 |
| 2023-06-13 | 9.90 | $9.89 | 190800 |
| 2023-06-12 | 9.90 | $9.97 | 68526 |
| 2023-06-09 | 9.90 | $9.94 | 67636 |
| 2023-06-08 | 9.90 | $9.94 | 98501 |
| 2023-06-07 | 9.90 | $9.92 | 110700 |
| 2023-06-06 | 9.90 | $9.92 | 89200 |
| 2023-06-05 | 9.90 | $9.89 | 181602 |
| 2023-06-02 | 9.91 | $9.85 | 240000 |
| 2023-06-01 | 9.93 | $9.93 | 279900 |
| 2023-05-31 | 9.93 | $9.87 | 208100 |
| 2023-05-30 | 9.95 | $9.85 | 240432 |
| 2023-05-26 | 9.97 | $9.77 | 94143 |
| 2023-05-25 | 9.99 | $9.77 | 183240 |
| 2023-05-24 | 10.02 | $9.75 | 165511 |
| 2023-05-23 | 10.06 | $9.83 | 155400 |
| 2023-05-22 | 10.08 | $9.94 | 114800 |
| 2023-05-19 | 10.10 | $9.94 | 73100 |
| 2023-05-18 | 10.12 | $10.01 | 172100 |
| 2023-05-17 | 10.14 | $10.08 | 131600 |
| 2023-05-16 | 10.14 | $10.12 | 88913 |
| 2023-05-15 | 10.15 | $10.15 | 102500 |
| 2023-05-12 | 10.15 | $10.13 | 56500 |
| 2023-05-11 | 10.16 | $10.07 | 92928 |
| 2023-05-10 | 10.17 | $10.13 | 106444 |
| 2023-05-09 | 10.18 | $10.08 | 256200 |
| 2023-05-08 | 10.19 | $10.13 | 90200 |
| 2023-05-05 | 10.20 | $10.21 | 115000 |
| 2023-05-04 | 10.20 | $10.14 | 90321 |
| 2023-05-03 | 10.21 | $10.08 | 141718 |
| 2023-05-02 | 10.23 | $10.15 | 55731 |
| 2023-05-01 | 10.24 | $10.18 | 85044 |
| 2023-04-28 | 10.24 | $10.30 | 93100 |
| 2023-04-27 | 10.24 | $10.20 | 87915 |
| 2023-04-26 | 10.24 | $10.23 | 156300 |
| 2023-04-25 | 10.25 | $10.16 | 110600 |
| 2023-04-24 | 10.25 | $10.20 | 82000 |
| 2023-04-21 | 10.26 | $10.24 | 103800 |
| 2023-04-20 | 10.26 | $10.24 | 151200 |
| 2023-04-19 | 10.25 | $10.10 | 183635 |
| 2023-04-18 | 10.26 | $10.18 | 115300 |
| 2023-04-17 | 10.27 | $10.34 | 117400 |
| 2023-04-14 | 10.25 | $10.37 | 90700 |
| 2023-04-13 | 10.23 | $10.32 | 102111 |
| 2023-04-12 | 10.22 | $10.33 | 68432 |
| 2023-04-11 | 10.20 | $10.30 | 171617 |
| 2023-04-10 | 10.19 | $10.24 | 111800 |
| 2023-04-06 | 10.18 | $10.28 | 124300 |
| 2023-04-05 | 10.16 | $10.29 | 127542 |
| 2023-04-04 | 10.14 | $10.24 | 185500 |
| 2023-04-03 | 10.13 | $10.30 | 90200 |
| 2023-03-31 | 10.11 | $10.40 | 147821 |
| 2023-03-30 | 10.08 | $10.26 | 118100 |
| 2023-03-29 | 10.06 | $10.09 | 109800 |
| 2023-03-28 | 10.05 | $10.09 | 106700 |
| 2023-03-27 | 10.05 | $10.06 | 160109 |
| 2023-03-24 | 10.04 | $10.00 | 144835 |
| 2023-03-23 | 10.05 | $9.99 | 239925 |
| 2023-03-22 | 10.05 | $10.07 | 305327 |
| 2023-03-21 | 10.05 | $9.97 | 262200 |
| 2023-03-20 | 10.05 | $10.15 | 156500 |
| 2023-03-17 | 10.04 | $10.12 | 133300 |
| 2023-03-16 | 10.03 | $10.08 | 381200 |
| 2023-03-15 | 10.03 | $10.05 | 177600 |
| 2023-03-14 | 10.03 | $10.03 | 283201 |
| 2023-03-13 | 10.03 | $10.00 | 157600 |
| 2023-03-10 | 10.04 | $10.07 | 168513 |
| 2023-03-09 | 10.05 | $10.07 | 88145 |
| 2023-03-08 | 10.05 | $10.04 | 123827 |
| 2023-03-07 | 10.06 | $10.04 | 130320 |
| 2023-03-06 | 10.07 | $10.04 | 100100 |
| 2023-03-03 | 10.09 | $10.08 | 138418 |
| 2023-03-02 | 10.10 | $9.98 | 66639 |
| 2023-03-01 | 10.13 | $10.02 | 74145 |
| 2023-02-28 | 10.15 | $9.97 | 92233 |
| 2023-02-27 | 10.18 | $9.97 | 107329 |
| 2023-02-24 | 10.22 | $9.93 | 154300 |
| 2023-02-23 | 10.26 | $9.95 | 119745 |
| 2023-02-22 | 10.30 | $9.94 | 235700 |
| 2023-02-21 | 10.34 | $9.99 | 179800 |
| 2023-02-17 | 10.38 | $10.14 | 124400 |
| 2023-02-16 | 10.41 | $10.15 | 88300 |
| 2023-02-15 | 10.45 | $10.31 | 114432 |
| 2023-02-14 | 10.46 | $10.39 | 84900 |
| 2023-02-13 | 10.47 | $10.43 | 58949 |
| 2023-02-10 | 10.48 | $10.38 | 59205 |
| 2023-02-09 | 10.49 | $10.37 | 152100 |
| 2023-02-08 | 10.50 | $10.43 | 174200 |
| 2023-02-07 | 10.51 | $10.47 | 107829 |
| 2023-02-06 | 10.51 | $10.38 | 159707 |
| 2023-02-03 | 10.53 | $10.53 | 109434 |
| 2023-02-02 | 10.52 | $10.66 | 97800 |
| 2023-02-01 | 10.50 | $10.58 | 188200 |
| 2023-01-31 | 10.49 | $10.54 | 140317 |
| 2023-01-30 | 10.48 | $10.46 | 185900 |
| 2023-01-27 | 10.48 | $10.48 | 132100 |
| 2023-01-26 | 10.47 | $10.43 | 143600 |
| 2023-01-25 | 10.47 | $10.45 | 232400 |
| 2023-01-24 | 10.46 | $10.52 | 160600 |
| 2023-01-23 | 10.44 | $10.60 | 110300 |
| 2023-01-20 | 10.42 | $10.61 | 173040 |
| 2023-01-19 | 10.39 | $10.52 | 205500 |
| 2023-01-18 | 10.36 | $10.54 | 151132 |
| 2023-01-17 | 10.33 | $10.46 | 187636 |
| 2023-01-13 | 10.31 | $10.56 | 115715 |
| 2023-01-12 | 10.28 | $10.53 | 76427 |
| 2023-01-11 | 10.25 | $10.41 | 90300 |
| 2023-01-10 | 10.22 | $10.37 | 108300 |
| 2023-01-09 | 10.21 | $10.46 | 94618 |
| 2023-01-06 | 10.18 | $10.39 | 175403 |
| 2023-01-05 | 10.16 | $10.18 | 198900 |
| 2023-01-04 | 10.15 | $10.30 | 121411 |
| 2023-01-03 | 10.14 | $10.23 | 179045 |
| 2022-12-30 | 10.13 | $10.39 | 618518 |
| 2022-12-29 | 10.11 | $10.16 | 605400 |
| 2022-12-28 | 10.11 | $10.05 | 533447 |
| 2022-12-27 | 10.12 | $9.98 | 455941 |
| 2022-12-23 | 10.14 | $10.01 | 255526 |
| 2022-12-22 | 10.16 | $10.05 | 383647 |
| 2022-12-21 | 10.17 | $10.09 | 187600 |
| 2022-12-20 | 10.18 | $10.07 | 181939 |
| 2022-12-19 | 10.20 | $10.10 | 218236 |
| 2022-12-16 | 10.20 | $10.10 | 171201 |
| 2022-12-15 | 10.21 | $10.16 | 292620 |
| 2022-12-14 | 10.21 | $10.19 | 174300 |
| 2022-12-13 | 10.21 | $10.24 | 245603 |
| 2022-12-12 | 10.20 | $10.21 | 243844 |
| 2022-12-09 | 10.19 | $10.15 | 202547 |
| 2022-12-08 | 10.19 | $10.25 | 175820 |
| 2022-12-07 | 10.17 | $10.28 | 235031 |
| 2022-12-06 | 10.14 | $10.25 | 308000 |
| 2022-12-05 | 10.12 | $10.20 | 496100 |
| 2022-12-02 | 10.09 | $10.25 | 369549 |
| 2022-12-01 | 10.06 | $10.33 | 293405 |
| 2022-11-30 | 10.01 | $10.32 | 368247 |
| 2022-11-29 | 9.97 | $10.19 | 290445 |
| 2022-11-28 | 9.93 | $10.18 | 247620 |
| 2022-11-25 | 9.88 | $10.15 | 67145 |
| 2022-11-23 | 9.84 | $10.14 | 155500 |
| 2022-11-22 | 9.80 | $10.18 | 242200 |
| 2022-11-21 | 9.75 | $10.10 | 311817 |
| 2022-11-18 | 9.70 | $10.00 | 428916 |
| 2022-11-17 | 9.66 | $9.97 | 248200 |
| 2022-11-16 | 9.62 | $9.92 | 225801 |
| 2022-11-15 | 9.59 | $9.86 | 238343 |
| 2022-11-14 | 9.56 | $9.74 | 200700 |
| 2022-11-11 | 9.54 | $9.79 | 202000 |
| 2022-11-10 | 9.52 | $9.79 | 123200 |
| 2022-11-09 | 9.49 | $9.47 | 277522 |
| 2022-11-08 | 9.50 | $9.46 | 206800 |
| 2022-11-07 | 9.51 | $9.48 | 230015 |
| 2022-11-04 | 9.52 | $9.50 | 235244 |
| 2022-11-03 | 9.53 | $9.40 | 321723 |
| 2022-11-02 | 9.55 | $9.46 | 231700 |
| 2022-11-01 | 9.57 | $9.47 | 165740 |
| 2022-10-31 | 9.59 | $9.45 | 179225 |
| 2022-10-28 | 9.61 | $9.52 | 216400 |
| 2022-10-27 | 9.62 | $9.49 | 160943 |
| 2022-10-26 | 9.64 | $9.53 | 206932 |
| 2022-10-25 | 9.66 | $9.45 | 149300 |
| 2022-10-24 | 9.68 | $9.45 | 215806 |
| 2022-10-21 | 9.71 | $9.61 | 115241 |
| 2022-10-20 | 9.72 | $9.67 | 199646 |
| 2022-10-19 | 9.73 | $9.62 | 92438 |
| 2022-10-18 | 9.74 | $9.71 | 134200 |
| 2022-10-17 | 9.75 | $9.67 | 131900 |
| 2022-10-14 | 9.77 | $9.65 | 70508 |
| 2022-10-13 | 9.78 | $9.71 | 156905 |
| 2022-10-12 | 9.80 | $9.77 | 168234 |
| 2022-10-11 | 9.81 | $9.75 | 130400 |
| 2022-10-10 | 9.83 | $9.77 | 177227 |
| 2022-10-07 | 9.85 | $9.78 | 125400 |
| 2022-10-06 | 9.87 | $9.81 | 114300 |
| 2022-10-05 | 9.89 | $9.81 | 182347 |
| 2022-10-04 | 9.91 | $9.87 | 368128 |
| 2022-10-03 | 9.93 | $9.80 | 125500 |
| 2022-09-30 | 9.96 | $9.68 | 426600 |
| 2022-09-29 | 10.01 | $9.65 | 235004 |
| 2022-09-28 | 10.06 | $9.75 | 223200 |
| 2022-09-27 | 10.11 | $9.71 | 273100 |
| 2022-09-26 | 10.17 | $9.72 | 212226 |
| 2022-09-23 | 10.22 | $9.87 | 194544 |
| 2022-09-22 | 10.27 | $9.95 | 197044 |
| 2022-09-21 | 10.32 | $10.11 | 102301 |
| 2022-09-20 | 10.35 | $10.06 | 157339 |
| 2022-09-19 | 10.40 | $10.14 | 345941 |
| 2022-09-16 | 10.43 | $10.15 | 174916 |
| 2022-09-15 | 10.47 | $10.18 | 192500 |
| 2022-09-14 | 10.52 | $10.33 | 115700 |
| 2022-09-13 | 10.55 | $10.38 | 137200 |
| 2022-09-12 | 10.58 | $10.45 | 142900 |
| 2022-09-09 | 10.61 | $10.45 | 105930 |
| 2022-09-08 | 10.64 | $10.44 | 125300 |
| 2022-09-07 | 10.67 | $10.48 | 103600 |
| 2022-09-06 | 10.70 | $10.45 | 122044 |
| 2022-09-02 | 10.74 | $10.51 | 93800 |
| 2022-09-01 | 10.78 | $10.50 | 395400 |
| 2022-08-31 | 10.82 | $10.59 | 180100 |
| 2022-08-30 | 10.85 | $10.57 | 151619 |
| 2022-08-29 | 10.89 | $10.60 | 111000 |
| 2022-08-26 | 10.93 | $10.68 | 27919 |
| 2022-08-25 | 10.97 | $10.78 | 142700 |
| 2022-08-24 | 10.99 | $10.75 | 105624 |
| 2022-08-23 | 11.02 | $10.77 | 218003 |
| 2022-08-22 | 11.04 | $10.80 | 257926 |
| 2022-08-19 | 11.07 | $10.90 | 105600 |
| 2022-08-18 | 11.08 | $11.03 | 132617 |
| 2022-08-17 | 11.08 | $11.02 | 147300 |
| 2022-08-16 | 11.08 | $11.10 | 125325 |
| 2022-08-15 | 11.07 | $11.16 | 379000 |
| 2022-08-12 | 11.06 | $11.17 | 175233 |
| 2022-08-11 | 11.04 | $11.08 | 135935 |
| 2022-08-10 | 11.03 | $11.11 | 135300 |
| 2022-08-09 | 11.02 | $11.03 | 56000 |
| 2022-08-08 | 11.01 | $11.06 | 107648 |
| 2022-08-05 | 11.00 | $11.06 | 263348 |
| 2022-08-04 | 10.99 | $11.19 | 68000 |
| 2022-08-03 | 10.97 | $11.17 | 84429 |
| 2022-08-02 | 10.95 | $11.15 | 58828 |
| 2022-08-01 | 10.92 | $11.13 | 194300 |
| 2022-07-29 | 10.90 | $11.08 | 148238 |
| 2022-07-28 | 10.88 | $11.00 | 124725 |
| 2022-07-27 | 10.87 | $10.87 | 99000 |
| 2022-07-26 | 10.86 | $10.90 | 103500 |
| 2022-07-25 | 10.85 | $10.78 | 73400 |
| 2022-07-22 | 10.86 | $10.82 | 137826 |
| 2022-07-21 | 10.85 | $10.76 | 104319 |
| 2022-07-20 | 10.85 | $10.87 | 137100 |
| 2022-07-19 | 10.84 | $10.88 | 61000 |
| 2022-07-18 | 10.82 | $10.83 | 95400 |
| 2022-07-15 | 10.81 | $10.92 | 55529 |
| 2022-07-14 | 10.78 | $10.88 | 106900 |
| 2022-07-13 | 10.75 | $10.98 | 136800 |
| 2022-07-12 | 10.72 | $11.04 | 68617 |
| 2022-07-11 | 10.68 | $10.93 | 108208 |
| 2022-07-08 | 10.64 | $10.87 | 95400 |
| 2022-07-07 | 10.62 | $10.88 | 115704 |
| 2022-07-06 | 10.59 | $10.90 | 322000 |
| 2022-07-05 | 10.56 | $10.84 | 146813 |
| 2022-07-01 | 10.54 | $10.78 | 112700 |
| 2022-06-30 | 10.53 | $10.70 | 156905 |
| 2022-06-29 | 10.53 | $10.65 | 254426 |
| 2022-06-28 | 10.53 | $10.48 | 148219 |
| 2022-06-27 | 10.55 | $10.46 | 254407 |
| 2022-06-24 | 10.58 | $10.52 | 404430 |
| 2022-06-23 | 10.60 | $10.42 | 420839 |
| 2022-06-22 | 10.64 | $10.30 | 164531 |
| 2022-06-21 | 10.68 | $10.28 | 235746 |
| 2022-06-17 | 10.73 | $10.28 | 162100 |
| 2022-06-16 | 10.78 | $10.28 | 157600 |
| 2022-06-15 | 10.83 | $10.43 | 182800 |
| 2022-06-14 | 10.87 | $10.39 | 234900 |
| 2022-06-13 | 10.92 | $10.60 | 192800 |
| 2022-06-10 | 10.94 | $10.75 | 172000 |
| 2022-06-09 | 10.95 | $10.88 | 106000 |
| 2022-06-08 | 10.95 | $11.10 | 183400 |
| 2022-06-07 | 10.93 | $11.09 | 103006 |
| 2022-06-06 | 10.91 | $11.00 | 104013 |
| 2022-06-03 | 10.89 | $11.07 | 193500 |
| 2022-06-02 | 10.87 | $11.15 | 257200 |
| 2022-06-01 | 10.84 | $11.14 | 120600 |
| 2022-05-31 | 10.81 | $11.14 | 131044 |
| 2022-05-27 | 10.77 | $11.18 | 193228 |
| 2022-05-26 | 10.73 | $11.04 | 185620 |
| 2022-05-25 | 10.70 | $10.78 | 362400 |
| 2022-05-24 | 10.70 | $10.59 | 286526 |
| 2022-05-23 | 10.71 | $10.50 | 281035 |
| 2022-05-20 | 10.74 | $10.54 | 352500 |
| 2022-05-19 | 10.76 | $10.56 | 420825 |
| 2022-05-18 | 10.78 | $10.61 | 257100 |
| 2022-05-17 | 10.80 | $10.60 | 183400 |
| 2022-05-16 | 10.83 | $10.73 | 105200 |
| 2022-05-13 | 10.84 | $10.80 | 187131 |
| 2022-05-12 | 10.84 | $10.96 | 240300 |
| 2022-05-11 | 10.83 | $10.90 | 262410 |
| 2022-05-10 | 10.83 | $10.96 | 205432 |
| 2022-05-09 | 10.82 | $10.87 | 217406 |
| 2022-05-06 | 10.82 | $10.82 | 364307 |
| 2022-05-05 | 10.83 | $10.67 | 181326 |
| 2022-05-04 | 10.86 | $10.76 | 249200 |
| 2022-05-03 | 10.88 | $10.75 | 259700 |
| 2022-05-02 | 10.90 | $10.75 | 200000 |
| 2022-04-29 | 10.93 | $10.76 | 247428 |
| 2022-04-28 | 10.96 | $11.07 | 506500 |
| 2022-04-27 | 10.97 | $10.75 | 265900 |
| 2022-04-26 | 11.00 | $10.75 | 258457 |
| 2022-04-25 | 11.04 | $10.75 | 530600 |
| 2022-04-22 | 11.08 | $10.80 | 265900 |
| 2022-04-21 | 11.12 | $10.89 | 194215 |
| 2022-04-20 | 11.16 | $11.06 | 246700 |
| 2022-04-19 | 11.17 | $10.86 | 272800 |
| 2022-04-18 | 11.21 | $10.94 | 178800 |
| 2022-04-14 | 11.25 | $10.97 | 215300 |
| 2022-04-13 | 11.28 | $10.98 | 379300 |
| 2022-04-12 | 11.32 | $11.05 | 254810 |
| 2022-04-11 | 11.35 | $11.04 | 213026 |
| 2022-04-08 | 11.38 | $11.24 | 176100 |
| 2022-04-07 | 11.40 | $11.33 | 151200 |
| 2022-04-06 | 11.41 | $11.45 | 245900 |
| 2022-04-05 | 11.41 | $11.46 | 367624 |
| 2022-04-04 | 11.42 | $11.43 | 115400 |
| 2022-04-01 | 11.43 | $11.57 | 321100 |
| 2022-03-31 | 11.43 | $11.50 | 299427 |
| 2022-03-30 | 11.43 | $11.33 | 314300 |
| 2022-03-29 | 11.46 | $11.26 | 357897 |
| 2022-03-28 | 11.50 | $11.23 | 268204 |
| 2022-03-25 | 11.55 | $11.32 | 336800 |
| 2022-03-24 | 11.60 | $11.26 | 188330 |
| 2022-03-23 | 11.65 | $11.38 | 115300 |
| 2022-03-22 | 11.69 | $11.43 | 159042 |
| 2022-03-21 | 11.74 | $11.47 | 274400 |
| 2022-03-18 | 11.78 | $11.46 | 334000 |
| 2022-03-17 | 11.83 | $11.51 | 164822 |
| 2022-03-16 | 11.88 | $11.42 | 207500 |
| 2022-03-15 | 11.93 | $11.43 | 143400 |
| 2022-03-14 | 11.99 | $11.49 | 279408 |
| 2022-03-11 | 12.05 | $11.72 | 116376 |
| 2022-03-10 | 12.09 | $11.75 | 255100 |
| 2022-03-09 | 12.13 | $11.99 | 207200 |
| 2022-03-08 | 12.14 | $12.00 | 1.2M |
| 2022-03-07 | 12.16 | $11.96 | 111100 |
| 2022-03-04 | 12.18 | $12.16 | 78420 |
| 2022-03-03 | 12.19 | $12.24 | 70042 |
| 2022-03-02 | 12.19 | $12.20 | 111100 |
| 2022-03-01 | 12.19 | $12.23 | 230539 |
| 2022-02-28 | 12.19 | $12.27 | 108224 |
| 2022-02-25 | 12.19 | $12.23 | 170038 |
| 2022-02-24 | 12.20 | $12.16 | 324600 |
| 2022-02-23 | 12.21 | $11.97 | 137001 |
| 2022-02-22 | 12.25 | $12.07 | 96100 |
| 2022-02-18 | 12.27 | $12.28 | 228018 |
| 2022-02-17 | 12.28 | $12.25 | 268332 |
| 2022-02-16 | 12.29 | $12.15 | 193705 |
| 2022-02-15 | 12.31 | $12.02 | 161900 |
| 2022-02-14 | 12.35 | $11.98 | 203819 |
| 2022-02-11 | 12.39 | $12.07 | 215916 |
| 2022-02-10 | 12.44 | $12.29 | 330300 |
| 2022-02-09 | 12.46 | $12.39 | 91900 |
| 2022-02-08 | 12.48 | $12.36 | 141610 |
| 2022-02-07 | 12.51 | $12.43 | 77500 |
| 2022-02-04 | 12.54 | $12.28 | 105131 |
| 2022-02-03 | 12.58 | $12.39 | 122215 |
| 2022-02-02 | 12.62 | $12.55 | 53209 |
| 2022-02-01 | 12.65 | $12.63 | 112100 |
| 2022-01-31 | 12.68 | $12.52 | 94914 |
| 2022-01-28 | 12.72 | $12.44 | 90500 |
| 2022-01-27 | 12.78 | $12.41 | 156031 |
| 2022-01-26 | 12.84 | $12.51 | 147600 |
| 2022-01-25 | 12.90 | $12.60 | 312200 |
| 2022-01-24 | 12.95 | $12.31 | 280049 |
| 2022-01-21 | 13.04 | $12.40 | 214600 |
| 2022-01-20 | 13.12 | $12.45 | 193102 |
| 2022-01-19 | 13.21 | $12.54 | 341900 |
| 2022-01-18 | 13.29 | $12.62 | 411248 |
| 2022-01-14 | 13.36 | $12.99 | 174600 |
| 2022-01-13 | 13.41 | $13.15 | 136706 |
| 2022-01-12 | 13.44 | $13.22 | 93000 |
| 2022-01-11 | 13.46 | $13.25 | 157846 |
| 2022-01-10 | 13.48 | $13.37 | 146028 |
| 2022-01-07 | 13.50 | $13.40 | 112700 |
| 2022-01-06 | 13.50 | $13.45 | 79400 |
| 2022-01-05 | 13.51 | $13.47 | 121033 |
| 2022-01-04 | 13.51 | $13.51 | 105930 |
| 2022-01-03 | 13.51 | $13.58 | 95800 |
| 2021-12-31 | 13.50 | $13.58 | 140224 |
| 2021-12-30 | 13.49 | $13.55 | 80818 |
| 2021-12-29 | 13.48 | $13.51 | 77900 |
| 2021-12-28 | 13.47 | $13.46 | 108600 |
| 2021-12-27 | 13.47 | $13.46 | 85400 |
| 2021-12-23 | 13.47 | $13.52 | 93800 |
| 2021-12-22 | 13.47 | $13.56 | 144100 |
| 2021-12-21 | 13.46 | $13.42 | 122413 |
| 2021-12-20 | 13.46 | $13.46 | 161402 |
| 2021-12-17 | 13.46 | $13.54 | 117708 |
| 2021-12-16 | 13.45 | $13.53 | 138400 |
| 2021-12-15 | 13.44 | $13.44 | 105704 |
| 2021-12-14 | 13.44 | $13.50 | 98833 |
| 2021-12-13 | 13.43 | $13.52 | 130100 |
| 2021-12-10 | 13.43 | $13.46 | 85600 |
| 2021-12-09 | 13.42 | $13.38 | 132340 |
| 2021-12-08 | 13.43 | $13.47 | 52316 |
| 2021-12-07 | 13.43 | $13.38 | 187400 |
| 2021-12-06 | 13.44 | $13.37 | 101607 |
| 2021-12-03 | 13.45 | $13.38 | 64300 |
| 2021-12-02 | 13.46 | $13.42 | 114100 |
| 2021-12-01 | 13.46 | $13.45 | 108012 |
| 2021-11-30 | 13.46 | $13.47 | 125200 |
| 2021-11-29 | 13.46 | $13.43 | 43707 |
| 2021-11-26 | 13.46 | $13.38 | 53720 |
| 2021-11-24 | 13.47 | $13.41 | 87700 |
| 2021-11-23 | 13.47 | $13.36 | 102031 |
| 2021-11-22 | 13.47 | $13.49 | 117000 |
| 2021-11-19 | 13.46 | $13.50 | 96603 |
| 2021-11-18 | 13.45 | $13.47 | 190301 |
| 2021-11-17 | 13.45 | $13.53 | 117334 |
| 2021-11-16 | 13.43 | $13.51 | 85807 |
| 2021-11-15 | 13.42 | $13.48 | 129800 |
| 2021-11-12 | 13.41 | $13.58 | 152900 |
| 2021-11-11 | 13.39 | $13.56 | 70114 |
| 2021-11-10 | 13.37 | $13.53 | 205900 |
| 2021-11-09 | 13.35 | $13.48 | 71300 |
| 2021-11-08 | 13.34 | $13.41 | 177400 |
| 2021-11-05 | 13.33 | $13.45 | 242200 |
| 2021-11-04 | 13.32 | $13.40 | 140900 |
| 2021-11-03 | 13.31 | $13.39 | 61948 |
| 2021-11-02 | 13.30 | $13.38 | 106131 |
| 2021-11-01 | 13.30 | $13.38 | 332214 |
| 2021-10-29 | 13.29 | $13.31 | 110732 |
| 2021-10-28 | 13.29 | $13.15 | 94700 |
| 2021-10-27 | 13.30 | $13.10 | 149300 |
| 2021-10-26 | 13.32 | $13.13 | 198942 |
| 2021-10-25 | 13.34 | $13.21 | 96100 |
| 2021-10-22 | 13.36 | $13.25 | 120911 |
| 2021-10-21 | 13.37 | $13.34 | 130300 |
| 2021-10-20 | 13.38 | $13.45 | 94400 |
| 2021-10-19 | 13.37 | $13.44 | 115400 |
| 2021-10-18 | 13.38 | $13.40 | 52800 |
| 2021-10-15 | 13.38 | $13.43 | 59825 |
| 2021-10-14 | 13.39 | $13.51 | 139700 |
| 2021-10-13 | 13.39 | $13.46 | 103945 |
| 2021-10-12 | 13.39 | $13.36 | 110324 |
| 2021-10-11 | 13.41 | $13.26 | 99300 |
| 2021-10-08 | 13.44 | $13.21 | 169123 |
| 2021-10-07 | 13.48 | $13.17 | 106700 |
| 2021-10-06 | 13.53 | $13.23 | 104713 |
| 2021-10-05 | 13.57 | $13.23 | 187000 |
| 2021-10-04 | 13.62 | $13.23 | 151034 |
| 2021-10-01 | 13.67 | $13.36 | 118100 |
| 2021-09-30 | 13.71 | $13.38 | 149523 |
| 2021-09-29 | 13.74 | $13.52 | 115224 |
| 2021-09-28 | 13.77 | $13.47 | 158729 |
| 2021-09-27 | 13.81 | $13.64 | 104139 |
| 2021-09-24 | 13.82 | $13.69 | 75600 |
| 2021-09-23 | 13.84 | $13.70 | 147900 |
| 2021-09-22 | 13.85 | $13.80 | 68700 |
| 2021-09-21 | 13.86 | $13.85 | 140800 |
| 2021-09-20 | 13.86 | $13.85 | 72927 |
| 2021-09-17 | 13.86 | $13.87 | 87017 |
| 2021-09-16 | 13.85 | $13.85 | 84740 |
| 2021-09-15 | 13.85 | $13.93 | 171500 |
| 2021-09-14 | 13.84 | $13.88 | 131900 |
| 2021-09-13 | 13.84 | $13.88 | 134300 |
| 2021-09-10 | 13.84 | $13.86 | 110300 |
| 2021-09-09 | 13.83 | $13.85 | 99519 |
| 2021-09-08 | 13.83 | $13.83 | 113000 |
| 2021-09-07 | 13.83 | $13.81 | 245400 |
| 2021-09-03 | 13.83 | $13.83 | 154300 |
| 2021-09-02 | 13.83 | $13.84 | 95731 |
| 2021-09-01 | 13.83 | $13.85 | 172927 |
| 2021-08-31 | 13.83 | $13.82 | 223700 |
| 2021-08-30 | 13.83 | $13.85 | 85029 |
| 2021-08-27 | 13.83 | $13.85 | 112940 |
| 2021-08-26 | 13.83 | $13.82 | 87129 |
| 2021-08-25 | 13.83 | $13.83 | 108844 |
| 2021-08-24 | 13.83 | $13.83 | 130017 |
| 2021-08-23 | 13.83 | $13.82 | 202000 |
| 2021-08-20 | 13.83 | $13.86 | 94433 |
| 2021-08-19 | 13.83 | $13.86 | 238900 |
| 2021-08-18 | 13.83 | $13.78 | 216740 |
| 2021-08-17 | 13.83 | $13.80 | 106000 |
| 2021-08-16 | 13.83 | $13.76 | 121400 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
9.63
2026-08-12
Close Price
$9.69
Vol: 47527
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
8.71
Average
10.46
Maximum
13.87
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-08-12 | 9.63 | $9.69 | 47527 |
| 2026-08-11 | 9.62 | $9.67 | 181734 |
| 2026-08-10 | 9.62 | $9.71 | 125200 |
| 2026-08-07 | 9.61 | $9.72 | 150100 |
| 2026-08-06 | 9.59 | $9.63 | 138900 |
| 2026-08-05 | 9.60 | $9.60 | 175800 |
| 2026-08-04 | 9.60 | $9.61 | 157223 |
| 2026-08-03 | 9.61 | $9.57 | 163312 |
| 2026-07-31 | 9.63 | $9.56 | 154600 |
| 2026-07-30 | 9.66 | $9.61 | 144218 |
| 2026-07-29 | 9.68 | $9.61 | 146700 |
| 2026-07-28 | 9.70 | $9.60 | 128200 |
| 2026-07-27 | 9.73 | $9.60 | 101600 |
| 2026-07-24 | 9.76 | $9.57 | 209420 |
| 2026-07-23 | 9.80 | $9.63 | 211514 |
| 2026-07-22 | 9.84 | $9.72 | 266100 |
| 2026-07-21 | 9.87 | $9.76 | 138522 |
| 2026-07-20 | 9.89 | $9.78 | 71400 |
| 2026-07-17 | 9.91 | $9.75 | 303800 |
| 2026-07-16 | 9.95 | $9.93 | 125900 |
| 2026-07-15 | 9.95 | $9.90 | 218413 |
| 2026-07-14 | 9.95 | $9.98 | 221500 |
| 2026-07-13 | 9.94 | $9.95 | 128300 |
| 2026-07-10 | 9.93 | $9.94 | 45700 |
| 2026-07-09 | 9.92 | $9.95 | 69045 |
| 2026-07-08 | 9.91 | $9.90 | 151200 |
| 2026-07-07 | 9.91 | $9.89 | 143600 |
| 2026-07-06 | 9.91 | $9.96 | 114739 |
| 2026-07-02 | 9.90 | $9.97 | 95900 |
| 2026-07-01 | 9.88 | $9.97 | 144200 |
| 2026-06-30 | 9.85 | $9.96 | 170248 |
| 2026-06-29 | 9.83 | $9.96 | 102520 |
| 2026-06-26 | 9.80 | $9.87 | 130000 |
| 2026-06-25 | 9.78 | $9.83 | 128331 |
| 2026-06-24 | 9.77 | $9.82 | 188700 |
| 2026-06-23 | 9.76 | $9.79 | 211641 |
| 2026-06-22 | 9.76 | $9.73 | 170638 |
| 2026-06-18 | 9.77 | $9.76 | 107612 |
| 2026-06-17 | 9.77 | $9.75 | 71525 |
| 2026-06-16 | 9.78 | $9.80 | 132100 |
| 2026-06-15 | 9.78 | $9.77 | 126200 |
| 2026-06-12 | 9.78 | $9.80 | 29528 |
| 2026-06-11 | 9.78 | $9.84 | 50919 |
| 2026-06-10 | 9.77 | $9.82 | 76308 |
| 2026-06-09 | 9.76 | $9.80 | 152844 |
| 2026-06-08 | 9.75 | $9.67 | 129442 |
| 2026-06-05 | 9.77 | $9.70 | 157500 |
| 2026-06-04 | 9.79 | $9.76 | 122500 |
| 2026-06-03 | 9.80 | $9.82 | 113332 |
| 2026-06-02 | 9.80 | $9.82 | 182500 |
| 2026-06-01 | 9.80 | $9.80 | 183628 |
| 2026-05-29 | 9.80 | $9.87 | 115643 |
| 2026-05-28 | 9.79 | $9.86 | 124800 |
| 2026-05-27 | 9.77 | $9.85 | 140800 |
| 2026-05-26 | 9.76 | $9.80 | 111400 |
| 2026-05-22 | 9.76 | $9.71 | 63025 |
| 2026-05-21 | 9.77 | $9.68 | 149100 |
| 2026-05-20 | 9.79 | $9.69 | 89500 |
| 2026-05-19 | 9.82 | $9.63 | 110000 |
| 2026-05-18 | 9.86 | $9.62 | 129525 |
| 2026-05-15 | 9.91 | $9.75 | 163928 |
| 2026-05-14 | 9.94 | $9.91 | 89297 |
| 2026-05-13 | 9.95 | $9.91 | 109100 |
| 2026-05-12 | 9.95 | $9.93 | 125400 |
| 2026-05-11 | 9.95 | $9.99 | 57700 |
| 2026-05-08 | 9.94 | $9.99 | 75904 |
| 2026-05-07 | 9.92 | $9.98 | 65618 |
| 2026-05-06 | 9.90 | $9.99 | 259900 |
| 2026-05-05 | 9.88 | $9.94 | 122405 |
| 2026-05-04 | 9.87 | $9.82 | 157731 |
| 2026-05-01 | 9.87 | $9.86 | 96106 |
| 2026-04-30 | 9.87 | $9.92 | 109500 |
| 2026-04-29 | 9.86 | $9.87 | 195200 |
| 2026-04-28 | 9.86 | $9.87 | 104101 |
| 2026-04-27 | 9.85 | $9.92 | 121507 |
| 2026-04-24 | 9.83 | $9.80 | 66107 |
| 2026-04-23 | 9.84 | $9.85 | 82312 |
| 2026-04-22 | 9.84 | $9.83 | 117700 |
| 2026-04-21 | 9.83 | $9.87 | 123506 |
| 2026-04-20 | 9.83 | $9.92 | 133721 |
| 2026-04-17 | 9.80 | $9.89 | 68000 |
| 2026-04-16 | 9.79 | $9.87 | 103323 |
| 2026-04-15 | 9.77 | $9.86 | 90522 |
| 2026-04-14 | 9.75 | $9.88 | 101100 |
| 2026-04-13 | 9.73 | $9.90 | 66041 |
| 2026-04-10 | 9.70 | $9.87 | 86438 |
| 2026-04-09 | 9.67 | $9.89 | 194049 |
| 2026-04-08 | 9.63 | $9.79 | 152002 |
| 2026-04-07 | 9.60 | $9.68 | 189135 |
| 2026-04-06 | 9.60 | $9.55 | 189936 |
| 2026-04-02 | 9.63 | $9.60 | 257843 |
| 2026-04-01 | 9.64 | $9.68 | 193224 |
| 2026-03-31 | 9.65 | $9.77 | 220837 |
| 2026-03-30 | 9.63 | $9.53 | 141248 |
| 2026-03-27 | 9.67 | $9.51 | 156643 |
| 2026-03-26 | 9.72 | $9.57 | 205121 |
| 2026-03-25 | 9.76 | $9.60 | 149419 |
| 2026-03-24 | 9.80 | $9.53 | 192600 |
| 2026-03-23 | 9.87 | $9.69 | 92838 |
| 2026-03-20 | 9.91 | $9.73 | 132400 |
| 2026-03-19 | 9.95 | $9.85 | 76700 |
| 2026-03-18 | 9.97 | $9.90 | 55549 |
| 2026-03-17 | 9.98 | $9.90 | 83447 |
| 2026-03-16 | 10.00 | $9.91 | 70300 |
| 2026-03-13 | 10.02 | $9.95 | 96400 |
| 2026-03-12 | 10.03 | $9.98 | 89900 |
| 2026-03-11 | 10.04 | $10.02 | 130400 |
| 2026-03-10 | 10.03 | $10.04 | 137300 |
| 2026-03-09 | 10.03 | $10.00 | 67648 |
| 2026-03-06 | 10.03 | $10.00 | 103000 |
| 2026-03-05 | 10.03 | $10.00 | 127514 |
| 2026-03-04 | 10.03 | $10.01 | 107618 |
| 2026-03-03 | 10.03 | $10.00 | 115900 |
| 2026-03-02 | 10.03 | $10.04 | 262400 |
| 2026-02-27 | 10.03 | $10.04 | 145100 |
| 2026-02-26 | 10.02 | $10.02 | 139400 |
| 2026-02-25 | 10.01 | $10.02 | 154200 |
| 2026-02-24 | 10.00 | $10.01 | 191500 |
| 2026-02-23 | 10.00 | $9.99 | 121700 |
| 2026-02-20 | 9.99 | $9.99 | 90800 |
| 2026-02-19 | 9.99 | $9.98 | 354336 |
| 2026-02-18 | 9.98 | $9.96 | 95518 |
| 2026-02-17 | 9.98 | $9.97 | 97602 |
| 2026-02-13 | 9.98 | $9.99 | 377200 |
| 2026-02-12 | 9.97 | $9.98 | 330000 |
| 2026-02-11 | 9.96 | $9.98 | 130047 |
| 2026-02-10 | 9.95 | $10.01 | 90810 |
| 2026-02-09 | 9.93 | $9.98 | 53400 |
| 2026-02-06 | 9.92 | $9.97 | 239900 |
| 2026-02-05 | 9.91 | $9.95 | 133803 |
| 2026-02-04 | 9.89 | $9.95 | 127100 |
| 2026-02-03 | 9.88 | $9.96 | 175200 |
| 2026-02-02 | 9.86 | $9.93 | 188400 |
| 2026-01-30 | 9.84 | $9.93 | 94915 |
| 2026-01-29 | 9.82 | $9.92 | 110925 |
| 2026-01-28 | 9.80 | $9.85 | 172400 |
| 2026-01-27 | 9.78 | $9.80 | 151400 |
| 2026-01-26 | 9.78 | $9.73 | 208105 |
| 2026-01-23 | 9.80 | $9.70 | 182009 |
| 2026-01-22 | 9.82 | $9.72 | 163900 |
| 2026-01-21 | 9.84 | $9.78 | 232300 |
| 2026-01-20 | 9.85 | $9.80 | 137134 |
| 2026-01-16 | 9.86 | $9.87 | 108620 |
| 2026-01-15 | 9.85 | $9.89 | 74404 |
| 2026-01-14 | 9.84 | $9.96 | 64100 |
| 2026-01-13 | 9.82 | $9.94 | 85800 |
| 2026-01-12 | 9.79 | $9.90 | 89746 |
| 2026-01-09 | 9.77 | $9.91 | 109929 |
| 2026-01-08 | 9.74 | $9.85 | 198604 |
| 2026-01-07 | 9.73 | $9.88 | 278042 |
| 2026-01-06 | 9.70 | $9.78 | 289717 |
| 2026-01-05 | 9.69 | $9.69 | 311070 |
| 2026-01-02 | 9.69 | $9.70 | 175941 |
| 2025-12-31 | 9.70 | $9.73 | 326900 |
| 2025-12-30 | 9.70 | $9.73 | 272500 |
| 2025-12-29 | 9.70 | $9.70 | 499600 |
| 2025-12-26 | 9.71 | $9.67 | 308400 |
| 2025-12-24 | 9.73 | $9.68 | 292100 |
| 2025-12-23 | 9.75 | $9.64 | 368200 |
| 2025-12-22 | 9.78 | $9.71 | 342230 |
| 2025-12-19 | 9.80 | $9.75 | 181025 |
| 2025-12-18 | 9.82 | $9.74 | 192505 |
| 2025-12-17 | 9.84 | $9.75 | 353800 |
| 2025-12-16 | 9.86 | $9.77 | 292332 |
| 2025-12-15 | 9.88 | $9.79 | 313300 |
| 2025-12-12 | 9.90 | $9.85 | 267500 |
| 2025-12-11 | 9.91 | $9.90 | 134800 |
| 2025-12-10 | 9.91 | $9.90 | 317900 |
| 2025-12-09 | 9.92 | $9.91 | 305135 |
| 2025-12-08 | 9.92 | $9.93 | 488800 |
| 2025-12-05 | 9.92 | $9.93 | 227809 |
| 2025-12-04 | 9.91 | $9.93 | 647706 |
| 2025-12-03 | 9.91 | $9.95 | 641425 |
| 2025-12-02 | 9.90 | $9.88 | 167900 |
| 2025-12-01 | 9.91 | $9.92 | 169308 |
| 2025-11-28 | 9.90 | $9.94 | 61800 |
| 2025-11-26 | 9.90 | $9.92 | 106500 |
| 2025-11-25 | 9.89 | $9.92 | 81623 |
| 2025-11-24 | 9.89 | $9.88 | 78500 |
| 2025-11-21 | 9.89 | $9.84 | 86300 |
| 2025-11-20 | 9.91 | $9.85 | 124200 |
| 2025-11-19 | 9.92 | $9.88 | 124200 |
| 2025-11-18 | 9.93 | $9.92 | 122100 |
| 2025-11-17 | 9.93 | $9.91 | 145123 |
| 2025-11-14 | 9.93 | $9.92 | 156040 |
| 2025-11-13 | 9.93 | $9.96 | 89100 |
| 2025-11-12 | 9.93 | $9.98 | 172323 |
| 2025-11-11 | 9.92 | $9.97 | 126749 |
| 2025-11-10 | 9.91 | $9.90 | 122900 |
| 2025-11-07 | 9.91 | $9.87 | 158500 |
| 2025-11-06 | 9.92 | $9.90 | 106947 |
| 2025-11-05 | 9.92 | $9.88 | 326003 |
| 2025-11-04 | 9.93 | $9.94 | 127200 |
| 2025-11-03 | 9.93 | $9.91 | 111000 |
| 2025-10-31 | 9.93 | $9.96 | 151700 |
| 2025-10-30 | 9.93 | $9.90 | 181700 |
| 2025-10-29 | 9.93 | $9.92 | 119411 |
| 2025-10-28 | 9.94 | $9.93 | 139930 |
| 2025-10-27 | 9.94 | $9.95 | 143435 |
| 2025-10-24 | 9.94 | $9.96 | 100045 |
| 2025-10-23 | 9.93 | $9.92 | 159334 |
| 2025-10-22 | 9.93 | $9.92 | 97800 |
| 2025-10-21 | 9.93 | $9.93 | 120600 |
| 2025-10-20 | 9.93 | $9.93 | 157900 |
| 2025-10-17 | 9.94 | $9.85 | 228700 |
| 2025-10-16 | 9.95 | $9.89 | 163100 |
| 2025-10-15 | 9.97 | $9.92 | 172744 |
| 2025-10-14 | 9.97 | $9.95 | 168400 |
| 2025-10-13 | 9.97 | $9.97 | 94100 |
| 2025-10-10 | 9.97 | $9.96 | 86733 |
| 2025-10-09 | 9.97 | $9.94 | 199800 |
| 2025-10-08 | 9.98 | $9.94 | 241000 |
| 2025-10-07 | 9.98 | $9.93 | 134341 |
| 2025-10-06 | 9.99 | $9.92 | 171300 |
| 2025-10-03 | 10.00 | $9.97 | 232200 |
| 2025-10-02 | 10.00 | $9.96 | 104900 |
| 2025-10-01 | 10.00 | $10.02 | 147930 |
| 2025-09-30 | 9.99 | $9.94 | 155600 |
| 2025-09-29 | 10.00 | $9.95 | 117607 |
| 2025-09-26 | 10.00 | $9.91 | 72902 |
| 2025-09-25 | 10.02 | $9.87 | 137332 |
| 2025-09-24 | 10.04 | $9.88 | 100400 |
| 2025-09-23 | 10.06 | $9.97 | 112512 |
| 2025-09-22 | 10.07 | $9.92 | 160100 |
| 2025-09-19 | 10.09 | $9.91 | 175345 |
| 2025-09-18 | 10.12 | $9.99 | 291900 |
| 2025-09-17 | 10.13 | $10.06 | 93000 |
| 2025-09-16 | 10.12 | $10.03 | 173900 |
| 2025-09-15 | 10.13 | $10.03 | 172800 |
| 2025-09-12 | 10.13 | $10.02 | 306742 |
| 2025-09-11 | 10.13 | $10.09 | 334230 |
| 2025-09-10 | 10.12 | $10.25 | 376204 |
| 2025-09-09 | 10.07 | $10.39 | 185436 |
| 2025-09-08 | 9.98 | $10.38 | 171046 |
| 2025-09-05 | 9.88 | $10.23 | 195714 |
| 2025-09-04 | 9.79 | $9.80 | 92135 |
| 2025-09-03 | 9.78 | $9.84 | 122245 |
| 2025-09-02 | 9.76 | $9.76 | 126347 |
| 2025-08-29 | 9.75 | $9.82 | 132240 |
| 2025-08-28 | 9.73 | $9.76 | 221400 |
| 2025-08-27 | 9.71 | $9.81 | 216107 |
| 2025-08-26 | 9.68 | $9.80 | 286949 |
| 2025-08-25 | 9.66 | $9.80 | 155727 |
| 2025-08-22 | 9.62 | $9.72 | 370949 |
| 2025-08-21 | 9.60 | $9.63 | 217230 |
| 2025-08-20 | 9.59 | $9.57 | 188300 |
| 2025-08-19 | 9.59 | $9.55 | 183500 |
| 2025-08-18 | 9.60 | $9.50 | 101239 |
| 2025-08-15 | 9.62 | $9.57 | 97412 |
| 2025-08-14 | 9.63 | $9.63 | 111115 |
| 2025-08-13 | 9.63 | $9.68 | 76600 |
| 2025-08-12 | 9.61 | $9.65 | 160900 |
| 2025-08-11 | 9.60 | $9.60 | 213300 |
| 2025-08-08 | 9.60 | $9.64 | 87831 |
| 2025-08-07 | 9.59 | $9.66 | 100335 |
| 2025-08-06 | 9.57 | $9.64 | 157017 |
| 2025-08-05 | 9.56 | $9.63 | 125726 |
| 2025-08-04 | 9.54 | $9.60 | 111500 |
| 2025-08-01 | 9.53 | $9.62 | 88626 |
| 2025-07-31 | 9.51 | $9.58 | 140500 |
| 2025-07-30 | 9.50 | $9.55 | 155339 |
| 2025-07-29 | 9.49 | $9.54 | 67505 |
| 2025-07-28 | 9.48 | $9.52 | 67408 |
| 2025-07-25 | 9.48 | $9.54 | 157900 |
| 2025-07-24 | 9.47 | $9.49 | 231500 |
| 2025-07-23 | 9.48 | $9.44 | 208100 |
| 2025-07-22 | 9.49 | $9.49 | 52646 |
| 2025-07-21 | 9.49 | $9.44 | 160127 |
| 2025-07-18 | 9.51 | $9.47 | 88000 |
| 2025-07-17 | 9.52 | $9.47 | 120900 |
| 2025-07-16 | 9.54 | $9.48 | 254300 |
| 2025-07-15 | 9.55 | $9.51 | 159026 |
| 2025-07-14 | 9.56 | $9.54 | 118806 |
| 2025-07-11 | 9.57 | $9.52 | 132324 |
| 2025-07-10 | 9.58 | $9.56 | 84639 |
| 2025-07-09 | 9.59 | $9.57 | 94904 |
| 2025-07-08 | 9.60 | $9.60 | 84127 |
| 2025-07-07 | 9.60 | $9.61 | 72807 |
| 2025-07-03 | 9.59 | $9.65 | 68800 |
| 2025-07-02 | 9.58 | $9.65 | 110100 |
| 2025-07-01 | 9.57 | $9.67 | 120531 |
| 2025-06-30 | 9.55 | $9.67 | 145200 |
| 2025-06-27 | 9.53 | $9.58 | 114516 |
| 2025-06-26 | 9.53 | $9.58 | 140400 |
| 2025-06-25 | 9.52 | $9.53 | 128800 |
| 2025-06-24 | 9.53 | $9.56 | 152240 |
| 2025-06-23 | 9.53 | $9.50 | 310200 |
| 2025-06-20 | 9.54 | $9.50 | 273233 |
| 2025-06-18 | 9.55 | $9.50 | 132724 |
| 2025-06-17 | 9.57 | $9.56 | 257912 |
| 2025-06-16 | 9.58 | $9.53 | 162029 |
| 2025-06-13 | 9.59 | $9.59 | 76326 |
| 2025-06-12 | 9.60 | $9.64 | 136836 |
| 2025-06-11 | 9.60 | $9.63 | 185700 |
| 2025-06-10 | 9.59 | $9.62 | 173733 |
| 2025-06-09 | 9.59 | $9.62 | 98808 |
| 2025-06-06 | 9.59 | $9.59 | 96905 |
| 2025-06-05 | 9.60 | $9.62 | 79132 |
| 2025-06-04 | 9.60 | $9.61 | 125900 |
| 2025-06-03 | 9.61 | $9.56 | 134331 |
| 2025-06-02 | 9.62 | $9.54 | 197009 |
| 2025-05-30 | 9.64 | $9.64 | 114745 |
| 2025-05-29 | 9.65 | $9.63 | 90100 |
| 2025-05-28 | 9.66 | $9.60 | 161700 |
| 2025-05-27 | 9.68 | $9.63 | 123600 |
| 2025-05-23 | 9.69 | $9.55 | 55800 |
| 2025-05-22 | 9.72 | $9.53 | 176500 |
| 2025-05-21 | 9.76 | $9.56 | 245430 |
| 2025-05-20 | 9.81 | $9.76 | 89909 |
| 2025-05-19 | 9.81 | $9.77 | 50026 |
| 2025-05-16 | 9.82 | $9.87 | 40418 |
| 2025-05-15 | 9.80 | $9.90 | 50700 |
| 2025-05-14 | 9.78 | $9.83 | 96621 |
| 2025-05-13 | 9.77 | $9.86 | 67148 |
| 2025-05-12 | 9.75 | $9.90 | 92100 |
| 2025-05-09 | 9.72 | $9.89 | 46827 |
| 2025-05-08 | 9.68 | $9.86 | 38531 |
| 2025-05-07 | 9.65 | $9.85 | 117100 |
| 2025-05-06 | 9.61 | $9.77 | 130926 |
| 2025-05-05 | 9.58 | $9.70 | 87533 |
| 2025-05-02 | 9.57 | $9.77 | 96825 |
| 2025-05-01 | 9.54 | $9.73 | 112000 |
| 2025-04-30 | 9.51 | $9.69 | 257600 |
| 2025-04-29 | 9.48 | $9.61 | 149115 |
| 2025-04-28 | 9.47 | $9.64 | 106712 |
| 2025-04-25 | 9.46 | $9.62 | 96230 |
| 2025-04-24 | 9.44 | $9.56 | 122739 |
| 2025-04-23 | 9.44 | $9.48 | 113402 |
| 2025-04-22 | 9.46 | $9.40 | 170148 |
| 2025-04-21 | 9.49 | $9.33 | 201700 |
| 2025-04-17 | 9.55 | $9.54 | 142442 |
| 2025-04-16 | 9.57 | $9.51 | 131814 |
| 2025-04-15 | 9.61 | $9.55 | 129100 |
| 2025-04-14 | 9.64 | $9.57 | 117600 |
| 2025-04-11 | 9.67 | $9.46 | 200400 |
| 2025-04-10 | 9.74 | $9.45 | 174500 |
| 2025-04-09 | 9.81 | $9.66 | 506700 |
| 2025-04-08 | 9.86 | $9.66 | 184801 |
| 2025-04-07 | 9.91 | $9.73 | 300500 |
| 2025-04-04 | 9.96 | $9.93 | 272008 |
| 2025-04-03 | 9.98 | $10.06 | 157000 |
| 2025-04-02 | 9.96 | $10.00 | 94500 |
| 2025-04-01 | 9.97 | $10.02 | 114904 |
| 2025-03-31 | 9.96 | $9.97 | 105500 |
| 2025-03-28 | 9.97 | $9.95 | 113812 |
| 2025-03-27 | 9.98 | $9.89 | 103341 |
| 2025-03-26 | 10.01 | $9.96 | 73406 |
| 2025-03-25 | 10.03 | $10.07 | 107204 |
| 2025-03-24 | 10.03 | $10.19 | 171100 |
| 2025-03-21 | 10.00 | $10.05 | 167919 |
| 2025-03-20 | 10.00 | $9.96 | 121116 |
| 2025-03-19 | 10.02 | $9.94 | 136800 |
| 2025-03-18 | 10.05 | $9.96 | 157900 |
| 2025-03-17 | 10.07 | $9.94 | 215320 |
| 2025-03-14 | 10.11 | $9.99 | 201800 |
| 2025-03-13 | 10.14 | $10.03 | 183703 |
| 2025-03-12 | 10.17 | $10.11 | 192233 |
| 2025-03-11 | 10.18 | $10.15 | 220746 |
| 2025-03-10 | 10.20 | $10.14 | 148617 |
| 2025-03-07 | 10.21 | $10.13 | 216029 |
| 2025-03-06 | 10.23 | $10.18 | 152300 |
| 2025-03-05 | 10.24 | $10.27 | 136106 |
| 2025-03-04 | 10.23 | $10.25 | 100833 |
| 2025-03-03 | 10.23 | $10.27 | 114422 |
| 2025-02-28 | 10.22 | $10.30 | 135537 |
| 2025-02-27 | 10.21 | $10.23 | 146632 |
| 2025-02-26 | 10.21 | $10.26 | 111922 |
| 2025-02-25 | 10.20 | $10.26 | 135800 |
| 2025-02-24 | 10.19 | $10.21 | 158735 |
| 2025-02-21 | 10.19 | $10.24 | 73100 |
| 2025-02-20 | 10.18 | $10.18 | 208800 |
| 2025-02-19 | 10.19 | $10.22 | 161215 |
| 2025-02-18 | 10.19 | $10.15 | 263347 |
| 2025-02-14 | 10.20 | $10.16 | 197000 |
| 2025-02-13 | 10.21 | $10.17 | 129500 |
| 2025-02-12 | 10.23 | $10.18 | 166833 |
| 2025-02-11 | 10.24 | $10.28 | 207929 |
| 2025-02-10 | 10.24 | $10.30 | 120447 |
| 2025-02-07 | 10.23 | $10.30 | 120900 |
| 2025-02-06 | 10.21 | $10.38 | 149635 |
| 2025-02-05 | 10.18 | $10.35 | 177234 |
| 2025-02-04 | 10.16 | $10.28 | 125800 |
| 2025-02-03 | 10.14 | $10.25 | 205300 |
| 2025-01-31 | 10.13 | $10.19 | 184800 |
| 2025-01-30 | 10.12 | $10.22 | 188209 |
| 2025-01-29 | 10.12 | $10.14 | 181620 |
| 2025-01-28 | 10.12 | $10.17 | 237309 |
| 2025-01-27 | 10.13 | $10.13 | 157239 |
| 2025-01-24 | 10.14 | $10.11 | 84925 |
| 2025-01-23 | 10.16 | $10.06 | 176700 |
| 2025-01-22 | 10.20 | $10.13 | 257900 |
| 2025-01-21 | 10.22 | $10.10 | 333300 |
| 2025-01-17 | 10.26 | $10.18 | 129800 |
| 2025-01-16 | 10.29 | $10.21 | 234200 |
| 2025-01-15 | 10.31 | $10.24 | 184700 |
| 2025-01-14 | 10.34 | $10.32 | 185308 |
| 2025-01-13 | 10.35 | $10.26 | 101933 |
| 2025-01-10 | 10.38 | $10.38 | 99000 |
| 2025-01-08 | 10.38 | $10.42 | 129700 |
| 2025-01-07 | 10.38 | $10.44 | 91700 |
| 2025-01-06 | 10.37 | $10.41 | 175100 |
| 2025-01-03 | 10.37 | $10.46 | 78216 |
| 2025-01-02 | 10.36 | $10.42 | 129400 |
| 2024-12-31 | 10.36 | $10.36 | 196400 |
| 2024-12-30 | 10.37 | $10.32 | 383506 |
| 2024-12-27 | 10.39 | $10.26 | 178500 |
| 2024-12-26 | 10.43 | $10.28 | 215719 |
| 2024-12-24 | 10.47 | $10.27 | 142906 |
| 2024-12-23 | 10.52 | $10.33 | 511300 |
| 2024-12-20 | 10.56 | $10.41 | 194128 |
| 2024-12-19 | 10.59 | $10.38 | 266700 |
| 2024-12-18 | 10.64 | $10.37 | 171300 |
| 2024-12-17 | 10.69 | $10.48 | 171905 |
| 2024-12-16 | 10.73 | $10.63 | 228700 |
| 2024-12-13 | 10.74 | $10.68 | 138300 |
| 2024-12-12 | 10.75 | $10.75 | 156600 |
| 2024-12-11 | 10.74 | $10.82 | 342000 |
| 2024-12-10 | 10.71 | $10.77 | 205200 |
| 2024-12-09 | 10.69 | $10.74 | 76210 |
| 2024-12-06 | 10.68 | $10.76 | 107838 |
| 2024-12-05 | 10.65 | $10.71 | 143633 |
| 2024-12-04 | 10.63 | $10.82 | 171833 |
| 2024-12-03 | 10.59 | $10.71 | 144747 |
| 2024-12-02 | 10.56 | $10.70 | 114700 |
| 2024-11-29 | 10.52 | $10.72 | 84300 |
| 2024-11-27 | 10.48 | $10.69 | 345926 |
| 2024-11-26 | 10.44 | $10.55 | 109105 |
| 2024-11-25 | 10.42 | $10.47 | 118328 |
| 2024-11-22 | 10.41 | $10.42 | 164334 |
| 2024-11-21 | 10.42 | $10.41 | 171200 |
| 2024-11-20 | 10.43 | $10.43 | 138142 |
| 2024-11-19 | 10.43 | $10.41 | 113600 |
| 2024-11-18 | 10.44 | $10.42 | 209717 |
| 2024-11-15 | 10.45 | $10.45 | 150102 |
| 2024-11-14 | 10.46 | $10.55 | 90300 |
| 2024-11-13 | 10.44 | $10.51 | 63414 |
| 2024-11-12 | 10.43 | $10.47 | 116909 |
| 2024-11-11 | 10.43 | $10.49 | 136439 |
| 2024-11-08 | 10.43 | $10.49 | 177400 |
| 2024-11-07 | 10.42 | $10.52 | 137500 |
| 2024-11-06 | 10.41 | $10.37 | 284232 |
| 2024-11-05 | 10.43 | $10.46 | 178407 |
| 2024-11-04 | 10.43 | $10.43 | 172642 |
| 2024-11-01 | 10.44 | $10.35 | 172718 |
| 2024-10-31 | 10.46 | $10.47 | 183500 |
| 2024-10-30 | 10.47 | $10.43 | 134005 |
| 2024-10-29 | 10.49 | $10.34 | 187400 |
| 2024-10-28 | 10.53 | $10.40 | 145949 |
| 2024-10-25 | 10.56 | $10.38 | 121900 |
| 2024-10-24 | 10.61 | $10.40 | 150300 |
| 2024-10-23 | 10.65 | $10.45 | 120000 |
| 2024-10-22 | 10.70 | $10.61 | 109212 |
| 2024-10-21 | 10.72 | $10.68 | 71083 |
| 2024-10-18 | 10.72 | $10.77 | 81424 |
| 2024-10-17 | 10.71 | $10.74 | 158400 |
| 2024-10-16 | 10.70 | $10.69 | 94744 |
| 2024-10-15 | 10.70 | $10.64 | 64932 |
| 2024-10-14 | 10.71 | $10.64 | 79837 |
| 2024-10-11 | 10.72 | $10.66 | 79700 |
| 2024-10-10 | 10.73 | $10.75 | 89900 |
| 2024-10-09 | 10.72 | $10.74 | 159100 |
| 2024-10-08 | 10.72 | $10.62 | 79500 |
| 2024-10-07 | 10.73 | $10.66 | 148308 |
| 2024-10-04 | 10.75 | $10.67 | 110700 |
| 2024-10-03 | 10.76 | $10.70 | 231548 |
| 2024-10-02 | 10.76 | $10.70 | 100915 |
| 2024-10-01 | 10.77 | $10.74 | 231913 |
| 2024-09-30 | 10.76 | $10.76 | 123700 |
| 2024-09-27 | 10.76 | $10.70 | 130700 |
| 2024-09-26 | 10.76 | $10.64 | 93538 |
| 2024-09-25 | 10.78 | $10.65 | 96648 |
| 2024-09-24 | 10.80 | $10.68 | 107948 |
| 2024-09-23 | 10.81 | $10.69 | 114500 |
| 2024-09-20 | 10.82 | $10.81 | 91807 |
| 2024-09-19 | 10.81 | $10.93 | 245000 |
| 2024-09-18 | 10.77 | $10.84 | 106100 |
| 2024-09-17 | 10.74 | $10.86 | 111939 |
| 2024-09-16 | 10.70 | $10.83 | 76526 |
| 2024-09-13 | 10.67 | $10.81 | 93708 |
| 2024-09-12 | 10.63 | $10.81 | 128008 |
| 2024-09-11 | 10.58 | $10.74 | 125305 |
| 2024-09-10 | 10.54 | $10.65 | 296000 |
| 2024-09-09 | 10.51 | $10.54 | 153900 |
| 2024-09-06 | 10.51 | $10.54 | 151500 |
| 2024-09-05 | 10.50 | $10.51 | 146100 |
| 2024-09-04 | 10.49 | $10.51 | 135500 |
| 2024-09-03 | 10.48 | $10.51 | 158745 |
| 2024-08-30 | 10.48 | $10.48 | 168538 |
| 2024-08-29 | 10.48 | $10.55 | 200434 |
| 2024-08-28 | 10.46 | $10.45 | 70500 |
| 2024-08-27 | 10.46 | $10.47 | 127704 |
| 2024-08-26 | 10.46 | $10.48 | 57032 |
| 2024-08-23 | 10.45 | $10.44 | 116500 |
| 2024-08-22 | 10.45 | $10.44 | 153507 |
| 2024-08-21 | 10.46 | $10.49 | 186743 |
| 2024-08-20 | 10.45 | $10.46 | 256008 |
| 2024-08-19 | 10.45 | $10.47 | 167943 |
| 2024-08-16 | 10.44 | $10.45 | 246500 |
| 2024-08-15 | 10.44 | $10.42 | 251900 |
| 2024-08-14 | 10.44 | $10.47 | 71837 |
| 2024-08-13 | 10.44 | $10.45 | 124701 |
| 2024-08-12 | 10.43 | $10.42 | 135600 |
| 2024-08-09 | 10.44 | $10.45 | 167500 |
| 2024-08-08 | 10.44 | $10.46 | 121743 |
| 2024-08-07 | 10.43 | $10.53 | 230016 |
| 2024-08-06 | 10.41 | $10.53 | 123600 |
| 2024-08-05 | 10.39 | $10.44 | 206700 |
| 2024-08-02 | 10.38 | $10.53 | 177000 |
| 2024-08-01 | 10.35 | $10.46 | 276800 |
| 2024-07-31 | 10.33 | $10.39 | 424900 |
| 2024-07-30 | 10.33 | $10.36 | 257500 |
| 2024-07-29 | 10.33 | $10.29 | 181000 |
| 2024-07-26 | 10.34 | $10.31 | 204714 |
| 2024-07-25 | 10.36 | $10.30 | 309231 |
| 2024-07-24 | 10.38 | $10.33 | 104808 |
| 2024-07-23 | 10.39 | $10.34 | 219300 |
| 2024-07-22 | 10.41 | $10.33 | 248340 |
| 2024-07-19 | 10.43 | $10.21 | 110400 |
| 2024-07-18 | 10.49 | $10.24 | 227500 |
| 2024-07-17 | 10.54 | $10.37 | 162236 |
| 2024-07-16 | 10.57 | $10.47 | 181245 |
| 2024-07-15 | 10.59 | $10.50 | 344240 |
| 2024-07-12 | 10.61 | $10.59 | 127400 |
| 2024-07-11 | 10.61 | $10.61 | 200400 |
| 2024-07-10 | 10.60 | $10.39 | 223113 |
| 2024-07-09 | 10.64 | $10.52 | 164240 |
| 2024-07-08 | 10.65 | $10.63 | 188034 |
| 2024-07-05 | 10.65 | $10.72 | 122041 |
| 2024-07-03 | 10.63 | $10.68 | 102800 |
| 2024-07-02 | 10.61 | $10.59 | 140300 |
| 2024-07-01 | 10.60 | $10.62 | 246830 |
| 2024-06-28 | 10.59 | $10.58 | 199800 |
| 2024-06-27 | 10.59 | $10.55 | 138701 |
| 2024-06-26 | 10.59 | $10.52 | 168300 |
| 2024-06-25 | 10.59 | $10.55 | 125000 |
| 2024-06-24 | 10.59 | $10.52 | 258600 |
| 2024-06-21 | 10.60 | $10.54 | 168800 |
| 2024-06-20 | 10.60 | $10.60 | 206800 |
| 2024-06-18 | 10.59 | $10.65 | 94449 |
| 2024-06-17 | 10.56 | $10.62 | 125200 |
| 2024-06-14 | 10.54 | $10.61 | 101543 |
| 2024-06-13 | 10.52 | $10.65 | 113600 |
| 2024-06-12 | 10.48 | $10.53 | 94700 |
| 2024-06-11 | 10.46 | $10.56 | 88418 |
| 2024-06-10 | 10.44 | $10.51 | 120500 |
| 2024-06-07 | 10.41 | $10.39 | 152723 |
| 2024-06-06 | 10.42 | $10.48 | 76137 |
| 2024-06-05 | 10.40 | $10.44 | 163700 |
| 2024-06-04 | 10.38 | $10.40 | 155245 |
| 2024-06-03 | 10.37 | $10.31 | 123746 |
| 2024-05-31 | 10.38 | $10.30 | 183844 |
| 2024-05-30 | 10.40 | $10.25 | 88800 |
| 2024-05-29 | 10.42 | $10.21 | 158600 |
| 2024-05-28 | 10.46 | $10.23 | 118927 |
| 2024-05-24 | 10.50 | $10.39 | 84900 |
| 2024-05-23 | 10.51 | $10.32 | 131700 |
| 2024-05-22 | 10.54 | $10.44 | 245403 |
| 2024-05-21 | 10.54 | $10.53 | 152109 |
| 2024-05-20 | 10.53 | $10.63 | 75400 |
| 2024-05-17 | 10.49 | $10.59 | 158735 |
| 2024-05-16 | 10.45 | $10.55 | 102300 |
| 2024-05-15 | 10.42 | $10.57 | 80400 |
| 2024-05-14 | 10.37 | $10.55 | 111900 |
| 2024-05-13 | 10.32 | $10.51 | 96300 |
| 2024-05-10 | 10.28 | $10.50 | 129300 |
| 2024-05-09 | 10.22 | $10.51 | 167200 |
| 2024-05-08 | 10.15 | $10.52 | 371416 |
| 2024-05-07 | 10.08 | $10.51 | 393625 |
| 2024-05-06 | 9.99 | $10.11 | 151600 |
| 2024-05-03 | 9.97 | $10.08 | 112905 |
| 2024-05-02 | 9.95 | $9.97 | 83848 |
| 2024-05-01 | 9.96 | $9.96 | 148806 |
| 2024-04-30 | 9.97 | $9.94 | 120700 |
| 2024-04-29 | 9.98 | $9.96 | 90600 |
| 2024-04-26 | 10.00 | $9.94 | 166927 |
| 2024-04-25 | 10.02 | $9.98 | 63909 |
| 2024-04-24 | 10.03 | $10.07 | 54120 |
| 2024-04-23 | 10.04 | $10.10 | 110800 |
| 2024-04-22 | 10.03 | $10.03 | 109800 |
| 2024-04-19 | 10.04 | $10.04 | 54523 |
| 2024-04-18 | 10.05 | $10.01 | 85942 |
| 2024-04-17 | 10.07 | $10.09 | 46700 |
| 2024-04-16 | 10.07 | $10.05 | 163634 |
| 2024-04-15 | 10.08 | $10.02 | 155400 |
| 2024-04-12 | 10.11 | $10.09 | 63431 |
| 2024-04-11 | 10.12 | $10.05 | 130800 |
| 2024-04-10 | 10.14 | $10.06 | 170732 |
| 2024-04-09 | 10.17 | $10.16 | 84800 |
| 2024-04-08 | 10.17 | $10.13 | 172000 |
| 2024-04-05 | 10.19 | $10.07 | 101600 |
| 2024-04-04 | 10.22 | $10.11 | 115710 |
| 2024-04-03 | 10.25 | $10.08 | 189547 |
| 2024-04-02 | 10.29 | $10.10 | 199900 |
| 2024-04-01 | 10.33 | $10.17 | 259800 |
| 2024-03-28 | 10.36 | $10.35 | 278500 |
| 2024-03-27 | 10.36 | $10.32 | 168403 |
| 2024-03-26 | 10.37 | $10.35 | 130100 |
| 2024-03-25 | 10.37 | $10.35 | 116000 |
| 2024-03-22 | 10.37 | $10.33 | 103207 |
| 2024-03-21 | 10.37 | $10.31 | 91607 |
| 2024-03-20 | 10.38 | $10.31 | 138409 |
| 2024-03-19 | 10.39 | $10.37 | 77146 |
| 2024-03-18 | 10.39 | $10.38 | 58200 |
| 2024-03-15 | 10.39 | $10.32 | 63700 |
| 2024-03-14 | 10.40 | $10.29 | 218800 |
| 2024-03-13 | 10.42 | $10.37 | 286833 |
| 2024-03-12 | 10.42 | $10.36 | 230402 |
| 2024-03-11 | 10.43 | $10.40 | 74713 |
| 2024-03-08 | 10.42 | $10.39 | 141400 |
| 2024-03-07 | 10.42 | $10.41 | 67816 |
| 2024-03-06 | 10.41 | $10.37 | 1.1M |
| 2024-03-05 | 10.41 | $10.38 | 2.4M |
| 2024-03-04 | 10.41 | $10.35 | 123000 |
| 2024-03-01 | 10.41 | $10.41 | 81500 |
| 2024-02-29 | 10.40 | $10.38 | 94410 |
| 2024-02-28 | 10.39 | $10.33 | 178700 |
| 2024-02-27 | 10.39 | $10.31 | 170100 |
| 2024-02-26 | 10.40 | $10.33 | 127440 |
| 2024-02-23 | 10.40 | $10.37 | 90700 |
| 2024-02-22 | 10.39 | $10.36 | 89016 |
| 2024-02-21 | 10.38 | $10.38 | 63300 |
| 2024-02-20 | 10.37 | $10.42 | 79642 |
| 2024-02-16 | 10.34 | $10.38 | 62900 |
| 2024-02-15 | 10.32 | $10.40 | 100600 |
| 2024-02-14 | 10.29 | $10.32 | 191800 |
| 2024-02-13 | 10.27 | $10.27 | 213713 |
| 2024-02-12 | 10.26 | $10.34 | 96903 |
| 2024-02-09 | 10.23 | $10.34 | 162911 |
| 2024-02-08 | 10.20 | $10.31 | 386506 |
| 2024-02-07 | 10.16 | $10.29 | 187320 |
| 2024-02-06 | 10.13 | $10.21 | 116308 |
| 2024-02-05 | 10.11 | $10.13 | 140900 |
| 2024-02-02 | 10.09 | $10.17 | 101000 |
| 2024-02-01 | 10.07 | $10.24 | 182613 |
| 2024-01-31 | 10.03 | $10.15 | 247224 |
| 2024-01-30 | 10.00 | $10.07 | 199410 |
| 2024-01-29 | 9.99 | $10.02 | 142800 |
| 2024-01-26 | 9.98 | $9.90 | 219312 |
| 2024-01-25 | 9.99 | $9.98 | 157539 |
| 2024-01-24 | 9.99 | $9.90 | 240000 |
| 2024-01-23 | 10.01 | $9.89 | 137500 |
| 2024-01-22 | 10.03 | $9.87 | 126032 |
| 2024-01-19 | 10.06 | $9.81 | 269945 |
| 2024-01-18 | 10.11 | $9.89 | 180500 |
| 2024-01-17 | 10.15 | $9.93 | 208200 |
| 2024-01-16 | 10.18 | $9.99 | 273300 |
| 2024-01-12 | 10.21 | $10.07 | 324644 |
| 2024-01-11 | 10.22 | $10.07 | 393316 |
| 2024-01-10 | 10.23 | $10.10 | 176646 |
| 2024-01-09 | 10.24 | $10.18 | 147500 |
| 2024-01-08 | 10.23 | $10.23 | 144400 |
| 2024-01-05 | 10.21 | $10.10 | 155448 |
| 2024-01-04 | 10.22 | $10.18 | 163000 |
| 2024-01-03 | 10.20 | $10.24 | 92233 |
| 2024-01-02 | 10.17 | $10.13 | 111142 |
| 2023-12-29 | 10.16 | $10.13 | 388800 |
| 2023-12-28 | 10.14 | $10.01 | 239200 |
| 2023-12-27 | 10.15 | $10.10 | 219000 |
| 2023-12-26 | 10.13 | $10.06 | 375928 |
| 2023-12-22 | 10.12 | $10.12 | 174047 |
| 2023-12-21 | 10.09 | $10.07 | 430000 |
| 2023-12-20 | 10.07 | $10.13 | 282921 |
| 2023-12-19 | 10.03 | $10.15 | 368900 |
| 2023-12-18 | 9.98 | $9.97 | 323642 |
| 2023-12-15 | 9.96 | $9.99 | 303903 |
| 2023-12-14 | 9.93 | $9.95 | 284807 |
| 2023-12-13 | 9.91 | $9.84 | 620400 |
| 2023-12-12 | 9.90 | $9.77 | 186300 |
| 2023-12-11 | 9.90 | $9.84 | 226529 |
| 2023-12-08 | 9.88 | $9.84 | 221906 |
| 2023-12-07 | 9.87 | $9.91 | 167100 |
| 2023-12-06 | 9.83 | $9.85 | 128400 |
| 2023-12-05 | 9.80 | $9.84 | 119318 |
| 2023-12-04 | 9.76 | $9.83 | 222300 |
| 2023-12-01 | 9.72 | $9.88 | 218000 |
| 2023-11-30 | 9.66 | $9.73 | 265800 |
| 2023-11-29 | 9.63 | $9.74 | 277415 |
| 2023-11-28 | 9.58 | $9.63 | 530500 |
| 2023-11-27 | 9.55 | $9.59 | 219220 |
| 2023-11-24 | 9.52 | $9.58 | 136800 |
| 2023-11-22 | 9.48 | $9.58 | 144400 |
| 2023-11-21 | 9.44 | $9.55 | 177900 |
| 2023-11-20 | 9.40 | $9.56 | 108126 |
| 2023-11-17 | 9.35 | $9.60 | 174700 |
| 2023-11-16 | 9.28 | $9.57 | 190500 |
| 2023-11-15 | 9.20 | $9.41 | 120300 |
| 2023-11-14 | 9.15 | $9.42 | 138819 |
| 2023-11-13 | 9.09 | $9.26 | 336400 |
| 2023-11-10 | 9.05 | $9.25 | 260400 |
| 2023-11-09 | 9.00 | $9.17 | 341508 |
| 2023-11-08 | 8.97 | $9.22 | 180042 |
| 2023-11-07 | 8.91 | $9.13 | 231121 |
| 2023-11-06 | 8.87 | $9.03 | 182100 |
| 2023-11-03 | 8.85 | $9.11 | 283249 |
| 2023-11-02 | 8.80 | $9.04 | 241800 |
| 2023-11-01 | 8.76 | $8.97 | 269743 |
| 2023-10-31 | 8.73 | $8.88 | 184044 |
| 2023-10-30 | 8.71 | $8.84 | 148300 |
| 2023-10-27 | 8.71 | $8.73 | 135830 |
| 2023-10-26 | 8.72 | $8.74 | 160222 |
| 2023-10-25 | 8.74 | $8.64 | 237700 |
| 2023-10-24 | 8.78 | $8.78 | 233400 |
| 2023-10-23 | 8.79 | $8.79 | 146100 |
| 2023-10-20 | 8.81 | $8.79 | 223100 |
| 2023-10-19 | 8.84 | $8.84 | 187800 |
| 2023-10-18 | 8.86 | $8.85 | 160409 |
| 2023-10-17 | 8.88 | $8.90 | 154801 |
| 2023-10-16 | 8.89 | $8.96 | 97800 |
| 2023-10-13 | 8.90 | $8.99 | 190433 |
| 2023-10-12 | 8.89 | $9.01 | 183900 |
| 2023-10-11 | 8.89 | $9.03 | 94500 |
| 2023-10-10 | 8.88 | $8.97 | 192712 |
| 2023-10-09 | 8.89 | $8.92 | 77046 |
| 2023-10-06 | 8.91 | $8.89 | 181200 |
| 2023-10-05 | 8.94 | $8.93 | 173535 |
| 2023-10-04 | 8.96 | $8.97 | 155042 |
| 2023-10-03 | 8.99 | $8.92 | 198717 |
| 2023-10-02 | 9.03 | $8.90 | 294024 |
| 2023-09-29 | 9.08 | $8.96 | 267600 |
| 2023-09-28 | 9.12 | $8.95 | 241937 |
| 2023-09-27 | 9.18 | $8.98 | 217224 |
| 2023-09-26 | 9.24 | $9.05 | 256900 |
| 2023-09-25 | 9.30 | $9.18 | 185244 |
| 2023-09-22 | 9.34 | $9.35 | 124920 |
| 2023-09-21 | 9.35 | $9.28 | 256421 |
| 2023-09-20 | 9.38 | $9.41 | 206712 |
| 2023-09-19 | 9.39 | $9.38 | 118203 |
| 2023-09-18 | 9.40 | $9.40 | 133800 |
| 2023-09-15 | 9.41 | $9.41 | 121300 |
| 2023-09-14 | 9.43 | $9.42 | 223630 |
| 2023-09-13 | 9.44 | $9.43 | 116039 |
| 2023-09-12 | 9.46 | $9.45 | 177904 |
| 2023-09-11 | 9.47 | $9.46 | 162633 |
| 2023-09-08 | 9.49 | $9.43 | 139200 |
| 2023-09-07 | 9.51 | $9.46 | 137200 |
| 2023-09-06 | 9.54 | $9.50 | 169800 |
| 2023-09-05 | 9.55 | $9.58 | 88840 |
| 2023-09-01 | 9.56 | $9.61 | 61029 |
| 2023-08-31 | 9.56 | $9.60 | 195634 |
| 2023-08-30 | 9.57 | $9.60 | 104221 |
| 2023-08-29 | 9.57 | $9.57 | 169400 |
| 2023-08-28 | 9.59 | $9.54 | 117912 |
| 2023-08-25 | 9.61 | $9.57 | 91419 |
| 2023-08-24 | 9.63 | $9.55 | 70100 |
| 2023-08-23 | 9.66 | $9.63 | 75300 |
| 2023-08-22 | 9.67 | $9.61 | 85416 |
| 2023-08-21 | 9.70 | $9.61 | 121000 |
| 2023-08-18 | 9.73 | $9.72 | 119100 |
| 2023-08-17 | 9.74 | $9.70 | 102310 |
| 2023-08-16 | 9.75 | $9.69 | 134200 |
| 2023-08-15 | 9.78 | $9.77 | 118100 |
| 2023-08-14 | 9.78 | $9.79 | 56100 |
| 2023-08-11 | 9.79 | $9.81 | 106800 |
| 2023-08-10 | 9.80 | $9.78 | 120200 |
| 2023-08-09 | 9.81 | $9.75 | 76714 |
| 2023-08-08 | 9.83 | $9.73 | 217504 |
| 2023-08-07 | 9.85 | $9.70 | 265012 |
| 2023-08-04 | 9.89 | $9.78 | 95900 |
| 2023-08-03 | 9.92 | $9.72 | 232329 |
| 2023-08-02 | 9.97 | $9.87 | 234700 |
| 2023-08-01 | 9.99 | $9.93 | 178400 |
| 2023-07-31 | 10.00 | $9.99 | 134935 |
| 2023-07-28 | 10.00 | $9.98 | 104640 |
| 2023-07-27 | 10.01 | $9.95 | 159600 |
| 2023-07-26 | 10.02 | $9.97 | 175200 |
| 2023-07-25 | 10.03 | $9.99 | 210228 |
| 2023-07-24 | 10.03 | $9.99 | 218700 |
| 2023-07-21 | 10.04 | $10.00 | 282400 |
| 2023-07-20 | 10.05 | $10.04 | 171947 |
| 2023-07-19 | 10.04 | $10.12 | 129000 |
| 2023-07-18 | 10.02 | $10.05 | 59100 |
| 2023-07-17 | 10.02 | $10.05 | 87300 |
| 2023-07-14 | 10.01 | $10.04 | 141034 |
| 2023-07-13 | 10.00 | $10.10 | 95200 |
| 2023-07-12 | 9.97 | $10.02 | 96325 |
| 2023-07-11 | 9.96 | $9.99 | 87533 |
| 2023-07-10 | 9.96 | $9.98 | 65800 |
| 2023-07-07 | 9.95 | $9.93 | 97531 |
| 2023-07-06 | 9.96 | $9.94 | 129300 |
| 2023-07-05 | 9.96 | $9.98 | 126400 |
| 2023-07-03 | 9.96 | $10.01 | 87840 |
| 2023-06-30 | 9.95 | $9.95 | 182803 |
| 2023-06-29 | 9.95 | $9.98 | 202344 |
| 2023-06-28 | 9.94 | $10.04 | 176100 |
| 2023-06-27 | 9.92 | $9.97 | 137100 |
| 2023-06-26 | 9.92 | $9.99 | 168400 |
| 2023-06-23 | 9.90 | $9.95 | 162100 |
| 2023-06-22 | 9.90 | $9.92 | 105549 |
| 2023-06-21 | 9.90 | $9.91 | 136514 |
| 2023-06-20 | 9.90 | $9.93 | 74104 |
| 2023-06-16 | 9.90 | $9.93 | 111200 |
| 2023-06-15 | 9.89 | $9.97 | 60440 |
| 2023-06-14 | 9.88 | $9.95 | 113100 |
| 2023-06-13 | 9.87 | $9.89 | 190800 |
| 2023-06-12 | 9.88 | $9.97 | 68526 |
| 2023-06-09 | 9.87 | $9.94 | 67636 |
| 2023-06-08 | 9.86 | $9.94 | 98501 |
| 2023-06-07 | 9.85 | $9.92 | 110700 |
| 2023-06-06 | 9.85 | $9.92 | 89200 |
| 2023-06-05 | 9.84 | $9.89 | 181602 |
| 2023-06-02 | 9.84 | $9.85 | 240000 |
| 2023-06-01 | 9.85 | $9.93 | 279900 |
| 2023-05-31 | 9.85 | $9.87 | 208100 |
| 2023-05-30 | 9.85 | $9.85 | 240432 |
| 2023-05-26 | 9.87 | $9.77 | 94143 |
| 2023-05-25 | 9.90 | $9.77 | 183240 |
| 2023-05-24 | 9.94 | $9.75 | 165511 |
| 2023-05-23 | 9.99 | $9.83 | 155400 |
| 2023-05-22 | 10.04 | $9.94 | 114800 |
| 2023-05-19 | 10.06 | $9.94 | 73100 |
| 2023-05-18 | 10.10 | $10.01 | 172100 |
| 2023-05-17 | 10.12 | $10.08 | 131600 |
| 2023-05-16 | 10.13 | $10.12 | 88913 |
| 2023-05-15 | 10.13 | $10.15 | 102500 |
| 2023-05-12 | 10.13 | $10.13 | 56500 |
| 2023-05-11 | 10.14 | $10.07 | 92928 |
| 2023-05-10 | 10.15 | $10.13 | 106444 |
| 2023-05-09 | 10.16 | $10.08 | 256200 |
| 2023-05-08 | 10.18 | $10.13 | 90200 |
| 2023-05-05 | 10.19 | $10.21 | 115000 |
| 2023-05-04 | 10.19 | $10.14 | 90321 |
| 2023-05-03 | 10.20 | $10.08 | 141718 |
| 2023-05-02 | 10.22 | $10.15 | 55731 |
| 2023-05-01 | 10.24 | $10.18 | 85044 |
| 2023-04-28 | 10.25 | $10.30 | 93100 |
| 2023-04-27 | 10.24 | $10.20 | 87915 |
| 2023-04-26 | 10.24 | $10.23 | 156300 |
| 2023-04-25 | 10.24 | $10.16 | 110600 |
| 2023-04-24 | 10.26 | $10.20 | 82000 |
| 2023-04-21 | 10.26 | $10.24 | 103800 |
| 2023-04-20 | 10.26 | $10.24 | 151200 |
| 2023-04-19 | 10.26 | $10.10 | 183635 |
| 2023-04-18 | 10.29 | $10.18 | 115300 |
| 2023-04-17 | 10.31 | $10.34 | 117400 |
| 2023-04-14 | 10.30 | $10.37 | 90700 |
| 2023-04-13 | 10.28 | $10.32 | 102111 |
| 2023-04-12 | 10.26 | $10.33 | 68432 |
| 2023-04-11 | 10.24 | $10.30 | 171617 |
| 2023-04-10 | 10.22 | $10.24 | 111800 |
| 2023-04-06 | 10.21 | $10.28 | 124300 |
| 2023-04-05 | 10.20 | $10.29 | 127542 |
| 2023-04-04 | 10.17 | $10.24 | 185500 |
| 2023-04-03 | 10.15 | $10.30 | 90200 |
| 2023-03-31 | 10.12 | $10.40 | 147821 |
| 2023-03-30 | 10.06 | $10.26 | 118100 |
| 2023-03-29 | 10.02 | $10.09 | 109800 |
| 2023-03-28 | 10.02 | $10.09 | 106700 |
| 2023-03-27 | 10.00 | $10.06 | 160109 |
| 2023-03-24 | 10.00 | $10.00 | 144835 |
| 2023-03-23 | 10.01 | $9.99 | 239925 |
| 2023-03-22 | 10.02 | $10.07 | 305327 |
| 2023-03-21 | 10.01 | $9.97 | 262200 |
| 2023-03-20 | 10.03 | $10.15 | 156500 |
| 2023-03-17 | 10.01 | $10.12 | 133300 |
| 2023-03-16 | 10.00 | $10.08 | 381200 |
| 2023-03-15 | 9.99 | $10.05 | 177600 |
| 2023-03-14 | 9.99 | $10.03 | 283201 |
| 2023-03-13 | 9.99 | $10.00 | 157600 |
| 2023-03-10 | 10.00 | $10.07 | 168513 |
| 2023-03-09 | 10.00 | $10.07 | 88145 |
| 2023-03-08 | 9.99 | $10.04 | 123827 |
| 2023-03-07 | 10.00 | $10.04 | 130320 |
| 2023-03-06 | 10.00 | $10.04 | 100100 |
| 2023-03-03 | 10.01 | $10.08 | 138418 |
| 2023-03-02 | 10.00 | $9.98 | 66639 |
| 2023-03-01 | 10.03 | $10.02 | 74145 |
| 2023-02-28 | 10.04 | $9.97 | 92233 |
| 2023-02-27 | 10.07 | $9.97 | 107329 |
| 2023-02-24 | 10.11 | $9.93 | 154300 |
| 2023-02-23 | 10.16 | $9.95 | 119745 |
| 2023-02-22 | 10.21 | $9.94 | 235700 |
| 2023-02-21 | 10.28 | $9.99 | 179800 |
| 2023-02-17 | 10.35 | $10.14 | 124400 |
| 2023-02-16 | 10.40 | $10.15 | 88300 |
| 2023-02-15 | 10.45 | $10.31 | 114432 |
| 2023-02-14 | 10.48 | $10.39 | 84900 |
| 2023-02-13 | 10.49 | $10.43 | 58949 |
| 2023-02-10 | 10.50 | $10.38 | 59205 |
| 2023-02-09 | 10.52 | $10.37 | 152100 |
| 2023-02-08 | 10.54 | $10.43 | 174200 |
| 2023-02-07 | 10.56 | $10.47 | 107829 |
| 2023-02-06 | 10.56 | $10.38 | 159707 |
| 2023-02-03 | 10.59 | $10.53 | 109434 |
| 2023-02-02 | 10.59 | $10.66 | 97800 |
| 2023-02-01 | 10.57 | $10.58 | 188200 |
| 2023-01-31 | 10.55 | $10.54 | 140317 |
| 2023-01-30 | 10.54 | $10.46 | 185900 |
| 2023-01-27 | 10.55 | $10.48 | 132100 |
| 2023-01-26 | 10.55 | $10.43 | 143600 |
| 2023-01-25 | 10.56 | $10.45 | 232400 |
| 2023-01-24 | 10.56 | $10.52 | 160600 |
| 2023-01-23 | 10.56 | $10.60 | 110300 |
| 2023-01-20 | 10.53 | $10.61 | 173040 |
| 2023-01-19 | 10.50 | $10.52 | 205500 |
| 2023-01-18 | 10.48 | $10.54 | 151132 |
| 2023-01-17 | 10.45 | $10.46 | 187636 |
| 2023-01-13 | 10.43 | $10.56 | 115715 |
| 2023-01-12 | 10.39 | $10.53 | 76427 |
| 2023-01-11 | 10.35 | $10.41 | 90300 |
| 2023-01-10 | 10.32 | $10.37 | 108300 |
| 2023-01-09 | 10.30 | $10.46 | 94618 |
| 2023-01-06 | 10.25 | $10.39 | 175403 |
| 2023-01-05 | 10.22 | $10.18 | 198900 |
| 2023-01-04 | 10.22 | $10.30 | 121411 |
| 2023-01-03 | 10.19 | $10.23 | 179045 |
| 2022-12-30 | 10.18 | $10.39 | 618518 |
| 2022-12-29 | 10.13 | $10.16 | 605400 |
| 2022-12-28 | 10.12 | $10.05 | 533447 |
| 2022-12-27 | 10.13 | $9.98 | 455941 |
| 2022-12-23 | 10.16 | $10.01 | 255526 |
| 2022-12-22 | 10.18 | $10.05 | 383647 |
| 2022-12-21 | 10.20 | $10.09 | 187600 |
| 2022-12-20 | 10.22 | $10.07 | 181939 |
| 2022-12-19 | 10.24 | $10.10 | 218236 |
| 2022-12-16 | 10.26 | $10.10 | 171201 |
| 2022-12-15 | 10.27 | $10.16 | 292620 |
| 2022-12-14 | 10.28 | $10.19 | 174300 |
| 2022-12-13 | 10.29 | $10.24 | 245603 |
| 2022-12-12 | 10.28 | $10.21 | 243844 |
| 2022-12-09 | 10.28 | $10.15 | 202547 |
| 2022-12-08 | 10.28 | $10.25 | 175820 |
| 2022-12-07 | 10.27 | $10.28 | 235031 |
| 2022-12-06 | 10.25 | $10.25 | 308000 |
| 2022-12-05 | 10.23 | $10.20 | 496100 |
| 2022-12-02 | 10.21 | $10.25 | 369549 |
| 2022-12-01 | 10.19 | $10.33 | 293405 |
| 2022-11-30 | 10.14 | $10.32 | 368247 |
| 2022-11-29 | 10.08 | $10.19 | 290445 |
| 2022-11-28 | 10.04 | $10.18 | 247620 |
| 2022-11-25 | 9.99 | $10.15 | 67145 |
| 2022-11-23 | 9.94 | $10.14 | 155500 |
| 2022-11-22 | 9.89 | $10.18 | 242200 |
| 2022-11-21 | 9.82 | $10.10 | 311817 |
| 2022-11-18 | 9.76 | $10.00 | 428916 |
| 2022-11-17 | 9.70 | $9.97 | 248200 |
| 2022-11-16 | 9.64 | $9.92 | 225801 |
| 2022-11-15 | 9.59 | $9.86 | 238343 |
| 2022-11-14 | 9.53 | $9.74 | 200700 |
| 2022-11-11 | 9.50 | $9.79 | 202000 |
| 2022-11-10 | 9.45 | $9.79 | 123200 |
| 2022-11-09 | 9.39 | $9.47 | 277522 |
| 2022-11-08 | 9.39 | $9.46 | 206800 |
| 2022-11-07 | 9.39 | $9.48 | 230015 |
| 2022-11-04 | 9.39 | $9.50 | 235244 |
| 2022-11-03 | 9.39 | $9.40 | 321723 |
| 2022-11-02 | 9.41 | $9.46 | 231700 |
| 2022-11-01 | 9.42 | $9.47 | 165740 |
| 2022-10-31 | 9.44 | $9.45 | 179225 |
| 2022-10-28 | 9.46 | $9.52 | 216400 |
| 2022-10-27 | 9.46 | $9.49 | 160943 |
| 2022-10-26 | 9.48 | $9.53 | 206932 |
| 2022-10-25 | 9.50 | $9.45 | 149300 |
| 2022-10-24 | 9.53 | $9.45 | 215806 |
| 2022-10-21 | 9.57 | $9.61 | 115241 |
| 2022-10-20 | 9.59 | $9.67 | 199646 |
| 2022-10-19 | 9.59 | $9.62 | 92438 |
| 2022-10-18 | 9.61 | $9.71 | 134200 |
| 2022-10-17 | 9.61 | $9.67 | 131900 |
| 2022-10-14 | 9.62 | $9.65 | 70508 |
| 2022-10-13 | 9.65 | $9.71 | 156905 |
| 2022-10-12 | 9.66 | $9.77 | 168234 |
| 2022-10-11 | 9.66 | $9.75 | 130400 |
| 2022-10-10 | 9.67 | $9.77 | 177227 |
| 2022-10-07 | 9.68 | $9.78 | 125400 |
| 2022-10-06 | 9.69 | $9.81 | 114300 |
| 2022-10-05 | 9.70 | $9.81 | 182347 |
| 2022-10-04 | 9.71 | $9.87 | 368128 |
| 2022-10-03 | 9.71 | $9.80 | 125500 |
| 2022-09-30 | 9.72 | $9.68 | 426600 |
| 2022-09-29 | 9.77 | $9.65 | 235004 |
| 2022-09-28 | 9.83 | $9.75 | 223200 |
| 2022-09-27 | 9.88 | $9.71 | 273100 |
| 2022-09-26 | 9.95 | $9.72 | 212226 |
| 2022-09-23 | 10.03 | $9.87 | 194544 |
| 2022-09-22 | 10.10 | $9.95 | 197044 |
| 2022-09-21 | 10.16 | $10.11 | 102301 |
| 2022-09-20 | 10.19 | $10.06 | 157339 |
| 2022-09-19 | 10.25 | $10.14 | 345941 |
| 2022-09-16 | 10.30 | $10.15 | 174916 |
| 2022-09-15 | 10.35 | $10.18 | 192500 |
| 2022-09-14 | 10.41 | $10.33 | 115700 |
| 2022-09-13 | 10.44 | $10.38 | 137200 |
| 2022-09-12 | 10.47 | $10.45 | 142900 |
| 2022-09-09 | 10.50 | $10.45 | 105930 |
| 2022-09-08 | 10.53 | $10.44 | 125300 |
| 2022-09-07 | 10.56 | $10.48 | 103600 |
| 2022-09-06 | 10.59 | $10.45 | 122044 |
| 2022-09-02 | 10.64 | $10.51 | 93800 |
| 2022-09-01 | 10.68 | $10.50 | 395400 |
| 2022-08-31 | 10.73 | $10.59 | 180100 |
| 2022-08-30 | 10.77 | $10.57 | 151619 |
| 2022-08-29 | 10.82 | $10.60 | 111000 |
| 2022-08-26 | 10.88 | $10.68 | 27919 |
| 2022-08-25 | 10.92 | $10.78 | 142700 |
| 2022-08-24 | 10.95 | $10.75 | 105624 |
| 2022-08-23 | 11.00 | $10.77 | 218003 |
| 2022-08-22 | 11.04 | $10.80 | 257926 |
| 2022-08-19 | 11.09 | $10.90 | 105600 |
| 2022-08-18 | 11.12 | $11.03 | 132617 |
| 2022-08-17 | 11.13 | $11.02 | 147300 |
| 2022-08-16 | 11.15 | $11.10 | 125325 |
| 2022-08-15 | 11.15 | $11.16 | 379000 |
| 2022-08-12 | 11.13 | $11.17 | 175233 |
| 2022-08-11 | 11.11 | $11.08 | 135935 |
| 2022-08-10 | 11.11 | $11.11 | 135300 |
| 2022-08-09 | 11.10 | $11.03 | 56000 |
| 2022-08-08 | 11.10 | $11.06 | 107648 |
| 2022-08-05 | 11.09 | $11.06 | 263348 |
| 2022-08-04 | 11.09 | $11.19 | 68000 |
| 2022-08-03 | 11.05 | $11.17 | 84429 |
| 2022-08-02 | 11.02 | $11.15 | 58828 |
| 2022-08-01 | 10.98 | $11.13 | 194300 |
| 2022-07-29 | 10.93 | $11.08 | 148238 |
| 2022-07-28 | 10.90 | $11.00 | 124725 |
| 2022-07-27 | 10.87 | $10.87 | 99000 |
| 2022-07-26 | 10.86 | $10.90 | 103500 |
| 2022-07-25 | 10.85 | $10.78 | 73400 |
| 2022-07-22 | 10.86 | $10.82 | 137826 |
| 2022-07-21 | 10.86 | $10.76 | 104319 |
| 2022-07-20 | 10.88 | $10.87 | 137100 |
| 2022-07-19 | 10.88 | $10.88 | 61000 |
| 2022-07-18 | 10.87 | $10.83 | 95400 |
| 2022-07-15 | 10.87 | $10.92 | 55529 |
| 2022-07-14 | 10.85 | $10.88 | 106900 |
| 2022-07-13 | 10.84 | $10.98 | 136800 |
| 2022-07-12 | 10.80 | $11.04 | 68617 |
| 2022-07-11 | 10.74 | $10.93 | 108208 |
| 2022-07-08 | 10.70 | $10.87 | 95400 |
| 2022-07-07 | 10.67 | $10.88 | 115704 |
| 2022-07-06 | 10.62 | $10.90 | 322000 |
| 2022-07-05 | 10.57 | $10.84 | 146813 |
| 2022-07-01 | 10.52 | $10.78 | 112700 |
| 2022-06-30 | 10.48 | $10.70 | 156905 |
| 2022-06-29 | 10.44 | $10.65 | 254426 |
| 2022-06-28 | 10.41 | $10.48 | 148219 |
| 2022-06-27 | 10.42 | $10.46 | 254407 |
| 2022-06-24 | 10.43 | $10.52 | 404430 |
| 2022-06-23 | 10.43 | $10.42 | 420839 |
| 2022-06-22 | 10.45 | $10.30 | 164531 |
| 2022-06-21 | 10.50 | $10.28 | 235746 |
| 2022-06-17 | 10.56 | $10.28 | 162100 |
| 2022-06-16 | 10.64 | $10.28 | 157600 |
| 2022-06-15 | 10.72 | $10.43 | 182800 |
| 2022-06-14 | 10.80 | $10.39 | 234900 |
| 2022-06-13 | 10.89 | $10.60 | 192800 |
| 2022-06-10 | 10.95 | $10.75 | 172000 |
| 2022-06-09 | 10.99 | $10.88 | 106000 |
| 2022-06-08 | 11.01 | $11.10 | 183400 |
| 2022-06-07 | 10.98 | $11.09 | 103006 |
| 2022-06-06 | 10.95 | $11.00 | 104013 |
| 2022-06-03 | 10.94 | $11.07 | 193500 |
| 2022-06-02 | 10.91 | $11.15 | 257200 |
| 2022-06-01 | 10.86 | $11.14 | 120600 |
| 2022-05-31 | 10.80 | $11.14 | 131044 |
| 2022-05-27 | 10.73 | $11.18 | 193228 |
| 2022-05-26 | 10.65 | $11.04 | 185620 |
| 2022-05-25 | 10.58 | $10.78 | 362400 |
| 2022-05-24 | 10.55 | $10.59 | 286526 |
| 2022-05-23 | 10.57 | $10.50 | 281035 |
| 2022-05-20 | 10.60 | $10.54 | 352500 |
| 2022-05-19 | 10.63 | $10.56 | 420825 |
| 2022-05-18 | 10.67 | $10.61 | 257100 |
| 2022-05-17 | 10.70 | $10.60 | 183400 |
| 2022-05-16 | 10.74 | $10.73 | 105200 |
| 2022-05-13 | 10.75 | $10.80 | 187131 |
| 2022-05-12 | 10.76 | $10.96 | 240300 |
| 2022-05-11 | 10.73 | $10.90 | 262410 |
| 2022-05-10 | 10.72 | $10.96 | 205432 |
| 2022-05-09 | 10.69 | $10.87 | 217406 |
| 2022-05-06 | 10.68 | $10.82 | 364307 |
| 2022-05-05 | 10.67 | $10.67 | 181326 |
| 2022-05-04 | 10.70 | $10.76 | 249200 |
| 2022-05-03 | 10.71 | $10.75 | 259700 |
| 2022-05-02 | 10.73 | $10.75 | 200000 |
| 2022-04-29 | 10.76 | $10.76 | 247428 |
| 2022-04-28 | 10.78 | $11.07 | 506500 |
| 2022-04-27 | 10.75 | $10.75 | 265900 |
| 2022-04-26 | 10.78 | $10.75 | 258457 |
| 2022-04-25 | 10.82 | $10.75 | 530600 |
| 2022-04-22 | 10.87 | $10.80 | 265900 |
| 2022-04-21 | 10.92 | $10.89 | 194215 |
| 2022-04-20 | 10.95 | $11.06 | 246700 |
| 2022-04-19 | 10.96 | $10.86 | 272800 |
| 2022-04-18 | 11.01 | $10.94 | 178800 |
| 2022-04-14 | 11.05 | $10.97 | 215300 |
| 2022-04-13 | 11.10 | $10.98 | 379300 |
| 2022-04-12 | 11.15 | $11.05 | 254810 |
| 2022-04-11 | 11.20 | $11.04 | 213026 |
| 2022-04-08 | 11.26 | $11.24 | 176100 |
| 2022-04-07 | 11.29 | $11.33 | 151200 |
| 2022-04-06 | 11.30 | $11.45 | 245900 |
| 2022-04-05 | 11.29 | $11.46 | 367624 |
| 2022-04-04 | 11.28 | $11.43 | 115400 |
| 2022-04-01 | 11.28 | $11.57 | 321100 |
| 2022-03-31 | 11.25 | $11.50 | 299427 |
| 2022-03-30 | 11.23 | $11.33 | 314300 |
| 2022-03-29 | 11.24 | $11.26 | 357897 |
| 2022-03-28 | 11.27 | $11.23 | 268204 |
| 2022-03-25 | 11.32 | $11.32 | 336800 |
| 2022-03-24 | 11.35 | $11.26 | 188330 |
| 2022-03-23 | 11.41 | $11.38 | 115300 |
| 2022-03-22 | 11.45 | $11.43 | 159042 |
| 2022-03-21 | 11.49 | $11.47 | 274400 |
| 2022-03-18 | 11.53 | $11.46 | 334000 |
| 2022-03-17 | 11.58 | $11.51 | 164822 |
| 2022-03-16 | 11.62 | $11.42 | 207500 |
| 2022-03-15 | 11.70 | $11.43 | 143400 |
| 2022-03-14 | 11.79 | $11.49 | 279408 |
| 2022-03-11 | 11.88 | $11.72 | 116376 |
| 2022-03-10 | 11.93 | $11.75 | 255100 |
| 2022-03-09 | 12.00 | $11.99 | 207200 |
| 2022-03-08 | 12.02 | $12.00 | 1.2M |
| 2022-03-07 | 12.04 | $11.96 | 111100 |
| 2022-03-04 | 12.08 | $12.16 | 78420 |
| 2022-03-03 | 12.08 | $12.24 | 70042 |
| 2022-03-02 | 12.07 | $12.20 | 111100 |
| 2022-03-01 | 12.06 | $12.23 | 230539 |
| 2022-02-28 | 12.05 | $12.27 | 108224 |
| 2022-02-25 | 12.03 | $12.23 | 170038 |
| 2022-02-24 | 12.02 | $12.16 | 324600 |
| 2022-02-23 | 12.02 | $11.97 | 137001 |
| 2022-02-22 | 12.06 | $12.07 | 96100 |
| 2022-02-18 | 12.09 | $12.28 | 228018 |
| 2022-02-17 | 12.08 | $12.25 | 268332 |
| 2022-02-16 | 12.07 | $12.15 | 193705 |
| 2022-02-15 | 12.09 | $12.02 | 161900 |
| 2022-02-14 | 12.14 | $11.98 | 203819 |
| 2022-02-11 | 12.21 | $12.07 | 215916 |
| 2022-02-10 | 12.28 | $12.29 | 330300 |
| 2022-02-09 | 12.31 | $12.39 | 91900 |
| 2022-02-08 | 12.32 | $12.36 | 141610 |
| 2022-02-07 | 12.34 | $12.43 | 77500 |
| 2022-02-04 | 12.36 | $12.28 | 105131 |
| 2022-02-03 | 12.41 | $12.39 | 122215 |
| 2022-02-02 | 12.45 | $12.55 | 53209 |
| 2022-02-01 | 12.46 | $12.63 | 112100 |
| 2022-01-31 | 12.46 | $12.52 | 94914 |
| 2022-01-28 | 12.48 | $12.44 | 90500 |
| 2022-01-27 | 12.53 | $12.41 | 156031 |
| 2022-01-26 | 12.59 | $12.51 | 147600 |
| 2022-01-25 | 12.64 | $12.60 | 312200 |
| 2022-01-24 | 12.68 | $12.31 | 280049 |
| 2022-01-21 | 12.79 | $12.40 | 214600 |
| 2022-01-20 | 12.91 | $12.45 | 193102 |
| 2022-01-19 | 13.03 | $12.54 | 341900 |
| 2022-01-18 | 13.15 | $12.62 | 411248 |
| 2022-01-14 | 13.28 | $12.99 | 174600 |
| 2022-01-13 | 13.35 | $13.15 | 136706 |
| 2022-01-12 | 13.39 | $13.22 | 93000 |
| 2022-01-11 | 13.43 | $13.25 | 157846 |
| 2022-01-10 | 13.47 | $13.37 | 146028 |
| 2022-01-07 | 13.49 | $13.40 | 112700 |
| 2022-01-06 | 13.51 | $13.45 | 79400 |
| 2022-01-05 | 13.52 | $13.47 | 121033 |
| 2022-01-04 | 13.53 | $13.51 | 105930 |
| 2022-01-03 | 13.53 | $13.58 | 95800 |
| 2021-12-31 | 13.52 | $13.58 | 140224 |
| 2021-12-30 | 13.51 | $13.55 | 80818 |
| 2021-12-29 | 13.49 | $13.51 | 77900 |
| 2021-12-28 | 13.49 | $13.46 | 108600 |
| 2021-12-27 | 13.49 | $13.46 | 85400 |
| 2021-12-23 | 13.50 | $13.52 | 93800 |
| 2021-12-22 | 13.49 | $13.56 | 144100 |
| 2021-12-21 | 13.47 | $13.42 | 122413 |
| 2021-12-20 | 13.48 | $13.46 | 161402 |
| 2021-12-17 | 13.48 | $13.54 | 117708 |
| 2021-12-16 | 13.47 | $13.53 | 138400 |
| 2021-12-15 | 13.45 | $13.44 | 105704 |
| 2021-12-14 | 13.45 | $13.50 | 98833 |
| 2021-12-13 | 13.44 | $13.52 | 130100 |
| 2021-12-10 | 13.42 | $13.46 | 85600 |
| 2021-12-09 | 13.41 | $13.38 | 132340 |
| 2021-12-08 | 13.42 | $13.47 | 52316 |
| 2021-12-07 | 13.41 | $13.38 | 187400 |
| 2021-12-06 | 13.42 | $13.37 | 101607 |
| 2021-12-03 | 13.43 | $13.38 | 64300 |
| 2021-12-02 | 13.44 | $13.42 | 114100 |
| 2021-12-01 | 13.45 | $13.45 | 108012 |
| 2021-11-30 | 13.45 | $13.47 | 125200 |
| 2021-11-29 | 13.44 | $13.43 | 43707 |
| 2021-11-26 | 13.44 | $13.38 | 53720 |
| 2021-11-24 | 13.46 | $13.41 | 87700 |
| 2021-11-23 | 13.47 | $13.36 | 102031 |
| 2021-11-22 | 13.49 | $13.49 | 117000 |
| 2021-11-19 | 13.48 | $13.50 | 96603 |
| 2021-11-18 | 13.47 | $13.47 | 190301 |
| 2021-11-17 | 13.47 | $13.53 | 117334 |
| 2021-11-16 | 13.46 | $13.51 | 85807 |
| 2021-11-15 | 13.44 | $13.48 | 129800 |
| 2021-11-12 | 13.43 | $13.58 | 152900 |
| 2021-11-11 | 13.40 | $13.56 | 70114 |
| 2021-11-10 | 13.37 | $13.53 | 205900 |
| 2021-11-09 | 13.34 | $13.48 | 71300 |
| 2021-11-08 | 13.31 | $13.41 | 177400 |
| 2021-11-05 | 13.30 | $13.45 | 242200 |
| 2021-11-04 | 13.27 | $13.40 | 140900 |
| 2021-11-03 | 13.25 | $13.39 | 61948 |
| 2021-11-02 | 13.23 | $13.38 | 106131 |
| 2021-11-01 | 13.21 | $13.38 | 332214 |
| 2021-10-29 | 13.19 | $13.31 | 110732 |
| 2021-10-28 | 13.18 | $13.15 | 94700 |
| 2021-10-27 | 13.20 | $13.10 | 149300 |
| 2021-10-26 | 13.24 | $13.13 | 198942 |
| 2021-10-25 | 13.28 | $13.21 | 96100 |
| 2021-10-22 | 13.31 | $13.25 | 120911 |
| 2021-10-21 | 13.33 | $13.34 | 130300 |
| 2021-10-20 | 13.34 | $13.45 | 94400 |
| 2021-10-19 | 13.33 | $13.44 | 115400 |
| 2021-10-18 | 13.32 | $13.40 | 52800 |
| 2021-10-15 | 13.32 | $13.43 | 59825 |
| 2021-10-14 | 13.31 | $13.51 | 139700 |
| 2021-10-13 | 13.28 | $13.46 | 103945 |
| 2021-10-12 | 13.27 | $13.36 | 110324 |
| 2021-10-11 | 13.27 | $13.26 | 99300 |
| 2021-10-08 | 13.29 | $13.21 | 169123 |
| 2021-10-07 | 13.33 | $13.17 | 106700 |
| 2021-10-06 | 13.38 | $13.23 | 104713 |
| 2021-10-05 | 13.43 | $13.23 | 187000 |
| 2021-10-04 | 13.49 | $13.23 | 151034 |
| 2021-10-01 | 13.56 | $13.36 | 118100 |
| 2021-09-30 | 13.62 | $13.38 | 149523 |
| 2021-09-29 | 13.68 | $13.52 | 115224 |
| 2021-09-28 | 13.72 | $13.47 | 158729 |
| 2021-09-27 | 13.77 | $13.64 | 104139 |
| 2021-09-24 | 13.80 | $13.69 | 75600 |
| 2021-09-23 | 13.83 | $13.70 | 147900 |
| 2021-09-22 | 13.86 | $13.80 | 68700 |
| 2021-09-21 | 13.87 | $13.85 | 140800 |
| 2021-09-20 | 13.87 | $13.85 | 72927 |
| 2021-09-17 | 13.87 | $13.87 | 87017 |
| 2021-09-16 | 13.87 | $13.85 | 84740 |
| 2021-09-15 | 13.87 | $13.93 | 171500 |
| 2021-09-14 | 13.86 | $13.88 | 131900 |
| 2021-09-13 | 13.85 | $13.88 | 134300 |
| 2021-09-10 | 13.85 | $13.86 | 110300 |
| 2021-09-09 | 13.84 | $13.85 | 99519 |
| 2021-09-08 | 13.84 | $13.83 | 113000 |
| 2021-09-07 | 13.84 | $13.81 | 245400 |
| 2021-09-03 | 13.84 | $13.83 | 154300 |
| 2021-09-02 | 13.84 | $13.84 | 95731 |
| 2021-09-01 | 13.84 | $13.85 | 172927 |
| 2021-08-31 | 13.84 | $13.82 | 223700 |
| 2021-08-30 | 13.84 | $13.85 | 85029 |
| 2021-08-27 | 13.84 | $13.85 | 112940 |
| 2021-08-26 | 13.84 | $13.82 | 87129 |
| 2021-08-25 | 13.84 | $13.83 | 108844 |
| 2021-08-24 | 13.84 | $13.83 | 130017 |
| 2021-08-23 | 13.84 | $13.82 | 202000 |
| 2021-08-20 | 13.84 | $13.86 | 94433 |
| 2021-08-19 | 13.83 | $13.86 | 238900 |
| 2021-08-18 | 13.82 | $13.78 | 216740 |
| 2021-08-17 | 13.83 | $13.80 | 106000 |
| 2021-08-16 | 13.83 | $13.76 | 121400 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
9.62
2026-08-12
Close Price
$9.69
Vol: 47527
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
8.71
Average
10.46
Maximum
13.88
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-08-12 | 9.62 | $9.69 | 47527 |
| 2026-08-11 | 9.61 | $9.67 | 181734 |
| 2026-08-10 | 9.60 | $9.71 | 125200 |
| 2026-08-07 | 9.58 | $9.72 | 150100 |
| 2026-08-06 | 9.55 | $9.63 | 138900 |
| 2026-08-05 | 9.54 | $9.60 | 175800 |
| 2026-08-04 | 9.55 | $9.61 | 157223 |
| 2026-08-03 | 9.55 | $9.57 | 163312 |
| 2026-07-31 | 9.57 | $9.56 | 154600 |
| 2026-07-30 | 9.59 | $9.61 | 144218 |
| 2026-07-29 | 9.61 | $9.61 | 146700 |
| 2026-07-28 | 9.63 | $9.60 | 128200 |
| 2026-07-27 | 9.66 | $9.60 | 101600 |
| 2026-07-24 | 9.70 | $9.57 | 209420 |
| 2026-07-23 | 9.76 | $9.63 | 211514 |
| 2026-07-22 | 9.81 | $9.72 | 266100 |
| 2026-07-21 | 9.85 | $9.76 | 138522 |
| 2026-07-20 | 9.88 | $9.78 | 71400 |
| 2026-07-17 | 9.91 | $9.75 | 303800 |
| 2026-07-16 | 9.96 | $9.93 | 125900 |
| 2026-07-15 | 9.97 | $9.90 | 218413 |
| 2026-07-14 | 9.98 | $9.98 | 221500 |
| 2026-07-13 | 9.97 | $9.95 | 128300 |
| 2026-07-10 | 9.96 | $9.94 | 45700 |
| 2026-07-09 | 9.96 | $9.95 | 69045 |
| 2026-07-08 | 9.95 | $9.90 | 151200 |
| 2026-07-07 | 9.95 | $9.89 | 143600 |
| 2026-07-06 | 9.95 | $9.96 | 114739 |
| 2026-07-02 | 9.94 | $9.97 | 95900 |
| 2026-07-01 | 9.91 | $9.97 | 144200 |
| 2026-06-30 | 9.88 | $9.96 | 170248 |
| 2026-06-29 | 9.85 | $9.96 | 102520 |
| 2026-06-26 | 9.81 | $9.87 | 130000 |
| 2026-06-25 | 9.79 | $9.83 | 128331 |
| 2026-06-24 | 9.78 | $9.82 | 188700 |
| 2026-06-23 | 9.76 | $9.79 | 211641 |
| 2026-06-22 | 9.76 | $9.73 | 170638 |
| 2026-06-18 | 9.77 | $9.76 | 107612 |
| 2026-06-17 | 9.77 | $9.75 | 71525 |
| 2026-06-16 | 9.78 | $9.80 | 132100 |
| 2026-06-15 | 9.78 | $9.77 | 126200 |
| 2026-06-12 | 9.78 | $9.80 | 29528 |
| 2026-06-11 | 9.78 | $9.84 | 50919 |
| 2026-06-10 | 9.76 | $9.82 | 76308 |
| 2026-06-09 | 9.74 | $9.80 | 152844 |
| 2026-06-08 | 9.73 | $9.67 | 129442 |
| 2026-06-05 | 9.76 | $9.70 | 157500 |
| 2026-06-04 | 9.79 | $9.76 | 122500 |
| 2026-06-03 | 9.80 | $9.82 | 113332 |
| 2026-06-02 | 9.79 | $9.82 | 182500 |
| 2026-06-01 | 9.79 | $9.80 | 183628 |
| 2026-05-29 | 9.79 | $9.87 | 115643 |
| 2026-05-28 | 9.77 | $9.86 | 124800 |
| 2026-05-27 | 9.74 | $9.85 | 140800 |
| 2026-05-26 | 9.72 | $9.80 | 111400 |
| 2026-05-22 | 9.71 | $9.71 | 63025 |
| 2026-05-21 | 9.72 | $9.68 | 149100 |
| 2026-05-20 | 9.75 | $9.69 | 89500 |
| 2026-05-19 | 9.78 | $9.63 | 110000 |
| 2026-05-18 | 9.84 | $9.62 | 129525 |
| 2026-05-15 | 9.92 | $9.75 | 163928 |
| 2026-05-14 | 9.96 | $9.91 | 89297 |
| 2026-05-13 | 9.97 | $9.91 | 109100 |
| 2026-05-12 | 9.98 | $9.93 | 125400 |
| 2026-05-11 | 9.99 | $9.99 | 57700 |
| 2026-05-08 | 9.97 | $9.99 | 75904 |
| 2026-05-07 | 9.96 | $9.98 | 65618 |
| 2026-05-06 | 9.94 | $9.99 | 259900 |
| 2026-05-05 | 9.91 | $9.94 | 122405 |
| 2026-05-04 | 9.89 | $9.82 | 157731 |
| 2026-05-01 | 9.90 | $9.86 | 96106 |
| 2026-04-30 | 9.91 | $9.92 | 109500 |
| 2026-04-29 | 9.89 | $9.87 | 195200 |
| 2026-04-28 | 9.89 | $9.87 | 104101 |
| 2026-04-27 | 9.89 | $9.92 | 121507 |
| 2026-04-24 | 9.87 | $9.80 | 66107 |
| 2026-04-23 | 9.88 | $9.85 | 82312 |
| 2026-04-22 | 9.88 | $9.83 | 117700 |
| 2026-04-21 | 9.89 | $9.87 | 123506 |
| 2026-04-20 | 9.88 | $9.92 | 133721 |
| 2026-04-17 | 9.85 | $9.89 | 68000 |
| 2026-04-16 | 9.83 | $9.87 | 103323 |
| 2026-04-15 | 9.81 | $9.86 | 90522 |
| 2026-04-14 | 9.79 | $9.88 | 101100 |
| 2026-04-13 | 9.76 | $9.90 | 66041 |
| 2026-04-10 | 9.71 | $9.87 | 86438 |
| 2026-04-09 | 9.66 | $9.89 | 194049 |
| 2026-04-08 | 9.60 | $9.79 | 152002 |
| 2026-04-07 | 9.55 | $9.68 | 189135 |
| 2026-04-06 | 9.54 | $9.55 | 189936 |
| 2026-04-02 | 9.56 | $9.60 | 257843 |
| 2026-04-01 | 9.57 | $9.68 | 193224 |
| 2026-03-31 | 9.57 | $9.77 | 220837 |
| 2026-03-30 | 9.53 | $9.53 | 141248 |
| 2026-03-27 | 9.57 | $9.51 | 156643 |
| 2026-03-26 | 9.62 | $9.57 | 205121 |
| 2026-03-25 | 9.67 | $9.60 | 149419 |
| 2026-03-24 | 9.72 | $9.53 | 192600 |
| 2026-03-23 | 9.80 | $9.69 | 92838 |
| 2026-03-20 | 9.86 | $9.73 | 132400 |
| 2026-03-19 | 9.91 | $9.85 | 76700 |
| 2026-03-18 | 9.94 | $9.90 | 55549 |
| 2026-03-17 | 9.96 | $9.90 | 83447 |
| 2026-03-16 | 9.98 | $9.91 | 70300 |
| 2026-03-13 | 10.00 | $9.95 | 96400 |
| 2026-03-12 | 10.02 | $9.98 | 89900 |
| 2026-03-11 | 10.03 | $10.02 | 130400 |
| 2026-03-10 | 10.03 | $10.04 | 137300 |
| 2026-03-09 | 10.02 | $10.00 | 67648 |
| 2026-03-06 | 10.03 | $10.00 | 103000 |
| 2026-03-05 | 10.03 | $10.00 | 127514 |
| 2026-03-04 | 10.04 | $10.01 | 107618 |
| 2026-03-03 | 10.04 | $10.00 | 115900 |
| 2026-03-02 | 10.05 | $10.04 | 262400 |
| 2026-02-27 | 10.04 | $10.04 | 145100 |
| 2026-02-26 | 10.03 | $10.02 | 139400 |
| 2026-02-25 | 10.03 | $10.02 | 154200 |
| 2026-02-24 | 10.02 | $10.01 | 191500 |
| 2026-02-23 | 10.01 | $9.99 | 121700 |
| 2026-02-20 | 10.01 | $9.99 | 90800 |
| 2026-02-19 | 10.01 | $9.98 | 354336 |
| 2026-02-18 | 10.01 | $9.96 | 95518 |
| 2026-02-17 | 10.01 | $9.97 | 97602 |
| 2026-02-13 | 10.01 | $9.99 | 377200 |
| 2026-02-12 | 10.01 | $9.98 | 330000 |
| 2026-02-11 | 10.00 | $9.98 | 130047 |
| 2026-02-10 | 9.99 | $10.01 | 90810 |
| 2026-02-09 | 9.97 | $9.98 | 53400 |
| 2026-02-06 | 9.96 | $9.97 | 239900 |
| 2026-02-05 | 9.94 | $9.95 | 133803 |
| 2026-02-04 | 9.93 | $9.95 | 127100 |
| 2026-02-03 | 9.91 | $9.96 | 175200 |
| 2026-02-02 | 9.88 | $9.93 | 188400 |
| 2026-01-30 | 9.86 | $9.93 | 94915 |
| 2026-01-29 | 9.83 | $9.92 | 110925 |
| 2026-01-28 | 9.80 | $9.85 | 172400 |
| 2026-01-27 | 9.78 | $9.80 | 151400 |
| 2026-01-26 | 9.78 | $9.73 | 208105 |
| 2026-01-23 | 9.80 | $9.70 | 182009 |
| 2026-01-22 | 9.83 | $9.72 | 163900 |
| 2026-01-21 | 9.86 | $9.78 | 232300 |
| 2026-01-20 | 9.88 | $9.80 | 137134 |
| 2026-01-16 | 9.90 | $9.87 | 108620 |
| 2026-01-15 | 9.90 | $9.89 | 74404 |
| 2026-01-14 | 9.89 | $9.96 | 64100 |
| 2026-01-13 | 9.86 | $9.94 | 85800 |
| 2026-01-12 | 9.83 | $9.90 | 89746 |
| 2026-01-09 | 9.80 | $9.91 | 109929 |
| 2026-01-08 | 9.76 | $9.85 | 198604 |
| 2026-01-07 | 9.73 | $9.88 | 278042 |
| 2026-01-06 | 9.69 | $9.78 | 289717 |
| 2026-01-05 | 9.67 | $9.69 | 311070 |
| 2026-01-02 | 9.67 | $9.70 | 175941 |
| 2025-12-31 | 9.67 | $9.73 | 326900 |
| 2025-12-30 | 9.67 | $9.73 | 272500 |
| 2025-12-29 | 9.66 | $9.70 | 499600 |
| 2025-12-26 | 9.67 | $9.67 | 308400 |
| 2025-12-24 | 9.69 | $9.68 | 292100 |
| 2025-12-23 | 9.71 | $9.64 | 368200 |
| 2025-12-22 | 9.74 | $9.71 | 342230 |
| 2025-12-19 | 9.77 | $9.75 | 181025 |
| 2025-12-18 | 9.78 | $9.74 | 192505 |
| 2025-12-17 | 9.81 | $9.75 | 353800 |
| 2025-12-16 | 9.84 | $9.77 | 292332 |
| 2025-12-15 | 9.87 | $9.79 | 313300 |
| 2025-12-12 | 9.90 | $9.85 | 267500 |
| 2025-12-11 | 9.91 | $9.90 | 134800 |
| 2025-12-10 | 9.92 | $9.90 | 317900 |
| 2025-12-09 | 9.92 | $9.91 | 305135 |
| 2025-12-08 | 9.92 | $9.93 | 488800 |
| 2025-12-05 | 9.92 | $9.93 | 227809 |
| 2025-12-04 | 9.91 | $9.93 | 647706 |
| 2025-12-03 | 9.91 | $9.95 | 641425 |
| 2025-12-02 | 9.90 | $9.88 | 167900 |
| 2025-12-01 | 9.90 | $9.92 | 169308 |
| 2025-11-28 | 9.90 | $9.94 | 61800 |
| 2025-11-26 | 9.89 | $9.92 | 106500 |
| 2025-11-25 | 9.88 | $9.92 | 81623 |
| 2025-11-24 | 9.87 | $9.88 | 78500 |
| 2025-11-21 | 9.88 | $9.84 | 86300 |
| 2025-11-20 | 9.89 | $9.85 | 124200 |
| 2025-11-19 | 9.91 | $9.88 | 124200 |
| 2025-11-18 | 9.92 | $9.92 | 122100 |
| 2025-11-17 | 9.92 | $9.91 | 145123 |
| 2025-11-14 | 9.93 | $9.92 | 156040 |
| 2025-11-13 | 9.93 | $9.96 | 89100 |
| 2025-11-12 | 9.92 | $9.98 | 172323 |
| 2025-11-11 | 9.91 | $9.97 | 126749 |
| 2025-11-10 | 9.89 | $9.90 | 122900 |
| 2025-11-07 | 9.89 | $9.87 | 158500 |
| 2025-11-06 | 9.90 | $9.90 | 106947 |
| 2025-11-05 | 9.91 | $9.88 | 326003 |
| 2025-11-04 | 9.92 | $9.94 | 127200 |
| 2025-11-03 | 9.91 | $9.91 | 111000 |
| 2025-10-31 | 9.92 | $9.96 | 151700 |
| 2025-10-30 | 9.91 | $9.90 | 181700 |
| 2025-10-29 | 9.91 | $9.92 | 119411 |
| 2025-10-28 | 9.92 | $9.93 | 139930 |
| 2025-10-27 | 9.92 | $9.95 | 143435 |
| 2025-10-24 | 9.91 | $9.96 | 100045 |
| 2025-10-23 | 9.90 | $9.92 | 159334 |
| 2025-10-22 | 9.90 | $9.92 | 97800 |
| 2025-10-21 | 9.90 | $9.93 | 120600 |
| 2025-10-20 | 9.90 | $9.93 | 157900 |
| 2025-10-17 | 9.89 | $9.85 | 228700 |
| 2025-10-16 | 9.91 | $9.89 | 163100 |
| 2025-10-15 | 9.93 | $9.92 | 172744 |
| 2025-10-14 | 9.94 | $9.95 | 168400 |
| 2025-10-13 | 9.94 | $9.97 | 94100 |
| 2025-10-10 | 9.93 | $9.96 | 86733 |
| 2025-10-09 | 9.93 | $9.94 | 199800 |
| 2025-10-08 | 9.93 | $9.94 | 241000 |
| 2025-10-07 | 9.94 | $9.93 | 134341 |
| 2025-10-06 | 9.95 | $9.92 | 171300 |
| 2025-10-03 | 9.96 | $9.97 | 232200 |
| 2025-10-02 | 9.96 | $9.96 | 104900 |
| 2025-10-01 | 9.96 | $10.02 | 147930 |
| 2025-09-30 | 9.95 | $9.94 | 155600 |
| 2025-09-29 | 9.95 | $9.95 | 117607 |
| 2025-09-26 | 9.96 | $9.91 | 72902 |
| 2025-09-25 | 9.98 | $9.87 | 137332 |
| 2025-09-24 | 10.01 | $9.88 | 100400 |
| 2025-09-23 | 10.05 | $9.97 | 112512 |
| 2025-09-22 | 10.06 | $9.92 | 160100 |
| 2025-09-19 | 10.10 | $9.91 | 175345 |
| 2025-09-18 | 10.14 | $9.99 | 291900 |
| 2025-09-17 | 10.17 | $10.06 | 93000 |
| 2025-09-16 | 10.18 | $10.03 | 173900 |
| 2025-09-15 | 10.20 | $10.03 | 172800 |
| 2025-09-12 | 10.21 | $10.02 | 306742 |
| 2025-09-11 | 10.24 | $10.09 | 334230 |
| 2025-09-10 | 10.24 | $10.25 | 376204 |
| 2025-09-09 | 10.19 | $10.39 | 185436 |
| 2025-09-08 | 10.08 | $10.38 | 171046 |
| 2025-09-05 | 9.95 | $10.23 | 195714 |
| 2025-09-04 | 9.83 | $9.80 | 92135 |
| 2025-09-03 | 9.82 | $9.84 | 122245 |
| 2025-09-02 | 9.80 | $9.76 | 126347 |
| 2025-08-29 | 9.79 | $9.82 | 132240 |
| 2025-08-28 | 9.77 | $9.76 | 221400 |
| 2025-08-27 | 9.75 | $9.81 | 216107 |
| 2025-08-26 | 9.72 | $9.80 | 286949 |
| 2025-08-25 | 9.68 | $9.80 | 155727 |
| 2025-08-22 | 9.64 | $9.72 | 370949 |
| 2025-08-21 | 9.61 | $9.63 | 217230 |
| 2025-08-20 | 9.59 | $9.57 | 188300 |
| 2025-08-19 | 9.60 | $9.55 | 183500 |
| 2025-08-18 | 9.61 | $9.50 | 101239 |
| 2025-08-15 | 9.65 | $9.57 | 97412 |
| 2025-08-14 | 9.66 | $9.63 | 111115 |
| 2025-08-13 | 9.66 | $9.68 | 76600 |
| 2025-08-12 | 9.65 | $9.65 | 160900 |
| 2025-08-11 | 9.63 | $9.60 | 213300 |
| 2025-08-08 | 9.64 | $9.64 | 87831 |
| 2025-08-07 | 9.63 | $9.66 | 100335 |
| 2025-08-06 | 9.60 | $9.64 | 157017 |
| 2025-08-05 | 9.59 | $9.63 | 125726 |
| 2025-08-04 | 9.57 | $9.60 | 111500 |
| 2025-08-01 | 9.55 | $9.62 | 88626 |
| 2025-07-31 | 9.52 | $9.58 | 140500 |
| 2025-07-30 | 9.51 | $9.55 | 155339 |
| 2025-07-29 | 9.49 | $9.54 | 67505 |
| 2025-07-28 | 9.48 | $9.52 | 67408 |
| 2025-07-25 | 9.48 | $9.54 | 157900 |
| 2025-07-24 | 9.46 | $9.49 | 231500 |
| 2025-07-23 | 9.46 | $9.44 | 208100 |
| 2025-07-22 | 9.47 | $9.49 | 52646 |
| 2025-07-21 | 9.48 | $9.44 | 160127 |
| 2025-07-18 | 9.50 | $9.47 | 88000 |
| 2025-07-17 | 9.51 | $9.47 | 120900 |
| 2025-07-16 | 9.53 | $9.48 | 254300 |
| 2025-07-15 | 9.55 | $9.51 | 159026 |
| 2025-07-14 | 9.57 | $9.54 | 118806 |
| 2025-07-11 | 9.58 | $9.52 | 132324 |
| 2025-07-10 | 9.60 | $9.56 | 84639 |
| 2025-07-09 | 9.61 | $9.57 | 94904 |
| 2025-07-08 | 9.62 | $9.60 | 84127 |
| 2025-07-07 | 9.62 | $9.61 | 72807 |
| 2025-07-03 | 9.62 | $9.65 | 68800 |
| 2025-07-02 | 9.61 | $9.65 | 110100 |
| 2025-07-01 | 9.59 | $9.67 | 120531 |
| 2025-06-30 | 9.57 | $9.67 | 145200 |
| 2025-06-27 | 9.54 | $9.58 | 114516 |
| 2025-06-26 | 9.53 | $9.58 | 140400 |
| 2025-06-25 | 9.52 | $9.53 | 128800 |
| 2025-06-24 | 9.52 | $9.56 | 152240 |
| 2025-06-23 | 9.51 | $9.50 | 310200 |
| 2025-06-20 | 9.53 | $9.50 | 273233 |
| 2025-06-18 | 9.55 | $9.50 | 132724 |
| 2025-06-17 | 9.57 | $9.56 | 257912 |
| 2025-06-16 | 9.58 | $9.53 | 162029 |
| 2025-06-13 | 9.60 | $9.59 | 76326 |
| 2025-06-12 | 9.60 | $9.64 | 136836 |
| 2025-06-11 | 9.60 | $9.63 | 185700 |
| 2025-06-10 | 9.59 | $9.62 | 173733 |
| 2025-06-09 | 9.59 | $9.62 | 98808 |
| 2025-06-06 | 9.58 | $9.59 | 96905 |
| 2025-06-05 | 9.59 | $9.62 | 79132 |
| 2025-06-04 | 9.59 | $9.61 | 125900 |
| 2025-06-03 | 9.59 | $9.56 | 134331 |
| 2025-06-02 | 9.61 | $9.54 | 197009 |
| 2025-05-30 | 9.64 | $9.64 | 114745 |
| 2025-05-29 | 9.64 | $9.63 | 90100 |
| 2025-05-28 | 9.65 | $9.60 | 161700 |
| 2025-05-27 | 9.68 | $9.63 | 123600 |
| 2025-05-23 | 9.69 | $9.55 | 55800 |
| 2025-05-22 | 9.74 | $9.53 | 176500 |
| 2025-05-21 | 9.81 | $9.56 | 245430 |
| 2025-05-20 | 9.87 | $9.76 | 89909 |
| 2025-05-19 | 9.89 | $9.77 | 50026 |
| 2025-05-16 | 9.91 | $9.87 | 40418 |
| 2025-05-15 | 9.90 | $9.90 | 50700 |
| 2025-05-14 | 9.88 | $9.83 | 96621 |
| 2025-05-13 | 9.87 | $9.86 | 67148 |
| 2025-05-12 | 9.85 | $9.90 | 92100 |
| 2025-05-09 | 9.81 | $9.89 | 46827 |
| 2025-05-08 | 9.77 | $9.86 | 38531 |
| 2025-05-07 | 9.73 | $9.85 | 117100 |
| 2025-05-06 | 9.68 | $9.77 | 130926 |
| 2025-05-05 | 9.64 | $9.70 | 87533 |
| 2025-05-02 | 9.62 | $9.77 | 96825 |
| 2025-05-01 | 9.57 | $9.73 | 112000 |
| 2025-04-30 | 9.53 | $9.69 | 257600 |
| 2025-04-29 | 9.49 | $9.61 | 149115 |
| 2025-04-28 | 9.46 | $9.64 | 106712 |
| 2025-04-25 | 9.43 | $9.62 | 96230 |
| 2025-04-24 | 9.39 | $9.56 | 122739 |
| 2025-04-23 | 9.37 | $9.48 | 113402 |
| 2025-04-22 | 9.38 | $9.40 | 170148 |
| 2025-04-21 | 9.41 | $9.33 | 201700 |
| 2025-04-17 | 9.48 | $9.54 | 142442 |
| 2025-04-16 | 9.49 | $9.51 | 131814 |
| 2025-04-15 | 9.53 | $9.55 | 129100 |
| 2025-04-14 | 9.56 | $9.57 | 117600 |
| 2025-04-11 | 9.59 | $9.46 | 200400 |
| 2025-04-10 | 9.67 | $9.45 | 174500 |
| 2025-04-09 | 9.77 | $9.66 | 506700 |
| 2025-04-08 | 9.82 | $9.66 | 184801 |
| 2025-04-07 | 9.89 | $9.73 | 300500 |
| 2025-04-04 | 9.96 | $9.93 | 272008 |
| 2025-04-03 | 9.98 | $10.06 | 157000 |
| 2025-04-02 | 9.96 | $10.00 | 94500 |
| 2025-04-01 | 9.95 | $10.02 | 114904 |
| 2025-03-31 | 9.94 | $9.97 | 105500 |
| 2025-03-28 | 9.95 | $9.95 | 113812 |
| 2025-03-27 | 9.96 | $9.89 | 103341 |
| 2025-03-26 | 10.00 | $9.96 | 73406 |
| 2025-03-25 | 10.02 | $10.07 | 107204 |
| 2025-03-24 | 10.01 | $10.19 | 171100 |
| 2025-03-21 | 9.97 | $10.05 | 167919 |
| 2025-03-20 | 9.96 | $9.96 | 121116 |
| 2025-03-19 | 9.98 | $9.94 | 136800 |
| 2025-03-18 | 10.01 | $9.96 | 157900 |
| 2025-03-17 | 10.04 | $9.94 | 215320 |
| 2025-03-14 | 10.09 | $9.99 | 201800 |
| 2025-03-13 | 10.13 | $10.03 | 183703 |
| 2025-03-12 | 10.16 | $10.11 | 192233 |
| 2025-03-11 | 10.19 | $10.15 | 220746 |
| 2025-03-10 | 10.20 | $10.14 | 148617 |
| 2025-03-07 | 10.22 | $10.13 | 216029 |
| 2025-03-06 | 10.25 | $10.18 | 152300 |
| 2025-03-05 | 10.27 | $10.27 | 136106 |
| 2025-03-04 | 10.26 | $10.25 | 100833 |
| 2025-03-03 | 10.26 | $10.27 | 114422 |
| 2025-02-28 | 10.25 | $10.30 | 135537 |
| 2025-02-27 | 10.23 | $10.23 | 146632 |
| 2025-02-26 | 10.23 | $10.26 | 111922 |
| 2025-02-25 | 10.22 | $10.26 | 135800 |
| 2025-02-24 | 10.21 | $10.21 | 158735 |
| 2025-02-21 | 10.21 | $10.24 | 73100 |
| 2025-02-20 | 10.20 | $10.18 | 208800 |
| 2025-02-19 | 10.21 | $10.22 | 161215 |
| 2025-02-18 | 10.20 | $10.15 | 263347 |
| 2025-02-14 | 10.22 | $10.16 | 197000 |
| 2025-02-13 | 10.24 | $10.17 | 129500 |
| 2025-02-12 | 10.26 | $10.18 | 166833 |
| 2025-02-11 | 10.29 | $10.28 | 207929 |
| 2025-02-10 | 10.28 | $10.30 | 120447 |
| 2025-02-07 | 10.27 | $10.30 | 120900 |
| 2025-02-06 | 10.25 | $10.38 | 149635 |
| 2025-02-05 | 10.21 | $10.35 | 177234 |
| 2025-02-04 | 10.17 | $10.28 | 125800 |
| 2025-02-03 | 10.14 | $10.25 | 205300 |
| 2025-01-31 | 10.11 | $10.19 | 184800 |
| 2025-01-30 | 10.10 | $10.22 | 188209 |
| 2025-01-29 | 10.08 | $10.14 | 181620 |
| 2025-01-28 | 10.09 | $10.17 | 237309 |
| 2025-01-27 | 10.08 | $10.13 | 157239 |
| 2025-01-24 | 10.09 | $10.11 | 84925 |
| 2025-01-23 | 10.11 | $10.06 | 176700 |
| 2025-01-22 | 10.15 | $10.13 | 257900 |
| 2025-01-21 | 10.18 | $10.10 | 333300 |
| 2025-01-17 | 10.22 | $10.18 | 129800 |
| 2025-01-16 | 10.25 | $10.21 | 234200 |
| 2025-01-15 | 10.28 | $10.24 | 184700 |
| 2025-01-14 | 10.31 | $10.32 | 185308 |
| 2025-01-13 | 10.32 | $10.26 | 101933 |
| 2025-01-10 | 10.36 | $10.38 | 99000 |
| 2025-01-08 | 10.36 | $10.42 | 129700 |
| 2025-01-07 | 10.35 | $10.44 | 91700 |
| 2025-01-06 | 10.34 | $10.41 | 175100 |
| 2025-01-03 | 10.33 | $10.46 | 78216 |
| 2025-01-02 | 10.30 | $10.42 | 129400 |
| 2024-12-31 | 10.29 | $10.36 | 196400 |
| 2024-12-30 | 10.29 | $10.32 | 383506 |
| 2024-12-27 | 10.31 | $10.26 | 178500 |
| 2024-12-26 | 10.35 | $10.28 | 215719 |
| 2024-12-24 | 10.40 | $10.27 | 142906 |
| 2024-12-23 | 10.46 | $10.33 | 511300 |
| 2024-12-20 | 10.52 | $10.41 | 194128 |
| 2024-12-19 | 10.56 | $10.38 | 266700 |
| 2024-12-18 | 10.62 | $10.37 | 171300 |
| 2024-12-17 | 10.71 | $10.48 | 171905 |
| 2024-12-16 | 10.77 | $10.63 | 228700 |
| 2024-12-13 | 10.80 | $10.68 | 138300 |
| 2024-12-12 | 10.81 | $10.75 | 156600 |
| 2024-12-11 | 10.81 | $10.82 | 342000 |
| 2024-12-10 | 10.78 | $10.77 | 205200 |
| 2024-12-09 | 10.77 | $10.74 | 76210 |
| 2024-12-06 | 10.75 | $10.76 | 107838 |
| 2024-12-05 | 10.72 | $10.71 | 143633 |
| 2024-12-04 | 10.71 | $10.82 | 171833 |
| 2024-12-03 | 10.65 | $10.71 | 144747 |
| 2024-12-02 | 10.61 | $10.70 | 114700 |
| 2024-11-29 | 10.57 | $10.72 | 84300 |
| 2024-11-27 | 10.51 | $10.69 | 345926 |
| 2024-11-26 | 10.45 | $10.55 | 109105 |
| 2024-11-25 | 10.42 | $10.47 | 118328 |
| 2024-11-22 | 10.41 | $10.42 | 164334 |
| 2024-11-21 | 10.42 | $10.41 | 171200 |
| 2024-11-20 | 10.42 | $10.43 | 138142 |
| 2024-11-19 | 10.43 | $10.41 | 113600 |
| 2024-11-18 | 10.44 | $10.42 | 209717 |
| 2024-11-15 | 10.45 | $10.45 | 150102 |
| 2024-11-14 | 10.46 | $10.55 | 90300 |
| 2024-11-13 | 10.43 | $10.51 | 63414 |
| 2024-11-12 | 10.42 | $10.47 | 116909 |
| 2024-11-11 | 10.41 | $10.49 | 136439 |
| 2024-11-08 | 10.40 | $10.49 | 177400 |
| 2024-11-07 | 10.38 | $10.52 | 137500 |
| 2024-11-06 | 10.35 | $10.37 | 284232 |
| 2024-11-05 | 10.37 | $10.46 | 178407 |
| 2024-11-04 | 10.36 | $10.43 | 172642 |
| 2024-11-01 | 10.36 | $10.35 | 172718 |
| 2024-10-31 | 10.39 | $10.47 | 183500 |
| 2024-10-30 | 10.39 | $10.43 | 134005 |
| 2024-10-29 | 10.41 | $10.34 | 187400 |
| 2024-10-28 | 10.45 | $10.40 | 145949 |
| 2024-10-25 | 10.49 | $10.38 | 121900 |
| 2024-10-24 | 10.55 | $10.40 | 150300 |
| 2024-10-23 | 10.61 | $10.45 | 120000 |
| 2024-10-22 | 10.67 | $10.61 | 109212 |
| 2024-10-21 | 10.70 | $10.68 | 71083 |
| 2024-10-18 | 10.70 | $10.77 | 81424 |
| 2024-10-17 | 10.68 | $10.74 | 158400 |
| 2024-10-16 | 10.67 | $10.69 | 94744 |
| 2024-10-15 | 10.67 | $10.64 | 64932 |
| 2024-10-14 | 10.68 | $10.64 | 79837 |
| 2024-10-11 | 10.70 | $10.66 | 79700 |
| 2024-10-10 | 10.71 | $10.75 | 89900 |
| 2024-10-09 | 10.70 | $10.74 | 159100 |
| 2024-10-08 | 10.69 | $10.62 | 79500 |
| 2024-10-07 | 10.71 | $10.66 | 148308 |
| 2024-10-04 | 10.73 | $10.67 | 110700 |
| 2024-10-03 | 10.74 | $10.70 | 231548 |
| 2024-10-02 | 10.75 | $10.70 | 100915 |
| 2024-10-01 | 10.76 | $10.74 | 231913 |
| 2024-09-30 | 10.76 | $10.76 | 123700 |
| 2024-09-27 | 10.76 | $10.70 | 130700 |
| 2024-09-26 | 10.77 | $10.64 | 93538 |
| 2024-09-25 | 10.80 | $10.65 | 96648 |
| 2024-09-24 | 10.83 | $10.68 | 107948 |
| 2024-09-23 | 10.86 | $10.69 | 114500 |
| 2024-09-20 | 10.89 | $10.81 | 91807 |
| 2024-09-19 | 10.89 | $10.93 | 245000 |
| 2024-09-18 | 10.84 | $10.84 | 106100 |
| 2024-09-17 | 10.81 | $10.86 | 111939 |
| 2024-09-16 | 10.77 | $10.83 | 76526 |
| 2024-09-13 | 10.73 | $10.81 | 93708 |
| 2024-09-12 | 10.68 | $10.81 | 128008 |
| 2024-09-11 | 10.62 | $10.74 | 125305 |
| 2024-09-10 | 10.57 | $10.65 | 296000 |
| 2024-09-09 | 10.53 | $10.54 | 153900 |
| 2024-09-06 | 10.52 | $10.54 | 151500 |
| 2024-09-05 | 10.51 | $10.51 | 146100 |
| 2024-09-04 | 10.51 | $10.51 | 135500 |
| 2024-09-03 | 10.50 | $10.51 | 158745 |
| 2024-08-30 | 10.49 | $10.48 | 168538 |
| 2024-08-29 | 10.49 | $10.55 | 200434 |
| 2024-08-28 | 10.47 | $10.45 | 70500 |
| 2024-08-27 | 10.47 | $10.47 | 127704 |
| 2024-08-26 | 10.47 | $10.48 | 57032 |
| 2024-08-23 | 10.46 | $10.44 | 116500 |
| 2024-08-22 | 10.46 | $10.44 | 153507 |
| 2024-08-21 | 10.47 | $10.49 | 186743 |
| 2024-08-20 | 10.46 | $10.46 | 256008 |
| 2024-08-19 | 10.46 | $10.47 | 167943 |
| 2024-08-16 | 10.45 | $10.45 | 246500 |
| 2024-08-15 | 10.45 | $10.42 | 251900 |
| 2024-08-14 | 10.46 | $10.47 | 71837 |
| 2024-08-13 | 10.45 | $10.45 | 124701 |
| 2024-08-12 | 10.45 | $10.42 | 135600 |
| 2024-08-09 | 10.45 | $10.45 | 167500 |
| 2024-08-08 | 10.45 | $10.46 | 121743 |
| 2024-08-07 | 10.44 | $10.53 | 230016 |
| 2024-08-06 | 10.41 | $10.53 | 123600 |
| 2024-08-05 | 10.38 | $10.44 | 206700 |
| 2024-08-02 | 10.36 | $10.53 | 177000 |
| 2024-08-01 | 10.32 | $10.46 | 276800 |
| 2024-07-31 | 10.29 | $10.39 | 424900 |
| 2024-07-30 | 10.27 | $10.36 | 257500 |
| 2024-07-29 | 10.26 | $10.29 | 181000 |
| 2024-07-26 | 10.27 | $10.31 | 204714 |
| 2024-07-25 | 10.28 | $10.30 | 309231 |
| 2024-07-24 | 10.30 | $10.33 | 104808 |
| 2024-07-23 | 10.32 | $10.34 | 219300 |
| 2024-07-22 | 10.33 | $10.33 | 248340 |
| 2024-07-19 | 10.35 | $10.21 | 110400 |
| 2024-07-18 | 10.42 | $10.24 | 227500 |
| 2024-07-17 | 10.49 | $10.37 | 162236 |
| 2024-07-16 | 10.54 | $10.47 | 181245 |
| 2024-07-15 | 10.56 | $10.50 | 344240 |
| 2024-07-12 | 10.58 | $10.59 | 127400 |
| 2024-07-11 | 10.58 | $10.61 | 200400 |
| 2024-07-10 | 10.57 | $10.39 | 223113 |
| 2024-07-09 | 10.63 | $10.52 | 164240 |
| 2024-07-08 | 10.66 | $10.63 | 188034 |
| 2024-07-05 | 10.66 | $10.72 | 122041 |
| 2024-07-03 | 10.63 | $10.68 | 102800 |
| 2024-07-02 | 10.60 | $10.59 | 140300 |
| 2024-07-01 | 10.60 | $10.62 | 246830 |
| 2024-06-28 | 10.59 | $10.58 | 199800 |
| 2024-06-27 | 10.58 | $10.55 | 138701 |
| 2024-06-26 | 10.59 | $10.52 | 168300 |
| 2024-06-25 | 10.60 | $10.55 | 125000 |
| 2024-06-24 | 10.60 | $10.52 | 258600 |
| 2024-06-21 | 10.62 | $10.54 | 168800 |
| 2024-06-20 | 10.63 | $10.60 | 206800 |
| 2024-06-18 | 10.62 | $10.65 | 94449 |
| 2024-06-17 | 10.59 | $10.62 | 125200 |
| 2024-06-14 | 10.57 | $10.61 | 101543 |
| 2024-06-13 | 10.54 | $10.65 | 113600 |
| 2024-06-12 | 10.49 | $10.53 | 94700 |
| 2024-06-11 | 10.47 | $10.56 | 88418 |
| 2024-06-10 | 10.43 | $10.51 | 120500 |
| 2024-06-07 | 10.40 | $10.39 | 152723 |
| 2024-06-06 | 10.41 | $10.48 | 76137 |
| 2024-06-05 | 10.38 | $10.44 | 163700 |
| 2024-06-04 | 10.36 | $10.40 | 155245 |
| 2024-06-03 | 10.35 | $10.31 | 123746 |
| 2024-05-31 | 10.36 | $10.30 | 183844 |
| 2024-05-30 | 10.38 | $10.25 | 88800 |
| 2024-05-29 | 10.42 | $10.21 | 158600 |
| 2024-05-28 | 10.48 | $10.23 | 118927 |
| 2024-05-24 | 10.54 | $10.39 | 84900 |
| 2024-05-23 | 10.57 | $10.32 | 131700 |
| 2024-05-22 | 10.62 | $10.44 | 245403 |
| 2024-05-21 | 10.65 | $10.53 | 152109 |
| 2024-05-20 | 10.65 | $10.63 | 75400 |
| 2024-05-17 | 10.61 | $10.59 | 158735 |
| 2024-05-16 | 10.57 | $10.55 | 102300 |
| 2024-05-15 | 10.54 | $10.57 | 80400 |
| 2024-05-14 | 10.49 | $10.55 | 111900 |
| 2024-05-13 | 10.44 | $10.51 | 96300 |
| 2024-05-10 | 10.38 | $10.50 | 129300 |
| 2024-05-09 | 10.32 | $10.51 | 167200 |
| 2024-05-08 | 10.23 | $10.52 | 371416 |
| 2024-05-07 | 10.12 | $10.51 | 393625 |
| 2024-05-06 | 9.99 | $10.11 | 151600 |
| 2024-05-03 | 9.96 | $10.08 | 112905 |
| 2024-05-02 | 9.93 | $9.97 | 83848 |
| 2024-05-01 | 9.93 | $9.96 | 148806 |
| 2024-04-30 | 9.94 | $9.94 | 120700 |
| 2024-04-29 | 9.95 | $9.96 | 90600 |
| 2024-04-26 | 9.97 | $9.94 | 166927 |
| 2024-04-25 | 9.99 | $9.98 | 63909 |
| 2024-04-24 | 10.01 | $10.07 | 54120 |
| 2024-04-23 | 10.00 | $10.10 | 110800 |
| 2024-04-22 | 9.99 | $10.03 | 109800 |
| 2024-04-19 | 9.99 | $10.04 | 54523 |
| 2024-04-18 | 10.00 | $10.01 | 85942 |
| 2024-04-17 | 10.01 | $10.09 | 46700 |
| 2024-04-16 | 10.01 | $10.05 | 163634 |
| 2024-04-15 | 10.02 | $10.02 | 155400 |
| 2024-04-12 | 10.04 | $10.09 | 63431 |
| 2024-04-11 | 10.05 | $10.05 | 130800 |
| 2024-04-10 | 10.07 | $10.06 | 170732 |
| 2024-04-09 | 10.10 | $10.16 | 84800 |
| 2024-04-08 | 10.10 | $10.13 | 172000 |
| 2024-04-05 | 10.11 | $10.07 | 101600 |
| 2024-04-04 | 10.15 | $10.11 | 115710 |
| 2024-04-03 | 10.18 | $10.08 | 189547 |
| 2024-04-02 | 10.23 | $10.10 | 199900 |
| 2024-04-01 | 10.28 | $10.17 | 259800 |
| 2024-03-28 | 10.33 | $10.35 | 278500 |
| 2024-03-27 | 10.33 | $10.32 | 168403 |
| 2024-03-26 | 10.33 | $10.35 | 130100 |
| 2024-03-25 | 10.33 | $10.35 | 116000 |
| 2024-03-22 | 10.33 | $10.33 | 103207 |
| 2024-03-21 | 10.33 | $10.31 | 91607 |
| 2024-03-20 | 10.35 | $10.31 | 138409 |
| 2024-03-19 | 10.36 | $10.37 | 77146 |
| 2024-03-18 | 10.36 | $10.38 | 58200 |
| 2024-03-15 | 10.36 | $10.32 | 63700 |
| 2024-03-14 | 10.37 | $10.29 | 218800 |
| 2024-03-13 | 10.40 | $10.37 | 286833 |
| 2024-03-12 | 10.40 | $10.36 | 230402 |
| 2024-03-11 | 10.41 | $10.40 | 74713 |
| 2024-03-08 | 10.41 | $10.39 | 141400 |
| 2024-03-07 | 10.41 | $10.41 | 67816 |
| 2024-03-06 | 10.40 | $10.37 | 1.1M |
| 2024-03-05 | 10.40 | $10.38 | 2.4M |
| 2024-03-04 | 10.40 | $10.35 | 123000 |
| 2024-03-01 | 10.40 | $10.41 | 81500 |
| 2024-02-29 | 10.39 | $10.38 | 94410 |
| 2024-02-28 | 10.39 | $10.33 | 178700 |
| 2024-02-27 | 10.39 | $10.31 | 170100 |
| 2024-02-26 | 10.41 | $10.33 | 127440 |
| 2024-02-23 | 10.42 | $10.37 | 90700 |
| 2024-02-22 | 10.41 | $10.36 | 89016 |
| 2024-02-21 | 10.41 | $10.38 | 63300 |
| 2024-02-20 | 10.40 | $10.42 | 79642 |
| 2024-02-16 | 10.37 | $10.38 | 62900 |
| 2024-02-15 | 10.35 | $10.40 | 100600 |
| 2024-02-14 | 10.32 | $10.32 | 191800 |
| 2024-02-13 | 10.30 | $10.27 | 213713 |
| 2024-02-12 | 10.29 | $10.34 | 96903 |
| 2024-02-09 | 10.26 | $10.34 | 162911 |
| 2024-02-08 | 10.21 | $10.31 | 386506 |
| 2024-02-07 | 10.17 | $10.29 | 187320 |
| 2024-02-06 | 10.12 | $10.21 | 116308 |
| 2024-02-05 | 10.09 | $10.13 | 140900 |
| 2024-02-02 | 10.07 | $10.17 | 101000 |
| 2024-02-01 | 10.04 | $10.24 | 182613 |
| 2024-01-31 | 9.98 | $10.15 | 247224 |
| 2024-01-30 | 9.93 | $10.07 | 199410 |
| 2024-01-29 | 9.90 | $10.02 | 142800 |
| 2024-01-26 | 9.88 | $9.90 | 219312 |
| 2024-01-25 | 9.89 | $9.98 | 157539 |
| 2024-01-24 | 9.88 | $9.90 | 240000 |
| 2024-01-23 | 9.90 | $9.89 | 137500 |
| 2024-01-22 | 9.92 | $9.87 | 126032 |
| 2024-01-19 | 9.96 | $9.81 | 269945 |
| 2024-01-18 | 10.02 | $9.89 | 180500 |
| 2024-01-17 | 10.07 | $9.93 | 208200 |
| 2024-01-16 | 10.12 | $9.99 | 273300 |
| 2024-01-12 | 10.16 | $10.07 | 324644 |
| 2024-01-11 | 10.18 | $10.07 | 393316 |
| 2024-01-10 | 10.20 | $10.10 | 176646 |
| 2024-01-09 | 10.22 | $10.18 | 147500 |
| 2024-01-08 | 10.22 | $10.23 | 144400 |
| 2024-01-05 | 10.20 | $10.10 | 155448 |
| 2024-01-04 | 10.21 | $10.18 | 163000 |
| 2024-01-03 | 10.20 | $10.24 | 92233 |
| 2024-01-02 | 10.17 | $10.13 | 111142 |
| 2023-12-29 | 10.16 | $10.13 | 388800 |
| 2023-12-28 | 10.14 | $10.01 | 239200 |
| 2023-12-27 | 10.16 | $10.10 | 219000 |
| 2023-12-26 | 10.15 | $10.06 | 375928 |
| 2023-12-22 | 10.15 | $10.12 | 174047 |
| 2023-12-21 | 10.13 | $10.07 | 430000 |
| 2023-12-20 | 10.12 | $10.13 | 282921 |
| 2023-12-19 | 10.08 | $10.15 | 368900 |
| 2023-12-18 | 10.02 | $9.97 | 323642 |
| 2023-12-15 | 10.00 | $9.99 | 303903 |
| 2023-12-14 | 9.97 | $9.95 | 284807 |
| 2023-12-13 | 9.95 | $9.84 | 620400 |
| 2023-12-12 | 9.95 | $9.77 | 186300 |
| 2023-12-11 | 9.97 | $9.84 | 226529 |
| 2023-12-08 | 9.97 | $9.84 | 221906 |
| 2023-12-07 | 9.97 | $9.91 | 167100 |
| 2023-12-06 | 9.93 | $9.85 | 128400 |
| 2023-12-05 | 9.91 | $9.84 | 119318 |
| 2023-12-04 | 9.88 | $9.83 | 222300 |
| 2023-12-01 | 9.85 | $9.88 | 218000 |
| 2023-11-30 | 9.79 | $9.73 | 265800 |
| 2023-11-29 | 9.76 | $9.74 | 277415 |
| 2023-11-28 | 9.71 | $9.63 | 530500 |
| 2023-11-27 | 9.69 | $9.59 | 219220 |
| 2023-11-24 | 9.67 | $9.58 | 136800 |
| 2023-11-22 | 9.64 | $9.58 | 144400 |
| 2023-11-21 | 9.61 | $9.55 | 177900 |
| 2023-11-20 | 9.57 | $9.56 | 108126 |
| 2023-11-17 | 9.52 | $9.60 | 174700 |
| 2023-11-16 | 9.44 | $9.57 | 190500 |
| 2023-11-15 | 9.36 | $9.41 | 120300 |
| 2023-11-14 | 9.30 | $9.42 | 138819 |
| 2023-11-13 | 9.22 | $9.26 | 336400 |
| 2023-11-10 | 9.17 | $9.25 | 260400 |
| 2023-11-09 | 9.12 | $9.17 | 341508 |
| 2023-11-08 | 9.08 | $9.22 | 180042 |
| 2023-11-07 | 9.01 | $9.13 | 231121 |
| 2023-11-06 | 8.96 | $9.03 | 182100 |
| 2023-11-03 | 8.93 | $9.11 | 283249 |
| 2023-11-02 | 8.86 | $9.04 | 241800 |
| 2023-11-01 | 8.80 | $8.97 | 269743 |
| 2023-10-31 | 8.75 | $8.88 | 184044 |
| 2023-10-30 | 8.73 | $8.84 | 148300 |
| 2023-10-27 | 8.71 | $8.73 | 135830 |
| 2023-10-26 | 8.72 | $8.74 | 160222 |
| 2023-10-25 | 8.73 | $8.64 | 237700 |
| 2023-10-24 | 8.78 | $8.78 | 233400 |
| 2023-10-23 | 8.80 | $8.79 | 146100 |
| 2023-10-20 | 8.82 | $8.79 | 223100 |
| 2023-10-19 | 8.85 | $8.84 | 187800 |
| 2023-10-18 | 8.87 | $8.85 | 160409 |
| 2023-10-17 | 8.89 | $8.90 | 154801 |
| 2023-10-16 | 8.90 | $8.96 | 97800 |
| 2023-10-13 | 8.90 | $8.99 | 190433 |
| 2023-10-12 | 8.89 | $9.01 | 183900 |
| 2023-10-11 | 8.87 | $9.03 | 94500 |
| 2023-10-10 | 8.85 | $8.97 | 192712 |
| 2023-10-09 | 8.84 | $8.92 | 77046 |
| 2023-10-06 | 8.85 | $8.89 | 181200 |
| 2023-10-05 | 8.88 | $8.93 | 173535 |
| 2023-10-04 | 8.90 | $8.97 | 155042 |
| 2023-10-03 | 8.91 | $8.92 | 198717 |
| 2023-10-02 | 8.95 | $8.90 | 294024 |
| 2023-09-29 | 9.00 | $8.96 | 267600 |
| 2023-09-28 | 9.06 | $8.95 | 241937 |
| 2023-09-27 | 9.13 | $8.98 | 217224 |
| 2023-09-26 | 9.20 | $9.05 | 256900 |
| 2023-09-25 | 9.28 | $9.18 | 185244 |
| 2023-09-22 | 9.33 | $9.35 | 124920 |
| 2023-09-21 | 9.33 | $9.28 | 256421 |
| 2023-09-20 | 9.37 | $9.41 | 206712 |
| 2023-09-19 | 9.37 | $9.38 | 118203 |
| 2023-09-18 | 9.38 | $9.40 | 133800 |
| 2023-09-15 | 9.40 | $9.41 | 121300 |
| 2023-09-14 | 9.41 | $9.42 | 223630 |
| 2023-09-13 | 9.42 | $9.43 | 116039 |
| 2023-09-12 | 9.44 | $9.45 | 177904 |
| 2023-09-11 | 9.45 | $9.46 | 162633 |
| 2023-09-08 | 9.46 | $9.43 | 139200 |
| 2023-09-07 | 9.49 | $9.46 | 137200 |
| 2023-09-06 | 9.52 | $9.50 | 169800 |
| 2023-09-05 | 9.54 | $9.58 | 88840 |
| 2023-09-01 | 9.54 | $9.61 | 61029 |
| 2023-08-31 | 9.54 | $9.60 | 195634 |
| 2023-08-30 | 9.53 | $9.60 | 104221 |
| 2023-08-29 | 9.53 | $9.57 | 169400 |
| 2023-08-28 | 9.54 | $9.54 | 117912 |
| 2023-08-25 | 9.56 | $9.57 | 91419 |
| 2023-08-24 | 9.58 | $9.55 | 70100 |
| 2023-08-23 | 9.61 | $9.63 | 75300 |
| 2023-08-22 | 9.63 | $9.61 | 85416 |
| 2023-08-21 | 9.66 | $9.61 | 121000 |
| 2023-08-18 | 9.69 | $9.72 | 119100 |
| 2023-08-17 | 9.70 | $9.70 | 102310 |
| 2023-08-16 | 9.71 | $9.69 | 134200 |
| 2023-08-15 | 9.74 | $9.77 | 118100 |
| 2023-08-14 | 9.74 | $9.79 | 56100 |
| 2023-08-11 | 9.75 | $9.81 | 106800 |
| 2023-08-10 | 9.74 | $9.78 | 120200 |
| 2023-08-09 | 9.75 | $9.75 | 76714 |
| 2023-08-08 | 9.77 | $9.73 | 217504 |
| 2023-08-07 | 9.80 | $9.70 | 265012 |
| 2023-08-04 | 9.85 | $9.78 | 95900 |
| 2023-08-03 | 9.89 | $9.72 | 232329 |
| 2023-08-02 | 9.95 | $9.87 | 234700 |
| 2023-08-01 | 9.98 | $9.93 | 178400 |
| 2023-07-31 | 10.00 | $9.99 | 134935 |
| 2023-07-28 | 10.00 | $9.98 | 104640 |
| 2023-07-27 | 10.01 | $9.95 | 159600 |
| 2023-07-26 | 10.03 | $9.97 | 175200 |
| 2023-07-25 | 10.04 | $9.99 | 210228 |
| 2023-07-24 | 10.05 | $9.99 | 218700 |
| 2023-07-21 | 10.07 | $10.00 | 282400 |
| 2023-07-20 | 10.08 | $10.04 | 171947 |
| 2023-07-19 | 10.08 | $10.12 | 129000 |
| 2023-07-18 | 10.06 | $10.05 | 59100 |
| 2023-07-17 | 10.05 | $10.05 | 87300 |
| 2023-07-14 | 10.04 | $10.04 | 141034 |
| 2023-07-13 | 10.03 | $10.10 | 95200 |
| 2023-07-12 | 10.00 | $10.02 | 96325 |
| 2023-07-11 | 9.99 | $9.99 | 87533 |
| 2023-07-10 | 9.98 | $9.98 | 65800 |
| 2023-07-07 | 9.98 | $9.93 | 97531 |
| 2023-07-06 | 9.99 | $9.94 | 129300 |
| 2023-07-05 | 10.00 | $9.98 | 126400 |
| 2023-07-03 | 9.99 | $10.01 | 87840 |
| 2023-06-30 | 9.98 | $9.95 | 182803 |
| 2023-06-29 | 9.99 | $9.98 | 202344 |
| 2023-06-28 | 9.98 | $10.04 | 176100 |
| 2023-06-27 | 9.96 | $9.97 | 137100 |
| 2023-06-26 | 9.95 | $9.99 | 168400 |
| 2023-06-23 | 9.93 | $9.95 | 162100 |
| 2023-06-22 | 9.92 | $9.92 | 105549 |
| 2023-06-21 | 9.92 | $9.91 | 136514 |
| 2023-06-20 | 9.92 | $9.93 | 74104 |
| 2023-06-16 | 9.92 | $9.93 | 111200 |
| 2023-06-15 | 9.92 | $9.97 | 60440 |
| 2023-06-14 | 9.90 | $9.95 | 113100 |
| 2023-06-13 | 9.89 | $9.89 | 190800 |
| 2023-06-12 | 9.89 | $9.97 | 68526 |
| 2023-06-09 | 9.87 | $9.94 | 67636 |
| 2023-06-08 | 9.85 | $9.94 | 98501 |
| 2023-06-07 | 9.84 | $9.92 | 110700 |
| 2023-06-06 | 9.82 | $9.92 | 89200 |
| 2023-06-05 | 9.81 | $9.89 | 181602 |
| 2023-06-02 | 9.80 | $9.85 | 240000 |
| 2023-06-01 | 9.80 | $9.93 | 279900 |
| 2023-05-31 | 9.79 | $9.87 | 208100 |
| 2023-05-30 | 9.78 | $9.85 | 240432 |
| 2023-05-26 | 9.79 | $9.77 | 94143 |
| 2023-05-25 | 9.83 | $9.77 | 183240 |
| 2023-05-24 | 9.87 | $9.75 | 165511 |
| 2023-05-23 | 9.94 | $9.83 | 155400 |
| 2023-05-22 | 9.99 | $9.94 | 114800 |
| 2023-05-19 | 10.02 | $9.94 | 73100 |
| 2023-05-18 | 10.07 | $10.01 | 172100 |
| 2023-05-17 | 10.09 | $10.08 | 131600 |
| 2023-05-16 | 10.11 | $10.12 | 88913 |
| 2023-05-15 | 10.11 | $10.15 | 102500 |
| 2023-05-12 | 10.10 | $10.13 | 56500 |
| 2023-05-11 | 10.11 | $10.07 | 92928 |
| 2023-05-10 | 10.13 | $10.13 | 106444 |
| 2023-05-09 | 10.13 | $10.08 | 256200 |
| 2023-05-08 | 10.16 | $10.13 | 90200 |
| 2023-05-05 | 10.17 | $10.21 | 115000 |
| 2023-05-04 | 10.16 | $10.14 | 90321 |
| 2023-05-03 | 10.18 | $10.08 | 141718 |
| 2023-05-02 | 10.21 | $10.15 | 55731 |
| 2023-05-01 | 10.23 | $10.18 | 85044 |
| 2023-04-28 | 10.25 | $10.30 | 93100 |
| 2023-04-27 | 10.23 | $10.20 | 87915 |
| 2023-04-26 | 10.24 | $10.23 | 156300 |
| 2023-04-25 | 10.24 | $10.16 | 110600 |
| 2023-04-24 | 10.26 | $10.20 | 82000 |
| 2023-04-21 | 10.28 | $10.24 | 103800 |
| 2023-04-20 | 10.28 | $10.24 | 151200 |
| 2023-04-19 | 10.29 | $10.10 | 183635 |
| 2023-04-18 | 10.34 | $10.18 | 115300 |
| 2023-04-17 | 10.37 | $10.34 | 117400 |
| 2023-04-14 | 10.36 | $10.37 | 90700 |
| 2023-04-13 | 10.34 | $10.32 | 102111 |
| 2023-04-12 | 10.33 | $10.33 | 68432 |
| 2023-04-11 | 10.31 | $10.30 | 171617 |
| 2023-04-10 | 10.29 | $10.24 | 111800 |
| 2023-04-06 | 10.29 | $10.28 | 124300 |
| 2023-04-05 | 10.27 | $10.29 | 127542 |
| 2023-04-04 | 10.24 | $10.24 | 185500 |
| 2023-04-03 | 10.23 | $10.30 | 90200 |
| 2023-03-31 | 10.19 | $10.40 | 147821 |
| 2023-03-30 | 10.10 | $10.26 | 118100 |
| 2023-03-29 | 10.05 | $10.09 | 109800 |
| 2023-03-28 | 10.04 | $10.09 | 106700 |
| 2023-03-27 | 10.02 | $10.06 | 160109 |
| 2023-03-24 | 10.01 | $10.00 | 144835 |
| 2023-03-23 | 10.02 | $9.99 | 239925 |
| 2023-03-22 | 10.03 | $10.07 | 305327 |
| 2023-03-21 | 10.02 | $9.97 | 262200 |
| 2023-03-20 | 10.05 | $10.15 | 156500 |
| 2023-03-17 | 10.02 | $10.12 | 133300 |
| 2023-03-16 | 9.99 | $10.08 | 381200 |
| 2023-03-15 | 9.98 | $10.05 | 177600 |
| 2023-03-14 | 9.97 | $10.03 | 283201 |
| 2023-03-13 | 9.96 | $10.00 | 157600 |
| 2023-03-10 | 9.97 | $10.07 | 168513 |
| 2023-03-09 | 9.95 | $10.07 | 88145 |
| 2023-03-08 | 9.94 | $10.04 | 123827 |
| 2023-03-07 | 9.93 | $10.04 | 130320 |
| 2023-03-06 | 9.92 | $10.04 | 100100 |
| 2023-03-03 | 9.91 | $10.08 | 138418 |
| 2023-03-02 | 9.90 | $9.98 | 66639 |
| 2023-03-01 | 9.91 | $10.02 | 74145 |
| 2023-02-28 | 9.91 | $9.97 | 92233 |
| 2023-02-27 | 9.94 | $9.97 | 107329 |
| 2023-02-24 | 9.97 | $9.93 | 154300 |
| 2023-02-23 | 10.02 | $9.95 | 119745 |
| 2023-02-22 | 10.09 | $9.94 | 235700 |
| 2023-02-21 | 10.17 | $9.99 | 179800 |
| 2023-02-17 | 10.26 | $10.14 | 124400 |
| 2023-02-16 | 10.31 | $10.15 | 88300 |
| 2023-02-15 | 10.38 | $10.31 | 114432 |
| 2023-02-14 | 10.42 | $10.39 | 84900 |
| 2023-02-13 | 10.44 | $10.43 | 58949 |
| 2023-02-10 | 10.44 | $10.38 | 59205 |
| 2023-02-09 | 10.47 | $10.37 | 152100 |
| 2023-02-08 | 10.51 | $10.43 | 174200 |
| 2023-02-07 | 10.53 | $10.47 | 107829 |
| 2023-02-06 | 10.54 | $10.38 | 159707 |
| 2023-02-03 | 10.59 | $10.53 | 109434 |
| 2023-02-02 | 10.60 | $10.66 | 97800 |
| 2023-02-01 | 10.56 | $10.58 | 188200 |
| 2023-01-31 | 10.55 | $10.54 | 140317 |
| 2023-01-30 | 10.54 | $10.46 | 185900 |
| 2023-01-27 | 10.55 | $10.48 | 132100 |
| 2023-01-26 | 10.56 | $10.43 | 143600 |
| 2023-01-25 | 10.58 | $10.45 | 232400 |
| 2023-01-24 | 10.60 | $10.52 | 160600 |
| 2023-01-23 | 10.60 | $10.60 | 110300 |
| 2023-01-20 | 10.58 | $10.61 | 173040 |
| 2023-01-19 | 10.54 | $10.52 | 205500 |
| 2023-01-18 | 10.52 | $10.54 | 151132 |
| 2023-01-17 | 10.49 | $10.46 | 187636 |
| 2023-01-13 | 10.47 | $10.56 | 115715 |
| 2023-01-12 | 10.42 | $10.53 | 76427 |
| 2023-01-11 | 10.37 | $10.41 | 90300 |
| 2023-01-10 | 10.34 | $10.37 | 108300 |
| 2023-01-09 | 10.32 | $10.46 | 94618 |
| 2023-01-06 | 10.26 | $10.39 | 175403 |
| 2023-01-05 | 10.20 | $10.18 | 198900 |
| 2023-01-04 | 10.21 | $10.30 | 121411 |
| 2023-01-03 | 10.17 | $10.23 | 179045 |
| 2022-12-30 | 10.15 | $10.39 | 618518 |
| 2022-12-29 | 10.08 | $10.16 | 605400 |
| 2022-12-28 | 10.06 | $10.05 | 533447 |
| 2022-12-27 | 10.07 | $9.98 | 455941 |
| 2022-12-23 | 10.11 | $10.01 | 255526 |
| 2022-12-22 | 10.14 | $10.05 | 383647 |
| 2022-12-21 | 10.17 | $10.09 | 187600 |
| 2022-12-20 | 10.20 | $10.07 | 181939 |
| 2022-12-19 | 10.23 | $10.10 | 218236 |
| 2022-12-16 | 10.26 | $10.10 | 171201 |
| 2022-12-15 | 10.30 | $10.16 | 292620 |
| 2022-12-14 | 10.32 | $10.19 | 174300 |
| 2022-12-13 | 10.34 | $10.24 | 245603 |
| 2022-12-12 | 10.34 | $10.21 | 243844 |
| 2022-12-09 | 10.36 | $10.15 | 202547 |
| 2022-12-08 | 10.38 | $10.25 | 175820 |
| 2022-12-07 | 10.39 | $10.28 | 235031 |
| 2022-12-06 | 10.37 | $10.25 | 308000 |
| 2022-12-05 | 10.37 | $10.20 | 496100 |
| 2022-12-02 | 10.37 | $10.25 | 369549 |
| 2022-12-01 | 10.35 | $10.33 | 293405 |
| 2022-11-30 | 10.31 | $10.32 | 368247 |
| 2022-11-29 | 10.25 | $10.19 | 290445 |
| 2022-11-28 | 10.21 | $10.18 | 247620 |
| 2022-11-25 | 10.17 | $10.15 | 67145 |
| 2022-11-23 | 10.13 | $10.14 | 155500 |
| 2022-11-22 | 10.07 | $10.18 | 242200 |
| 2022-11-21 | 9.99 | $10.10 | 311817 |
| 2022-11-18 | 9.91 | $10.00 | 428916 |
| 2022-11-17 | 9.85 | $9.97 | 248200 |
| 2022-11-16 | 9.78 | $9.92 | 225801 |
| 2022-11-15 | 9.71 | $9.86 | 238343 |
| 2022-11-14 | 9.64 | $9.74 | 200700 |
| 2022-11-11 | 9.59 | $9.79 | 202000 |
| 2022-11-10 | 9.52 | $9.79 | 123200 |
| 2022-11-09 | 9.43 | $9.47 | 277522 |
| 2022-11-08 | 9.43 | $9.46 | 206800 |
| 2022-11-07 | 9.43 | $9.48 | 230015 |
| 2022-11-04 | 9.43 | $9.50 | 235244 |
| 2022-11-03 | 9.42 | $9.40 | 321723 |
| 2022-11-02 | 9.44 | $9.46 | 231700 |
| 2022-11-01 | 9.45 | $9.47 | 165740 |
| 2022-10-31 | 9.46 | $9.45 | 179225 |
| 2022-10-28 | 9.48 | $9.52 | 216400 |
| 2022-10-27 | 9.48 | $9.49 | 160943 |
| 2022-10-26 | 9.50 | $9.53 | 206932 |
| 2022-10-25 | 9.51 | $9.45 | 149300 |
| 2022-10-24 | 9.55 | $9.45 | 215806 |
| 2022-10-21 | 9.60 | $9.61 | 115241 |
| 2022-10-20 | 9.62 | $9.67 | 199646 |
| 2022-10-19 | 9.62 | $9.62 | 92438 |
| 2022-10-18 | 9.63 | $9.71 | 134200 |
| 2022-10-17 | 9.63 | $9.67 | 131900 |
| 2022-10-14 | 9.64 | $9.65 | 70508 |
| 2022-10-13 | 9.66 | $9.71 | 156905 |
| 2022-10-12 | 9.67 | $9.77 | 168234 |
| 2022-10-11 | 9.66 | $9.75 | 130400 |
| 2022-10-10 | 9.66 | $9.77 | 177227 |
| 2022-10-07 | 9.66 | $9.78 | 125400 |
| 2022-10-06 | 9.65 | $9.81 | 114300 |
| 2022-10-05 | 9.64 | $9.81 | 182347 |
| 2022-10-04 | 9.64 | $9.87 | 368128 |
| 2022-10-03 | 9.61 | $9.80 | 125500 |
| 2022-09-30 | 9.61 | $9.68 | 426600 |
| 2022-09-29 | 9.64 | $9.65 | 235004 |
| 2022-09-28 | 9.71 | $9.75 | 223200 |
| 2022-09-27 | 9.75 | $9.71 | 273100 |
| 2022-09-26 | 9.83 | $9.72 | 212226 |
| 2022-09-23 | 9.92 | $9.87 | 194544 |
| 2022-09-22 | 9.99 | $9.95 | 197044 |
| 2022-09-21 | 10.05 | $10.11 | 102301 |
| 2022-09-20 | 10.08 | $10.06 | 157339 |
| 2022-09-19 | 10.14 | $10.14 | 345941 |
| 2022-09-16 | 10.19 | $10.15 | 174916 |
| 2022-09-15 | 10.25 | $10.18 | 192500 |
| 2022-09-14 | 10.31 | $10.33 | 115700 |
| 2022-09-13 | 10.34 | $10.38 | 137200 |
| 2022-09-12 | 10.37 | $10.45 | 142900 |
| 2022-09-09 | 10.39 | $10.45 | 105930 |
| 2022-09-08 | 10.41 | $10.44 | 125300 |
| 2022-09-07 | 10.44 | $10.48 | 103600 |
| 2022-09-06 | 10.47 | $10.45 | 122044 |
| 2022-09-02 | 10.52 | $10.51 | 93800 |
| 2022-09-01 | 10.56 | $10.50 | 395400 |
| 2022-08-31 | 10.62 | $10.59 | 180100 |
| 2022-08-30 | 10.66 | $10.57 | 151619 |
| 2022-08-29 | 10.72 | $10.60 | 111000 |
| 2022-08-26 | 10.79 | $10.68 | 27919 |
| 2022-08-25 | 10.84 | $10.78 | 142700 |
| 2022-08-24 | 10.88 | $10.75 | 105624 |
| 2022-08-23 | 10.94 | $10.77 | 218003 |
| 2022-08-22 | 11.00 | $10.80 | 257926 |
| 2022-08-19 | 11.07 | $10.90 | 105600 |
| 2022-08-18 | 11.12 | $11.03 | 132617 |
| 2022-08-17 | 11.14 | $11.02 | 147300 |
| 2022-08-16 | 11.17 | $11.10 | 125325 |
| 2022-08-15 | 11.18 | $11.16 | 379000 |
| 2022-08-12 | 11.17 | $11.17 | 175233 |
| 2022-08-11 | 11.15 | $11.08 | 135935 |
| 2022-08-10 | 11.15 | $11.11 | 135300 |
| 2022-08-09 | 11.14 | $11.03 | 56000 |
| 2022-08-08 | 11.15 | $11.06 | 107648 |
| 2022-08-05 | 11.16 | $11.06 | 263348 |
| 2022-08-04 | 11.16 | $11.19 | 68000 |
| 2022-08-03 | 11.12 | $11.17 | 84429 |
| 2022-08-02 | 11.08 | $11.15 | 58828 |
| 2022-08-01 | 11.04 | $11.13 | 194300 |
| 2022-07-29 | 10.98 | $11.08 | 148238 |
| 2022-07-28 | 10.94 | $11.00 | 124725 |
| 2022-07-27 | 10.90 | $10.87 | 99000 |
| 2022-07-26 | 10.90 | $10.90 | 103500 |
| 2022-07-25 | 10.89 | $10.78 | 73400 |
| 2022-07-22 | 10.91 | $10.82 | 137826 |
| 2022-07-21 | 10.92 | $10.76 | 104319 |
| 2022-07-20 | 10.95 | $10.87 | 137100 |
| 2022-07-19 | 10.96 | $10.88 | 61000 |
| 2022-07-18 | 10.96 | $10.83 | 95400 |
| 2022-07-15 | 10.97 | $10.92 | 55529 |
| 2022-07-14 | 10.96 | $10.88 | 106900 |
| 2022-07-13 | 10.95 | $10.98 | 136800 |
| 2022-07-12 | 10.91 | $11.04 | 68617 |
| 2022-07-11 | 10.84 | $10.93 | 108208 |
| 2022-07-08 | 10.79 | $10.87 | 95400 |
| 2022-07-07 | 10.75 | $10.88 | 115704 |
| 2022-07-06 | 10.69 | $10.90 | 322000 |
| 2022-07-05 | 10.62 | $10.84 | 146813 |
| 2022-07-01 | 10.55 | $10.78 | 112700 |
| 2022-06-30 | 10.48 | $10.70 | 156905 |
| 2022-06-29 | 10.42 | $10.65 | 254426 |
| 2022-06-28 | 10.37 | $10.48 | 148219 |
| 2022-06-27 | 10.36 | $10.46 | 254407 |
| 2022-06-24 | 10.36 | $10.52 | 404430 |
| 2022-06-23 | 10.34 | $10.42 | 420839 |
| 2022-06-22 | 10.35 | $10.30 | 164531 |
| 2022-06-21 | 10.41 | $10.28 | 235746 |
| 2022-06-17 | 10.48 | $10.28 | 162100 |
| 2022-06-16 | 10.58 | $10.28 | 157600 |
| 2022-06-15 | 10.70 | $10.43 | 182800 |
| 2022-06-14 | 10.80 | $10.39 | 234900 |
| 2022-06-13 | 10.93 | $10.60 | 192800 |
| 2022-06-10 | 11.03 | $10.75 | 172000 |
| 2022-06-09 | 11.10 | $10.88 | 106000 |
| 2022-06-08 | 11.14 | $11.10 | 183400 |
| 2022-06-07 | 11.12 | $11.09 | 103006 |
| 2022-06-06 | 11.09 | $11.00 | 104013 |
| 2022-06-03 | 11.09 | $11.07 | 193500 |
| 2022-06-02 | 11.06 | $11.15 | 257200 |
| 2022-06-01 | 11.00 | $11.14 | 120600 |
| 2022-05-31 | 10.93 | $11.14 | 131044 |
| 2022-05-27 | 10.84 | $11.18 | 193228 |
| 2022-05-26 | 10.72 | $11.04 | 185620 |
| 2022-05-25 | 10.61 | $10.78 | 362400 |
| 2022-05-24 | 10.57 | $10.59 | 286526 |
| 2022-05-23 | 10.58 | $10.50 | 281035 |
| 2022-05-20 | 10.63 | $10.54 | 352500 |
| 2022-05-19 | 10.67 | $10.56 | 420825 |
| 2022-05-18 | 10.71 | $10.61 | 257100 |
| 2022-05-17 | 10.75 | $10.60 | 183400 |
| 2022-05-16 | 10.81 | $10.73 | 105200 |
| 2022-05-13 | 10.83 | $10.80 | 187131 |
| 2022-05-12 | 10.84 | $10.96 | 240300 |
| 2022-05-11 | 10.81 | $10.90 | 262410 |
| 2022-05-10 | 10.78 | $10.96 | 205432 |
| 2022-05-09 | 10.73 | $10.87 | 217406 |
| 2022-05-06 | 10.70 | $10.82 | 364307 |
| 2022-05-05 | 10.69 | $10.67 | 181326 |
| 2022-05-04 | 10.72 | $10.76 | 249200 |
| 2022-05-03 | 10.72 | $10.75 | 259700 |
| 2022-05-02 | 10.74 | $10.75 | 200000 |
| 2022-04-29 | 10.77 | $10.76 | 247428 |
| 2022-04-28 | 10.79 | $11.07 | 506500 |
| 2022-04-27 | 10.73 | $10.75 | 265900 |
| 2022-04-26 | 10.76 | $10.75 | 258457 |
| 2022-04-25 | 10.80 | $10.75 | 530600 |
| 2022-04-22 | 10.86 | $10.80 | 265900 |
| 2022-04-21 | 10.91 | $10.89 | 194215 |
| 2022-04-20 | 10.94 | $11.06 | 246700 |
| 2022-04-19 | 10.94 | $10.86 | 272800 |
| 2022-04-18 | 11.00 | $10.94 | 178800 |
| 2022-04-14 | 11.05 | $10.97 | 215300 |
| 2022-04-13 | 11.10 | $10.98 | 379300 |
| 2022-04-12 | 11.17 | $11.05 | 254810 |
| 2022-04-11 | 11.23 | $11.04 | 213026 |
| 2022-04-08 | 11.31 | $11.24 | 176100 |
| 2022-04-07 | 11.34 | $11.33 | 151200 |
| 2022-04-06 | 11.36 | $11.45 | 245900 |
| 2022-04-05 | 11.34 | $11.46 | 367624 |
| 2022-04-04 | 11.32 | $11.43 | 115400 |
| 2022-04-01 | 11.30 | $11.57 | 321100 |
| 2022-03-31 | 11.24 | $11.50 | 299427 |
| 2022-03-30 | 11.20 | $11.33 | 314300 |
| 2022-03-29 | 11.20 | $11.26 | 357897 |
| 2022-03-28 | 11.22 | $11.23 | 268204 |
| 2022-03-25 | 11.27 | $11.32 | 336800 |
| 2022-03-24 | 11.30 | $11.26 | 188330 |
| 2022-03-23 | 11.36 | $11.38 | 115300 |
| 2022-03-22 | 11.40 | $11.43 | 159042 |
| 2022-03-21 | 11.43 | $11.47 | 274400 |
| 2022-03-18 | 11.47 | $11.46 | 334000 |
| 2022-03-17 | 11.51 | $11.51 | 164822 |
| 2022-03-16 | 11.56 | $11.42 | 207500 |
| 2022-03-15 | 11.65 | $11.43 | 143400 |
| 2022-03-14 | 11.76 | $11.49 | 279408 |
| 2022-03-11 | 11.88 | $11.72 | 116376 |
| 2022-03-10 | 11.96 | $11.75 | 255100 |
| 2022-03-09 | 12.04 | $11.99 | 207200 |
| 2022-03-08 | 12.07 | $12.00 | 1.2M |
| 2022-03-07 | 12.10 | $11.96 | 111100 |
| 2022-03-04 | 12.15 | $12.16 | 78420 |
| 2022-03-03 | 12.15 | $12.24 | 70042 |
| 2022-03-02 | 12.13 | $12.20 | 111100 |
| 2022-03-01 | 12.12 | $12.23 | 230539 |
| 2022-02-28 | 12.09 | $12.27 | 108224 |
| 2022-02-25 | 12.05 | $12.23 | 170038 |
| 2022-02-24 | 12.02 | $12.16 | 324600 |
| 2022-02-23 | 12.01 | $11.97 | 137001 |
| 2022-02-22 | 12.05 | $12.07 | 96100 |
| 2022-02-18 | 12.08 | $12.28 | 228018 |
| 2022-02-17 | 12.05 | $12.25 | 268332 |
| 2022-02-16 | 12.02 | $12.15 | 193705 |
| 2022-02-15 | 12.03 | $12.02 | 161900 |
| 2022-02-14 | 12.08 | $11.98 | 203819 |
| 2022-02-11 | 12.16 | $12.07 | 215916 |
| 2022-02-10 | 12.23 | $12.29 | 330300 |
| 2022-02-09 | 12.26 | $12.39 | 91900 |
| 2022-02-08 | 12.26 | $12.36 | 141610 |
| 2022-02-07 | 12.27 | $12.43 | 77500 |
| 2022-02-04 | 12.27 | $12.28 | 105131 |
| 2022-02-03 | 12.32 | $12.39 | 122215 |
| 2022-02-02 | 12.35 | $12.55 | 53209 |
| 2022-02-01 | 12.34 | $12.63 | 112100 |
| 2022-01-31 | 12.31 | $12.52 | 94914 |
| 2022-01-28 | 12.31 | $12.44 | 90500 |
| 2022-01-27 | 12.34 | $12.41 | 156031 |
| 2022-01-26 | 12.39 | $12.51 | 147600 |
| 2022-01-25 | 12.43 | $12.60 | 312200 |
| 2022-01-24 | 12.46 | $12.31 | 280049 |
| 2022-01-21 | 12.59 | $12.40 | 214600 |
| 2022-01-20 | 12.72 | $12.45 | 193102 |
| 2022-01-19 | 12.87 | $12.54 | 341900 |
| 2022-01-18 | 13.03 | $12.62 | 411248 |
| 2022-01-14 | 13.20 | $12.99 | 174600 |
| 2022-01-13 | 13.29 | $13.15 | 136706 |
| 2022-01-12 | 13.35 | $13.22 | 93000 |
| 2022-01-11 | 13.40 | $13.25 | 157846 |
| 2022-01-10 | 13.46 | $13.37 | 146028 |
| 2022-01-07 | 13.49 | $13.40 | 112700 |
| 2022-01-06 | 13.52 | $13.45 | 79400 |
| 2022-01-05 | 13.53 | $13.47 | 121033 |
| 2022-01-04 | 13.55 | $13.51 | 105930 |
| 2022-01-03 | 13.55 | $13.58 | 95800 |
| 2021-12-31 | 13.54 | $13.58 | 140224 |
| 2021-12-30 | 13.52 | $13.55 | 80818 |
| 2021-12-29 | 13.50 | $13.51 | 77900 |
| 2021-12-28 | 13.50 | $13.46 | 108600 |
| 2021-12-27 | 13.50 | $13.46 | 85400 |
| 2021-12-23 | 13.51 | $13.52 | 93800 |
| 2021-12-22 | 13.50 | $13.56 | 144100 |
| 2021-12-21 | 13.48 | $13.42 | 122413 |
| 2021-12-20 | 13.50 | $13.46 | 161402 |
| 2021-12-17 | 13.50 | $13.54 | 117708 |
| 2021-12-16 | 13.48 | $13.53 | 138400 |
| 2021-12-15 | 13.46 | $13.44 | 105704 |
| 2021-12-14 | 13.47 | $13.50 | 98833 |
| 2021-12-13 | 13.45 | $13.52 | 130100 |
| 2021-12-10 | 13.43 | $13.46 | 85600 |
| 2021-12-09 | 13.42 | $13.38 | 132340 |
| 2021-12-08 | 13.43 | $13.47 | 52316 |
| 2021-12-07 | 13.41 | $13.38 | 187400 |
| 2021-12-06 | 13.42 | $13.37 | 101607 |
| 2021-12-03 | 13.44 | $13.38 | 64300 |
| 2021-12-02 | 13.46 | $13.42 | 114100 |
| 2021-12-01 | 13.47 | $13.45 | 108012 |
| 2021-11-30 | 13.47 | $13.47 | 125200 |
| 2021-11-29 | 13.46 | $13.43 | 43707 |
| 2021-11-26 | 13.47 | $13.38 | 53720 |
| 2021-11-24 | 13.49 | $13.41 | 87700 |
| 2021-11-23 | 13.51 | $13.36 | 102031 |
| 2021-11-22 | 13.54 | $13.49 | 117000 |
| 2021-11-19 | 13.55 | $13.50 | 96603 |
| 2021-11-18 | 13.54 | $13.47 | 190301 |
| 2021-11-17 | 13.55 | $13.53 | 117334 |
| 2021-11-16 | 13.54 | $13.51 | 85807 |
| 2021-11-15 | 13.53 | $13.48 | 129800 |
| 2021-11-12 | 13.52 | $13.58 | 152900 |
| 2021-11-11 | 13.48 | $13.56 | 70114 |
| 2021-11-10 | 13.44 | $13.53 | 205900 |
| 2021-11-09 | 13.40 | $13.48 | 71300 |
| 2021-11-08 | 13.37 | $13.41 | 177400 |
| 2021-11-05 | 13.35 | $13.45 | 242200 |
| 2021-11-04 | 13.31 | $13.40 | 140900 |
| 2021-11-03 | 13.28 | $13.39 | 61948 |
| 2021-11-02 | 13.25 | $13.38 | 106131 |
| 2021-11-01 | 13.22 | $13.38 | 332214 |
| 2021-10-29 | 13.18 | $13.31 | 110732 |
| 2021-10-28 | 13.16 | $13.15 | 94700 |
| 2021-10-27 | 13.18 | $13.10 | 149300 |
| 2021-10-26 | 13.23 | $13.13 | 198942 |
| 2021-10-25 | 13.27 | $13.21 | 96100 |
| 2021-10-22 | 13.31 | $13.25 | 120911 |
| 2021-10-21 | 13.34 | $13.34 | 130300 |
| 2021-10-20 | 13.35 | $13.45 | 94400 |
| 2021-10-19 | 13.33 | $13.44 | 115400 |
| 2021-10-18 | 13.31 | $13.40 | 52800 |
| 2021-10-15 | 13.29 | $13.43 | 59825 |
| 2021-10-14 | 13.27 | $13.51 | 139700 |
| 2021-10-13 | 13.22 | $13.46 | 103945 |
| 2021-10-12 | 13.17 | $13.36 | 110324 |
| 2021-10-11 | 13.16 | $13.26 | 99300 |
| 2021-10-08 | 13.17 | $13.21 | 169123 |
| 2021-10-07 | 13.20 | $13.17 | 106700 |
| 2021-10-06 | 13.26 | $13.23 | 104713 |
| 2021-10-05 | 13.31 | $13.23 | 187000 |
| 2021-10-04 | 13.38 | $13.23 | 151034 |
| 2021-10-01 | 13.47 | $13.36 | 118100 |
| 2021-09-30 | 13.53 | $13.38 | 149523 |
| 2021-09-29 | 13.61 | $13.52 | 115224 |
| 2021-09-28 | 13.66 | $13.47 | 158729 |
| 2021-09-27 | 13.74 | $13.64 | 104139 |
| 2021-09-24 | 13.78 | $13.69 | 75600 |
| 2021-09-23 | 13.81 | $13.70 | 147900 |
| 2021-09-22 | 13.85 | $13.80 | 68700 |
| 2021-09-21 | 13.87 | $13.85 | 140800 |
| 2021-09-20 | 13.87 | $13.85 | 72927 |
| 2021-09-17 | 13.88 | $13.87 | 87017 |
| 2021-09-16 | 13.88 | $13.85 | 84740 |
| 2021-09-15 | 13.88 | $13.93 | 171500 |
| 2021-09-14 | 13.86 | $13.88 | 131900 |
| 2021-09-13 | 13.85 | $13.88 | 134300 |
| 2021-09-10 | 13.84 | $13.86 | 110300 |
| 2021-09-09 | 13.84 | $13.85 | 99519 |
| 2021-09-08 | 13.83 | $13.83 | 113000 |
| 2021-09-07 | 13.83 | $13.81 | 245400 |
| 2021-09-03 | 13.84 | $13.83 | 154300 |
| 2021-09-02 | 13.84 | $13.84 | 95731 |
| 2021-09-01 | 13.84 | $13.85 | 172927 |
| 2021-08-31 | 13.84 | $13.82 | 223700 |
| 2021-08-30 | 13.84 | $13.85 | 85029 |
| 2021-08-27 | 13.84 | $13.85 | 112940 |
| 2021-08-26 | 13.83 | $13.82 | 87129 |
| 2021-08-25 | 13.83 | $13.83 | 108844 |
| 2021-08-24 | 13.83 | $13.83 | 130017 |
| 2021-08-23 | 13.83 | $13.82 | 202000 |
| 2021-08-20 | 13.83 | $13.86 | 94433 |
| 2021-08-19 | 13.82 | $13.86 | 238900 |
| 2021-08-18 | 13.81 | $13.78 | 216740 |
| 2021-08-17 | 13.82 | $13.80 | 106000 |
| 2021-08-16 | 13.83 | $13.76 | 121400 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
46.50
2026-08-12
Close Price
$9.69
Vol: 47527
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
17.70
Average
47.39
Maximum
76.31
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-08-12 | 46.50 | $9.69 | 47527 |
| 2026-08-11 | 45.37 | $9.67 | 181734 |
| 2026-08-10 | 47.95 | $9.71 | 125200 |
| 2026-08-07 | 48.60 | $9.72 | 150100 |
| 2026-08-06 | 41.80 | $9.63 | 138900 |
| 2026-08-05 | 39.25 | $9.60 | 175800 |
| 2026-08-04 | 39.80 | $9.61 | 157223 |
| 2026-08-03 | 36.40 | $9.57 | 163312 |
| 2026-07-31 | 35.54 | $9.56 | 154600 |
| 2026-07-30 | 37.99 | $9.61 | 144218 |
| 2026-07-29 | 37.99 | $9.61 | 146700 |
| 2026-07-28 | 37.21 | $9.60 | 128200 |
| 2026-07-27 | 37.21 | $9.60 | 101600 |
| 2026-07-24 | 34.99 | $9.57 | 209420 |
| 2026-07-23 | 37.51 | $9.63 | 211514 |
| 2026-07-22 | 41.79 | $9.72 | 266100 |
| 2026-07-21 | 43.91 | $9.76 | 138522 |
| 2026-07-20 | 45.00 | $9.78 | 71400 |
| 2026-07-17 | 42.99 | $9.75 | 303800 |
| 2026-07-16 | 54.27 | $9.93 | 125900 |
| 2026-07-15 | 52.29 | $9.90 | 218413 |
| 2026-07-14 | 58.73 | $9.98 | 221500 |
| 2026-07-13 | 56.84 | $9.95 | 128300 |
| 2026-07-10 | 56.20 | $9.94 | 45700 |
| 2026-07-09 | 57.00 | $9.95 | 69045 |
| 2026-07-08 | 53.88 | $9.90 | 151200 |
| 2026-07-07 | 53.24 | $9.89 | 143600 |
| 2026-07-06 | 58.69 | $9.96 | 114739 |
| 2026-07-02 | 59.51 | $9.97 | 95900 |
| 2026-07-01 | 59.51 | $9.97 | 144200 |
| 2026-06-30 | 58.99 | $9.96 | 170248 |
| 2026-06-29 | 58.99 | $9.96 | 102520 |
| 2026-06-26 | 54.20 | $9.87 | 130000 |
| 2026-06-25 | 51.83 | $9.83 | 128331 |
| 2026-06-24 | 51.23 | $9.82 | 188700 |
| 2026-06-23 | 49.43 | $9.79 | 211641 |
| 2026-06-22 | 45.62 | $9.73 | 170638 |
| 2026-06-18 | 47.32 | $9.76 | 107612 |
| 2026-06-17 | 46.69 | $9.75 | 71525 |
| 2026-06-16 | 49.48 | $9.80 | 132100 |
| 2026-06-15 | 47.70 | $9.77 | 126200 |
| 2026-06-12 | 49.35 | $9.80 | 29528 |
| 2026-06-11 | 51.62 | $9.84 | 50919 |
| 2026-06-10 | 50.54 | $9.82 | 76308 |
| 2026-06-09 | 49.47 | $9.80 | 152844 |
| 2026-06-08 | 41.67 | $9.67 | 129442 |
| 2026-06-05 | 43.13 | $9.70 | 157500 |
| 2026-06-04 | 46.20 | $9.76 | 122500 |
| 2026-06-03 | 49.56 | $9.82 | 113332 |
| 2026-06-02 | 49.56 | $9.82 | 182500 |
| 2026-06-01 | 48.44 | $9.80 | 183628 |
| 2026-05-29 | 52.33 | $9.87 | 115643 |
| 2026-05-28 | 51.80 | $9.86 | 124800 |
| 2026-05-27 | 51.29 | $9.85 | 140800 |
| 2026-05-26 | 48.71 | $9.80 | 111400 |
| 2026-05-22 | 43.61 | $9.71 | 63025 |
| 2026-05-21 | 41.77 | $9.68 | 149100 |
| 2026-05-20 | 42.21 | $9.69 | 89500 |
| 2026-05-19 | 38.56 | $9.63 | 110000 |
| 2026-05-18 | 37.94 | $9.62 | 129525 |
| 2026-05-15 | 43.34 | $9.75 | 163928 |
| 2026-05-14 | 52.00 | $9.91 | 89297 |
| 2026-05-13 | 52.00 | $9.91 | 109100 |
| 2026-05-12 | 53.20 | $9.93 | 125400 |
| 2026-05-11 | 56.94 | $9.99 | 57700 |
| 2026-05-08 | 56.94 | $9.99 | 75904 |
| 2026-05-07 | 56.48 | $9.98 | 65618 |
| 2026-05-06 | 57.06 | $9.99 | 259900 |
| 2026-05-05 | 54.86 | $9.94 | 122405 |
| 2026-05-04 | 48.89 | $9.82 | 157731 |
| 2026-05-01 | 51.03 | $9.86 | 96106 |
| 2026-04-30 | 54.41 | $9.92 | 109500 |
| 2026-04-29 | 51.89 | $9.87 | 195200 |
| 2026-04-28 | 51.89 | $9.87 | 104101 |
| 2026-04-27 | 54.62 | $9.92 | 121507 |
| 2026-04-24 | 48.42 | $9.80 | 66107 |
| 2026-04-23 | 51.19 | $9.85 | 82312 |
| 2026-04-22 | 50.11 | $9.83 | 117700 |
| 2026-04-21 | 52.31 | $9.87 | 123506 |
| 2026-04-20 | 55.20 | $9.92 | 133721 |
| 2026-04-17 | 53.74 | $9.89 | 68000 |
| 2026-04-16 | 52.77 | $9.87 | 103323 |
| 2026-04-15 | 52.30 | $9.86 | 90522 |
| 2026-04-14 | 53.32 | $9.88 | 101100 |
| 2026-04-13 | 54.33 | $9.90 | 66041 |
| 2026-04-10 | 53.06 | $9.87 | 86438 |
| 2026-04-09 | 54.01 | $9.89 | 194049 |
| 2026-04-08 | 49.75 | $9.79 | 152002 |
| 2026-04-07 | 44.37 | $9.68 | 189135 |
| 2026-04-06 | 36.76 | $9.55 | 189936 |
| 2026-04-02 | 38.70 | $9.60 | 257843 |
| 2026-04-01 | 42.06 | $9.68 | 193224 |
| 2026-03-31 | 46.36 | $9.77 | 220837 |
| 2026-03-30 | 27.59 | $9.53 | 141248 |
| 2026-03-27 | 25.53 | $9.51 | 156643 |
| 2026-03-26 | 27.78 | $9.57 | 205121 |
| 2026-03-25 | 29.00 | $9.60 | 149419 |
| 2026-03-24 | 21.36 | $9.53 | 192600 |
| 2026-03-23 | 27.88 | $9.69 | 92838 |
| 2026-03-20 | 30.05 | $9.73 | 132400 |
| 2026-03-19 | 38.65 | $9.85 | 76700 |
| 2026-03-18 | 43.58 | $9.90 | 55549 |
| 2026-03-17 | 43.58 | $9.90 | 83447 |
| 2026-03-16 | 44.61 | $9.91 | 70300 |
| 2026-03-13 | 49.00 | $9.95 | 96400 |
| 2026-03-12 | 52.70 | $9.98 | 89900 |
| 2026-03-11 | 58.26 | $10.02 | 130400 |
| 2026-03-10 | 61.34 | $10.04 | 137300 |
| 2026-03-09 | 57.03 | $10.00 | 67648 |
| 2026-03-06 | 57.03 | $10.00 | 103000 |
| 2026-03-05 | 57.03 | $10.00 | 127514 |
| 2026-03-04 | 58.42 | $10.01 | 107618 |
| 2026-03-03 | 57.43 | $10.00 | 115900 |
| 2026-03-02 | 63.15 | $10.04 | 262400 |
| 2026-02-27 | 63.15 | $10.04 | 145100 |
| 2026-02-26 | 61.42 | $10.02 | 139400 |
| 2026-02-25 | 61.42 | $10.02 | 154200 |
| 2026-02-24 | 60.58 | $10.01 | 191500 |
| 2026-02-23 | 58.89 | $9.99 | 121700 |
| 2026-02-20 | 58.89 | $9.99 | 90800 |
| 2026-02-19 | 58.07 | $9.98 | 354336 |
| 2026-02-18 | 56.44 | $9.96 | 95518 |
| 2026-02-17 | 57.50 | $9.97 | 97602 |
| 2026-02-13 | 59.65 | $9.99 | 377200 |
| 2026-02-12 | 58.92 | $9.98 | 330000 |
| 2026-02-11 | 58.92 | $9.98 | 130047 |
| 2026-02-10 | 61.94 | $10.01 | 90810 |
| 2026-02-09 | 59.99 | $9.98 | 53400 |
| 2026-02-06 | 59.33 | $9.97 | 239900 |
| 2026-02-05 | 58.02 | $9.95 | 133803 |
| 2026-02-04 | 58.02 | $9.95 | 127100 |
| 2026-02-03 | 58.88 | $9.96 | 175200 |
| 2026-02-02 | 57.06 | $9.93 | 188400 |
| 2026-01-30 | 57.06 | $9.93 | 94915 |
| 2026-01-29 | 56.49 | $9.92 | 110925 |
| 2026-01-28 | 52.22 | $9.85 | 172400 |
| 2026-01-27 | 48.81 | $9.80 | 151400 |
| 2026-01-26 | 43.45 | $9.73 | 208105 |
| 2026-01-23 | 40.93 | $9.70 | 182009 |
| 2026-01-22 | 42.12 | $9.72 | 163900 |
| 2026-01-21 | 45.92 | $9.78 | 232300 |
| 2026-01-20 | 47.27 | $9.80 | 137134 |
| 2026-01-16 | 52.40 | $9.87 | 108620 |
| 2026-01-15 | 53.98 | $9.89 | 74404 |
| 2026-01-14 | 60.03 | $9.96 | 64100 |
| 2026-01-13 | 58.78 | $9.94 | 85800 |
| 2026-01-12 | 56.17 | $9.90 | 89746 |
| 2026-01-09 | 57.03 | $9.91 | 109929 |
| 2026-01-08 | 52.92 | $9.85 | 198604 |
| 2026-01-07 | 55.44 | $9.88 | 278042 |
| 2026-01-06 | 47.55 | $9.78 | 289717 |
| 2026-01-05 | 38.20 | $9.69 | 311070 |
| 2026-01-02 | 38.93 | $9.70 | 175941 |
| 2025-12-31 | 41.18 | $9.73 | 326900 |
| 2025-12-30 | 41.18 | $9.73 | 272500 |
| 2025-12-29 | 37.95 | $9.70 | 499600 |
| 2025-12-26 | 34.52 | $9.67 | 308400 |
| 2025-12-24 | 35.14 | $9.68 | 292100 |
| 2025-12-23 | 30.43 | $9.64 | 368200 |
| 2025-12-22 | 34.60 | $9.71 | 342230 |
| 2025-12-19 | 37.39 | $9.75 | 181025 |
| 2025-12-18 | 36.17 | $9.74 | 192505 |
| 2025-12-17 | 36.85 | $9.75 | 353800 |
| 2025-12-16 | 38.22 | $9.77 | 292332 |
| 2025-12-15 | 39.61 | $9.79 | 313300 |
| 2025-12-12 | 44.22 | $9.85 | 267500 |
| 2025-12-11 | 48.70 | $9.90 | 134800 |
| 2025-12-10 | 48.70 | $9.90 | 317900 |
| 2025-12-09 | 49.61 | $9.91 | 305135 |
| 2025-12-08 | 51.43 | $9.93 | 488800 |
| 2025-12-05 | 51.43 | $9.93 | 227809 |
| 2025-12-04 | 51.43 | $9.93 | 647706 |
| 2025-12-03 | 53.10 | $9.95 | 641425 |
| 2025-12-02 | 47.42 | $9.88 | 167900 |
| 2025-12-01 | 50.76 | $9.92 | 169308 |
| 2025-11-28 | 52.51 | $9.94 | 61800 |
| 2025-11-26 | 50.90 | $9.92 | 106500 |
| 2025-11-25 | 50.90 | $9.92 | 81623 |
| 2025-11-24 | 47.69 | $9.88 | 78500 |
| 2025-11-21 | 44.23 | $9.84 | 86300 |
| 2025-11-20 | 44.93 | $9.85 | 124200 |
| 2025-11-19 | 47.08 | $9.88 | 124200 |
| 2025-11-18 | 50.10 | $9.92 | 122100 |
| 2025-11-17 | 49.33 | $9.91 | 145123 |
| 2025-11-14 | 50.07 | $9.92 | 156040 |
| 2025-11-13 | 53.08 | $9.96 | 89100 |
| 2025-11-12 | 54.65 | $9.98 | 172323 |
| 2025-11-11 | 54.00 | $9.97 | 126749 |
| 2025-11-10 | 49.21 | $9.90 | 122900 |
| 2025-11-07 | 46.96 | $9.87 | 158500 |
| 2025-11-06 | 49.02 | $9.90 | 106947 |
| 2025-11-05 | 47.56 | $9.88 | 326003 |
| 2025-11-04 | 51.79 | $9.94 | 127200 |
| 2025-11-03 | 49.67 | $9.91 | 111000 |
| 2025-10-31 | 53.39 | $9.96 | 151700 |
| 2025-10-30 | 49.03 | $9.90 | 181700 |
| 2025-10-29 | 50.53 | $9.92 | 119411 |
| 2025-10-28 | 51.27 | $9.93 | 139930 |
| 2025-10-27 | 52.74 | $9.95 | 143435 |
| 2025-10-24 | 53.47 | $9.96 | 100045 |
| 2025-10-23 | 50.89 | $9.92 | 159334 |
| 2025-10-22 | 50.89 | $9.92 | 97800 |
| 2025-10-21 | 51.54 | $9.93 | 120600 |
| 2025-10-20 | 51.54 | $9.93 | 157900 |
| 2025-10-17 | 46.65 | $9.85 | 228700 |
| 2025-10-16 | 49.00 | $9.89 | 163100 |
| 2025-10-15 | 50.82 | $9.92 | 172744 |
| 2025-10-14 | 52.68 | $9.95 | 168400 |
| 2025-10-13 | 53.93 | $9.97 | 94100 |
| 2025-10-10 | 53.40 | $9.96 | 86733 |
| 2025-10-09 | 52.37 | $9.94 | 199800 |
| 2025-10-08 | 52.37 | $9.94 | 241000 |
| 2025-10-07 | 51.89 | $9.93 | 134341 |
| 2025-10-06 | 51.43 | $9.92 | 171300 |
| 2025-10-03 | 53.90 | $9.97 | 232200 |
| 2025-10-02 | 53.48 | $9.96 | 104900 |
| 2025-10-01 | 56.45 | $10.02 | 147930 |
| 2025-09-30 | 53.15 | $9.94 | 155600 |
| 2025-09-29 | 53.63 | $9.95 | 117607 |
| 2025-09-26 | 51.98 | $9.91 | 72902 |
| 2025-09-25 | 50.29 | $9.87 | 137332 |
| 2025-09-24 | 50.72 | $9.88 | 100400 |
| 2025-09-23 | 54.65 | $9.97 | 112512 |
| 2025-09-22 | 52.71 | $9.92 | 160100 |
| 2025-09-19 | 52.33 | $9.91 | 175345 |
| 2025-09-18 | 55.79 | $9.99 | 291900 |
| 2025-09-17 | 59.04 | $10.06 | 93000 |
| 2025-09-16 | 58.04 | $10.03 | 173900 |
| 2025-09-15 | 58.04 | $10.03 | 172800 |
| 2025-09-12 | 57.73 | $10.02 | 306742 |
| 2025-09-11 | 60.70 | $10.09 | 334230 |
| 2025-09-10 | 68.34 | $10.25 | 376204 |
| 2025-09-09 | 76.31 | $10.39 | 185436 |
| 2025-09-08 | 76.12 | $10.38 | 171046 |
| 2025-09-05 | 73.06 | $10.23 | 195714 |
| 2025-09-04 | 58.57 | $9.80 | 92135 |
| 2025-09-03 | 61.50 | $9.84 | 122245 |
| 2025-09-02 | 57.47 | $9.76 | 126347 |
| 2025-08-29 | 62.10 | $9.82 | 132240 |
| 2025-08-28 | 58.95 | $9.76 | 221400 |
| 2025-08-27 | 63.10 | $9.81 | 216107 |
| 2025-08-26 | 62.60 | $9.80 | 286949 |
| 2025-08-25 | 62.60 | $9.80 | 155727 |
| 2025-08-22 | 58.55 | $9.72 | 370949 |
| 2025-08-21 | 53.12 | $9.63 | 217230 |
| 2025-08-20 | 48.89 | $9.57 | 188300 |
| 2025-08-19 | 47.38 | $9.55 | 183500 |
| 2025-08-18 | 43.43 | $9.50 | 101239 |
| 2025-08-15 | 48.25 | $9.57 | 97412 |
| 2025-08-14 | 53.06 | $9.63 | 111115 |
| 2025-08-13 | 57.59 | $9.68 | 76600 |
| 2025-08-12 | 55.42 | $9.65 | 160900 |
| 2025-08-11 | 51.48 | $9.60 | 213300 |
| 2025-08-08 | 55.19 | $9.64 | 87831 |
| 2025-08-07 | 57.14 | $9.66 | 100335 |
| 2025-08-06 | 55.65 | $9.64 | 157017 |
| 2025-08-05 | 54.90 | $9.63 | 125726 |
| 2025-08-04 | 52.64 | $9.60 | 111500 |
| 2025-08-01 | 54.37 | $9.62 | 88626 |
| 2025-07-31 | 51.33 | $9.58 | 140500 |
| 2025-07-30 | 48.90 | $9.55 | 155339 |
| 2025-07-29 | 48.08 | $9.54 | 67505 |
| 2025-07-28 | 46.45 | $9.52 | 67408 |
| 2025-07-25 | 47.88 | $9.54 | 157900 |
| 2025-07-24 | 43.77 | $9.49 | 231500 |
| 2025-07-23 | 39.21 | $9.44 | 208100 |
| 2025-07-22 | 42.48 | $9.49 | 52646 |
| 2025-07-21 | 37.53 | $9.44 | 160127 |
| 2025-07-18 | 39.47 | $9.47 | 88000 |
| 2025-07-17 | 39.47 | $9.47 | 120900 |
| 2025-07-16 | 40.09 | $9.48 | 254300 |
| 2025-07-15 | 41.97 | $9.51 | 159026 |
| 2025-07-14 | 43.93 | $9.54 | 118806 |
| 2025-07-11 | 42.22 | $9.52 | 132324 |
| 2025-07-10 | 44.82 | $9.56 | 84639 |
| 2025-07-09 | 45.49 | $9.57 | 94904 |
| 2025-07-08 | 47.49 | $9.60 | 84127 |
| 2025-07-07 | 48.17 | $9.61 | 72807 |
| 2025-07-03 | 50.91 | $9.65 | 68800 |
| 2025-07-02 | 50.91 | $9.65 | 110100 |
| 2025-07-01 | 52.25 | $9.67 | 120531 |
| 2025-06-30 | 52.25 | $9.67 | 145200 |
| 2025-06-27 | 46.53 | $9.58 | 114516 |
| 2025-06-26 | 46.53 | $9.58 | 140400 |
| 2025-06-25 | 43.10 | $9.53 | 128800 |
| 2025-06-24 | 44.74 | $9.56 | 152240 |
| 2025-06-23 | 40.45 | $9.50 | 310200 |
| 2025-06-20 | 40.45 | $9.50 | 273233 |
| 2025-06-18 | 40.45 | $9.50 | 132724 |
| 2025-06-17 | 43.33 | $9.56 | 257912 |
| 2025-06-16 | 41.35 | $9.53 | 162029 |
| 2025-06-13 | 44.29 | $9.59 | 76326 |
| 2025-06-12 | 46.94 | $9.64 | 136836 |
| 2025-06-11 | 46.33 | $9.63 | 185700 |
| 2025-06-10 | 45.74 | $9.62 | 173733 |
| 2025-06-09 | 45.74 | $9.62 | 98808 |
| 2025-06-06 | 44.07 | $9.59 | 96905 |
| 2025-06-05 | 45.40 | $9.62 | 79132 |
| 2025-06-04 | 44.87 | $9.61 | 125900 |
| 2025-06-03 | 42.23 | $9.56 | 134331 |
| 2025-06-02 | 41.16 | $9.54 | 197009 |
| 2025-05-30 | 45.14 | $9.64 | 114745 |
| 2025-05-29 | 44.63 | $9.63 | 90100 |
| 2025-05-28 | 43.12 | $9.60 | 161700 |
| 2025-05-27 | 44.27 | $9.63 | 123600 |
| 2025-05-23 | 40.26 | $9.55 | 55800 |
| 2025-05-22 | 39.23 | $9.53 | 176500 |
| 2025-05-21 | 40.22 | $9.56 | 245430 |
| 2025-05-20 | 47.91 | $9.76 | 89909 |
| 2025-05-19 | 48.35 | $9.77 | 50026 |
| 2025-05-16 | 52.97 | $9.87 | 40418 |
| 2025-05-15 | 54.45 | $9.90 | 50700 |
| 2025-05-14 | 51.44 | $9.83 | 96621 |
| 2025-05-13 | 52.86 | $9.86 | 67148 |
| 2025-05-12 | 54.78 | $9.90 | 92100 |
| 2025-05-09 | 54.39 | $9.89 | 46827 |
| 2025-05-08 | 53.23 | $9.86 | 38531 |
| 2025-05-07 | 52.85 | $9.85 | 117100 |
| 2025-05-06 | 49.75 | $9.77 | 130926 |
| 2025-05-05 | 46.85 | $9.70 | 87533 |
| 2025-05-02 | 49.57 | $9.77 | 96825 |
| 2025-05-01 | 47.93 | $9.73 | 112000 |
| 2025-04-30 | 46.27 | $9.69 | 257600 |
| 2025-04-29 | 42.80 | $9.61 | 149115 |
| 2025-04-28 | 43.81 | $9.64 | 106712 |
| 2025-04-25 | 42.96 | $9.62 | 96230 |
| 2025-04-24 | 40.39 | $9.56 | 122739 |
| 2025-04-23 | 36.78 | $9.48 | 113402 |
| 2025-04-22 | 32.93 | $9.40 | 170148 |
| 2025-04-21 | 29.35 | $9.33 | 201700 |
| 2025-04-17 | 34.61 | $9.54 | 142442 |
| 2025-04-16 | 32.98 | $9.51 | 131814 |
| 2025-04-15 | 34.06 | $9.55 | 129100 |
| 2025-04-14 | 34.60 | $9.57 | 117600 |
| 2025-04-11 | 28.73 | $9.46 | 200400 |
| 2025-04-10 | 28.17 | $9.45 | 174500 |
| 2025-04-09 | 33.37 | $9.66 | 506700 |
| 2025-04-08 | 33.37 | $9.66 | 184801 |
| 2025-04-07 | 35.33 | $9.73 | 300500 |
| 2025-04-04 | 42.04 | $9.93 | 272008 |
| 2025-04-03 | 47.62 | $10.06 | 157000 |
| 2025-04-02 | 44.38 | $10.00 | 94500 |
| 2025-04-01 | 45.27 | $10.02 | 114904 |
| 2025-03-31 | 42.54 | $9.97 | 105500 |
| 2025-03-28 | 41.44 | $9.95 | 113812 |
| 2025-03-27 | 38.03 | $9.89 | 103341 |
| 2025-03-26 | 40.65 | $9.96 | 73406 |
| 2025-03-25 | 45.31 | $10.07 | 107204 |
| 2025-03-24 | 51.42 | $10.19 | 171100 |
| 2025-03-21 | 42.89 | $10.05 | 167919 |
| 2025-03-20 | 36.02 | $9.96 | 121116 |
| 2025-03-19 | 34.36 | $9.94 | 136800 |
| 2025-03-18 | 35.23 | $9.96 | 157900 |
| 2025-03-17 | 33.63 | $9.94 | 215320 |
| 2025-03-14 | 35.72 | $9.99 | 201800 |
| 2025-03-13 | 37.50 | $10.03 | 183703 |
| 2025-03-12 | 41.41 | $10.11 | 192233 |
| 2025-03-11 | 43.56 | $10.15 | 220746 |
| 2025-03-10 | 42.86 | $10.14 | 148617 |
| 2025-03-07 | 42.17 | $10.13 | 216029 |
| 2025-03-06 | 44.73 | $10.18 | 152300 |
| 2025-03-05 | 49.90 | $10.27 | 136106 |
| 2025-03-04 | 48.65 | $10.25 | 100833 |
| 2025-03-03 | 49.84 | $10.27 | 114422 |
| 2025-02-28 | 51.63 | $10.30 | 135537 |
| 2025-02-27 | 47.44 | $10.23 | 146632 |
| 2025-02-26 | 49.17 | $10.26 | 111922 |
| 2025-02-25 | 49.17 | $10.26 | 135800 |
| 2025-02-24 | 46.21 | $10.21 | 158735 |
| 2025-02-21 | 47.80 | $10.24 | 73100 |
| 2025-02-20 | 44.15 | $10.18 | 208800 |
| 2025-02-19 | 46.20 | $10.22 | 161215 |
| 2025-02-18 | 41.71 | $10.15 | 263347 |
| 2025-02-14 | 42.19 | $10.16 | 197000 |
| 2025-02-13 | 42.65 | $10.17 | 129500 |
| 2025-02-12 | 43.10 | $10.18 | 166833 |
| 2025-02-11 | 47.90 | $10.28 | 207929 |
| 2025-02-10 | 48.94 | $10.30 | 120447 |
| 2025-02-07 | 48.94 | $10.30 | 120900 |
| 2025-02-06 | 53.08 | $10.38 | 149635 |
| 2025-02-05 | 51.62 | $10.35 | 177234 |
| 2025-02-04 | 48.04 | $10.28 | 125800 |
| 2025-02-03 | 46.43 | $10.25 | 205300 |
| 2025-01-31 | 43.07 | $10.19 | 184800 |
| 2025-01-30 | 44.39 | $10.22 | 188209 |
| 2025-01-29 | 39.70 | $10.14 | 181620 |
| 2025-01-28 | 40.93 | $10.17 | 237309 |
| 2025-01-27 | 38.51 | $10.13 | 157239 |
| 2025-01-24 | 37.30 | $10.11 | 84925 |
| 2025-01-23 | 34.21 | $10.06 | 176700 |
| 2025-01-22 | 36.61 | $10.13 | 257900 |
| 2025-01-21 | 34.74 | $10.10 | 333300 |
| 2025-01-17 | 37.54 | $10.18 | 129800 |
| 2025-01-16 | 38.65 | $10.21 | 234200 |
| 2025-01-15 | 39.76 | $10.24 | 184700 |
| 2025-01-14 | 42.90 | $10.32 | 185308 |
| 2025-01-13 | 39.50 | $10.26 | 101933 |
| 2025-01-10 | 44.54 | $10.38 | 99000 |
| 2025-01-08 | 46.41 | $10.42 | 129700 |
| 2025-01-07 | 47.36 | $10.44 | 91700 |
| 2025-01-06 | 45.78 | $10.41 | 175100 |
| 2025-01-03 | 48.06 | $10.46 | 78216 |
| 2025-01-02 | 46.02 | $10.42 | 129400 |
| 2024-12-31 | 42.82 | $10.36 | 196400 |
| 2024-12-30 | 40.58 | $10.32 | 383506 |
| 2024-12-27 | 37.08 | $10.26 | 178500 |
| 2024-12-26 | 37.79 | $10.28 | 215719 |
| 2024-12-24 | 37.22 | $10.27 | 142906 |
| 2024-12-23 | 39.26 | $10.33 | 511300 |
| 2024-12-20 | 42.19 | $10.41 | 194128 |
| 2024-12-19 | 40.61 | $10.38 | 266700 |
| 2024-12-18 | 40.09 | $10.37 | 171300 |
| 2024-12-17 | 44.11 | $10.48 | 171905 |
| 2024-12-16 | 50.70 | $10.63 | 228700 |
| 2024-12-13 | 53.21 | $10.68 | 138300 |
| 2024-12-12 | 56.97 | $10.75 | 156600 |
| 2024-12-11 | 61.07 | $10.82 | 342000 |
| 2024-12-10 | 59.07 | $10.77 | 205200 |
| 2024-12-09 | 57.84 | $10.74 | 76210 |
| 2024-12-06 | 58.97 | $10.76 | 107838 |
| 2024-12-05 | 56.98 | $10.71 | 143633 |
| 2024-12-04 | 63.40 | $10.82 | 171833 |
| 2024-12-03 | 59.01 | $10.71 | 144747 |
| 2024-12-02 | 58.58 | $10.70 | 114700 |
| 2024-11-29 | 59.77 | $10.72 | 84300 |
| 2024-11-27 | 58.57 | $10.69 | 345926 |
| 2024-11-26 | 52.28 | $10.55 | 109105 |
| 2024-11-25 | 47.99 | $10.47 | 118328 |
| 2024-11-22 | 45.05 | $10.42 | 164334 |
| 2024-11-21 | 44.46 | $10.41 | 171200 |
| 2024-11-20 | 45.39 | $10.43 | 138142 |
| 2024-11-19 | 44.28 | $10.41 | 113600 |
| 2024-11-18 | 44.71 | $10.42 | 209717 |
| 2024-11-15 | 45.99 | $10.45 | 150102 |
| 2024-11-14 | 50.58 | $10.55 | 90300 |
| 2024-11-13 | 48.63 | $10.51 | 63414 |
| 2024-11-12 | 46.63 | $10.47 | 116909 |
| 2024-11-11 | 47.51 | $10.49 | 136439 |
| 2024-11-08 | 47.51 | $10.49 | 177400 |
| 2024-11-07 | 48.75 | $10.52 | 137500 |
| 2024-11-06 | 41.49 | $10.37 | 284232 |
| 2024-11-05 | 45.14 | $10.46 | 178407 |
| 2024-11-04 | 43.56 | $10.43 | 172642 |
| 2024-11-01 | 39.15 | $10.35 | 172718 |
| 2024-10-31 | 44.06 | $10.47 | 183500 |
| 2024-10-30 | 41.75 | $10.43 | 134005 |
| 2024-10-29 | 36.10 | $10.34 | 187400 |
| 2024-10-28 | 38.46 | $10.40 | 145949 |
| 2024-10-25 | 37.16 | $10.38 | 121900 |
| 2024-10-24 | 37.92 | $10.40 | 150300 |
| 2024-10-23 | 39.86 | $10.45 | 120000 |
| 2024-10-22 | 47.22 | $10.61 | 109212 |
| 2024-10-21 | 51.14 | $10.68 | 71083 |
| 2024-10-18 | 56.91 | $10.77 | 81424 |
| 2024-10-17 | 55.32 | $10.74 | 158400 |
| 2024-10-16 | 52.53 | $10.69 | 94744 |
| 2024-10-15 | 49.54 | $10.64 | 64932 |
| 2024-10-14 | 49.54 | $10.64 | 79837 |
| 2024-10-11 | 50.69 | $10.66 | 79700 |
| 2024-10-10 | 56.29 | $10.75 | 89900 |
| 2024-10-09 | 55.78 | $10.74 | 159100 |
| 2024-10-08 | 48.90 | $10.62 | 79500 |
| 2024-10-07 | 51.43 | $10.66 | 148308 |
| 2024-10-04 | 52.07 | $10.67 | 110700 |
| 2024-10-03 | 53.99 | $10.70 | 231548 |
| 2024-10-02 | 53.99 | $10.70 | 100915 |
| 2024-10-01 | 56.49 | $10.74 | 231913 |
| 2024-09-30 | 57.76 | $10.76 | 123700 |
| 2024-09-27 | 54.87 | $10.70 | 130700 |
| 2024-09-26 | 51.73 | $10.64 | 93538 |
| 2024-09-25 | 52.30 | $10.65 | 96648 |
| 2024-09-24 | 54.02 | $10.68 | 107948 |
| 2024-09-23 | 54.59 | $10.69 | 114500 |
| 2024-09-20 | 62.00 | $10.81 | 91807 |
| 2024-09-19 | 71.19 | $10.93 | 245000 |
| 2024-09-18 | 67.79 | $10.84 | 106100 |
| 2024-09-17 | 69.52 | $10.86 | 111939 |
| 2024-09-16 | 68.37 | $10.83 | 76526 |
| 2024-09-13 | 67.59 | $10.81 | 93708 |
| 2024-09-12 | 67.59 | $10.81 | 128008 |
| 2024-09-11 | 64.87 | $10.74 | 125305 |
| 2024-09-10 | 60.85 | $10.65 | 296000 |
| 2024-09-09 | 54.87 | $10.54 | 153900 |
| 2024-09-06 | 54.87 | $10.54 | 151500 |
| 2024-09-05 | 53.10 | $10.51 | 146100 |
| 2024-09-04 | 53.10 | $10.51 | 135500 |
| 2024-09-03 | 53.10 | $10.51 | 158745 |
| 2024-08-30 | 51.47 | $10.48 | 168538 |
| 2024-08-29 | 55.76 | $10.55 | 200434 |
| 2024-08-28 | 50.12 | $10.45 | 70500 |
| 2024-08-27 | 51.36 | $10.47 | 127704 |
| 2024-08-26 | 51.98 | $10.48 | 57032 |
| 2024-08-23 | 49.69 | $10.44 | 116500 |
| 2024-08-22 | 49.69 | $10.44 | 153507 |
| 2024-08-21 | 52.51 | $10.49 | 186743 |
| 2024-08-20 | 50.93 | $10.46 | 256008 |
| 2024-08-19 | 51.47 | $10.47 | 167943 |
| 2024-08-16 | 50.46 | $10.45 | 246500 |
| 2024-08-15 | 48.96 | $10.42 | 251900 |
| 2024-08-14 | 51.43 | $10.47 | 71837 |
| 2024-08-13 | 50.48 | $10.45 | 124701 |
| 2024-08-12 | 49.06 | $10.42 | 135600 |
| 2024-08-09 | 50.44 | $10.45 | 167500 |
| 2024-08-08 | 50.89 | $10.46 | 121743 |
| 2024-08-07 | 54.12 | $10.53 | 230016 |
| 2024-08-06 | 54.12 | $10.53 | 123600 |
| 2024-08-05 | 50.47 | $10.44 | 206700 |
| 2024-08-02 | 54.59 | $10.53 | 177000 |
| 2024-08-01 | 51.68 | $10.46 | 276800 |
| 2024-07-31 | 48.54 | $10.39 | 424900 |
| 2024-07-30 | 47.14 | $10.36 | 257500 |
| 2024-07-29 | 43.76 | $10.29 | 181000 |
| 2024-07-26 | 44.53 | $10.31 | 204714 |
| 2024-07-25 | 44.06 | $10.30 | 309231 |
| 2024-07-24 | 45.15 | $10.33 | 104808 |
| 2024-07-23 | 45.51 | $10.34 | 219300 |
| 2024-07-22 | 45.10 | $10.33 | 248340 |
| 2024-07-19 | 39.92 | $10.21 | 110400 |
| 2024-07-18 | 40.83 | $10.24 | 227500 |
| 2024-07-17 | 45.09 | $10.37 | 162236 |
| 2024-07-16 | 48.80 | $10.47 | 181245 |
| 2024-07-15 | 49.97 | $10.50 | 344240 |
| 2024-07-12 | 53.65 | $10.59 | 127400 |
| 2024-07-11 | 54.50 | $10.61 | 200400 |
| 2024-07-10 | 45.51 | $10.39 | 223113 |
| 2024-07-09 | 51.18 | $10.52 | 164240 |
| 2024-07-08 | 56.88 | $10.63 | 188034 |
| 2024-07-05 | 62.27 | $10.72 | 122041 |
| 2024-07-03 | 60.70 | $10.68 | 102800 |
| 2024-07-02 | 56.86 | $10.59 | 140300 |
| 2024-07-01 | 58.67 | $10.62 | 246830 |
| 2024-06-28 | 56.93 | $10.58 | 199800 |
| 2024-06-27 | 55.60 | $10.55 | 138701 |
| 2024-06-26 | 54.25 | $10.52 | 168300 |
| 2024-06-25 | 55.86 | $10.55 | 125000 |
| 2024-06-24 | 54.58 | $10.52 | 258600 |
| 2024-06-21 | 55.60 | $10.54 | 168800 |
| 2024-06-20 | 58.73 | $10.60 | 206800 |
| 2024-06-18 | 61.47 | $10.65 | 94449 |
| 2024-06-17 | 60.42 | $10.62 | 125200 |
| 2024-06-14 | 60.07 | $10.61 | 101543 |
| 2024-06-13 | 62.13 | $10.65 | 113600 |
| 2024-06-12 | 58.03 | $10.53 | 94700 |
| 2024-06-11 | 59.56 | $10.56 | 88418 |
| 2024-06-10 | 57.80 | $10.51 | 120500 |
| 2024-06-07 | 53.14 | $10.39 | 152723 |
| 2024-06-06 | 57.68 | $10.48 | 76137 |
| 2024-06-05 | 56.09 | $10.44 | 163700 |
| 2024-06-04 | 54.47 | $10.40 | 155245 |
| 2024-06-03 | 50.58 | $10.31 | 123746 |
| 2024-05-31 | 50.13 | $10.30 | 183844 |
| 2024-05-30 | 47.87 | $10.25 | 88800 |
| 2024-05-29 | 46.01 | $10.21 | 158600 |
| 2024-05-28 | 46.81 | $10.23 | 118927 |
| 2024-05-24 | 53.85 | $10.39 | 84900 |
| 2024-05-23 | 50.77 | $10.32 | 131700 |
| 2024-05-22 | 56.96 | $10.44 | 245403 |
| 2024-05-21 | 62.38 | $10.53 | 152109 |
| 2024-05-20 | 69.34 | $10.63 | 75400 |
| 2024-05-17 | 67.98 | $10.59 | 158735 |
| 2024-05-16 | 66.57 | $10.55 | 102300 |
| 2024-05-15 | 67.99 | $10.57 | 80400 |
| 2024-05-14 | 67.33 | $10.55 | 111900 |
| 2024-05-13 | 66.00 | $10.51 | 96300 |
| 2024-05-10 | 65.66 | $10.50 | 129300 |
| 2024-05-09 | 66.28 | $10.51 | 167200 |
| 2024-05-08 | 66.88 | $10.52 | 371416 |
| 2024-05-07 | 66.59 | $10.51 | 393625 |
| 2024-05-06 | 50.29 | $10.11 | 151600 |
| 2024-05-03 | 48.50 | $10.08 | 112905 |
| 2024-05-02 | 41.10 | $9.97 | 83848 |
| 2024-05-01 | 40.37 | $9.96 | 148806 |
| 2024-04-30 | 38.91 | $9.94 | 120700 |
| 2024-04-29 | 39.83 | $9.96 | 90600 |
| 2024-04-26 | 38.44 | $9.94 | 166927 |
| 2024-04-25 | 40.21 | $9.98 | 63909 |
| 2024-04-24 | 44.58 | $10.07 | 54120 |
| 2024-04-23 | 46.17 | $10.10 | 110800 |
| 2024-04-22 | 41.55 | $10.03 | 109800 |
| 2024-04-19 | 42.04 | $10.04 | 54523 |
| 2024-04-18 | 40.02 | $10.01 | 85942 |
| 2024-04-17 | 43.89 | $10.09 | 46700 |
| 2024-04-16 | 41.19 | $10.05 | 163634 |
| 2024-04-15 | 39.11 | $10.02 | 155400 |
| 2024-04-12 | 42.44 | $10.09 | 63431 |
| 2024-04-11 | 39.65 | $10.05 | 130800 |
| 2024-04-10 | 40.11 | $10.06 | 170732 |
| 2024-04-09 | 45.11 | $10.16 | 84800 |
| 2024-04-08 | 43.09 | $10.13 | 172000 |
| 2024-04-05 | 38.81 | $10.07 | 101600 |
| 2024-04-04 | 40.75 | $10.11 | 115710 |
| 2024-04-03 | 38.56 | $10.08 | 189547 |
| 2024-04-02 | 39.48 | $10.10 | 199900 |
| 2024-04-01 | 42.90 | $10.17 | 259800 |
| 2024-03-28 | 54.42 | $10.35 | 278500 |
| 2024-03-27 | 52.40 | $10.32 | 168403 |
| 2024-03-26 | 54.71 | $10.35 | 130100 |
| 2024-03-25 | 54.71 | $10.35 | 116000 |
| 2024-03-22 | 53.47 | $10.33 | 103207 |
| 2024-03-21 | 52.24 | $10.31 | 91607 |
| 2024-03-20 | 52.24 | $10.31 | 138409 |
| 2024-03-19 | 56.28 | $10.37 | 77146 |
| 2024-03-18 | 56.98 | $10.38 | 58200 |
| 2024-03-15 | 53.71 | $10.32 | 63700 |
| 2024-03-14 | 51.97 | $10.29 | 218800 |
| 2024-03-13 | 57.43 | $10.37 | 286833 |
| 2024-03-12 | 56.89 | $10.36 | 230402 |
| 2024-03-11 | 59.76 | $10.40 | 74713 |
| 2024-03-08 | 59.27 | $10.39 | 141400 |
| 2024-03-07 | 60.67 | $10.41 | 67816 |
| 2024-03-06 | 58.82 | $10.37 | 1.1M |
| 2024-03-05 | 59.49 | $10.38 | 2.4M |
| 2024-03-04 | 58.14 | $10.35 | 123000 |
| 2024-03-01 | 62.05 | $10.41 | 81500 |
| 2024-02-29 | 60.80 | $10.38 | 94410 |
| 2024-02-28 | 58.64 | $10.33 | 178700 |
| 2024-02-27 | 57.76 | $10.31 | 170100 |
| 2024-02-26 | 58.95 | $10.33 | 127440 |
| 2024-02-23 | 61.37 | $10.37 | 90700 |
| 2024-02-22 | 60.99 | $10.36 | 89016 |
| 2024-02-21 | 62.15 | $10.38 | 63300 |
| 2024-02-20 | 64.49 | $10.42 | 79642 |
| 2024-02-16 | 63.18 | $10.38 | 62900 |
| 2024-02-15 | 64.31 | $10.40 | 100600 |
| 2024-02-14 | 61.70 | $10.32 | 191800 |
| 2024-02-13 | 59.97 | $10.27 | 213713 |
| 2024-02-12 | 63.81 | $10.34 | 96903 |
| 2024-02-09 | 63.81 | $10.34 | 162911 |
| 2024-02-08 | 62.89 | $10.31 | 386506 |
| 2024-02-07 | 62.28 | $10.29 | 187320 |
| 2024-02-06 | 59.78 | $10.21 | 116308 |
| 2024-02-05 | 57.08 | $10.13 | 140900 |
| 2024-02-02 | 58.96 | $10.17 | 101000 |
| 2024-02-01 | 62.38 | $10.24 | 182613 |
| 2024-01-31 | 59.52 | $10.15 | 247224 |
| 2024-01-30 | 56.73 | $10.07 | 199410 |
| 2024-01-29 | 54.89 | $10.02 | 142800 |
| 2024-01-26 | 50.04 | $9.90 | 219312 |
| 2024-01-25 | 53.70 | $9.98 | 157539 |
| 2024-01-24 | 50.24 | $9.90 | 240000 |
| 2024-01-23 | 49.80 | $9.89 | 137500 |
| 2024-01-22 | 48.93 | $9.87 | 126032 |
| 2024-01-19 | 46.28 | $9.81 | 269945 |
| 2024-01-18 | 49.53 | $9.89 | 180500 |
| 2024-01-17 | 51.24 | $9.93 | 208200 |
| 2024-01-16 | 53.89 | $9.99 | 273300 |
| 2024-01-12 | 57.67 | $10.07 | 324644 |
| 2024-01-11 | 57.67 | $10.07 | 393316 |
| 2024-01-10 | 59.07 | $10.10 | 176646 |
| 2024-01-09 | 62.94 | $10.18 | 147500 |
| 2024-01-08 | 65.49 | $10.23 | 144400 |
| 2024-01-05 | 61.65 | $10.10 | 155448 |
| 2024-01-04 | 65.94 | $10.18 | 163000 |
| 2024-01-03 | 69.37 | $10.24 | 92233 |
| 2024-01-02 | 66.32 | $10.13 | 111142 |
| 2023-12-29 | 66.32 | $10.13 | 388800 |
| 2023-12-28 | 62.65 | $10.01 | 239200 |
| 2023-12-27 | 67.92 | $10.10 | 219000 |
| 2023-12-26 | 66.74 | $10.06 | 375928 |
| 2023-12-22 | 70.44 | $10.12 | 174047 |
| 2023-12-21 | 69.08 | $10.07 | 430000 |
| 2023-12-20 | 72.89 | $10.13 | 282921 |
| 2023-12-19 | 74.19 | $10.15 | 368900 |
| 2023-12-18 | 69.56 | $9.97 | 323642 |
| 2023-12-15 | 70.90 | $9.99 | 303903 |
| 2023-12-14 | 69.79 | $9.95 | 284807 |
| 2023-12-13 | 66.46 | $9.84 | 620400 |
| 2023-12-12 | 64.06 | $9.77 | 186300 |
| 2023-12-11 | 68.73 | $9.84 | 226529 |
| 2023-12-08 | 68.73 | $9.84 | 221906 |
| 2023-12-07 | 73.57 | $9.91 | 167100 |
| 2023-12-06 | 71.96 | $9.85 | 128400 |
| 2023-12-05 | 71.69 | $9.84 | 119318 |
| 2023-12-04 | 71.42 | $9.83 | 222300 |
| 2023-12-01 | 74.74 | $9.88 | 218000 |
| 2023-11-30 | 70.89 | $9.73 | 265800 |
| 2023-11-29 | 71.58 | $9.74 | 277415 |
| 2023-11-28 | 68.36 | $9.63 | 530500 |
| 2023-11-27 | 67.07 | $9.59 | 219220 |
| 2023-11-24 | 66.75 | $9.58 | 136800 |
| 2023-11-22 | 66.75 | $9.58 | 144400 |
| 2023-11-21 | 65.85 | $9.55 | 177900 |
| 2023-11-20 | 66.42 | $9.56 | 108126 |
| 2023-11-17 | 68.68 | $9.60 | 174700 |
| 2023-11-16 | 67.90 | $9.57 | 190500 |
| 2023-11-15 | 63.27 | $9.41 | 120300 |
| 2023-11-14 | 63.81 | $9.42 | 138819 |
| 2023-11-13 | 58.34 | $9.26 | 336400 |
| 2023-11-10 | 57.96 | $9.25 | 260400 |
| 2023-11-09 | 54.85 | $9.17 | 341508 |
| 2023-11-08 | 57.37 | $9.22 | 180042 |
| 2023-11-07 | 53.74 | $9.13 | 231121 |
| 2023-11-06 | 49.16 | $9.03 | 182100 |
| 2023-11-03 | 53.16 | $9.11 | 283249 |
| 2023-11-02 | 49.76 | $9.04 | 241800 |
| 2023-11-01 | 46.05 | $8.97 | 269743 |
| 2023-10-31 | 40.69 | $8.88 | 184044 |
| 2023-10-30 | 38.09 | $8.84 | 148300 |
| 2023-10-27 | 30.10 | $8.73 | 135830 |
| 2023-10-26 | 30.44 | $8.74 | 160222 |
| 2023-10-25 | 22.10 | $8.64 | 237700 |
| 2023-10-24 | 26.29 | $8.78 | 233400 |
| 2023-10-23 | 26.64 | $8.79 | 146100 |
| 2023-10-20 | 26.64 | $8.79 | 223100 |
| 2023-10-19 | 28.30 | $8.84 | 187800 |
| 2023-10-18 | 28.64 | $8.85 | 160409 |
| 2023-10-17 | 30.38 | $8.90 | 154801 |
| 2023-10-16 | 32.63 | $8.96 | 97800 |
| 2023-10-13 | 33.83 | $8.99 | 190433 |
| 2023-10-12 | 34.63 | $9.01 | 183900 |
| 2023-10-11 | 35.42 | $9.03 | 94500 |
| 2023-10-10 | 30.89 | $8.97 | 192712 |
| 2023-10-09 | 26.82 | $8.92 | 77046 |
| 2023-10-06 | 24.28 | $8.89 | 181200 |
| 2023-10-05 | 25.40 | $8.93 | 173535 |
| 2023-10-04 | 26.56 | $8.97 | 155042 |
| 2023-10-03 | 22.35 | $8.92 | 198717 |
| 2023-10-02 | 20.62 | $8.90 | 294024 |
| 2023-09-29 | 22.01 | $8.96 | 267600 |
| 2023-09-28 | 21.17 | $8.95 | 241937 |
| 2023-09-27 | 21.84 | $8.98 | 217224 |
| 2023-09-26 | 23.51 | $9.05 | 256900 |
| 2023-09-25 | 27.16 | $9.18 | 185244 |
| 2023-09-22 | 33.64 | $9.35 | 124920 |
| 2023-09-21 | 26.80 | $9.28 | 256421 |
| 2023-09-20 | 32.76 | $9.41 | 206712 |
| 2023-09-19 | 29.32 | $9.38 | 118203 |
| 2023-09-18 | 30.30 | $9.40 | 133800 |
| 2023-09-15 | 30.79 | $9.41 | 121300 |
| 2023-09-14 | 31.27 | $9.42 | 223630 |
| 2023-09-13 | 31.74 | $9.43 | 116039 |
| 2023-09-12 | 32.68 | $9.45 | 177904 |
| 2023-09-11 | 33.14 | $9.46 | 162633 |
| 2023-09-08 | 30.32 | $9.43 | 139200 |
| 2023-09-07 | 31.59 | $9.46 | 137200 |
| 2023-09-06 | 33.35 | $9.50 | 169800 |
| 2023-09-05 | 37.30 | $9.58 | 88840 |
| 2023-09-01 | 38.95 | $9.61 | 61029 |
| 2023-08-31 | 38.08 | $9.60 | 195634 |
| 2023-08-30 | 38.08 | $9.60 | 104221 |
| 2023-08-29 | 35.61 | $9.57 | 169400 |
| 2023-08-28 | 33.08 | $9.54 | 117912 |
| 2023-08-25 | 34.36 | $9.57 | 91419 |
| 2023-08-24 | 32.71 | $9.55 | 70100 |
| 2023-08-23 | 36.18 | $9.63 | 75300 |
| 2023-08-22 | 34.53 | $9.61 | 85416 |
| 2023-08-21 | 34.53 | $9.61 | 121000 |
| 2023-08-18 | 39.61 | $9.72 | 119100 |
| 2023-08-17 | 38.03 | $9.70 | 102310 |
| 2023-08-16 | 37.25 | $9.69 | 134200 |
| 2023-08-15 | 41.18 | $9.77 | 118100 |
| 2023-08-14 | 42.23 | $9.79 | 56100 |
| 2023-08-11 | 43.29 | $9.81 | 106800 |
| 2023-08-10 | 41.20 | $9.78 | 120200 |
| 2023-08-09 | 39.06 | $9.75 | 76714 |
| 2023-08-08 | 37.62 | $9.73 | 217504 |
| 2023-08-07 | 35.46 | $9.70 | 265012 |
| 2023-08-04 | 38.88 | $9.78 | 95900 |
| 2023-08-03 | 34.37 | $9.72 | 232329 |
| 2023-08-02 | 41.67 | $9.87 | 234700 |
| 2023-08-01 | 45.33 | $9.93 | 178400 |
| 2023-07-31 | 49.46 | $9.99 | 134935 |
| 2023-07-28 | 48.72 | $9.98 | 104640 |
| 2023-07-27 | 46.49 | $9.95 | 159600 |
| 2023-07-26 | 47.81 | $9.97 | 175200 |
| 2023-07-25 | 49.13 | $9.99 | 210228 |
| 2023-07-24 | 49.13 | $9.99 | 218700 |
| 2023-07-21 | 49.75 | $10.00 | 282400 |
| 2023-07-20 | 52.26 | $10.04 | 171947 |
| 2023-07-19 | 57.81 | $10.12 | 129000 |
| 2023-07-18 | 53.73 | $10.05 | 59100 |
| 2023-07-17 | 53.73 | $10.05 | 87300 |
| 2023-07-14 | 53.14 | $10.04 | 141034 |
| 2023-07-13 | 57.26 | $10.10 | 95200 |
| 2023-07-12 | 52.61 | $10.02 | 96325 |
| 2023-07-11 | 50.70 | $9.99 | 87533 |
| 2023-07-10 | 50.06 | $9.98 | 65800 |
| 2023-07-07 | 46.78 | $9.93 | 97531 |
| 2023-07-06 | 47.37 | $9.94 | 129300 |
| 2023-07-05 | 49.76 | $9.98 | 126400 |
| 2023-07-03 | 51.61 | $10.01 | 87840 |
| 2023-06-30 | 47.93 | $9.95 | 182803 |
| 2023-06-29 | 49.72 | $9.98 | 202344 |
| 2023-06-28 | 53.54 | $10.04 | 176100 |
| 2023-06-27 | 49.22 | $9.97 | 137100 |
| 2023-06-26 | 50.49 | $9.99 | 168400 |
| 2023-06-23 | 47.94 | $9.95 | 162100 |
| 2023-06-22 | 45.95 | $9.92 | 105549 |
| 2023-06-21 | 45.29 | $9.91 | 136514 |
| 2023-06-20 | 46.37 | $9.93 | 74104 |
| 2023-06-16 | 46.37 | $9.93 | 111200 |
| 2023-06-15 | 48.45 | $9.97 | 60440 |
| 2023-06-14 | 47.33 | $9.95 | 113100 |
| 2023-06-13 | 43.84 | $9.89 | 190800 |
| 2023-06-12 | 47.85 | $9.97 | 68526 |
| 2023-06-09 | 46.09 | $9.94 | 67636 |
| 2023-06-08 | 46.09 | $9.94 | 98501 |
| 2023-06-07 | 44.97 | $9.92 | 110700 |
| 2023-06-06 | 44.97 | $9.92 | 89200 |
| 2023-06-05 | 43.39 | $9.89 | 181602 |
| 2023-06-02 | 41.24 | $9.85 | 240000 |
| 2023-06-01 | 44.44 | $9.93 | 279900 |
| 2023-05-31 | 41.19 | $9.87 | 208100 |
| 2023-05-30 | 40.07 | $9.85 | 240432 |
| 2023-05-26 | 35.44 | $9.77 | 94143 |
| 2023-05-25 | 35.44 | $9.77 | 183240 |
| 2023-05-24 | 34.29 | $9.75 | 165511 |
| 2023-05-23 | 36.77 | $9.83 | 155400 |
| 2023-05-22 | 40.62 | $9.94 | 114800 |
| 2023-05-19 | 40.62 | $9.94 | 73100 |
| 2023-05-18 | 43.21 | $10.01 | 172100 |
| 2023-05-17 | 46.00 | $10.08 | 131600 |
| 2023-05-16 | 47.67 | $10.12 | 88913 |
| 2023-05-15 | 48.94 | $10.15 | 102500 |
| 2023-05-12 | 48.06 | $10.13 | 56500 |
| 2023-05-11 | 45.40 | $10.07 | 92928 |
| 2023-05-10 | 47.73 | $10.13 | 106444 |
| 2023-05-09 | 45.52 | $10.08 | 256200 |
| 2023-05-08 | 47.42 | $10.13 | 90200 |
| 2023-05-05 | 50.64 | $10.21 | 115000 |
| 2023-05-04 | 47.69 | $10.14 | 90321 |
| 2023-05-03 | 45.01 | $10.08 | 141718 |
| 2023-05-02 | 47.72 | $10.15 | 55731 |
| 2023-05-01 | 48.92 | $10.18 | 85044 |
| 2023-04-28 | 54.08 | $10.30 | 93100 |
| 2023-04-27 | 49.89 | $10.20 | 87915 |
| 2023-04-26 | 51.22 | $10.23 | 156300 |
| 2023-04-25 | 48.16 | $10.16 | 110600 |
| 2023-04-24 | 49.86 | $10.20 | 82000 |
| 2023-04-21 | 51.59 | $10.24 | 103800 |
| 2023-04-20 | 51.59 | $10.24 | 151200 |
| 2023-04-19 | 45.63 | $10.10 | 183635 |
| 2023-04-18 | 48.90 | $10.18 | 115300 |
| 2023-04-17 | 56.60 | $10.34 | 117400 |
| 2023-04-14 | 58.23 | $10.37 | 90700 |
| 2023-04-13 | 56.23 | $10.32 | 102111 |
| 2023-04-12 | 56.75 | $10.33 | 68432 |
| 2023-04-11 | 55.59 | $10.30 | 171617 |
| 2023-04-10 | 53.20 | $10.24 | 111800 |
| 2023-04-06 | 55.07 | $10.28 | 124300 |
| 2023-04-05 | 55.54 | $10.29 | 127542 |
| 2023-04-04 | 53.68 | $10.24 | 185500 |
| 2023-04-03 | 56.37 | $10.30 | 90200 |
| 2023-03-31 | 61.22 | $10.40 | 147821 |
| 2023-03-30 | 56.21 | $10.26 | 118100 |
| 2023-03-29 | 48.52 | $10.09 | 109800 |
| 2023-03-28 | 48.52 | $10.09 | 106700 |
| 2023-03-27 | 47.05 | $10.06 | 160109 |
| 2023-03-24 | 43.99 | $10.00 | 144835 |
| 2023-03-23 | 43.47 | $9.99 | 239925 |
| 2023-03-22 | 46.75 | $10.07 | 305327 |
| 2023-03-21 | 41.51 | $9.97 | 262200 |
| 2023-03-20 | 49.91 | $10.15 | 156500 |
| 2023-03-17 | 48.25 | $10.12 | 133300 |
| 2023-03-16 | 45.99 | $10.08 | 381200 |
| 2023-03-15 | 44.25 | $10.05 | 177600 |
| 2023-03-14 | 43.09 | $10.03 | 283201 |
| 2023-03-13 | 41.35 | $10.00 | 157600 |
| 2023-03-10 | 44.35 | $10.07 | 168513 |
| 2023-03-09 | 44.35 | $10.07 | 88145 |
| 2023-03-08 | 42.74 | $10.04 | 123827 |
| 2023-03-07 | 42.74 | $10.04 | 130320 |
| 2023-03-06 | 42.74 | $10.04 | 100100 |
| 2023-03-03 | 44.21 | $10.08 | 138418 |
| 2023-03-02 | 39.28 | $9.98 | 66639 |
| 2023-03-01 | 40.64 | $10.02 | 74145 |
| 2023-02-28 | 38.09 | $9.97 | 92233 |
| 2023-02-27 | 38.09 | $9.97 | 107329 |
| 2023-02-24 | 36.11 | $9.93 | 154300 |
| 2023-02-23 | 36.66 | $9.95 | 119745 |
| 2023-02-22 | 36.19 | $9.94 | 235700 |
| 2023-02-21 | 37.51 | $9.99 | 179800 |
| 2023-02-17 | 41.86 | $10.14 | 124400 |
| 2023-02-16 | 42.17 | $10.15 | 88300 |
| 2023-02-15 | 47.50 | $10.31 | 114432 |
| 2023-02-14 | 50.53 | $10.39 | 84900 |
| 2023-02-13 | 52.12 | $10.43 | 58949 |
| 2023-02-10 | 50.27 | $10.38 | 59205 |
| 2023-02-09 | 49.90 | $10.37 | 152100 |
| 2023-02-08 | 52.10 | $10.43 | 174200 |
| 2023-02-07 | 53.59 | $10.47 | 107829 |
| 2023-02-06 | 50.56 | $10.38 | 159707 |
| 2023-02-03 | 56.39 | $10.53 | 109434 |
| 2023-02-02 | 62.30 | $10.66 | 97800 |
| 2023-02-01 | 59.83 | $10.58 | 188200 |
| 2023-01-31 | 58.55 | $10.54 | 140317 |
| 2023-01-30 | 55.87 | $10.46 | 185900 |
| 2023-01-27 | 56.74 | $10.48 | 132100 |
| 2023-01-26 | 55.07 | $10.43 | 143600 |
| 2023-01-25 | 55.89 | $10.45 | 232400 |
| 2023-01-24 | 58.79 | $10.52 | 160600 |
| 2023-01-23 | 62.31 | $10.60 | 110300 |
| 2023-01-20 | 62.75 | $10.61 | 173040 |
| 2023-01-19 | 60.33 | $10.52 | 205500 |
| 2023-01-18 | 61.17 | $10.54 | 151132 |
| 2023-01-17 | 59.00 | $10.46 | 187636 |
| 2023-01-13 | 63.19 | $10.56 | 115715 |
| 2023-01-12 | 62.43 | $10.53 | 76427 |
| 2023-01-11 | 59.23 | $10.41 | 90300 |
| 2023-01-10 | 58.09 | $10.37 | 108300 |
| 2023-01-09 | 61.76 | $10.46 | 94618 |
| 2023-01-06 | 59.89 | $10.39 | 175403 |
| 2023-01-05 | 53.40 | $10.18 | 198900 |
| 2023-01-04 | 58.54 | $10.30 | 121411 |
| 2023-01-03 | 56.20 | $10.23 | 179045 |
| 2022-12-30 | 64.05 | $10.39 | 618518 |
| 2022-12-29 | 55.58 | $10.16 | 605400 |
| 2022-12-28 | 50.25 | $10.05 | 533447 |
| 2022-12-27 | 46.37 | $9.98 | 455941 |
| 2022-12-23 | 47.89 | $10.01 | 255526 |
| 2022-12-22 | 49.97 | $10.05 | 383647 |
| 2022-12-21 | 52.12 | $10.09 | 187600 |
| 2022-12-20 | 51.12 | $10.07 | 181939 |
| 2022-12-19 | 52.69 | $10.10 | 218236 |
| 2022-12-16 | 52.69 | $10.10 | 171201 |
| 2022-12-15 | 55.77 | $10.16 | 292620 |
| 2022-12-14 | 57.37 | $10.19 | 174300 |
| 2022-12-13 | 60.09 | $10.24 | 245603 |
| 2022-12-12 | 58.98 | $10.21 | 243844 |
| 2022-12-09 | 56.69 | $10.15 | 202547 |
| 2022-12-08 | 62.19 | $10.25 | 175820 |
| 2022-12-07 | 63.95 | $10.28 | 235031 |
| 2022-12-06 | 62.95 | $10.25 | 308000 |
| 2022-12-05 | 61.25 | $10.20 | 496100 |
| 2022-12-02 | 64.04 | $10.25 | 369549 |
| 2022-12-01 | 68.81 | $10.33 | 293405 |
| 2022-11-30 | 68.53 | $10.32 | 368247 |
| 2022-11-29 | 64.64 | $10.19 | 290445 |
| 2022-11-28 | 64.31 | $10.18 | 247620 |
| 2022-11-25 | 63.36 | $10.15 | 67145 |
| 2022-11-23 | 63.05 | $10.14 | 155500 |
| 2022-11-22 | 65.16 | $10.18 | 242200 |
| 2022-11-21 | 62.79 | $10.10 | 311817 |
| 2022-11-18 | 59.53 | $10.00 | 428916 |
| 2022-11-17 | 58.49 | $9.97 | 248200 |
| 2022-11-16 | 56.73 | $9.92 | 225801 |
| 2022-11-15 | 54.53 | $9.86 | 238343 |
| 2022-11-14 | 49.68 | $9.74 | 200700 |
| 2022-11-11 | 51.87 | $9.79 | 202000 |
| 2022-11-10 | 51.87 | $9.79 | 123200 |
| 2022-11-09 | 35.42 | $9.47 | 277522 |
| 2022-11-08 | 34.75 | $9.46 | 206800 |
| 2022-11-07 | 35.44 | $9.48 | 230015 |
| 2022-11-04 | 36.13 | $9.50 | 235244 |
| 2022-11-03 | 29.70 | $9.40 | 321723 |
| 2022-11-02 | 31.51 | $9.46 | 231700 |
| 2022-11-01 | 31.82 | $9.47 | 165740 |
| 2022-10-31 | 30.53 | $9.45 | 179225 |
| 2022-10-28 | 32.57 | $9.52 | 216400 |
| 2022-10-27 | 30.69 | $9.49 | 160943 |
| 2022-10-26 | 31.81 | $9.53 | 206932 |
| 2022-10-25 | 26.70 | $9.45 | 149300 |
| 2022-10-24 | 26.70 | $9.45 | 215806 |
| 2022-10-21 | 30.88 | $9.61 | 115241 |
| 2022-10-20 | 32.70 | $9.67 | 199646 |
| 2022-10-19 | 29.40 | $9.62 | 92438 |
| 2022-10-18 | 32.09 | $9.71 | 134200 |
| 2022-10-17 | 29.37 | $9.67 | 131900 |
| 2022-10-14 | 27.99 | $9.65 | 70508 |
| 2022-10-13 | 29.63 | $9.71 | 156905 |
| 2022-10-12 | 31.38 | $9.77 | 168234 |
| 2022-10-11 | 30.08 | $9.75 | 130400 |
| 2022-10-10 | 30.63 | $9.77 | 177227 |
| 2022-10-07 | 30.90 | $9.78 | 125400 |
| 2022-10-06 | 31.70 | $9.81 | 114300 |
| 2022-10-05 | 31.70 | $9.81 | 182347 |
| 2022-10-04 | 33.25 | $9.87 | 368128 |
| 2022-10-03 | 29.43 | $9.80 | 125500 |
| 2022-09-30 | 22.16 | $9.68 | 426600 |
| 2022-09-29 | 20.22 | $9.65 | 235004 |
| 2022-09-28 | 21.96 | $9.75 | 223200 |
| 2022-09-27 | 19.32 | $9.71 | 273100 |
| 2022-09-26 | 19.47 | $9.72 | 212226 |
| 2022-09-23 | 22.01 | $9.87 | 194544 |
| 2022-09-22 | 23.57 | $9.95 | 197044 |
| 2022-09-21 | 27.24 | $10.11 | 102301 |
| 2022-09-20 | 23.72 | $10.06 | 157339 |
| 2022-09-19 | 25.60 | $10.14 | 345941 |
| 2022-09-16 | 25.84 | $10.15 | 174916 |
| 2022-09-15 | 26.56 | $10.18 | 192500 |
| 2022-09-14 | 30.62 | $10.33 | 115700 |
| 2022-09-13 | 32.18 | $10.38 | 137200 |
| 2022-09-12 | 34.51 | $10.45 | 142900 |
| 2022-09-09 | 34.51 | $10.45 | 105930 |
| 2022-09-08 | 33.89 | $10.44 | 125300 |
| 2022-09-07 | 35.15 | $10.48 | 103600 |
| 2022-09-06 | 33.39 | $10.45 | 122044 |
| 2022-09-02 | 35.21 | $10.51 | 93800 |
| 2022-09-01 | 34.64 | $10.50 | 395400 |
| 2022-08-31 | 37.43 | $10.59 | 180100 |
| 2022-08-30 | 36.35 | $10.57 | 151619 |
| 2022-08-29 | 37.26 | $10.60 | 111000 |
| 2022-08-26 | 39.81 | $10.68 | 27919 |
| 2022-08-25 | 43.32 | $10.78 | 142700 |
| 2022-08-24 | 41.86 | $10.75 | 105624 |
| 2022-08-23 | 42.55 | $10.77 | 218003 |
| 2022-08-22 | 43.59 | $10.80 | 257926 |
| 2022-08-19 | 47.21 | $10.90 | 105600 |
| 2022-08-18 | 52.61 | $11.03 | 132617 |
| 2022-08-17 | 52.21 | $11.02 | 147300 |
| 2022-08-16 | 55.79 | $11.10 | 125325 |
| 2022-08-15 | 58.65 | $11.16 | 379000 |
| 2022-08-12 | 59.13 | $11.17 | 175233 |
| 2022-08-11 | 56.05 | $11.08 | 135935 |
| 2022-08-10 | 57.42 | $11.11 | 135300 |
| 2022-08-09 | 54.61 | $11.03 | 56000 |
| 2022-08-08 | 55.93 | $11.06 | 107648 |
| 2022-08-05 | 55.93 | $11.06 | 263348 |
| 2022-08-04 | 61.74 | $11.19 | 68000 |
| 2022-08-03 | 61.15 | $11.17 | 84429 |
| 2022-08-02 | 60.57 | $11.15 | 58828 |
| 2022-08-01 | 60.01 | $11.13 | 194300 |
| 2022-07-29 | 58.60 | $11.08 | 148238 |
| 2022-07-28 | 56.26 | $11.00 | 124725 |
| 2022-07-27 | 52.07 | $10.87 | 99000 |
| 2022-07-26 | 53.19 | $10.90 | 103500 |
| 2022-07-25 | 49.04 | $10.78 | 73400 |
| 2022-07-22 | 50.46 | $10.82 | 137826 |
| 2022-07-21 | 48.33 | $10.76 | 104319 |
| 2022-07-20 | 52.23 | $10.87 | 137100 |
| 2022-07-19 | 52.60 | $10.88 | 61000 |
| 2022-07-18 | 50.96 | $10.83 | 95400 |
| 2022-07-15 | 54.16 | $10.92 | 55529 |
| 2022-07-14 | 52.91 | $10.88 | 106900 |
| 2022-07-13 | 56.57 | $10.98 | 136800 |
| 2022-07-12 | 58.88 | $11.04 | 68617 |
| 2022-07-11 | 55.73 | $10.93 | 108208 |
| 2022-07-08 | 53.89 | $10.87 | 95400 |
| 2022-07-07 | 54.25 | $10.88 | 115704 |
| 2022-07-06 | 54.94 | $10.90 | 322000 |
| 2022-07-05 | 53.24 | $10.84 | 146813 |
| 2022-07-01 | 51.51 | $10.78 | 112700 |
| 2022-06-30 | 49.12 | $10.70 | 156905 |
| 2022-06-29 | 47.59 | $10.65 | 254426 |
| 2022-06-28 | 41.94 | $10.48 | 148219 |
| 2022-06-27 | 41.23 | $10.46 | 254407 |
| 2022-06-24 | 42.72 | $10.52 | 404430 |
| 2022-06-23 | 39.26 | $10.42 | 420839 |
| 2022-06-22 | 34.76 | $10.30 | 164531 |
| 2022-06-21 | 33.99 | $10.28 | 235746 |
| 2022-06-17 | 33.99 | $10.28 | 162100 |
| 2022-06-16 | 33.99 | $10.28 | 157600 |
| 2022-06-15 | 36.79 | $10.43 | 182800 |
| 2022-06-14 | 35.44 | $10.39 | 234900 |
| 2022-06-13 | 39.67 | $10.60 | 192800 |
| 2022-06-10 | 43.16 | $10.75 | 172000 |
| 2022-06-09 | 46.53 | $10.88 | 106000 |
| 2022-06-08 | 53.21 | $11.10 | 183400 |
| 2022-06-07 | 52.92 | $11.09 | 103006 |
| 2022-06-06 | 50.26 | $11.00 | 104013 |
| 2022-06-03 | 52.45 | $11.07 | 193500 |
| 2022-06-02 | 55.04 | $11.15 | 257200 |
| 2022-06-01 | 54.78 | $11.14 | 120600 |
| 2022-05-31 | 54.78 | $11.14 | 131044 |
| 2022-05-27 | 55.97 | $11.18 | 193228 |
| 2022-05-26 | 52.53 | $11.04 | 185620 |
| 2022-05-25 | 44.93 | $10.78 | 362400 |
| 2022-05-24 | 38.05 | $10.59 | 286526 |
| 2022-05-23 | 34.36 | $10.50 | 281035 |
| 2022-05-20 | 35.25 | $10.54 | 352500 |
| 2022-05-19 | 35.69 | $10.56 | 420825 |
| 2022-05-18 | 36.77 | $10.61 | 257100 |
| 2022-05-17 | 36.40 | $10.60 | 183400 |
| 2022-05-16 | 39.21 | $10.73 | 105200 |
| 2022-05-13 | 40.82 | $10.80 | 187131 |
| 2022-05-12 | 44.83 | $10.96 | 240300 |
| 2022-05-11 | 42.83 | $10.90 | 262410 |
| 2022-05-10 | 44.36 | $10.96 | 205432 |
| 2022-05-09 | 41.38 | $10.87 | 217406 |
| 2022-05-06 | 39.68 | $10.82 | 364307 |
| 2022-05-05 | 34.24 | $10.67 | 181326 |
| 2022-05-04 | 36.09 | $10.76 | 249200 |
| 2022-05-03 | 35.73 | $10.75 | 259700 |
| 2022-05-02 | 35.73 | $10.75 | 200000 |
| 2022-04-29 | 35.91 | $10.76 | 247428 |
| 2022-04-28 | 42.44 | $11.07 | 506500 |
| 2022-04-27 | 29.96 | $10.75 | 265900 |
| 2022-04-26 | 29.96 | $10.75 | 258457 |
| 2022-04-25 | 29.96 | $10.75 | 530600 |
| 2022-04-22 | 30.86 | $10.80 | 265900 |
| 2022-04-21 | 32.52 | $10.89 | 194215 |
| 2022-04-20 | 36.00 | $11.06 | 246700 |
| 2022-04-19 | 27.30 | $10.86 | 272800 |
| 2022-04-18 | 28.79 | $10.94 | 178800 |
| 2022-04-14 | 29.36 | $10.97 | 215300 |
| 2022-04-13 | 29.55 | $10.98 | 379300 |
| 2022-04-12 | 30.84 | $11.05 | 254810 |
| 2022-04-11 | 30.43 | $11.04 | 213026 |
| 2022-04-08 | 34.32 | $11.24 | 176100 |
| 2022-04-07 | 36.31 | $11.33 | 151200 |
| 2022-04-06 | 39.18 | $11.45 | 245900 |
| 2022-04-05 | 39.43 | $11.46 | 367624 |
| 2022-04-04 | 38.32 | $11.43 | 115400 |
| 2022-04-01 | 41.70 | $11.57 | 321100 |
| 2022-03-31 | 39.15 | $11.50 | 299427 |
| 2022-03-30 | 32.32 | $11.33 | 314300 |
| 2022-03-29 | 29.21 | $11.26 | 357897 |
| 2022-03-28 | 27.86 | $11.23 | 268204 |
| 2022-03-25 | 29.46 | $11.32 | 336800 |
| 2022-03-24 | 26.79 | $11.26 | 188330 |
| 2022-03-23 | 28.86 | $11.38 | 115300 |
| 2022-03-22 | 29.77 | $11.43 | 159042 |
| 2022-03-21 | 30.51 | $11.47 | 274400 |
| 2022-03-18 | 30.10 | $11.46 | 334000 |
| 2022-03-17 | 30.96 | $11.51 | 164822 |
| 2022-03-16 | 27.40 | $11.42 | 207500 |
| 2022-03-15 | 27.55 | $11.43 | 143400 |
| 2022-03-14 | 28.44 | $11.49 | 279408 |
| 2022-03-11 | 32.22 | $11.72 | 116376 |
| 2022-03-10 | 32.76 | $11.75 | 255100 |
| 2022-03-09 | 37.54 | $11.99 | 207200 |
| 2022-03-08 | 37.76 | $12.00 | 1.2M |
| 2022-03-07 | 36.35 | $11.96 | 111100 |
| 2022-03-04 | 40.72 | $12.16 | 78420 |
| 2022-03-03 | 42.66 | $12.24 | 70042 |
| 2022-03-02 | 41.33 | $12.20 | 111100 |
| 2022-03-01 | 42.03 | $12.23 | 230539 |
| 2022-02-28 | 42.94 | $12.27 | 108224 |
| 2022-02-25 | 41.74 | $12.23 | 170038 |
| 2022-02-24 | 39.61 | $12.16 | 324600 |
| 2022-02-23 | 33.35 | $11.97 | 137001 |
| 2022-02-22 | 35.18 | $12.07 | 96100 |
| 2022-02-18 | 39.48 | $12.28 | 228018 |
| 2022-02-17 | 38.46 | $12.25 | 268332 |
| 2022-02-16 | 34.98 | $12.15 | 193705 |
| 2022-02-15 | 30.10 | $12.02 | 161900 |
| 2022-02-14 | 28.54 | $11.98 | 203819 |
| 2022-02-11 | 29.97 | $12.07 | 215916 |
| 2022-02-10 | 33.94 | $12.29 | 330300 |
| 2022-02-09 | 36.00 | $12.39 | 91900 |
| 2022-02-08 | 34.87 | $12.36 | 141610 |
| 2022-02-07 | 36.29 | $12.43 | 77500 |
| 2022-02-04 | 30.55 | $12.28 | 105131 |
| 2022-02-03 | 32.60 | $12.39 | 122215 |
| 2022-02-02 | 35.92 | $12.55 | 53209 |
| 2022-02-01 | 37.75 | $12.63 | 112100 |
| 2022-01-31 | 33.32 | $12.52 | 94914 |
| 2022-01-28 | 29.87 | $12.44 | 90500 |
| 2022-01-27 | 28.55 | $12.41 | 156031 |
| 2022-01-26 | 30.36 | $12.51 | 147600 |
| 2022-01-25 | 32.09 | $12.60 | 312200 |
| 2022-01-24 | 17.70 | $12.31 | 280049 |
| 2022-01-21 | 18.88 | $12.40 | 214600 |
| 2022-01-20 | 19.57 | $12.45 | 193102 |
| 2022-01-19 | 20.87 | $12.54 | 341900 |
| 2022-01-18 | 22.11 | $12.62 | 411248 |
| 2022-01-14 | 29.93 | $12.99 | 174600 |
| 2022-01-13 | 35.02 | $13.15 | 136706 |
| 2022-01-12 | 37.68 | $13.22 | 93000 |
| 2022-01-11 | 38.88 | $13.25 | 157846 |
| 2022-01-10 | 44.25 | $13.37 | 146028 |
| 2022-01-07 | 45.75 | $13.40 | 112700 |
| 2022-01-06 | 48.35 | $13.45 | 79400 |
| 2022-01-05 | 49.41 | $13.47 | 121033 |
| 2022-01-04 | 51.57 | $13.51 | 105930 |
| 2022-01-03 | 55.61 | $13.58 | 95800 |
| 2021-12-31 | 55.61 | $13.58 | 140224 |
| 2021-12-30 | 54.22 | $13.55 | 80818 |
| 2021-12-29 | 52.34 | $13.51 | 77900 |
| 2021-12-28 | 49.89 | $13.46 | 108600 |
| 2021-12-27 | 49.89 | $13.46 | 85400 |
| 2021-12-23 | 52.83 | $13.52 | 93800 |
| 2021-12-22 | 54.88 | $13.56 | 144100 |
| 2021-12-21 | 48.19 | $13.42 | 122413 |
| 2021-12-20 | 50.21 | $13.46 | 161402 |
| 2021-12-17 | 54.56 | $13.54 | 117708 |
| 2021-12-16 | 54.09 | $13.53 | 138400 |
| 2021-12-15 | 49.61 | $13.44 | 105704 |
| 2021-12-14 | 52.88 | $13.50 | 98833 |
| 2021-12-13 | 54.00 | $13.52 | 130100 |
| 2021-12-10 | 51.03 | $13.46 | 85600 |
| 2021-12-09 | 46.67 | $13.38 | 132340 |
| 2021-12-08 | 51.58 | $13.47 | 52316 |
| 2021-12-07 | 46.21 | $13.38 | 187400 |
| 2021-12-06 | 45.57 | $13.37 | 101607 |
| 2021-12-03 | 46.09 | $13.38 | 64300 |
| 2021-12-02 | 48.17 | $13.42 | 114100 |
| 2021-12-01 | 49.78 | $13.45 | 108012 |
| 2021-11-30 | 50.85 | $13.47 | 125200 |
| 2021-11-29 | 48.75 | $13.43 | 43707 |
| 2021-11-26 | 46.02 | $13.38 | 53720 |
| 2021-11-24 | 47.46 | $13.41 | 87700 |
| 2021-11-23 | 44.71 | $13.36 | 102031 |
| 2021-11-22 | 51.34 | $13.49 | 117000 |
| 2021-11-19 | 51.91 | $13.50 | 96603 |
| 2021-11-18 | 50.36 | $13.47 | 190301 |
| 2021-11-17 | 53.64 | $13.53 | 117334 |
| 2021-11-16 | 52.66 | $13.51 | 85807 |
| 2021-11-15 | 51.20 | $13.48 | 129800 |
| 2021-11-12 | 56.77 | $13.58 | 152900 |
| 2021-11-11 | 55.85 | $13.56 | 70114 |
| 2021-11-10 | 54.49 | $13.53 | 205900 |
| 2021-11-09 | 52.13 | $13.48 | 71300 |
| 2021-11-08 | 48.60 | $13.41 | 177400 |
| 2021-11-05 | 50.63 | $13.45 | 242200 |
| 2021-11-04 | 48.06 | $13.40 | 140900 |
| 2021-11-03 | 47.54 | $13.39 | 61948 |
| 2021-11-02 | 47.04 | $13.38 | 106131 |
| 2021-11-01 | 47.04 | $13.38 | 332214 |
| 2021-10-29 | 43.62 | $13.31 | 110732 |
| 2021-10-28 | 34.44 | $13.15 | 94700 |
| 2021-10-27 | 31.11 | $13.10 | 149300 |
| 2021-10-26 | 32.03 | $13.13 | 198942 |
| 2021-10-25 | 34.65 | $13.21 | 96100 |
| 2021-10-22 | 36.05 | $13.25 | 120911 |
| 2021-10-21 | 39.46 | $13.34 | 130300 |
| 2021-10-20 | 44.32 | $13.45 | 94400 |
| 2021-10-19 | 43.72 | $13.44 | 115400 |
| 2021-10-18 | 41.32 | $13.40 | 52800 |
| 2021-10-15 | 42.62 | $13.43 | 59825 |
| 2021-10-14 | 46.29 | $13.51 | 139700 |
| 2021-10-13 | 43.39 | $13.46 | 103945 |
| 2021-10-12 | 36.93 | $13.36 | 110324 |
| 2021-10-11 | 29.26 | $13.26 | 99300 |
| 2021-10-08 | 24.92 | $13.21 | 169123 |
| 2021-10-07 | 21.25 | $13.17 | 106700 |
| 2021-10-06 | 22.84 | $13.23 | 104713 |
| 2021-10-05 | 22.84 | $13.23 | 187000 |
| 2021-10-04 | 22.84 | $13.23 | 151034 |
| 2021-10-01 | 26.53 | $13.36 | 118100 |
| 2021-09-30 | 27.17 | $13.38 | 149523 |
| 2021-09-29 | 32.38 | $13.52 | 115224 |
| 2021-09-28 | 27.68 | $13.47 | 158729 |
| 2021-09-27 | 35.69 | $13.64 | 104139 |
| 2021-09-24 | 38.84 | $13.69 | 75600 |
| 2021-09-23 | 39.50 | $13.70 | 147900 |
| 2021-09-22 | 47.12 | $13.80 | 68700 |
| 2021-09-21 | 51.88 | $13.85 | 140800 |
| 2021-09-20 | 51.88 | $13.85 | 72927 |
| 2021-09-17 | 53.84 | $13.87 | 87017 |
| 2021-09-16 | 52.12 | $13.85 | 84740 |
| 2021-09-15 | 60.71 | $13.93 | 171500 |
| 2021-09-14 | 56.45 | $13.88 | 131900 |
| 2021-09-13 | 56.45 | $13.88 | 134300 |
| 2021-09-10 | 54.67 | $13.86 | 110300 |
| 2021-09-09 | 53.78 | $13.85 | 99519 |
| 2021-09-08 | 51.97 | $13.83 | 113000 |
| 2021-09-07 | 50.13 | $13.81 | 245400 |
| 2021-09-03 | 52.03 | $13.83 | 154300 |
| 2021-09-02 | 52.98 | $13.84 | 95731 |
| 2021-09-01 | 53.92 | $13.85 | 172927 |
| 2021-08-31 | 51.47 | $13.82 | 223700 |
| 2021-08-30 | 54.21 | $13.85 | 85029 |
| 2021-08-27 | 54.21 | $13.85 | 112940 |
| 2021-08-26 | 51.90 | $13.82 | 87129 |
| 2021-08-25 | 52.74 | $13.83 | 108844 |
| 2021-08-24 | 52.74 | $13.83 | 130017 |
| 2021-08-23 | 52.04 | $13.82 | 202000 |
| 2021-08-20 | 55.16 | $13.86 | 94433 |
| 2021-08-19 | 55.16 | $13.86 | 238900 |
| 2021-08-18 | 49.72 | $13.78 | 216740 |
| 2021-08-17 | 51.19 | $13.80 | 106000 |
| 2021-08-16 | 48.28 | $13.76 | 121400 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-67.07
2026-08-12
Close Price
$9.69
Vol: 47527
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-55.36
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-08-12 | -67.07 | $9.69 | 47527 |
| 2026-08-11 | -70.73 | $9.67 | 181734 |
| 2026-08-10 | -67.35 | $9.71 | 125200 |
| 2026-08-07 | -65.31 | $9.72 | 150100 |
| 2026-08-06 | -83.67 | $9.63 | 138900 |
| 2026-08-05 | -89.80 | $9.60 | 175800 |
| 2026-08-04 | -87.76 | $9.61 | 157223 |
| 2026-08-03 | -95.92 | $9.57 | 163312 |
| 2026-07-31 | -97.96 | $9.56 | 154600 |
| 2026-07-30 | -87.76 | $9.61 | 144218 |
| 2026-07-29 | -87.76 | $9.61 | 146700 |
| 2026-07-28 | -89.80 | $9.60 | 128200 |
| 2026-07-27 | -89.80 | $9.60 | 101600 |
| 2026-07-24 | -95.92 | $9.57 | 209420 |
| 2026-07-23 | -100.00 | $9.63 | 211514 |
| 2026-07-22 | -88.89 | $9.72 | 266100 |
| 2026-07-21 | -80.00 | $9.76 | 138522 |
| 2026-07-20 | -74.29 | $9.78 | 71400 |
| 2026-07-17 | -82.86 | $9.75 | 303800 |
| 2026-07-16 | -31.43 | $9.93 | 125900 |
| 2026-07-15 | -40.00 | $9.90 | 218413 |
| 2026-07-14 | -17.14 | $9.98 | 221500 |
| 2026-07-13 | -23.53 | $9.95 | 128300 |
| 2026-07-10 | -26.47 | $9.94 | 45700 |
| 2026-07-09 | -23.53 | $9.95 | 69045 |
| 2026-07-08 | -37.14 | $9.90 | 151200 |
| 2026-07-07 | -37.84 | $9.89 | 143600 |
| 2026-07-06 | -18.92 | $9.96 | 114739 |
| 2026-07-02 | -16.22 | $9.97 | 95900 |
| 2026-07-01 | -16.22 | $9.97 | 144200 |
| 2026-06-30 | -18.92 | $9.96 | 170248 |
| 2026-06-29 | -6.25 | $9.96 | 102520 |
| 2026-06-26 | -12.50 | $9.87 | 130000 |
| 2026-06-25 | -26.09 | $9.83 | 128331 |
| 2026-06-24 | -30.43 | $9.82 | 188700 |
| 2026-06-23 | -43.48 | $9.79 | 211641 |
| 2026-06-22 | -69.57 | $9.73 | 170638 |
| 2026-06-18 | -54.17 | $9.76 | 107612 |
| 2026-06-17 | -35.90 | $9.75 | 71525 |
| 2026-06-16 | -23.08 | $9.80 | 132100 |
| 2026-06-15 | -30.77 | $9.77 | 126200 |
| 2026-06-12 | -23.08 | $9.80 | 29528 |
| 2026-06-11 | -27.66 | $9.84 | 50919 |
| 2026-06-10 | -31.91 | $9.82 | 76308 |
| 2026-06-09 | -40.00 | $9.80 | 152844 |
| 2026-06-08 | -67.31 | $9.67 | 129442 |
| 2026-06-05 | -61.54 | $9.70 | 157500 |
| 2026-06-04 | -50.00 | $9.76 | 122500 |
| 2026-06-03 | -38.46 | $9.82 | 113332 |
| 2026-06-02 | -38.46 | $9.82 | 182500 |
| 2026-06-01 | -42.31 | $9.80 | 183628 |
| 2026-05-29 | -28.85 | $9.87 | 115643 |
| 2026-05-28 | -30.77 | $9.86 | 124800 |
| 2026-05-27 | -32.69 | $9.85 | 140800 |
| 2026-05-26 | -42.31 | $9.80 | 111400 |
| 2026-05-22 | -59.62 | $9.71 | 63025 |
| 2026-05-21 | -65.38 | $9.68 | 149100 |
| 2026-05-20 | -63.46 | $9.69 | 89500 |
| 2026-05-19 | -90.70 | $9.63 | 110000 |
| 2026-05-18 | -100.00 | $9.62 | 129525 |
| 2026-05-15 | -100.00 | $9.75 | 163928 |
| 2026-05-14 | -44.00 | $9.91 | 89297 |
| 2026-05-13 | -44.00 | $9.91 | 109100 |
| 2026-05-12 | -36.00 | $9.93 | 125400 |
| 2026-05-11 | -12.00 | $9.99 | 57700 |
| 2026-05-08 | -12.00 | $9.99 | 75904 |
| 2026-05-07 | -16.00 | $9.98 | 65618 |
| 2026-05-06 | 0.00 | $9.99 | 259900 |
| 2026-05-05 | 0.00 | $9.94 | 122405 |
| 2026-05-04 | -26.67 | $9.82 | 157731 |
| 2026-05-01 | -17.78 | $9.86 | 96106 |
| 2026-04-30 | -4.44 | $9.92 | 109500 |
| 2026-04-29 | -15.56 | $9.87 | 195200 |
| 2026-04-28 | -15.56 | $9.87 | 104101 |
| 2026-04-27 | -4.44 | $9.92 | 121507 |
| 2026-04-24 | -30.43 | $9.80 | 66107 |
| 2026-04-23 | -19.57 | $9.85 | 82312 |
| 2026-04-22 | -23.91 | $9.83 | 117700 |
| 2026-04-21 | -15.22 | $9.87 | 123506 |
| 2026-04-20 | -4.35 | $9.92 | 133721 |
| 2026-04-17 | -8.89 | $9.89 | 68000 |
| 2026-04-16 | -13.33 | $9.87 | 103323 |
| 2026-04-15 | -15.56 | $9.86 | 90522 |
| 2026-04-14 | -11.11 | $9.88 | 101100 |
| 2026-04-13 | -10.64 | $9.90 | 66041 |
| 2026-04-10 | -23.53 | $9.87 | 86438 |
| 2026-04-09 | -25.45 | $9.89 | 194049 |
| 2026-04-08 | -45.61 | $9.79 | 152002 |
| 2026-04-07 | -65.52 | $9.68 | 189135 |
| 2026-04-06 | -87.93 | $9.55 | 189936 |
| 2026-04-02 | -79.31 | $9.60 | 257843 |
| 2026-04-01 | -65.52 | $9.68 | 193224 |
| 2026-03-31 | -50.00 | $9.77 | 220837 |
| 2026-03-30 | -91.38 | $9.53 | 141248 |
| 2026-03-27 | -94.83 | $9.51 | 156643 |
| 2026-03-26 | -90.74 | $9.57 | 205121 |
| 2026-03-25 | -85.19 | $9.60 | 149419 |
| 2026-03-24 | -98.15 | $9.53 | 192600 |
| 2026-03-23 | -97.37 | $9.69 | 92838 |
| 2026-03-20 | -94.29 | $9.73 | 132400 |
| 2026-03-19 | -95.45 | $9.85 | 76700 |
| 2026-03-18 | -88.89 | $9.90 | 55549 |
| 2026-03-17 | -88.89 | $9.90 | 83447 |
| 2026-03-16 | -93.75 | $9.91 | 70300 |
| 2026-03-13 | -78.57 | $9.95 | 96400 |
| 2026-03-12 | -57.14 | $9.98 | 89900 |
| 2026-03-11 | -33.33 | $10.02 | 130400 |
| 2026-03-10 | -16.67 | $10.04 | 137300 |
| 2026-03-09 | -45.45 | $10.00 | 67648 |
| 2026-03-06 | -35.71 | $10.00 | 103000 |
| 2026-03-05 | -35.71 | $10.00 | 127514 |
| 2026-03-04 | -28.57 | $10.01 | 107618 |
| 2026-03-03 | -35.71 | $10.00 | 115900 |
| 2026-03-02 | -6.67 | $10.04 | 262400 |
| 2026-02-27 | -6.25 | $10.04 | 145100 |
| 2026-02-26 | -5.00 | $10.02 | 139400 |
| 2026-02-25 | -4.00 | $10.02 | 154200 |
| 2026-02-24 | -6.25 | $10.01 | 191500 |
| 2026-02-23 | -12.12 | $9.99 | 121700 |
| 2026-02-20 | -11.76 | $9.99 | 90800 |
| 2026-02-19 | -14.71 | $9.98 | 354336 |
| 2026-02-18 | -20.59 | $9.96 | 95518 |
| 2026-02-17 | -17.65 | $9.97 | 97602 |
| 2026-02-13 | -11.76 | $9.99 | 377200 |
| 2026-02-12 | -14.71 | $9.98 | 330000 |
| 2026-02-11 | -14.71 | $9.98 | 130047 |
| 2026-02-10 | -5.88 | $10.01 | 90810 |
| 2026-02-09 | -14.71 | $9.98 | 53400 |
| 2026-02-06 | -17.65 | $9.97 | 239900 |
| 2026-02-05 | -23.53 | $9.95 | 133803 |
| 2026-02-04 | -23.53 | $9.95 | 127100 |
| 2026-02-03 | -12.50 | $9.96 | 175200 |
| 2026-02-02 | -21.88 | $9.93 | 188400 |
| 2026-01-30 | -13.79 | $9.93 | 94915 |
| 2026-01-29 | -17.24 | $9.92 | 110925 |
| 2026-01-28 | -38.71 | $9.85 | 172400 |
| 2026-01-27 | -54.84 | $9.80 | 151400 |
| 2026-01-26 | -77.42 | $9.73 | 208105 |
| 2026-01-23 | -81.82 | $9.70 | 182009 |
| 2026-01-22 | -73.53 | $9.72 | 163900 |
| 2026-01-21 | -55.88 | $9.78 | 232300 |
| 2026-01-20 | -50.00 | $9.80 | 137134 |
| 2026-01-16 | -29.41 | $9.87 | 108620 |
| 2026-01-15 | -23.53 | $9.89 | 74404 |
| 2026-01-14 | -2.94 | $9.96 | 64100 |
| 2026-01-13 | 0.00 | $9.94 | 85800 |
| 2026-01-12 | -6.90 | $9.90 | 89746 |
| 2026-01-09 | -3.45 | $9.91 | 109929 |
| 2026-01-08 | -26.67 | $9.85 | 198604 |
| 2026-01-07 | -21.88 | $9.88 | 278042 |
| 2026-01-06 | -54.55 | $9.78 | 289717 |
| 2026-01-05 | -81.82 | $9.69 | 311070 |
| 2026-01-02 | -78.79 | $9.70 | 175941 |
| 2025-12-31 | -69.70 | $9.73 | 326900 |
| 2025-12-30 | -69.70 | $9.73 | 272500 |
| 2025-12-29 | -78.79 | $9.70 | 499600 |
| 2025-12-26 | -87.88 | $9.67 | 308400 |
| 2025-12-24 | -84.85 | $9.68 | 292100 |
| 2025-12-23 | -96.97 | $9.64 | 368200 |
| 2025-12-22 | -96.15 | $9.71 | 342230 |
| 2025-12-19 | -87.50 | $9.75 | 181025 |
| 2025-12-18 | -100.00 | $9.74 | 192505 |
| 2025-12-17 | -95.45 | $9.75 | 353800 |
| 2025-12-16 | -90.48 | $9.77 | 292332 |
| 2025-12-15 | -89.47 | $9.79 | 313300 |
| 2025-12-12 | -91.67 | $9.85 | 267500 |
| 2025-12-11 | -62.50 | $9.90 | 134800 |
| 2025-12-10 | -64.71 | $9.90 | 317900 |
| 2025-12-09 | -58.82 | $9.91 | 305135 |
| 2025-12-08 | -47.06 | $9.93 | 488800 |
| 2025-12-05 | -47.06 | $9.93 | 227809 |
| 2025-12-04 | -47.06 | $9.93 | 647706 |
| 2025-12-03 | -42.11 | $9.95 | 641425 |
| 2025-12-02 | -78.95 | $9.88 | 167900 |
| 2025-12-01 | -57.89 | $9.92 | 169308 |
| 2025-11-28 | -47.37 | $9.94 | 61800 |
| 2025-11-26 | -57.89 | $9.92 | 106500 |
| 2025-11-25 | -57.89 | $9.92 | 81623 |
| 2025-11-24 | -78.95 | $9.88 | 78500 |
| 2025-11-21 | -100.00 | $9.84 | 86300 |
| 2025-11-20 | -94.74 | $9.85 | 124200 |
| 2025-11-19 | -78.95 | $9.88 | 124200 |
| 2025-11-18 | -57.89 | $9.92 | 122100 |
| 2025-11-17 | -63.16 | $9.91 | 145123 |
| 2025-11-14 | -57.89 | $9.92 | 156040 |
| 2025-11-13 | -31.82 | $9.96 | 89100 |
| 2025-11-12 | -22.73 | $9.98 | 172323 |
| 2025-11-11 | -27.27 | $9.97 | 126749 |
| 2025-11-10 | -59.09 | $9.90 | 122900 |
| 2025-11-07 | -76.00 | $9.87 | 158500 |
| 2025-11-06 | -64.00 | $9.90 | 106947 |
| 2025-11-05 | -72.00 | $9.88 | 326003 |
| 2025-11-04 | -48.00 | $9.94 | 127200 |
| 2025-11-03 | -60.00 | $9.91 | 111000 |
| 2025-10-31 | -40.00 | $9.96 | 151700 |
| 2025-10-30 | -64.00 | $9.90 | 181700 |
| 2025-10-29 | -56.00 | $9.92 | 119411 |
| 2025-10-28 | -52.00 | $9.93 | 139930 |
| 2025-10-27 | -44.00 | $9.95 | 143435 |
| 2025-10-24 | -40.00 | $9.96 | 100045 |
| 2025-10-23 | -56.00 | $9.92 | 159334 |
| 2025-10-22 | -56.00 | $9.92 | 97800 |
| 2025-10-21 | -52.00 | $9.93 | 120600 |
| 2025-10-20 | -52.00 | $9.93 | 157900 |
| 2025-10-17 | -84.00 | $9.85 | 228700 |
| 2025-10-16 | -80.95 | $9.89 | 163100 |
| 2025-10-15 | -60.00 | $9.92 | 172744 |
| 2025-10-14 | -50.00 | $9.95 | 168400 |
| 2025-10-13 | -42.31 | $9.97 | 94100 |
| 2025-10-10 | -46.15 | $9.96 | 86733 |
| 2025-10-09 | -58.62 | $9.94 | 199800 |
| 2025-10-08 | -72.73 | $9.94 | 241000 |
| 2025-10-07 | -82.81 | $9.93 | 134341 |
| 2025-10-06 | -86.11 | $9.92 | 171300 |
| 2025-10-03 | -79.17 | $9.97 | 232200 |
| 2025-10-02 | -78.38 | $9.96 | 104900 |
| 2025-10-01 | -66.67 | $10.02 | 147930 |
| 2025-09-30 | -75.95 | $9.94 | 155600 |
| 2025-09-29 | -72.84 | $9.95 | 117607 |
| 2025-09-26 | -77.78 | $9.91 | 72902 |
| 2025-09-25 | -82.72 | $9.87 | 137332 |
| 2025-09-24 | -81.48 | $9.88 | 100400 |
| 2025-09-23 | -70.37 | $9.97 | 112512 |
| 2025-09-22 | -76.54 | $9.92 | 160100 |
| 2025-09-19 | -70.79 | $9.91 | 175345 |
| 2025-09-18 | -56.70 | $9.99 | 291900 |
| 2025-09-17 | -46.15 | $10.06 | 93000 |
| 2025-09-16 | -48.57 | $10.03 | 173900 |
| 2025-09-15 | -48.57 | $10.03 | 172800 |
| 2025-09-12 | -49.52 | $10.02 | 306742 |
| 2025-09-11 | -42.86 | $10.09 | 334230 |
| 2025-09-10 | -27.62 | $10.25 | 376204 |
| 2025-09-09 | -14.29 | $10.39 | 185436 |
| 2025-09-08 | -3.26 | $10.38 | 171046 |
| 2025-09-05 | -5.13 | $10.23 | 195714 |
| 2025-09-04 | -43.64 | $9.80 | 92135 |
| 2025-09-03 | -36.36 | $9.84 | 122245 |
| 2025-09-02 | -50.91 | $9.76 | 126347 |
| 2025-08-29 | -40.00 | $9.82 | 132240 |
| 2025-08-28 | -50.91 | $9.76 | 221400 |
| 2025-08-27 | -41.82 | $9.81 | 216107 |
| 2025-08-26 | -43.64 | $9.80 | 286949 |
| 2025-08-25 | 0.00 | $9.80 | 155727 |
| 2025-08-22 | -17.86 | $9.72 | 370949 |
| 2025-08-21 | -44.00 | $9.63 | 217230 |
| 2025-08-20 | -54.84 | $9.57 | 188300 |
| 2025-08-19 | -59.38 | $9.55 | 183500 |
| 2025-08-18 | -75.00 | $9.50 | 101239 |
| 2025-08-15 | -51.52 | $9.57 | 97412 |
| 2025-08-14 | -33.33 | $9.63 | 111115 |
| 2025-08-13 | -18.18 | $9.68 | 76600 |
| 2025-08-12 | -27.27 | $9.65 | 160900 |
| 2025-08-11 | -42.42 | $9.60 | 213300 |
| 2025-08-08 | -30.30 | $9.64 | 87831 |
| 2025-08-07 | -24.24 | $9.66 | 100335 |
| 2025-08-06 | -28.13 | $9.64 | 157017 |
| 2025-08-05 | -31.25 | $9.63 | 125726 |
| 2025-08-04 | -26.92 | $9.60 | 111500 |
| 2025-08-01 | -19.23 | $9.62 | 88626 |
| 2025-07-31 | -34.62 | $9.58 | 140500 |
| 2025-07-30 | -44.00 | $9.55 | 155339 |
| 2025-07-29 | -51.85 | $9.54 | 67505 |
| 2025-07-28 | -59.26 | $9.52 | 67408 |
| 2025-07-25 | -51.85 | $9.54 | 157900 |
| 2025-07-24 | -70.37 | $9.49 | 231500 |
| 2025-07-23 | -88.89 | $9.44 | 208100 |
| 2025-07-22 | -70.37 | $9.49 | 52646 |
| 2025-07-21 | -88.89 | $9.44 | 160127 |
| 2025-07-18 | -87.50 | $9.47 | 88000 |
| 2025-07-17 | -91.30 | $9.47 | 120900 |
| 2025-07-16 | -95.24 | $9.48 | 254300 |
| 2025-07-15 | -85.00 | $9.51 | 159026 |
| 2025-07-14 | -70.00 | $9.54 | 118806 |
| 2025-07-11 | -80.00 | $9.52 | 132324 |
| 2025-07-10 | -60.00 | $9.56 | 84639 |
| 2025-07-09 | -55.00 | $9.57 | 94904 |
| 2025-07-08 | -40.00 | $9.60 | 84127 |
| 2025-07-07 | -35.00 | $9.61 | 72807 |
| 2025-07-03 | -15.00 | $9.65 | 68800 |
| 2025-07-02 | -15.00 | $9.65 | 110100 |
| 2025-07-01 | -5.00 | $9.67 | 120531 |
| 2025-06-30 | -5.00 | $9.67 | 145200 |
| 2025-06-27 | -52.38 | $9.58 | 114516 |
| 2025-06-26 | -52.38 | $9.58 | 140400 |
| 2025-06-25 | -76.19 | $9.53 | 128800 |
| 2025-06-24 | -61.90 | $9.56 | 152240 |
| 2025-06-23 | -90.48 | $9.50 | 310200 |
| 2025-06-20 | -95.00 | $9.50 | 273233 |
| 2025-06-18 | -96.67 | $9.50 | 132724 |
| 2025-06-17 | -80.65 | $9.56 | 257912 |
| 2025-06-16 | -90.63 | $9.53 | 162029 |
| 2025-06-13 | -78.05 | $9.59 | 76326 |
| 2025-06-12 | -65.85 | $9.64 | 136836 |
| 2025-06-11 | -68.29 | $9.63 | 185700 |
| 2025-06-10 | -76.00 | $9.62 | 173733 |
| 2025-06-09 | -76.00 | $9.62 | 98808 |
| 2025-06-06 | -82.00 | $9.59 | 96905 |
| 2025-06-05 | -76.00 | $9.62 | 79132 |
| 2025-06-04 | -78.00 | $9.61 | 125900 |
| 2025-06-03 | -88.00 | $9.56 | 134331 |
| 2025-06-02 | -92.00 | $9.54 | 197009 |
| 2025-05-30 | -72.00 | $9.64 | 114745 |
| 2025-05-29 | -74.00 | $9.63 | 90100 |
| 2025-05-28 | -80.00 | $9.60 | 161700 |
| 2025-05-27 | -74.00 | $9.63 | 123600 |
| 2025-05-23 | -90.00 | $9.55 | 55800 |
| 2025-05-22 | -94.00 | $9.53 | 176500 |
| 2025-05-21 | -78.57 | $9.56 | 245430 |
| 2025-05-20 | -42.86 | $9.76 | 89909 |
| 2025-05-19 | -34.33 | $9.77 | 50026 |
| 2025-05-16 | -19.40 | $9.87 | 40418 |
| 2025-05-15 | -14.93 | $9.90 | 50700 |
| 2025-05-14 | -25.37 | $9.83 | 96621 |
| 2025-05-13 | -20.90 | $9.86 | 67148 |
| 2025-05-12 | -1.72 | $9.90 | 92100 |
| 2025-05-09 | -3.33 | $9.89 | 46827 |
| 2025-05-08 | -6.78 | $9.86 | 38531 |
| 2025-05-07 | -6.45 | $9.85 | 117100 |
| 2025-05-06 | -20.63 | $9.77 | 130926 |
| 2025-05-05 | -34.85 | $9.70 | 87533 |
| 2025-05-02 | -36.71 | $9.77 | 96825 |
| 2025-05-01 | -43.90 | $9.73 | 112000 |
| 2025-04-30 | -48.78 | $9.69 | 257600 |
| 2025-04-29 | -58.54 | $9.61 | 149115 |
| 2025-04-28 | -54.88 | $9.64 | 106712 |
| 2025-04-25 | -57.32 | $9.62 | 96230 |
| 2025-04-24 | -64.63 | $9.56 | 122739 |
| 2025-04-23 | -74.39 | $9.48 | 113402 |
| 2025-04-22 | -86.02 | $9.40 | 170148 |
| 2025-04-21 | -93.55 | $9.33 | 201700 |
| 2025-04-17 | -70.97 | $9.54 | 142442 |
| 2025-04-16 | -74.19 | $9.51 | 131814 |
| 2025-04-15 | -69.89 | $9.55 | 129100 |
| 2025-04-14 | -67.74 | $9.57 | 117600 |
| 2025-04-11 | -79.57 | $9.46 | 200400 |
| 2025-04-10 | -80.65 | $9.45 | 174500 |
| 2025-04-09 | -58.06 | $9.66 | 506700 |
| 2025-04-08 | -96.43 | $9.66 | 184801 |
| 2025-04-07 | -100.00 | $9.73 | 300500 |
| 2025-04-04 | -84.38 | $9.93 | 272008 |
| 2025-04-03 | -47.06 | $10.06 | 157000 |
| 2025-04-02 | -69.23 | $10.00 | 94500 |
| 2025-04-01 | -65.00 | $10.02 | 114904 |
| 2025-03-31 | -77.50 | $9.97 | 105500 |
| 2025-03-28 | -82.93 | $9.95 | 113812 |
| 2025-03-27 | -97.62 | $9.89 | 103341 |
| 2025-03-26 | -82.93 | $9.96 | 73406 |
| 2025-03-25 | -56.10 | $10.07 | 107204 |
| 2025-03-24 | -26.83 | $10.19 | 171100 |
| 2025-03-21 | -60.98 | $10.05 | 167919 |
| 2025-03-20 | -82.93 | $9.96 | 121116 |
| 2025-03-19 | -87.80 | $9.94 | 136800 |
| 2025-03-18 | -89.47 | $9.96 | 157900 |
| 2025-03-17 | -100.00 | $9.94 | 215320 |
| 2025-03-14 | -93.94 | $9.99 | 201800 |
| 2025-03-13 | -90.00 | $10.03 | 183703 |
| 2025-03-12 | -90.48 | $10.11 | 192233 |
| 2025-03-11 | -80.95 | $10.15 | 220746 |
| 2025-03-10 | -88.46 | $10.14 | 148617 |
| 2025-03-07 | -92.31 | $10.13 | 216029 |
| 2025-03-06 | -74.07 | $10.18 | 152300 |
| 2025-03-05 | -40.74 | $10.27 | 136106 |
| 2025-03-04 | -48.15 | $10.25 | 100833 |
| 2025-03-03 | -40.74 | $10.27 | 114422 |
| 2025-02-28 | -29.63 | $10.30 | 135537 |
| 2025-02-27 | -55.56 | $10.23 | 146632 |
| 2025-02-26 | -44.44 | $10.26 | 111922 |
| 2025-02-25 | -40.00 | $10.26 | 135800 |
| 2025-02-24 | -54.84 | $10.21 | 158735 |
| 2025-02-21 | -38.89 | $10.24 | 73100 |
| 2025-02-20 | -55.56 | $10.18 | 208800 |
| 2025-02-19 | -44.44 | $10.22 | 161215 |
| 2025-02-18 | -63.89 | $10.15 | 263347 |
| 2025-02-14 | -61.11 | $10.16 | 197000 |
| 2025-02-13 | -58.33 | $10.17 | 129500 |
| 2025-02-12 | -55.56 | $10.18 | 166833 |
| 2025-02-11 | -27.78 | $10.28 | 207929 |
| 2025-02-10 | -22.22 | $10.30 | 120447 |
| 2025-02-07 | -30.00 | $10.30 | 120900 |
| 2025-02-06 | -32.08 | $10.38 | 149635 |
| 2025-02-05 | -37.74 | $10.35 | 177234 |
| 2025-02-04 | -50.94 | $10.28 | 125800 |
| 2025-02-03 | -56.60 | $10.25 | 205300 |
| 2025-01-31 | -67.92 | $10.19 | 184800 |
| 2025-01-30 | -62.26 | $10.22 | 188209 |
| 2025-01-29 | -77.36 | $10.14 | 181620 |
| 2025-01-28 | -71.70 | $10.17 | 237309 |
| 2025-01-27 | -79.25 | $10.13 | 157239 |
| 2025-01-24 | -83.02 | $10.11 | 84925 |
| 2025-01-23 | -98.00 | $10.06 | 176700 |
| 2025-01-22 | -89.80 | $10.13 | 257900 |
| 2025-01-21 | -100.00 | $10.10 | 333300 |
| 2025-01-17 | -92.86 | $10.18 | 129800 |
| 2025-01-16 | -87.76 | $10.21 | 234200 |
| 2025-01-15 | -86.79 | $10.24 | 184700 |
| 2025-01-14 | -75.81 | $10.32 | 185308 |
| 2025-01-13 | -88.06 | $10.26 | 101933 |
| 2025-01-10 | -70.15 | $10.38 | 99000 |
| 2025-01-08 | -64.18 | $10.42 | 129700 |
| 2025-01-07 | -61.19 | $10.44 | 91700 |
| 2025-01-06 | -65.67 | $10.41 | 175100 |
| 2025-01-03 | -58.21 | $10.46 | 78216 |
| 2025-01-02 | -64.18 | $10.42 | 129400 |
| 2024-12-31 | -73.13 | $10.36 | 196400 |
| 2024-12-30 | -79.10 | $10.32 | 383506 |
| 2024-12-27 | -88.06 | $10.26 | 178500 |
| 2024-12-26 | -87.69 | $10.28 | 215719 |
| 2024-12-24 | -89.23 | $10.27 | 142906 |
| 2024-12-23 | -80.00 | $10.33 | 511300 |
| 2024-12-20 | -67.69 | $10.41 | 194128 |
| 2024-12-19 | -90.38 | $10.38 | 266700 |
| 2024-12-18 | -94.12 | $10.37 | 171300 |
| 2024-12-17 | -77.08 | $10.48 | 171905 |
| 2024-12-16 | -43.14 | $10.63 | 228700 |
| 2024-12-13 | -33.33 | $10.68 | 138300 |
| 2024-12-12 | -19.61 | $10.75 | 156600 |
| 2024-12-11 | -2.04 | $10.82 | 342000 |
| 2024-12-10 | -10.42 | $10.77 | 205200 |
| 2024-12-09 | -16.67 | $10.74 | 76210 |
| 2024-12-06 | -12.50 | $10.76 | 107838 |
| 2024-12-05 | -22.92 | $10.71 | 143633 |
| 2024-12-04 | 0.00 | $10.82 | 171833 |
| 2024-12-03 | -7.50 | $10.71 | 144747 |
| 2024-12-02 | -10.00 | $10.70 | 114700 |
| 2024-11-29 | -4.26 | $10.72 | 84300 |
| 2024-11-27 | -2.33 | $10.69 | 345926 |
| 2024-11-26 | -3.45 | $10.55 | 109105 |
| 2024-11-25 | -31.03 | $10.47 | 118328 |
| 2024-11-22 | -48.28 | $10.42 | 164334 |
| 2024-11-21 | -51.72 | $10.41 | 171200 |
| 2024-11-20 | -44.83 | $10.43 | 138142 |
| 2024-11-19 | -51.72 | $10.41 | 113600 |
| 2024-11-18 | -65.91 | $10.42 | 209717 |
| 2024-11-15 | -65.38 | $10.45 | 150102 |
| 2024-11-14 | -46.15 | $10.55 | 90300 |
| 2024-11-13 | -53.85 | $10.51 | 63414 |
| 2024-11-12 | -61.54 | $10.47 | 116909 |
| 2024-11-11 | -57.69 | $10.49 | 136439 |
| 2024-11-08 | -57.69 | $10.49 | 177400 |
| 2024-11-07 | -51.92 | $10.52 | 137500 |
| 2024-11-06 | -80.77 | $10.37 | 284232 |
| 2024-11-05 | -63.46 | $10.46 | 178407 |
| 2024-11-04 | -69.23 | $10.43 | 172642 |
| 2024-11-01 | -84.62 | $10.35 | 172718 |
| 2024-10-31 | -65.31 | $10.47 | 183500 |
| 2024-10-30 | -73.47 | $10.43 | 134005 |
| 2024-10-29 | -91.84 | $10.34 | 187400 |
| 2024-10-28 | -86.67 | $10.40 | 145949 |
| 2024-10-25 | -91.11 | $10.38 | 121900 |
| 2024-10-24 | -86.67 | $10.40 | 150300 |
| 2024-10-23 | -94.44 | $10.45 | 120000 |
| 2024-10-22 | -94.74 | $10.61 | 109212 |
| 2024-10-21 | -61.11 | $10.68 | 71083 |
| 2024-10-18 | -33.33 | $10.77 | 81424 |
| 2024-10-17 | -55.17 | $10.74 | 158400 |
| 2024-10-16 | -75.00 | $10.69 | 94744 |
| 2024-10-15 | -90.63 | $10.64 | 64932 |
| 2024-10-14 | -90.63 | $10.64 | 79837 |
| 2024-10-11 | -84.38 | $10.66 | 79700 |
| 2024-10-10 | -56.25 | $10.75 | 89900 |
| 2024-10-09 | -59.38 | $10.74 | 159100 |
| 2024-10-08 | -96.88 | $10.62 | 79500 |
| 2024-10-07 | -69.23 | $10.66 | 148308 |
| 2024-10-04 | -61.90 | $10.67 | 110700 |
| 2024-10-03 | -54.76 | $10.70 | 231548 |
| 2024-10-02 | -54.76 | $10.70 | 100915 |
| 2024-10-01 | -45.24 | $10.74 | 231913 |
| 2024-09-30 | -39.53 | $10.76 | 123700 |
| 2024-09-27 | -48.94 | $10.70 | 130700 |
| 2024-09-26 | -60.42 | $10.64 | 93538 |
| 2024-09-25 | -56.00 | $10.65 | 96648 |
| 2024-09-24 | -49.02 | $10.68 | 107948 |
| 2024-09-23 | -47.06 | $10.69 | 114500 |
| 2024-09-20 | -23.53 | $10.81 | 91807 |
| 2024-09-19 | 0.00 | $10.93 | 245000 |
| 2024-09-18 | -10.42 | $10.84 | 106100 |
| 2024-09-17 | -4.17 | $10.86 | 111939 |
| 2024-09-16 | -10.42 | $10.83 | 76526 |
| 2024-09-13 | -14.58 | $10.81 | 93708 |
| 2024-09-12 | 0.00 | $10.81 | 128008 |
| 2024-09-11 | 0.00 | $10.74 | 125305 |
| 2024-09-10 | 0.00 | $10.65 | 296000 |
| 2024-09-09 | -26.32 | $10.54 | 153900 |
| 2024-09-06 | -26.32 | $10.54 | 151500 |
| 2024-09-05 | -42.11 | $10.51 | 146100 |
| 2024-09-04 | -59.26 | $10.51 | 135500 |
| 2024-09-03 | -59.26 | $10.51 | 158745 |
| 2024-08-30 | -70.37 | $10.48 | 168538 |
| 2024-08-29 | -44.44 | $10.55 | 200434 |
| 2024-08-28 | -81.48 | $10.45 | 70500 |
| 2024-08-27 | -64.52 | $10.47 | 127704 |
| 2024-08-26 | -50.00 | $10.48 | 57032 |
| 2024-08-23 | -58.97 | $10.44 | 116500 |
| 2024-08-22 | -58.97 | $10.44 | 153507 |
| 2024-08-21 | -42.86 | $10.49 | 186743 |
| 2024-08-20 | -50.00 | $10.46 | 256008 |
| 2024-08-19 | -47.62 | $10.47 | 167943 |
| 2024-08-16 | -48.89 | $10.45 | 246500 |
| 2024-08-15 | -54.35 | $10.42 | 251900 |
| 2024-08-14 | -43.48 | $10.47 | 71837 |
| 2024-08-13 | -47.83 | $10.45 | 124701 |
| 2024-08-12 | -54.35 | $10.42 | 135600 |
| 2024-08-09 | -47.83 | $10.45 | 167500 |
| 2024-08-08 | -45.65 | $10.46 | 121743 |
| 2024-08-07 | -30.43 | $10.53 | 230016 |
| 2024-08-06 | -23.81 | $10.53 | 123600 |
| 2024-08-05 | -48.89 | $10.44 | 206700 |
| 2024-08-02 | -36.00 | $10.53 | 177000 |
| 2024-08-01 | -53.70 | $10.46 | 276800 |
| 2024-07-31 | -66.67 | $10.39 | 424900 |
| 2024-07-30 | -72.22 | $10.36 | 257500 |
| 2024-07-29 | -85.19 | $10.29 | 181000 |
| 2024-07-26 | -81.48 | $10.31 | 204714 |
| 2024-07-25 | -83.33 | $10.30 | 309231 |
| 2024-07-24 | -77.78 | $10.33 | 104808 |
| 2024-07-23 | -75.93 | $10.34 | 219300 |
| 2024-07-22 | -77.78 | $10.33 | 248340 |
| 2024-07-19 | -100.00 | $10.21 | 110400 |
| 2024-07-18 | -96.23 | $10.24 | 227500 |
| 2024-07-17 | -97.44 | $10.37 | 162236 |
| 2024-07-16 | -75.68 | $10.47 | 181245 |
| 2024-07-15 | -67.57 | $10.50 | 344240 |
| 2024-07-12 | -43.24 | $10.59 | 127400 |
| 2024-07-11 | -37.84 | $10.61 | 200400 |
| 2024-07-10 | -97.30 | $10.39 | 223113 |
| 2024-07-09 | -69.70 | $10.52 | 164240 |
| 2024-07-08 | -29.27 | $10.63 | 188034 |
| 2024-07-05 | -7.32 | $10.72 | 122041 |
| 2024-07-03 | -8.11 | $10.68 | 102800 |
| 2024-07-02 | -30.77 | $10.59 | 140300 |
| 2024-07-01 | -21.43 | $10.62 | 246830 |
| 2024-06-28 | -28.89 | $10.58 | 199800 |
| 2024-06-27 | -33.33 | $10.55 | 138701 |
| 2024-06-26 | -35.85 | $10.52 | 168300 |
| 2024-06-25 | -30.19 | $10.55 | 125000 |
| 2024-06-24 | -35.85 | $10.52 | 258600 |
| 2024-06-21 | -32.08 | $10.54 | 168800 |
| 2024-06-20 | -20.75 | $10.60 | 206800 |
| 2024-06-18 | -11.32 | $10.65 | 94449 |
| 2024-06-17 | -13.73 | $10.62 | 125200 |
| 2024-06-14 | -18.87 | $10.61 | 101543 |
| 2024-06-13 | -11.32 | $10.65 | 113600 |
| 2024-06-12 | -33.96 | $10.53 | 94700 |
| 2024-06-11 | -28.30 | $10.56 | 88418 |
| 2024-06-10 | -37.74 | $10.51 | 120500 |
| 2024-06-07 | -60.38 | $10.39 | 152723 |
| 2024-06-06 | -43.40 | $10.48 | 76137 |
| 2024-06-05 | -50.94 | $10.44 | 163700 |
| 2024-06-04 | -58.49 | $10.40 | 155245 |
| 2024-06-03 | -60.61 | $10.31 | 123746 |
| 2024-05-31 | -57.75 | $10.30 | 183844 |
| 2024-05-30 | -58.97 | $10.25 | 88800 |
| 2024-05-29 | -62.50 | $10.21 | 158600 |
| 2024-05-28 | -58.54 | $10.23 | 118927 |
| 2024-05-24 | -39.02 | $10.39 | 84900 |
| 2024-05-23 | -47.56 | $10.32 | 131700 |
| 2024-05-22 | -32.93 | $10.44 | 245403 |
| 2024-05-21 | -21.95 | $10.53 | 152109 |
| 2024-05-20 | -9.76 | $10.63 | 75400 |
| 2024-05-17 | -14.63 | $10.59 | 158735 |
| 2024-05-16 | -13.16 | $10.55 | 102300 |
| 2024-05-15 | -10.53 | $10.57 | 80400 |
| 2024-05-14 | -13.16 | $10.55 | 111900 |
| 2024-05-13 | -18.42 | $10.51 | 96300 |
| 2024-05-10 | -19.74 | $10.50 | 129300 |
| 2024-05-09 | -18.42 | $10.51 | 167200 |
| 2024-05-08 | -17.11 | $10.52 | 371416 |
| 2024-05-07 | -4.62 | $10.51 | 393625 |
| 2024-05-06 | -26.67 | $10.11 | 151600 |
| 2024-05-03 | -36.67 | $10.08 | 112905 |
| 2024-05-02 | -73.33 | $9.97 | 83848 |
| 2024-05-01 | -76.67 | $9.96 | 148806 |
| 2024-04-30 | -83.33 | $9.94 | 120700 |
| 2024-04-29 | -88.46 | $9.96 | 90600 |
| 2024-04-26 | -97.37 | $9.94 | 166927 |
| 2024-04-25 | -95.00 | $9.98 | 63909 |
| 2024-04-24 | -72.50 | $10.07 | 54120 |
| 2024-04-23 | -65.85 | $10.10 | 110800 |
| 2024-04-22 | -82.93 | $10.03 | 109800 |
| 2024-04-19 | -80.49 | $10.04 | 54523 |
| 2024-04-18 | -87.80 | $10.01 | 85942 |
| 2024-04-17 | -68.29 | $10.09 | 46700 |
| 2024-04-16 | -80.00 | $10.05 | 163634 |
| 2024-04-15 | -92.86 | $10.02 | 155400 |
| 2024-04-12 | -84.21 | $10.09 | 63431 |
| 2024-04-11 | -94.74 | $10.05 | 130800 |
| 2024-04-10 | -97.22 | $10.06 | 170732 |
| 2024-04-09 | -69.44 | $10.16 | 84800 |
| 2024-04-08 | -78.95 | $10.13 | 172000 |
| 2024-04-05 | -95.12 | $10.07 | 101600 |
| 2024-04-04 | -85.37 | $10.11 | 115710 |
| 2024-04-03 | -92.68 | $10.08 | 189547 |
| 2024-04-02 | -92.31 | $10.10 | 199900 |
| 2024-04-01 | -93.55 | $10.17 | 259800 |
| 2024-03-28 | -52.38 | $10.35 | 278500 |
| 2024-03-27 | -66.67 | $10.32 | 168403 |
| 2024-03-26 | -52.38 | $10.35 | 130100 |
| 2024-03-25 | -52.38 | $10.35 | 116000 |
| 2024-03-22 | -61.90 | $10.33 | 103207 |
| 2024-03-21 | -71.43 | $10.31 | 91607 |
| 2024-03-20 | -71.43 | $10.31 | 138409 |
| 2024-03-19 | -42.86 | $10.37 | 77146 |
| 2024-03-18 | -38.10 | $10.38 | 58200 |
| 2024-03-15 | -66.67 | $10.32 | 63700 |
| 2024-03-14 | -85.00 | $10.29 | 218800 |
| 2024-03-13 | -45.00 | $10.37 | 286833 |
| 2024-03-12 | -47.62 | $10.36 | 230402 |
| 2024-03-11 | -28.57 | $10.40 | 74713 |
| 2024-03-08 | -33.33 | $10.39 | 141400 |
| 2024-03-07 | -15.79 | $10.41 | 67816 |
| 2024-03-06 | -26.92 | $10.37 | 1.1M |
| 2024-03-05 | -19.35 | $10.38 | 2.4M |
| 2024-03-04 | -25.00 | $10.35 | 123000 |
| 2024-03-01 | -8.33 | $10.41 | 81500 |
| 2024-02-29 | -16.67 | $10.38 | 94410 |
| 2024-02-28 | -29.73 | $10.33 | 178700 |
| 2024-02-27 | -29.55 | $10.31 | 170100 |
| 2024-02-26 | -20.37 | $10.33 | 127440 |
| 2024-02-23 | -12.50 | $10.37 | 90700 |
| 2024-02-22 | -14.29 | $10.36 | 89016 |
| 2024-02-21 | -10.71 | $10.38 | 63300 |
| 2024-02-20 | -3.33 | $10.42 | 79642 |
| 2024-02-16 | -6.35 | $10.38 | 62900 |
| 2024-02-15 | -2.86 | $10.40 | 100600 |
| 2024-02-14 | -7.69 | $10.32 | 191800 |
| 2024-02-13 | -15.38 | $10.27 | 213713 |
| 2024-02-12 | -4.62 | $10.34 | 96903 |
| 2024-02-09 | -3.13 | $10.34 | 162911 |
| 2024-02-08 | 0.00 | $10.31 | 386506 |
| 2024-02-07 | -1.72 | $10.29 | 187320 |
| 2024-02-06 | -9.26 | $10.21 | 116308 |
| 2024-02-05 | -24.07 | $10.13 | 140900 |
| 2024-02-02 | -16.67 | $10.17 | 101000 |
| 2024-02-01 | -3.70 | $10.24 | 182613 |
| 2024-01-31 | -20.37 | $10.15 | 247224 |
| 2024-01-30 | -35.19 | $10.07 | 199410 |
| 2024-01-29 | -44.44 | $10.02 | 142800 |
| 2024-01-26 | -66.67 | $9.90 | 219312 |
| 2024-01-25 | -51.85 | $9.98 | 157539 |
| 2024-01-24 | -66.67 | $9.90 | 240000 |
| 2024-01-23 | -68.52 | $9.89 | 137500 |
| 2024-01-22 | -72.22 | $9.87 | 126032 |
| 2024-01-19 | -83.33 | $9.81 | 269945 |
| 2024-01-18 | -92.50 | $9.89 | 180500 |
| 2024-01-17 | -89.19 | $9.93 | 208200 |
| 2024-01-16 | -79.41 | $9.99 | 273300 |
| 2024-01-12 | -45.24 | $10.07 | 324644 |
| 2024-01-11 | -34.55 | $10.07 | 393316 |
| 2024-01-10 | -29.09 | $10.10 | 176646 |
| 2024-01-09 | -14.55 | $10.18 | 147500 |
| 2024-01-08 | -5.45 | $10.23 | 144400 |
| 2024-01-05 | -29.09 | $10.10 | 155448 |
| 2024-01-04 | -14.55 | $10.18 | 163000 |
| 2024-01-03 | -1.85 | $10.24 | 92233 |
| 2024-01-02 | -12.50 | $10.13 | 111142 |
| 2023-12-29 | -12.50 | $10.13 | 388800 |
| 2023-12-28 | -33.96 | $10.01 | 239200 |
| 2023-12-27 | -16.07 | $10.10 | 219000 |
| 2023-12-26 | -20.97 | $10.06 | 375928 |
| 2023-12-22 | -11.29 | $10.12 | 174047 |
| 2023-12-21 | -19.05 | $10.07 | 430000 |
| 2023-12-20 | -9.38 | $10.13 | 282921 |
| 2023-12-19 | -5.97 | $10.15 | 368900 |
| 2023-12-18 | -8.16 | $9.97 | 323642 |
| 2023-12-15 | -4.08 | $9.99 | 303903 |
| 2023-12-14 | -3.85 | $9.95 | 284807 |
| 2023-12-13 | -15.38 | $9.84 | 620400 |
| 2023-12-12 | -26.32 | $9.77 | 186300 |
| 2023-12-11 | -11.59 | $9.84 | 226529 |
| 2023-12-08 | -11.11 | $9.84 | 221906 |
| 2023-12-07 | -1.30 | $9.91 | 167100 |
| 2023-12-06 | -5.41 | $9.85 | 128400 |
| 2023-12-05 | -5.95 | $9.84 | 119318 |
| 2023-12-04 | -6.82 | $9.83 | 222300 |
| 2023-12-01 | 0.00 | $9.88 | 218000 |
| 2023-11-30 | -2.70 | $9.73 | 265800 |
| 2023-11-29 | 0.00 | $9.74 | 277415 |
| 2023-11-28 | -1.16 | $9.63 | 530500 |
| 2023-11-27 | -3.23 | $9.59 | 219220 |
| 2023-11-24 | -4.26 | $9.58 | 136800 |
| 2023-11-22 | -3.96 | $9.58 | 144400 |
| 2023-11-21 | -6.93 | $9.55 | 177900 |
| 2023-11-20 | -5.94 | $9.56 | 108126 |
| 2023-11-17 | -1.98 | $9.60 | 174700 |
| 2023-11-16 | -2.04 | $9.57 | 190500 |
| 2023-11-15 | -5.88 | $9.41 | 120300 |
| 2023-11-14 | -3.57 | $9.42 | 138819 |
| 2023-11-13 | -1.52 | $9.26 | 336400 |
| 2023-11-10 | -3.03 | $9.25 | 260400 |
| 2023-11-09 | -12.50 | $9.17 | 341508 |
| 2023-11-08 | -3.17 | $9.22 | 180042 |
| 2023-11-07 | -10.34 | $9.13 | 231121 |
| 2023-11-06 | -26.32 | $9.03 | 182100 |
| 2023-11-03 | -12.28 | $9.11 | 283249 |
| 2023-11-02 | -6.52 | $9.04 | 241800 |
| 2023-11-01 | -21.74 | $8.97 | 269743 |
| 2023-10-31 | -41.30 | $8.88 | 184044 |
| 2023-10-30 | -50.00 | $8.84 | 148300 |
| 2023-10-27 | -73.91 | $8.73 | 135830 |
| 2023-10-26 | -71.74 | $8.74 | 160222 |
| 2023-10-25 | -100.00 | $8.64 | 237700 |
| 2023-10-24 | -85.29 | $8.78 | 233400 |
| 2023-10-23 | -86.96 | $8.79 | 146100 |
| 2023-10-20 | -95.08 | $8.79 | 223100 |
| 2023-10-19 | -98.15 | $8.84 | 187800 |
| 2023-10-18 | -96.30 | $8.85 | 160409 |
| 2023-10-17 | -92.31 | $8.90 | 154801 |
| 2023-10-16 | -83.08 | $8.96 | 97800 |
| 2023-10-13 | -78.46 | $8.99 | 190433 |
| 2023-10-12 | -75.38 | $9.01 | 183900 |
| 2023-10-11 | -72.31 | $9.03 | 94500 |
| 2023-10-10 | -81.54 | $8.97 | 192712 |
| 2023-10-09 | -89.23 | $8.92 | 77046 |
| 2023-10-06 | -93.85 | $8.89 | 181200 |
| 2023-10-05 | -92.06 | $8.93 | 173535 |
| 2023-10-04 | -86.15 | $8.97 | 155042 |
| 2023-10-03 | -94.44 | $8.92 | 198717 |
| 2023-10-02 | -100.00 | $8.90 | 294024 |
| 2023-09-29 | -95.89 | $8.96 | 267600 |
| 2023-09-28 | -97.26 | $8.95 | 241937 |
| 2023-09-27 | -98.55 | $8.98 | 217224 |
| 2023-09-26 | -91.04 | $9.05 | 256900 |
| 2023-09-25 | -96.00 | $9.18 | 185244 |
| 2023-09-22 | -79.49 | $9.35 | 124920 |
| 2023-09-21 | -97.44 | $9.28 | 256421 |
| 2023-09-20 | -87.10 | $9.41 | 206712 |
| 2023-09-19 | -96.88 | $9.38 | 118203 |
| 2023-09-18 | -90.63 | $9.40 | 133800 |
| 2023-09-15 | -94.29 | $9.41 | 121300 |
| 2023-09-14 | -91.43 | $9.42 | 223630 |
| 2023-09-13 | -94.44 | $9.43 | 116039 |
| 2023-09-12 | -94.74 | $9.45 | 177904 |
| 2023-09-11 | -92.31 | $9.46 | 162633 |
| 2023-09-08 | -100.00 | $9.43 | 139200 |
| 2023-09-07 | -100.00 | $9.46 | 137200 |
| 2023-09-06 | -100.00 | $9.50 | 169800 |
| 2023-09-05 | -80.00 | $9.58 | 88840 |
| 2023-09-01 | -71.43 | $9.61 | 61029 |
| 2023-08-31 | -74.29 | $9.60 | 195634 |
| 2023-08-30 | -74.29 | $9.60 | 104221 |
| 2023-08-29 | -85.37 | $9.57 | 169400 |
| 2023-08-28 | -95.74 | $9.54 | 117912 |
| 2023-08-25 | -90.38 | $9.57 | 91419 |
| 2023-08-24 | -100.00 | $9.55 | 70100 |
| 2023-08-23 | -87.23 | $9.63 | 75300 |
| 2023-08-22 | -91.49 | $9.61 | 85416 |
| 2023-08-21 | -91.49 | $9.61 | 121000 |
| 2023-08-18 | -86.49 | $9.72 | 119100 |
| 2023-08-17 | -92.11 | $9.70 | 102310 |
| 2023-08-16 | -100.00 | $9.69 | 134200 |
| 2023-08-15 | -81.82 | $9.77 | 118100 |
| 2023-08-14 | -77.27 | $9.79 | 56100 |
| 2023-08-11 | -72.73 | $9.81 | 106800 |
| 2023-08-10 | -80.00 | $9.78 | 120200 |
| 2023-08-09 | -86.67 | $9.75 | 76714 |
| 2023-08-08 | -91.11 | $9.73 | 217504 |
| 2023-08-07 | -97.78 | $9.70 | 265012 |
| 2023-08-04 | -85.71 | $9.78 | 95900 |
| 2023-08-03 | -100.00 | $9.72 | 232329 |
| 2023-08-02 | -90.00 | $9.87 | 234700 |
| 2023-08-01 | -70.00 | $9.93 | 178400 |
| 2023-07-31 | -50.00 | $9.99 | 134935 |
| 2023-07-28 | -53.33 | $9.98 | 104640 |
| 2023-07-27 | -63.33 | $9.95 | 159600 |
| 2023-07-26 | -56.67 | $9.97 | 175200 |
| 2023-07-25 | -50.00 | $9.99 | 210228 |
| 2023-07-24 | -50.00 | $9.99 | 218700 |
| 2023-07-21 | -46.67 | $10.00 | 282400 |
| 2023-07-20 | -33.33 | $10.04 | 171947 |
| 2023-07-19 | -6.67 | $10.12 | 129000 |
| 2023-07-18 | -30.00 | $10.05 | 59100 |
| 2023-07-17 | -30.00 | $10.05 | 87300 |
| 2023-07-14 | -33.33 | $10.04 | 141034 |
| 2023-07-13 | -3.70 | $10.10 | 95200 |
| 2023-07-12 | -25.00 | $10.02 | 96325 |
| 2023-07-11 | -37.50 | $9.99 | 87533 |
| 2023-07-10 | -41.67 | $9.98 | 65800 |
| 2023-07-07 | -62.50 | $9.93 | 97531 |
| 2023-07-06 | -58.33 | $9.94 | 129300 |
| 2023-07-05 | -50.00 | $9.98 | 126400 |
| 2023-07-03 | -30.43 | $10.01 | 87840 |
| 2023-06-30 | -50.00 | $9.95 | 182803 |
| 2023-06-29 | -38.46 | $9.98 | 202344 |
| 2023-06-28 | -14.29 | $10.04 | 176100 |
| 2023-06-27 | -33.33 | $9.97 | 137100 |
| 2023-06-26 | -4.00 | $9.99 | 168400 |
| 2023-06-23 | -15.38 | $9.95 | 162100 |
| 2023-06-22 | -25.93 | $9.92 | 105549 |
| 2023-06-21 | -29.63 | $9.91 | 136514 |
| 2023-06-20 | -22.22 | $9.93 | 74104 |
| 2023-06-16 | -22.22 | $9.93 | 111200 |
| 2023-06-15 | -32.43 | $9.97 | 60440 |
| 2023-06-14 | -42.50 | $9.95 | 113100 |
| 2023-06-13 | -60.47 | $9.89 | 190800 |
| 2023-06-12 | -44.44 | $9.97 | 68526 |
| 2023-06-09 | -51.11 | $9.94 | 67636 |
| 2023-06-08 | -51.11 | $9.94 | 98501 |
| 2023-06-07 | -55.56 | $9.92 | 110700 |
| 2023-06-06 | -58.33 | $9.92 | 89200 |
| 2023-06-05 | -67.92 | $9.89 | 181602 |
| 2023-06-02 | -75.47 | $9.85 | 240000 |
| 2023-06-01 | -60.38 | $9.93 | 279900 |
| 2023-05-31 | -71.70 | $9.87 | 208100 |
| 2023-05-30 | -75.47 | $9.85 | 240432 |
| 2023-05-26 | -91.67 | $9.77 | 94143 |
| 2023-05-25 | -91.94 | $9.77 | 183240 |
| 2023-05-24 | -95.16 | $9.75 | 165511 |
| 2023-05-23 | -94.44 | $9.83 | 155400 |
| 2023-05-22 | -93.02 | $9.94 | 114800 |
| 2023-05-19 | -93.02 | $9.94 | 73100 |
| 2023-05-18 | -94.29 | $10.01 | 172100 |
| 2023-05-17 | -78.79 | $10.08 | 131600 |
| 2023-05-16 | -75.86 | $10.12 | 88913 |
| 2023-05-15 | -65.52 | $10.15 | 102500 |
| 2023-05-12 | -75.00 | $10.13 | 56500 |
| 2023-05-11 | -94.87 | $10.07 | 92928 |
| 2023-05-10 | -79.49 | $10.13 | 106444 |
| 2023-05-09 | -92.31 | $10.08 | 256200 |
| 2023-05-08 | -83.78 | $10.13 | 90200 |
| 2023-05-05 | -62.16 | $10.21 | 115000 |
| 2023-05-04 | -81.08 | $10.14 | 90321 |
| 2023-05-03 | -97.30 | $10.08 | 141718 |
| 2023-05-02 | -82.86 | $10.15 | 55731 |
| 2023-05-01 | -78.57 | $10.18 | 85044 |
| 2023-04-28 | -50.00 | $10.30 | 93100 |
| 2023-04-27 | -73.81 | $10.20 | 87915 |
| 2023-04-26 | -66.67 | $10.23 | 156300 |
| 2023-04-25 | -76.09 | $10.16 | 110600 |
| 2023-04-24 | -64.58 | $10.20 | 82000 |
| 2023-04-21 | -47.37 | $10.24 | 103800 |
| 2023-04-20 | -47.37 | $10.24 | 151200 |
| 2023-04-19 | -70.69 | $10.10 | 183635 |
| 2023-04-18 | -56.90 | $10.18 | 115300 |
| 2023-04-17 | -29.31 | $10.34 | 117400 |
| 2023-04-14 | -24.14 | $10.37 | 90700 |
| 2023-04-13 | -32.76 | $10.32 | 102111 |
| 2023-04-12 | -31.03 | $10.33 | 68432 |
| 2023-04-11 | -36.21 | $10.30 | 171617 |
| 2023-04-10 | -46.55 | $10.24 | 111800 |
| 2023-04-06 | -39.66 | $10.28 | 124300 |
| 2023-04-05 | -37.93 | $10.29 | 127542 |
| 2023-04-04 | -46.55 | $10.24 | 185500 |
| 2023-04-03 | -36.21 | $10.30 | 90200 |
| 2023-03-31 | -2.08 | $10.40 | 147821 |
| 2023-03-30 | 0.00 | $10.26 | 118100 |
| 2023-03-29 | -40.74 | $10.09 | 109800 |
| 2023-03-28 | -40.74 | $10.09 | 106700 |
| 2023-03-27 | -51.85 | $10.06 | 160109 |
| 2023-03-24 | -74.07 | $10.00 | 144835 |
| 2023-03-23 | -70.00 | $9.99 | 239925 |
| 2023-03-22 | -43.33 | $10.07 | 305327 |
| 2023-03-21 | -76.67 | $9.97 | 262200 |
| 2023-03-20 | -16.13 | $10.15 | 156500 |
| 2023-03-17 | -20.69 | $10.12 | 133300 |
| 2023-03-16 | -50.00 | $10.08 | 381200 |
| 2023-03-15 | -69.23 | $10.05 | 177600 |
| 2023-03-14 | -73.58 | $10.03 | 283201 |
| 2023-03-13 | -79.63 | $10.00 | 157600 |
| 2023-03-10 | -66.67 | $10.07 | 168513 |
| 2023-03-09 | -71.88 | $10.07 | 88145 |
| 2023-03-08 | -76.56 | $10.04 | 123827 |
| 2023-03-07 | -76.56 | $10.04 | 130320 |
| 2023-03-06 | -76.56 | $10.04 | 100100 |
| 2023-03-03 | -73.97 | $10.08 | 138418 |
| 2023-03-02 | -88.89 | $9.98 | 66639 |
| 2023-03-01 | -83.95 | $10.02 | 74145 |
| 2023-02-28 | -90.12 | $9.97 | 92233 |
| 2023-02-27 | -90.12 | $9.97 | 107329 |
| 2023-02-24 | -95.06 | $9.93 | 154300 |
| 2023-02-23 | -92.59 | $9.95 | 119745 |
| 2023-02-22 | -93.83 | $9.94 | 235700 |
| 2023-02-21 | -87.65 | $9.99 | 179800 |
| 2023-02-17 | -90.32 | $10.14 | 124400 |
| 2023-02-16 | -94.83 | $10.15 | 88300 |
| 2023-02-15 | -88.64 | $10.31 | 114432 |
| 2023-02-14 | -86.11 | $10.39 | 84900 |
| 2023-02-13 | -75.00 | $10.43 | 58949 |
| 2023-02-10 | -88.89 | $10.38 | 59205 |
| 2023-02-09 | -91.67 | $10.37 | 152100 |
| 2023-02-08 | -75.00 | $10.43 | 174200 |
| 2023-02-07 | -62.16 | $10.47 | 107829 |
| 2023-02-06 | -86.49 | $10.38 | 159707 |
| 2023-02-03 | -35.42 | $10.53 | 109434 |
| 2023-02-02 | -6.78 | $10.66 | 97800 |
| 2023-02-01 | -16.07 | $10.58 | 188200 |
| 2023-01-31 | -23.21 | $10.54 | 140317 |
| 2023-01-30 | -36.84 | $10.46 | 185900 |
| 2023-01-27 | -30.65 | $10.48 | 132100 |
| 2023-01-26 | -33.33 | $10.43 | 143600 |
| 2023-01-25 | -30.56 | $10.45 | 232400 |
| 2023-01-24 | -20.83 | $10.52 | 160600 |
| 2023-01-23 | -9.72 | $10.60 | 110300 |
| 2023-01-20 | -4.35 | $10.61 | 173040 |
| 2023-01-19 | -13.64 | $10.52 | 205500 |
| 2023-01-18 | -10.61 | $10.54 | 151132 |
| 2023-01-17 | -22.73 | $10.46 | 187636 |
| 2023-01-13 | -7.58 | $10.56 | 115715 |
| 2023-01-12 | -7.94 | $10.53 | 76427 |
| 2023-01-11 | -16.36 | $10.41 | 90300 |
| 2023-01-10 | -23.64 | $10.37 | 108300 |
| 2023-01-09 | -7.27 | $10.46 | 94618 |
| 2023-01-06 | -10.20 | $10.39 | 175403 |
| 2023-01-05 | -53.06 | $10.18 | 198900 |
| 2023-01-04 | -28.57 | $10.30 | 121411 |
| 2023-01-03 | -42.86 | $10.23 | 179045 |
| 2022-12-30 | 0.00 | $10.39 | 618518 |
| 2022-12-29 | -51.16 | $10.16 | 605400 |
| 2022-12-28 | -76.74 | $10.05 | 533447 |
| 2022-12-27 | -93.02 | $9.98 | 455941 |
| 2022-12-23 | -100.00 | $10.01 | 255526 |
| 2022-12-22 | -94.29 | $10.05 | 383647 |
| 2022-12-21 | -82.86 | $10.09 | 187600 |
| 2022-12-20 | -88.57 | $10.07 | 181939 |
| 2022-12-19 | -73.68 | $10.10 | 218236 |
| 2022-12-16 | -65.12 | $10.10 | 171201 |
| 2022-12-15 | -45.83 | $10.16 | 292620 |
| 2022-12-14 | -35.85 | $10.19 | 174300 |
| 2022-12-13 | -22.22 | $10.24 | 245603 |
| 2022-12-12 | -25.00 | $10.21 | 243844 |
| 2022-12-09 | -33.82 | $10.15 | 202547 |
| 2022-12-08 | -14.77 | $10.25 | 175820 |
| 2022-12-07 | -10.00 | $10.28 | 235031 |
| 2022-12-06 | -13.00 | $10.25 | 308000 |
| 2022-12-05 | -18.00 | $10.20 | 496100 |
| 2022-12-02 | -13.00 | $10.25 | 369549 |
| 2022-12-01 | -5.00 | $10.33 | 293405 |
| 2022-11-30 | 0.00 | $10.32 | 368247 |
| 2022-11-29 | -4.71 | $10.19 | 290445 |
| 2022-11-28 | -3.61 | $10.18 | 247620 |
| 2022-11-25 | -7.23 | $10.15 | 67145 |
| 2022-11-23 | -8.43 | $10.14 | 155500 |
| 2022-11-22 | 0.00 | $10.18 | 242200 |
| 2022-11-21 | -5.26 | $10.10 | 311817 |
| 2022-11-18 | -10.14 | $10.00 | 428916 |
| 2022-11-17 | -14.49 | $9.97 | 248200 |
| 2022-11-16 | -12.90 | $9.92 | 225801 |
| 2022-11-15 | -12.73 | $9.86 | 238343 |
| 2022-11-14 | -20.00 | $9.74 | 200700 |
| 2022-11-11 | -8.89 | $9.79 | 202000 |
| 2022-11-10 | 0.00 | $9.79 | 123200 |
| 2022-11-09 | -75.00 | $9.47 | 277522 |
| 2022-11-08 | -81.40 | $9.46 | 206800 |
| 2022-11-07 | -76.74 | $9.48 | 230015 |
| 2022-11-04 | -73.91 | $9.50 | 235244 |
| 2022-11-03 | -96.00 | $9.40 | 321723 |
| 2022-11-02 | -89.36 | $9.46 | 231700 |
| 2022-11-01 | -88.24 | $9.47 | 165740 |
| 2022-10-31 | -92.86 | $9.45 | 179225 |
| 2022-10-28 | -80.36 | $9.52 | 216400 |
| 2022-10-27 | -85.71 | $9.49 | 160943 |
| 2022-10-26 | -78.57 | $9.53 | 206932 |
| 2022-10-25 | -92.86 | $9.45 | 149300 |
| 2022-10-24 | -92.86 | $9.45 | 215806 |
| 2022-10-21 | -87.80 | $9.61 | 115241 |
| 2022-10-20 | -85.71 | $9.67 | 199646 |
| 2022-10-19 | -100.00 | $9.62 | 92438 |
| 2022-10-18 | -85.71 | $9.71 | 134200 |
| 2022-10-17 | -94.00 | $9.67 | 131900 |
| 2022-10-14 | -98.11 | $9.65 | 70508 |
| 2022-10-13 | -86.79 | $9.71 | 156905 |
| 2022-10-12 | -81.16 | $9.77 | 168234 |
| 2022-10-11 | -85.53 | $9.75 | 130400 |
| 2022-10-10 | -83.75 | $9.77 | 177227 |
| 2022-10-07 | -83.53 | $9.78 | 125400 |
| 2022-10-06 | -80.00 | $9.81 | 114300 |
| 2022-10-05 | -80.23 | $9.81 | 182347 |
| 2022-10-04 | -73.86 | $9.87 | 368128 |
| 2022-10-03 | -81.82 | $9.80 | 125500 |
| 2022-09-30 | -95.74 | $9.68 | 426600 |
| 2022-09-29 | -98.95 | $9.65 | 235004 |
| 2022-09-28 | -91.18 | $9.75 | 223200 |
| 2022-09-27 | -95.15 | $9.71 | 273100 |
| 2022-09-26 | -100.00 | $9.72 | 212226 |
| 2022-09-23 | -94.85 | $9.87 | 194544 |
| 2022-09-22 | -100.00 | $9.95 | 197044 |
| 2022-09-21 | -92.11 | $10.11 | 102301 |
| 2022-09-20 | -98.68 | $10.06 | 157339 |
| 2022-09-19 | -94.81 | $10.14 | 345941 |
| 2022-09-16 | -94.19 | $10.15 | 174916 |
| 2022-09-15 | -96.70 | $10.18 | 192500 |
| 2022-09-14 | -98.70 | $10.33 | 115700 |
| 2022-09-13 | -96.20 | $10.38 | 137200 |
| 2022-09-12 | -92.59 | $10.45 | 142900 |
| 2022-09-09 | -92.59 | $10.45 | 105930 |
| 2022-09-08 | -93.83 | $10.44 | 125300 |
| 2022-09-07 | -93.51 | $10.48 | 103600 |
| 2022-09-06 | -97.40 | $10.45 | 122044 |
| 2022-09-02 | -94.52 | $10.51 | 93800 |
| 2022-09-01 | -95.89 | $10.50 | 395400 |
| 2022-08-31 | -97.01 | $10.59 | 180100 |
| 2022-08-30 | -100.00 | $10.57 | 151619 |
| 2022-08-29 | -98.48 | $10.60 | 111000 |
| 2022-08-26 | -95.00 | $10.68 | 27919 |
| 2022-08-25 | -78.33 | $10.78 | 142700 |
| 2022-08-24 | -83.33 | $10.75 | 105624 |
| 2022-08-23 | -80.00 | $10.77 | 218003 |
| 2022-08-22 | -93.75 | $10.80 | 257926 |
| 2022-08-19 | -71.43 | $10.90 | 105600 |
| 2022-08-18 | -44.90 | $11.03 | 132617 |
| 2022-08-17 | -44.23 | $11.02 | 147300 |
| 2022-08-16 | -28.85 | $11.10 | 125325 |
| 2022-08-15 | -17.31 | $11.16 | 379000 |
| 2022-08-12 | -15.38 | $11.17 | 175233 |
| 2022-08-11 | -32.69 | $11.08 | 135935 |
| 2022-08-10 | -26.92 | $11.11 | 135300 |
| 2022-08-09 | -42.31 | $11.03 | 56000 |
| 2022-08-08 | -36.54 | $11.06 | 107648 |
| 2022-08-05 | -36.54 | $11.06 | 263348 |
| 2022-08-04 | -11.54 | $11.19 | 68000 |
| 2022-08-03 | -15.38 | $11.17 | 84429 |
| 2022-08-02 | -14.29 | $11.15 | 58828 |
| 2022-08-01 | -16.98 | $11.13 | 194300 |
| 2022-07-29 | -4.88 | $11.08 | 148238 |
| 2022-07-28 | -19.61 | $11.00 | 124725 |
| 2022-07-27 | -39.66 | $10.87 | 99000 |
| 2022-07-26 | -31.25 | $10.90 | 103500 |
| 2022-07-25 | -46.38 | $10.78 | 73400 |
| 2022-07-22 | -36.84 | $10.82 | 137826 |
| 2022-07-21 | -44.74 | $10.76 | 104319 |
| 2022-07-20 | -26.44 | $10.87 | 137100 |
| 2022-07-19 | -25.29 | $10.88 | 61000 |
| 2022-07-18 | -31.03 | $10.83 | 95400 |
| 2022-07-15 | -20.45 | $10.92 | 55529 |
| 2022-07-14 | -25.00 | $10.88 | 106900 |
| 2022-07-13 | -13.64 | $10.98 | 136800 |
| 2022-07-12 | -6.82 | $11.04 | 68617 |
| 2022-07-11 | -19.32 | $10.93 | 108208 |
| 2022-07-08 | -26.14 | $10.87 | 95400 |
| 2022-07-07 | -25.00 | $10.88 | 115704 |
| 2022-07-06 | -22.73 | $10.90 | 322000 |
| 2022-07-05 | -29.55 | $10.84 | 146813 |
| 2022-07-01 | -37.78 | $10.78 | 112700 |
| 2022-06-30 | -51.02 | $10.70 | 156905 |
| 2022-06-29 | -59.05 | $10.65 | 254426 |
| 2022-06-28 | -75.24 | $10.48 | 148219 |
| 2022-06-27 | -77.14 | $10.46 | 254407 |
| 2022-06-24 | -71.43 | $10.52 | 404430 |
| 2022-06-23 | -80.95 | $10.42 | 420839 |
| 2022-06-22 | -92.38 | $10.30 | 164531 |
| 2022-06-21 | -94.29 | $10.28 | 235746 |
| 2022-06-17 | -94.29 | $10.28 | 162100 |
| 2022-06-16 | -94.29 | $10.28 | 157600 |
| 2022-06-15 | -85.71 | $10.43 | 182800 |
| 2022-06-14 | -96.70 | $10.39 | 234900 |
| 2022-06-13 | -82.72 | $10.60 | 192800 |
| 2022-06-10 | -64.20 | $10.75 | 172000 |
| 2022-06-09 | -48.15 | $10.88 | 106000 |
| 2022-06-08 | -20.99 | $11.10 | 183400 |
| 2022-06-07 | -22.22 | $11.09 | 103006 |
| 2022-06-06 | -33.33 | $11.00 | 104013 |
| 2022-06-03 | -24.69 | $11.07 | 193500 |
| 2022-06-02 | -14.81 | $11.15 | 257200 |
| 2022-06-01 | -16.05 | $11.14 | 120600 |
| 2022-05-31 | -8.11 | $11.14 | 131044 |
| 2022-05-27 | -2.70 | $11.18 | 193228 |
| 2022-05-26 | -9.38 | $11.04 | 185620 |
| 2022-05-25 | -52.24 | $10.78 | 362400 |
| 2022-05-24 | -80.60 | $10.59 | 286526 |
| 2022-05-23 | -94.03 | $10.50 | 281035 |
| 2022-05-20 | -93.65 | $10.54 | 352500 |
| 2022-05-19 | -90.48 | $10.56 | 420825 |
| 2022-05-18 | -82.54 | $10.61 | 257100 |
| 2022-05-17 | -95.08 | $10.60 | 183400 |
| 2022-05-16 | -80.36 | $10.73 | 105200 |
| 2022-05-13 | -67.86 | $10.80 | 187131 |
| 2022-05-12 | -39.29 | $10.96 | 240300 |
| 2022-05-11 | -50.00 | $10.90 | 262410 |
| 2022-05-10 | -39.29 | $10.96 | 205432 |
| 2022-05-09 | -59.68 | $10.87 | 217406 |
| 2022-05-06 | -73.68 | $10.82 | 364307 |
| 2022-05-05 | -94.32 | $10.67 | 181326 |
| 2022-05-04 | -84.78 | $10.76 | 249200 |
| 2022-05-03 | -96.34 | $10.75 | 259700 |
| 2022-05-02 | -96.55 | $10.75 | 200000 |
| 2022-04-29 | -96.83 | $10.76 | 247428 |
| 2022-04-28 | -72.22 | $11.07 | 506500 |
| 2022-04-27 | -97.62 | $10.75 | 265900 |
| 2022-04-26 | -97.62 | $10.75 | 258457 |
| 2022-04-25 | -98.40 | $10.75 | 530600 |
| 2022-04-22 | -99.16 | $10.80 | 265900 |
| 2022-04-21 | -96.46 | $10.89 | 194215 |
| 2022-04-20 | -81.42 | $11.06 | 246700 |
| 2022-04-19 | -99.12 | $10.86 | 272800 |
| 2022-04-18 | -98.11 | $10.94 | 178800 |
| 2022-04-14 | -97.12 | $10.97 | 215300 |
| 2022-04-13 | -97.09 | $10.98 | 379300 |
| 2022-04-12 | -94.90 | $11.05 | 254810 |
| 2022-04-11 | -100.00 | $11.04 | 213026 |
| 2022-04-08 | -94.87 | $11.24 | 176100 |
| 2022-04-07 | -83.33 | $11.33 | 151200 |
| 2022-04-06 | -67.95 | $11.45 | 245900 |
| 2022-04-05 | -73.47 | $11.46 | 367624 |
| 2022-04-04 | -76.53 | $11.43 | 115400 |
| 2022-04-01 | -62.24 | $11.57 | 321100 |
| 2022-03-31 | -70.87 | $11.50 | 299427 |
| 2022-03-30 | -87.74 | $11.33 | 314300 |
| 2022-03-29 | -94.74 | $11.26 | 357897 |
| 2022-03-28 | -100.00 | $11.23 | 268204 |
| 2022-03-25 | -91.96 | $11.32 | 336800 |
| 2022-03-24 | -100.00 | $11.26 | 188330 |
| 2022-03-23 | -100.00 | $11.38 | 115300 |
| 2022-03-22 | -95.83 | $11.43 | 159042 |
| 2022-03-21 | -91.67 | $11.47 | 274400 |
| 2022-03-18 | -92.93 | $11.46 | 334000 |
| 2022-03-17 | -87.88 | $11.51 | 164822 |
| 2022-03-16 | -96.97 | $11.42 | 207500 |
| 2022-03-15 | -100.00 | $11.43 | 143400 |
| 2022-03-14 | -93.68 | $11.49 | 279408 |
| 2022-03-11 | -92.96 | $11.72 | 116376 |
| 2022-03-10 | -100.00 | $11.75 | 255100 |
| 2022-03-09 | -75.00 | $11.99 | 207200 |
| 2022-03-08 | -74.19 | $12.00 | 1.2M |
| 2022-03-07 | -80.65 | $11.96 | 111100 |
| 2022-03-04 | -50.77 | $12.16 | 78420 |
| 2022-03-03 | -40.30 | $12.24 | 70042 |
| 2022-03-02 | -58.14 | $12.20 | 111100 |
| 2022-03-01 | -54.65 | $12.23 | 230539 |
| 2022-02-28 | -50.00 | $12.27 | 108224 |
| 2022-02-25 | -54.65 | $12.23 | 170038 |
| 2022-02-24 | -62.79 | $12.16 | 324600 |
| 2022-02-23 | -93.75 | $11.97 | 137001 |
| 2022-02-22 | -81.25 | $12.07 | 96100 |
| 2022-02-18 | -55.00 | $12.28 | 228018 |
| 2022-02-17 | -58.75 | $12.25 | 268332 |
| 2022-02-16 | -71.25 | $12.15 | 193705 |
| 2022-02-15 | -87.50 | $12.02 | 161900 |
| 2022-02-14 | -98.98 | $11.98 | 203819 |
| 2022-02-11 | -95.65 | $12.07 | 215916 |
| 2022-02-10 | -93.20 | $12.29 | 330300 |
| 2022-02-09 | -84.26 | $12.39 | 91900 |
| 2022-02-08 | -88.14 | $12.36 | 141610 |
| 2022-02-07 | -82.20 | $12.43 | 77500 |
| 2022-02-04 | -95.12 | $12.28 | 105131 |
| 2022-02-03 | -86.51 | $12.39 | 122215 |
| 2022-02-02 | -75.37 | $12.55 | 53209 |
| 2022-02-01 | -69.85 | $12.63 | 112100 |
| 2022-01-31 | -77.94 | $12.52 | 94914 |
| 2022-01-28 | -84.93 | $12.44 | 90500 |
| 2022-01-27 | -86.99 | $12.41 | 156031 |
| 2022-01-26 | -80.14 | $12.51 | 147600 |
| 2022-01-25 | -73.97 | $12.60 | 312200 |
| 2022-01-24 | -93.84 | $12.31 | 280049 |
| 2022-01-21 | -99.22 | $12.40 | 214600 |
| 2022-01-20 | -99.19 | $12.45 | 193102 |
| 2022-01-19 | -97.44 | $12.54 | 341900 |
| 2022-01-18 | -94.64 | $12.62 | 411248 |
| 2022-01-14 | -97.18 | $12.99 | 174600 |
| 2022-01-13 | -94.64 | $13.15 | 136706 |
| 2022-01-12 | -92.00 | $13.22 | 93000 |
| 2022-01-11 | -91.49 | $13.25 | 157846 |
| 2022-01-10 | -86.11 | $13.37 | 146028 |
| 2022-01-07 | -77.78 | $13.40 | 112700 |
| 2022-01-06 | -63.89 | $13.45 | 79400 |
| 2022-01-05 | -58.33 | $13.47 | 121033 |
| 2022-01-04 | -47.22 | $13.51 | 105930 |
| 2022-01-03 | -27.78 | $13.58 | 95800 |
| 2021-12-31 | -27.78 | $13.58 | 140224 |
| 2021-12-30 | -32.35 | $13.55 | 80818 |
| 2021-12-29 | -44.12 | $13.51 | 77900 |
| 2021-12-28 | -58.82 | $13.46 | 108600 |
| 2021-12-27 | -58.82 | $13.46 | 85400 |
| 2021-12-23 | -41.18 | $13.52 | 93800 |
| 2021-12-22 | -29.41 | $13.56 | 144100 |
| 2021-12-21 | -64.29 | $13.42 | 122413 |
| 2021-12-20 | -50.00 | $13.46 | 161402 |
| 2021-12-17 | -18.52 | $13.54 | 117708 |
| 2021-12-16 | -22.22 | $13.53 | 138400 |
| 2021-12-15 | -55.56 | $13.44 | 105704 |
| 2021-12-14 | -33.33 | $13.50 | 98833 |
| 2021-12-13 | -28.57 | $13.52 | 130100 |
| 2021-12-10 | -50.00 | $13.46 | 85600 |
| 2021-12-09 | -78.57 | $13.38 | 132340 |
| 2021-12-08 | -46.43 | $13.47 | 52316 |
| 2021-12-07 | -78.57 | $13.38 | 187400 |
| 2021-12-06 | -82.14 | $13.37 | 101607 |
| 2021-12-03 | -78.57 | $13.38 | 64300 |
| 2021-12-02 | -64.29 | $13.42 | 114100 |
| 2021-12-01 | -50.00 | $13.45 | 108012 |
| 2021-11-30 | -43.33 | $13.47 | 125200 |
| 2021-11-29 | -48.57 | $13.43 | 43707 |
| 2021-11-26 | -50.00 | $13.38 | 53720 |
| 2021-11-24 | -34.55 | $13.41 | 87700 |
| 2021-11-23 | -43.64 | $13.36 | 102031 |
| 2021-11-22 | -20.00 | $13.49 | 117000 |
| 2021-11-19 | -18.18 | $13.50 | 96603 |
| 2021-11-18 | -23.64 | $13.47 | 190301 |
| 2021-11-17 | -12.73 | $13.53 | 117334 |
| 2021-11-16 | -16.36 | $13.51 | 85807 |
| 2021-11-15 | -21.82 | $13.48 | 129800 |
| 2021-11-12 | -3.64 | $13.58 | 152900 |
| 2021-11-11 | 0.00 | $13.56 | 70114 |
| 2021-11-10 | -9.43 | $13.53 | 205900 |
| 2021-11-09 | -18.87 | $13.48 | 71300 |
| 2021-11-08 | -32.08 | $13.41 | 177400 |
| 2021-11-05 | -24.53 | $13.45 | 242200 |
| 2021-11-04 | -33.96 | $13.40 | 140900 |
| 2021-11-03 | -35.85 | $13.39 | 61948 |
| 2021-11-02 | -37.74 | $13.38 | 106131 |
| 2021-11-01 | -37.74 | $13.38 | 332214 |
| 2021-10-29 | -50.94 | $13.31 | 110732 |
| 2021-10-28 | -81.13 | $13.15 | 94700 |
| 2021-10-27 | -90.57 | $13.10 | 149300 |
| 2021-10-26 | -93.88 | $13.13 | 198942 |
| 2021-10-25 | -78.43 | $13.21 | 96100 |
| 2021-10-22 | -75.00 | $13.25 | 120911 |
| 2021-10-21 | -62.50 | $13.34 | 130300 |
| 2021-10-20 | -52.70 | $13.45 | 94400 |
| 2021-10-19 | -54.05 | $13.44 | 115400 |
| 2021-10-18 | -62.96 | $13.40 | 52800 |
| 2021-10-15 | -59.26 | $13.43 | 59825 |
| 2021-10-14 | -49.38 | $13.51 | 139700 |
| 2021-10-13 | -58.14 | $13.46 | 103945 |
| 2021-10-12 | -69.77 | $13.36 | 110324 |
| 2021-10-11 | -81.40 | $13.26 | 99300 |
| 2021-10-08 | -87.21 | $13.21 | 169123 |
| 2021-10-07 | -97.53 | $13.17 | 106700 |
| 2021-10-06 | -90.12 | $13.23 | 104713 |
| 2021-10-05 | -90.12 | $13.23 | 187000 |
| 2021-10-04 | -97.33 | $13.23 | 151034 |
| 2021-10-01 | -93.75 | $13.36 | 118100 |
| 2021-09-30 | -100.00 | $13.38 | 149523 |
| 2021-09-29 | -86.27 | $13.52 | 115224 |
| 2021-09-28 | -96.08 | $13.47 | 158729 |
| 2021-09-27 | -88.89 | $13.64 | 104139 |
| 2021-09-24 | -75.00 | $13.69 | 75600 |
| 2021-09-23 | -72.22 | $13.70 | 147900 |
| 2021-09-22 | -76.19 | $13.80 | 68700 |
| 2021-09-21 | -57.89 | $13.85 | 140800 |
| 2021-09-20 | -57.89 | $13.85 | 72927 |
| 2021-09-17 | -47.37 | $13.87 | 87017 |
| 2021-09-16 | -52.38 | $13.85 | 84740 |
| 2021-09-15 | -10.00 | $13.93 | 171500 |
| 2021-09-14 | -13.33 | $13.88 | 131900 |
| 2021-09-13 | -13.33 | $13.88 | 134300 |
| 2021-09-10 | -26.67 | $13.86 | 110300 |
| 2021-09-09 | -33.33 | $13.85 | 99519 |
| 2021-09-08 | -50.00 | $13.83 | 113000 |
| 2021-09-07 | -62.50 | $13.81 | 245400 |
| 2021-09-03 | -52.94 | $13.83 | 154300 |
| 2021-09-02 | -47.06 | $13.84 | 95731 |
| 2021-09-01 | -44.44 | $13.85 | 172927 |
| 2021-08-31 | -66.67 | $13.82 | 223700 |
| 2021-08-30 | -54.55 | $13.85 | 85029 |
| 2021-08-27 | -61.54 | $13.85 | 112940 |
| 2021-08-26 | -73.08 | $13.82 | 87129 |
| 2021-08-25 | -69.23 | $13.83 | 108844 |
| 2021-08-24 | -69.23 | $13.83 | 130017 |
| 2021-08-23 | -73.08 | $13.82 | 202000 |
| 2021-08-20 | -40.54 | $13.86 | 94433 |
| 2021-08-19 | -36.59 | $13.86 | 238900 |
| 2021-08-18 | -54.76 | $13.78 | 216740 |
| 2021-08-17 | -50.00 | $13.80 | 106000 |
| 2021-08-16 | -59.52 | $13.76 | 121400 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
15.47
2026-08-12
Close Price
$9.69
Vol: 47527Average Directional Index - Detailed Analysis
Minimum
7.51
Average
23.04
Maximum
74.25
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-08-12 | 15.47 | $9.69 | 47527 |
| 2026-08-11 | 16.11 | $9.67 | 181734 |
| 2026-08-10 | 16.64 | $9.71 | 125200 |
| 2026-08-07 | 17.29 | $9.72 | 150100 |
| 2026-08-06 | 17.78 | $9.63 | 138900 |
| 2026-08-05 | 17.61 | $9.60 | 175800 |
| 2026-08-04 | 17.42 | $9.61 | 157223 |
| 2026-08-03 | 17.23 | $9.57 | 163312 |
| 2026-07-31 | 16.72 | $9.56 | 154600 |
| 2026-07-30 | 16.08 | $9.61 | 144218 |
| 2026-07-29 | 15.42 | $9.61 | 146700 |
| 2026-07-28 | 14.82 | $9.60 | 128200 |
| 2026-07-27 | 13.81 | $9.60 | 101600 |
| 2026-07-24 | 12.80 | $9.57 | 209420 |
| 2026-07-23 | 11.54 | $9.63 | 211514 |
| 2026-07-22 | 10.60 | $9.72 | 266100 |
| 2026-07-21 | 9.87 | $9.76 | 138522 |
| 2026-07-20 | 9.46 | $9.78 | 71400 |
| 2026-07-17 | 9.03 | $9.75 | 303800 |
| 2026-07-16 | 8.57 | $9.93 | 125900 |
| 2026-07-15 | 8.93 | $9.90 | 218413 |
| 2026-07-14 | 8.97 | $9.98 | 221500 |
| 2026-07-13 | 8.44 | $9.95 | 128300 |
| 2026-07-10 | 8.50 | $9.94 | 45700 |
| 2026-07-09 | 8.65 | $9.95 | 69045 |
| 2026-07-08 | 8.81 | $9.90 | 151200 |
| 2026-07-07 | 9.13 | $9.89 | 143600 |
| 2026-07-06 | 9.48 | $9.96 | 114739 |
| 2026-07-02 | 9.50 | $9.97 | 95900 |
| 2026-07-01 | 8.97 | $9.97 | 144200 |
| 2026-06-30 | 8.41 | $9.96 | 170248 |
| 2026-06-29 | 7.82 | $9.96 | 102520 |
| 2026-06-26 | 7.51 | $9.87 | 130000 |
| 2026-06-25 | 7.77 | $9.83 | 128331 |
| 2026-06-24 | 7.98 | $9.82 | 188700 |
| 2026-06-23 | 8.20 | $9.79 | 211641 |
| 2026-06-22 | 8.00 | $9.73 | 170638 |
| 2026-06-18 | 8.08 | $9.76 | 107612 |
| 2026-06-17 | 8.32 | $9.75 | 71525 |
| 2026-06-16 | 8.32 | $9.80 | 132100 |
| 2026-06-15 | 8.47 | $9.77 | 126200 |
| 2026-06-12 | 8.63 | $9.80 | 29528 |
| 2026-06-11 | 9.01 | $9.84 | 50919 |
| 2026-06-10 | 9.40 | $9.82 | 76308 |
| 2026-06-09 | 9.82 | $9.80 | 152844 |
| 2026-06-08 | 10.06 | $9.67 | 129442 |
| 2026-06-05 | 9.86 | $9.70 | 157500 |
| 2026-06-04 | 9.76 | $9.76 | 122500 |
| 2026-06-03 | 10.20 | $9.82 | 113332 |
| 2026-06-02 | 10.66 | $9.82 | 182500 |
| 2026-06-01 | 11.21 | $9.80 | 183628 |
| 2026-05-29 | 11.74 | $9.87 | 115643 |
| 2026-05-28 | 12.03 | $9.86 | 124800 |
| 2026-05-27 | 12.52 | $9.85 | 140800 |
| 2026-05-26 | 13.10 | $9.80 | 111400 |
| 2026-05-22 | 13.56 | $9.71 | 63025 |
| 2026-05-21 | 13.48 | $9.68 | 149100 |
| 2026-05-20 | 13.41 | $9.69 | 89500 |
| 2026-05-19 | 13.33 | $9.63 | 110000 |
| 2026-05-18 | 12.42 | $9.62 | 129525 |
| 2026-05-15 | 11.60 | $9.75 | 163928 |
| 2026-05-14 | 11.41 | $9.91 | 89297 |
| 2026-05-13 | 11.84 | $9.91 | 109100 |
| 2026-05-12 | 12.12 | $9.93 | 125400 |
| 2026-05-11 | 12.42 | $9.99 | 57700 |
| 2026-05-08 | 12.32 | $9.99 | 75904 |
| 2026-05-07 | 12.28 | $9.98 | 65618 |
| 2026-05-06 | 12.24 | $9.99 | 259900 |
| 2026-05-05 | 12.38 | $9.94 | 122405 |
| 2026-05-04 | 12.85 | $9.82 | 157731 |
| 2026-05-01 | 13.28 | $9.86 | 96106 |
| 2026-04-30 | 13.87 | $9.92 | 109500 |
| 2026-04-29 | 14.26 | $9.87 | 195200 |
| 2026-04-28 | 14.81 | $9.87 | 104101 |
| 2026-04-27 | 15.32 | $9.92 | 121507 |
| 2026-04-24 | 15.85 | $9.80 | 66107 |
| 2026-04-23 | 16.35 | $9.85 | 82312 |
| 2026-04-22 | 17.13 | $9.83 | 117700 |
| 2026-04-21 | 17.95 | $9.87 | 123506 |
| 2026-04-20 | 18.61 | $9.92 | 133721 |
| 2026-04-17 | 19.01 | $9.89 | 68000 |
| 2026-04-16 | 19.68 | $9.87 | 103323 |
| 2026-04-15 | 20.44 | $9.86 | 90522 |
| 2026-04-14 | 21.25 | $9.88 | 101100 |
| 2026-04-13 | 21.90 | $9.90 | 66041 |
| 2026-04-10 | 22.75 | $9.87 | 86438 |
| 2026-04-09 | 23.59 | $9.89 | 194049 |
| 2026-04-08 | 24.47 | $9.79 | 152002 |
| 2026-04-07 | 25.75 | $9.68 | 189135 |
| 2026-04-06 | 26.00 | $9.55 | 189936 |
| 2026-04-02 | 25.87 | $9.60 | 257843 |
| 2026-04-01 | 25.97 | $9.68 | 193224 |
| 2026-03-31 | 26.61 | $9.77 | 220837 |
| 2026-03-30 | 27.21 | $9.53 | 141248 |
| 2026-03-27 | 26.11 | $9.51 | 156643 |
| 2026-03-26 | 24.71 | $9.57 | 205121 |
| 2026-03-25 | 23.48 | $9.60 | 149419 |
| 2026-03-24 | 21.81 | $9.53 | 192600 |
| 2026-03-23 | 20.05 | $9.69 | 92838 |
| 2026-03-20 | 18.91 | $9.73 | 132400 |
| 2026-03-19 | 17.89 | $9.85 | 76700 |
| 2026-03-18 | 17.81 | $9.90 | 55549 |
| 2026-03-17 | 18.14 | $9.90 | 83447 |
| 2026-03-16 | 18.49 | $9.91 | 70300 |
| 2026-03-13 | 19.07 | $9.95 | 96400 |
| 2026-03-12 | 19.99 | $9.98 | 89900 |
| 2026-03-11 | 20.96 | $10.02 | 130400 |
| 2026-03-10 | 21.61 | $10.04 | 137300 |
| 2026-03-09 | 21.41 | $10.00 | 67648 |
| 2026-03-06 | 21.63 | $10.00 | 103000 |
| 2026-03-05 | 21.97 | $10.00 | 127514 |
| 2026-03-04 | 22.33 | $10.01 | 107618 |
| 2026-03-03 | 22.24 | $10.00 | 115900 |
| 2026-03-02 | 22.25 | $10.04 | 262400 |
| 2026-02-27 | 21.76 | $10.04 | 145100 |
| 2026-02-26 | 21.26 | $10.02 | 139400 |
| 2026-02-25 | 20.99 | $10.02 | 154200 |
| 2026-02-24 | 20.71 | $10.01 | 191500 |
| 2026-02-23 | 20.50 | $9.99 | 121700 |
| 2026-02-20 | 20.28 | $9.99 | 90800 |
| 2026-02-19 | 20.22 | $9.98 | 354336 |
| 2026-02-18 | 20.33 | $9.96 | 95518 |
| 2026-02-17 | 20.32 | $9.97 | 97602 |
| 2026-02-13 | 20.31 | $9.99 | 377200 |
| 2026-02-12 | 19.93 | $9.98 | 330000 |
| 2026-02-11 | 19.60 | $9.98 | 130047 |
| 2026-02-10 | 19.00 | $10.01 | 90810 |
| 2026-02-09 | 18.43 | $9.98 | 53400 |
| 2026-02-06 | 18.04 | $9.97 | 239900 |
| 2026-02-05 | 17.69 | $9.95 | 133803 |
| 2026-02-04 | 17.10 | $9.95 | 127100 |
| 2026-02-03 | 16.37 | $9.96 | 175200 |
| 2026-02-02 | 15.84 | $9.93 | 188400 |
| 2026-01-30 | 15.28 | $9.93 | 94915 |
| 2026-01-29 | 15.09 | $9.92 | 110925 |
| 2026-01-28 | 14.88 | $9.85 | 172400 |
| 2026-01-27 | 15.02 | $9.80 | 151400 |
| 2026-01-26 | 15.73 | $9.73 | 208105 |
| 2026-01-23 | 16.17 | $9.70 | 182009 |
| 2026-01-22 | 16.43 | $9.72 | 163900 |
| 2026-01-21 | 16.95 | $9.78 | 232300 |
| 2026-01-20 | 17.63 | $9.80 | 137134 |
| 2026-01-16 | 18.13 | $9.87 | 108620 |
| 2026-01-15 | 17.99 | $9.89 | 74404 |
| 2026-01-14 | 17.58 | $9.96 | 64100 |
| 2026-01-13 | 16.63 | $9.94 | 85800 |
| 2026-01-12 | 15.83 | $9.90 | 89746 |
| 2026-01-09 | 15.21 | $9.91 | 109929 |
| 2026-01-08 | 14.56 | $9.85 | 198604 |
| 2026-01-07 | 14.26 | $9.88 | 278042 |
| 2026-01-06 | 13.94 | $9.78 | 289717 |
| 2026-01-05 | 14.56 | $9.69 | 311070 |
| 2026-01-02 | 14.69 | $9.70 | 175941 |
| 2025-12-31 | 14.83 | $9.73 | 326900 |
| 2025-12-30 | 14.98 | $9.73 | 272500 |
| 2025-12-29 | 15.00 | $9.70 | 499600 |
| 2025-12-26 | 14.64 | $9.67 | 308400 |
| 2025-12-24 | 14.12 | $9.68 | 292100 |
| 2025-12-23 | 13.30 | $9.64 | 368200 |
| 2025-12-22 | 12.44 | $9.71 | 342230 |
| 2025-12-19 | 12.10 | $9.75 | 181025 |
| 2025-12-18 | 11.91 | $9.74 | 192505 |
| 2025-12-17 | 11.91 | $9.75 | 353800 |
| 2025-12-16 | 11.53 | $9.77 | 292332 |
| 2025-12-15 | 11.21 | $9.79 | 313300 |
| 2025-12-12 | 11.06 | $9.85 | 267500 |
| 2025-12-11 | 11.62 | $9.90 | 134800 |
| 2025-12-10 | 11.77 | $9.90 | 317900 |
| 2025-12-09 | 11.79 | $9.91 | 305135 |
| 2025-12-08 | 11.55 | $9.93 | 488800 |
| 2025-12-05 | 11.30 | $9.93 | 227809 |
| 2025-12-04 | 11.33 | $9.93 | 647706 |
| 2025-12-03 | 11.35 | $9.95 | 641425 |
| 2025-12-02 | 11.38 | $9.88 | 167900 |
| 2025-12-01 | 11.69 | $9.92 | 169308 |
| 2025-11-28 | 12.01 | $9.94 | 61800 |
| 2025-11-26 | 12.14 | $9.92 | 106500 |
| 2025-11-25 | 12.37 | $9.92 | 81623 |
| 2025-11-24 | 12.51 | $9.88 | 78500 |
| 2025-11-21 | 13.08 | $9.84 | 86300 |
| 2025-11-20 | 13.77 | $9.85 | 124200 |
| 2025-11-19 | 14.49 | $9.88 | 124200 |
| 2025-11-18 | 14.90 | $9.92 | 122100 |
| 2025-11-17 | 15.25 | $9.91 | 145123 |
| 2025-11-14 | 15.62 | $9.92 | 156040 |
| 2025-11-13 | 15.92 | $9.96 | 89100 |
| 2025-11-12 | 15.80 | $9.98 | 172323 |
| 2025-11-11 | 15.50 | $9.97 | 126749 |
| 2025-11-10 | 15.30 | $9.90 | 122900 |
| 2025-11-07 | 15.68 | $9.87 | 158500 |
| 2025-11-06 | 15.99 | $9.90 | 106947 |
| 2025-11-05 | 15.97 | $9.88 | 326003 |
| 2025-11-04 | 15.95 | $9.94 | 127200 |
| 2025-11-03 | 16.19 | $9.91 | 111000 |
| 2025-10-31 | 16.57 | $9.96 | 151700 |
| 2025-10-30 | 16.73 | $9.90 | 181700 |
| 2025-10-29 | 17.28 | $9.92 | 119411 |
| 2025-10-28 | 17.37 | $9.93 | 139930 |
| 2025-10-27 | 17.47 | $9.95 | 143435 |
| 2025-10-24 | 17.49 | $9.96 | 100045 |
| 2025-10-23 | 17.62 | $9.92 | 159334 |
| 2025-10-22 | 17.94 | $9.92 | 97800 |
| 2025-10-21 | 18.27 | $9.93 | 120600 |
| 2025-10-20 | 18.40 | $9.93 | 157900 |
| 2025-10-17 | 18.88 | $9.85 | 228700 |
| 2025-10-16 | 19.56 | $9.89 | 163100 |
| 2025-10-15 | 19.99 | $9.92 | 172744 |
| 2025-10-14 | 19.93 | $9.95 | 168400 |
| 2025-10-13 | 19.63 | $9.97 | 94100 |
| 2025-10-10 | 19.31 | $9.96 | 86733 |
| 2025-10-09 | 19.21 | $9.94 | 199800 |
| 2025-10-08 | 19.35 | $9.94 | 241000 |
| 2025-10-07 | 19.50 | $9.93 | 134341 |
| 2025-10-06 | 19.66 | $9.92 | 171300 |
| 2025-10-03 | 20.17 | $9.97 | 232200 |
| 2025-10-02 | 20.71 | $9.96 | 104900 |
| 2025-10-01 | 21.22 | $10.02 | 147930 |
| 2025-09-30 | 21.57 | $9.94 | 155600 |
| 2025-09-29 | 22.08 | $9.95 | 117607 |
| 2025-09-26 | 22.75 | $9.91 | 72902 |
| 2025-09-25 | 23.59 | $9.87 | 137332 |
| 2025-09-24 | 24.56 | $9.88 | 100400 |
| 2025-09-23 | 25.48 | $9.97 | 112512 |
| 2025-09-22 | 26.31 | $9.92 | 160100 |
| 2025-09-19 | 27.18 | $9.91 | 175345 |
| 2025-09-18 | 28.10 | $9.99 | 291900 |
| 2025-09-17 | 29.07 | $10.06 | 93000 |
| 2025-09-16 | 29.27 | $10.03 | 173900 |
| 2025-09-15 | 29.54 | $10.03 | 172800 |
| 2025-09-12 | 29.92 | $10.02 | 306742 |
| 2025-09-11 | 30.07 | $10.09 | 334230 |
| 2025-09-10 | 29.95 | $10.25 | 376204 |
| 2025-09-09 | 29.03 | $10.39 | 185436 |
| 2025-09-08 | 27.05 | $10.38 | 171046 |
| 2025-09-05 | 25.16 | $10.23 | 195714 |
| 2025-09-04 | 23.42 | $9.80 | 92135 |
| 2025-09-03 | 22.73 | $9.84 | 122245 |
| 2025-09-02 | 22.15 | $9.76 | 126347 |
| 2025-08-29 | 21.53 | $9.82 | 132240 |
| 2025-08-28 | 20.89 | $9.76 | 221400 |
| 2025-08-27 | 20.21 | $9.81 | 216107 |
| 2025-08-26 | 19.09 | $9.80 | 286949 |
| 2025-08-25 | 17.74 | $9.80 | 155727 |
| 2025-08-22 | 17.31 | $9.72 | 370949 |
| 2025-08-21 | 17.03 | $9.63 | 217230 |
| 2025-08-20 | 17.57 | $9.57 | 188300 |
| 2025-08-19 | 18.26 | $9.55 | 183500 |
| 2025-08-18 | 18.91 | $9.50 | 101239 |
| 2025-08-15 | 19.67 | $9.57 | 97412 |
| 2025-08-14 | 20.62 | $9.63 | 111115 |
| 2025-08-13 | 20.77 | $9.68 | 76600 |
| 2025-08-12 | 20.61 | $9.65 | 160900 |
| 2025-08-11 | 20.58 | $9.60 | 213300 |
| 2025-08-08 | 20.61 | $9.64 | 87831 |
| 2025-08-07 | 20.33 | $9.66 | 100335 |
| 2025-08-06 | 19.59 | $9.64 | 157017 |
| 2025-08-05 | 19.05 | $9.63 | 125726 |
| 2025-08-04 | 18.47 | $9.60 | 111500 |
| 2025-08-01 | 18.55 | $9.62 | 88626 |
| 2025-07-31 | 18.62 | $9.58 | 140500 |
| 2025-07-30 | 18.70 | $9.55 | 155339 |
| 2025-07-29 | 19.41 | $9.54 | 67505 |
| 2025-07-28 | 20.24 | $9.52 | 67408 |
| 2025-07-25 | 21.12 | $9.54 | 157900 |
| 2025-07-24 | 22.04 | $9.49 | 231500 |
| 2025-07-23 | 22.53 | $9.44 | 208100 |
| 2025-07-22 | 22.15 | $9.49 | 52646 |
| 2025-07-21 | 21.81 | $9.44 | 160127 |
| 2025-07-18 | 21.08 | $9.47 | 88000 |
| 2025-07-17 | 20.51 | $9.47 | 120900 |
| 2025-07-16 | 19.96 | $9.48 | 254300 |
| 2025-07-15 | 19.52 | $9.51 | 159026 |
| 2025-07-14 | 19.18 | $9.54 | 118806 |
| 2025-07-11 | 19.03 | $9.52 | 132324 |
| 2025-07-10 | 18.76 | $9.56 | 84639 |
| 2025-07-09 | 18.98 | $9.57 | 94904 |
| 2025-07-08 | 19.36 | $9.60 | 84127 |
| 2025-07-07 | 19.46 | $9.61 | 72807 |
| 2025-07-03 | 19.79 | $9.65 | 68800 |
| 2025-07-02 | 20.46 | $9.65 | 110100 |
| 2025-07-01 | 21.17 | $9.67 | 120531 |
| 2025-06-30 | 21.91 | $9.67 | 145200 |
| 2025-06-27 | 22.70 | $9.58 | 114516 |
| 2025-06-26 | 22.68 | $9.58 | 140400 |
| 2025-06-25 | 22.55 | $9.53 | 128800 |
| 2025-06-24 | 22.48 | $9.56 | 152240 |
| 2025-06-23 | 22.20 | $9.50 | 310200 |
| 2025-06-20 | 21.61 | $9.50 | 273233 |
| 2025-06-18 | 21.03 | $9.50 | 132724 |
| 2025-06-17 | 20.43 | $9.56 | 257912 |
| 2025-06-16 | 19.84 | $9.53 | 162029 |
| 2025-06-13 | 19.26 | $9.59 | 76326 |
| 2025-06-12 | 18.89 | $9.64 | 136836 |
| 2025-06-11 | 18.87 | $9.63 | 185700 |
| 2025-06-10 | 18.85 | $9.62 | 173733 |
| 2025-06-09 | 18.67 | $9.62 | 98808 |
| 2025-06-06 | 18.48 | $9.59 | 96905 |
| 2025-06-05 | 18.21 | $9.62 | 79132 |
| 2025-06-04 | 18.15 | $9.61 | 125900 |
| 2025-06-03 | 17.95 | $9.56 | 134331 |
| 2025-06-02 | 17.67 | $9.54 | 197009 |
| 2025-05-30 | 17.46 | $9.64 | 114745 |
| 2025-05-29 | 17.74 | $9.63 | 90100 |
| 2025-05-28 | 17.71 | $9.60 | 161700 |
| 2025-05-27 | 17.68 | $9.63 | 123600 |
| 2025-05-23 | 17.82 | $9.55 | 55800 |
| 2025-05-22 | 17.52 | $9.53 | 176500 |
| 2025-05-21 | 17.21 | $9.56 | 245430 |
| 2025-05-20 | 16.88 | $9.76 | 89909 |
| 2025-05-19 | 17.60 | $9.77 | 50026 |
| 2025-05-16 | 18.47 | $9.87 | 40418 |
| 2025-05-15 | 19.14 | $9.90 | 50700 |
| 2025-05-14 | 19.90 | $9.83 | 96621 |
| 2025-05-13 | 20.47 | $9.86 | 67148 |
| 2025-05-12 | 20.88 | $9.90 | 92100 |
| 2025-05-09 | 21.83 | $9.89 | 46827 |
| 2025-05-08 | 22.82 | $9.86 | 38531 |
| 2025-05-07 | 23.93 | $9.85 | 117100 |
| 2025-05-06 | 25.14 | $9.77 | 130926 |
| 2025-05-05 | 26.15 | $9.70 | 87533 |
| 2025-05-02 | 26.75 | $9.77 | 96825 |
| 2025-05-01 | 27.62 | $9.73 | 112000 |
| 2025-04-30 | 28.47 | $9.69 | 257600 |
| 2025-04-29 | 28.90 | $9.61 | 149115 |
| 2025-04-28 | 29.11 | $9.64 | 106712 |
| 2025-04-25 | 29.25 | $9.62 | 96230 |
| 2025-04-24 | 29.35 | $9.56 | 122739 |
| 2025-04-23 | 29.02 | $9.48 | 113402 |
| 2025-04-22 | 28.70 | $9.40 | 170148 |
| 2025-04-21 | 27.49 | $9.33 | 201700 |
| 2025-04-17 | 26.22 | $9.54 | 142442 |
| 2025-04-16 | 25.31 | $9.51 | 131814 |
| 2025-04-15 | 24.35 | $9.55 | 129100 |
| 2025-04-14 | 23.37 | $9.57 | 117600 |
| 2025-04-11 | 22.21 | $9.46 | 200400 |
| 2025-04-10 | 20.44 | $9.45 | 174500 |
| 2025-04-09 | 18.58 | $9.66 | 506700 |
| 2025-04-08 | 16.61 | $9.66 | 184801 |
| 2025-04-07 | 15.47 | $9.73 | 300500 |
| 2025-04-04 | 14.58 | $9.93 | 272008 |
| 2025-04-03 | 14.61 | $10.06 | 157000 |
| 2025-04-02 | 15.08 | $10.00 | 94500 |
| 2025-04-01 | 15.43 | $10.02 | 114904 |
| 2025-03-31 | 15.79 | $9.97 | 105500 |
| 2025-03-28 | 15.72 | $9.95 | 113812 |
| 2025-03-27 | 15.40 | $9.89 | 103341 |
| 2025-03-26 | 15.06 | $9.96 | 73406 |
| 2025-03-25 | 15.14 | $10.07 | 107204 |
| 2025-03-24 | 15.93 | $10.19 | 171100 |
| 2025-03-21 | 16.70 | $10.05 | 167919 |
| 2025-03-20 | 16.41 | $9.96 | 121116 |
| 2025-03-19 | 15.90 | $9.94 | 136800 |
| 2025-03-18 | 14.59 | $9.96 | 157900 |
| 2025-03-17 | 13.36 | $9.94 | 215320 |
| 2025-03-14 | 12.18 | $9.99 | 201800 |
| 2025-03-13 | 11.10 | $10.03 | 183703 |
| 2025-03-12 | 10.14 | $10.11 | 192233 |
| 2025-03-11 | 9.71 | $10.15 | 220746 |
| 2025-03-10 | 9.42 | $10.14 | 148617 |
| 2025-03-07 | 9.26 | $10.13 | 216029 |
| 2025-03-06 | 9.10 | $10.18 | 152300 |
| 2025-03-05 | 9.31 | $10.27 | 136106 |
| 2025-03-04 | 9.54 | $10.25 | 100833 |
| 2025-03-03 | 9.95 | $10.27 | 114422 |
| 2025-02-28 | 10.20 | $10.30 | 135537 |
| 2025-02-27 | 10.47 | $10.23 | 146632 |
| 2025-02-26 | 10.99 | $10.26 | 111922 |
| 2025-02-25 | 11.54 | $10.26 | 135800 |
| 2025-02-24 | 12.12 | $10.21 | 158735 |
| 2025-02-21 | 12.72 | $10.24 | 73100 |
| 2025-02-20 | 13.21 | $10.18 | 208800 |
| 2025-02-19 | 13.72 | $10.22 | 161215 |
| 2025-02-18 | 13.90 | $10.15 | 263347 |
| 2025-02-14 | 13.62 | $10.16 | 197000 |
| 2025-02-13 | 13.38 | $10.17 | 129500 |
| 2025-02-12 | 13.24 | $10.18 | 166833 |
| 2025-02-11 | 13.09 | $10.28 | 207929 |
| 2025-02-10 | 13.25 | $10.30 | 120447 |
| 2025-02-07 | 13.72 | $10.30 | 120900 |
| 2025-02-06 | 14.42 | $10.38 | 149635 |
| 2025-02-05 | 14.97 | $10.35 | 177234 |
| 2025-02-04 | 15.55 | $10.28 | 125800 |
| 2025-02-03 | 16.03 | $10.25 | 205300 |
| 2025-01-31 | 16.40 | $10.19 | 184800 |
| 2025-01-30 | 16.78 | $10.22 | 188209 |
| 2025-01-29 | 17.07 | $10.14 | 181620 |
| 2025-01-28 | 17.05 | $10.17 | 237309 |
| 2025-01-27 | 17.02 | $10.13 | 157239 |
| 2025-01-24 | 16.81 | $10.11 | 84925 |
| 2025-01-23 | 16.34 | $10.06 | 176700 |
| 2025-01-22 | 15.95 | $10.13 | 257900 |
| 2025-01-21 | 15.66 | $10.10 | 333300 |
| 2025-01-17 | 15.42 | $10.18 | 129800 |
| 2025-01-16 | 15.50 | $10.21 | 234200 |
| 2025-01-15 | 15.29 | $10.24 | 184700 |
| 2025-01-14 | 15.28 | $10.32 | 185308 |
| 2025-01-13 | 15.04 | $10.26 | 101933 |
| 2025-01-10 | 14.93 | $10.38 | 99000 |
| 2025-01-08 | 15.28 | $10.42 | 129700 |
| 2025-01-07 | 16.08 | $10.44 | 91700 |
| 2025-01-06 | 16.32 | $10.41 | 175100 |
| 2025-01-03 | 16.56 | $10.46 | 78216 |
| 2025-01-02 | 17.40 | $10.42 | 129400 |
| 2024-12-31 | 17.95 | $10.36 | 196400 |
| 2024-12-30 | 18.22 | $10.32 | 383506 |
| 2024-12-27 | 18.25 | $10.26 | 178500 |
| 2024-12-26 | 18.08 | $10.28 | 215719 |
| 2024-12-24 | 18.07 | $10.27 | 142906 |
| 2024-12-23 | 18.15 | $10.33 | 511300 |
| 2024-12-20 | 18.66 | $10.41 | 194128 |
| 2024-12-19 | 19.20 | $10.38 | 266700 |
| 2024-12-18 | 18.88 | $10.37 | 171300 |
| 2024-12-17 | 18.58 | $10.48 | 171905 |
| 2024-12-16 | 18.52 | $10.63 | 228700 |
| 2024-12-13 | 19.29 | $10.68 | 138300 |
| 2024-12-12 | 20.22 | $10.75 | 156600 |
| 2024-12-11 | 20.30 | $10.82 | 342000 |
| 2024-12-10 | 19.86 | $10.77 | 205200 |
| 2024-12-09 | 19.55 | $10.74 | 76210 |
| 2024-12-06 | 19.45 | $10.76 | 107838 |
| 2024-12-05 | 19.33 | $10.71 | 143633 |
| 2024-12-04 | 19.22 | $10.82 | 171833 |
| 2024-12-03 | 19.10 | $10.71 | 144747 |
| 2024-12-02 | 19.50 | $10.70 | 114700 |
| 2024-11-29 | 19.92 | $10.72 | 84300 |
| 2024-11-27 | 20.37 | $10.69 | 345926 |
| 2024-11-26 | 21.06 | $10.55 | 109105 |
| 2024-11-25 | 21.59 | $10.47 | 118328 |
| 2024-11-22 | 21.67 | $10.42 | 164334 |
| 2024-11-21 | 21.24 | $10.41 | 171200 |
| 2024-11-20 | 20.78 | $10.43 | 138142 |
| 2024-11-19 | 20.34 | $10.41 | 113600 |
| 2024-11-18 | 19.88 | $10.42 | 209717 |
| 2024-11-15 | 19.39 | $10.45 | 150102 |
| 2024-11-14 | 19.10 | $10.55 | 90300 |
| 2024-11-13 | 19.27 | $10.51 | 63414 |
| 2024-11-12 | 19.24 | $10.47 | 116909 |
| 2024-11-11 | 19.12 | $10.49 | 136439 |
| 2024-11-08 | 19.15 | $10.49 | 177400 |
| 2024-11-07 | 19.27 | $10.52 | 137500 |
| 2024-11-06 | 19.19 | $10.37 | 284232 |
| 2024-11-05 | 18.54 | $10.46 | 178407 |
| 2024-11-04 | 18.34 | $10.43 | 172642 |
| 2024-11-01 | 18.12 | $10.35 | 172718 |
| 2024-10-31 | 17.75 | $10.47 | 183500 |
| 2024-10-30 | 17.78 | $10.43 | 134005 |
| 2024-10-29 | 17.28 | $10.34 | 187400 |
| 2024-10-28 | 16.17 | $10.40 | 145949 |
| 2024-10-25 | 15.34 | $10.38 | 121900 |
| 2024-10-24 | 14.47 | $10.40 | 150300 |
| 2024-10-23 | 13.55 | $10.45 | 120000 |
| 2024-10-22 | 12.99 | $10.61 | 109212 |
| 2024-10-21 | 13.42 | $10.68 | 71083 |
| 2024-10-18 | 14.02 | $10.77 | 81424 |
| 2024-10-17 | 13.83 | $10.74 | 158400 |
| 2024-10-16 | 13.84 | $10.69 | 94744 |
| 2024-10-15 | 14.25 | $10.64 | 64932 |
| 2024-10-14 | 14.85 | $10.64 | 79837 |
| 2024-10-11 | 15.57 | $10.66 | 79700 |
| 2024-10-10 | 15.96 | $10.75 | 89900 |
| 2024-10-09 | 16.00 | $10.74 | 159100 |
| 2024-10-08 | 16.04 | $10.62 | 79500 |
| 2024-10-07 | 16.08 | $10.66 | 148308 |
| 2024-10-04 | 16.04 | $10.67 | 110700 |
| 2024-10-03 | 16.39 | $10.70 | 231548 |
| 2024-10-02 | 16.76 | $10.70 | 100915 |
| 2024-10-01 | 16.90 | $10.74 | 231913 |
| 2024-09-30 | 16.80 | $10.76 | 123700 |
| 2024-09-27 | 16.87 | $10.70 | 130700 |
| 2024-09-26 | 17.25 | $10.64 | 93538 |
| 2024-09-25 | 17.79 | $10.65 | 96648 |
| 2024-09-24 | 18.13 | $10.68 | 107948 |
| 2024-09-23 | 18.41 | $10.69 | 114500 |
| 2024-09-20 | 18.63 | $10.81 | 91807 |
| 2024-09-19 | 17.84 | $10.93 | 245000 |
| 2024-09-18 | 16.50 | $10.84 | 106100 |
| 2024-09-17 | 15.27 | $10.86 | 111939 |
| 2024-09-16 | 14.10 | $10.83 | 76526 |
| 2024-09-13 | 12.88 | $10.81 | 93708 |
| 2024-09-12 | 11.40 | $10.81 | 128008 |
| 2024-09-11 | 10.14 | $10.74 | 125305 |
| 2024-09-10 | 9.16 | $10.65 | 296000 |
| 2024-09-09 | 8.66 | $10.54 | 153900 |
| 2024-09-06 | 8.79 | $10.54 | 151500 |
| 2024-09-05 | 8.73 | $10.51 | 146100 |
| 2024-09-04 | 8.76 | $10.51 | 135500 |
| 2024-09-03 | 8.78 | $10.51 | 158745 |
| 2024-08-30 | 8.80 | $10.48 | 168538 |
| 2024-08-29 | 8.90 | $10.55 | 200434 |
| 2024-08-28 | 9.13 | $10.45 | 70500 |
| 2024-08-27 | 9.26 | $10.47 | 127704 |
| 2024-08-26 | 9.39 | $10.48 | 57032 |
| 2024-08-23 | 9.73 | $10.44 | 116500 |
| 2024-08-22 | 10.09 | $10.44 | 153507 |
| 2024-08-21 | 10.33 | $10.49 | 186743 |
| 2024-08-20 | 10.84 | $10.46 | 256008 |
| 2024-08-19 | 11.31 | $10.47 | 167943 |
| 2024-08-16 | 11.75 | $10.45 | 246500 |
| 2024-08-15 | 12.21 | $10.42 | 251900 |
| 2024-08-14 | 12.77 | $10.47 | 71837 |
| 2024-08-13 | 13.35 | $10.45 | 124701 |
| 2024-08-12 | 14.01 | $10.42 | 135600 |
| 2024-08-09 | 14.73 | $10.45 | 167500 |
| 2024-08-08 | 15.36 | $10.46 | 121743 |
| 2024-08-07 | 16.02 | $10.53 | 230016 |
| 2024-08-06 | 16.27 | $10.53 | 123600 |
| 2024-08-05 | 17.04 | $10.44 | 206700 |
| 2024-08-02 | 17.67 | $10.53 | 177000 |
| 2024-08-01 | 18.59 | $10.46 | 276800 |
| 2024-07-31 | 19.23 | $10.39 | 424900 |
| 2024-07-30 | 19.52 | $10.36 | 257500 |
| 2024-07-29 | 19.49 | $10.29 | 181000 |
| 2024-07-26 | 19.39 | $10.31 | 204714 |
| 2024-07-25 | 19.00 | $10.30 | 309231 |
| 2024-07-24 | 18.60 | $10.33 | 104808 |
| 2024-07-23 | 18.41 | $10.34 | 219300 |
| 2024-07-22 | 18.21 | $10.33 | 248340 |
| 2024-07-19 | 17.88 | $10.21 | 110400 |
| 2024-07-18 | 17.09 | $10.24 | 227500 |
| 2024-07-17 | 16.30 | $10.37 | 162236 |
| 2024-07-16 | 15.96 | $10.47 | 181245 |
| 2024-07-15 | 16.03 | $10.50 | 344240 |
| 2024-07-12 | 16.10 | $10.59 | 127400 |
| 2024-07-11 | 16.81 | $10.61 | 200400 |
| 2024-07-10 | 17.51 | $10.39 | 223113 |
| 2024-07-09 | 18.01 | $10.52 | 164240 |
| 2024-07-08 | 18.61 | $10.63 | 188034 |
| 2024-07-05 | 18.63 | $10.72 | 122041 |
| 2024-07-03 | 18.28 | $10.68 | 102800 |
| 2024-07-02 | 18.25 | $10.59 | 140300 |
| 2024-07-01 | 18.38 | $10.62 | 246830 |
| 2024-06-28 | 18.67 | $10.58 | 199800 |
| 2024-06-27 | 18.69 | $10.55 | 138701 |
| 2024-06-26 | 18.92 | $10.52 | 168300 |
| 2024-06-25 | 19.22 | $10.55 | 125000 |
| 2024-06-24 | 19.46 | $10.52 | 258600 |
| 2024-06-21 | 19.72 | $10.54 | 168800 |
| 2024-06-20 | 20.04 | $10.60 | 206800 |
| 2024-06-18 | 20.13 | $10.65 | 94449 |
| 2024-06-17 | 19.79 | $10.62 | 125200 |
| 2024-06-14 | 19.67 | $10.61 | 101543 |
| 2024-06-13 | 19.42 | $10.65 | 113600 |
| 2024-06-12 | 19.23 | $10.53 | 94700 |
| 2024-06-11 | 19.06 | $10.56 | 88418 |
| 2024-06-10 | 19.19 | $10.51 | 120500 |
| 2024-06-07 | 19.45 | $10.39 | 152723 |
| 2024-06-06 | 20.15 | $10.48 | 76137 |
| 2024-06-05 | 20.33 | $10.44 | 163700 |
| 2024-06-04 | 20.70 | $10.40 | 155245 |
| 2024-06-03 | 21.26 | $10.31 | 123746 |
| 2024-05-31 | 22.07 | $10.30 | 183844 |
| 2024-05-30 | 22.93 | $10.25 | 88800 |
| 2024-05-29 | 24.12 | $10.21 | 158600 |
| 2024-05-28 | 25.13 | $10.23 | 118927 |
| 2024-05-24 | 26.43 | $10.39 | 84900 |
| 2024-05-23 | 27.41 | $10.32 | 131700 |
| 2024-05-22 | 28.53 | $10.44 | 245403 |
| 2024-05-21 | 29.12 | $10.53 | 152109 |
| 2024-05-20 | 29.07 | $10.63 | 75400 |
| 2024-05-17 | 28.38 | $10.59 | 158735 |
| 2024-05-16 | 27.65 | $10.55 | 102300 |
| 2024-05-15 | 27.19 | $10.57 | 80400 |
| 2024-05-14 | 26.72 | $10.55 | 111900 |
| 2024-05-13 | 26.38 | $10.51 | 96300 |
| 2024-05-10 | 26.19 | $10.50 | 129300 |
| 2024-05-09 | 26.06 | $10.51 | 167200 |
| 2024-05-08 | 25.55 | $10.52 | 371416 |
| 2024-05-07 | 25.00 | $10.51 | 393625 |
| 2024-05-06 | 24.78 | $10.11 | 151600 |
| 2024-05-03 | 25.37 | $10.08 | 112905 |
| 2024-05-02 | 25.64 | $9.97 | 83848 |
| 2024-05-01 | 24.92 | $9.96 | 148806 |
| 2024-04-30 | 24.17 | $9.94 | 120700 |
| 2024-04-29 | 23.37 | $9.96 | 90600 |
| 2024-04-26 | 22.72 | $9.94 | 166927 |
| 2024-04-25 | 22.03 | $9.98 | 63909 |
| 2024-04-24 | 21.49 | $10.07 | 54120 |
| 2024-04-23 | 21.34 | $10.10 | 110800 |
| 2024-04-22 | 21.18 | $10.03 | 109800 |
| 2024-04-19 | 20.35 | $10.04 | 54523 |
| 2024-04-18 | 19.67 | $10.01 | 85942 |
| 2024-04-17 | 18.95 | $10.09 | 46700 |
| 2024-04-16 | 18.49 | $10.05 | 163634 |
| 2024-04-15 | 17.92 | $10.02 | 155400 |
| 2024-04-12 | 17.47 | $10.09 | 63431 |
| 2024-04-11 | 17.33 | $10.05 | 130800 |
| 2024-04-10 | 17.00 | $10.06 | 170732 |
| 2024-04-09 | 16.76 | $10.16 | 84800 |
| 2024-04-08 | 16.85 | $10.13 | 172000 |
| 2024-04-05 | 16.62 | $10.07 | 101600 |
| 2024-04-04 | 15.92 | $10.11 | 115710 |
| 2024-04-03 | 15.39 | $10.08 | 189547 |
| 2024-04-02 | 14.56 | $10.10 | 199900 |
| 2024-04-01 | 13.79 | $10.17 | 259800 |
| 2024-03-28 | 13.40 | $10.35 | 278500 |
| 2024-03-27 | 13.64 | $10.32 | 168403 |
| 2024-03-26 | 14.05 | $10.35 | 130100 |
| 2024-03-25 | 14.71 | $10.35 | 116000 |
| 2024-03-22 | 15.40 | $10.33 | 103207 |
| 2024-03-21 | 16.06 | $10.31 | 91607 |
| 2024-03-20 | 16.67 | $10.31 | 138409 |
| 2024-03-19 | 17.31 | $10.37 | 77146 |
| 2024-03-18 | 17.79 | $10.38 | 58200 |
| 2024-03-15 | 18.43 | $10.32 | 63700 |
| 2024-03-14 | 19.16 | $10.29 | 218800 |
| 2024-03-13 | 20.16 | $10.37 | 286833 |
| 2024-03-12 | 20.74 | $10.36 | 230402 |
| 2024-03-11 | 21.34 | $10.40 | 74713 |
| 2024-03-08 | 21.34 | $10.39 | 141400 |
| 2024-03-07 | 21.34 | $10.41 | 67816 |
| 2024-03-06 | 21.47 | $10.37 | 1.1M |
| 2024-03-05 | 21.60 | $10.38 | 2.4M |
| 2024-03-04 | 21.79 | $10.35 | 123000 |
| 2024-03-01 | 22.05 | $10.41 | 81500 |
| 2024-02-29 | 22.09 | $10.38 | 94410 |
| 2024-02-28 | 22.18 | $10.33 | 178700 |
| 2024-02-27 | 22.65 | $10.31 | 170100 |
| 2024-02-26 | 23.14 | $10.33 | 127440 |
| 2024-02-23 | 23.65 | $10.37 | 90700 |
| 2024-02-22 | 23.63 | $10.36 | 89016 |
| 2024-02-21 | 23.61 | $10.38 | 63300 |
| 2024-02-20 | 23.37 | $10.42 | 79642 |
| 2024-02-16 | 22.98 | $10.38 | 62900 |
| 2024-02-15 | 22.72 | $10.40 | 100600 |
| 2024-02-14 | 22.37 | $10.32 | 191800 |
| 2024-02-13 | 22.24 | $10.27 | 213713 |
| 2024-02-12 | 22.26 | $10.34 | 96903 |
| 2024-02-09 | 21.81 | $10.34 | 162911 |
| 2024-02-08 | 21.38 | $10.31 | 386506 |
| 2024-02-07 | 21.11 | $10.29 | 187320 |
| 2024-02-06 | 20.87 | $10.21 | 116308 |
| 2024-02-05 | 20.95 | $10.13 | 140900 |
| 2024-02-02 | 21.33 | $10.17 | 101000 |
| 2024-02-01 | 21.37 | $10.24 | 182613 |
| 2024-01-31 | 21.29 | $10.15 | 247224 |
| 2024-01-30 | 21.62 | $10.07 | 199410 |
| 2024-01-29 | 22.35 | $10.02 | 142800 |
| 2024-01-26 | 23.41 | $9.90 | 219312 |
| 2024-01-25 | 24.54 | $9.98 | 157539 |
| 2024-01-24 | 25.83 | $9.90 | 240000 |
| 2024-01-23 | 27.09 | $9.89 | 137500 |
| 2024-01-22 | 28.15 | $9.87 | 126032 |
| 2024-01-19 | 28.93 | $9.81 | 269945 |
| 2024-01-18 | 29.70 | $9.89 | 180500 |
| 2024-01-17 | 31.16 | $9.93 | 208200 |
| 2024-01-16 | 32.75 | $9.99 | 273300 |
| 2024-01-12 | 34.10 | $10.07 | 324644 |
| 2024-01-11 | 34.80 | $10.07 | 393316 |
| 2024-01-10 | 35.61 | $10.10 | 176646 |
| 2024-01-09 | 36.28 | $10.18 | 147500 |
| 2024-01-08 | 36.58 | $10.23 | 144400 |
| 2024-01-05 | 36.97 | $10.10 | 155448 |
| 2024-01-04 | 37.45 | $10.18 | 163000 |
| 2024-01-03 | 37.49 | $10.24 | 92233 |
| 2024-01-02 | 37.57 | $10.13 | 111142 |
| 2023-12-29 | 38.06 | $10.13 | 388800 |
| 2023-12-28 | 38.23 | $10.01 | 239200 |
| 2023-12-27 | 38.51 | $10.10 | 219000 |
| 2023-12-26 | 38.32 | $10.06 | 375928 |
| 2023-12-22 | 38.27 | $10.12 | 174047 |
| 2023-12-21 | 38.15 | $10.07 | 430000 |
| 2023-12-20 | 38.33 | $10.13 | 282921 |
| 2023-12-19 | 37.69 | $10.15 | 368900 |
| 2023-12-18 | 37.02 | $9.97 | 323642 |
| 2023-12-15 | 36.86 | $9.99 | 303903 |
| 2023-12-14 | 36.70 | $9.95 | 284807 |
| 2023-12-13 | 36.66 | $9.84 | 620400 |
| 2023-12-12 | 37.13 | $9.77 | 186300 |
| 2023-12-11 | 37.22 | $9.84 | 226529 |
| 2023-12-08 | 36.79 | $9.84 | 221906 |
| 2023-12-07 | 36.33 | $9.91 | 167100 |
| 2023-12-06 | 35.40 | $9.85 | 128400 |
| 2023-12-05 | 34.51 | $9.84 | 119318 |
| 2023-12-04 | 33.68 | $9.83 | 222300 |
| 2023-12-01 | 32.81 | $9.88 | 218000 |
| 2023-11-30 | 31.92 | $9.73 | 265800 |
| 2023-11-29 | 31.38 | $9.74 | 277415 |
| 2023-11-28 | 30.84 | $9.63 | 530500 |
| 2023-11-27 | 30.64 | $9.59 | 219220 |
| 2023-11-24 | 30.55 | $9.58 | 136800 |
| 2023-11-22 | 30.45 | $9.58 | 144400 |
| 2023-11-21 | 30.38 | $9.55 | 177900 |
| 2023-11-20 | 30.46 | $9.56 | 108126 |
| 2023-11-17 | 30.33 | $9.60 | 174700 |
| 2023-11-16 | 30.06 | $9.57 | 190500 |
| 2023-11-15 | 29.88 | $9.41 | 120300 |
| 2023-11-14 | 30.15 | $9.42 | 138819 |
| 2023-11-13 | 30.48 | $9.26 | 336400 |
| 2023-11-10 | 31.65 | $9.25 | 260400 |
| 2023-11-09 | 32.89 | $9.17 | 341508 |
| 2023-11-08 | 34.29 | $9.22 | 180042 |
| 2023-11-07 | 35.59 | $9.13 | 231121 |
| 2023-11-06 | 37.20 | $9.03 | 182100 |
| 2023-11-03 | 39.15 | $9.11 | 283249 |
| 2023-11-02 | 40.94 | $9.04 | 241800 |
| 2023-11-01 | 42.77 | $8.97 | 269743 |
| 2023-10-31 | 44.26 | $8.88 | 184044 |
| 2023-10-30 | 45.03 | $8.84 | 148300 |
| 2023-10-27 | 45.59 | $8.73 | 135830 |
| 2023-10-26 | 44.98 | $8.74 | 160222 |
| 2023-10-25 | 44.33 | $8.64 | 237700 |
| 2023-10-24 | 43.74 | $8.78 | 233400 |
| 2023-10-23 | 43.49 | $8.79 | 146100 |
| 2023-10-20 | 42.92 | $8.79 | 223100 |
| 2023-10-19 | 42.41 | $8.84 | 187800 |
| 2023-10-18 | 42.11 | $8.85 | 160409 |
| 2023-10-17 | 41.80 | $8.90 | 154801 |
| 2023-10-16 | 41.58 | $8.96 | 97800 |
| 2023-10-13 | 41.71 | $8.99 | 190433 |
| 2023-10-12 | 42.02 | $9.01 | 183900 |
| 2023-10-11 | 42.34 | $9.03 | 94500 |
| 2023-10-10 | 42.82 | $8.97 | 192712 |
| 2023-10-09 | 42.65 | $8.92 | 77046 |
| 2023-10-06 | 41.94 | $8.89 | 181200 |
| 2023-10-05 | 41.09 | $8.93 | 173535 |
| 2023-10-04 | 40.28 | $8.97 | 155042 |
| 2023-10-03 | 39.55 | $8.92 | 198717 |
| 2023-10-02 | 38.57 | $8.90 | 294024 |
| 2023-09-29 | 37.59 | $8.96 | 267600 |
| 2023-09-28 | 36.64 | $8.95 | 241937 |
| 2023-09-27 | 35.35 | $8.98 | 217224 |
| 2023-09-26 | 34.09 | $9.05 | 256900 |
| 2023-09-25 | 32.82 | $9.18 | 185244 |
| 2023-09-22 | 31.98 | $9.35 | 124920 |
| 2023-09-21 | 31.70 | $9.28 | 256421 |
| 2023-09-20 | 31.41 | $9.41 | 206712 |
| 2023-09-19 | 31.79 | $9.38 | 118203 |
| 2023-09-18 | 30.90 | $9.40 | 133800 |
| 2023-09-15 | 29.96 | $9.41 | 121300 |
| 2023-09-14 | 29.07 | $9.42 | 223630 |
| 2023-09-13 | 28.14 | $9.43 | 116039 |
| 2023-09-12 | 27.25 | $9.45 | 177904 |
| 2023-09-11 | 26.42 | $9.46 | 162633 |
| 2023-09-08 | 25.59 | $9.43 | 139200 |
| 2023-09-07 | 24.72 | $9.46 | 137200 |
| 2023-09-06 | 23.94 | $9.50 | 169800 |
| 2023-09-05 | 23.31 | $9.58 | 88840 |
| 2023-09-01 | 23.11 | $9.61 | 61029 |
| 2023-08-31 | 22.96 | $9.60 | 195634 |
| 2023-08-30 | 22.48 | $9.60 | 104221 |
| 2023-08-29 | 21.97 | $9.57 | 169400 |
| 2023-08-28 | 21.01 | $9.54 | 117912 |
| 2023-08-25 | 20.09 | $9.57 | 91419 |
| 2023-08-24 | 19.13 | $9.55 | 70100 |
| 2023-08-23 | 18.25 | $9.63 | 75300 |
| 2023-08-22 | 17.62 | $9.61 | 85416 |
| 2023-08-21 | 16.97 | $9.61 | 121000 |
| 2023-08-18 | 15.89 | $9.72 | 119100 |
| 2023-08-17 | 15.44 | $9.70 | 102310 |
| 2023-08-16 | 14.76 | $9.69 | 134200 |
| 2023-08-15 | 14.17 | $9.77 | 118100 |
| 2023-08-14 | 13.98 | $9.79 | 56100 |
| 2023-08-11 | 14.00 | $9.81 | 106800 |
| 2023-08-10 | 14.01 | $9.78 | 120200 |
| 2023-08-09 | 13.85 | $9.75 | 76714 |
| 2023-08-08 | 12.99 | $9.73 | 217504 |
| 2023-08-07 | 11.98 | $9.70 | 265012 |
| 2023-08-04 | 10.92 | $9.78 | 95900 |
| 2023-08-03 | 10.01 | $9.72 | 232329 |
| 2023-08-02 | 9.06 | $9.87 | 234700 |
| 2023-08-01 | 8.76 | $9.93 | 178400 |
| 2023-07-31 | 8.98 | $9.99 | 134935 |
| 2023-07-28 | 9.17 | $9.98 | 104640 |
| 2023-07-27 | 9.55 | $9.95 | 159600 |
| 2023-07-26 | 9.70 | $9.97 | 175200 |
| 2023-07-25 | 9.86 | $9.99 | 210228 |
| 2023-07-24 | 10.19 | $9.99 | 218700 |
| 2023-07-21 | 10.58 | $10.00 | 282400 |
| 2023-07-20 | 10.98 | $10.04 | 171947 |
| 2023-07-19 | 11.23 | $10.12 | 129000 |
| 2023-07-18 | 11.15 | $10.05 | 59100 |
| 2023-07-17 | 11.35 | $10.05 | 87300 |
| 2023-07-14 | 11.57 | $10.04 | 141034 |
| 2023-07-13 | 11.63 | $10.10 | 95200 |
| 2023-07-12 | 11.90 | $10.02 | 96325 |
| 2023-07-11 | 12.50 | $9.99 | 87533 |
| 2023-07-10 | 12.54 | $9.98 | 65800 |
| 2023-07-07 | 12.59 | $9.93 | 97531 |
| 2023-07-06 | 12.28 | $9.94 | 129300 |
| 2023-07-05 | 11.96 | $9.98 | 126400 |
| 2023-07-03 | 12.38 | $10.01 | 87840 |
| 2023-06-30 | 12.99 | $9.95 | 182803 |
| 2023-06-29 | 13.64 | $9.98 | 202344 |
| 2023-06-28 | 14.24 | $10.04 | 176100 |
| 2023-06-27 | 14.63 | $9.97 | 137100 |
| 2023-06-26 | 15.05 | $9.99 | 168400 |
| 2023-06-23 | 15.58 | $9.95 | 162100 |
| 2023-06-22 | 16.05 | $9.92 | 105549 |
| 2023-06-21 | 15.92 | $9.91 | 136514 |
| 2023-06-20 | 15.79 | $9.93 | 74104 |
| 2023-06-16 | 15.91 | $9.93 | 111200 |
| 2023-06-15 | 16.03 | $9.97 | 60440 |
| 2023-06-14 | 16.43 | $9.95 | 113100 |
| 2023-06-13 | 16.52 | $9.89 | 190800 |
| 2023-06-12 | 16.61 | $9.97 | 68526 |
| 2023-06-09 | 17.02 | $9.94 | 67636 |
| 2023-06-08 | 17.37 | $9.94 | 98501 |
| 2023-06-07 | 17.75 | $9.92 | 110700 |
| 2023-06-06 | 18.00 | $9.92 | 89200 |
| 2023-06-05 | 18.26 | $9.89 | 181602 |
| 2023-06-02 | 18.17 | $9.85 | 240000 |
| 2023-06-01 | 18.07 | $9.93 | 279900 |
| 2023-05-31 | 18.12 | $9.87 | 208100 |
| 2023-05-30 | 17.89 | $9.85 | 240432 |
| 2023-05-26 | 17.28 | $9.77 | 94143 |
| 2023-05-25 | 16.41 | $9.77 | 183240 |
| 2023-05-24 | 15.11 | $9.75 | 165511 |
| 2023-05-23 | 13.74 | $9.83 | 155400 |
| 2023-05-22 | 12.56 | $9.94 | 114800 |
| 2023-05-19 | 11.85 | $9.94 | 73100 |
| 2023-05-18 | 11.10 | $10.01 | 172100 |
| 2023-05-17 | 10.69 | $10.08 | 131600 |
| 2023-05-16 | 10.34 | $10.12 | 88913 |
| 2023-05-15 | 10.46 | $10.15 | 102500 |
| 2023-05-12 | 10.59 | $10.13 | 56500 |
| 2023-05-11 | 10.46 | $10.07 | 92928 |
| 2023-05-10 | 10.32 | $10.13 | 106444 |
| 2023-05-09 | 10.27 | $10.08 | 256200 |
| 2023-05-08 | 10.22 | $10.13 | 90200 |
| 2023-05-05 | 10.50 | $10.21 | 115000 |
| 2023-05-04 | 10.95 | $10.14 | 90321 |
| 2023-05-03 | 11.20 | $10.08 | 141718 |
| 2023-05-02 | 11.26 | $10.15 | 55731 |
| 2023-05-01 | 11.54 | $10.18 | 85044 |
| 2023-04-28 | 11.94 | $10.30 | 93100 |
| 2023-04-27 | 12.23 | $10.20 | 87915 |
| 2023-04-26 | 12.83 | $10.23 | 156300 |
| 2023-04-25 | 13.31 | $10.16 | 110600 |
| 2023-04-24 | 13.81 | $10.20 | 82000 |
| 2023-04-21 | 14.19 | $10.24 | 103800 |
| 2023-04-20 | 14.72 | $10.24 | 151200 |
| 2023-04-19 | 15.28 | $10.10 | 183635 |
| 2023-04-18 | 15.77 | $10.18 | 115300 |
| 2023-04-17 | 16.56 | $10.34 | 117400 |
| 2023-04-14 | 16.73 | $10.37 | 90700 |
| 2023-04-13 | 16.63 | $10.32 | 102111 |
| 2023-04-12 | 16.77 | $10.33 | 68432 |
| 2023-04-11 | 16.63 | $10.30 | 171617 |
| 2023-04-10 | 16.61 | $10.24 | 111800 |
| 2023-04-06 | 16.70 | $10.28 | 124300 |
| 2023-04-05 | 16.40 | $10.29 | 127542 |
| 2023-04-04 | 16.36 | $10.24 | 185500 |
| 2023-04-03 | 16.31 | $10.30 | 90200 |
| 2023-03-31 | 15.31 | $10.40 | 147821 |
| 2023-03-30 | 14.60 | $10.26 | 118100 |
| 2023-03-29 | 14.48 | $10.09 | 109800 |
| 2023-03-28 | 14.77 | $10.09 | 106700 |
| 2023-03-27 | 15.47 | $10.06 | 160109 |
| 2023-03-24 | 16.21 | $10.00 | 144835 |
| 2023-03-23 | 16.64 | $9.99 | 239925 |
| 2023-03-22 | 16.68 | $10.07 | 305327 |
| 2023-03-21 | 16.73 | $9.97 | 262200 |
| 2023-03-20 | 16.82 | $10.15 | 156500 |
| 2023-03-17 | 17.45 | $10.12 | 133300 |
| 2023-03-16 | 18.30 | $10.08 | 381200 |
| 2023-03-15 | 19.19 | $10.05 | 177600 |
| 2023-03-14 | 19.52 | $10.03 | 283201 |
| 2023-03-13 | 19.78 | $10.00 | 157600 |
| 2023-03-10 | 20.05 | $10.07 | 168513 |
| 2023-03-09 | 20.45 | $10.07 | 88145 |
| 2023-03-08 | 20.87 | $10.04 | 123827 |
| 2023-03-07 | 21.11 | $10.04 | 130320 |
| 2023-03-06 | 21.30 | $10.04 | 100100 |
| 2023-03-03 | 21.60 | $10.08 | 138418 |
| 2023-03-02 | 21.90 | $9.98 | 66639 |
| 2023-03-01 | 21.68 | $10.02 | 74145 |
| 2023-02-28 | 21.55 | $9.97 | 92233 |
| 2023-02-27 | 21.42 | $9.97 | 107329 |
| 2023-02-24 | 21.28 | $9.93 | 154300 |
| 2023-02-23 | 20.40 | $9.95 | 119745 |
| 2023-02-22 | 19.56 | $9.94 | 235700 |
| 2023-02-21 | 18.68 | $9.99 | 179800 |
| 2023-02-17 | 17.70 | $10.14 | 124400 |
| 2023-02-16 | 17.24 | $10.15 | 88300 |
| 2023-02-15 | 16.90 | $10.31 | 114432 |
| 2023-02-14 | 17.10 | $10.39 | 84900 |
| 2023-02-13 | 17.90 | $10.43 | 58949 |
| 2023-02-10 | 18.73 | $10.38 | 59205 |
| 2023-02-09 | 19.56 | $10.37 | 152100 |
| 2023-02-08 | 20.43 | $10.43 | 174200 |
| 2023-02-07 | 21.28 | $10.47 | 107829 |
| 2023-02-06 | 22.18 | $10.38 | 159707 |
| 2023-02-03 | 23.12 | $10.53 | 109434 |
| 2023-02-02 | 23.53 | $10.66 | 97800 |
| 2023-02-01 | 23.33 | $10.58 | 188200 |
| 2023-01-31 | 23.54 | $10.54 | 140317 |
| 2023-01-30 | 23.97 | $10.46 | 185900 |
| 2023-01-27 | 24.63 | $10.48 | 132100 |
| 2023-01-26 | 25.34 | $10.43 | 143600 |
| 2023-01-25 | 26.02 | $10.45 | 232400 |
| 2023-01-24 | 26.59 | $10.52 | 160600 |
| 2023-01-23 | 26.88 | $10.60 | 110300 |
| 2023-01-20 | 26.67 | $10.61 | 173040 |
| 2023-01-19 | 26.54 | $10.52 | 205500 |
| 2023-01-18 | 26.61 | $10.54 | 151132 |
| 2023-01-17 | 26.70 | $10.46 | 187636 |
| 2023-01-13 | 26.90 | $10.56 | 115715 |
| 2023-01-12 | 26.63 | $10.53 | 76427 |
| 2023-01-11 | 26.43 | $10.41 | 90300 |
| 2023-01-10 | 26.70 | $10.37 | 108300 |
| 2023-01-09 | 26.97 | $10.46 | 94618 |
| 2023-01-06 | 26.73 | $10.39 | 175403 |
| 2023-01-05 | 26.82 | $10.18 | 198900 |
| 2023-01-04 | 27.30 | $10.30 | 121411 |
| 2023-01-03 | 26.96 | $10.23 | 179045 |
| 2022-12-30 | 26.61 | $10.39 | 618518 |
| 2022-12-29 | 26.39 | $10.16 | 605400 |
| 2022-12-28 | 26.95 | $10.05 | 533447 |
| 2022-12-27 | 28.21 | $9.98 | 455941 |
| 2022-12-23 | 29.53 | $10.01 | 255526 |
| 2022-12-22 | 30.56 | $10.05 | 383647 |
| 2022-12-21 | 31.52 | $10.09 | 187600 |
| 2022-12-20 | 32.40 | $10.07 | 181939 |
| 2022-12-19 | 33.37 | $10.10 | 218236 |
| 2022-12-16 | 34.15 | $10.10 | 171201 |
| 2022-12-15 | 34.98 | $10.16 | 292620 |
| 2022-12-14 | 35.42 | $10.19 | 174300 |
| 2022-12-13 | 35.63 | $10.24 | 245603 |
| 2022-12-12 | 35.52 | $10.21 | 243844 |
| 2022-12-09 | 35.81 | $10.15 | 202547 |
| 2022-12-08 | 36.11 | $10.25 | 175820 |
| 2022-12-07 | 35.81 | $10.28 | 235031 |
| 2022-12-06 | 35.42 | $10.25 | 308000 |
| 2022-12-05 | 35.25 | $10.20 | 496100 |
| 2022-12-02 | 35.22 | $10.25 | 369549 |
| 2022-12-01 | 34.70 | $10.33 | 293405 |
| 2022-11-30 | 33.93 | $10.32 | 368247 |
| 2022-11-29 | 33.27 | $10.19 | 290445 |
| 2022-11-28 | 32.83 | $10.18 | 247620 |
| 2022-11-25 | 32.44 | $10.15 | 67145 |
| 2022-11-23 | 32.14 | $10.14 | 155500 |
| 2022-11-22 | 31.83 | $10.18 | 242200 |
| 2022-11-21 | 31.59 | $10.10 | 311817 |
| 2022-11-18 | 31.45 | $10.00 | 428916 |
| 2022-11-17 | 31.53 | $9.97 | 248200 |
| 2022-11-16 | 31.61 | $9.92 | 225801 |
| 2022-11-15 | 31.91 | $9.86 | 238343 |
| 2022-11-14 | 32.47 | $9.74 | 200700 |
| 2022-11-11 | 33.54 | $9.79 | 202000 |
| 2022-11-10 | 34.63 | $9.79 | 123200 |
| 2022-11-09 | 35.92 | $9.47 | 277522 |
| 2022-11-08 | 36.80 | $9.46 | 206800 |
| 2022-11-07 | 38.05 | $9.48 | 230015 |
| 2022-11-04 | 38.97 | $9.50 | 235244 |
| 2022-11-03 | 39.93 | $9.40 | 321723 |
| 2022-11-02 | 39.90 | $9.46 | 231700 |
| 2022-11-01 | 39.97 | $9.47 | 165740 |
| 2022-10-31 | 40.19 | $9.45 | 179225 |
| 2022-10-28 | 40.42 | $9.52 | 216400 |
| 2022-10-27 | 40.71 | $9.49 | 160943 |
| 2022-10-26 | 41.11 | $9.53 | 206932 |
| 2022-10-25 | 41.61 | $9.45 | 149300 |
| 2022-10-24 | 41.24 | $9.45 | 215806 |
| 2022-10-21 | 40.85 | $9.61 | 115241 |
| 2022-10-20 | 40.90 | $9.67 | 199646 |
| 2022-10-19 | 41.20 | $9.62 | 92438 |
| 2022-10-18 | 41.29 | $9.71 | 134200 |
| 2022-10-17 | 41.55 | $9.67 | 131900 |
| 2022-10-14 | 41.59 | $9.65 | 70508 |
| 2022-10-13 | 41.64 | $9.71 | 156905 |
| 2022-10-12 | 41.60 | $9.77 | 168234 |
| 2022-10-11 | 41.86 | $9.75 | 130400 |
| 2022-10-10 | 42.06 | $9.77 | 177227 |
| 2022-10-07 | 42.30 | $9.78 | 125400 |
| 2022-10-06 | 42.65 | $9.81 | 114300 |
| 2022-10-05 | 42.82 | $9.81 | 182347 |
| 2022-10-04 | 42.99 | $9.87 | 368128 |
| 2022-10-03 | 43.38 | $9.80 | 125500 |
| 2022-09-30 | 42.88 | $9.68 | 426600 |
| 2022-09-29 | 41.97 | $9.65 | 235004 |
| 2022-09-28 | 41.02 | $9.75 | 223200 |
| 2022-09-27 | 40.10 | $9.71 | 273100 |
| 2022-09-26 | 38.52 | $9.72 | 212226 |
| 2022-09-23 | 36.95 | $9.87 | 194544 |
| 2022-09-22 | 35.45 | $9.95 | 197044 |
| 2022-09-21 | 34.12 | $10.11 | 102301 |
| 2022-09-20 | 32.95 | $10.06 | 157339 |
| 2022-09-19 | 31.73 | $10.14 | 345941 |
| 2022-09-16 | 30.58 | $10.15 | 174916 |
| 2022-09-15 | 29.29 | $10.18 | 192500 |
| 2022-09-14 | 28.05 | $10.33 | 115700 |
| 2022-09-13 | 27.24 | $10.38 | 137200 |
| 2022-09-12 | 26.49 | $10.45 | 142900 |
| 2022-09-09 | 25.92 | $10.45 | 105930 |
| 2022-09-08 | 25.15 | $10.44 | 125300 |
| 2022-09-07 | 24.34 | $10.48 | 103600 |
| 2022-09-06 | 23.65 | $10.45 | 122044 |
| 2022-09-02 | 22.85 | $10.51 | 93800 |
| 2022-09-01 | 22.22 | $10.50 | 395400 |
| 2022-08-31 | 21.55 | $10.59 | 180100 |
| 2022-08-30 | 21.20 | $10.57 | 151619 |
| 2022-08-29 | 20.82 | $10.60 | 111000 |
| 2022-08-26 | 20.51 | $10.68 | 27919 |
| 2022-08-25 | 20.51 | $10.78 | 142700 |
| 2022-08-24 | 20.64 | $10.75 | 105624 |
| 2022-08-23 | 20.81 | $10.77 | 218003 |
| 2022-08-22 | 20.89 | $10.80 | 257926 |
| 2022-08-19 | 21.44 | $10.90 | 105600 |
| 2022-08-18 | 22.39 | $11.03 | 132617 |
| 2022-08-17 | 22.94 | $11.02 | 147300 |
| 2022-08-16 | 23.46 | $11.10 | 125325 |
| 2022-08-15 | 23.50 | $11.16 | 379000 |
| 2022-08-12 | 23.35 | $11.17 | 175233 |
| 2022-08-11 | 23.31 | $11.08 | 135935 |
| 2022-08-10 | 23.26 | $11.11 | 135300 |
| 2022-08-09 | 23.21 | $11.03 | 56000 |
| 2022-08-08 | 23.31 | $11.06 | 107648 |
| 2022-08-05 | 23.29 | $11.06 | 263348 |
| 2022-08-04 | 23.28 | $11.19 | 68000 |
| 2022-08-03 | 22.41 | $11.17 | 84429 |
| 2022-08-02 | 21.49 | $11.15 | 58828 |
| 2022-08-01 | 20.68 | $11.13 | 194300 |
| 2022-07-29 | 19.82 | $11.08 | 148238 |
| 2022-07-28 | 19.25 | $11.00 | 124725 |
| 2022-07-27 | 18.90 | $10.87 | 99000 |
| 2022-07-26 | 18.76 | $10.90 | 103500 |
| 2022-07-25 | 18.69 | $10.78 | 73400 |
| 2022-07-22 | 18.92 | $10.82 | 137826 |
| 2022-07-21 | 19.11 | $10.76 | 104319 |
| 2022-07-20 | 19.42 | $10.87 | 137100 |
| 2022-07-19 | 19.28 | $10.88 | 61000 |
| 2022-07-18 | 19.32 | $10.83 | 95400 |
| 2022-07-15 | 19.36 | $10.92 | 55529 |
| 2022-07-14 | 19.17 | $10.88 | 106900 |
| 2022-07-13 | 19.03 | $10.98 | 136800 |
| 2022-07-12 | 18.79 | $11.04 | 68617 |
| 2022-07-11 | 18.14 | $10.93 | 108208 |
| 2022-07-08 | 17.47 | $10.87 | 95400 |
| 2022-07-07 | 17.13 | $10.88 | 115704 |
| 2022-07-06 | 16.63 | $10.90 | 322000 |
| 2022-07-05 | 16.07 | $10.84 | 146813 |
| 2022-07-01 | 16.13 | $10.78 | 112700 |
| 2022-06-30 | 16.31 | $10.70 | 156905 |
| 2022-06-29 | 16.67 | $10.65 | 254426 |
| 2022-06-28 | 17.38 | $10.48 | 148219 |
| 2022-06-27 | 18.02 | $10.46 | 254407 |
| 2022-06-24 | 18.70 | $10.52 | 404430 |
| 2022-06-23 | 19.12 | $10.42 | 420839 |
| 2022-06-22 | 19.19 | $10.30 | 164531 |
| 2022-06-21 | 18.74 | $10.28 | 235746 |
| 2022-06-17 | 18.32 | $10.28 | 162100 |
| 2022-06-16 | 17.87 | $10.28 | 157600 |
| 2022-06-15 | 17.40 | $10.43 | 182800 |
| 2022-06-14 | 17.07 | $10.39 | 234900 |
| 2022-06-13 | 16.90 | $10.60 | 192800 |
| 2022-06-10 | 16.97 | $10.75 | 172000 |
| 2022-06-09 | 17.76 | $10.88 | 106000 |
| 2022-06-08 | 18.20 | $11.10 | 183400 |
| 2022-06-07 | 17.97 | $11.09 | 103006 |
| 2022-06-06 | 17.72 | $11.00 | 104013 |
| 2022-06-03 | 17.51 | $11.07 | 193500 |
| 2022-06-02 | 17.07 | $11.15 | 257200 |
| 2022-06-01 | 16.52 | $11.14 | 120600 |
| 2022-05-31 | 15.77 | $11.14 | 131044 |
| 2022-05-27 | 15.17 | $11.18 | 193228 |
| 2022-05-26 | 14.42 | $11.04 | 185620 |
| 2022-05-25 | 13.90 | $10.78 | 362400 |
| 2022-05-24 | 14.07 | $10.59 | 286526 |
| 2022-05-23 | 14.80 | $10.50 | 281035 |
| 2022-05-20 | 15.22 | $10.54 | 352500 |
| 2022-05-19 | 15.87 | $10.56 | 420825 |
| 2022-05-18 | 16.32 | $10.61 | 257100 |
| 2022-05-17 | 16.79 | $10.60 | 183400 |
| 2022-05-16 | 17.53 | $10.73 | 105200 |
| 2022-05-13 | 18.09 | $10.80 | 187131 |
| 2022-05-12 | 18.48 | $10.96 | 240300 |
| 2022-05-11 | 18.59 | $10.90 | 262410 |
| 2022-05-10 | 18.58 | $10.96 | 205432 |
| 2022-05-09 | 18.94 | $10.87 | 217406 |
| 2022-05-06 | 19.64 | $10.82 | 364307 |
| 2022-05-05 | 20.44 | $10.67 | 181326 |
| 2022-05-04 | 21.34 | $10.76 | 249200 |
| 2022-05-03 | 22.28 | $10.75 | 259700 |
| 2022-05-02 | 23.27 | $10.75 | 200000 |
| 2022-04-29 | 24.42 | $10.76 | 247428 |
| 2022-04-28 | 25.62 | $11.07 | 506500 |
| 2022-04-27 | 26.90 | $10.75 | 265900 |
| 2022-04-26 | 27.11 | $10.75 | 258457 |
| 2022-04-25 | 27.34 | $10.75 | 530600 |
| 2022-04-22 | 27.60 | $10.80 | 265900 |
| 2022-04-21 | 28.05 | $10.89 | 194215 |
| 2022-04-20 | 28.77 | $11.06 | 246700 |
| 2022-04-19 | 29.53 | $10.86 | 272800 |
| 2022-04-18 | 29.46 | $10.94 | 178800 |
| 2022-04-14 | 29.55 | $10.97 | 215300 |
| 2022-04-13 | 29.70 | $10.98 | 379300 |
| 2022-04-12 | 29.88 | $11.05 | 254810 |
| 2022-04-11 | 30.20 | $11.04 | 213026 |
| 2022-04-08 | 30.62 | $11.24 | 176100 |
| 2022-04-07 | 31.52 | $11.33 | 151200 |
| 2022-04-06 | 32.83 | $11.45 | 245900 |
| 2022-04-05 | 34.34 | $11.46 | 367624 |
| 2022-04-04 | 35.88 | $11.43 | 115400 |
| 2022-04-01 | 37.73 | $11.57 | 321100 |
| 2022-03-31 | 39.67 | $11.50 | 299427 |
| 2022-03-30 | 40.20 | $11.33 | 314300 |
| 2022-03-29 | 39.97 | $11.26 | 357897 |
| 2022-03-28 | 39.31 | $11.23 | 268204 |
| 2022-03-25 | 38.67 | $11.32 | 336800 |
| 2022-03-24 | 38.01 | $11.26 | 188330 |
| 2022-03-23 | 37.36 | $11.38 | 115300 |
| 2022-03-22 | 36.90 | $11.43 | 159042 |
| 2022-03-21 | 36.43 | $11.47 | 274400 |
| 2022-03-18 | 35.96 | $11.46 | 334000 |
| 2022-03-17 | 35.58 | $11.51 | 164822 |
| 2022-03-16 | 34.98 | $11.42 | 207500 |
| 2022-03-15 | 34.31 | $11.43 | 143400 |
| 2022-03-14 | 33.67 | $11.49 | 279408 |
| 2022-03-11 | 32.99 | $11.72 | 116376 |
| 2022-03-10 | 32.69 | $11.75 | 255100 |
| 2022-03-09 | 32.53 | $11.99 | 207200 |
| 2022-03-08 | 32.67 | $12.00 | 1.2M |
| 2022-03-07 | 32.30 | $11.96 | 111100 |
| 2022-03-04 | 32.03 | $12.16 | 78420 |
| 2022-03-03 | 32.11 | $12.24 | 70042 |
| 2022-03-02 | 32.33 | $12.20 | 111100 |
| 2022-03-01 | 32.55 | $12.23 | 230539 |
| 2022-02-28 | 32.90 | $12.27 | 108224 |
| 2022-02-25 | 33.07 | $12.23 | 170038 |
| 2022-02-24 | 32.97 | $12.16 | 324600 |
| 2022-02-23 | 32.62 | $11.97 | 137001 |
| 2022-02-22 | 32.41 | $12.07 | 96100 |
| 2022-02-18 | 32.41 | $12.28 | 228018 |
| 2022-02-17 | 32.85 | $12.25 | 268332 |
| 2022-02-16 | 33.12 | $12.15 | 193705 |
| 2022-02-15 | 32.80 | $12.02 | 161900 |
| 2022-02-14 | 31.85 | $11.98 | 203819 |
| 2022-02-11 | 30.92 | $12.07 | 215916 |
| 2022-02-10 | 30.03 | $12.29 | 330300 |
| 2022-02-09 | 29.51 | $12.39 | 91900 |
| 2022-02-08 | 29.23 | $12.36 | 141610 |
| 2022-02-07 | 28.94 | $12.43 | 77500 |
| 2022-02-04 | 28.58 | $12.28 | 105131 |
| 2022-02-03 | 28.21 | $12.39 | 122215 |
| 2022-02-02 | 28.07 | $12.55 | 53209 |
| 2022-02-01 | 28.30 | $12.63 | 112100 |
| 2022-01-31 | 28.51 | $12.52 | 94914 |
| 2022-01-28 | 28.18 | $12.44 | 90500 |
| 2022-01-27 | 27.41 | $12.41 | 156031 |
| 2022-01-26 | 26.67 | $12.51 | 147600 |
| 2022-01-25 | 26.12 | $12.60 | 312200 |
| 2022-01-24 | 25.07 | $12.31 | 280049 |
| 2022-01-21 | 22.88 | $12.40 | 214600 |
| 2022-01-20 | 20.80 | $12.45 | 193102 |
| 2022-01-19 | 18.69 | $12.54 | 341900 |
| 2022-01-18 | 16.58 | $12.62 | 411248 |
| 2022-01-14 | 14.43 | $12.99 | 174600 |
| 2022-01-13 | 13.06 | $13.15 | 136706 |
| 2022-01-12 | 12.13 | $13.22 | 93000 |
| 2022-01-11 | 11.39 | $13.25 | 157846 |
| 2022-01-10 | 10.74 | $13.37 | 146028 |
| 2022-01-07 | 10.65 | $13.40 | 112700 |
| 2022-01-06 | 10.57 | $13.45 | 79400 |
| 2022-01-05 | 10.79 | $13.47 | 121033 |
| 2022-01-04 | 11.24 | $13.51 | 105930 |
| 2022-01-03 | 11.66 | $13.58 | 95800 |
| 2021-12-31 | 11.59 | $13.58 | 140224 |
| 2021-12-30 | 11.52 | $13.55 | 80818 |
| 2021-12-29 | 12.05 | $13.51 | 77900 |
| 2021-12-28 | 12.60 | $13.46 | 108600 |
| 2021-12-27 | 13.18 | $13.46 | 85400 |
| 2021-12-23 | 13.74 | $13.52 | 93800 |
| 2021-12-22 | 14.05 | $13.56 | 144100 |
| 2021-12-21 | 14.37 | $13.42 | 122413 |
| 2021-12-20 | 14.94 | $13.46 | 161402 |
| 2021-12-17 | 15.53 | $13.54 | 117708 |
| 2021-12-16 | 15.77 | $13.53 | 138400 |
| 2021-12-15 | 16.33 | $13.44 | 105704 |
| 2021-12-14 | 16.98 | $13.50 | 98833 |
| 2021-12-13 | 17.31 | $13.52 | 130100 |
| 2021-12-10 | 17.53 | $13.46 | 85600 |
| 2021-12-09 | 18.27 | $13.38 | 132340 |
| 2021-12-08 | 19.04 | $13.47 | 52316 |
| 2021-12-07 | 19.51 | $13.38 | 187400 |
| 2021-12-06 | 20.01 | $13.37 | 101607 |
| 2021-12-03 | 20.99 | $13.38 | 64300 |
| 2021-12-02 | 22.02 | $13.42 | 114100 |
| 2021-12-01 | 22.88 | $13.45 | 108012 |
| 2021-11-30 | 23.73 | $13.47 | 125200 |
| 2021-11-29 | 24.52 | $13.43 | 43707 |
| 2021-11-26 | 25.77 | $13.38 | 53720 |
| 2021-11-24 | 27.01 | $13.41 | 87700 |
| 2021-11-23 | 28.35 | $13.36 | 102031 |
| 2021-11-22 | 29.77 | $13.49 | 117000 |
| 2021-11-19 | 30.91 | $13.50 | 96603 |
| 2021-11-18 | 31.97 | $13.47 | 190301 |
| 2021-11-17 | 33.08 | $13.53 | 117334 |
| 2021-11-16 | 33.95 | $13.51 | 85807 |
| 2021-11-15 | 34.66 | $13.48 | 129800 |
| 2021-11-12 | 35.42 | $13.58 | 152900 |
| 2021-11-11 | 35.70 | $13.56 | 70114 |
| 2021-11-10 | 36.11 | $13.53 | 205900 |
| 2021-11-09 | 36.54 | $13.48 | 71300 |
| 2021-11-08 | 37.22 | $13.41 | 177400 |
| 2021-11-05 | 37.94 | $13.45 | 242200 |
| 2021-11-04 | 38.85 | $13.40 | 140900 |
| 2021-11-03 | 39.82 | $13.39 | 61948 |
| 2021-11-02 | 40.88 | $13.38 | 106131 |
| 2021-11-01 | 41.71 | $13.38 | 332214 |
| 2021-10-29 | 42.58 | $13.31 | 110732 |
| 2021-10-28 | 43.82 | $13.15 | 94700 |
| 2021-10-27 | 45.57 | $13.10 | 149300 |
| 2021-10-26 | 47.42 | $13.13 | 198942 |
| 2021-10-25 | 49.15 | $13.21 | 96100 |
| 2021-10-22 | 50.67 | $13.25 | 120911 |
| 2021-10-21 | 52.05 | $13.34 | 130300 |
| 2021-10-20 | 53.45 | $13.45 | 94400 |
| 2021-10-19 | 54.38 | $13.44 | 115400 |
| 2021-10-18 | 55.36 | $13.40 | 52800 |
| 2021-10-15 | 56.42 | $13.43 | 59825 |
| 2021-10-14 | 57.55 | $13.51 | 139700 |
| 2021-10-13 | 58.28 | $13.46 | 103945 |
| 2021-10-12 | 59.21 | $13.36 | 110324 |
| 2021-10-11 | 60.32 | $13.26 | 99300 |
| 2021-10-08 | 61.64 | $13.21 | 169123 |
| 2021-10-07 | 63.18 | $13.17 | 106700 |
| 2021-10-06 | 64.59 | $13.23 | 104713 |
| 2021-10-05 | 66.15 | $13.23 | 187000 |
| 2021-10-04 | 67.80 | $13.23 | 151034 |
| 2021-10-01 | 69.34 | $13.36 | 118100 |
| 2021-09-30 | 70.61 | $13.38 | 149523 |
| 2021-09-29 | 71.75 | $13.52 | 115224 |
| 2021-09-28 | 72.56 | $13.47 | 158729 |
| 2021-09-27 | 73.42 | $13.64 | 104139 |
| 2021-09-24 | 73.78 | $13.69 | 75600 |
| 2021-09-23 | 74.01 | $13.70 | 147900 |
| 2021-09-22 | 74.25 | $13.80 | 68700 |
| 2021-09-21 | 73.99 | $13.85 | 140800 |
| 2021-09-20 | 73.47 | $13.85 | 72927 |
| 2021-09-17 | 72.93 | $13.87 | 87017 |
| 2021-09-16 | 72.33 | $13.85 | 84740 |
| 2021-09-15 | 71.60 | $13.93 | 171500 |
| 2021-09-14 | 70.74 | $13.88 | 131900 |
| 2021-09-13 | 69.84 | $13.88 | 134300 |
| 2021-09-10 | 68.89 | $13.86 | 110300 |
| 2021-09-09 | 67.91 | $13.85 | 99519 |
| 2021-09-08 | 66.84 | $13.83 | 113000 |
| 2021-09-07 | 65.72 | $13.81 | 245400 |
| 2021-09-03 | 64.54 | $13.83 | 154300 |
| 2021-09-02 | 63.30 | $13.84 | 95731 |
| 2021-09-01 | 61.91 | $13.85 | 172927 |
| 2021-08-31 | 60.42 | $13.82 | 223700 |
| 2021-08-30 | 58.86 | $13.85 | 85029 |
| 2021-08-27 | 57.22 | $13.85 | 112940 |
| 2021-08-26 | 55.49 | $13.82 | 87129 |
| 2021-08-25 | 53.68 | $13.83 | 108844 |
| 2021-08-24 | 51.75 | $13.83 | 130017 |
| 2021-08-23 | 49.70 | $13.82 | 202000 |
| 2021-08-20 | 47.55 | $13.86 | 94433 |
| 2021-08-19 | 45.24 | $13.86 | 238900 |
| 2021-08-18 | 42.81 | $13.78 | 216740 |
| 2021-08-17 | 40.25 | $13.80 | 106000 |
| 2021-08-16 | 37.56 | $13.76 | 121400 |
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