Is Blackrock Resources & Commodities Strategy Trust (BCX) a Buy, Sell, or Hold?
Enter your email address below for free access to our Blackrock Resources & Commodities Strategy Trust (BCX) research center and poll results.
NYSE : BCX
Blackrock Resources & Commodities Strategy Trust
$11.39 USD
-$0.09 (-0.78%)
- Volume
- 136.32K
- Average Volume
- 196.05K
- Market Capitalization
- $868.35M
- P/E Ratio
- 4.07
- Dividend Yield
- 7.35%
- Price Target
- Year High
- $13.86
- Year Low
- $9.40
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.30
- Current Ratio
- $1339.45
Overall Technical Signal
Signal
SELL
0% Confidence
Bullish
3
Indicators
Bearish
5
Indicators
Neutral
0
Indicators
3 Bullish / 5 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
11.34
2026-07-17
Close Price
$11.39
Vol: 138050
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
8.42
Average
9.71
Maximum
12.96
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 11.34 | $11.39 | 138050 |
| 2026-07-16 | 11.35 | $11.48 | 79400 |
| 2026-07-15 | 11.37 | $11.50 | 118100 |
| 2026-07-14 | 11.37 | $11.64 | 136600 |
| 2026-07-13 | 11.38 | $11.56 | 275700 |
| 2026-07-10 | 11.39 | $11.38 | 107100 |
| 2026-07-09 | 11.40 | $11.38 | 177800 |
| 2026-07-08 | 11.41 | $11.53 | 126100 |
| 2026-07-07 | 11.42 | $11.62 | 117821 |
| 2026-07-06 | 11.42 | $11.38 | 118600 |
| 2026-07-02 | 11.46 | $11.46 | 138800 |
| 2026-07-01 | 11.49 | $11.26 | 198828 |
| 2026-06-30 | 11.53 | $11.31 | 533336 |
| 2026-06-29 | 11.57 | $10.95 | 417546 |
| 2026-06-26 | 11.62 | $10.82 | 245400 |
| 2026-06-25 | 11.68 | $10.93 | 319900 |
| 2026-06-24 | 11.73 | $10.82 | 525500 |
| 2026-06-23 | 11.80 | $11.36 | 297146 |
| 2026-06-22 | 11.83 | $11.48 | 198747 |
| 2026-06-18 | 11.86 | $11.57 | 201545 |
| 2026-06-17 | 11.89 | $11.64 | 275800 |
| 2026-06-16 | 11.91 | $11.71 | 133327 |
| 2026-06-15 | 11.93 | $11.58 | 143069 |
| 2026-06-12 | 11.94 | $11.83 | 115905 |
| 2026-06-11 | 11.96 | $11.81 | 174700 |
| 2026-06-10 | 12.00 | $11.60 | 175211 |
| 2026-06-09 | 12.04 | $11.63 | 186900 |
| 2026-06-08 | 12.09 | $11.71 | 157307 |
| 2026-06-05 | 12.11 | $11.64 | 252939 |
| 2026-06-04 | 12.14 | $12.03 | 207505 |
| 2026-06-03 | 12.16 | $12.03 | 203300 |
| 2026-06-02 | 12.18 | $12.19 | 173129 |
| 2026-06-01 | 12.19 | $12.00 | 197300 |
| 2026-05-29 | 12.21 | $12.07 | 201105 |
| 2026-05-28 | 12.23 | $12.04 | 187100 |
| 2026-05-27 | 12.23 | $11.93 | 175547 |
| 2026-05-26 | 12.24 | $12.10 | 190192 |
| 2026-05-22 | 12.24 | $12.04 | 192701 |
| 2026-05-21 | 12.24 | $12.05 | 132300 |
| 2026-05-20 | 12.25 | $12.13 | 192800 |
| 2026-05-19 | 12.25 | $12.05 | 152246 |
| 2026-05-18 | 12.25 | $12.05 | 190436 |
| 2026-05-15 | 12.26 | $11.88 | 239400 |
| 2026-05-14 | 12.27 | $12.28 | 209703 |
| 2026-05-13 | 12.28 | $12.49 | 366920 |
| 2026-05-12 | 12.27 | $12.49 | 287321 |
| 2026-05-11 | 12.28 | $12.51 | 222238 |
| 2026-05-08 | 12.28 | $12.25 | 89600 |
| 2026-05-07 | 12.30 | $12.17 | 145100 |
| 2026-05-06 | 12.31 | $12.37 | 189607 |
| 2026-05-05 | 12.31 | $12.55 | 163291 |
| 2026-05-04 | 12.29 | $12.41 | 241795 |
| 2026-05-01 | 12.29 | $12.37 | 158500 |
| 2026-04-30 | 12.28 | $12.42 | 224114 |
| 2026-04-29 | 12.27 | $12.12 | 155300 |
| 2026-04-28 | 12.27 | $12.05 | 112300 |
| 2026-04-27 | 12.26 | $12.07 | 142200 |
| 2026-04-24 | 12.25 | $12.12 | 125026 |
| 2026-04-23 | 12.24 | $12.13 | 169538 |
| 2026-04-22 | 12.23 | $12.17 | 132844 |
| 2026-04-21 | 12.20 | $12.08 | 91318 |
| 2026-04-20 | 12.18 | $12.22 | 209901 |
| 2026-04-17 | 12.13 | $12.19 | 365126 |
| 2026-04-16 | 12.12 | $12.46 | 193400 |
| 2026-04-15 | 12.09 | $12.33 | 151800 |
| 2026-04-14 | 12.09 | $12.57 | 168300 |
| 2026-04-13 | 12.07 | $12.64 | 164426 |
| 2026-04-10 | 12.04 | $12.48 | 76043 |
| 2026-04-09 | 12.04 | $12.40 | 198417 |
| 2026-04-08 | 12.04 | $12.40 | 232000 |
| 2026-04-07 | 12.04 | $12.26 | 112904 |
| 2026-04-06 | 12.04 | $12.24 | 212528 |
| 2026-04-02 | 12.04 | $12.28 | 120100 |
| 2026-04-01 | 12.05 | $12.22 | 274326 |
| 2026-03-31 | 12.07 | $12.05 | 499000 |
| 2026-03-30 | 12.12 | $11.88 | 308200 |
| 2026-03-27 | 12.21 | $11.90 | 134506 |
| 2026-03-26 | 12.29 | $11.87 | 133305 |
| 2026-03-25 | 12.37 | $11.90 | 173600 |
| 2026-03-24 | 12.43 | $11.72 | 324800 |
| 2026-03-23 | 12.49 | $11.52 | 229577 |
| 2026-03-20 | 12.56 | $11.37 | 451021 |
| 2026-03-19 | 12.63 | $11.82 | 263746 |
| 2026-03-18 | 12.67 | $12.00 | 185502 |
| 2026-03-17 | 12.71 | $12.20 | 141000 |
| 2026-03-16 | 12.74 | $12.15 | 128730 |
| 2026-03-13 | 12.79 | $12.13 | 197800 |
| 2026-03-12 | 12.84 | $12.43 | 346332 |
| 2026-03-11 | 12.88 | $12.42 | 371959 |
| 2026-03-10 | 12.91 | $12.34 | 182321 |
| 2026-03-09 | 12.93 | $12.31 | 285100 |
| 2026-03-06 | 12.95 | $12.27 | 329100 |
| 2026-03-05 | 12.95 | $12.42 | 351247 |
| 2026-03-04 | 12.96 | $12.76 | 385921 |
| 2026-03-03 | 12.96 | $13.03 | 383423 |
| 2026-03-02 | 12.91 | $13.64 | 330907 |
| 2026-02-27 | 12.86 | $13.56 | 208341 |
| 2026-02-26 | 12.82 | $13.32 | 176000 |
| 2026-02-25 | 12.80 | $13.10 | 157000 |
| 2026-02-24 | 12.77 | $13.05 | 170500 |
| 2026-02-23 | 12.74 | $12.83 | 182600 |
| 2026-02-20 | 12.72 | $12.75 | 110010 |
| 2026-02-19 | 12.70 | $12.67 | 223427 |
| 2026-02-18 | 12.67 | $12.77 | 278400 |
| 2026-02-17 | 12.63 | $12.80 | 502800 |
| 2026-02-13 | 12.58 | $13.15 | 215903 |
| 2026-02-12 | 12.52 | $13.16 | 262747 |
| 2026-02-11 | 12.45 | $13.28 | 238805 |
| 2026-02-10 | 12.37 | $12.95 | 172951 |
| 2026-02-09 | 12.30 | $12.86 | 236429 |
| 2026-02-06 | 12.22 | $12.60 | 237227 |
| 2026-02-05 | 12.16 | $12.33 | 292505 |
| 2026-02-04 | 12.11 | $12.68 | 317220 |
| 2026-02-03 | 12.05 | $12.67 | 343010 |
| 2026-02-02 | 11.98 | $12.11 | 562000 |
| 2026-01-30 | 11.94 | $12.47 | 419600 |
| 2026-01-29 | 11.86 | $12.87 | 406448 |
| 2026-01-28 | 11.77 | $12.80 | 309046 |
| 2026-01-27 | 11.67 | $12.57 | 302000 |
| 2026-01-26 | 11.59 | $12.54 | 337300 |
| 2026-01-23 | 11.52 | $12.44 | 357061 |
| 2026-01-22 | 11.45 | $12.31 | 375592 |
| 2026-01-21 | 11.38 | $12.10 | 356872 |
| 2026-01-20 | 11.31 | $11.88 | 797717 |
| 2026-01-16 | 11.26 | $11.88 | 222044 |
| 2026-01-15 | 11.20 | $11.81 | 296837 |
| 2026-01-14 | 11.14 | $11.83 | 411036 |
| 2026-01-13 | 11.09 | $11.68 | 342000 |
| 2026-01-12 | 11.04 | $11.50 | 277442 |
| 2026-01-09 | 11.02 | $11.39 | 192100 |
| 2026-01-08 | 10.99 | $11.36 | 156900 |
| 2026-01-07 | 10.95 | $11.33 | 230443 |
| 2026-01-06 | 10.91 | $11.40 | 430842 |
| 2026-01-05 | 10.87 | $11.34 | 474129 |
| 2026-01-02 | 10.84 | $11.21 | 446535 |
| 2025-12-31 | 10.81 | $10.98 | 390540 |
| 2025-12-30 | 10.78 | $11.04 | 293600 |
| 2025-12-29 | 10.75 | $10.80 | 256300 |
| 2025-12-26 | 10.73 | $11.07 | 195900 |
| 2025-12-24 | 10.68 | $11.01 | 107149 |
| 2025-12-23 | 10.63 | $11.07 | 228630 |
| 2025-12-22 | 10.57 | $10.87 | 187300 |
| 2025-12-19 | 10.51 | $10.83 | 138117 |
| 2025-12-18 | 10.46 | $10.73 | 127500 |
| 2025-12-17 | 10.42 | $10.71 | 138519 |
| 2025-12-16 | 10.38 | $10.65 | 252639 |
| 2025-12-15 | 10.34 | $10.77 | 174715 |
| 2025-12-12 | 10.30 | $10.79 | 175600 |
| 2025-12-11 | 10.28 | $10.98 | 314805 |
| 2025-12-10 | 10.25 | $10.76 | 120155 |
| 2025-12-09 | 10.22 | $10.64 | 190900 |
| 2025-12-08 | 10.20 | $10.53 | 166400 |
| 2025-12-05 | 10.17 | $10.66 | 226816 |
| 2025-12-04 | 10.13 | $10.65 | 140800 |
| 2025-12-03 | 10.09 | $10.56 | 168515 |
| 2025-12-02 | 10.05 | $10.41 | 133127 |
| 2025-12-01 | 10.02 | $10.46 | 249400 |
| 2025-11-28 | 9.99 | $10.35 | 122708 |
| 2025-11-26 | 9.97 | $10.25 | 192200 |
| 2025-11-25 | 9.95 | $9.99 | 111906 |
| 2025-11-24 | 9.94 | $9.83 | 249146 |
| 2025-11-21 | 9.95 | $9.73 | 123800 |
| 2025-11-20 | 9.96 | $9.75 | 91419 |
| 2025-11-19 | 9.97 | $9.83 | 138319 |
| 2025-11-18 | 9.97 | $9.91 | 162400 |
| 2025-11-17 | 9.96 | $9.94 | 199612 |
| 2025-11-14 | 9.95 | $10.07 | 261900 |
| 2025-11-13 | 9.93 | $10.30 | 311376 |
| 2025-11-12 | 9.90 | $10.28 | 181440 |
| 2025-11-11 | 9.88 | $10.31 | 222755 |
| 2025-11-10 | 9.86 | $10.16 | 211541 |
| 2025-11-07 | 9.85 | $10.00 | 178504 |
| 2025-11-06 | 9.85 | $9.85 | 234500 |
| 2025-11-05 | 9.87 | $9.84 | 169601 |
| 2025-11-04 | 9.89 | $9.77 | 284722 |
| 2025-11-03 | 9.92 | $9.83 | 138800 |
| 2025-10-31 | 9.94 | $9.85 | 216134 |
| 2025-10-30 | 9.96 | $9.83 | 169200 |
| 2025-10-29 | 9.99 | $9.88 | 156600 |
| 2025-10-28 | 10.01 | $9.93 | 272100 |
| 2025-10-27 | 10.02 | $9.93 | 296428 |
| 2025-10-24 | 10.03 | $9.93 | 209000 |
| 2025-10-23 | 10.05 | $9.92 | 411824 |
| 2025-10-22 | 10.06 | $9.78 | 515800 |
| 2025-10-21 | 10.09 | $9.73 | 368708 |
| 2025-10-20 | 10.11 | $9.80 | 362026 |
| 2025-10-17 | 10.12 | $9.69 | 234700 |
| 2025-10-16 | 10.14 | $9.78 | 343900 |
| 2025-10-15 | 10.15 | $9.86 | 450633 |
| 2025-10-14 | 10.16 | $9.89 | 320863 |
| 2025-10-13 | 10.16 | $9.93 | 483904 |
| 2025-10-10 | 10.17 | $9.97 | 270976 |
| 2025-10-09 | 10.18 | $10.21 | 187600 |
| 2025-10-08 | 10.17 | $10.33 | 220400 |
| 2025-10-07 | 10.16 | $10.29 | 189456 |
| 2025-10-06 | 10.15 | $10.33 | 187400 |
| 2025-10-03 | 10.14 | $10.26 | 145533 |
| 2025-10-02 | 10.13 | $10.30 | 213201 |
| 2025-10-01 | 10.11 | $10.33 | 333434 |
| 2025-09-30 | 10.10 | $10.17 | 304547 |
| 2025-09-29 | 10.09 | $10.17 | 375200 |
| 2025-09-26 | 10.09 | $10.23 | 160000 |
| 2025-09-25 | 10.08 | $10.22 | 207200 |
| 2025-09-24 | 10.06 | $10.21 | 194831 |
| 2025-09-23 | 10.05 | $10.17 | 239501 |
| 2025-09-22 | 10.04 | $10.06 | 235550 |
| 2025-09-19 | 10.03 | $10.01 | 133300 |
| 2025-09-18 | 10.01 | $10.04 | 129625 |
| 2025-09-17 | 9.99 | $10.02 | 173005 |
| 2025-09-16 | 9.97 | $10.01 | 134807 |
| 2025-09-15 | 9.94 | $10.02 | 203345 |
| 2025-09-12 | 9.92 | $10.13 | 106000 |
| 2025-09-11 | 9.90 | $10.16 | 278900 |
| 2025-09-10 | 9.87 | $10.14 | 170900 |
| 2025-09-09 | 9.85 | $10.06 | 187600 |
| 2025-09-08 | 9.82 | $10.08 | 143608 |
| 2025-09-05 | 9.80 | $10.03 | 99100 |
| 2025-09-04 | 9.78 | $9.99 | 104100 |
| 2025-09-03 | 9.76 | $10.01 | 315202 |
| 2025-09-02 | 9.74 | $10.00 | 259500 |
| 2025-08-29 | 9.71 | $10.11 | 277500 |
| 2025-08-28 | 9.68 | $10.05 | 174000 |
| 2025-08-27 | 9.65 | $9.93 | 182000 |
| 2025-08-26 | 9.63 | $9.99 | 202100 |
| 2025-08-25 | 9.62 | $9.90 | 184549 |
| 2025-08-22 | 9.61 | $9.84 | 226638 |
| 2025-08-21 | 9.60 | $9.66 | 68400 |
| 2025-08-20 | 9.61 | $9.59 | 123112 |
| 2025-08-19 | 9.62 | $9.60 | 93700 |
| 2025-08-18 | 9.62 | $9.57 | 178800 |
| 2025-08-15 | 9.63 | $9.53 | 92000 |
| 2025-08-14 | 9.63 | $9.67 | 115765 |
| 2025-08-13 | 9.63 | $9.70 | 122020 |
| 2025-08-12 | 9.62 | $9.66 | 131200 |
| 2025-08-11 | 9.61 | $9.58 | 156022 |
| 2025-08-08 | 9.62 | $9.60 | 114331 |
| 2025-08-07 | 9.62 | $9.55 | 102349 |
| 2025-08-06 | 9.64 | $9.61 | 102600 |
| 2025-08-05 | 9.64 | $9.58 | 132500 |
| 2025-08-04 | 9.65 | $9.46 | 142200 |
| 2025-08-01 | 9.66 | $9.44 | 132300 |
| 2025-07-31 | 9.67 | $9.55 | 168900 |
| 2025-07-30 | 9.68 | $9.56 | 151218 |
| 2025-07-29 | 9.68 | $9.70 | 125900 |
| 2025-07-28 | 9.67 | $9.71 | 117232 |
| 2025-07-25 | 9.65 | $9.77 | 104520 |
| 2025-07-24 | 9.63 | $9.78 | 241727 |
| 2025-07-23 | 9.60 | $9.76 | 240000 |
| 2025-07-22 | 9.58 | $9.69 | 330903 |
| 2025-07-21 | 9.57 | $9.64 | 118501 |
| 2025-07-18 | 9.55 | $9.60 | 1.1M |
| 2025-07-17 | 9.55 | $9.59 | 217604 |
| 2025-07-16 | 9.54 | $9.55 | 205500 |
| 2025-07-15 | 9.54 | $9.51 | 155500 |
| 2025-07-14 | 9.53 | $9.69 | 228732 |
| 2025-07-11 | 9.52 | $9.75 | 119000 |
| 2025-07-10 | 9.51 | $9.78 | 169948 |
| 2025-07-09 | 9.50 | $9.72 | 100739 |
| 2025-07-08 | 9.48 | $9.74 | 132252 |
| 2025-07-07 | 9.47 | $9.63 | 199800 |
| 2025-07-03 | 9.46 | $9.75 | 103500 |
| 2025-07-02 | 9.45 | $9.67 | 196700 |
| 2025-07-01 | 9.44 | $9.55 | 145823 |
| 2025-06-30 | 9.42 | $9.45 | 205527 |
| 2025-06-27 | 9.41 | $9.41 | 170600 |
| 2025-06-26 | 9.41 | $9.36 | 167900 |
| 2025-06-25 | 9.40 | $9.25 | 167100 |
| 2025-06-24 | 9.41 | $9.33 | 149231 |
| 2025-06-23 | 9.40 | $9.34 | 125800 |
| 2025-06-20 | 9.40 | $9.39 | 121600 |
| 2025-06-18 | 9.39 | $9.46 | 107303 |
| 2025-06-17 | 9.37 | $9.48 | 118000 |
| 2025-06-16 | 9.36 | $9.48 | 131300 |
| 2025-06-13 | 9.35 | $9.45 | 263200 |
| 2025-06-12 | 9.33 | $9.43 | 171002 |
| 2025-06-11 | 9.33 | $9.46 | 172981 |
| 2025-06-10 | 9.32 | $9.55 | 163600 |
| 2025-06-09 | 9.31 | $9.44 | 209448 |
| 2025-06-06 | 9.29 | $9.52 | 168421 |
| 2025-06-05 | 9.27 | $9.47 | 213649 |
| 2025-06-04 | 9.24 | $9.48 | 438803 |
| 2025-06-03 | 9.22 | $9.44 | 298100 |
| 2025-06-02 | 9.20 | $9.28 | 240633 |
| 2025-05-30 | 9.18 | $9.23 | 222700 |
| 2025-05-29 | 9.17 | $9.32 | 199917 |
| 2025-05-28 | 9.16 | $9.25 | 158500 |
| 2025-05-27 | 9.15 | $9.35 | 115106 |
| 2025-05-23 | 9.13 | $9.24 | 91229 |
| 2025-05-22 | 9.12 | $9.22 | 76640 |
| 2025-05-21 | 9.10 | $9.20 | 90606 |
| 2025-05-20 | 9.08 | $9.18 | 62008 |
| 2025-05-19 | 9.06 | $9.18 | 102400 |
| 2025-05-16 | 9.03 | $9.23 | 116600 |
| 2025-05-15 | 9.01 | $9.18 | 94100 |
| 2025-05-14 | 8.98 | $9.32 | 199900 |
| 2025-05-13 | 8.95 | $9.35 | 166100 |
| 2025-05-12 | 8.91 | $9.22 | 170600 |
| 2025-05-09 | 8.88 | $9.13 | 89117 |
| 2025-05-08 | 8.84 | $9.05 | 106140 |
| 2025-05-07 | 8.81 | $9.00 | 70300 |
| 2025-05-06 | 8.77 | $9.00 | 97700 |
| 2025-05-05 | 8.72 | $8.98 | 132146 |
| 2025-05-02 | 8.68 | $9.05 | 144203 |
| 2025-05-01 | 8.68 | $9.00 | 229702 |
| 2025-04-30 | 8.70 | $8.97 | 269500 |
| 2025-04-29 | 8.72 | $9.08 | 154225 |
| 2025-04-28 | 8.73 | $9.05 | 124833 |
| 2025-04-25 | 8.75 | $8.92 | 217000 |
| 2025-04-24 | 8.77 | $8.93 | 206715 |
| 2025-04-23 | 8.80 | $8.83 | 325400 |
| 2025-04-22 | 8.82 | $8.75 | 258156 |
| 2025-04-21 | 8.85 | $8.60 | 303200 |
| 2025-04-17 | 8.89 | $8.77 | 190000 |
| 2025-04-16 | 8.92 | $8.67 | 262400 |
| 2025-04-15 | 8.96 | $8.62 | 280831 |
| 2025-04-14 | 8.99 | $8.66 | 566037 |
| 2025-04-11 | 9.02 | $8.45 | 662200 |
| 2025-04-10 | 9.05 | $8.42 | 398416 |
| 2025-04-09 | 9.08 | $8.53 | 938022 |
| 2025-04-08 | 9.10 | $8.08 | 526947 |
| 2025-04-07 | 9.14 | $8.00 | 573000 |
| 2025-04-04 | 9.19 | $8.31 | 595600 |
| 2025-04-03 | 9.23 | $9.01 | 319500 |
| 2025-04-02 | 9.22 | $9.38 | 145101 |
| 2025-04-01 | 9.20 | $9.37 | 201000 |
| 2025-03-31 | 9.17 | $9.33 | 292045 |
| 2025-03-28 | 9.15 | $9.34 | 102300 |
| 2025-03-27 | 9.13 | $9.43 | 135506 |
| 2025-03-26 | 9.11 | $9.37 | 126600 |
| 2025-03-25 | 9.09 | $9.31 | 277800 |
| 2025-03-24 | 9.07 | $9.40 | 141619 |
| 2025-03-21 | 9.05 | $9.30 | 92900 |
| 2025-03-20 | 9.05 | $9.43 | 226441 |
| 2025-03-19 | 9.04 | $9.41 | 244400 |
| 2025-03-18 | 9.03 | $9.31 | 257136 |
| 2025-03-17 | 9.03 | $9.26 | 159341 |
| 2025-03-14 | 9.03 | $9.09 | 224700 |
| 2025-03-13 | 9.03 | $8.97 | 221000 |
| 2025-03-12 | 9.03 | $8.97 | 210700 |
| 2025-03-11 | 9.04 | $8.89 | 345700 |
| 2025-03-10 | 9.05 | $8.93 | 275932 |
| 2025-03-07 | 9.06 | $9.07 | 357400 |
| 2025-03-06 | 9.06 | $8.90 | 375103 |
| 2025-03-05 | 9.07 | $8.84 | 275130 |
| 2025-03-04 | 9.07 | $8.78 | 481200 |
| 2025-03-03 | 9.08 | $8.90 | 292645 |
| 2025-02-28 | 9.08 | $9.02 | 171500 |
| 2025-02-27 | 9.08 | $8.97 | 239700 |
| 2025-02-26 | 9.09 | $8.97 | 203818 |
| 2025-02-25 | 9.10 | $9.00 | 186530 |
| 2025-02-24 | 9.10 | $9.07 | 174900 |
| 2025-02-21 | 9.11 | $9.18 | 191926 |
| 2025-02-20 | 9.11 | $9.32 | 151000 |
| 2025-02-19 | 9.10 | $9.23 | 186901 |
| 2025-02-18 | 9.11 | $9.29 | 329560 |
| 2025-02-14 | 9.11 | $9.16 | 183528 |
| 2025-02-13 | 9.10 | $9.13 | 290500 |
| 2025-02-12 | 9.11 | $9.05 | 278900 |
| 2025-02-11 | 9.11 | $9.11 | 865205 |
| 2025-02-10 | 9.11 | $9.15 | 211500 |
| 2025-02-07 | 9.10 | $9.07 | 193100 |
| 2025-02-06 | 9.10 | $9.04 | 226600 |
| 2025-02-05 | 9.09 | $9.03 | 240919 |
| 2025-02-04 | 9.08 | $8.99 | 409831 |
| 2025-02-03 | 9.07 | $8.88 | 676600 |
| 2025-01-31 | 9.06 | $8.98 | 830475 |
| 2025-01-30 | 9.04 | $9.02 | 817000 |
| 2025-01-29 | 9.01 | $9.05 | 240205 |
| 2025-01-28 | 8.99 | $9.17 | 233234 |
| 2025-01-27 | 8.96 | $9.11 | 215330 |
| 2025-01-24 | 8.94 | $9.15 | 206500 |
| 2025-01-23 | 8.91 | $9.24 | 145242 |
| 2025-01-22 | 8.88 | $9.20 | 182616 |
| 2025-01-21 | 8.84 | $9.32 | 227321 |
| 2025-01-17 | 8.80 | $9.25 | 887200 |
| 2025-01-16 | 8.78 | $9.11 | 196000 |
| 2025-01-15 | 8.77 | $9.20 | 216227 |
| 2025-01-14 | 8.77 | $9.18 | 286920 |
| 2025-01-13 | 8.77 | $9.11 | 388700 |
| 2025-01-10 | 8.78 | $8.95 | 221805 |
| 2025-01-08 | 8.80 | $8.96 | 187230 |
| 2025-01-07 | 8.81 | $8.90 | 257900 |
| 2025-01-06 | 8.83 | $8.80 | 322145 |
| 2025-01-03 | 8.85 | $8.75 | 242633 |
| 2025-01-02 | 8.88 | $8.69 | 255200 |
| 2024-12-31 | 8.92 | $8.54 | 637100 |
| 2024-12-30 | 8.96 | $8.50 | 459724 |
| 2024-12-27 | 9.00 | $8.58 | 356936 |
| 2024-12-26 | 9.05 | $8.65 | 271932 |
| 2024-12-24 | 9.08 | $8.67 | 166100 |
| 2024-12-23 | 9.12 | $8.62 | 343097 |
| 2024-12-20 | 9.15 | $8.56 | 272500 |
| 2024-12-19 | 9.19 | $8.43 | 403646 |
| 2024-12-18 | 9.23 | $8.58 | 543029 |
| 2024-12-17 | 9.26 | $8.75 | 659328 |
| 2024-12-16 | 9.28 | $9.04 | 659100 |
| 2024-12-13 | 9.29 | $9.19 | 118419 |
| 2024-12-12 | 9.29 | $9.19 | 135900 |
| 2024-12-11 | 9.29 | $9.27 | 137522 |
| 2024-12-10 | 9.28 | $9.28 | 230905 |
| 2024-12-09 | 9.29 | $9.30 | 184222 |
| 2024-12-06 | 9.31 | $9.20 | 162100 |
| 2024-12-05 | 9.33 | $9.30 | 204121 |
| 2024-12-04 | 9.34 | $9.33 | 162000 |
| 2024-12-03 | 9.35 | $9.37 | 218429 |
| 2024-12-02 | 9.35 | $9.31 | 337304 |
| 2024-11-29 | 9.35 | $9.47 | 210445 |
| 2024-11-27 | 9.34 | $9.45 | 321617 |
| 2024-11-26 | 9.34 | $9.35 | 134027 |
| 2024-11-25 | 9.34 | $9.36 | 249900 |
| 2024-11-22 | 9.35 | $9.33 | 167500 |
| 2024-11-21 | 9.36 | $9.31 | 171300 |
| 2024-11-20 | 9.36 | $9.21 | 183706 |
| 2024-11-19 | 9.38 | $9.19 | 163048 |
| 2024-11-18 | 9.39 | $9.23 | 201834 |
| 2024-11-15 | 9.41 | $9.09 | 163748 |
| 2024-11-14 | 9.42 | $9.17 | 138540 |
| 2024-11-13 | 9.43 | $9.19 | 204243 |
| 2024-11-12 | 9.44 | $9.22 | 177406 |
| 2024-11-11 | 9.45 | $9.45 | 137900 |
| 2024-11-08 | 9.46 | $9.60 | 299326 |
| 2024-11-07 | 9.46 | $9.58 | 133900 |
| 2024-11-06 | 9.45 | $9.59 | 337636 |
| 2024-11-05 | 9.45 | $9.45 | 87911 |
| 2024-11-04 | 9.44 | $9.36 | 130300 |
| 2024-11-01 | 9.45 | $9.42 | 161400 |
| 2024-10-31 | 9.46 | $9.32 | 171225 |
| 2024-10-30 | 9.48 | $9.41 | 215427 |
| 2024-10-29 | 9.49 | $9.41 | 127500 |
| 2024-10-28 | 9.50 | $9.43 | 200133 |
| 2024-10-25 | 9.51 | $9.48 | 145246 |
| 2024-10-24 | 9.51 | $9.45 | 154813 |
| 2024-10-23 | 9.51 | $9.47 | 209706 |
| 2024-10-22 | 9.51 | $9.57 | 218218 |
| 2024-10-21 | 9.51 | $9.47 | 130621 |
| 2024-10-18 | 9.50 | $9.39 | 157400 |
| 2024-10-17 | 9.49 | $9.40 | 114509 |
| 2024-10-16 | 9.49 | $9.39 | 141915 |
| 2024-10-15 | 9.47 | $9.40 | 139100 |
| 2024-10-14 | 9.46 | $9.60 | 159530 |
| 2024-10-11 | 9.44 | $9.57 | 95800 |
| 2024-10-10 | 9.42 | $9.49 | 101204 |
| 2024-10-09 | 9.39 | $9.42 | 184017 |
| 2024-10-08 | 9.37 | $9.40 | 244400 |
| 2024-10-07 | 9.35 | $9.56 | 244900 |
| 2024-10-04 | 9.32 | $9.63 | 172000 |
| 2024-10-03 | 9.29 | $9.58 | 188001 |
| 2024-10-02 | 9.26 | $9.68 | 216800 |
| 2024-10-01 | 9.23 | $9.65 | 189944 |
| 2024-09-30 | 9.20 | $9.60 | 201900 |
| 2024-09-27 | 9.19 | $9.57 | 242000 |
| 2024-09-26 | 9.18 | $9.44 | 351900 |
| 2024-09-25 | 9.17 | $9.40 | 195000 |
| 2024-09-24 | 9.16 | $9.49 | 235447 |
| 2024-09-23 | 9.15 | $9.36 | 203600 |
| 2024-09-20 | 9.15 | $9.20 | 170735 |
| 2024-09-19 | 9.15 | $9.29 | 255600 |
| 2024-09-18 | 9.14 | $9.15 | 147700 |
| 2024-09-17 | 9.13 | $9.16 | 198100 |
| 2024-09-16 | 9.13 | $9.11 | 182235 |
| 2024-09-13 | 9.13 | $9.16 | 271800 |
| 2024-09-12 | 9.13 | $9.03 | 145300 |
| 2024-09-11 | 9.12 | $8.93 | 522435 |
| 2024-09-10 | 9.12 | $8.94 | 285738 |
| 2024-09-09 | 9.12 | $9.02 | 227136 |
| 2024-09-06 | 9.12 | $8.97 | 247400 |
| 2024-09-05 | 9.11 | $9.08 | 169800 |
| 2024-09-04 | 9.10 | $9.06 | 194932 |
| 2024-09-03 | 9.08 | $9.13 | 338446 |
| 2024-08-30 | 9.06 | $9.28 | 272800 |
| 2024-08-29 | 9.05 | $9.31 | 254500 |
| 2024-08-28 | 9.05 | $9.24 | 296800 |
| 2024-08-27 | 9.06 | $9.30 | 101200 |
| 2024-08-26 | 9.06 | $9.33 | 81200 |
| 2024-08-23 | 9.06 | $9.25 | 127907 |
| 2024-08-22 | 9.06 | $9.17 | 77500 |
| 2024-08-21 | 9.07 | $9.16 | 142800 |
| 2024-08-20 | 9.07 | $9.05 | 219112 |
| 2024-08-19 | 9.08 | $9.17 | 162821 |
| 2024-08-16 | 9.08 | $9.02 | 157900 |
| 2024-08-15 | 9.09 | $9.08 | 132269 |
| 2024-08-14 | 9.11 | $8.98 | 150815 |
| 2024-08-13 | 9.13 | $8.95 | 146200 |
| 2024-08-12 | 9.15 | $8.92 | 207200 |
| 2024-08-09 | 9.18 | $8.90 | 114424 |
| 2024-08-08 | 9.20 | $8.86 | 211231 |
| 2024-08-07 | 9.23 | $8.76 | 276100 |
| 2024-08-06 | 9.25 | $8.72 | 304700 |
| 2024-08-05 | 9.28 | $8.78 | 349300 |
| 2024-08-02 | 9.31 | $9.04 | 156525 |
| 2024-08-01 | 9.33 | $9.28 | 180000 |
| 2024-07-31 | 9.33 | $9.45 | 237000 |
| 2024-07-30 | 9.32 | $9.35 | 106331 |
| 2024-07-29 | 9.31 | $9.28 | 189600 |
| 2024-07-26 | 9.31 | $9.36 | 252722 |
| 2024-07-25 | 9.30 | $9.25 | 185100 |
| 2024-07-24 | 9.30 | $9.15 | 225310 |
| 2024-07-23 | 9.30 | $9.20 | 158600 |
| 2024-07-22 | 9.30 | $9.28 | 246648 |
| 2024-07-19 | 9.28 | $9.30 | 81731 |
| 2024-07-18 | 9.26 | $9.33 | 251034 |
| 2024-07-17 | 9.24 | $9.41 | 201815 |
| 2024-07-16 | 9.21 | $9.43 | 158657 |
| 2024-07-15 | 9.19 | $9.39 | 165517 |
| 2024-07-12 | 9.17 | $9.38 | 148539 |
| 2024-07-11 | 9.15 | $9.36 | 182933 |
| 2024-07-10 | 9.14 | $9.35 | 172009 |
| 2024-07-09 | 9.13 | $9.32 | 168976 |
| 2024-07-08 | 9.12 | $9.36 | 156615 |
| 2024-07-05 | 9.11 | $9.33 | 92229 |
| 2024-07-03 | 9.11 | $9.33 | 111800 |
| 2024-07-02 | 9.10 | $9.24 | 119817 |
| 2024-07-01 | 9.10 | $9.23 | 212900 |
| 2024-06-28 | 9.11 | $9.19 | 207172 |
| 2024-06-27 | 9.11 | $9.24 | 166100 |
| 2024-06-26 | 9.12 | $9.17 | 190214 |
| 2024-06-25 | 9.13 | $9.16 | 206488 |
| 2024-06-24 | 9.14 | $9.16 | 269100 |
| 2024-06-21 | 9.14 | $8.92 | 207000 |
| 2024-06-20 | 9.17 | $8.95 | 337307 |
| 2024-06-18 | 9.20 | $8.91 | 203000 |
| 2024-06-17 | 9.23 | $8.87 | 126700 |
| 2024-06-14 | 9.26 | $8.87 | 159800 |
| 2024-06-13 | 9.29 | $8.99 | 179700 |
| 2024-06-12 | 9.30 | $9.09 | 135900 |
| 2024-06-11 | 9.32 | $9.14 | 155000 |
| 2024-06-10 | 9.33 | $9.16 | 123400 |
| 2024-06-07 | 9.35 | $9.11 | 134300 |
| 2024-06-06 | 9.36 | $9.23 | 114500 |
| 2024-06-05 | 9.37 | $9.19 | 190500 |
| 2024-06-04 | 9.38 | $9.13 | 208200 |
| 2024-06-03 | 9.39 | $9.30 | 151900 |
| 2024-05-31 | 9.38 | $9.34 | 278900 |
| 2024-05-30 | 9.38 | $9.35 | 140422 |
| 2024-05-29 | 9.37 | $9.27 | 174500 |
| 2024-05-28 | 9.36 | $9.41 | 153800 |
| 2024-05-24 | 9.36 | $9.35 | 104118 |
| 2024-05-23 | 9.35 | $9.29 | 151100 |
| 2024-05-22 | 9.35 | $9.47 | 298400 |
| 2024-05-21 | 9.33 | $9.56 | 238434 |
| 2024-05-20 | 9.31 | $9.49 | 242312 |
| 2024-05-17 | 9.29 | $9.45 | 260000 |
| 2024-05-16 | 9.27 | $9.39 | 243600 |
| 2024-05-15 | 9.26 | $9.36 | 412847 |
| 2024-05-14 | 9.24 | $9.35 | 332146 |
| 2024-05-13 | 9.23 | $9.45 | 375500 |
| 2024-05-10 | 9.21 | $9.42 | 187000 |
| 2024-05-09 | 9.19 | $9.48 | 323231 |
| 2024-05-08 | 9.19 | $9.35 | 165000 |
| 2024-05-07 | 9.19 | $9.38 | 153528 |
| 2024-05-06 | 9.19 | $9.30 | 221145 |
| 2024-05-03 | 9.19 | $9.21 | 95640 |
| 2024-05-02 | 9.21 | $9.18 | 93600 |
| 2024-05-01 | 9.21 | $9.16 | 194200 |
| 2024-04-30 | 9.22 | $9.21 | 263909 |
| 2024-04-29 | 9.23 | $9.32 | 128500 |
| 2024-04-26 | 9.22 | $9.25 | 153500 |
| 2024-04-25 | 9.21 | $9.14 | 108548 |
| 2024-04-24 | 9.20 | $9.13 | 118800 |
| 2024-04-23 | 9.18 | $9.14 | 123800 |
| 2024-04-22 | 9.17 | $9.13 | 179100 |
| 2024-04-19 | 9.16 | $9.09 | 204500 |
| 2024-04-18 | 9.15 | $9.10 | 151300 |
| 2024-04-17 | 9.15 | $9.06 | 175724 |
| 2024-04-16 | 9.14 | $9.01 | 350000 |
| 2024-04-15 | 9.14 | $9.05 | 389300 |
| 2024-04-12 | 9.13 | $9.18 | 369204 |
| 2024-04-11 | 9.11 | $9.39 | 155600 |
| 2024-04-10 | 9.09 | $9.37 | 183229 |
| 2024-04-09 | 9.06 | $9.37 | 249500 |
| 2024-04-08 | 9.03 | $9.36 | 319811 |
| 2024-04-05 | 8.99 | $9.46 | 218700 |
| 2024-04-04 | 8.96 | $9.34 | 281100 |
| 2024-04-03 | 8.92 | $9.34 | 224800 |
| 2024-04-02 | 8.87 | $9.28 | 354429 |
| 2024-04-01 | 8.82 | $9.13 | 346600 |
| 2024-03-28 | 8.79 | $9.08 | 504200 |
| 2024-03-27 | 8.75 | $8.96 | 316929 |
| 2024-03-26 | 8.72 | $8.80 | 354500 |
| 2024-03-25 | 8.69 | $8.89 | 298400 |
| 2024-03-22 | 8.67 | $8.88 | 333928 |
| 2024-03-21 | 8.64 | $9.04 | 250617 |
| 2024-03-20 | 8.61 | $8.97 | 187400 |
| 2024-03-19 | 8.59 | $8.91 | 223611 |
| 2024-03-18 | 8.56 | $8.94 | 161900 |
| 2024-03-15 | 8.54 | $8.85 | 172938 |
| 2024-03-14 | 8.52 | $8.86 | 258631 |
| 2024-03-13 | 8.49 | $8.93 | 411591 |
| 2024-03-12 | 8.47 | $8.78 | 243700 |
| 2024-03-11 | 8.46 | $8.75 | 163500 |
| 2024-03-08 | 8.44 | $8.69 | 179884 |
| 2024-03-07 | 8.44 | $8.72 | 330700 |
| 2024-03-06 | 8.42 | $8.58 | 554804 |
| 2024-03-05 | 8.42 | $8.37 | 1.5M |
| 2024-03-04 | 8.42 | $8.34 | 1.1M |
| 2024-03-01 | 8.43 | $8.43 | 499200 |
| 2024-02-29 | 8.44 | $8.31 | 434300 |
| 2024-02-28 | 8.45 | $8.30 | 393300 |
| 2024-02-27 | 8.46 | $8.31 | 843400 |
| 2024-02-26 | 8.48 | $8.36 | 317900 |
| 2024-02-23 | 8.49 | $8.40 | 247900 |
| 2024-02-22 | 8.50 | $8.49 | 219200 |
| 2024-02-21 | 8.50 | $8.47 | 299000 |
| 2024-02-20 | 8.50 | $8.37 | 265540 |
| 2024-02-16 | 8.50 | $8.42 | 229000 |
| 2024-02-15 | 8.50 | $8.46 | 444830 |
| 2024-02-14 | 8.50 | $8.34 | 503100 |
| 2024-02-13 | 8.50 | $8.48 | 378431 |
| 2024-02-12 | 8.51 | $8.59 | 140300 |
| 2024-02-09 | 8.53 | $8.45 | 192300 |
| 2024-02-08 | 8.55 | $8.51 | 184028 |
| 2024-02-07 | 8.57 | $8.47 | 167300 |
| 2024-02-06 | 8.58 | $8.49 | 244900 |
| 2024-02-05 | 8.61 | $8.41 | 293201 |
| 2024-02-02 | 8.63 | $8.47 | 347700 |
| 2024-02-01 | 8.65 | $8.61 | 281033 |
| 2024-01-31 | 8.67 | $8.52 | 321211 |
| 2024-01-30 | 8.69 | $8.58 | 640240 |
| 2024-01-29 | 8.71 | $8.65 | 215807 |
| 2024-01-26 | 8.72 | $8.60 | 283011 |
| 2024-01-25 | 8.75 | $8.57 | 296900 |
| 2024-01-24 | 8.77 | $8.51 | 254700 |
| 2024-01-23 | 8.80 | $8.44 | 333007 |
| 2024-01-22 | 8.82 | $8.35 | 726100 |
| 2024-01-19 | 8.85 | $8.46 | 1.7M |
| 2024-01-18 | 8.89 | $8.43 | 454600 |
| 2024-01-17 | 8.91 | $8.50 | 399500 |
| 2024-01-16 | 8.93 | $8.64 | 507643 |
| 2024-01-12 | 8.95 | $8.99 | 393414 |
| 2024-01-11 | 8.94 | $8.82 | 234900 |
| 2024-01-10 | 8.93 | $8.81 | 254946 |
| 2024-01-09 | 8.92 | $8.84 | 250856 |
| 2024-01-08 | 8.91 | $8.91 | 329527 |
| 2024-01-05 | 8.90 | $8.94 | 186504 |
| 2024-01-04 | 8.88 | $8.89 | 282434 |
| 2024-01-03 | 8.86 | $8.98 | 278145 |
| 2024-01-02 | 8.86 | $8.97 | 371773 |
| 2023-12-29 | 8.86 | $8.88 | 252000 |
| 2023-12-28 | 8.86 | $8.96 | 266300 |
| 2023-12-27 | 8.86 | $9.05 | 196830 |
| 2023-12-26 | 8.85 | $9.01 | 255707 |
| 2023-12-22 | 8.84 | $9.05 | 179800 |
| 2023-12-21 | 8.84 | $8.97 | 377900 |
| 2023-12-20 | 8.83 | $8.94 | 536100 |
| 2023-12-19 | 8.83 | $9.14 | 231020 |
| 2023-12-18 | 8.82 | $8.97 | 396400 |
| 2023-12-15 | 8.81 | $8.89 | 290400 |
| 2023-12-14 | 8.80 | $8.97 | 438600 |
| 2023-12-13 | 8.79 | $8.79 | 199500 |
| 2023-12-12 | 8.78 | $8.62 | 270931 |
| 2023-12-11 | 8.78 | $8.70 | 215413 |
| 2023-12-08 | 8.76 | $8.64 | 326500 |
| 2023-12-07 | 8.75 | $8.55 | 621525 |
| 2023-12-06 | 8.75 | $8.55 | 586900 |
| 2023-12-05 | 8.75 | $8.65 | 346900 |
| 2023-12-04 | 8.75 | $8.83 | 406200 |
| 2023-12-01 | 8.76 | $9.01 | 206000 |
| 2023-11-30 | 8.75 | $8.91 | 329120 |
| 2023-11-29 | 8.73 | $8.90 | 255500 |
| 2023-11-28 | 8.72 | $8.96 | 206000 |
| 2023-11-27 | 8.71 | $8.85 | 236647 |
| 2023-11-24 | 8.69 | $8.90 | 159828 |
| 2023-11-22 | 8.68 | $8.87 | 207211 |
| 2023-11-21 | 8.67 | $8.92 | 218800 |
| 2023-11-20 | 8.66 | $8.89 | 205637 |
| 2023-11-17 | 8.65 | $8.79 | 471838 |
| 2023-11-16 | 8.65 | $8.66 | 237042 |
| 2023-11-15 | 8.66 | $8.72 | 204638 |
| 2023-11-14 | 8.67 | $8.66 | 198508 |
| 2023-11-13 | 8.70 | $8.54 | 219043 |
| 2023-11-10 | 8.72 | $8.47 | 200019 |
| 2023-11-09 | 8.75 | $8.43 | 239714 |
| 2023-11-08 | 8.77 | $8.47 | 178100 |
| 2023-11-07 | 8.80 | $8.55 | 291847 |
| 2023-11-06 | 8.83 | $8.72 | 302700 |
| 2023-11-03 | 8.84 | $8.88 | 224906 |
| 2023-11-02 | 8.84 | $8.83 | 189300 |
| 2023-11-01 | 8.83 | $8.67 | 234715 |
| 2023-10-31 | 8.83 | $8.62 | 323502 |
| 2023-10-30 | 8.84 | $8.67 | 219924 |
| 2023-10-27 | 8.86 | $8.62 | 208714 |
| 2023-10-26 | 8.89 | $8.67 | 198200 |
| 2023-10-25 | 8.92 | $8.68 | 98110 |
| 2023-10-24 | 8.95 | $8.70 | 301700 |
| 2023-10-23 | 8.97 | $8.64 | 390006 |
| 2023-10-20 | 9.00 | $8.78 | 208101 |
| 2023-10-19 | 9.03 | $8.88 | 243149 |
| 2023-10-18 | 9.05 | $8.99 | 204300 |
| 2023-10-17 | 9.07 | $9.09 | 248600 |
| 2023-10-16 | 9.08 | $9.02 | 228445 |
| 2023-10-13 | 9.11 | $9.00 | 232500 |
| 2023-10-12 | 9.13 | $8.96 | 148200 |
| 2023-10-11 | 9.15 | $9.04 | 156700 |
| 2023-10-10 | 9.17 | $9.05 | 221600 |
| 2023-10-09 | 9.19 | $9.00 | 328700 |
| 2023-10-06 | 9.21 | $8.83 | 372200 |
| 2023-10-05 | 9.24 | $8.66 | 230825 |
| 2023-10-04 | 9.28 | $8.70 | 361749 |
| 2023-10-03 | 9.32 | $8.90 | 207000 |
| 2023-10-02 | 9.35 | $9.01 | 326829 |
| 2023-09-29 | 9.38 | $9.21 | 580312 |
| 2023-09-28 | 9.39 | $9.25 | 294122 |
| 2023-09-27 | 9.40 | $9.22 | 257302 |
| 2023-09-26 | 9.41 | $9.15 | 273940 |
| 2023-09-25 | 9.41 | $9.28 | 172000 |
| 2023-09-22 | 9.41 | $9.37 | 153508 |
| 2023-09-21 | 9.41 | $9.26 | 238020 |
| 2023-09-20 | 9.41 | $9.36 | 134737 |
| 2023-09-19 | 9.40 | $9.40 | 120260 |
| 2023-09-18 | 9.39 | $9.46 | 180955 |
| 2023-09-15 | 9.38 | $9.44 | 123230 |
| 2023-09-14 | 9.37 | $9.48 | 112000 |
| 2023-09-13 | 9.36 | $9.36 | 296300 |
| 2023-09-12 | 9.35 | $9.42 | 239800 |
| 2023-09-11 | 9.36 | $9.38 | 215200 |
| 2023-09-08 | 9.37 | $9.43 | 103100 |
| 2023-09-07 | 9.38 | $9.44 | 92200 |
| 2023-09-06 | 9.38 | $9.51 | 132526 |
| 2023-09-05 | 9.39 | $9.56 | 164045 |
| 2023-09-01 | 9.39 | $9.57 | 163919 |
| 2023-08-31 | 9.39 | $9.47 | 187200 |
| 2023-08-30 | 9.40 | $9.45 | 123615 |
| 2023-08-29 | 9.41 | $9.38 | 160236 |
| 2023-08-28 | 9.42 | $9.27 | 217016 |
| 2023-08-25 | 9.45 | $9.21 | 297810 |
| 2023-08-24 | 9.48 | $9.25 | 127200 |
| 2023-08-23 | 9.49 | $9.27 | 149843 |
| 2023-08-22 | 9.51 | $9.23 | 123200 |
| 2023-08-21 | 9.52 | $9.26 | 248123 |
| 2023-08-18 | 9.53 | $9.25 | 244200 |
| 2023-08-17 | 9.54 | $9.25 | 257200 |
| 2023-08-16 | 9.55 | $9.18 | 406900 |
| 2023-08-15 | 9.56 | $9.27 | 223900 |
| 2023-08-14 | 9.56 | $9.47 | 272500 |
| 2023-08-11 | 9.54 | $9.63 | 158200 |
| 2023-08-10 | 9.51 | $9.59 | 204935 |
| 2023-08-09 | 9.49 | $9.60 | 332400 |
| 2023-08-08 | 9.47 | $9.60 | 285000 |
| 2023-08-07 | 9.45 | $9.62 | 161900 |
| 2023-08-04 | 9.42 | $9.62 | 134900 |
| 2023-08-03 | 9.39 | $9.61 | 128813 |
| 2023-08-02 | 9.35 | $9.55 | 200070 |
| 2023-08-01 | 9.33 | $9.74 | 187800 |
| 2023-07-31 | 9.30 | $9.85 | 342545 |
| 2023-07-28 | 9.26 | $9.68 | 469141 |
| 2023-07-27 | 9.23 | $9.55 | 514700 |
| 2023-07-26 | 9.21 | $9.57 | 392935 |
| 2023-07-25 | 9.18 | $9.58 | 428000 |
| 2023-07-24 | 9.16 | $9.46 | 376100 |
| 2023-07-21 | 9.14 | $9.46 | 1.2M |
| 2023-07-20 | 9.12 | $9.41 | 659321 |
| 2023-07-19 | 9.11 | $9.31 | 494838 |
| 2023-07-18 | 9.10 | $9.25 | 535200 |
| 2023-07-17 | 9.10 | $9.10 | 563500 |
| 2023-07-14 | 9.11 | $9.07 | 400400 |
| 2023-07-13 | 9.12 | $9.26 | 467700 |
| 2023-07-12 | 9.11 | $9.15 | 514215 |
| 2023-07-11 | 9.11 | $9.15 | 263100 |
| 2023-07-10 | 9.10 | $9.05 | 268200 |
| 2023-07-07 | 9.11 | $9.04 | 288400 |
| 2023-07-06 | 9.12 | $8.85 | 392009 |
| 2023-07-05 | 9.14 | $9.05 | 434100 |
| 2023-07-03 | 9.14 | $9.13 | 374600 |
| 2023-06-30 | 9.13 | $9.07 | 1.6M |
| 2023-06-29 | 9.12 | $9.10 | 226147 |
| 2023-06-28 | 9.10 | $9.08 | 266200 |
| 2023-06-27 | 9.09 | $9.12 | 308200 |
| 2023-06-26 | 9.08 | $9.12 | 297700 |
| 2023-06-23 | 9.07 | $9.01 | 244500 |
| 2023-06-22 | 9.07 | $9.09 | 342500 |
| 2023-06-21 | 9.08 | $9.20 | 393348 |
| 2023-06-20 | 9.07 | $9.14 | 224100 |
| 2023-06-16 | 9.07 | $9.31 | 334400 |
| 2023-06-15 | 9.06 | $9.28 | 523500 |
| 2023-06-14 | 9.06 | $9.12 | 433643 |
| 2023-06-13 | 9.05 | $9.17 | 490900 |
| 2023-06-12 | 9.05 | $9.03 | 301500 |
| 2023-06-09 | 9.05 | $9.13 | 175400 |
| 2023-06-08 | 9.05 | $9.21 | 452500 |
| 2023-06-07 | 9.05 | $9.28 | 268104 |
| 2023-06-06 | 9.05 | $9.13 | 339200 |
| 2023-06-05 | 9.06 | $9.00 | 218725 |
| 2023-06-02 | 9.07 | $9.08 | 163446 |
| 2023-06-01 | 9.07 | $8.85 | 137100 |
| 2023-05-31 | 9.09 | $8.72 | 258500 |
| 2023-05-30 | 9.12 | $8.82 | 298700 |
| 2023-05-26 | 9.16 | $8.95 | 186300 |
| 2023-05-25 | 9.19 | $8.92 | 190000 |
| 2023-05-24 | 9.22 | $9.04 | 286942 |
| 2023-05-23 | 9.24 | $9.15 | 344003 |
| 2023-05-22 | 9.25 | $9.07 | 142614 |
| 2023-05-19 | 9.28 | $9.13 | 185401 |
| 2023-05-18 | 9.30 | $9.16 | 253919 |
| 2023-05-17 | 9.33 | $9.14 | 589100 |
| 2023-05-16 | 9.36 | $8.97 | 232600 |
| 2023-05-15 | 9.41 | $9.14 | 230700 |
| 2023-05-12 | 9.44 | $9.05 | 217000 |
| 2023-05-11 | 9.48 | $9.11 | 330407 |
| 2023-05-10 | 9.52 | $9.21 | 167700 |
| 2023-05-09 | 9.55 | $9.31 | 221600 |
| 2023-05-08 | 9.57 | $9.28 | 135200 |
| 2023-05-05 | 9.58 | $9.26 | 300305 |
| 2023-05-04 | 9.60 | $9.15 | 165600 |
| 2023-05-03 | 9.62 | $9.24 | 199100 |
| 2023-05-02 | 9.65 | $9.33 | 190300 |
| 2023-05-01 | 9.67 | $9.56 | 158607 |
| 2023-04-28 | 9.67 | $9.63 | 172049 |
| 2023-04-27 | 9.66 | $9.54 | 193002 |
| 2023-04-26 | 9.66 | $9.38 | 249700 |
| 2023-04-25 | 9.65 | $9.38 | 245500 |
| 2023-04-24 | 9.64 | $9.62 | 231703 |
| 2023-04-21 | 9.62 | $9.59 | 316805 |
| 2023-04-20 | 9.60 | $9.71 | 141200 |
| 2023-04-19 | 9.57 | $9.81 | 155400 |
| 2023-04-18 | 9.55 | $9.85 | 165030 |
| 2023-04-17 | 9.51 | $9.85 | 179900 |
| 2023-04-14 | 9.46 | $9.78 | 236539 |
| 2023-04-13 | 9.42 | $9.83 | 185425 |
| 2023-04-12 | 9.38 | $9.81 | 148900 |
| 2023-04-11 | 9.36 | $9.76 | 153025 |
| 2023-04-10 | 9.34 | $9.60 | 144000 |
| 2023-04-06 | 9.34 | $9.57 | 178700 |
| 2023-04-05 | 9.35 | $9.63 | 221300 |
| 2023-04-04 | 9.36 | $9.71 | 239735 |
| 2023-04-03 | 9.38 | $9.75 | 296225 |
| 2023-03-31 | 9.40 | $9.54 | 309702 |
| 2023-03-30 | 9.44 | $9.52 | 189238 |
| 2023-03-29 | 9.48 | $9.44 | 435327 |
| 2023-03-28 | 9.52 | $9.29 | 267421 |
| 2023-03-27 | 9.56 | $9.21 | 278636 |
| 2023-03-24 | 9.59 | $9.15 | 184800 |
| 2023-03-23 | 9.63 | $9.17 | 206100 |
| 2023-03-22 | 9.67 | $9.17 | 190547 |
| 2023-03-21 | 9.72 | $9.28 | 211308 |
| 2023-03-20 | 9.75 | $9.11 | 268900 |
| 2023-03-17 | 9.80 | $8.94 | 257100 |
| 2023-03-16 | 9.86 | $8.93 | 310900 |
| 2023-03-15 | 9.93 | $9.00 | 483700 |
| 2023-03-14 | 10.00 | $9.40 | 144400 |
| 2023-03-13 | 10.04 | $9.41 | 285400 |
| 2023-03-10 | 10.09 | $9.55 | 390615 |
| 2023-03-09 | 10.12 | $9.75 | 281700 |
| 2023-03-08 | 10.14 | $9.92 | 275200 |
| 2023-03-07 | 10.16 | $9.99 | 242200 |
| 2023-03-06 | 10.17 | $10.24 | 173900 |
| 2023-03-03 | 10.17 | $10.37 | 219900 |
| 2023-03-02 | 10.17 | $10.27 | 189400 |
| 2023-03-01 | 10.19 | $10.24 | 248200 |
| 2023-02-28 | 10.20 | $10.01 | 266700 |
| 2023-02-27 | 10.22 | $9.98 | 212400 |
| 2023-02-24 | 10.24 | $9.92 | 264100 |
| 2023-02-23 | 10.26 | $9.97 | 136600 |
| 2023-02-22 | 10.29 | $10.02 | 221910 |
| 2023-02-21 | 10.31 | $10.06 | 238600 |
| 2023-02-17 | 10.33 | $10.04 | 220714 |
| 2023-02-16 | 10.36 | $10.22 | 216800 |
| 2023-02-15 | 10.36 | $10.25 | 226100 |
| 2023-02-14 | 10.37 | $10.32 | 212739 |
| 2023-02-13 | 10.37 | $10.32 | 235300 |
| 2023-02-10 | 10.37 | $10.31 | 164100 |
| 2023-02-09 | 10.37 | $10.12 | 262415 |
| 2023-02-08 | 10.37 | $10.22 | 181620 |
| 2023-02-07 | 10.37 | $10.32 | 272800 |
| 2023-02-06 | 10.34 | $10.17 | 221634 |
| 2023-02-03 | 10.33 | $10.29 | 180300 |
| 2023-02-02 | 10.30 | $10.41 | 250544 |
| 2023-02-01 | 10.26 | $10.53 | 165200 |
| 2023-01-31 | 10.22 | $10.54 | 234800 |
| 2023-01-30 | 10.19 | $10.37 | 243300 |
| 2023-01-27 | 10.17 | $10.40 | 349827 |
| 2023-01-26 | 10.13 | $10.41 | 666124 |
| 2023-01-25 | 10.10 | $10.38 | 484998 |
| 2023-01-24 | 10.08 | $10.50 | 464548 |
| 2023-01-23 | 10.03 | $10.56 | 293431 |
| 2023-01-20 | 9.98 | $10.48 | 285217 |
| 2023-01-19 | 9.94 | $10.36 | 363600 |
| 2023-01-18 | 9.91 | $10.34 | 290200 |
| 2023-01-17 | 9.87 | $10.40 | 1.3M |
| 2023-01-13 | 9.84 | $10.23 | 384811 |
| 2023-01-12 | 9.82 | $10.32 | 235347 |
| 2023-01-11 | 9.79 | $10.21 | 255300 |
| 2023-01-10 | 9.76 | $10.09 | 214800 |
| 2023-01-09 | 9.73 | $9.90 | 218000 |
| 2023-01-06 | 9.72 | $9.91 | 206036 |
| 2023-01-05 | 9.70 | $9.61 | 255944 |
| 2023-01-04 | 9.71 | $9.62 | 385000 |
| 2023-01-03 | 9.72 | $9.77 | 244148 |
| 2022-12-30 | 9.73 | $9.97 | 358200 |
| 2022-12-29 | 9.73 | $9.85 | 370500 |
| 2022-12-28 | 9.75 | $9.73 | 369400 |
| 2022-12-27 | 9.76 | $9.84 | 389636 |
| 2022-12-23 | 9.76 | $9.84 | 498900 |
| 2022-12-22 | 9.76 | $9.54 | 490834 |
| 2022-12-21 | 9.78 | $9.65 | 598824 |
| 2022-12-20 | 9.78 | $9.62 | 637916 |
| 2022-12-19 | 9.78 | $9.66 | 308100 |
| 2022-12-16 | 9.77 | $9.72 | 428430 |
| 2022-12-15 | 9.77 | $9.73 | 330040 |
| 2022-12-14 | 9.77 | $9.81 | 323000 |
| 2022-12-13 | 9.77 | $9.79 | 761800 |
| 2022-12-12 | 9.77 | $9.61 | 280329 |
| 2022-12-09 | 9.77 | $9.50 | 388700 |
| 2022-12-08 | 9.78 | $9.58 | 264500 |
| 2022-12-07 | 9.76 | $9.64 | 255400 |
| 2022-12-06 | 9.76 | $9.73 | 214902 |
| 2022-12-05 | 9.75 | $9.84 | 193300 |
| 2022-12-02 | 9.74 | $9.99 | 203201 |
| 2022-12-01 | 9.70 | $9.99 | 292753 |
| 2022-11-30 | 9.66 | $10.15 | 278107 |
| 2022-11-29 | 9.63 | $9.99 | 233600 |
| 2022-11-28 | 9.60 | $9.78 | 290002 |
| 2022-11-25 | 9.57 | $9.91 | 91300 |
| 2022-11-23 | 9.55 | $9.83 | 368712 |
| 2022-11-22 | 9.52 | $9.77 | 356041 |
| 2022-11-21 | 9.49 | $9.53 | 353400 |
| 2022-11-18 | 9.46 | $9.60 | 359200 |
| 2022-11-17 | 9.44 | $9.69 | 213600 |
| 2022-11-16 | 9.40 | $9.71 | 318100 |
| 2022-11-15 | 9.36 | $9.77 | 258749 |
| 2022-11-14 | 9.32 | $9.70 | 215000 |
| 2022-11-11 | 9.28 | $9.76 | 334451 |
| 2022-11-10 | 9.23 | $9.60 | 248400 |
| 2022-11-09 | 9.20 | $9.30 | 361900 |
| 2022-11-08 | 9.18 | $9.56 | 246600 |
| 2022-11-07 | 9.15 | $9.51 | 434207 |
| 2022-11-04 | 9.12 | $9.57 | 225800 |
| 2022-11-03 | 9.10 | $9.25 | 167000 |
| 2022-11-02 | 9.11 | $9.28 | 193115 |
| 2022-11-01 | 9.11 | $9.43 | 192101 |
| 2022-10-31 | 9.10 | $9.38 | 233400 |
| 2022-10-28 | 9.08 | $9.31 | 185400 |
| 2022-10-27 | 9.05 | $9.37 | 266639 |
| 2022-10-26 | 9.01 | $9.31 | 196500 |
| 2022-10-25 | 8.98 | $9.13 | 286500 |
| 2022-10-24 | 8.94 | $9.04 | 263027 |
| 2022-10-21 | 8.90 | $9.09 | 236500 |
| 2022-10-20 | 8.87 | $8.93 | 253817 |
| 2022-10-19 | 8.87 | $8.94 | 189900 |
| 2022-10-18 | 8.87 | $8.93 | 182434 |
| 2022-10-17 | 8.88 | $8.93 | 165400 |
| 2022-10-14 | 8.88 | $8.77 | 432000 |
| 2022-10-13 | 8.89 | $8.95 | 461800 |
| 2022-10-12 | 8.90 | $8.91 | 236200 |
| 2022-10-11 | 8.92 | $8.91 | 325037 |
| 2022-10-10 | 8.93 | $9.03 | 292407 |
| 2022-10-07 | 8.96 | $9.18 | 275821 |
| 2022-10-06 | 8.97 | $9.29 | 433630 |
| 2022-10-05 | 8.96 | $9.36 | 224806 |
| 2022-10-04 | 8.96 | $9.28 | 206400 |
| 2022-10-03 | 8.95 | $8.97 | 193400 |
| 2022-09-30 | 8.97 | $8.69 | 538223 |
| 2022-09-29 | 8.99 | $8.59 | 231300 |
| 2022-09-28 | 9.03 | $8.66 | 205505 |
| 2022-09-27 | 9.07 | $8.38 | 256538 |
| 2022-09-26 | 9.14 | $8.25 | 517742 |
| 2022-09-23 | 9.21 | $8.47 | 463200 |
| 2022-09-22 | 9.27 | $8.93 | 222513 |
| 2022-09-21 | 9.31 | $8.91 | 273601 |
| 2022-09-20 | 9.35 | $9.04 | 208215 |
| 2022-09-19 | 9.36 | $9.09 | 178200 |
| 2022-09-16 | 9.38 | $8.97 | 246340 |
| 2022-09-15 | 9.41 | $9.10 | 170700 |
| 2022-09-14 | 9.43 | $9.25 | 248118 |
| 2022-09-13 | 9.45 | $9.24 | 445000 |
| 2022-09-12 | 9.45 | $9.48 | 166704 |
| 2022-09-09 | 9.45 | $9.43 | 91943 |
| 2022-09-08 | 9.46 | $9.20 | 232600 |
| 2022-09-07 | 9.46 | $9.19 | 297800 |
| 2022-09-06 | 9.46 | $9.21 | 275800 |
| 2022-09-02 | 9.45 | $9.28 | 104100 |
| 2022-09-01 | 9.44 | $9.11 | 352210 |
| 2022-08-31 | 9.43 | $9.39 | 162631 |
| 2022-08-30 | 9.41 | $9.46 | 266636 |
| 2022-08-29 | 9.39 | $9.74 | 177641 |
| 2022-08-26 | 9.36 | $9.65 | 203528 |
| 2022-08-25 | 9.34 | $9.74 | 201600 |
| 2022-08-24 | 9.30 | $9.70 | 129600 |
| 2022-08-23 | 9.26 | $9.66 | 120501 |
| 2022-08-22 | 9.21 | $9.40 | 145444 |
| 2022-08-19 | 9.18 | $9.47 | 163714 |
| 2022-08-18 | 9.13 | $9.58 | 108118 |
| 2022-08-17 | 9.09 | $9.47 | 195946 |
| 2022-08-16 | 9.04 | $9.54 | 274401 |
| 2022-08-15 | 8.99 | $9.32 | 321625 |
| 2022-08-12 | 8.94 | $9.50 | 169600 |
| 2022-08-11 | 8.87 | $9.50 | 177994 |
| 2022-08-10 | 8.80 | $9.31 | 177600 |
| 2022-08-09 | 8.76 | $9.11 | 153000 |
| 2022-08-08 | 8.72 | $9.05 | 234500 |
| 2022-08-05 | 8.69 | $9.04 | 112714 |
| 2022-08-04 | 8.66 | $8.96 | 281500 |
| 2022-08-03 | 8.63 | $8.96 | 193400 |
| 2022-08-02 | 8.59 | $9.06 | 147112 |
| 2022-08-01 | 8.56 | $9.18 | 130400 |
| 2022-07-29 | 8.55 | $9.18 | 279600 |
| 2022-07-28 | 8.54 | $9.00 | 212506 |
| 2022-07-27 | 8.55 | $8.89 | 153434 |
| 2022-07-26 | 8.57 | $8.74 | 131735 |
| 2022-07-25 | 8.60 | $8.74 | 160100 |
| 2022-07-22 | 8.61 | $8.55 | 238914 |
| 2022-07-21 | 8.62 | $8.62 | 277523 |
| 2022-07-20 | 8.64 | $8.56 | 375700 |
| 2022-07-19 | 8.69 | $8.47 | 242205 |
| 2022-07-18 | 8.74 | $8.30 | 382932 |
| 2022-07-15 | 8.82 | $8.22 | 366500 |
| 2022-07-14 | 8.93 | $8.15 | 400300 |
| 2022-07-13 | 9.02 | $8.37 | 479500 |
| 2022-07-12 | 9.12 | $8.33 | 269500 |
| 2022-07-11 | 9.26 | $8.42 | 337647 |
| 2022-07-08 | 9.39 | $8.45 | 422100 |
| 2022-07-07 | 9.53 | $8.41 | 930301 |
| 2022-07-06 | 9.67 | $8.09 | 1.9M |
| 2022-07-05 | 9.82 | $8.50 | 704814 |
| 2022-07-01 | 9.94 | $8.98 | 251442 |
| 2022-06-30 | 10.05 | $8.98 | 323727 |
| 2022-06-29 | 10.14 | $9.22 | 190700 |
| 2022-06-28 | 10.22 | $9.34 | 201515 |
| 2022-06-27 | 10.29 | $9.21 | 365441 |
| 2022-06-24 | 10.36 | $8.98 | 421321 |
| 2022-06-23 | 10.44 | $8.75 | 850400 |
| 2022-06-22 | 10.53 | $9.10 | 575431 |
| 2022-06-21 | 10.60 | $9.57 | 255600 |
| 2022-06-17 | 10.65 | $9.48 | 231522 |
| 2022-06-16 | 10.70 | $9.85 | 460366 |
| 2022-06-15 | 10.75 | $10.34 | 770200 |
| 2022-06-14 | 10.77 | $10.03 | 333800 |
| 2022-06-13 | 10.80 | $10.46 | 337200 |
| 2022-06-10 | 10.80 | $11.03 | 331219 |
| 2022-06-09 | 10.76 | $11.10 | 335209 |
| 2022-06-08 | 10.72 | $11.14 | 167436 |
| 2022-06-07 | 10.68 | $11.21 | 137729 |
| 2022-06-06 | 10.64 | $11.09 | 191205 |
| 2022-06-03 | 10.63 | $11.03 | 144626 |
| 2022-06-02 | 10.62 | $11.00 | 172427 |
| 2022-06-01 | 10.62 | $10.84 | 237414 |
| 2022-05-31 | 10.62 | $10.81 | 237743 |
| 2022-05-27 | 10.62 | $10.74 | 170000 |
| 2022-05-26 | 10.62 | $10.60 | 313230 |
| 2022-05-25 | 10.63 | $10.60 | 278600 |
| 2022-05-24 | 10.62 | $10.55 | 280917 |
| 2022-05-23 | 10.61 | $10.60 | 273243 |
| 2022-05-20 | 10.60 | $10.46 | 244700 |
| 2022-05-19 | 10.61 | $10.53 | 525521 |
| 2022-05-18 | 10.64 | $10.74 | 323443 |
| 2022-05-17 | 10.68 | $10.92 | 260700 |
| 2022-05-16 | 10.71 | $10.50 | 195043 |
| 2022-05-13 | 10.76 | $10.44 | 284444 |
| 2022-05-12 | 10.81 | $10.30 | 247700 |
| 2022-05-11 | 10.87 | $10.38 | 234454 |
| 2022-05-10 | 10.92 | $10.25 | 280729 |
| 2022-05-09 | 10.95 | $10.33 | 380753 |
| 2022-05-06 | 10.99 | $11.03 | 287706 |
| 2022-05-05 | 11.00 | $10.75 | 255429 |
| 2022-05-04 | 11.03 | $11.03 | 427400 |
| 2022-05-03 | 11.04 | $10.91 | 231100 |
| 2022-05-02 | 11.06 | $10.71 | 188621 |
| 2022-04-29 | 11.10 | $10.77 | 323801 |
| 2022-04-28 | 11.11 | $10.81 | 301379 |
| 2022-04-27 | 11.12 | $10.47 | 312639 |
| 2022-04-26 | 11.16 | $10.29 | 234434 |
| 2022-04-25 | 11.20 | $10.31 | 781725 |
| 2022-04-22 | 11.26 | $10.78 | 455221 |
| 2022-04-21 | 11.29 | $11.16 | 338439 |
| 2022-04-20 | 11.29 | $11.48 | 276900 |
| 2022-04-19 | 11.26 | $11.53 | 363504 |
| 2022-04-18 | 11.22 | $11.53 | 386204 |
| 2022-04-14 | 11.16 | $11.46 | 222100 |
| 2022-04-13 | 11.10 | $11.40 | 262800 |
| 2022-04-12 | 11.03 | $11.30 | 271346 |
| 2022-04-11 | 10.95 | $11.01 | 300331 |
| 2022-04-08 | 10.91 | $11.15 | 302116 |
| 2022-04-07 | 10.89 | $11.20 | 303600 |
| 2022-04-06 | 10.87 | $11.27 | 448200 |
| 2022-04-05 | 10.83 | $11.19 | 272837 |
| 2022-04-04 | 10.80 | $11.43 | 294923 |
| 2022-04-01 | 10.76 | $11.38 | 272919 |
| 2022-03-31 | 10.72 | $11.04 | 549300 |
| 2022-03-30 | 10.70 | $11.06 | 487300 |
| 2022-03-29 | 10.67 | $11.15 | 548002 |
| 2022-03-28 | 10.62 | $11.26 | 306113 |
| 2022-03-25 | 10.58 | $11.48 | 550400 |
| 2022-03-24 | 10.52 | $11.30 | 369636 |
| 2022-03-23 | 10.45 | $11.16 | 436800 |
| 2022-03-22 | 10.39 | $10.92 | 513047 |
| 2022-03-21 | 10.34 | $10.69 | 391979 |
| 2022-03-18 | 10.30 | $10.31 | 460313 |
| 2022-03-17 | 10.29 | $10.33 | 467200 |
| 2022-03-16 | 10.28 | $9.92 | 309200 |
| 2022-03-15 | 10.28 | $9.83 | 593646 |
| 2022-03-14 | 10.30 | $10.14 | 355300 |
| 2022-03-11 | 10.30 | $10.71 | 277600 |
| 2022-03-10 | 10.27 | $10.85 | 545934 |
| 2022-03-09 | 10.24 | $10.38 | 401839 |
| 2022-03-08 | 10.22 | $10.75 | 467745 |
| 2022-03-07 | 10.19 | $10.55 | 532100 |
| 2022-03-04 | 10.16 | $10.59 | 364266 |
| 2022-03-03 | 10.13 | $10.53 | 635447 |
| 2022-03-02 | 10.11 | $10.45 | 275900 |
| 2022-03-01 | 10.08 | $10.28 | 572644 |
| 2022-02-28 | 10.06 | $10.37 | 463715 |
| 2022-02-25 | 10.02 | $10.26 | 350600 |
| 2022-02-24 | 9.99 | $9.95 | 524000 |
| 2022-02-23 | 9.97 | $10.00 | 301600 |
| 2022-02-22 | 9.95 | $9.87 | 257500 |
| 2022-02-18 | 9.93 | $10.02 | 272245 |
| 2022-02-17 | 9.90 | $10.11 | 260381 |
| 2022-02-16 | 9.90 | $10.07 | 313000 |
| 2022-02-15 | 9.90 | $9.96 | 325810 |
| 2022-02-14 | 9.91 | $10.08 | 288800 |
| 2022-02-11 | 9.90 | $10.27 | 201700 |
| 2022-02-10 | 9.89 | $10.15 | 439800 |
| 2022-02-09 | 9.89 | $10.16 | 205900 |
| 2022-02-08 | 9.88 | $10.05 | 291600 |
| 2022-02-07 | 9.86 | $10.07 | 436251 |
| 2022-02-04 | 9.85 | $10.02 | 238710 |
| 2022-02-03 | 9.82 | $9.95 | 217724 |
| 2022-02-02 | 9.80 | $10.04 | 620333 |
| 2022-02-01 | 9.78 | $10.01 | 282603 |
| 2022-01-31 | 9.75 | $9.71 | 249035 |
| 2022-01-28 | 9.73 | $9.67 | 230400 |
| 2022-01-27 | 9.71 | $9.64 | 232200 |
| 2022-01-26 | 9.69 | $9.58 | 266713 |
| 2022-01-25 | 9.68 | $9.57 | 352949 |
| 2022-01-24 | 9.66 | $9.45 | 725933 |
| 2022-01-21 | 9.64 | $9.52 | 789905 |
| 2022-01-20 | 9.61 | $10.04 | 287230 |
| 2022-01-19 | 9.55 | $10.06 | 361700 |
| 2022-01-18 | 9.49 | $10.07 | 330200 |
| 2022-01-14 | 9.43 | $10.06 | 217800 |
| 2022-01-13 | 9.38 | $9.99 | 320448 |
| 2022-01-12 | 9.33 | $10.06 | 393800 |
| 2022-01-11 | 9.28 | $9.95 | 399700 |
| 2022-01-10 | 9.23 | $9.77 | 273932 |
| 2022-01-07 | 9.21 | $9.76 | 429822 |
| 2022-01-06 | 9.19 | $9.55 | 256523 |
| 2022-01-05 | 9.18 | $9.51 | 404733 |
| 2022-01-04 | 9.17 | $9.56 | 274250 |
| 2022-01-03 | 9.15 | $9.40 | 392706 |
| 2021-12-31 | 9.14 | $9.35 | 322245 |
| 2021-12-30 | 9.13 | $9.28 | 225421 |
| 2021-12-29 | 9.12 | $9.32 | 313900 |
| 2021-12-28 | 9.12 | $9.23 | 276800 |
| 2021-12-27 | 9.12 | $9.25 | 338200 |
| 2021-12-23 | 9.12 | $9.07 | 227301 |
| 2021-12-22 | 9.14 | $8.95 | 400200 |
| 2021-12-21 | 9.17 | $8.90 | 369117 |
| 2021-12-20 | 9.20 | $8.68 | 621222 |
| 2021-12-17 | 9.24 | $8.95 | 453735 |
| 2021-12-16 | 9.27 | $9.05 | 325600 |
| 2021-12-15 | 9.30 | $8.99 | 341500 |
| 2021-12-14 | 9.33 | $8.99 | 468600 |
| 2021-12-13 | 9.37 | $9.12 | 215640 |
| 2021-12-10 | 9.40 | $9.31 | 215525 |
| 2021-12-09 | 9.41 | $9.28 | 166545 |
| 2021-12-08 | 9.42 | $9.38 | 200000 |
| 2021-12-07 | 9.43 | $9.34 | 182202 |
| 2021-12-06 | 9.44 | $9.20 | 186107 |
| 2021-12-03 | 9.46 | $9.12 | 194200 |
| 2021-12-02 | 9.47 | $9.18 | 360209 |
| 2021-12-01 | 9.49 | $9.08 | 291318 |
| 2021-11-30 | 9.51 | $9.24 | 316600 |
| 2021-11-29 | 9.52 | $9.35 | 139528 |
| 2021-11-26 | 9.53 | $9.21 | 277900 |
| 2021-11-24 | 9.54 | $9.54 | 162126 |
| 2021-11-23 | 9.54 | $9.52 | 165000 |
| 2021-11-22 | 9.54 | $9.47 | 231100 |
| 2021-11-19 | 9.54 | $9.38 | 375100 |
| 2021-11-18 | 9.55 | $9.59 | 484900 |
| 2021-11-17 | 9.54 | $9.67 | 193400 |
| 2021-11-16 | 9.54 | $9.69 | 271930 |
| 2021-11-15 | 9.53 | $9.69 | 448607 |
| 2021-11-12 | 9.52 | $9.66 | 244426 |
| 2021-11-11 | 9.51 | $9.66 | 458415 |
| 2021-11-10 | 9.50 | $9.47 | 174200 |
| 2021-11-09 | 9.49 | $9.55 | 163000 |
| 2021-11-08 | 9.48 | $9.57 | 369931 |
| 2021-11-05 | 9.46 | $9.49 | 237707 |
| 2021-11-04 | 9.45 | $9.44 | 186816 |
| 2021-11-03 | 9.43 | $9.49 | 154167 |
| 2021-11-02 | 9.41 | $9.47 | 264300 |
| 2021-11-01 | 9.39 | $9.50 | 258801 |
| 2021-10-29 | 9.37 | $9.50 | 207805 |
| 2021-10-28 | 9.35 | $9.50 | 321039 |
| 2021-10-27 | 9.32 | $9.40 | 285804 |
| 2021-10-26 | 9.30 | $9.54 | 178200 |
| 2021-10-25 | 9.27 | $9.63 | 168400 |
| 2021-10-22 | 9.25 | $9.54 | 376244 |
| 2021-10-21 | 9.22 | $9.42 | 160500 |
| 2021-10-20 | 9.20 | $9.54 | 258601 |
| 2021-10-19 | 9.18 | $9.49 | 130801 |
| 2021-10-18 | 9.14 | $9.50 | 210300 |
| 2021-10-15 | 9.10 | $9.51 | 247300 |
| 2021-10-14 | 9.08 | $9.38 | 248040 |
| 2021-10-13 | 9.07 | $9.35 | 200700 |
| 2021-10-12 | 9.08 | $9.30 | 234912 |
| 2021-10-11 | 9.07 | $9.29 | 317100 |
| 2021-10-08 | 9.08 | $9.15 | 144030 |
| 2021-10-07 | 9.08 | $9.06 | 290248 |
| 2021-10-06 | 9.10 | $9.06 | 172334 |
| 2021-10-05 | 9.11 | $9.14 | 512758 |
| 2021-10-04 | 9.12 | $9.14 | 168321 |
| 2021-10-01 | 9.13 | $9.06 | 232229 |
| 2021-09-30 | 9.15 | $8.93 | 381319 |
| 2021-09-29 | 9.17 | $8.96 | 279603 |
| 2021-09-28 | 9.18 | $9.01 | 222800 |
| 2021-09-27 | 9.20 | $9.11 | 172800 |
| 2021-09-24 | 9.21 | $9.00 | 256848 |
| 2021-09-23 | 9.22 | $9.07 | 259200 |
| 2021-09-22 | 9.22 | $9.02 | 199914 |
| 2021-09-21 | 9.22 | $8.80 | 353317 |
| 2021-09-20 | 9.24 | $8.72 | 440055 |
| 2021-09-17 | 9.24 | $9.01 | 453708 |
| 2021-09-16 | 9.23 | $9.28 | 131900 |
| 2021-09-15 | 9.22 | $9.42 | 250900 |
| 2021-09-14 | 9.22 | $9.23 | 162300 |
| 2021-09-13 | 9.22 | $9.35 | 208838 |
| 2021-09-10 | 9.23 | $9.30 | 166419 |
| 2021-09-09 | 9.24 | $9.33 | 150007 |
| 2021-09-08 | 9.24 | $9.31 | 255310 |
| 2021-09-07 | 9.23 | $9.34 | 252220 |
| 2021-09-03 | 9.22 | $9.42 | 216847 |
| 2021-09-02 | 9.21 | $9.40 | 261200 |
| 2021-09-01 | 9.19 | $9.26 | 287672 |
| 2021-08-31 | 9.18 | $9.29 | 206336 |
| 2021-08-30 | 9.18 | $9.30 | 279500 |
| 2021-08-27 | 9.17 | $9.32 | 231800 |
| 2021-08-26 | 9.17 | $9.13 | 239900 |
| 2021-08-25 | 9.18 | $9.08 | 735935 |
| 2021-08-24 | 9.18 | $9.18 | 182047 |
| 2021-08-23 | 9.18 | $9.07 | 272528 |
| 2021-08-20 | 9.18 | $8.80 | 251300 |
| 2021-08-19 | 9.19 | $8.80 | 621245 |
| 2021-08-18 | 9.19 | $9.14 | 327627 |
| 2021-08-17 | 9.18 | $9.32 | 200217 |
| 2021-08-16 | 9.14 | $9.34 | 232261 |
| 2021-08-13 | 9.10 | $9.43 | 187219 |
| 2021-08-12 | 9.06 | $9.44 | 300502 |
| 2021-08-11 | 9.03 | $9.37 | 386100 |
| 2021-08-10 | 9.02 | $9.25 | 265300 |
| 2021-08-09 | 9.01 | $9.11 | 185000 |
| 2021-08-06 | 9.01 | $9.10 | 176928 |
| 2021-08-05 | 9.03 | $9.10 | 238342 |
| 2021-08-04 | 9.04 | $9.07 | 306600 |
| 2021-08-03 | 9.06 | $9.17 | 214927 |
| 2021-08-02 | 9.07 | $9.19 | 227340 |
| 2021-07-30 | 9.09 | $9.25 | 188400 |
| 2021-07-29 | 9.10 | $9.33 | 290200 |
| 2021-07-28 | 9.11 | $9.20 | 287530 |
| 2021-07-27 | 9.12 | $9.07 | 189100 |
| 2021-07-26 | 9.14 | $9.07 | 308318 |
| 2021-07-23 | 9.17 | $9.00 | 815400 |
| 2021-07-22 | 9.19 | $8.91 | 624800 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
11.47
2026-07-17
Close Price
$11.39
Vol: 138050
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
8.42
Average
9.71
Maximum
12.93
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 11.47 | $11.39 | 138050 |
| 2026-07-16 | 11.48 | $11.48 | 79400 |
| 2026-07-15 | 11.47 | $11.50 | 118100 |
| 2026-07-14 | 11.47 | $11.64 | 136600 |
| 2026-07-13 | 11.45 | $11.56 | 275700 |
| 2026-07-10 | 11.44 | $11.38 | 107100 |
| 2026-07-09 | 11.45 | $11.38 | 177800 |
| 2026-07-08 | 11.46 | $11.53 | 126100 |
| 2026-07-07 | 11.45 | $11.62 | 117821 |
| 2026-07-06 | 11.43 | $11.38 | 118600 |
| 2026-07-02 | 11.44 | $11.46 | 138800 |
| 2026-07-01 | 11.44 | $11.26 | 198828 |
| 2026-06-30 | 11.45 | $11.31 | 533336 |
| 2026-06-29 | 11.47 | $10.95 | 417546 |
| 2026-06-26 | 11.52 | $10.82 | 245400 |
| 2026-06-25 | 11.60 | $10.93 | 319900 |
| 2026-06-24 | 11.67 | $10.82 | 525500 |
| 2026-06-23 | 11.76 | $11.36 | 297146 |
| 2026-06-22 | 11.80 | $11.48 | 198747 |
| 2026-06-18 | 11.83 | $11.57 | 201545 |
| 2026-06-17 | 11.86 | $11.64 | 275800 |
| 2026-06-16 | 11.88 | $11.71 | 133327 |
| 2026-06-15 | 11.90 | $11.58 | 143069 |
| 2026-06-12 | 11.93 | $11.83 | 115905 |
| 2026-06-11 | 11.95 | $11.81 | 174700 |
| 2026-06-10 | 11.96 | $11.60 | 175211 |
| 2026-06-09 | 12.00 | $11.63 | 186900 |
| 2026-06-08 | 12.04 | $11.71 | 157307 |
| 2026-06-05 | 12.07 | $11.64 | 252939 |
| 2026-06-04 | 12.12 | $12.03 | 207505 |
| 2026-06-03 | 12.13 | $12.03 | 203300 |
| 2026-06-02 | 12.14 | $12.19 | 173129 |
| 2026-06-01 | 12.13 | $12.00 | 197300 |
| 2026-05-29 | 12.14 | $12.07 | 201105 |
| 2026-05-28 | 12.15 | $12.04 | 187100 |
| 2026-05-27 | 12.16 | $11.93 | 175547 |
| 2026-05-26 | 12.19 | $12.10 | 190192 |
| 2026-05-22 | 12.20 | $12.04 | 192701 |
| 2026-05-21 | 12.21 | $12.05 | 132300 |
| 2026-05-20 | 12.23 | $12.13 | 192800 |
| 2026-05-19 | 12.24 | $12.05 | 152246 |
| 2026-05-18 | 12.26 | $12.05 | 190436 |
| 2026-05-15 | 12.28 | $11.88 | 239400 |
| 2026-05-14 | 12.33 | $12.28 | 209703 |
| 2026-05-13 | 12.33 | $12.49 | 366920 |
| 2026-05-12 | 12.31 | $12.49 | 287321 |
| 2026-05-11 | 12.30 | $12.51 | 222238 |
| 2026-05-08 | 12.27 | $12.25 | 89600 |
| 2026-05-07 | 12.27 | $12.17 | 145100 |
| 2026-05-06 | 12.29 | $12.37 | 189607 |
| 2026-05-05 | 12.28 | $12.55 | 163291 |
| 2026-05-04 | 12.25 | $12.41 | 241795 |
| 2026-05-01 | 12.23 | $12.37 | 158500 |
| 2026-04-30 | 12.22 | $12.42 | 224114 |
| 2026-04-29 | 12.20 | $12.12 | 155300 |
| 2026-04-28 | 12.20 | $12.05 | 112300 |
| 2026-04-27 | 12.22 | $12.07 | 142200 |
| 2026-04-24 | 12.24 | $12.12 | 125026 |
| 2026-04-23 | 12.25 | $12.13 | 169538 |
| 2026-04-22 | 12.26 | $12.17 | 132844 |
| 2026-04-21 | 12.27 | $12.08 | 91318 |
| 2026-04-20 | 12.29 | $12.22 | 209901 |
| 2026-04-17 | 12.30 | $12.19 | 365126 |
| 2026-04-16 | 12.31 | $12.46 | 193400 |
| 2026-04-15 | 12.29 | $12.33 | 151800 |
| 2026-04-14 | 12.29 | $12.57 | 168300 |
| 2026-04-13 | 12.26 | $12.64 | 164426 |
| 2026-04-10 | 12.22 | $12.48 | 76043 |
| 2026-04-09 | 12.19 | $12.40 | 198417 |
| 2026-04-08 | 12.17 | $12.40 | 232000 |
| 2026-04-07 | 12.14 | $12.26 | 112904 |
| 2026-04-06 | 12.13 | $12.24 | 212528 |
| 2026-04-02 | 12.12 | $12.28 | 120100 |
| 2026-04-01 | 12.10 | $12.22 | 274326 |
| 2026-03-31 | 12.09 | $12.05 | 499000 |
| 2026-03-30 | 12.09 | $11.88 | 308200 |
| 2026-03-27 | 12.12 | $11.90 | 134506 |
| 2026-03-26 | 12.14 | $11.87 | 133305 |
| 2026-03-25 | 12.17 | $11.90 | 173600 |
| 2026-03-24 | 12.20 | $11.72 | 324800 |
| 2026-03-23 | 12.25 | $11.52 | 229577 |
| 2026-03-20 | 12.32 | $11.37 | 451021 |
| 2026-03-19 | 12.42 | $11.82 | 263746 |
| 2026-03-18 | 12.49 | $12.00 | 185502 |
| 2026-03-17 | 12.54 | $12.20 | 141000 |
| 2026-03-16 | 12.57 | $12.15 | 128730 |
| 2026-03-13 | 12.62 | $12.13 | 197800 |
| 2026-03-12 | 12.67 | $12.43 | 346332 |
| 2026-03-11 | 12.70 | $12.42 | 371959 |
| 2026-03-10 | 12.73 | $12.34 | 182321 |
| 2026-03-09 | 12.77 | $12.31 | 285100 |
| 2026-03-06 | 12.81 | $12.27 | 329100 |
| 2026-03-05 | 12.87 | $12.42 | 351247 |
| 2026-03-04 | 12.92 | $12.76 | 385921 |
| 2026-03-03 | 12.93 | $13.03 | 383423 |
| 2026-03-02 | 12.92 | $13.64 | 330907 |
| 2026-02-27 | 12.85 | $13.56 | 208341 |
| 2026-02-26 | 12.77 | $13.32 | 176000 |
| 2026-02-25 | 12.72 | $13.10 | 157000 |
| 2026-02-24 | 12.68 | $13.05 | 170500 |
| 2026-02-23 | 12.64 | $12.83 | 182600 |
| 2026-02-20 | 12.62 | $12.75 | 110010 |
| 2026-02-19 | 12.60 | $12.67 | 223427 |
| 2026-02-18 | 12.60 | $12.77 | 278400 |
| 2026-02-17 | 12.58 | $12.80 | 502800 |
| 2026-02-13 | 12.56 | $13.15 | 215903 |
| 2026-02-12 | 12.49 | $13.16 | 262747 |
| 2026-02-11 | 12.42 | $13.28 | 238805 |
| 2026-02-10 | 12.33 | $12.95 | 172951 |
| 2026-02-09 | 12.27 | $12.86 | 236429 |
| 2026-02-06 | 12.20 | $12.60 | 237227 |
| 2026-02-05 | 12.16 | $12.33 | 292505 |
| 2026-02-04 | 12.15 | $12.68 | 317220 |
| 2026-02-03 | 12.09 | $12.67 | 343010 |
| 2026-02-02 | 12.03 | $12.11 | 562000 |
| 2026-01-30 | 12.02 | $12.47 | 419600 |
| 2026-01-29 | 11.97 | $12.87 | 406448 |
| 2026-01-28 | 11.88 | $12.80 | 309046 |
| 2026-01-27 | 11.78 | $12.57 | 302000 |
| 2026-01-26 | 11.70 | $12.54 | 337300 |
| 2026-01-23 | 11.61 | $12.44 | 357061 |
| 2026-01-22 | 11.52 | $12.31 | 375592 |
| 2026-01-21 | 11.44 | $12.10 | 356872 |
| 2026-01-20 | 11.37 | $11.88 | 797717 |
| 2026-01-16 | 11.32 | $11.88 | 222044 |
| 2026-01-15 | 11.26 | $11.81 | 296837 |
| 2026-01-14 | 11.20 | $11.83 | 411036 |
| 2026-01-13 | 11.13 | $11.68 | 342000 |
| 2026-01-12 | 11.07 | $11.50 | 277442 |
| 2026-01-09 | 11.03 | $11.39 | 192100 |
| 2026-01-08 | 10.99 | $11.36 | 156900 |
| 2026-01-07 | 10.95 | $11.33 | 230443 |
| 2026-01-06 | 10.91 | $11.40 | 430842 |
| 2026-01-05 | 10.86 | $11.34 | 474129 |
| 2026-01-02 | 10.81 | $11.21 | 446535 |
| 2025-12-31 | 10.77 | $10.98 | 390540 |
| 2025-12-30 | 10.75 | $11.04 | 293600 |
| 2025-12-29 | 10.71 | $10.80 | 256300 |
| 2025-12-26 | 10.71 | $11.07 | 195900 |
| 2025-12-24 | 10.67 | $11.01 | 107149 |
| 2025-12-23 | 10.63 | $11.07 | 228630 |
| 2025-12-22 | 10.59 | $10.87 | 187300 |
| 2025-12-19 | 10.56 | $10.83 | 138117 |
| 2025-12-18 | 10.53 | $10.73 | 127500 |
| 2025-12-17 | 10.51 | $10.71 | 138519 |
| 2025-12-16 | 10.48 | $10.65 | 252639 |
| 2025-12-15 | 10.47 | $10.77 | 174715 |
| 2025-12-12 | 10.43 | $10.79 | 175600 |
| 2025-12-11 | 10.40 | $10.98 | 314805 |
| 2025-12-10 | 10.33 | $10.76 | 120155 |
| 2025-12-09 | 10.29 | $10.64 | 190900 |
| 2025-12-08 | 10.25 | $10.53 | 166400 |
| 2025-12-05 | 10.22 | $10.66 | 226816 |
| 2025-12-04 | 10.18 | $10.65 | 140800 |
| 2025-12-03 | 10.13 | $10.56 | 168515 |
| 2025-12-02 | 10.08 | $10.41 | 133127 |
| 2025-12-01 | 10.05 | $10.46 | 249400 |
| 2025-11-28 | 10.01 | $10.35 | 122708 |
| 2025-11-26 | 9.97 | $10.25 | 192200 |
| 2025-11-25 | 9.94 | $9.99 | 111906 |
| 2025-11-24 | 9.93 | $9.83 | 249146 |
| 2025-11-21 | 9.95 | $9.73 | 123800 |
| 2025-11-20 | 9.97 | $9.75 | 91419 |
| 2025-11-19 | 9.99 | $9.83 | 138319 |
| 2025-11-18 | 10.01 | $9.91 | 162400 |
| 2025-11-17 | 10.02 | $9.94 | 199612 |
| 2025-11-14 | 10.03 | $10.07 | 261900 |
| 2025-11-13 | 10.02 | $10.30 | 311376 |
| 2025-11-12 | 9.99 | $10.28 | 181440 |
| 2025-11-11 | 9.96 | $10.31 | 222755 |
| 2025-11-10 | 9.93 | $10.16 | 211541 |
| 2025-11-07 | 9.90 | $10.00 | 178504 |
| 2025-11-06 | 9.89 | $9.85 | 234500 |
| 2025-11-05 | 9.90 | $9.84 | 169601 |
| 2025-11-04 | 9.90 | $9.77 | 284722 |
| 2025-11-03 | 9.92 | $9.83 | 138800 |
| 2025-10-31 | 9.93 | $9.85 | 216134 |
| 2025-10-30 | 9.93 | $9.83 | 169200 |
| 2025-10-29 | 9.94 | $9.88 | 156600 |
| 2025-10-28 | 9.95 | $9.93 | 272100 |
| 2025-10-27 | 9.95 | $9.93 | 296428 |
| 2025-10-24 | 9.95 | $9.93 | 209000 |
| 2025-10-23 | 9.96 | $9.92 | 411824 |
| 2025-10-22 | 9.96 | $9.78 | 515800 |
| 2025-10-21 | 9.98 | $9.73 | 368708 |
| 2025-10-20 | 10.01 | $9.80 | 362026 |
| 2025-10-17 | 10.03 | $9.69 | 234700 |
| 2025-10-16 | 10.06 | $9.78 | 343900 |
| 2025-10-15 | 10.09 | $9.86 | 450633 |
| 2025-10-14 | 10.12 | $9.89 | 320863 |
| 2025-10-13 | 10.14 | $9.93 | 483904 |
| 2025-10-10 | 10.17 | $9.97 | 270976 |
| 2025-10-09 | 10.19 | $10.21 | 187600 |
| 2025-10-08 | 10.18 | $10.33 | 220400 |
| 2025-10-07 | 10.17 | $10.29 | 189456 |
| 2025-10-06 | 10.16 | $10.33 | 187400 |
| 2025-10-03 | 10.14 | $10.26 | 145533 |
| 2025-10-02 | 10.12 | $10.30 | 213201 |
| 2025-10-01 | 10.11 | $10.33 | 333434 |
| 2025-09-30 | 10.08 | $10.17 | 304547 |
| 2025-09-29 | 10.07 | $10.17 | 375200 |
| 2025-09-26 | 10.06 | $10.23 | 160000 |
| 2025-09-25 | 10.04 | $10.22 | 207200 |
| 2025-09-24 | 10.03 | $10.21 | 194831 |
| 2025-09-23 | 10.01 | $10.17 | 239501 |
| 2025-09-22 | 9.99 | $10.06 | 235550 |
| 2025-09-19 | 9.98 | $10.01 | 133300 |
| 2025-09-18 | 9.98 | $10.04 | 129625 |
| 2025-09-17 | 9.97 | $10.02 | 173005 |
| 2025-09-16 | 9.97 | $10.01 | 134807 |
| 2025-09-15 | 9.96 | $10.02 | 203345 |
| 2025-09-12 | 9.96 | $10.13 | 106000 |
| 2025-09-11 | 9.94 | $10.16 | 278900 |
| 2025-09-10 | 9.92 | $10.14 | 170900 |
| 2025-09-09 | 9.89 | $10.06 | 187600 |
| 2025-09-08 | 9.88 | $10.08 | 143608 |
| 2025-09-05 | 9.85 | $10.03 | 99100 |
| 2025-09-04 | 9.84 | $9.99 | 104100 |
| 2025-09-03 | 9.82 | $10.01 | 315202 |
| 2025-09-02 | 9.80 | $10.00 | 259500 |
| 2025-08-29 | 9.78 | $10.11 | 277500 |
| 2025-08-28 | 9.74 | $10.05 | 174000 |
| 2025-08-27 | 9.71 | $9.93 | 182000 |
| 2025-08-26 | 9.69 | $9.99 | 202100 |
| 2025-08-25 | 9.66 | $9.90 | 184549 |
| 2025-08-22 | 9.63 | $9.84 | 226638 |
| 2025-08-21 | 9.61 | $9.66 | 68400 |
| 2025-08-20 | 9.60 | $9.59 | 123112 |
| 2025-08-19 | 9.60 | $9.60 | 93700 |
| 2025-08-18 | 9.60 | $9.57 | 178800 |
| 2025-08-15 | 9.61 | $9.53 | 92000 |
| 2025-08-14 | 9.61 | $9.67 | 115765 |
| 2025-08-13 | 9.61 | $9.70 | 122020 |
| 2025-08-12 | 9.60 | $9.66 | 131200 |
| 2025-08-11 | 9.59 | $9.58 | 156022 |
| 2025-08-08 | 9.59 | $9.60 | 114331 |
| 2025-08-07 | 9.59 | $9.55 | 102349 |
| 2025-08-06 | 9.60 | $9.61 | 102600 |
| 2025-08-05 | 9.60 | $9.58 | 132500 |
| 2025-08-04 | 9.60 | $9.46 | 142200 |
| 2025-08-01 | 9.61 | $9.44 | 132300 |
| 2025-07-31 | 9.63 | $9.55 | 168900 |
| 2025-07-30 | 9.64 | $9.56 | 151218 |
| 2025-07-29 | 9.65 | $9.70 | 125900 |
| 2025-07-28 | 9.64 | $9.71 | 117232 |
| 2025-07-25 | 9.64 | $9.77 | 104520 |
| 2025-07-24 | 9.62 | $9.78 | 241727 |
| 2025-07-23 | 9.60 | $9.76 | 240000 |
| 2025-07-22 | 9.59 | $9.69 | 330903 |
| 2025-07-21 | 9.58 | $9.64 | 118501 |
| 2025-07-18 | 9.57 | $9.60 | 1.1M |
| 2025-07-17 | 9.57 | $9.59 | 217604 |
| 2025-07-16 | 9.57 | $9.55 | 205500 |
| 2025-07-15 | 9.57 | $9.51 | 155500 |
| 2025-07-14 | 9.57 | $9.69 | 228732 |
| 2025-07-11 | 9.56 | $9.75 | 119000 |
| 2025-07-10 | 9.54 | $9.78 | 169948 |
| 2025-07-09 | 9.52 | $9.72 | 100739 |
| 2025-07-08 | 9.49 | $9.74 | 132252 |
| 2025-07-07 | 9.47 | $9.63 | 199800 |
| 2025-07-03 | 9.45 | $9.75 | 103500 |
| 2025-07-02 | 9.42 | $9.67 | 196700 |
| 2025-07-01 | 9.39 | $9.55 | 145823 |
| 2025-06-30 | 9.38 | $9.45 | 205527 |
| 2025-06-27 | 9.37 | $9.41 | 170600 |
| 2025-06-26 | 9.36 | $9.36 | 167900 |
| 2025-06-25 | 9.36 | $9.25 | 167100 |
| 2025-06-24 | 9.38 | $9.33 | 149231 |
| 2025-06-23 | 9.38 | $9.34 | 125800 |
| 2025-06-20 | 9.39 | $9.39 | 121600 |
| 2025-06-18 | 9.39 | $9.46 | 107303 |
| 2025-06-17 | 9.38 | $9.48 | 118000 |
| 2025-06-16 | 9.37 | $9.48 | 131300 |
| 2025-06-13 | 9.35 | $9.45 | 263200 |
| 2025-06-12 | 9.34 | $9.43 | 171002 |
| 2025-06-11 | 9.34 | $9.46 | 172981 |
| 2025-06-10 | 9.32 | $9.55 | 163600 |
| 2025-06-09 | 9.30 | $9.44 | 209448 |
| 2025-06-06 | 9.28 | $9.52 | 168421 |
| 2025-06-05 | 9.26 | $9.47 | 213649 |
| 2025-06-04 | 9.24 | $9.48 | 438803 |
| 2025-06-03 | 9.21 | $9.44 | 298100 |
| 2025-06-02 | 9.19 | $9.28 | 240633 |
| 2025-05-30 | 9.18 | $9.23 | 222700 |
| 2025-05-29 | 9.17 | $9.32 | 199917 |
| 2025-05-28 | 9.16 | $9.25 | 158500 |
| 2025-05-27 | 9.15 | $9.35 | 115106 |
| 2025-05-23 | 9.12 | $9.24 | 91229 |
| 2025-05-22 | 9.11 | $9.22 | 76640 |
| 2025-05-21 | 9.10 | $9.20 | 90606 |
| 2025-05-20 | 9.09 | $9.18 | 62008 |
| 2025-05-19 | 9.08 | $9.18 | 102400 |
| 2025-05-16 | 9.07 | $9.23 | 116600 |
| 2025-05-15 | 9.05 | $9.18 | 94100 |
| 2025-05-14 | 9.04 | $9.32 | 199900 |
| 2025-05-13 | 9.01 | $9.35 | 166100 |
| 2025-05-12 | 8.97 | $9.22 | 170600 |
| 2025-05-09 | 8.95 | $9.13 | 89117 |
| 2025-05-08 | 8.93 | $9.05 | 106140 |
| 2025-05-07 | 8.91 | $9.00 | 70300 |
| 2025-05-06 | 8.91 | $9.00 | 97700 |
| 2025-05-05 | 8.90 | $8.98 | 132146 |
| 2025-05-02 | 8.89 | $9.05 | 144203 |
| 2025-05-01 | 8.87 | $9.00 | 229702 |
| 2025-04-30 | 8.86 | $8.97 | 269500 |
| 2025-04-29 | 8.84 | $9.08 | 154225 |
| 2025-04-28 | 8.82 | $9.05 | 124833 |
| 2025-04-25 | 8.80 | $8.92 | 217000 |
| 2025-04-24 | 8.78 | $8.93 | 206715 |
| 2025-04-23 | 8.77 | $8.83 | 325400 |
| 2025-04-22 | 8.76 | $8.75 | 258156 |
| 2025-04-21 | 8.76 | $8.60 | 303200 |
| 2025-04-17 | 8.78 | $8.77 | 190000 |
| 2025-04-16 | 8.78 | $8.67 | 262400 |
| 2025-04-15 | 8.79 | $8.62 | 280831 |
| 2025-04-14 | 8.81 | $8.66 | 566037 |
| 2025-04-11 | 8.82 | $8.45 | 662200 |
| 2025-04-10 | 8.86 | $8.42 | 398416 |
| 2025-04-09 | 8.91 | $8.53 | 938022 |
| 2025-04-08 | 8.95 | $8.08 | 526947 |
| 2025-04-07 | 9.04 | $8.00 | 573000 |
| 2025-04-04 | 9.15 | $8.31 | 595600 |
| 2025-04-03 | 9.24 | $9.01 | 319500 |
| 2025-04-02 | 9.26 | $9.38 | 145101 |
| 2025-04-01 | 9.25 | $9.37 | 201000 |
| 2025-03-31 | 9.24 | $9.33 | 292045 |
| 2025-03-28 | 9.23 | $9.34 | 102300 |
| 2025-03-27 | 9.22 | $9.43 | 135506 |
| 2025-03-26 | 9.19 | $9.37 | 126600 |
| 2025-03-25 | 9.17 | $9.31 | 277800 |
| 2025-03-24 | 9.16 | $9.40 | 141619 |
| 2025-03-21 | 9.14 | $9.30 | 92900 |
| 2025-03-20 | 9.12 | $9.43 | 226441 |
| 2025-03-19 | 9.09 | $9.41 | 244400 |
| 2025-03-18 | 9.05 | $9.31 | 257136 |
| 2025-03-17 | 9.02 | $9.26 | 159341 |
| 2025-03-14 | 9.00 | $9.09 | 224700 |
| 2025-03-13 | 8.99 | $8.97 | 221000 |
| 2025-03-12 | 8.99 | $8.97 | 210700 |
| 2025-03-11 | 8.99 | $8.89 | 345700 |
| 2025-03-10 | 9.00 | $8.93 | 275932 |
| 2025-03-07 | 9.01 | $9.07 | 357400 |
| 2025-03-06 | 9.01 | $8.90 | 375103 |
| 2025-03-05 | 9.02 | $8.84 | 275130 |
| 2025-03-04 | 9.04 | $8.78 | 481200 |
| 2025-03-03 | 9.06 | $8.90 | 292645 |
| 2025-02-28 | 9.08 | $9.02 | 171500 |
| 2025-02-27 | 9.09 | $8.97 | 239700 |
| 2025-02-26 | 9.10 | $8.97 | 203818 |
| 2025-02-25 | 9.11 | $9.00 | 186530 |
| 2025-02-24 | 9.12 | $9.07 | 174900 |
| 2025-02-21 | 9.13 | $9.18 | 191926 |
| 2025-02-20 | 9.13 | $9.32 | 151000 |
| 2025-02-19 | 9.11 | $9.23 | 186901 |
| 2025-02-18 | 9.09 | $9.29 | 329560 |
| 2025-02-14 | 9.07 | $9.16 | 183528 |
| 2025-02-13 | 9.06 | $9.13 | 290500 |
| 2025-02-12 | 9.05 | $9.05 | 278900 |
| 2025-02-11 | 9.06 | $9.11 | 865205 |
| 2025-02-10 | 9.05 | $9.15 | 211500 |
| 2025-02-07 | 9.04 | $9.07 | 193100 |
| 2025-02-06 | 9.04 | $9.04 | 226600 |
| 2025-02-05 | 9.03 | $9.03 | 240919 |
| 2025-02-04 | 9.04 | $8.99 | 409831 |
| 2025-02-03 | 9.04 | $8.88 | 676600 |
| 2025-01-31 | 9.06 | $8.98 | 830475 |
| 2025-01-30 | 9.06 | $9.02 | 817000 |
| 2025-01-29 | 9.07 | $9.05 | 240205 |
| 2025-01-28 | 9.07 | $9.17 | 233234 |
| 2025-01-27 | 9.06 | $9.11 | 215330 |
| 2025-01-24 | 9.06 | $9.15 | 206500 |
| 2025-01-23 | 9.05 | $9.24 | 145242 |
| 2025-01-22 | 9.03 | $9.20 | 182616 |
| 2025-01-21 | 9.01 | $9.32 | 227321 |
| 2025-01-17 | 8.97 | $9.25 | 887200 |
| 2025-01-16 | 8.95 | $9.11 | 196000 |
| 2025-01-15 | 8.93 | $9.20 | 216227 |
| 2025-01-14 | 8.90 | $9.18 | 286920 |
| 2025-01-13 | 8.87 | $9.11 | 388700 |
| 2025-01-10 | 8.85 | $8.95 | 221805 |
| 2025-01-08 | 8.83 | $8.96 | 187230 |
| 2025-01-07 | 8.82 | $8.90 | 257900 |
| 2025-01-06 | 8.81 | $8.80 | 322145 |
| 2025-01-03 | 8.81 | $8.75 | 242633 |
| 2025-01-02 | 8.82 | $8.69 | 255200 |
| 2024-12-31 | 8.83 | $8.54 | 637100 |
| 2024-12-30 | 8.87 | $8.50 | 459724 |
| 2024-12-27 | 8.90 | $8.58 | 356936 |
| 2024-12-26 | 8.94 | $8.65 | 271932 |
| 2024-12-24 | 8.97 | $8.67 | 166100 |
| 2024-12-23 | 9.00 | $8.62 | 343097 |
| 2024-12-20 | 9.04 | $8.56 | 272500 |
| 2024-12-19 | 9.09 | $8.43 | 403646 |
| 2024-12-18 | 9.16 | $8.58 | 543029 |
| 2024-12-17 | 9.22 | $8.75 | 659328 |
| 2024-12-16 | 9.27 | $9.04 | 659100 |
| 2024-12-13 | 9.30 | $9.19 | 118419 |
| 2024-12-12 | 9.31 | $9.19 | 135900 |
| 2024-12-11 | 9.32 | $9.27 | 137522 |
| 2024-12-10 | 9.32 | $9.28 | 230905 |
| 2024-12-09 | 9.33 | $9.30 | 184222 |
| 2024-12-06 | 9.33 | $9.20 | 162100 |
| 2024-12-05 | 9.34 | $9.30 | 204121 |
| 2024-12-04 | 9.35 | $9.33 | 162000 |
| 2024-12-03 | 9.35 | $9.37 | 218429 |
| 2024-12-02 | 9.35 | $9.31 | 337304 |
| 2024-11-29 | 9.35 | $9.47 | 210445 |
| 2024-11-27 | 9.34 | $9.45 | 321617 |
| 2024-11-26 | 9.33 | $9.35 | 134027 |
| 2024-11-25 | 9.33 | $9.36 | 249900 |
| 2024-11-22 | 9.33 | $9.33 | 167500 |
| 2024-11-21 | 9.32 | $9.31 | 171300 |
| 2024-11-20 | 9.33 | $9.21 | 183706 |
| 2024-11-19 | 9.34 | $9.19 | 163048 |
| 2024-11-18 | 9.35 | $9.23 | 201834 |
| 2024-11-15 | 9.37 | $9.09 | 163748 |
| 2024-11-14 | 9.40 | $9.17 | 138540 |
| 2024-11-13 | 9.42 | $9.19 | 204243 |
| 2024-11-12 | 9.44 | $9.22 | 177406 |
| 2024-11-11 | 9.47 | $9.45 | 137900 |
| 2024-11-08 | 9.47 | $9.60 | 299326 |
| 2024-11-07 | 9.46 | $9.58 | 133900 |
| 2024-11-06 | 9.44 | $9.59 | 337636 |
| 2024-11-05 | 9.43 | $9.45 | 87911 |
| 2024-11-04 | 9.42 | $9.36 | 130300 |
| 2024-11-01 | 9.43 | $9.42 | 161400 |
| 2024-10-31 | 9.43 | $9.32 | 171225 |
| 2024-10-30 | 9.44 | $9.41 | 215427 |
| 2024-10-29 | 9.45 | $9.41 | 127500 |
| 2024-10-28 | 9.45 | $9.43 | 200133 |
| 2024-10-25 | 9.45 | $9.48 | 145246 |
| 2024-10-24 | 9.45 | $9.45 | 154813 |
| 2024-10-23 | 9.45 | $9.47 | 209706 |
| 2024-10-22 | 9.45 | $9.57 | 218218 |
| 2024-10-21 | 9.44 | $9.47 | 130621 |
| 2024-10-18 | 9.43 | $9.39 | 157400 |
| 2024-10-17 | 9.44 | $9.40 | 114509 |
| 2024-10-16 | 9.44 | $9.39 | 141915 |
| 2024-10-15 | 9.45 | $9.40 | 139100 |
| 2024-10-14 | 9.45 | $9.60 | 159530 |
| 2024-10-11 | 9.44 | $9.57 | 95800 |
| 2024-10-10 | 9.42 | $9.49 | 101204 |
| 2024-10-09 | 9.42 | $9.42 | 184017 |
| 2024-10-08 | 9.42 | $9.40 | 244400 |
| 2024-10-07 | 9.42 | $9.56 | 244900 |
| 2024-10-04 | 9.40 | $9.63 | 172000 |
| 2024-10-03 | 9.38 | $9.58 | 188001 |
| 2024-10-02 | 9.36 | $9.68 | 216800 |
| 2024-10-01 | 9.33 | $9.65 | 189944 |
| 2024-09-30 | 9.29 | $9.60 | 201900 |
| 2024-09-27 | 9.26 | $9.57 | 242000 |
| 2024-09-26 | 9.23 | $9.44 | 351900 |
| 2024-09-25 | 9.20 | $9.40 | 195000 |
| 2024-09-24 | 9.18 | $9.49 | 235447 |
| 2024-09-23 | 9.15 | $9.36 | 203600 |
| 2024-09-20 | 9.13 | $9.20 | 170735 |
| 2024-09-19 | 9.12 | $9.29 | 255600 |
| 2024-09-18 | 9.10 | $9.15 | 147700 |
| 2024-09-17 | 9.10 | $9.16 | 198100 |
| 2024-09-16 | 9.09 | $9.11 | 182235 |
| 2024-09-13 | 9.09 | $9.16 | 271800 |
| 2024-09-12 | 9.08 | $9.03 | 145300 |
| 2024-09-11 | 9.09 | $8.93 | 522435 |
| 2024-09-10 | 9.11 | $8.94 | 285738 |
| 2024-09-09 | 9.12 | $9.02 | 227136 |
| 2024-09-06 | 9.13 | $8.97 | 247400 |
| 2024-09-05 | 9.15 | $9.08 | 169800 |
| 2024-09-04 | 9.16 | $9.06 | 194932 |
| 2024-09-03 | 9.17 | $9.13 | 338446 |
| 2024-08-30 | 9.17 | $9.28 | 272800 |
| 2024-08-29 | 9.16 | $9.31 | 254500 |
| 2024-08-28 | 9.15 | $9.24 | 296800 |
| 2024-08-27 | 9.14 | $9.30 | 101200 |
| 2024-08-26 | 9.12 | $9.33 | 81200 |
| 2024-08-23 | 9.10 | $9.25 | 127907 |
| 2024-08-22 | 9.08 | $9.17 | 77500 |
| 2024-08-21 | 9.07 | $9.16 | 142800 |
| 2024-08-20 | 9.06 | $9.05 | 219112 |
| 2024-08-19 | 9.07 | $9.17 | 162821 |
| 2024-08-16 | 9.05 | $9.02 | 157900 |
| 2024-08-15 | 9.06 | $9.08 | 132269 |
| 2024-08-14 | 9.06 | $8.98 | 150815 |
| 2024-08-13 | 9.06 | $8.95 | 146200 |
| 2024-08-12 | 9.08 | $8.92 | 207200 |
| 2024-08-09 | 9.09 | $8.90 | 114424 |
| 2024-08-08 | 9.11 | $8.86 | 211231 |
| 2024-08-07 | 9.14 | $8.76 | 276100 |
| 2024-08-06 | 9.18 | $8.72 | 304700 |
| 2024-08-05 | 9.23 | $8.78 | 349300 |
| 2024-08-02 | 9.27 | $9.04 | 156525 |
| 2024-08-01 | 9.30 | $9.28 | 180000 |
| 2024-07-31 | 9.30 | $9.45 | 237000 |
| 2024-07-30 | 9.29 | $9.35 | 106331 |
| 2024-07-29 | 9.28 | $9.28 | 189600 |
| 2024-07-26 | 9.28 | $9.36 | 252722 |
| 2024-07-25 | 9.27 | $9.25 | 185100 |
| 2024-07-24 | 9.27 | $9.15 | 225310 |
| 2024-07-23 | 9.29 | $9.20 | 158600 |
| 2024-07-22 | 9.30 | $9.28 | 246648 |
| 2024-07-19 | 9.30 | $9.30 | 81731 |
| 2024-07-18 | 9.30 | $9.33 | 251034 |
| 2024-07-17 | 9.29 | $9.41 | 201815 |
| 2024-07-16 | 9.28 | $9.43 | 158657 |
| 2024-07-15 | 9.26 | $9.39 | 165517 |
| 2024-07-12 | 9.25 | $9.38 | 148539 |
| 2024-07-11 | 9.24 | $9.36 | 182933 |
| 2024-07-10 | 9.22 | $9.35 | 172009 |
| 2024-07-09 | 9.21 | $9.32 | 168976 |
| 2024-07-08 | 9.20 | $9.36 | 156615 |
| 2024-07-05 | 9.18 | $9.33 | 92229 |
| 2024-07-03 | 9.17 | $9.33 | 111800 |
| 2024-07-02 | 9.15 | $9.24 | 119817 |
| 2024-07-01 | 9.14 | $9.23 | 212900 |
| 2024-06-28 | 9.13 | $9.19 | 207172 |
| 2024-06-27 | 9.13 | $9.24 | 166100 |
| 2024-06-26 | 9.11 | $9.17 | 190214 |
| 2024-06-25 | 9.11 | $9.16 | 206488 |
| 2024-06-24 | 9.10 | $9.16 | 269100 |
| 2024-06-21 | 9.10 | $8.92 | 207000 |
| 2024-06-20 | 9.12 | $8.95 | 337307 |
| 2024-06-18 | 9.13 | $8.91 | 203000 |
| 2024-06-17 | 9.16 | $8.87 | 126700 |
| 2024-06-14 | 9.19 | $8.87 | 159800 |
| 2024-06-13 | 9.22 | $8.99 | 179700 |
| 2024-06-12 | 9.24 | $9.09 | 135900 |
| 2024-06-11 | 9.26 | $9.14 | 155000 |
| 2024-06-10 | 9.27 | $9.16 | 123400 |
| 2024-06-07 | 9.29 | $9.11 | 134300 |
| 2024-06-06 | 9.30 | $9.23 | 114500 |
| 2024-06-05 | 9.31 | $9.19 | 190500 |
| 2024-06-04 | 9.32 | $9.13 | 208200 |
| 2024-06-03 | 9.35 | $9.30 | 151900 |
| 2024-05-31 | 9.35 | $9.34 | 278900 |
| 2024-05-30 | 9.35 | $9.35 | 140422 |
| 2024-05-29 | 9.35 | $9.27 | 174500 |
| 2024-05-28 | 9.36 | $9.41 | 153800 |
| 2024-05-24 | 9.35 | $9.35 | 104118 |
| 2024-05-23 | 9.36 | $9.29 | 151100 |
| 2024-05-22 | 9.36 | $9.47 | 298400 |
| 2024-05-21 | 9.35 | $9.56 | 238434 |
| 2024-05-20 | 9.33 | $9.49 | 242312 |
| 2024-05-17 | 9.31 | $9.45 | 260000 |
| 2024-05-16 | 9.30 | $9.39 | 243600 |
| 2024-05-15 | 9.29 | $9.36 | 412847 |
| 2024-05-14 | 9.28 | $9.35 | 332146 |
| 2024-05-13 | 9.27 | $9.45 | 375500 |
| 2024-05-10 | 9.25 | $9.42 | 187000 |
| 2024-05-09 | 9.24 | $9.48 | 323231 |
| 2024-05-08 | 9.21 | $9.35 | 165000 |
| 2024-05-07 | 9.19 | $9.38 | 153528 |
| 2024-05-06 | 9.18 | $9.30 | 221145 |
| 2024-05-03 | 9.16 | $9.21 | 95640 |
| 2024-05-02 | 9.16 | $9.18 | 93600 |
| 2024-05-01 | 9.15 | $9.16 | 194200 |
| 2024-04-30 | 9.15 | $9.21 | 263909 |
| 2024-04-29 | 9.15 | $9.32 | 128500 |
| 2024-04-26 | 9.13 | $9.25 | 153500 |
| 2024-04-25 | 9.12 | $9.14 | 108548 |
| 2024-04-24 | 9.12 | $9.13 | 118800 |
| 2024-04-23 | 9.11 | $9.14 | 123800 |
| 2024-04-22 | 9.11 | $9.13 | 179100 |
| 2024-04-19 | 9.11 | $9.09 | 204500 |
| 2024-04-18 | 9.11 | $9.10 | 151300 |
| 2024-04-17 | 9.11 | $9.06 | 175724 |
| 2024-04-16 | 9.12 | $9.01 | 350000 |
| 2024-04-15 | 9.13 | $9.05 | 389300 |
| 2024-04-12 | 9.14 | $9.18 | 369204 |
| 2024-04-11 | 9.13 | $9.39 | 155600 |
| 2024-04-10 | 9.11 | $9.37 | 183229 |
| 2024-04-09 | 9.08 | $9.37 | 249500 |
| 2024-04-08 | 9.05 | $9.36 | 319811 |
| 2024-04-05 | 9.02 | $9.46 | 218700 |
| 2024-04-04 | 8.97 | $9.34 | 281100 |
| 2024-04-03 | 8.93 | $9.34 | 224800 |
| 2024-04-02 | 8.89 | $9.28 | 354429 |
| 2024-04-01 | 8.84 | $9.13 | 346600 |
| 2024-03-28 | 8.81 | $9.08 | 504200 |
| 2024-03-27 | 8.79 | $8.96 | 316929 |
| 2024-03-26 | 8.77 | $8.80 | 354500 |
| 2024-03-25 | 8.76 | $8.89 | 298400 |
| 2024-03-22 | 8.75 | $8.88 | 333928 |
| 2024-03-21 | 8.74 | $9.04 | 250617 |
| 2024-03-20 | 8.71 | $8.97 | 187400 |
| 2024-03-19 | 8.68 | $8.91 | 223611 |
| 2024-03-18 | 8.65 | $8.94 | 161900 |
| 2024-03-15 | 8.62 | $8.85 | 172938 |
| 2024-03-14 | 8.60 | $8.86 | 258631 |
| 2024-03-13 | 8.57 | $8.93 | 411591 |
| 2024-03-12 | 8.53 | $8.78 | 243700 |
| 2024-03-11 | 8.51 | $8.75 | 163500 |
| 2024-03-08 | 8.48 | $8.69 | 179884 |
| 2024-03-07 | 8.46 | $8.72 | 330700 |
| 2024-03-06 | 8.43 | $8.58 | 554804 |
| 2024-03-05 | 8.42 | $8.37 | 1.5M |
| 2024-03-04 | 8.42 | $8.34 | 1.1M |
| 2024-03-01 | 8.43 | $8.43 | 499200 |
| 2024-02-29 | 8.43 | $8.31 | 434300 |
| 2024-02-28 | 8.45 | $8.30 | 393300 |
| 2024-02-27 | 8.46 | $8.31 | 843400 |
| 2024-02-26 | 8.48 | $8.36 | 317900 |
| 2024-02-23 | 8.49 | $8.40 | 247900 |
| 2024-02-22 | 8.50 | $8.49 | 219200 |
| 2024-02-21 | 8.50 | $8.47 | 299000 |
| 2024-02-20 | 8.50 | $8.37 | 265540 |
| 2024-02-16 | 8.52 | $8.42 | 229000 |
| 2024-02-15 | 8.53 | $8.46 | 444830 |
| 2024-02-14 | 8.54 | $8.34 | 503100 |
| 2024-02-13 | 8.56 | $8.48 | 378431 |
| 2024-02-12 | 8.56 | $8.59 | 140300 |
| 2024-02-09 | 8.56 | $8.45 | 192300 |
| 2024-02-08 | 8.57 | $8.51 | 184028 |
| 2024-02-07 | 8.58 | $8.47 | 167300 |
| 2024-02-06 | 8.59 | $8.49 | 244900 |
| 2024-02-05 | 8.60 | $8.41 | 293201 |
| 2024-02-02 | 8.62 | $8.47 | 347700 |
| 2024-02-01 | 8.64 | $8.61 | 281033 |
| 2024-01-31 | 8.64 | $8.52 | 321211 |
| 2024-01-30 | 8.66 | $8.58 | 640240 |
| 2024-01-29 | 8.66 | $8.65 | 215807 |
| 2024-01-26 | 8.67 | $8.60 | 283011 |
| 2024-01-25 | 8.67 | $8.57 | 296900 |
| 2024-01-24 | 8.68 | $8.51 | 254700 |
| 2024-01-23 | 8.70 | $8.44 | 333007 |
| 2024-01-22 | 8.73 | $8.35 | 726100 |
| 2024-01-19 | 8.77 | $8.46 | 1.7M |
| 2024-01-18 | 8.80 | $8.43 | 454600 |
| 2024-01-17 | 8.84 | $8.50 | 399500 |
| 2024-01-16 | 8.88 | $8.64 | 507643 |
| 2024-01-12 | 8.90 | $8.99 | 393414 |
| 2024-01-11 | 8.89 | $8.82 | 234900 |
| 2024-01-10 | 8.90 | $8.81 | 254946 |
| 2024-01-09 | 8.91 | $8.84 | 250856 |
| 2024-01-08 | 8.91 | $8.91 | 329527 |
| 2024-01-05 | 8.92 | $8.94 | 186504 |
| 2024-01-04 | 8.91 | $8.89 | 282434 |
| 2024-01-03 | 8.92 | $8.98 | 278145 |
| 2024-01-02 | 8.91 | $8.97 | 371773 |
| 2023-12-29 | 8.90 | $8.88 | 252000 |
| 2023-12-28 | 8.90 | $8.96 | 266300 |
| 2023-12-27 | 8.90 | $9.05 | 196830 |
| 2023-12-26 | 8.88 | $9.01 | 255707 |
| 2023-12-22 | 8.87 | $9.05 | 179800 |
| 2023-12-21 | 8.85 | $8.97 | 377900 |
| 2023-12-20 | 8.84 | $8.94 | 536100 |
| 2023-12-19 | 8.83 | $9.14 | 231020 |
| 2023-12-18 | 8.79 | $8.97 | 396400 |
| 2023-12-15 | 8.77 | $8.89 | 290400 |
| 2023-12-14 | 8.76 | $8.97 | 438600 |
| 2023-12-13 | 8.74 | $8.79 | 199500 |
| 2023-12-12 | 8.74 | $8.62 | 270931 |
| 2023-12-11 | 8.75 | $8.70 | 215413 |
| 2023-12-08 | 8.75 | $8.64 | 326500 |
| 2023-12-07 | 8.76 | $8.55 | 621525 |
| 2023-12-06 | 8.79 | $8.55 | 586900 |
| 2023-12-05 | 8.81 | $8.65 | 346900 |
| 2023-12-04 | 8.83 | $8.83 | 406200 |
| 2023-12-01 | 8.83 | $9.01 | 206000 |
| 2023-11-30 | 8.81 | $8.91 | 329120 |
| 2023-11-29 | 8.80 | $8.90 | 255500 |
| 2023-11-28 | 8.79 | $8.96 | 206000 |
| 2023-11-27 | 8.77 | $8.85 | 236647 |
| 2023-11-24 | 8.76 | $8.90 | 159828 |
| 2023-11-22 | 8.75 | $8.87 | 207211 |
| 2023-11-21 | 8.73 | $8.92 | 218800 |
| 2023-11-20 | 8.72 | $8.89 | 205637 |
| 2023-11-17 | 8.70 | $8.79 | 471838 |
| 2023-11-16 | 8.69 | $8.66 | 237042 |
| 2023-11-15 | 8.69 | $8.72 | 204638 |
| 2023-11-14 | 8.69 | $8.66 | 198508 |
| 2023-11-13 | 8.69 | $8.54 | 219043 |
| 2023-11-10 | 8.71 | $8.47 | 200019 |
| 2023-11-09 | 8.73 | $8.43 | 239714 |
| 2023-11-08 | 8.76 | $8.47 | 178100 |
| 2023-11-07 | 8.79 | $8.55 | 291847 |
| 2023-11-06 | 8.82 | $8.72 | 302700 |
| 2023-11-03 | 8.83 | $8.88 | 224906 |
| 2023-11-02 | 8.82 | $8.83 | 189300 |
| 2023-11-01 | 8.82 | $8.67 | 234715 |
| 2023-10-31 | 8.84 | $8.62 | 323502 |
| 2023-10-30 | 8.86 | $8.67 | 219924 |
| 2023-10-27 | 8.88 | $8.62 | 208714 |
| 2023-10-26 | 8.91 | $8.67 | 198200 |
| 2023-10-25 | 8.93 | $8.68 | 98110 |
| 2023-10-24 | 8.96 | $8.70 | 301700 |
| 2023-10-23 | 8.99 | $8.64 | 390006 |
| 2023-10-20 | 9.02 | $8.78 | 208101 |
| 2023-10-19 | 9.05 | $8.88 | 243149 |
| 2023-10-18 | 9.07 | $8.99 | 204300 |
| 2023-10-17 | 9.07 | $9.09 | 248600 |
| 2023-10-16 | 9.07 | $9.02 | 228445 |
| 2023-10-13 | 9.08 | $9.00 | 232500 |
| 2023-10-12 | 9.09 | $8.96 | 148200 |
| 2023-10-11 | 9.10 | $9.04 | 156700 |
| 2023-10-10 | 9.11 | $9.05 | 221600 |
| 2023-10-09 | 9.11 | $9.00 | 328700 |
| 2023-10-06 | 9.12 | $8.83 | 372200 |
| 2023-10-05 | 9.15 | $8.66 | 230825 |
| 2023-10-04 | 9.21 | $8.70 | 361749 |
| 2023-10-03 | 9.26 | $8.90 | 207000 |
| 2023-10-02 | 9.30 | $9.01 | 326829 |
| 2023-09-29 | 9.33 | $9.21 | 580312 |
| 2023-09-28 | 9.34 | $9.25 | 294122 |
| 2023-09-27 | 9.35 | $9.22 | 257302 |
| 2023-09-26 | 9.36 | $9.15 | 273940 |
| 2023-09-25 | 9.39 | $9.28 | 172000 |
| 2023-09-22 | 9.40 | $9.37 | 153508 |
| 2023-09-21 | 9.40 | $9.26 | 238020 |
| 2023-09-20 | 9.41 | $9.36 | 134737 |
| 2023-09-19 | 9.42 | $9.40 | 120260 |
| 2023-09-18 | 9.42 | $9.46 | 180955 |
| 2023-09-15 | 9.42 | $9.44 | 123230 |
| 2023-09-14 | 9.42 | $9.48 | 112000 |
| 2023-09-13 | 9.41 | $9.36 | 296300 |
| 2023-09-12 | 9.42 | $9.42 | 239800 |
| 2023-09-11 | 9.41 | $9.38 | 215200 |
| 2023-09-08 | 9.42 | $9.43 | 103100 |
| 2023-09-07 | 9.42 | $9.44 | 92200 |
| 2023-09-06 | 9.41 | $9.51 | 132526 |
| 2023-09-05 | 9.40 | $9.56 | 164045 |
| 2023-09-01 | 9.39 | $9.57 | 163919 |
| 2023-08-31 | 9.37 | $9.47 | 187200 |
| 2023-08-30 | 9.36 | $9.45 | 123615 |
| 2023-08-29 | 9.35 | $9.38 | 160236 |
| 2023-08-28 | 9.35 | $9.27 | 217016 |
| 2023-08-25 | 9.35 | $9.21 | 297810 |
| 2023-08-24 | 9.37 | $9.25 | 127200 |
| 2023-08-23 | 9.38 | $9.27 | 149843 |
| 2023-08-22 | 9.39 | $9.23 | 123200 |
| 2023-08-21 | 9.41 | $9.26 | 248123 |
| 2023-08-18 | 9.43 | $9.25 | 244200 |
| 2023-08-17 | 9.44 | $9.25 | 257200 |
| 2023-08-16 | 9.46 | $9.18 | 406900 |
| 2023-08-15 | 9.49 | $9.27 | 223900 |
| 2023-08-14 | 9.52 | $9.47 | 272500 |
| 2023-08-11 | 9.52 | $9.63 | 158200 |
| 2023-08-10 | 9.51 | $9.59 | 204935 |
| 2023-08-09 | 9.50 | $9.60 | 332400 |
| 2023-08-08 | 9.49 | $9.60 | 285000 |
| 2023-08-07 | 9.48 | $9.62 | 161900 |
| 2023-08-04 | 9.47 | $9.62 | 134900 |
| 2023-08-03 | 9.45 | $9.61 | 128813 |
| 2023-08-02 | 9.44 | $9.55 | 200070 |
| 2023-08-01 | 9.42 | $9.74 | 187800 |
| 2023-07-31 | 9.39 | $9.85 | 342545 |
| 2023-07-28 | 9.34 | $9.68 | 469141 |
| 2023-07-27 | 9.31 | $9.55 | 514700 |
| 2023-07-26 | 9.28 | $9.57 | 392935 |
| 2023-07-25 | 9.25 | $9.58 | 428000 |
| 2023-07-24 | 9.22 | $9.46 | 376100 |
| 2023-07-21 | 9.19 | $9.46 | 1.2M |
| 2023-07-20 | 9.16 | $9.41 | 659321 |
| 2023-07-19 | 9.14 | $9.31 | 494838 |
| 2023-07-18 | 9.12 | $9.25 | 535200 |
| 2023-07-17 | 9.10 | $9.10 | 563500 |
| 2023-07-14 | 9.10 | $9.07 | 400400 |
| 2023-07-13 | 9.11 | $9.26 | 467700 |
| 2023-07-12 | 9.09 | $9.15 | 514215 |
| 2023-07-11 | 9.09 | $9.15 | 263100 |
| 2023-07-10 | 9.08 | $9.05 | 268200 |
| 2023-07-07 | 9.08 | $9.04 | 288400 |
| 2023-07-06 | 9.09 | $8.85 | 392009 |
| 2023-07-05 | 9.11 | $9.05 | 434100 |
| 2023-07-03 | 9.12 | $9.13 | 374600 |
| 2023-06-30 | 9.12 | $9.07 | 1.6M |
| 2023-06-29 | 9.12 | $9.10 | 226147 |
| 2023-06-28 | 9.12 | $9.08 | 266200 |
| 2023-06-27 | 9.13 | $9.12 | 308200 |
| 2023-06-26 | 9.13 | $9.12 | 297700 |
| 2023-06-23 | 9.13 | $9.01 | 244500 |
| 2023-06-22 | 9.14 | $9.09 | 342500 |
| 2023-06-21 | 9.15 | $9.20 | 393348 |
| 2023-06-20 | 9.14 | $9.14 | 224100 |
| 2023-06-16 | 9.14 | $9.31 | 334400 |
| 2023-06-15 | 9.12 | $9.28 | 523500 |
| 2023-06-14 | 9.11 | $9.12 | 433643 |
| 2023-06-13 | 9.10 | $9.17 | 490900 |
| 2023-06-12 | 9.10 | $9.03 | 301500 |
| 2023-06-09 | 9.11 | $9.13 | 175400 |
| 2023-06-08 | 9.10 | $9.21 | 452500 |
| 2023-06-07 | 9.09 | $9.28 | 268104 |
| 2023-06-06 | 9.07 | $9.13 | 339200 |
| 2023-06-05 | 9.07 | $9.00 | 218725 |
| 2023-06-02 | 9.07 | $9.08 | 163446 |
| 2023-06-01 | 9.07 | $8.85 | 137100 |
| 2023-05-31 | 9.09 | $8.72 | 258500 |
| 2023-05-30 | 9.13 | $8.82 | 298700 |
| 2023-05-26 | 9.17 | $8.95 | 186300 |
| 2023-05-25 | 9.19 | $8.92 | 190000 |
| 2023-05-24 | 9.22 | $9.04 | 286942 |
| 2023-05-23 | 9.24 | $9.15 | 344003 |
| 2023-05-22 | 9.25 | $9.07 | 142614 |
| 2023-05-19 | 9.26 | $9.13 | 185401 |
| 2023-05-18 | 9.28 | $9.16 | 253919 |
| 2023-05-17 | 9.29 | $9.14 | 589100 |
| 2023-05-16 | 9.31 | $8.97 | 232600 |
| 2023-05-15 | 9.34 | $9.14 | 230700 |
| 2023-05-12 | 9.36 | $9.05 | 217000 |
| 2023-05-11 | 9.40 | $9.11 | 330407 |
| 2023-05-10 | 9.43 | $9.21 | 167700 |
| 2023-05-09 | 9.45 | $9.31 | 221600 |
| 2023-05-08 | 9.46 | $9.28 | 135200 |
| 2023-05-05 | 9.48 | $9.26 | 300305 |
| 2023-05-04 | 9.51 | $9.15 | 165600 |
| 2023-05-03 | 9.55 | $9.24 | 199100 |
| 2023-05-02 | 9.58 | $9.33 | 190300 |
| 2023-05-01 | 9.60 | $9.56 | 158607 |
| 2023-04-28 | 9.61 | $9.63 | 172049 |
| 2023-04-27 | 9.61 | $9.54 | 193002 |
| 2023-04-26 | 9.61 | $9.38 | 249700 |
| 2023-04-25 | 9.64 | $9.38 | 245500 |
| 2023-04-24 | 9.66 | $9.62 | 231703 |
| 2023-04-21 | 9.67 | $9.59 | 316805 |
| 2023-04-20 | 9.68 | $9.71 | 141200 |
| 2023-04-19 | 9.67 | $9.81 | 155400 |
| 2023-04-18 | 9.66 | $9.85 | 165030 |
| 2023-04-17 | 9.64 | $9.85 | 179900 |
| 2023-04-14 | 9.62 | $9.78 | 236539 |
| 2023-04-13 | 9.60 | $9.83 | 185425 |
| 2023-04-12 | 9.58 | $9.81 | 148900 |
| 2023-04-11 | 9.55 | $9.76 | 153025 |
| 2023-04-10 | 9.53 | $9.60 | 144000 |
| 2023-04-06 | 9.52 | $9.57 | 178700 |
| 2023-04-05 | 9.52 | $9.63 | 221300 |
| 2023-04-04 | 9.51 | $9.71 | 239735 |
| 2023-04-03 | 9.48 | $9.75 | 296225 |
| 2023-03-31 | 9.46 | $9.54 | 309702 |
| 2023-03-30 | 9.45 | $9.52 | 189238 |
| 2023-03-29 | 9.44 | $9.44 | 435327 |
| 2023-03-28 | 9.44 | $9.29 | 267421 |
| 2023-03-27 | 9.46 | $9.21 | 278636 |
| 2023-03-24 | 9.48 | $9.15 | 184800 |
| 2023-03-23 | 9.52 | $9.17 | 206100 |
| 2023-03-22 | 9.55 | $9.17 | 190547 |
| 2023-03-21 | 9.59 | $9.28 | 211308 |
| 2023-03-20 | 9.63 | $9.11 | 268900 |
| 2023-03-17 | 9.68 | $8.94 | 257100 |
| 2023-03-16 | 9.76 | $8.93 | 310900 |
| 2023-03-15 | 9.84 | $9.00 | 483700 |
| 2023-03-14 | 9.93 | $9.40 | 144400 |
| 2023-03-13 | 9.99 | $9.41 | 285400 |
| 2023-03-10 | 10.05 | $9.55 | 390615 |
| 2023-03-09 | 10.10 | $9.75 | 281700 |
| 2023-03-08 | 10.14 | $9.92 | 275200 |
| 2023-03-07 | 10.16 | $9.99 | 242200 |
| 2023-03-06 | 10.18 | $10.24 | 173900 |
| 2023-03-03 | 10.18 | $10.37 | 219900 |
| 2023-03-02 | 10.15 | $10.27 | 189400 |
| 2023-03-01 | 10.14 | $10.24 | 248200 |
| 2023-02-28 | 10.13 | $10.01 | 266700 |
| 2023-02-27 | 10.15 | $9.98 | 212400 |
| 2023-02-24 | 10.16 | $9.92 | 264100 |
| 2023-02-23 | 10.19 | $9.97 | 136600 |
| 2023-02-22 | 10.21 | $10.02 | 221910 |
| 2023-02-21 | 10.23 | $10.06 | 238600 |
| 2023-02-17 | 10.25 | $10.04 | 220714 |
| 2023-02-16 | 10.27 | $10.22 | 216800 |
| 2023-02-15 | 10.28 | $10.25 | 226100 |
| 2023-02-14 | 10.28 | $10.32 | 212739 |
| 2023-02-13 | 10.28 | $10.32 | 235300 |
| 2023-02-10 | 10.27 | $10.31 | 164100 |
| 2023-02-09 | 10.27 | $10.12 | 262415 |
| 2023-02-08 | 10.28 | $10.22 | 181620 |
| 2023-02-07 | 10.29 | $10.32 | 272800 |
| 2023-02-06 | 10.29 | $10.17 | 221634 |
| 2023-02-03 | 10.30 | $10.29 | 180300 |
| 2023-02-02 | 10.30 | $10.41 | 250544 |
| 2023-02-01 | 10.29 | $10.53 | 165200 |
| 2023-01-31 | 10.26 | $10.54 | 234800 |
| 2023-01-30 | 10.23 | $10.37 | 243300 |
| 2023-01-27 | 10.22 | $10.40 | 349827 |
| 2023-01-26 | 10.20 | $10.41 | 666124 |
| 2023-01-25 | 10.18 | $10.38 | 484998 |
| 2023-01-24 | 10.15 | $10.50 | 464548 |
| 2023-01-23 | 10.12 | $10.56 | 293431 |
| 2023-01-20 | 10.07 | $10.48 | 285217 |
| 2023-01-19 | 10.03 | $10.36 | 363600 |
| 2023-01-18 | 9.99 | $10.34 | 290200 |
| 2023-01-17 | 9.96 | $10.40 | 1.3M |
| 2023-01-13 | 9.91 | $10.23 | 384811 |
| 2023-01-12 | 9.88 | $10.32 | 235347 |
| 2023-01-11 | 9.83 | $10.21 | 255300 |
| 2023-01-10 | 9.79 | $10.09 | 214800 |
| 2023-01-09 | 9.76 | $9.90 | 218000 |
| 2023-01-06 | 9.74 | $9.91 | 206036 |
| 2023-01-05 | 9.73 | $9.61 | 255944 |
| 2023-01-04 | 9.74 | $9.62 | 385000 |
| 2023-01-03 | 9.75 | $9.77 | 244148 |
| 2022-12-30 | 9.75 | $9.97 | 358200 |
| 2022-12-29 | 9.72 | $9.85 | 370500 |
| 2022-12-28 | 9.71 | $9.73 | 369400 |
| 2022-12-27 | 9.71 | $9.84 | 389636 |
| 2022-12-23 | 9.70 | $9.84 | 498900 |
| 2022-12-22 | 9.68 | $9.54 | 490834 |
| 2022-12-21 | 9.70 | $9.65 | 598824 |
| 2022-12-20 | 9.70 | $9.62 | 637916 |
| 2022-12-19 | 9.71 | $9.66 | 308100 |
| 2022-12-16 | 9.71 | $9.72 | 428430 |
| 2022-12-15 | 9.71 | $9.73 | 330040 |
| 2022-12-14 | 9.71 | $9.81 | 323000 |
| 2022-12-13 | 9.70 | $9.79 | 761800 |
| 2022-12-12 | 9.69 | $9.61 | 280329 |
| 2022-12-09 | 9.70 | $9.50 | 388700 |
| 2022-12-08 | 9.72 | $9.58 | 264500 |
| 2022-12-07 | 9.74 | $9.64 | 255400 |
| 2022-12-06 | 9.75 | $9.73 | 214902 |
| 2022-12-05 | 9.75 | $9.84 | 193300 |
| 2022-12-02 | 9.74 | $9.99 | 203201 |
| 2022-12-01 | 9.71 | $9.99 | 292753 |
| 2022-11-30 | 9.68 | $10.15 | 278107 |
| 2022-11-29 | 9.63 | $9.99 | 233600 |
| 2022-11-28 | 9.60 | $9.78 | 290002 |
| 2022-11-25 | 9.58 | $9.91 | 91300 |
| 2022-11-23 | 9.54 | $9.83 | 368712 |
| 2022-11-22 | 9.51 | $9.77 | 356041 |
| 2022-11-21 | 9.48 | $9.53 | 353400 |
| 2022-11-18 | 9.48 | $9.60 | 359200 |
| 2022-11-17 | 9.47 | $9.69 | 213600 |
| 2022-11-16 | 9.44 | $9.71 | 318100 |
| 2022-11-15 | 9.41 | $9.77 | 258749 |
| 2022-11-14 | 9.38 | $9.70 | 215000 |
| 2022-11-11 | 9.34 | $9.76 | 334451 |
| 2022-11-10 | 9.30 | $9.60 | 248400 |
| 2022-11-09 | 9.27 | $9.30 | 361900 |
| 2022-11-08 | 9.26 | $9.56 | 246600 |
| 2022-11-07 | 9.23 | $9.51 | 434207 |
| 2022-11-04 | 9.20 | $9.57 | 225800 |
| 2022-11-03 | 9.16 | $9.25 | 167000 |
| 2022-11-02 | 9.15 | $9.28 | 193115 |
| 2022-11-01 | 9.14 | $9.43 | 192101 |
| 2022-10-31 | 9.11 | $9.38 | 233400 |
| 2022-10-28 | 9.08 | $9.31 | 185400 |
| 2022-10-27 | 9.06 | $9.37 | 266639 |
| 2022-10-26 | 9.02 | $9.31 | 196500 |
| 2022-10-25 | 8.99 | $9.13 | 286500 |
| 2022-10-24 | 8.98 | $9.04 | 263027 |
| 2022-10-21 | 8.97 | $9.09 | 236500 |
| 2022-10-20 | 8.96 | $8.93 | 253817 |
| 2022-10-19 | 8.96 | $8.94 | 189900 |
| 2022-10-18 | 8.97 | $8.93 | 182434 |
| 2022-10-17 | 8.97 | $8.93 | 165400 |
| 2022-10-14 | 8.97 | $8.77 | 432000 |
| 2022-10-13 | 9.00 | $8.95 | 461800 |
| 2022-10-12 | 9.00 | $8.91 | 236200 |
| 2022-10-11 | 9.01 | $8.91 | 325037 |
| 2022-10-10 | 9.02 | $9.03 | 292407 |
| 2022-10-07 | 9.02 | $9.18 | 275821 |
| 2022-10-06 | 9.00 | $9.29 | 433630 |
| 2022-10-05 | 8.97 | $9.36 | 224806 |
| 2022-10-04 | 8.93 | $9.28 | 206400 |
| 2022-10-03 | 8.90 | $8.97 | 193400 |
| 2022-09-30 | 8.89 | $8.69 | 538223 |
| 2022-09-29 | 8.91 | $8.59 | 231300 |
| 2022-09-28 | 8.94 | $8.66 | 205505 |
| 2022-09-27 | 8.97 | $8.38 | 256538 |
| 2022-09-26 | 9.03 | $8.25 | 517742 |
| 2022-09-23 | 9.12 | $8.47 | 463200 |
| 2022-09-22 | 9.18 | $8.93 | 222513 |
| 2022-09-21 | 9.21 | $8.91 | 273601 |
| 2022-09-20 | 9.24 | $9.04 | 208215 |
| 2022-09-19 | 9.26 | $9.09 | 178200 |
| 2022-09-16 | 9.28 | $8.97 | 246340 |
| 2022-09-15 | 9.31 | $9.10 | 170700 |
| 2022-09-14 | 9.34 | $9.25 | 248118 |
| 2022-09-13 | 9.35 | $9.24 | 445000 |
| 2022-09-12 | 9.36 | $9.48 | 166704 |
| 2022-09-09 | 9.34 | $9.43 | 91943 |
| 2022-09-08 | 9.34 | $9.20 | 232600 |
| 2022-09-07 | 9.35 | $9.19 | 297800 |
| 2022-09-06 | 9.37 | $9.21 | 275800 |
| 2022-09-02 | 9.38 | $9.28 | 104100 |
| 2022-09-01 | 9.39 | $9.11 | 352210 |
| 2022-08-31 | 9.42 | $9.39 | 162631 |
| 2022-08-30 | 9.43 | $9.46 | 266636 |
| 2022-08-29 | 9.42 | $9.74 | 177641 |
| 2022-08-26 | 9.39 | $9.65 | 203528 |
| 2022-08-25 | 9.36 | $9.74 | 201600 |
| 2022-08-24 | 9.32 | $9.70 | 129600 |
| 2022-08-23 | 9.28 | $9.66 | 120501 |
| 2022-08-22 | 9.24 | $9.40 | 145444 |
| 2022-08-19 | 9.23 | $9.47 | 163714 |
| 2022-08-18 | 9.20 | $9.58 | 108118 |
| 2022-08-17 | 9.16 | $9.47 | 195946 |
| 2022-08-16 | 9.13 | $9.54 | 274401 |
| 2022-08-15 | 9.09 | $9.32 | 321625 |
| 2022-08-12 | 9.06 | $9.50 | 169600 |
| 2022-08-11 | 9.02 | $9.50 | 177994 |
| 2022-08-10 | 8.97 | $9.31 | 177600 |
| 2022-08-09 | 8.93 | $9.11 | 153000 |
| 2022-08-08 | 8.91 | $9.05 | 234500 |
| 2022-08-05 | 8.90 | $9.04 | 112714 |
| 2022-08-04 | 8.88 | $8.96 | 281500 |
| 2022-08-03 | 8.87 | $8.96 | 193400 |
| 2022-08-02 | 8.87 | $9.06 | 147112 |
| 2022-08-01 | 8.85 | $9.18 | 130400 |
| 2022-07-29 | 8.81 | $9.18 | 279600 |
| 2022-07-28 | 8.77 | $9.00 | 212506 |
| 2022-07-27 | 8.75 | $8.89 | 153434 |
| 2022-07-26 | 8.73 | $8.74 | 131735 |
| 2022-07-25 | 8.73 | $8.74 | 160100 |
| 2022-07-22 | 8.73 | $8.55 | 238914 |
| 2022-07-21 | 8.75 | $8.62 | 277523 |
| 2022-07-20 | 8.76 | $8.56 | 375700 |
| 2022-07-19 | 8.78 | $8.47 | 242205 |
| 2022-07-18 | 8.82 | $8.30 | 382932 |
| 2022-07-15 | 8.87 | $8.22 | 366500 |
| 2022-07-14 | 8.94 | $8.15 | 400300 |
| 2022-07-13 | 9.02 | $8.37 | 479500 |
| 2022-07-12 | 9.09 | $8.33 | 269500 |
| 2022-07-11 | 9.17 | $8.42 | 337647 |
| 2022-07-08 | 9.25 | $8.45 | 422100 |
| 2022-07-07 | 9.34 | $8.41 | 930301 |
| 2022-07-06 | 9.43 | $8.09 | 1.9M |
| 2022-07-05 | 9.58 | $8.50 | 704814 |
| 2022-07-01 | 9.69 | $8.98 | 251442 |
| 2022-06-30 | 9.76 | $8.98 | 323727 |
| 2022-06-29 | 9.85 | $9.22 | 190700 |
| 2022-06-28 | 9.91 | $9.34 | 201515 |
| 2022-06-27 | 9.97 | $9.21 | 365441 |
| 2022-06-24 | 10.05 | $8.98 | 421321 |
| 2022-06-23 | 10.16 | $8.75 | 850400 |
| 2022-06-22 | 10.31 | $9.10 | 575431 |
| 2022-06-21 | 10.44 | $9.57 | 255600 |
| 2022-06-17 | 10.53 | $9.48 | 231522 |
| 2022-06-16 | 10.64 | $9.85 | 460366 |
| 2022-06-15 | 10.73 | $10.34 | 770200 |
| 2022-06-14 | 10.77 | $10.03 | 333800 |
| 2022-06-13 | 10.85 | $10.46 | 337200 |
| 2022-06-10 | 10.89 | $11.03 | 331219 |
| 2022-06-09 | 10.87 | $11.10 | 335209 |
| 2022-06-08 | 10.85 | $11.14 | 167436 |
| 2022-06-07 | 10.82 | $11.21 | 137729 |
| 2022-06-06 | 10.77 | $11.09 | 191205 |
| 2022-06-03 | 10.74 | $11.03 | 144626 |
| 2022-06-02 | 10.71 | $11.00 | 172427 |
| 2022-06-01 | 10.68 | $10.84 | 237414 |
| 2022-05-31 | 10.66 | $10.81 | 237743 |
| 2022-05-27 | 10.65 | $10.74 | 170000 |
| 2022-05-26 | 10.64 | $10.60 | 313230 |
| 2022-05-25 | 10.64 | $10.60 | 278600 |
| 2022-05-24 | 10.65 | $10.55 | 280917 |
| 2022-05-23 | 10.66 | $10.60 | 273243 |
| 2022-05-20 | 10.66 | $10.46 | 244700 |
| 2022-05-19 | 10.68 | $10.53 | 525521 |
| 2022-05-18 | 10.70 | $10.74 | 323443 |
| 2022-05-17 | 10.70 | $10.92 | 260700 |
| 2022-05-16 | 10.67 | $10.50 | 195043 |
| 2022-05-13 | 10.69 | $10.44 | 284444 |
| 2022-05-12 | 10.72 | $10.30 | 247700 |
| 2022-05-11 | 10.76 | $10.38 | 234454 |
| 2022-05-10 | 10.80 | $10.25 | 280729 |
| 2022-05-09 | 10.86 | $10.33 | 380753 |
| 2022-05-06 | 10.91 | $11.03 | 287706 |
| 2022-05-05 | 10.90 | $10.75 | 255429 |
| 2022-05-04 | 10.92 | $11.03 | 427400 |
| 2022-05-03 | 10.90 | $10.91 | 231100 |
| 2022-05-02 | 10.90 | $10.71 | 188621 |
| 2022-04-29 | 10.92 | $10.77 | 323801 |
| 2022-04-28 | 10.94 | $10.81 | 301379 |
| 2022-04-27 | 10.95 | $10.47 | 312639 |
| 2022-04-26 | 11.01 | $10.29 | 234434 |
| 2022-04-25 | 11.08 | $10.31 | 781725 |
| 2022-04-22 | 11.16 | $10.78 | 455221 |
| 2022-04-21 | 11.20 | $11.16 | 338439 |
| 2022-04-20 | 11.21 | $11.48 | 276900 |
| 2022-04-19 | 11.18 | $11.53 | 363504 |
| 2022-04-18 | 11.14 | $11.53 | 386204 |
| 2022-04-14 | 11.10 | $11.46 | 222100 |
| 2022-04-13 | 11.06 | $11.40 | 262800 |
| 2022-04-12 | 11.03 | $11.30 | 271346 |
| 2022-04-11 | 11.00 | $11.01 | 300331 |
| 2022-04-08 | 11.00 | $11.15 | 302116 |
| 2022-04-07 | 10.98 | $11.20 | 303600 |
| 2022-04-06 | 10.96 | $11.27 | 448200 |
| 2022-04-05 | 10.92 | $11.19 | 272837 |
| 2022-04-04 | 10.90 | $11.43 | 294923 |
| 2022-04-01 | 10.84 | $11.38 | 272919 |
| 2022-03-31 | 10.78 | $11.04 | 549300 |
| 2022-03-30 | 10.75 | $11.06 | 487300 |
| 2022-03-29 | 10.72 | $11.15 | 548002 |
| 2022-03-28 | 10.68 | $11.26 | 306113 |
| 2022-03-25 | 10.62 | $11.48 | 550400 |
| 2022-03-24 | 10.53 | $11.30 | 369636 |
| 2022-03-23 | 10.44 | $11.16 | 436800 |
| 2022-03-22 | 10.37 | $10.92 | 513047 |
| 2022-03-21 | 10.31 | $10.69 | 391979 |
| 2022-03-18 | 10.27 | $10.31 | 460313 |
| 2022-03-17 | 10.27 | $10.33 | 467200 |
| 2022-03-16 | 10.26 | $9.92 | 309200 |
| 2022-03-15 | 10.29 | $9.83 | 593646 |
| 2022-03-14 | 10.34 | $10.14 | 355300 |
| 2022-03-11 | 10.36 | $10.71 | 277600 |
| 2022-03-10 | 10.33 | $10.85 | 545934 |
| 2022-03-09 | 10.27 | $10.38 | 401839 |
| 2022-03-08 | 10.26 | $10.75 | 467745 |
| 2022-03-07 | 10.21 | $10.55 | 532100 |
| 2022-03-04 | 10.18 | $10.59 | 364266 |
| 2022-03-03 | 10.13 | $10.53 | 635447 |
| 2022-03-02 | 10.09 | $10.45 | 275900 |
| 2022-03-01 | 10.05 | $10.28 | 572644 |
| 2022-02-28 | 10.03 | $10.37 | 463715 |
| 2022-02-25 | 9.99 | $10.26 | 350600 |
| 2022-02-24 | 9.96 | $9.95 | 524000 |
| 2022-02-23 | 9.97 | $10.00 | 301600 |
| 2022-02-22 | 9.96 | $9.87 | 257500 |
| 2022-02-18 | 9.97 | $10.02 | 272245 |
| 2022-02-17 | 9.97 | $10.11 | 260381 |
| 2022-02-16 | 9.95 | $10.07 | 313000 |
| 2022-02-15 | 9.94 | $9.96 | 325810 |
| 2022-02-14 | 9.94 | $10.08 | 288800 |
| 2022-02-11 | 9.92 | $10.27 | 201700 |
| 2022-02-10 | 9.88 | $10.15 | 439800 |
| 2022-02-09 | 9.86 | $10.16 | 205900 |
| 2022-02-08 | 9.82 | $10.05 | 291600 |
| 2022-02-07 | 9.80 | $10.07 | 436251 |
| 2022-02-04 | 9.77 | $10.02 | 238710 |
| 2022-02-03 | 9.75 | $9.95 | 217724 |
| 2022-02-02 | 9.72 | $10.04 | 620333 |
| 2022-02-01 | 9.69 | $10.01 | 282603 |
| 2022-01-31 | 9.66 | $9.71 | 249035 |
| 2022-01-28 | 9.65 | $9.67 | 230400 |
| 2022-01-27 | 9.65 | $9.64 | 232200 |
| 2022-01-26 | 9.65 | $9.58 | 266713 |
| 2022-01-25 | 9.66 | $9.57 | 352949 |
| 2022-01-24 | 9.67 | $9.45 | 725933 |
| 2022-01-21 | 9.69 | $9.52 | 789905 |
| 2022-01-20 | 9.71 | $10.04 | 287230 |
| 2022-01-19 | 9.68 | $10.06 | 361700 |
| 2022-01-18 | 9.64 | $10.07 | 330200 |
| 2022-01-14 | 9.59 | $10.06 | 217800 |
| 2022-01-13 | 9.54 | $9.99 | 320448 |
| 2022-01-12 | 9.49 | $10.06 | 393800 |
| 2022-01-11 | 9.43 | $9.95 | 399700 |
| 2022-01-10 | 9.38 | $9.77 | 273932 |
| 2022-01-07 | 9.34 | $9.76 | 429822 |
| 2022-01-06 | 9.29 | $9.55 | 256523 |
| 2022-01-05 | 9.27 | $9.51 | 404733 |
| 2022-01-04 | 9.24 | $9.56 | 274250 |
| 2022-01-03 | 9.21 | $9.40 | 392706 |
| 2021-12-31 | 9.19 | $9.35 | 322245 |
| 2021-12-30 | 9.17 | $9.28 | 225421 |
| 2021-12-29 | 9.16 | $9.32 | 313900 |
| 2021-12-28 | 9.14 | $9.23 | 276800 |
| 2021-12-27 | 9.13 | $9.25 | 338200 |
| 2021-12-23 | 9.12 | $9.07 | 227301 |
| 2021-12-22 | 9.12 | $8.95 | 400200 |
| 2021-12-21 | 9.14 | $8.90 | 369117 |
| 2021-12-20 | 9.16 | $8.68 | 621222 |
| 2021-12-17 | 9.22 | $8.95 | 453735 |
| 2021-12-16 | 9.24 | $9.05 | 325600 |
| 2021-12-15 | 9.26 | $8.99 | 341500 |
| 2021-12-14 | 9.29 | $8.99 | 468600 |
| 2021-12-13 | 9.32 | $9.12 | 215640 |
| 2021-12-10 | 9.35 | $9.31 | 215525 |
| 2021-12-09 | 9.35 | $9.28 | 166545 |
| 2021-12-08 | 9.36 | $9.38 | 200000 |
| 2021-12-07 | 9.35 | $9.34 | 182202 |
| 2021-12-06 | 9.36 | $9.20 | 186107 |
| 2021-12-03 | 9.37 | $9.12 | 194200 |
| 2021-12-02 | 9.40 | $9.18 | 360209 |
| 2021-12-01 | 9.42 | $9.08 | 291318 |
| 2021-11-30 | 9.46 | $9.24 | 316600 |
| 2021-11-29 | 9.48 | $9.35 | 139528 |
| 2021-11-26 | 9.49 | $9.21 | 277900 |
| 2021-11-24 | 9.52 | $9.54 | 162126 |
| 2021-11-23 | 9.52 | $9.52 | 165000 |
| 2021-11-22 | 9.52 | $9.47 | 231100 |
| 2021-11-19 | 9.53 | $9.38 | 375100 |
| 2021-11-18 | 9.55 | $9.59 | 484900 |
| 2021-11-17 | 9.54 | $9.67 | 193400 |
| 2021-11-16 | 9.53 | $9.69 | 271930 |
| 2021-11-15 | 9.51 | $9.69 | 448607 |
| 2021-11-12 | 9.49 | $9.66 | 244426 |
| 2021-11-11 | 9.47 | $9.66 | 458415 |
| 2021-11-10 | 9.45 | $9.47 | 174200 |
| 2021-11-09 | 9.45 | $9.55 | 163000 |
| 2021-11-08 | 9.44 | $9.57 | 369931 |
| 2021-11-05 | 9.43 | $9.49 | 237707 |
| 2021-11-04 | 9.42 | $9.44 | 186816 |
| 2021-11-03 | 9.42 | $9.49 | 154167 |
| 2021-11-02 | 9.41 | $9.47 | 264300 |
| 2021-11-01 | 9.40 | $9.50 | 258801 |
| 2021-10-29 | 9.39 | $9.50 | 207805 |
| 2021-10-28 | 9.38 | $9.50 | 321039 |
| 2021-10-27 | 9.37 | $9.40 | 285804 |
| 2021-10-26 | 9.37 | $9.54 | 178200 |
| 2021-10-25 | 9.35 | $9.63 | 168400 |
| 2021-10-22 | 9.32 | $9.54 | 376244 |
| 2021-10-21 | 9.30 | $9.42 | 160500 |
| 2021-10-20 | 9.28 | $9.54 | 258601 |
| 2021-10-19 | 9.26 | $9.49 | 130801 |
| 2021-10-18 | 9.23 | $9.50 | 210300 |
| 2021-10-15 | 9.20 | $9.51 | 247300 |
| 2021-10-14 | 9.17 | $9.38 | 248040 |
| 2021-10-13 | 9.15 | $9.35 | 200700 |
| 2021-10-12 | 9.13 | $9.30 | 234912 |
| 2021-10-11 | 9.11 | $9.29 | 317100 |
| 2021-10-08 | 9.09 | $9.15 | 144030 |
| 2021-10-07 | 9.09 | $9.06 | 290248 |
| 2021-10-06 | 9.09 | $9.06 | 172334 |
| 2021-10-05 | 9.09 | $9.14 | 512758 |
| 2021-10-04 | 9.09 | $9.14 | 168321 |
| 2021-10-01 | 9.08 | $9.06 | 232229 |
| 2021-09-30 | 9.08 | $8.93 | 381319 |
| 2021-09-29 | 9.10 | $8.96 | 279603 |
| 2021-09-28 | 9.12 | $9.01 | 222800 |
| 2021-09-27 | 9.13 | $9.11 | 172800 |
| 2021-09-24 | 9.13 | $9.00 | 256848 |
| 2021-09-23 | 9.14 | $9.07 | 259200 |
| 2021-09-22 | 9.15 | $9.02 | 199914 |
| 2021-09-21 | 9.16 | $8.80 | 353317 |
| 2021-09-20 | 9.20 | $8.72 | 440055 |
| 2021-09-17 | 9.25 | $9.01 | 453708 |
| 2021-09-16 | 9.28 | $9.28 | 131900 |
| 2021-09-15 | 9.28 | $9.42 | 250900 |
| 2021-09-14 | 9.26 | $9.23 | 162300 |
| 2021-09-13 | 9.27 | $9.35 | 208838 |
| 2021-09-10 | 9.26 | $9.30 | 166419 |
| 2021-09-09 | 9.25 | $9.33 | 150007 |
| 2021-09-08 | 9.25 | $9.31 | 255310 |
| 2021-09-07 | 9.24 | $9.34 | 252220 |
| 2021-09-03 | 9.23 | $9.42 | 216847 |
| 2021-09-02 | 9.21 | $9.40 | 261200 |
| 2021-09-01 | 9.19 | $9.26 | 287672 |
| 2021-08-31 | 9.18 | $9.29 | 206336 |
| 2021-08-30 | 9.17 | $9.30 | 279500 |
| 2021-08-27 | 9.16 | $9.32 | 231800 |
| 2021-08-26 | 9.14 | $9.13 | 239900 |
| 2021-08-25 | 9.14 | $9.08 | 735935 |
| 2021-08-24 | 9.15 | $9.18 | 182047 |
| 2021-08-23 | 9.14 | $9.07 | 272528 |
| 2021-08-20 | 9.15 | $8.80 | 251300 |
| 2021-08-19 | 9.19 | $8.80 | 621245 |
| 2021-08-18 | 9.23 | $9.14 | 327627 |
| 2021-08-17 | 9.24 | $9.32 | 200217 |
| 2021-08-16 | 9.23 | $9.34 | 232261 |
| 2021-08-13 | 9.22 | $9.43 | 187219 |
| 2021-08-12 | 9.19 | $9.44 | 300502 |
| 2021-08-11 | 9.17 | $9.37 | 386100 |
| 2021-08-10 | 9.15 | $9.25 | 265300 |
| 2021-08-09 | 9.13 | $9.11 | 185000 |
| 2021-08-06 | 9.14 | $9.10 | 176928 |
| 2021-08-05 | 9.14 | $9.10 | 238342 |
| 2021-08-04 | 9.15 | $9.07 | 306600 |
| 2021-08-03 | 9.15 | $9.17 | 214927 |
| 2021-08-02 | 9.15 | $9.19 | 227340 |
| 2021-07-30 | 9.15 | $9.25 | 188400 |
| 2021-07-29 | 9.14 | $9.33 | 290200 |
| 2021-07-28 | 9.12 | $9.20 | 287530 |
| 2021-07-27 | 9.11 | $9.07 | 189100 |
| 2021-07-26 | 9.11 | $9.07 | 308318 |
| 2021-07-23 | 9.12 | $9.00 | 815400 |
| 2021-07-22 | 9.13 | $8.91 | 624800 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
11.40
2026-07-17
Close Price
$11.39
Vol: 138050
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
8.39
Average
9.71
Maximum
13.07
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 11.40 | $11.39 | 138050 |
| 2026-07-16 | 11.40 | $11.48 | 79400 |
| 2026-07-15 | 11.39 | $11.50 | 118100 |
| 2026-07-14 | 11.38 | $11.64 | 136600 |
| 2026-07-13 | 11.35 | $11.56 | 275700 |
| 2026-07-10 | 11.34 | $11.38 | 107100 |
| 2026-07-09 | 11.34 | $11.38 | 177800 |
| 2026-07-08 | 11.34 | $11.53 | 126100 |
| 2026-07-07 | 11.33 | $11.62 | 117821 |
| 2026-07-06 | 11.31 | $11.38 | 118600 |
| 2026-07-02 | 11.32 | $11.46 | 138800 |
| 2026-07-01 | 11.32 | $11.26 | 198828 |
| 2026-06-30 | 11.35 | $11.31 | 533336 |
| 2026-06-29 | 11.37 | $10.95 | 417546 |
| 2026-06-26 | 11.44 | $10.82 | 245400 |
| 2026-06-25 | 11.52 | $10.93 | 319900 |
| 2026-06-24 | 11.60 | $10.82 | 525500 |
| 2026-06-23 | 11.69 | $11.36 | 297146 |
| 2026-06-22 | 11.73 | $11.48 | 198747 |
| 2026-06-18 | 11.77 | $11.57 | 201545 |
| 2026-06-17 | 11.80 | $11.64 | 275800 |
| 2026-06-16 | 11.83 | $11.71 | 133327 |
| 2026-06-15 | 11.85 | $11.58 | 143069 |
| 2026-06-12 | 11.88 | $11.83 | 115905 |
| 2026-06-11 | 11.89 | $11.81 | 174700 |
| 2026-06-10 | 11.91 | $11.60 | 175211 |
| 2026-06-09 | 11.95 | $11.63 | 186900 |
| 2026-06-08 | 12.00 | $11.71 | 157307 |
| 2026-06-05 | 12.03 | $11.64 | 252939 |
| 2026-06-04 | 12.08 | $12.03 | 207505 |
| 2026-06-03 | 12.09 | $12.03 | 203300 |
| 2026-06-02 | 12.11 | $12.19 | 173129 |
| 2026-06-01 | 12.11 | $12.00 | 197300 |
| 2026-05-29 | 12.13 | $12.07 | 201105 |
| 2026-05-28 | 12.14 | $12.04 | 187100 |
| 2026-05-27 | 12.16 | $11.93 | 175547 |
| 2026-05-26 | 12.19 | $12.10 | 190192 |
| 2026-05-22 | 12.21 | $12.04 | 192701 |
| 2026-05-21 | 12.22 | $12.05 | 132300 |
| 2026-05-20 | 12.24 | $12.13 | 192800 |
| 2026-05-19 | 12.25 | $12.05 | 152246 |
| 2026-05-18 | 12.27 | $12.05 | 190436 |
| 2026-05-15 | 12.29 | $11.88 | 239400 |
| 2026-05-14 | 12.33 | $12.28 | 209703 |
| 2026-05-13 | 12.33 | $12.49 | 366920 |
| 2026-05-12 | 12.31 | $12.49 | 287321 |
| 2026-05-11 | 12.29 | $12.51 | 222238 |
| 2026-05-08 | 12.27 | $12.25 | 89600 |
| 2026-05-07 | 12.27 | $12.17 | 145100 |
| 2026-05-06 | 12.29 | $12.37 | 189607 |
| 2026-05-05 | 12.28 | $12.55 | 163291 |
| 2026-05-04 | 12.26 | $12.41 | 241795 |
| 2026-05-01 | 12.24 | $12.37 | 158500 |
| 2026-04-30 | 12.24 | $12.42 | 224114 |
| 2026-04-29 | 12.22 | $12.12 | 155300 |
| 2026-04-28 | 12.24 | $12.05 | 112300 |
| 2026-04-27 | 12.26 | $12.07 | 142200 |
| 2026-04-24 | 12.27 | $12.12 | 125026 |
| 2026-04-23 | 12.28 | $12.13 | 169538 |
| 2026-04-22 | 12.29 | $12.17 | 132844 |
| 2026-04-21 | 12.30 | $12.08 | 91318 |
| 2026-04-20 | 12.31 | $12.22 | 209901 |
| 2026-04-17 | 12.30 | $12.19 | 365126 |
| 2026-04-16 | 12.29 | $12.46 | 193400 |
| 2026-04-15 | 12.26 | $12.33 | 151800 |
| 2026-04-14 | 12.23 | $12.57 | 168300 |
| 2026-04-13 | 12.18 | $12.64 | 164426 |
| 2026-04-10 | 12.13 | $12.48 | 76043 |
| 2026-04-09 | 12.08 | $12.40 | 198417 |
| 2026-04-08 | 12.05 | $12.40 | 232000 |
| 2026-04-07 | 12.02 | $12.26 | 112904 |
| 2026-04-06 | 11.99 | $12.24 | 212528 |
| 2026-04-02 | 11.97 | $12.28 | 120100 |
| 2026-04-01 | 11.95 | $12.22 | 274326 |
| 2026-03-31 | 11.94 | $12.05 | 499000 |
| 2026-03-30 | 11.95 | $11.88 | 308200 |
| 2026-03-27 | 11.98 | $11.90 | 134506 |
| 2026-03-26 | 12.01 | $11.87 | 133305 |
| 2026-03-25 | 12.06 | $11.90 | 173600 |
| 2026-03-24 | 12.11 | $11.72 | 324800 |
| 2026-03-23 | 12.19 | $11.52 | 229577 |
| 2026-03-20 | 12.28 | $11.37 | 451021 |
| 2026-03-19 | 12.40 | $11.82 | 263746 |
| 2026-03-18 | 12.48 | $12.00 | 185502 |
| 2026-03-17 | 12.55 | $12.20 | 141000 |
| 2026-03-16 | 12.60 | $12.15 | 128730 |
| 2026-03-13 | 12.66 | $12.13 | 197800 |
| 2026-03-12 | 12.73 | $12.43 | 346332 |
| 2026-03-11 | 12.77 | $12.42 | 371959 |
| 2026-03-10 | 12.82 | $12.34 | 182321 |
| 2026-03-09 | 12.88 | $12.31 | 285100 |
| 2026-03-06 | 12.94 | $12.27 | 329100 |
| 2026-03-05 | 13.00 | $12.42 | 351247 |
| 2026-03-04 | 13.05 | $12.76 | 385921 |
| 2026-03-03 | 13.07 | $13.03 | 383423 |
| 2026-03-02 | 13.06 | $13.64 | 330907 |
| 2026-02-27 | 12.99 | $13.56 | 208341 |
| 2026-02-26 | 12.92 | $13.32 | 176000 |
| 2026-02-25 | 12.87 | $13.10 | 157000 |
| 2026-02-24 | 12.84 | $13.05 | 170500 |
| 2026-02-23 | 12.81 | $12.83 | 182600 |
| 2026-02-20 | 12.80 | $12.75 | 110010 |
| 2026-02-19 | 12.79 | $12.67 | 223427 |
| 2026-02-18 | 12.79 | $12.77 | 278400 |
| 2026-02-17 | 12.78 | $12.80 | 502800 |
| 2026-02-13 | 12.76 | $13.15 | 215903 |
| 2026-02-12 | 12.70 | $13.16 | 262747 |
| 2026-02-11 | 12.63 | $13.28 | 238805 |
| 2026-02-10 | 12.54 | $12.95 | 172951 |
| 2026-02-09 | 12.48 | $12.86 | 236429 |
| 2026-02-06 | 12.42 | $12.60 | 237227 |
| 2026-02-05 | 12.38 | $12.33 | 292505 |
| 2026-02-04 | 12.36 | $12.68 | 317220 |
| 2026-02-03 | 12.30 | $12.67 | 343010 |
| 2026-02-02 | 12.23 | $12.11 | 562000 |
| 2026-01-30 | 12.22 | $12.47 | 419600 |
| 2026-01-29 | 12.16 | $12.87 | 406448 |
| 2026-01-28 | 12.05 | $12.80 | 309046 |
| 2026-01-27 | 11.94 | $12.57 | 302000 |
| 2026-01-26 | 11.85 | $12.54 | 337300 |
| 2026-01-23 | 11.75 | $12.44 | 357061 |
| 2026-01-22 | 11.66 | $12.31 | 375592 |
| 2026-01-21 | 11.57 | $12.10 | 356872 |
| 2026-01-20 | 11.50 | $11.88 | 797717 |
| 2026-01-16 | 11.44 | $11.88 | 222044 |
| 2026-01-15 | 11.37 | $11.81 | 296837 |
| 2026-01-14 | 11.31 | $11.83 | 411036 |
| 2026-01-13 | 11.24 | $11.68 | 342000 |
| 2026-01-12 | 11.18 | $11.50 | 277442 |
| 2026-01-09 | 11.13 | $11.39 | 192100 |
| 2026-01-08 | 11.09 | $11.36 | 156900 |
| 2026-01-07 | 11.05 | $11.33 | 230443 |
| 2026-01-06 | 11.01 | $11.40 | 430842 |
| 2026-01-05 | 10.96 | $11.34 | 474129 |
| 2026-01-02 | 10.91 | $11.21 | 446535 |
| 2025-12-31 | 10.88 | $10.98 | 390540 |
| 2025-12-30 | 10.86 | $11.04 | 293600 |
| 2025-12-29 | 10.83 | $10.80 | 256300 |
| 2025-12-26 | 10.82 | $11.07 | 195900 |
| 2025-12-24 | 10.79 | $11.01 | 107149 |
| 2025-12-23 | 10.75 | $11.07 | 228630 |
| 2025-12-22 | 10.70 | $10.87 | 187300 |
| 2025-12-19 | 10.67 | $10.83 | 138117 |
| 2025-12-18 | 10.63 | $10.73 | 127500 |
| 2025-12-17 | 10.60 | $10.71 | 138519 |
| 2025-12-16 | 10.57 | $10.65 | 252639 |
| 2025-12-15 | 10.54 | $10.77 | 174715 |
| 2025-12-12 | 10.50 | $10.79 | 175600 |
| 2025-12-11 | 10.45 | $10.98 | 314805 |
| 2025-12-10 | 10.38 | $10.76 | 120155 |
| 2025-12-09 | 10.33 | $10.64 | 190900 |
| 2025-12-08 | 10.29 | $10.53 | 166400 |
| 2025-12-05 | 10.25 | $10.66 | 226816 |
| 2025-12-04 | 10.20 | $10.65 | 140800 |
| 2025-12-03 | 10.15 | $10.56 | 168515 |
| 2025-12-02 | 10.10 | $10.41 | 133127 |
| 2025-12-01 | 10.06 | $10.46 | 249400 |
| 2025-11-28 | 10.02 | $10.35 | 122708 |
| 2025-11-26 | 9.98 | $10.25 | 192200 |
| 2025-11-25 | 9.95 | $9.99 | 111906 |
| 2025-11-24 | 9.95 | $9.83 | 249146 |
| 2025-11-21 | 9.96 | $9.73 | 123800 |
| 2025-11-20 | 9.98 | $9.75 | 91419 |
| 2025-11-19 | 10.00 | $9.83 | 138319 |
| 2025-11-18 | 10.01 | $9.91 | 162400 |
| 2025-11-17 | 10.02 | $9.94 | 199612 |
| 2025-11-14 | 10.02 | $10.07 | 261900 |
| 2025-11-13 | 10.01 | $10.30 | 311376 |
| 2025-11-12 | 9.97 | $10.28 | 181440 |
| 2025-11-11 | 9.93 | $10.31 | 222755 |
| 2025-11-10 | 9.89 | $10.16 | 211541 |
| 2025-11-07 | 9.86 | $10.00 | 178504 |
| 2025-11-06 | 9.84 | $9.85 | 234500 |
| 2025-11-05 | 9.85 | $9.84 | 169601 |
| 2025-11-04 | 9.85 | $9.77 | 284722 |
| 2025-11-03 | 9.87 | $9.83 | 138800 |
| 2025-10-31 | 9.88 | $9.85 | 216134 |
| 2025-10-30 | 9.89 | $9.83 | 169200 |
| 2025-10-29 | 9.90 | $9.88 | 156600 |
| 2025-10-28 | 9.91 | $9.93 | 272100 |
| 2025-10-27 | 9.92 | $9.93 | 296428 |
| 2025-10-24 | 9.93 | $9.93 | 209000 |
| 2025-10-23 | 9.94 | $9.92 | 411824 |
| 2025-10-22 | 9.96 | $9.78 | 515800 |
| 2025-10-21 | 9.99 | $9.73 | 368708 |
| 2025-10-20 | 10.02 | $9.80 | 362026 |
| 2025-10-17 | 10.05 | $9.69 | 234700 |
| 2025-10-16 | 10.10 | $9.78 | 343900 |
| 2025-10-15 | 10.13 | $9.86 | 450633 |
| 2025-10-14 | 10.16 | $9.89 | 320863 |
| 2025-10-13 | 10.19 | $9.93 | 483904 |
| 2025-10-10 | 10.21 | $9.97 | 270976 |
| 2025-10-09 | 10.23 | $10.21 | 187600 |
| 2025-10-08 | 10.22 | $10.33 | 220400 |
| 2025-10-07 | 10.21 | $10.29 | 189456 |
| 2025-10-06 | 10.20 | $10.33 | 187400 |
| 2025-10-03 | 10.18 | $10.26 | 145533 |
| 2025-10-02 | 10.16 | $10.30 | 213201 |
| 2025-10-01 | 10.15 | $10.33 | 333434 |
| 2025-09-30 | 10.12 | $10.17 | 304547 |
| 2025-09-29 | 10.12 | $10.17 | 375200 |
| 2025-09-26 | 10.11 | $10.23 | 160000 |
| 2025-09-25 | 10.09 | $10.22 | 207200 |
| 2025-09-24 | 10.08 | $10.21 | 194831 |
| 2025-09-23 | 10.06 | $10.17 | 239501 |
| 2025-09-22 | 10.05 | $10.06 | 235550 |
| 2025-09-19 | 10.05 | $10.01 | 133300 |
| 2025-09-18 | 10.05 | $10.04 | 129625 |
| 2025-09-17 | 10.04 | $10.02 | 173005 |
| 2025-09-16 | 10.04 | $10.01 | 134807 |
| 2025-09-15 | 10.03 | $10.02 | 203345 |
| 2025-09-12 | 10.02 | $10.13 | 106000 |
| 2025-09-11 | 10.00 | $10.16 | 278900 |
| 2025-09-10 | 9.97 | $10.14 | 170900 |
| 2025-09-09 | 9.94 | $10.06 | 187600 |
| 2025-09-08 | 9.92 | $10.08 | 143608 |
| 2025-09-05 | 9.89 | $10.03 | 99100 |
| 2025-09-04 | 9.87 | $9.99 | 104100 |
| 2025-09-03 | 9.85 | $10.01 | 315202 |
| 2025-09-02 | 9.82 | $10.00 | 259500 |
| 2025-08-29 | 9.79 | $10.11 | 277500 |
| 2025-08-28 | 9.75 | $10.05 | 174000 |
| 2025-08-27 | 9.71 | $9.93 | 182000 |
| 2025-08-26 | 9.69 | $9.99 | 202100 |
| 2025-08-25 | 9.65 | $9.90 | 184549 |
| 2025-08-22 | 9.62 | $9.84 | 226638 |
| 2025-08-21 | 9.60 | $9.66 | 68400 |
| 2025-08-20 | 9.60 | $9.59 | 123112 |
| 2025-08-19 | 9.60 | $9.60 | 93700 |
| 2025-08-18 | 9.60 | $9.57 | 178800 |
| 2025-08-15 | 9.61 | $9.53 | 92000 |
| 2025-08-14 | 9.62 | $9.67 | 115765 |
| 2025-08-13 | 9.61 | $9.70 | 122020 |
| 2025-08-12 | 9.60 | $9.66 | 131200 |
| 2025-08-11 | 9.60 | $9.58 | 156022 |
| 2025-08-08 | 9.60 | $9.60 | 114331 |
| 2025-08-07 | 9.61 | $9.55 | 102349 |
| 2025-08-06 | 9.61 | $9.61 | 102600 |
| 2025-08-05 | 9.62 | $9.58 | 132500 |
| 2025-08-04 | 9.62 | $9.46 | 142200 |
| 2025-08-01 | 9.64 | $9.44 | 132300 |
| 2025-07-31 | 9.66 | $9.55 | 168900 |
| 2025-07-30 | 9.68 | $9.56 | 151218 |
| 2025-07-29 | 9.69 | $9.70 | 125900 |
| 2025-07-28 | 9.68 | $9.71 | 117232 |
| 2025-07-25 | 9.68 | $9.77 | 104520 |
| 2025-07-24 | 9.67 | $9.78 | 241727 |
| 2025-07-23 | 9.65 | $9.76 | 240000 |
| 2025-07-22 | 9.63 | $9.69 | 330903 |
| 2025-07-21 | 9.62 | $9.64 | 118501 |
| 2025-07-18 | 9.61 | $9.60 | 1.1M |
| 2025-07-17 | 9.61 | $9.59 | 217604 |
| 2025-07-16 | 9.60 | $9.55 | 205500 |
| 2025-07-15 | 9.60 | $9.51 | 155500 |
| 2025-07-14 | 9.60 | $9.69 | 228732 |
| 2025-07-11 | 9.59 | $9.75 | 119000 |
| 2025-07-10 | 9.56 | $9.78 | 169948 |
| 2025-07-09 | 9.54 | $9.72 | 100739 |
| 2025-07-08 | 9.51 | $9.74 | 132252 |
| 2025-07-07 | 9.49 | $9.63 | 199800 |
| 2025-07-03 | 9.47 | $9.75 | 103500 |
| 2025-07-02 | 9.44 | $9.67 | 196700 |
| 2025-07-01 | 9.42 | $9.55 | 145823 |
| 2025-06-30 | 9.41 | $9.45 | 205527 |
| 2025-06-27 | 9.41 | $9.41 | 170600 |
| 2025-06-26 | 9.41 | $9.36 | 167900 |
| 2025-06-25 | 9.41 | $9.25 | 167100 |
| 2025-06-24 | 9.42 | $9.33 | 149231 |
| 2025-06-23 | 9.43 | $9.34 | 125800 |
| 2025-06-20 | 9.44 | $9.39 | 121600 |
| 2025-06-18 | 9.44 | $9.46 | 107303 |
| 2025-06-17 | 9.43 | $9.48 | 118000 |
| 2025-06-16 | 9.42 | $9.48 | 131300 |
| 2025-06-13 | 9.40 | $9.45 | 263200 |
| 2025-06-12 | 9.39 | $9.43 | 171002 |
| 2025-06-11 | 9.38 | $9.46 | 172981 |
| 2025-06-10 | 9.37 | $9.55 | 163600 |
| 2025-06-09 | 9.35 | $9.44 | 209448 |
| 2025-06-06 | 9.33 | $9.52 | 168421 |
| 2025-06-05 | 9.31 | $9.47 | 213649 |
| 2025-06-04 | 9.29 | $9.48 | 438803 |
| 2025-06-03 | 9.26 | $9.44 | 298100 |
| 2025-06-02 | 9.24 | $9.28 | 240633 |
| 2025-05-30 | 9.23 | $9.23 | 222700 |
| 2025-05-29 | 9.22 | $9.32 | 199917 |
| 2025-05-28 | 9.21 | $9.25 | 158500 |
| 2025-05-27 | 9.20 | $9.35 | 115106 |
| 2025-05-23 | 9.18 | $9.24 | 91229 |
| 2025-05-22 | 9.17 | $9.22 | 76640 |
| 2025-05-21 | 9.15 | $9.20 | 90606 |
| 2025-05-20 | 9.14 | $9.18 | 62008 |
| 2025-05-19 | 9.13 | $9.18 | 102400 |
| 2025-05-16 | 9.12 | $9.23 | 116600 |
| 2025-05-15 | 9.10 | $9.18 | 94100 |
| 2025-05-14 | 9.08 | $9.32 | 199900 |
| 2025-05-13 | 9.04 | $9.35 | 166100 |
| 2025-05-12 | 9.00 | $9.22 | 170600 |
| 2025-05-09 | 8.97 | $9.13 | 89117 |
| 2025-05-08 | 8.94 | $9.05 | 106140 |
| 2025-05-07 | 8.92 | $9.00 | 70300 |
| 2025-05-06 | 8.90 | $9.00 | 97700 |
| 2025-05-05 | 8.87 | $8.98 | 132146 |
| 2025-05-02 | 8.84 | $9.05 | 144203 |
| 2025-05-01 | 8.81 | $9.00 | 229702 |
| 2025-04-30 | 8.78 | $8.97 | 269500 |
| 2025-04-29 | 8.75 | $9.08 | 154225 |
| 2025-04-28 | 8.72 | $9.05 | 124833 |
| 2025-04-25 | 8.69 | $8.92 | 217000 |
| 2025-04-24 | 8.68 | $8.93 | 206715 |
| 2025-04-23 | 8.67 | $8.83 | 325400 |
| 2025-04-22 | 8.66 | $8.75 | 258156 |
| 2025-04-21 | 8.67 | $8.60 | 303200 |
| 2025-04-17 | 8.70 | $8.77 | 190000 |
| 2025-04-16 | 8.72 | $8.67 | 262400 |
| 2025-04-15 | 8.74 | $8.62 | 280831 |
| 2025-04-14 | 8.78 | $8.66 | 566037 |
| 2025-04-11 | 8.81 | $8.45 | 662200 |
| 2025-04-10 | 8.87 | $8.42 | 398416 |
| 2025-04-09 | 8.93 | $8.53 | 938022 |
| 2025-04-08 | 8.99 | $8.08 | 526947 |
| 2025-04-07 | 9.09 | $8.00 | 573000 |
| 2025-04-04 | 9.20 | $8.31 | 595600 |
| 2025-04-03 | 9.29 | $9.01 | 319500 |
| 2025-04-02 | 9.31 | $9.38 | 145101 |
| 2025-04-01 | 9.29 | $9.37 | 201000 |
| 2025-03-31 | 9.27 | $9.33 | 292045 |
| 2025-03-28 | 9.26 | $9.34 | 102300 |
| 2025-03-27 | 9.24 | $9.43 | 135506 |
| 2025-03-26 | 9.21 | $9.37 | 126600 |
| 2025-03-25 | 9.18 | $9.31 | 277800 |
| 2025-03-24 | 9.16 | $9.40 | 141619 |
| 2025-03-21 | 9.12 | $9.30 | 92900 |
| 2025-03-20 | 9.10 | $9.43 | 226441 |
| 2025-03-19 | 9.06 | $9.41 | 244400 |
| 2025-03-18 | 9.03 | $9.31 | 257136 |
| 2025-03-17 | 9.00 | $9.26 | 159341 |
| 2025-03-14 | 8.98 | $9.09 | 224700 |
| 2025-03-13 | 8.97 | $8.97 | 221000 |
| 2025-03-12 | 8.98 | $8.97 | 210700 |
| 2025-03-11 | 8.98 | $8.89 | 345700 |
| 2025-03-10 | 9.00 | $8.93 | 275932 |
| 2025-03-07 | 9.01 | $9.07 | 357400 |
| 2025-03-06 | 9.01 | $8.90 | 375103 |
| 2025-03-05 | 9.03 | $8.84 | 275130 |
| 2025-03-04 | 9.05 | $8.78 | 481200 |
| 2025-03-03 | 9.08 | $8.90 | 292645 |
| 2025-02-28 | 9.10 | $9.02 | 171500 |
| 2025-02-27 | 9.10 | $8.97 | 239700 |
| 2025-02-26 | 9.11 | $8.97 | 203818 |
| 2025-02-25 | 9.12 | $9.00 | 186530 |
| 2025-02-24 | 9.13 | $9.07 | 174900 |
| 2025-02-21 | 9.14 | $9.18 | 191926 |
| 2025-02-20 | 9.13 | $9.32 | 151000 |
| 2025-02-19 | 9.11 | $9.23 | 186901 |
| 2025-02-18 | 9.10 | $9.29 | 329560 |
| 2025-02-14 | 9.08 | $9.16 | 183528 |
| 2025-02-13 | 9.07 | $9.13 | 290500 |
| 2025-02-12 | 9.07 | $9.05 | 278900 |
| 2025-02-11 | 9.08 | $9.11 | 865205 |
| 2025-02-10 | 9.08 | $9.15 | 211500 |
| 2025-02-07 | 9.07 | $9.07 | 193100 |
| 2025-02-06 | 9.08 | $9.04 | 226600 |
| 2025-02-05 | 9.08 | $9.03 | 240919 |
| 2025-02-04 | 9.09 | $8.99 | 409831 |
| 2025-02-03 | 9.09 | $8.88 | 676600 |
| 2025-01-31 | 9.11 | $8.98 | 830475 |
| 2025-01-30 | 9.12 | $9.02 | 817000 |
| 2025-01-29 | 9.11 | $9.05 | 240205 |
| 2025-01-28 | 9.11 | $9.17 | 233234 |
| 2025-01-27 | 9.09 | $9.11 | 215330 |
| 2025-01-24 | 9.07 | $9.15 | 206500 |
| 2025-01-23 | 9.05 | $9.24 | 145242 |
| 2025-01-22 | 9.01 | $9.20 | 182616 |
| 2025-01-21 | 8.98 | $9.32 | 227321 |
| 2025-01-17 | 8.93 | $9.25 | 887200 |
| 2025-01-16 | 8.89 | $9.11 | 196000 |
| 2025-01-15 | 8.85 | $9.20 | 216227 |
| 2025-01-14 | 8.81 | $9.18 | 286920 |
| 2025-01-13 | 8.77 | $9.11 | 388700 |
| 2025-01-10 | 8.74 | $8.95 | 221805 |
| 2025-01-08 | 8.73 | $8.96 | 187230 |
| 2025-01-07 | 8.71 | $8.90 | 257900 |
| 2025-01-06 | 8.71 | $8.80 | 322145 |
| 2025-01-03 | 8.71 | $8.75 | 242633 |
| 2025-01-02 | 8.73 | $8.69 | 255200 |
| 2024-12-31 | 8.75 | $8.54 | 637100 |
| 2024-12-30 | 8.79 | $8.50 | 459724 |
| 2024-12-27 | 8.83 | $8.58 | 356936 |
| 2024-12-26 | 8.88 | $8.65 | 271932 |
| 2024-12-24 | 8.92 | $8.67 | 166100 |
| 2024-12-23 | 8.96 | $8.62 | 343097 |
| 2024-12-20 | 9.01 | $8.56 | 272500 |
| 2024-12-19 | 9.07 | $8.43 | 403646 |
| 2024-12-18 | 9.15 | $8.58 | 543029 |
| 2024-12-17 | 9.21 | $8.75 | 659328 |
| 2024-12-16 | 9.27 | $9.04 | 659100 |
| 2024-12-13 | 9.29 | $9.19 | 118419 |
| 2024-12-12 | 9.30 | $9.19 | 135900 |
| 2024-12-11 | 9.31 | $9.27 | 137522 |
| 2024-12-10 | 9.31 | $9.28 | 230905 |
| 2024-12-09 | 9.31 | $9.30 | 184222 |
| 2024-12-06 | 9.31 | $9.20 | 162100 |
| 2024-12-05 | 9.32 | $9.30 | 204121 |
| 2024-12-04 | 9.33 | $9.33 | 162000 |
| 2024-12-03 | 9.33 | $9.37 | 218429 |
| 2024-12-02 | 9.33 | $9.31 | 337304 |
| 2024-11-29 | 9.33 | $9.47 | 210445 |
| 2024-11-27 | 9.32 | $9.45 | 321617 |
| 2024-11-26 | 9.31 | $9.35 | 134027 |
| 2024-11-25 | 9.31 | $9.36 | 249900 |
| 2024-11-22 | 9.31 | $9.33 | 167500 |
| 2024-11-21 | 9.31 | $9.31 | 171300 |
| 2024-11-20 | 9.31 | $9.21 | 183706 |
| 2024-11-19 | 9.33 | $9.19 | 163048 |
| 2024-11-18 | 9.35 | $9.23 | 201834 |
| 2024-11-15 | 9.36 | $9.09 | 163748 |
| 2024-11-14 | 9.40 | $9.17 | 138540 |
| 2024-11-13 | 9.42 | $9.19 | 204243 |
| 2024-11-12 | 9.45 | $9.22 | 177406 |
| 2024-11-11 | 9.47 | $9.45 | 137900 |
| 2024-11-08 | 9.47 | $9.60 | 299326 |
| 2024-11-07 | 9.45 | $9.58 | 133900 |
| 2024-11-06 | 9.44 | $9.59 | 337636 |
| 2024-11-05 | 9.43 | $9.45 | 87911 |
| 2024-11-04 | 9.43 | $9.36 | 130300 |
| 2024-11-01 | 9.44 | $9.42 | 161400 |
| 2024-10-31 | 9.44 | $9.32 | 171225 |
| 2024-10-30 | 9.46 | $9.41 | 215427 |
| 2024-10-29 | 9.46 | $9.41 | 127500 |
| 2024-10-28 | 9.47 | $9.43 | 200133 |
| 2024-10-25 | 9.48 | $9.48 | 145246 |
| 2024-10-24 | 9.48 | $9.45 | 154813 |
| 2024-10-23 | 9.49 | $9.47 | 209706 |
| 2024-10-22 | 9.49 | $9.57 | 218218 |
| 2024-10-21 | 9.49 | $9.47 | 130621 |
| 2024-10-18 | 9.49 | $9.39 | 157400 |
| 2024-10-17 | 9.50 | $9.40 | 114509 |
| 2024-10-16 | 9.51 | $9.39 | 141915 |
| 2024-10-15 | 9.52 | $9.40 | 139100 |
| 2024-10-14 | 9.52 | $9.60 | 159530 |
| 2024-10-11 | 9.51 | $9.57 | 95800 |
| 2024-10-10 | 9.49 | $9.49 | 101204 |
| 2024-10-09 | 9.48 | $9.42 | 184017 |
| 2024-10-08 | 9.48 | $9.40 | 244400 |
| 2024-10-07 | 9.47 | $9.56 | 244900 |
| 2024-10-04 | 9.45 | $9.63 | 172000 |
| 2024-10-03 | 9.42 | $9.58 | 188001 |
| 2024-10-02 | 9.39 | $9.68 | 216800 |
| 2024-10-01 | 9.34 | $9.65 | 189944 |
| 2024-09-30 | 9.30 | $9.60 | 201900 |
| 2024-09-27 | 9.26 | $9.57 | 242000 |
| 2024-09-26 | 9.22 | $9.44 | 351900 |
| 2024-09-25 | 9.20 | $9.40 | 195000 |
| 2024-09-24 | 9.18 | $9.49 | 235447 |
| 2024-09-23 | 9.14 | $9.36 | 203600 |
| 2024-09-20 | 9.12 | $9.20 | 170735 |
| 2024-09-19 | 9.12 | $9.29 | 255600 |
| 2024-09-18 | 9.10 | $9.15 | 147700 |
| 2024-09-17 | 9.10 | $9.16 | 198100 |
| 2024-09-16 | 9.10 | $9.11 | 182235 |
| 2024-09-13 | 9.10 | $9.16 | 271800 |
| 2024-09-12 | 9.10 | $9.03 | 145300 |
| 2024-09-11 | 9.11 | $8.93 | 522435 |
| 2024-09-10 | 9.13 | $8.94 | 285738 |
| 2024-09-09 | 9.14 | $9.02 | 227136 |
| 2024-09-06 | 9.15 | $8.97 | 247400 |
| 2024-09-05 | 9.17 | $9.08 | 169800 |
| 2024-09-04 | 9.17 | $9.06 | 194932 |
| 2024-09-03 | 9.17 | $9.13 | 338446 |
| 2024-08-30 | 9.16 | $9.28 | 272800 |
| 2024-08-29 | 9.14 | $9.31 | 254500 |
| 2024-08-28 | 9.12 | $9.24 | 296800 |
| 2024-08-27 | 9.10 | $9.30 | 101200 |
| 2024-08-26 | 9.08 | $9.33 | 81200 |
| 2024-08-23 | 9.05 | $9.25 | 127907 |
| 2024-08-22 | 9.03 | $9.17 | 77500 |
| 2024-08-21 | 9.02 | $9.16 | 142800 |
| 2024-08-20 | 9.01 | $9.05 | 219112 |
| 2024-08-19 | 9.02 | $9.17 | 162821 |
| 2024-08-16 | 9.01 | $9.02 | 157900 |
| 2024-08-15 | 9.02 | $9.08 | 132269 |
| 2024-08-14 | 9.02 | $8.98 | 150815 |
| 2024-08-13 | 9.03 | $8.95 | 146200 |
| 2024-08-12 | 9.05 | $8.92 | 207200 |
| 2024-08-09 | 9.08 | $8.90 | 114424 |
| 2024-08-08 | 9.10 | $8.86 | 211231 |
| 2024-08-07 | 9.14 | $8.76 | 276100 |
| 2024-08-06 | 9.19 | $8.72 | 304700 |
| 2024-08-05 | 9.24 | $8.78 | 349300 |
| 2024-08-02 | 9.29 | $9.04 | 156525 |
| 2024-08-01 | 9.32 | $9.28 | 180000 |
| 2024-07-31 | 9.32 | $9.45 | 237000 |
| 2024-07-30 | 9.31 | $9.35 | 106331 |
| 2024-07-29 | 9.31 | $9.28 | 189600 |
| 2024-07-26 | 9.31 | $9.36 | 252722 |
| 2024-07-25 | 9.30 | $9.25 | 185100 |
| 2024-07-24 | 9.31 | $9.15 | 225310 |
| 2024-07-23 | 9.32 | $9.20 | 158600 |
| 2024-07-22 | 9.33 | $9.28 | 246648 |
| 2024-07-19 | 9.33 | $9.30 | 81731 |
| 2024-07-18 | 9.33 | $9.33 | 251034 |
| 2024-07-17 | 9.32 | $9.41 | 201815 |
| 2024-07-16 | 9.30 | $9.43 | 158657 |
| 2024-07-15 | 9.28 | $9.39 | 165517 |
| 2024-07-12 | 9.26 | $9.38 | 148539 |
| 2024-07-11 | 9.24 | $9.36 | 182933 |
| 2024-07-10 | 9.21 | $9.35 | 172009 |
| 2024-07-09 | 9.19 | $9.32 | 168976 |
| 2024-07-08 | 9.18 | $9.36 | 156615 |
| 2024-07-05 | 9.15 | $9.33 | 92229 |
| 2024-07-03 | 9.13 | $9.33 | 111800 |
| 2024-07-02 | 9.11 | $9.24 | 119817 |
| 2024-07-01 | 9.10 | $9.23 | 212900 |
| 2024-06-28 | 9.08 | $9.19 | 207172 |
| 2024-06-27 | 9.08 | $9.24 | 166100 |
| 2024-06-26 | 9.06 | $9.17 | 190214 |
| 2024-06-25 | 9.06 | $9.16 | 206488 |
| 2024-06-24 | 9.06 | $9.16 | 269100 |
| 2024-06-21 | 9.06 | $8.92 | 207000 |
| 2024-06-20 | 9.08 | $8.95 | 337307 |
| 2024-06-18 | 9.10 | $8.91 | 203000 |
| 2024-06-17 | 9.13 | $8.87 | 126700 |
| 2024-06-14 | 9.17 | $8.87 | 159800 |
| 2024-06-13 | 9.21 | $8.99 | 179700 |
| 2024-06-12 | 9.24 | $9.09 | 135900 |
| 2024-06-11 | 9.26 | $9.14 | 155000 |
| 2024-06-10 | 9.28 | $9.16 | 123400 |
| 2024-06-07 | 9.30 | $9.11 | 134300 |
| 2024-06-06 | 9.32 | $9.23 | 114500 |
| 2024-06-05 | 9.34 | $9.19 | 190500 |
| 2024-06-04 | 9.35 | $9.13 | 208200 |
| 2024-06-03 | 9.38 | $9.30 | 151900 |
| 2024-05-31 | 9.39 | $9.34 | 278900 |
| 2024-05-30 | 9.39 | $9.35 | 140422 |
| 2024-05-29 | 9.39 | $9.27 | 174500 |
| 2024-05-28 | 9.40 | $9.41 | 153800 |
| 2024-05-24 | 9.40 | $9.35 | 104118 |
| 2024-05-23 | 9.40 | $9.29 | 151100 |
| 2024-05-22 | 9.40 | $9.47 | 298400 |
| 2024-05-21 | 9.39 | $9.56 | 238434 |
| 2024-05-20 | 9.36 | $9.49 | 242312 |
| 2024-05-17 | 9.35 | $9.45 | 260000 |
| 2024-05-16 | 9.33 | $9.39 | 243600 |
| 2024-05-15 | 9.32 | $9.36 | 412847 |
| 2024-05-14 | 9.30 | $9.35 | 332146 |
| 2024-05-13 | 9.29 | $9.45 | 375500 |
| 2024-05-10 | 9.27 | $9.42 | 187000 |
| 2024-05-09 | 9.25 | $9.48 | 323231 |
| 2024-05-08 | 9.22 | $9.35 | 165000 |
| 2024-05-07 | 9.20 | $9.38 | 153528 |
| 2024-05-06 | 9.19 | $9.30 | 221145 |
| 2024-05-03 | 9.18 | $9.21 | 95640 |
| 2024-05-02 | 9.18 | $9.18 | 93600 |
| 2024-05-01 | 9.18 | $9.16 | 194200 |
| 2024-04-30 | 9.18 | $9.21 | 263909 |
| 2024-04-29 | 9.19 | $9.32 | 128500 |
| 2024-04-26 | 9.18 | $9.25 | 153500 |
| 2024-04-25 | 9.17 | $9.14 | 108548 |
| 2024-04-24 | 9.18 | $9.13 | 118800 |
| 2024-04-23 | 9.18 | $9.14 | 123800 |
| 2024-04-22 | 9.19 | $9.13 | 179100 |
| 2024-04-19 | 9.19 | $9.09 | 204500 |
| 2024-04-18 | 9.19 | $9.10 | 151300 |
| 2024-04-17 | 9.20 | $9.06 | 175724 |
| 2024-04-16 | 9.21 | $9.01 | 350000 |
| 2024-04-15 | 9.22 | $9.05 | 389300 |
| 2024-04-12 | 9.23 | $9.18 | 369204 |
| 2024-04-11 | 9.22 | $9.39 | 155600 |
| 2024-04-10 | 9.19 | $9.37 | 183229 |
| 2024-04-09 | 9.16 | $9.37 | 249500 |
| 2024-04-08 | 9.13 | $9.36 | 319811 |
| 2024-04-05 | 9.09 | $9.46 | 218700 |
| 2024-04-04 | 9.05 | $9.34 | 281100 |
| 2024-04-03 | 9.01 | $9.34 | 224800 |
| 2024-04-02 | 8.96 | $9.28 | 354429 |
| 2024-04-01 | 8.92 | $9.13 | 346600 |
| 2024-03-28 | 8.88 | $9.08 | 504200 |
| 2024-03-27 | 8.85 | $8.96 | 316929 |
| 2024-03-26 | 8.83 | $8.80 | 354500 |
| 2024-03-25 | 8.82 | $8.89 | 298400 |
| 2024-03-22 | 8.80 | $8.88 | 333928 |
| 2024-03-21 | 8.78 | $9.04 | 250617 |
| 2024-03-20 | 8.74 | $8.97 | 187400 |
| 2024-03-19 | 8.70 | $8.91 | 223611 |
| 2024-03-18 | 8.67 | $8.94 | 161900 |
| 2024-03-15 | 8.63 | $8.85 | 172938 |
| 2024-03-14 | 8.60 | $8.86 | 258631 |
| 2024-03-13 | 8.56 | $8.93 | 411591 |
| 2024-03-12 | 8.52 | $8.78 | 243700 |
| 2024-03-11 | 8.49 | $8.75 | 163500 |
| 2024-03-08 | 8.46 | $8.69 | 179884 |
| 2024-03-07 | 8.43 | $8.72 | 330700 |
| 2024-03-06 | 8.40 | $8.58 | 554804 |
| 2024-03-05 | 8.39 | $8.37 | 1.5M |
| 2024-03-04 | 8.39 | $8.34 | 1.1M |
| 2024-03-01 | 8.40 | $8.43 | 499200 |
| 2024-02-29 | 8.40 | $8.31 | 434300 |
| 2024-02-28 | 8.42 | $8.30 | 393300 |
| 2024-02-27 | 8.43 | $8.31 | 843400 |
| 2024-02-26 | 8.45 | $8.36 | 317900 |
| 2024-02-23 | 8.46 | $8.40 | 247900 |
| 2024-02-22 | 8.47 | $8.49 | 219200 |
| 2024-02-21 | 8.47 | $8.47 | 299000 |
| 2024-02-20 | 8.47 | $8.37 | 265540 |
| 2024-02-16 | 8.48 | $8.42 | 229000 |
| 2024-02-15 | 8.49 | $8.46 | 444830 |
| 2024-02-14 | 8.49 | $8.34 | 503100 |
| 2024-02-13 | 8.51 | $8.48 | 378431 |
| 2024-02-12 | 8.51 | $8.59 | 140300 |
| 2024-02-09 | 8.51 | $8.45 | 192300 |
| 2024-02-08 | 8.52 | $8.51 | 184028 |
| 2024-02-07 | 8.52 | $8.47 | 167300 |
| 2024-02-06 | 8.53 | $8.49 | 244900 |
| 2024-02-05 | 8.54 | $8.41 | 293201 |
| 2024-02-02 | 8.57 | $8.47 | 347700 |
| 2024-02-01 | 8.58 | $8.61 | 281033 |
| 2024-01-31 | 8.59 | $8.52 | 321211 |
| 2024-01-30 | 8.61 | $8.58 | 640240 |
| 2024-01-29 | 8.62 | $8.65 | 215807 |
| 2024-01-26 | 8.63 | $8.60 | 283011 |
| 2024-01-25 | 8.64 | $8.57 | 296900 |
| 2024-01-24 | 8.66 | $8.51 | 254700 |
| 2024-01-23 | 8.69 | $8.44 | 333007 |
| 2024-01-22 | 8.72 | $8.35 | 726100 |
| 2024-01-19 | 8.77 | $8.46 | 1.7M |
| 2024-01-18 | 8.81 | $8.43 | 454600 |
| 2024-01-17 | 8.86 | $8.50 | 399500 |
| 2024-01-16 | 8.90 | $8.64 | 507643 |
| 2024-01-12 | 8.93 | $8.99 | 393414 |
| 2024-01-11 | 8.92 | $8.82 | 234900 |
| 2024-01-10 | 8.93 | $8.81 | 254946 |
| 2024-01-09 | 8.94 | $8.84 | 250856 |
| 2024-01-08 | 8.95 | $8.91 | 329527 |
| 2024-01-05 | 8.95 | $8.94 | 186504 |
| 2024-01-04 | 8.94 | $8.89 | 282434 |
| 2024-01-03 | 8.94 | $8.98 | 278145 |
| 2024-01-02 | 8.93 | $8.97 | 371773 |
| 2023-12-29 | 8.92 | $8.88 | 252000 |
| 2023-12-28 | 8.92 | $8.96 | 266300 |
| 2023-12-27 | 8.91 | $9.05 | 196830 |
| 2023-12-26 | 8.89 | $9.01 | 255707 |
| 2023-12-22 | 8.87 | $9.05 | 179800 |
| 2023-12-21 | 8.85 | $8.97 | 377900 |
| 2023-12-20 | 8.84 | $8.94 | 536100 |
| 2023-12-19 | 8.83 | $9.14 | 231020 |
| 2023-12-18 | 8.80 | $8.97 | 396400 |
| 2023-12-15 | 8.78 | $8.89 | 290400 |
| 2023-12-14 | 8.77 | $8.97 | 438600 |
| 2023-12-13 | 8.76 | $8.79 | 199500 |
| 2023-12-12 | 8.75 | $8.62 | 270931 |
| 2023-12-11 | 8.77 | $8.70 | 215413 |
| 2023-12-08 | 8.78 | $8.64 | 326500 |
| 2023-12-07 | 8.79 | $8.55 | 621525 |
| 2023-12-06 | 8.81 | $8.55 | 586900 |
| 2023-12-05 | 8.82 | $8.65 | 346900 |
| 2023-12-04 | 8.83 | $8.83 | 406200 |
| 2023-12-01 | 8.83 | $9.01 | 206000 |
| 2023-11-30 | 8.80 | $8.91 | 329120 |
| 2023-11-29 | 8.78 | $8.90 | 255500 |
| 2023-11-28 | 8.77 | $8.96 | 206000 |
| 2023-11-27 | 8.74 | $8.85 | 236647 |
| 2023-11-24 | 8.73 | $8.90 | 159828 |
| 2023-11-22 | 8.71 | $8.87 | 207211 |
| 2023-11-21 | 8.69 | $8.92 | 218800 |
| 2023-11-20 | 8.66 | $8.89 | 205637 |
| 2023-11-17 | 8.64 | $8.79 | 471838 |
| 2023-11-16 | 8.63 | $8.66 | 237042 |
| 2023-11-15 | 8.63 | $8.72 | 204638 |
| 2023-11-14 | 8.62 | $8.66 | 198508 |
| 2023-11-13 | 8.63 | $8.54 | 219043 |
| 2023-11-10 | 8.64 | $8.47 | 200019 |
| 2023-11-09 | 8.67 | $8.43 | 239714 |
| 2023-11-08 | 8.70 | $8.47 | 178100 |
| 2023-11-07 | 8.73 | $8.55 | 291847 |
| 2023-11-06 | 8.76 | $8.72 | 302700 |
| 2023-11-03 | 8.77 | $8.88 | 224906 |
| 2023-11-02 | 8.77 | $8.83 | 189300 |
| 2023-11-01 | 8.77 | $8.67 | 234715 |
| 2023-10-31 | 8.78 | $8.62 | 323502 |
| 2023-10-30 | 8.80 | $8.67 | 219924 |
| 2023-10-27 | 8.82 | $8.62 | 208714 |
| 2023-10-26 | 8.85 | $8.67 | 198200 |
| 2023-10-25 | 8.87 | $8.68 | 98110 |
| 2023-10-24 | 8.90 | $8.70 | 301700 |
| 2023-10-23 | 8.92 | $8.64 | 390006 |
| 2023-10-20 | 8.96 | $8.78 | 208101 |
| 2023-10-19 | 8.98 | $8.88 | 243149 |
| 2023-10-18 | 9.00 | $8.99 | 204300 |
| 2023-10-17 | 9.00 | $9.09 | 248600 |
| 2023-10-16 | 9.00 | $9.02 | 228445 |
| 2023-10-13 | 9.01 | $9.00 | 232500 |
| 2023-10-12 | 9.02 | $8.96 | 148200 |
| 2023-10-11 | 9.04 | $9.04 | 156700 |
| 2023-10-10 | 9.06 | $9.05 | 221600 |
| 2023-10-09 | 9.07 | $9.00 | 328700 |
| 2023-10-06 | 9.09 | $8.83 | 372200 |
| 2023-10-05 | 9.13 | $8.66 | 230825 |
| 2023-10-04 | 9.19 | $8.70 | 361749 |
| 2023-10-03 | 9.24 | $8.90 | 207000 |
| 2023-10-02 | 9.29 | $9.01 | 326829 |
| 2023-09-29 | 9.32 | $9.21 | 580312 |
| 2023-09-28 | 9.34 | $9.25 | 294122 |
| 2023-09-27 | 9.35 | $9.22 | 257302 |
| 2023-09-26 | 9.37 | $9.15 | 273940 |
| 2023-09-25 | 9.40 | $9.28 | 172000 |
| 2023-09-22 | 9.41 | $9.37 | 153508 |
| 2023-09-21 | 9.41 | $9.26 | 238020 |
| 2023-09-20 | 9.43 | $9.36 | 134737 |
| 2023-09-19 | 9.43 | $9.40 | 120260 |
| 2023-09-18 | 9.43 | $9.46 | 180955 |
| 2023-09-15 | 9.42 | $9.44 | 123230 |
| 2023-09-14 | 9.42 | $9.48 | 112000 |
| 2023-09-13 | 9.40 | $9.36 | 296300 |
| 2023-09-12 | 9.40 | $9.42 | 239800 |
| 2023-09-11 | 9.40 | $9.38 | 215200 |
| 2023-09-08 | 9.40 | $9.43 | 103100 |
| 2023-09-07 | 9.39 | $9.44 | 92200 |
| 2023-09-06 | 9.39 | $9.51 | 132526 |
| 2023-09-05 | 9.37 | $9.56 | 164045 |
| 2023-09-01 | 9.36 | $9.57 | 163919 |
| 2023-08-31 | 9.34 | $9.47 | 187200 |
| 2023-08-30 | 9.33 | $9.45 | 123615 |
| 2023-08-29 | 9.33 | $9.38 | 160236 |
| 2023-08-28 | 9.33 | $9.27 | 217016 |
| 2023-08-25 | 9.35 | $9.21 | 297810 |
| 2023-08-24 | 9.38 | $9.25 | 127200 |
| 2023-08-23 | 9.40 | $9.27 | 149843 |
| 2023-08-22 | 9.42 | $9.23 | 123200 |
| 2023-08-21 | 9.45 | $9.26 | 248123 |
| 2023-08-18 | 9.48 | $9.25 | 244200 |
| 2023-08-17 | 9.50 | $9.25 | 257200 |
| 2023-08-16 | 9.53 | $9.18 | 406900 |
| 2023-08-15 | 9.57 | $9.27 | 223900 |
| 2023-08-14 | 9.60 | $9.47 | 272500 |
| 2023-08-11 | 9.60 | $9.63 | 158200 |
| 2023-08-10 | 9.59 | $9.59 | 204935 |
| 2023-08-09 | 9.58 | $9.60 | 332400 |
| 2023-08-08 | 9.57 | $9.60 | 285000 |
| 2023-08-07 | 9.56 | $9.62 | 161900 |
| 2023-08-04 | 9.54 | $9.62 | 134900 |
| 2023-08-03 | 9.52 | $9.61 | 128813 |
| 2023-08-02 | 9.49 | $9.55 | 200070 |
| 2023-08-01 | 9.47 | $9.74 | 187800 |
| 2023-07-31 | 9.43 | $9.85 | 342545 |
| 2023-07-28 | 9.37 | $9.68 | 469141 |
| 2023-07-27 | 9.33 | $9.55 | 514700 |
| 2023-07-26 | 9.30 | $9.57 | 392935 |
| 2023-07-25 | 9.26 | $9.58 | 428000 |
| 2023-07-24 | 9.22 | $9.46 | 376100 |
| 2023-07-21 | 9.19 | $9.46 | 1.2M |
| 2023-07-20 | 9.16 | $9.41 | 659321 |
| 2023-07-19 | 9.13 | $9.31 | 494838 |
| 2023-07-18 | 9.11 | $9.25 | 535200 |
| 2023-07-17 | 9.09 | $9.10 | 563500 |
| 2023-07-14 | 9.10 | $9.07 | 400400 |
| 2023-07-13 | 9.10 | $9.26 | 467700 |
| 2023-07-12 | 9.09 | $9.15 | 514215 |
| 2023-07-11 | 9.08 | $9.15 | 263100 |
| 2023-07-10 | 9.08 | $9.05 | 268200 |
| 2023-07-07 | 9.08 | $9.04 | 288400 |
| 2023-07-06 | 9.09 | $8.85 | 392009 |
| 2023-07-05 | 9.12 | $9.05 | 434100 |
| 2023-07-03 | 9.13 | $9.13 | 374600 |
| 2023-06-30 | 9.13 | $9.07 | 1.6M |
| 2023-06-29 | 9.13 | $9.10 | 226147 |
| 2023-06-28 | 9.13 | $9.08 | 266200 |
| 2023-06-27 | 9.13 | $9.12 | 308200 |
| 2023-06-26 | 9.13 | $9.12 | 297700 |
| 2023-06-23 | 9.13 | $9.01 | 244500 |
| 2023-06-22 | 9.13 | $9.09 | 342500 |
| 2023-06-21 | 9.13 | $9.20 | 393348 |
| 2023-06-20 | 9.12 | $9.14 | 224100 |
| 2023-06-16 | 9.11 | $9.31 | 334400 |
| 2023-06-15 | 9.09 | $9.28 | 523500 |
| 2023-06-14 | 9.07 | $9.12 | 433643 |
| 2023-06-13 | 9.06 | $9.17 | 490900 |
| 2023-06-12 | 9.05 | $9.03 | 301500 |
| 2023-06-09 | 9.05 | $9.13 | 175400 |
| 2023-06-08 | 9.04 | $9.21 | 452500 |
| 2023-06-07 | 9.03 | $9.28 | 268104 |
| 2023-06-06 | 9.00 | $9.13 | 339200 |
| 2023-06-05 | 9.00 | $9.00 | 218725 |
| 2023-06-02 | 9.00 | $9.08 | 163446 |
| 2023-06-01 | 9.00 | $8.85 | 137100 |
| 2023-05-31 | 9.02 | $8.72 | 258500 |
| 2023-05-30 | 9.06 | $8.82 | 298700 |
| 2023-05-26 | 9.09 | $8.95 | 186300 |
| 2023-05-25 | 9.12 | $8.92 | 190000 |
| 2023-05-24 | 9.15 | $9.04 | 286942 |
| 2023-05-23 | 9.17 | $9.15 | 344003 |
| 2023-05-22 | 9.18 | $9.07 | 142614 |
| 2023-05-19 | 9.20 | $9.13 | 185401 |
| 2023-05-18 | 9.21 | $9.16 | 253919 |
| 2023-05-17 | 9.23 | $9.14 | 589100 |
| 2023-05-16 | 9.25 | $8.97 | 232600 |
| 2023-05-15 | 9.29 | $9.14 | 230700 |
| 2023-05-12 | 9.32 | $9.05 | 217000 |
| 2023-05-11 | 9.36 | $9.11 | 330407 |
| 2023-05-10 | 9.40 | $9.21 | 167700 |
| 2023-05-09 | 9.43 | $9.31 | 221600 |
| 2023-05-08 | 9.46 | $9.28 | 135200 |
| 2023-05-05 | 9.49 | $9.26 | 300305 |
| 2023-05-04 | 9.52 | $9.15 | 165600 |
| 2023-05-03 | 9.56 | $9.24 | 199100 |
| 2023-05-02 | 9.60 | $9.33 | 190300 |
| 2023-05-01 | 9.63 | $9.56 | 158607 |
| 2023-04-28 | 9.64 | $9.63 | 172049 |
| 2023-04-27 | 9.65 | $9.54 | 193002 |
| 2023-04-26 | 9.66 | $9.38 | 249700 |
| 2023-04-25 | 9.68 | $9.38 | 245500 |
| 2023-04-24 | 9.71 | $9.62 | 231703 |
| 2023-04-21 | 9.71 | $9.59 | 316805 |
| 2023-04-20 | 9.71 | $9.71 | 141200 |
| 2023-04-19 | 9.70 | $9.81 | 155400 |
| 2023-04-18 | 9.67 | $9.85 | 165030 |
| 2023-04-17 | 9.64 | $9.85 | 179900 |
| 2023-04-14 | 9.60 | $9.78 | 236539 |
| 2023-04-13 | 9.57 | $9.83 | 185425 |
| 2023-04-12 | 9.52 | $9.81 | 148900 |
| 2023-04-11 | 9.48 | $9.76 | 153025 |
| 2023-04-10 | 9.44 | $9.60 | 144000 |
| 2023-04-06 | 9.42 | $9.57 | 178700 |
| 2023-04-05 | 9.40 | $9.63 | 221300 |
| 2023-04-04 | 9.37 | $9.71 | 239735 |
| 2023-04-03 | 9.34 | $9.75 | 296225 |
| 2023-03-31 | 9.31 | $9.54 | 309702 |
| 2023-03-30 | 9.30 | $9.52 | 189238 |
| 2023-03-29 | 9.29 | $9.44 | 435327 |
| 2023-03-28 | 9.30 | $9.29 | 267421 |
| 2023-03-27 | 9.32 | $9.21 | 278636 |
| 2023-03-24 | 9.36 | $9.15 | 184800 |
| 2023-03-23 | 9.41 | $9.17 | 206100 |
| 2023-03-22 | 9.46 | $9.17 | 190547 |
| 2023-03-21 | 9.51 | $9.28 | 211308 |
| 2023-03-20 | 9.55 | $9.11 | 268900 |
| 2023-03-17 | 9.62 | $8.94 | 257100 |
| 2023-03-16 | 9.71 | $8.93 | 310900 |
| 2023-03-15 | 9.80 | $9.00 | 483700 |
| 2023-03-14 | 9.90 | $9.40 | 144400 |
| 2023-03-13 | 9.96 | $9.41 | 285400 |
| 2023-03-10 | 10.02 | $9.55 | 390615 |
| 2023-03-09 | 10.08 | $9.75 | 281700 |
| 2023-03-08 | 10.11 | $9.92 | 275200 |
| 2023-03-07 | 10.14 | $9.99 | 242200 |
| 2023-03-06 | 10.15 | $10.24 | 173900 |
| 2023-03-03 | 10.15 | $10.37 | 219900 |
| 2023-03-02 | 10.13 | $10.27 | 189400 |
| 2023-03-01 | 10.12 | $10.24 | 248200 |
| 2023-02-28 | 10.12 | $10.01 | 266700 |
| 2023-02-27 | 10.14 | $9.98 | 212400 |
| 2023-02-24 | 10.16 | $9.92 | 264100 |
| 2023-02-23 | 10.19 | $9.97 | 136600 |
| 2023-02-22 | 10.22 | $10.02 | 221910 |
| 2023-02-21 | 10.25 | $10.06 | 238600 |
| 2023-02-17 | 10.28 | $10.04 | 220714 |
| 2023-02-16 | 10.31 | $10.22 | 216800 |
| 2023-02-15 | 10.32 | $10.25 | 226100 |
| 2023-02-14 | 10.33 | $10.32 | 212739 |
| 2023-02-13 | 10.34 | $10.32 | 235300 |
| 2023-02-10 | 10.34 | $10.31 | 164100 |
| 2023-02-09 | 10.35 | $10.12 | 262415 |
| 2023-02-08 | 10.37 | $10.22 | 181620 |
| 2023-02-07 | 10.38 | $10.32 | 272800 |
| 2023-02-06 | 10.39 | $10.17 | 221634 |
| 2023-02-03 | 10.40 | $10.29 | 180300 |
| 2023-02-02 | 10.40 | $10.41 | 250544 |
| 2023-02-01 | 10.39 | $10.53 | 165200 |
| 2023-01-31 | 10.36 | $10.54 | 234800 |
| 2023-01-30 | 10.33 | $10.37 | 243300 |
| 2023-01-27 | 10.31 | $10.40 | 349827 |
| 2023-01-26 | 10.28 | $10.41 | 666124 |
| 2023-01-25 | 10.25 | $10.38 | 484998 |
| 2023-01-24 | 10.22 | $10.50 | 464548 |
| 2023-01-23 | 10.18 | $10.56 | 293431 |
| 2023-01-20 | 10.12 | $10.48 | 285217 |
| 2023-01-19 | 10.07 | $10.36 | 363600 |
| 2023-01-18 | 10.03 | $10.34 | 290200 |
| 2023-01-17 | 9.98 | $10.40 | 1.3M |
| 2023-01-13 | 9.93 | $10.23 | 384811 |
| 2023-01-12 | 9.89 | $10.32 | 235347 |
| 2023-01-11 | 9.84 | $10.21 | 255300 |
| 2023-01-10 | 9.80 | $10.09 | 214800 |
| 2023-01-09 | 9.76 | $9.90 | 218000 |
| 2023-01-06 | 9.75 | $9.91 | 206036 |
| 2023-01-05 | 9.73 | $9.61 | 255944 |
| 2023-01-04 | 9.74 | $9.62 | 385000 |
| 2023-01-03 | 9.75 | $9.77 | 244148 |
| 2022-12-30 | 9.74 | $9.97 | 358200 |
| 2022-12-29 | 9.72 | $9.85 | 370500 |
| 2022-12-28 | 9.71 | $9.73 | 369400 |
| 2022-12-27 | 9.71 | $9.84 | 389636 |
| 2022-12-23 | 9.71 | $9.84 | 498900 |
| 2022-12-22 | 9.70 | $9.54 | 490834 |
| 2022-12-21 | 9.72 | $9.65 | 598824 |
| 2022-12-20 | 9.73 | $9.62 | 637916 |
| 2022-12-19 | 9.75 | $9.66 | 308100 |
| 2022-12-16 | 9.76 | $9.72 | 428430 |
| 2022-12-15 | 9.76 | $9.73 | 330040 |
| 2022-12-14 | 9.77 | $9.81 | 323000 |
| 2022-12-13 | 9.76 | $9.79 | 761800 |
| 2022-12-12 | 9.76 | $9.61 | 280329 |
| 2022-12-09 | 9.78 | $9.50 | 388700 |
| 2022-12-08 | 9.80 | $9.58 | 264500 |
| 2022-12-07 | 9.82 | $9.64 | 255400 |
| 2022-12-06 | 9.83 | $9.73 | 214902 |
| 2022-12-05 | 9.83 | $9.84 | 193300 |
| 2022-12-02 | 9.83 | $9.99 | 203201 |
| 2022-12-01 | 9.80 | $9.99 | 292753 |
| 2022-11-30 | 9.77 | $10.15 | 278107 |
| 2022-11-29 | 9.72 | $9.99 | 233600 |
| 2022-11-28 | 9.68 | $9.78 | 290002 |
| 2022-11-25 | 9.66 | $9.91 | 91300 |
| 2022-11-23 | 9.62 | $9.83 | 368712 |
| 2022-11-22 | 9.59 | $9.77 | 356041 |
| 2022-11-21 | 9.57 | $9.53 | 353400 |
| 2022-11-18 | 9.56 | $9.60 | 359200 |
| 2022-11-17 | 9.55 | $9.69 | 213600 |
| 2022-11-16 | 9.52 | $9.71 | 318100 |
| 2022-11-15 | 9.49 | $9.77 | 258749 |
| 2022-11-14 | 9.44 | $9.70 | 215000 |
| 2022-11-11 | 9.40 | $9.76 | 334451 |
| 2022-11-10 | 9.35 | $9.60 | 248400 |
| 2022-11-09 | 9.31 | $9.30 | 361900 |
| 2022-11-08 | 9.30 | $9.56 | 246600 |
| 2022-11-07 | 9.26 | $9.51 | 434207 |
| 2022-11-04 | 9.23 | $9.57 | 225800 |
| 2022-11-03 | 9.18 | $9.25 | 167000 |
| 2022-11-02 | 9.17 | $9.28 | 193115 |
| 2022-11-01 | 9.15 | $9.43 | 192101 |
| 2022-10-31 | 9.12 | $9.38 | 233400 |
| 2022-10-28 | 9.09 | $9.31 | 185400 |
| 2022-10-27 | 9.07 | $9.37 | 266639 |
| 2022-10-26 | 9.03 | $9.31 | 196500 |
| 2022-10-25 | 9.00 | $9.13 | 286500 |
| 2022-10-24 | 8.98 | $9.04 | 263027 |
| 2022-10-21 | 8.97 | $9.09 | 236500 |
| 2022-10-20 | 8.95 | $8.93 | 253817 |
| 2022-10-19 | 8.94 | $8.94 | 189900 |
| 2022-10-18 | 8.94 | $8.93 | 182434 |
| 2022-10-17 | 8.93 | $8.93 | 165400 |
| 2022-10-14 | 8.93 | $8.77 | 432000 |
| 2022-10-13 | 8.94 | $8.95 | 461800 |
| 2022-10-12 | 8.94 | $8.91 | 236200 |
| 2022-10-11 | 8.94 | $8.91 | 325037 |
| 2022-10-10 | 8.94 | $9.03 | 292407 |
| 2022-10-07 | 8.93 | $9.18 | 275821 |
| 2022-10-06 | 8.91 | $9.29 | 433630 |
| 2022-10-05 | 8.88 | $9.36 | 224806 |
| 2022-10-04 | 8.84 | $9.28 | 206400 |
| 2022-10-03 | 8.81 | $8.97 | 193400 |
| 2022-09-30 | 8.81 | $8.69 | 538223 |
| 2022-09-29 | 8.84 | $8.59 | 231300 |
| 2022-09-28 | 8.88 | $8.66 | 205505 |
| 2022-09-27 | 8.92 | $8.38 | 256538 |
| 2022-09-26 | 8.99 | $8.25 | 517742 |
| 2022-09-23 | 9.08 | $8.47 | 463200 |
| 2022-09-22 | 9.16 | $8.93 | 222513 |
| 2022-09-21 | 9.19 | $8.91 | 273601 |
| 2022-09-20 | 9.24 | $9.04 | 208215 |
| 2022-09-19 | 9.27 | $9.09 | 178200 |
| 2022-09-16 | 9.30 | $8.97 | 246340 |
| 2022-09-15 | 9.34 | $9.10 | 170700 |
| 2022-09-14 | 9.37 | $9.25 | 248118 |
| 2022-09-13 | 9.39 | $9.24 | 445000 |
| 2022-09-12 | 9.41 | $9.48 | 166704 |
| 2022-09-09 | 9.41 | $9.43 | 91943 |
| 2022-09-08 | 9.41 | $9.20 | 232600 |
| 2022-09-07 | 9.43 | $9.19 | 297800 |
| 2022-09-06 | 9.46 | $9.21 | 275800 |
| 2022-09-02 | 9.48 | $9.28 | 104100 |
| 2022-09-01 | 9.50 | $9.11 | 352210 |
| 2022-08-31 | 9.53 | $9.39 | 162631 |
| 2022-08-30 | 9.53 | $9.46 | 266636 |
| 2022-08-29 | 9.52 | $9.74 | 177641 |
| 2022-08-26 | 9.48 | $9.65 | 203528 |
| 2022-08-25 | 9.46 | $9.74 | 201600 |
| 2022-08-24 | 9.41 | $9.70 | 129600 |
| 2022-08-23 | 9.37 | $9.66 | 120501 |
| 2022-08-22 | 9.33 | $9.40 | 145444 |
| 2022-08-19 | 9.31 | $9.47 | 163714 |
| 2022-08-18 | 9.28 | $9.58 | 108118 |
| 2022-08-17 | 9.23 | $9.47 | 195946 |
| 2022-08-16 | 9.19 | $9.54 | 274401 |
| 2022-08-15 | 9.14 | $9.32 | 321625 |
| 2022-08-12 | 9.10 | $9.50 | 169600 |
| 2022-08-11 | 9.04 | $9.50 | 177994 |
| 2022-08-10 | 8.97 | $9.31 | 177600 |
| 2022-08-09 | 8.92 | $9.11 | 153000 |
| 2022-08-08 | 8.88 | $9.05 | 234500 |
| 2022-08-05 | 8.85 | $9.04 | 112714 |
| 2022-08-04 | 8.81 | $8.96 | 281500 |
| 2022-08-03 | 8.78 | $8.96 | 193400 |
| 2022-08-02 | 8.74 | $9.06 | 147112 |
| 2022-08-01 | 8.70 | $9.18 | 130400 |
| 2022-07-29 | 8.64 | $9.18 | 279600 |
| 2022-07-28 | 8.58 | $9.00 | 212506 |
| 2022-07-27 | 8.53 | $8.89 | 153434 |
| 2022-07-26 | 8.50 | $8.74 | 131735 |
| 2022-07-25 | 8.49 | $8.74 | 160100 |
| 2022-07-22 | 8.48 | $8.55 | 238914 |
| 2022-07-21 | 8.48 | $8.62 | 277523 |
| 2022-07-20 | 8.48 | $8.56 | 375700 |
| 2022-07-19 | 8.50 | $8.47 | 242205 |
| 2022-07-18 | 8.52 | $8.30 | 382932 |
| 2022-07-15 | 8.57 | $8.22 | 366500 |
| 2022-07-14 | 8.64 | $8.15 | 400300 |
| 2022-07-13 | 8.72 | $8.37 | 479500 |
| 2022-07-12 | 8.79 | $8.33 | 269500 |
| 2022-07-11 | 8.88 | $8.42 | 337647 |
| 2022-07-08 | 8.98 | $8.45 | 422100 |
| 2022-07-07 | 9.08 | $8.41 | 930301 |
| 2022-07-06 | 9.20 | $8.09 | 1.9M |
| 2022-07-05 | 9.36 | $8.50 | 704814 |
| 2022-07-01 | 9.50 | $8.98 | 251442 |
| 2022-06-30 | 9.60 | $8.98 | 323727 |
| 2022-06-29 | 9.71 | $9.22 | 190700 |
| 2022-06-28 | 9.81 | $9.34 | 201515 |
| 2022-06-27 | 9.90 | $9.21 | 365441 |
| 2022-06-24 | 10.01 | $8.98 | 421321 |
| 2022-06-23 | 10.15 | $8.75 | 850400 |
| 2022-06-22 | 10.31 | $9.10 | 575431 |
| 2022-06-21 | 10.46 | $9.57 | 255600 |
| 2022-06-17 | 10.56 | $9.48 | 231522 |
| 2022-06-16 | 10.68 | $9.85 | 460366 |
| 2022-06-15 | 10.76 | $10.34 | 770200 |
| 2022-06-14 | 10.80 | $10.03 | 333800 |
| 2022-06-13 | 10.88 | $10.46 | 337200 |
| 2022-06-10 | 10.91 | $11.03 | 331219 |
| 2022-06-09 | 10.88 | $11.10 | 335209 |
| 2022-06-08 | 10.85 | $11.14 | 167436 |
| 2022-06-07 | 10.80 | $11.21 | 137729 |
| 2022-06-06 | 10.75 | $11.09 | 191205 |
| 2022-06-03 | 10.71 | $11.03 | 144626 |
| 2022-06-02 | 10.67 | $11.00 | 172427 |
| 2022-06-01 | 10.63 | $10.84 | 237414 |
| 2022-05-31 | 10.61 | $10.81 | 237743 |
| 2022-05-27 | 10.59 | $10.74 | 170000 |
| 2022-05-26 | 10.58 | $10.60 | 313230 |
| 2022-05-25 | 10.58 | $10.60 | 278600 |
| 2022-05-24 | 10.58 | $10.55 | 280917 |
| 2022-05-23 | 10.59 | $10.60 | 273243 |
| 2022-05-20 | 10.59 | $10.46 | 244700 |
| 2022-05-19 | 10.60 | $10.53 | 525521 |
| 2022-05-18 | 10.62 | $10.74 | 323443 |
| 2022-05-17 | 10.61 | $10.92 | 260700 |
| 2022-05-16 | 10.59 | $10.50 | 195043 |
| 2022-05-13 | 10.62 | $10.44 | 284444 |
| 2022-05-12 | 10.65 | $10.30 | 247700 |
| 2022-05-11 | 10.70 | $10.38 | 234454 |
| 2022-05-10 | 10.76 | $10.25 | 280729 |
| 2022-05-09 | 10.82 | $10.33 | 380753 |
| 2022-05-06 | 10.89 | $11.03 | 287706 |
| 2022-05-05 | 10.88 | $10.75 | 255429 |
| 2022-05-04 | 10.91 | $11.03 | 427400 |
| 2022-05-03 | 10.91 | $10.91 | 231100 |
| 2022-05-02 | 10.93 | $10.71 | 188621 |
| 2022-04-29 | 10.96 | $10.77 | 323801 |
| 2022-04-28 | 10.99 | $10.81 | 301379 |
| 2022-04-27 | 11.02 | $10.47 | 312639 |
| 2022-04-26 | 11.09 | $10.29 | 234434 |
| 2022-04-25 | 11.18 | $10.31 | 781725 |
| 2022-04-22 | 11.27 | $10.78 | 455221 |
| 2022-04-21 | 11.32 | $11.16 | 338439 |
| 2022-04-20 | 11.33 | $11.48 | 276900 |
| 2022-04-19 | 11.31 | $11.53 | 363504 |
| 2022-04-18 | 11.28 | $11.53 | 386204 |
| 2022-04-14 | 11.24 | $11.46 | 222100 |
| 2022-04-13 | 11.21 | $11.40 | 262800 |
| 2022-04-12 | 11.17 | $11.30 | 271346 |
| 2022-04-11 | 11.14 | $11.01 | 300331 |
| 2022-04-08 | 11.13 | $11.15 | 302116 |
| 2022-04-07 | 11.10 | $11.20 | 303600 |
| 2022-04-06 | 11.07 | $11.27 | 448200 |
| 2022-04-05 | 11.03 | $11.19 | 272837 |
| 2022-04-04 | 10.99 | $11.43 | 294923 |
| 2022-04-01 | 10.93 | $11.38 | 272919 |
| 2022-03-31 | 10.87 | $11.04 | 549300 |
| 2022-03-30 | 10.84 | $11.06 | 487300 |
| 2022-03-29 | 10.80 | $11.15 | 548002 |
| 2022-03-28 | 10.75 | $11.26 | 306113 |
| 2022-03-25 | 10.68 | $11.48 | 550400 |
| 2022-03-24 | 10.59 | $11.30 | 369636 |
| 2022-03-23 | 10.51 | $11.16 | 436800 |
| 2022-03-22 | 10.44 | $10.92 | 513047 |
| 2022-03-21 | 10.38 | $10.69 | 391979 |
| 2022-03-18 | 10.34 | $10.31 | 460313 |
| 2022-03-17 | 10.34 | $10.33 | 467200 |
| 2022-03-16 | 10.34 | $9.92 | 309200 |
| 2022-03-15 | 10.37 | $9.83 | 593646 |
| 2022-03-14 | 10.42 | $10.14 | 355300 |
| 2022-03-11 | 10.43 | $10.71 | 277600 |
| 2022-03-10 | 10.39 | $10.85 | 545934 |
| 2022-03-09 | 10.33 | $10.38 | 401839 |
| 2022-03-08 | 10.32 | $10.75 | 467745 |
| 2022-03-07 | 10.26 | $10.55 | 532100 |
| 2022-03-04 | 10.23 | $10.59 | 364266 |
| 2022-03-03 | 10.18 | $10.53 | 635447 |
| 2022-03-02 | 10.14 | $10.45 | 275900 |
| 2022-03-01 | 10.11 | $10.28 | 572644 |
| 2022-02-28 | 10.09 | $10.37 | 463715 |
| 2022-02-25 | 10.05 | $10.26 | 350600 |
| 2022-02-24 | 10.03 | $9.95 | 524000 |
| 2022-02-23 | 10.03 | $10.00 | 301600 |
| 2022-02-22 | 10.03 | $9.87 | 257500 |
| 2022-02-18 | 10.03 | $10.02 | 272245 |
| 2022-02-17 | 10.02 | $10.11 | 260381 |
| 2022-02-16 | 10.00 | $10.07 | 313000 |
| 2022-02-15 | 9.98 | $9.96 | 325810 |
| 2022-02-14 | 9.98 | $10.08 | 288800 |
| 2022-02-11 | 9.96 | $10.27 | 201700 |
| 2022-02-10 | 9.93 | $10.15 | 439800 |
| 2022-02-09 | 9.90 | $10.16 | 205900 |
| 2022-02-08 | 9.87 | $10.05 | 291600 |
| 2022-02-07 | 9.86 | $10.07 | 436251 |
| 2022-02-04 | 9.83 | $10.02 | 238710 |
| 2022-02-03 | 9.82 | $9.95 | 217724 |
| 2022-02-02 | 9.80 | $10.04 | 620333 |
| 2022-02-01 | 9.78 | $10.01 | 282603 |
| 2022-01-31 | 9.75 | $9.71 | 249035 |
| 2022-01-28 | 9.75 | $9.67 | 230400 |
| 2022-01-27 | 9.76 | $9.64 | 232200 |
| 2022-01-26 | 9.76 | $9.58 | 266713 |
| 2022-01-25 | 9.77 | $9.57 | 352949 |
| 2022-01-24 | 9.78 | $9.45 | 725933 |
| 2022-01-21 | 9.80 | $9.52 | 789905 |
| 2022-01-20 | 9.81 | $10.04 | 287230 |
| 2022-01-19 | 9.76 | $10.06 | 361700 |
| 2022-01-18 | 9.71 | $10.07 | 330200 |
| 2022-01-14 | 9.64 | $10.06 | 217800 |
| 2022-01-13 | 9.58 | $9.99 | 320448 |
| 2022-01-12 | 9.52 | $10.06 | 393800 |
| 2022-01-11 | 9.44 | $9.95 | 399700 |
| 2022-01-10 | 9.37 | $9.77 | 273932 |
| 2022-01-07 | 9.32 | $9.76 | 429822 |
| 2022-01-06 | 9.27 | $9.55 | 256523 |
| 2022-01-05 | 9.23 | $9.51 | 404733 |
| 2022-01-04 | 9.20 | $9.56 | 274250 |
| 2022-01-03 | 9.16 | $9.40 | 392706 |
| 2021-12-31 | 9.13 | $9.35 | 322245 |
| 2021-12-30 | 9.11 | $9.28 | 225421 |
| 2021-12-29 | 9.10 | $9.32 | 313900 |
| 2021-12-28 | 9.08 | $9.23 | 276800 |
| 2021-12-27 | 9.07 | $9.25 | 338200 |
| 2021-12-23 | 9.06 | $9.07 | 227301 |
| 2021-12-22 | 9.06 | $8.95 | 400200 |
| 2021-12-21 | 9.08 | $8.90 | 369117 |
| 2021-12-20 | 9.11 | $8.68 | 621222 |
| 2021-12-17 | 9.17 | $8.95 | 453735 |
| 2021-12-16 | 9.20 | $9.05 | 325600 |
| 2021-12-15 | 9.22 | $8.99 | 341500 |
| 2021-12-14 | 9.25 | $8.99 | 468600 |
| 2021-12-13 | 9.29 | $9.12 | 215640 |
| 2021-12-10 | 9.31 | $9.31 | 215525 |
| 2021-12-09 | 9.32 | $9.28 | 166545 |
| 2021-12-08 | 9.34 | $9.38 | 200000 |
| 2021-12-07 | 9.34 | $9.34 | 182202 |
| 2021-12-06 | 9.35 | $9.20 | 186107 |
| 2021-12-03 | 9.38 | $9.12 | 194200 |
| 2021-12-02 | 9.41 | $9.18 | 360209 |
| 2021-12-01 | 9.44 | $9.08 | 291318 |
| 2021-11-30 | 9.48 | $9.24 | 316600 |
| 2021-11-29 | 9.51 | $9.35 | 139528 |
| 2021-11-26 | 9.52 | $9.21 | 277900 |
| 2021-11-24 | 9.55 | $9.54 | 162126 |
| 2021-11-23 | 9.55 | $9.52 | 165000 |
| 2021-11-22 | 9.56 | $9.47 | 231100 |
| 2021-11-19 | 9.56 | $9.38 | 375100 |
| 2021-11-18 | 9.58 | $9.59 | 484900 |
| 2021-11-17 | 9.58 | $9.67 | 193400 |
| 2021-11-16 | 9.56 | $9.69 | 271930 |
| 2021-11-15 | 9.55 | $9.69 | 448607 |
| 2021-11-12 | 9.53 | $9.66 | 244426 |
| 2021-11-11 | 9.52 | $9.66 | 458415 |
| 2021-11-10 | 9.50 | $9.47 | 174200 |
| 2021-11-09 | 9.50 | $9.55 | 163000 |
| 2021-11-08 | 9.50 | $9.57 | 369931 |
| 2021-11-05 | 9.49 | $9.49 | 237707 |
| 2021-11-04 | 9.48 | $9.44 | 186816 |
| 2021-11-03 | 9.48 | $9.49 | 154167 |
| 2021-11-02 | 9.47 | $9.47 | 264300 |
| 2021-11-01 | 9.47 | $9.50 | 258801 |
| 2021-10-29 | 9.45 | $9.50 | 207805 |
| 2021-10-28 | 9.44 | $9.50 | 321039 |
| 2021-10-27 | 9.42 | $9.40 | 285804 |
| 2021-10-26 | 9.41 | $9.54 | 178200 |
| 2021-10-25 | 9.39 | $9.63 | 168400 |
| 2021-10-22 | 9.35 | $9.54 | 376244 |
| 2021-10-21 | 9.32 | $9.42 | 160500 |
| 2021-10-20 | 9.30 | $9.54 | 258601 |
| 2021-10-19 | 9.26 | $9.49 | 130801 |
| 2021-10-18 | 9.23 | $9.50 | 210300 |
| 2021-10-15 | 9.19 | $9.51 | 247300 |
| 2021-10-14 | 9.15 | $9.38 | 248040 |
| 2021-10-13 | 9.12 | $9.35 | 200700 |
| 2021-10-12 | 9.10 | $9.30 | 234912 |
| 2021-10-11 | 9.08 | $9.29 | 317100 |
| 2021-10-08 | 9.05 | $9.15 | 144030 |
| 2021-10-07 | 9.05 | $9.06 | 290248 |
| 2021-10-06 | 9.05 | $9.06 | 172334 |
| 2021-10-05 | 9.06 | $9.14 | 512758 |
| 2021-10-04 | 9.05 | $9.14 | 168321 |
| 2021-10-01 | 9.05 | $9.06 | 232229 |
| 2021-09-30 | 9.06 | $8.93 | 381319 |
| 2021-09-29 | 9.09 | $8.96 | 279603 |
| 2021-09-28 | 9.11 | $9.01 | 222800 |
| 2021-09-27 | 9.12 | $9.11 | 172800 |
| 2021-09-24 | 9.13 | $9.00 | 256848 |
| 2021-09-23 | 9.15 | $9.07 | 259200 |
| 2021-09-22 | 9.17 | $9.02 | 199914 |
| 2021-09-21 | 9.19 | $8.80 | 353317 |
| 2021-09-20 | 9.23 | $8.72 | 440055 |
| 2021-09-17 | 9.28 | $9.01 | 453708 |
| 2021-09-16 | 9.30 | $9.28 | 131900 |
| 2021-09-15 | 9.29 | $9.42 | 250900 |
| 2021-09-14 | 9.28 | $9.23 | 162300 |
| 2021-09-13 | 9.27 | $9.35 | 208838 |
| 2021-09-10 | 9.26 | $9.30 | 166419 |
| 2021-09-09 | 9.26 | $9.33 | 150007 |
| 2021-09-08 | 9.25 | $9.31 | 255310 |
| 2021-09-07 | 9.24 | $9.34 | 252220 |
| 2021-09-03 | 9.23 | $9.42 | 216847 |
| 2021-09-02 | 9.21 | $9.40 | 261200 |
| 2021-09-01 | 9.19 | $9.26 | 287672 |
| 2021-08-31 | 9.18 | $9.29 | 206336 |
| 2021-08-30 | 9.17 | $9.30 | 279500 |
| 2021-08-27 | 9.16 | $9.32 | 231800 |
| 2021-08-26 | 9.14 | $9.13 | 239900 |
| 2021-08-25 | 9.15 | $9.08 | 735935 |
| 2021-08-24 | 9.16 | $9.18 | 182047 |
| 2021-08-23 | 9.16 | $9.07 | 272528 |
| 2021-08-20 | 9.17 | $8.80 | 251300 |
| 2021-08-19 | 9.21 | $8.80 | 621245 |
| 2021-08-18 | 9.24 | $9.14 | 327627 |
| 2021-08-17 | 9.25 | $9.32 | 200217 |
| 2021-08-16 | 9.23 | $9.34 | 232261 |
| 2021-08-13 | 9.21 | $9.43 | 187219 |
| 2021-08-12 | 9.17 | $9.44 | 300502 |
| 2021-08-11 | 9.13 | $9.37 | 386100 |
| 2021-08-10 | 9.10 | $9.25 | 265300 |
| 2021-08-09 | 9.08 | $9.11 | 185000 |
| 2021-08-06 | 9.07 | $9.10 | 176928 |
| 2021-08-05 | 9.06 | $9.10 | 238342 |
| 2021-08-04 | 9.05 | $9.07 | 306600 |
| 2021-08-03 | 9.05 | $9.17 | 214927 |
| 2021-08-02 | 9.04 | $9.19 | 227340 |
| 2021-07-30 | 9.03 | $9.25 | 188400 |
| 2021-07-29 | 9.02 | $9.33 | 290200 |
| 2021-07-28 | 9.00 | $9.20 | 287530 |
| 2021-07-27 | 8.99 | $9.07 | 189100 |
| 2021-07-26 | 9.00 | $9.07 | 308318 |
| 2021-07-23 | 9.01 | $9.00 | 815400 |
| 2021-07-22 | 9.03 | $8.91 | 624800 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
11.37
2026-07-17
Close Price
$11.39
Vol: 138050
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
8.11
Average
9.72
Maximum
13.40
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 11.37 | $11.39 | 138050 |
| 2026-07-16 | 11.38 | $11.48 | 79400 |
| 2026-07-15 | 11.37 | $11.50 | 118100 |
| 2026-07-14 | 11.35 | $11.64 | 136600 |
| 2026-07-13 | 11.30 | $11.56 | 275700 |
| 2026-07-10 | 11.27 | $11.38 | 107100 |
| 2026-07-09 | 11.26 | $11.38 | 177800 |
| 2026-07-08 | 11.25 | $11.53 | 126100 |
| 2026-07-07 | 11.22 | $11.62 | 117821 |
| 2026-07-06 | 11.16 | $11.38 | 118600 |
| 2026-07-02 | 11.14 | $11.46 | 138800 |
| 2026-07-01 | 11.10 | $11.26 | 198828 |
| 2026-06-30 | 11.11 | $11.31 | 533336 |
| 2026-06-29 | 11.10 | $10.95 | 417546 |
| 2026-06-26 | 11.17 | $10.82 | 245400 |
| 2026-06-25 | 11.28 | $10.93 | 319900 |
| 2026-06-24 | 11.39 | $10.82 | 525500 |
| 2026-06-23 | 11.54 | $11.36 | 297146 |
| 2026-06-22 | 11.60 | $11.48 | 198747 |
| 2026-06-18 | 11.64 | $11.57 | 201545 |
| 2026-06-17 | 11.68 | $11.64 | 275800 |
| 2026-06-16 | 11.71 | $11.71 | 133327 |
| 2026-06-15 | 11.72 | $11.58 | 143069 |
| 2026-06-12 | 11.77 | $11.83 | 115905 |
| 2026-06-11 | 11.78 | $11.81 | 174700 |
| 2026-06-10 | 11.79 | $11.60 | 175211 |
| 2026-06-09 | 11.85 | $11.63 | 186900 |
| 2026-06-08 | 11.91 | $11.71 | 157307 |
| 2026-06-05 | 11.96 | $11.64 | 252939 |
| 2026-06-04 | 12.04 | $12.03 | 207505 |
| 2026-06-03 | 12.05 | $12.03 | 203300 |
| 2026-06-02 | 12.06 | $12.19 | 173129 |
| 2026-06-01 | 12.04 | $12.00 | 197300 |
| 2026-05-29 | 12.06 | $12.07 | 201105 |
| 2026-05-28 | 12.07 | $12.04 | 187100 |
| 2026-05-27 | 12.08 | $11.93 | 175547 |
| 2026-05-26 | 12.13 | $12.10 | 190192 |
| 2026-05-22 | 12.14 | $12.04 | 192701 |
| 2026-05-21 | 12.16 | $12.05 | 132300 |
| 2026-05-20 | 12.19 | $12.13 | 192800 |
| 2026-05-19 | 12.21 | $12.05 | 152246 |
| 2026-05-18 | 12.25 | $12.05 | 190436 |
| 2026-05-15 | 12.29 | $11.88 | 239400 |
| 2026-05-14 | 12.38 | $12.28 | 209703 |
| 2026-05-13 | 12.39 | $12.49 | 366920 |
| 2026-05-12 | 12.36 | $12.49 | 287321 |
| 2026-05-11 | 12.33 | $12.51 | 222238 |
| 2026-05-08 | 12.29 | $12.25 | 89600 |
| 2026-05-07 | 12.30 | $12.17 | 145100 |
| 2026-05-06 | 12.32 | $12.37 | 189607 |
| 2026-05-05 | 12.31 | $12.55 | 163291 |
| 2026-05-04 | 12.25 | $12.41 | 241795 |
| 2026-05-01 | 12.22 | $12.37 | 158500 |
| 2026-04-30 | 12.19 | $12.42 | 224114 |
| 2026-04-29 | 12.14 | $12.12 | 155300 |
| 2026-04-28 | 12.15 | $12.05 | 112300 |
| 2026-04-27 | 12.18 | $12.07 | 142200 |
| 2026-04-24 | 12.21 | $12.12 | 125026 |
| 2026-04-23 | 12.23 | $12.13 | 169538 |
| 2026-04-22 | 12.25 | $12.17 | 132844 |
| 2026-04-21 | 12.27 | $12.08 | 91318 |
| 2026-04-20 | 12.31 | $12.22 | 209901 |
| 2026-04-17 | 12.32 | $12.19 | 365126 |
| 2026-04-16 | 12.35 | $12.46 | 193400 |
| 2026-04-15 | 12.32 | $12.33 | 151800 |
| 2026-04-14 | 12.32 | $12.57 | 168300 |
| 2026-04-13 | 12.26 | $12.64 | 164426 |
| 2026-04-10 | 12.18 | $12.48 | 76043 |
| 2026-04-09 | 12.12 | $12.40 | 198417 |
| 2026-04-08 | 12.07 | $12.40 | 232000 |
| 2026-04-07 | 12.01 | $12.26 | 112904 |
| 2026-04-06 | 11.97 | $12.24 | 212528 |
| 2026-04-02 | 11.93 | $12.28 | 120100 |
| 2026-04-01 | 11.88 | $12.22 | 274326 |
| 2026-03-31 | 11.83 | $12.05 | 499000 |
| 2026-03-30 | 11.81 | $11.88 | 308200 |
| 2026-03-27 | 11.83 | $11.90 | 134506 |
| 2026-03-26 | 11.84 | $11.87 | 133305 |
| 2026-03-25 | 11.87 | $11.90 | 173600 |
| 2026-03-24 | 11.89 | $11.72 | 324800 |
| 2026-03-23 | 11.96 | $11.52 | 229577 |
| 2026-03-20 | 12.08 | $11.37 | 451021 |
| 2026-03-19 | 12.26 | $11.82 | 263746 |
| 2026-03-18 | 12.37 | $12.00 | 185502 |
| 2026-03-17 | 12.46 | $12.20 | 141000 |
| 2026-03-16 | 12.52 | $12.15 | 128730 |
| 2026-03-13 | 12.61 | $12.13 | 197800 |
| 2026-03-12 | 12.71 | $12.43 | 346332 |
| 2026-03-11 | 12.76 | $12.42 | 371959 |
| 2026-03-10 | 12.83 | $12.34 | 182321 |
| 2026-03-09 | 12.92 | $12.31 | 285100 |
| 2026-03-06 | 13.03 | $12.27 | 329100 |
| 2026-03-05 | 13.17 | $12.42 | 351247 |
| 2026-03-04 | 13.30 | $12.76 | 385921 |
| 2026-03-03 | 13.37 | $13.03 | 383423 |
| 2026-03-02 | 13.40 | $13.64 | 330907 |
| 2026-02-27 | 13.29 | $13.56 | 208341 |
| 2026-02-26 | 13.19 | $13.32 | 176000 |
| 2026-02-25 | 13.12 | $13.10 | 157000 |
| 2026-02-24 | 13.08 | $13.05 | 170500 |
| 2026-02-23 | 13.05 | $12.83 | 182600 |
| 2026-02-20 | 13.05 | $12.75 | 110010 |
| 2026-02-19 | 13.07 | $12.67 | 223427 |
| 2026-02-18 | 13.10 | $12.77 | 278400 |
| 2026-02-17 | 13.12 | $12.80 | 502800 |
| 2026-02-13 | 13.13 | $13.15 | 215903 |
| 2026-02-12 | 13.06 | $13.16 | 262747 |
| 2026-02-11 | 12.98 | $13.28 | 238805 |
| 2026-02-10 | 12.86 | $12.95 | 172951 |
| 2026-02-09 | 12.79 | $12.86 | 236429 |
| 2026-02-06 | 12.72 | $12.60 | 237227 |
| 2026-02-05 | 12.69 | $12.33 | 292505 |
| 2026-02-04 | 12.71 | $12.68 | 317220 |
| 2026-02-03 | 12.65 | $12.67 | 343010 |
| 2026-02-02 | 12.59 | $12.11 | 562000 |
| 2026-01-30 | 12.63 | $12.47 | 419600 |
| 2026-01-29 | 12.60 | $12.87 | 406448 |
| 2026-01-28 | 12.48 | $12.80 | 309046 |
| 2026-01-27 | 12.35 | $12.57 | 302000 |
| 2026-01-26 | 12.24 | $12.54 | 337300 |
| 2026-01-23 | 12.12 | $12.44 | 357061 |
| 2026-01-22 | 12.00 | $12.31 | 375592 |
| 2026-01-21 | 11.89 | $12.10 | 356872 |
| 2026-01-20 | 11.80 | $11.88 | 797717 |
| 2026-01-16 | 11.73 | $11.88 | 222044 |
| 2026-01-15 | 11.66 | $11.81 | 296837 |
| 2026-01-14 | 11.58 | $11.83 | 411036 |
| 2026-01-13 | 11.49 | $11.68 | 342000 |
| 2026-01-12 | 11.41 | $11.50 | 277442 |
| 2026-01-09 | 11.36 | $11.39 | 192100 |
| 2026-01-08 | 11.32 | $11.36 | 156900 |
| 2026-01-07 | 11.27 | $11.33 | 230443 |
| 2026-01-06 | 11.23 | $11.40 | 430842 |
| 2026-01-05 | 11.16 | $11.34 | 474129 |
| 2026-01-02 | 11.09 | $11.21 | 446535 |
| 2025-12-31 | 11.03 | $10.98 | 390540 |
| 2025-12-30 | 11.02 | $11.04 | 293600 |
| 2025-12-29 | 10.99 | $10.80 | 256300 |
| 2025-12-26 | 11.00 | $11.07 | 195900 |
| 2025-12-24 | 10.95 | $11.01 | 107149 |
| 2025-12-23 | 10.91 | $11.07 | 228630 |
| 2025-12-22 | 10.84 | $10.87 | 187300 |
| 2025-12-19 | 10.81 | $10.83 | 138117 |
| 2025-12-18 | 10.78 | $10.73 | 127500 |
| 2025-12-17 | 10.76 | $10.71 | 138519 |
| 2025-12-16 | 10.75 | $10.65 | 252639 |
| 2025-12-15 | 10.74 | $10.77 | 174715 |
| 2025-12-12 | 10.71 | $10.79 | 175600 |
| 2025-12-11 | 10.66 | $10.98 | 314805 |
| 2025-12-10 | 10.56 | $10.76 | 120155 |
| 2025-12-09 | 10.50 | $10.64 | 190900 |
| 2025-12-08 | 10.45 | $10.53 | 166400 |
| 2025-12-05 | 10.41 | $10.66 | 226816 |
| 2025-12-04 | 10.34 | $10.65 | 140800 |
| 2025-12-03 | 10.25 | $10.56 | 168515 |
| 2025-12-02 | 10.18 | $10.41 | 133127 |
| 2025-12-01 | 10.12 | $10.46 | 249400 |
| 2025-11-28 | 10.04 | $10.35 | 122708 |
| 2025-11-26 | 9.97 | $10.25 | 192200 |
| 2025-11-25 | 9.91 | $9.99 | 111906 |
| 2025-11-24 | 9.90 | $9.83 | 249146 |
| 2025-11-21 | 9.92 | $9.73 | 123800 |
| 2025-11-20 | 9.96 | $9.75 | 91419 |
| 2025-11-19 | 10.00 | $9.83 | 138319 |
| 2025-11-18 | 10.04 | $9.91 | 162400 |
| 2025-11-17 | 10.06 | $9.94 | 199612 |
| 2025-11-14 | 10.08 | $10.07 | 261900 |
| 2025-11-13 | 10.08 | $10.30 | 311376 |
| 2025-11-12 | 10.03 | $10.28 | 181440 |
| 2025-11-11 | 9.97 | $10.31 | 222755 |
| 2025-11-10 | 9.90 | $10.16 | 211541 |
| 2025-11-07 | 9.85 | $10.00 | 178504 |
| 2025-11-06 | 9.82 | $9.85 | 234500 |
| 2025-11-05 | 9.82 | $9.84 | 169601 |
| 2025-11-04 | 9.82 | $9.77 | 284722 |
| 2025-11-03 | 9.84 | $9.83 | 138800 |
| 2025-10-31 | 9.85 | $9.85 | 216134 |
| 2025-10-30 | 9.86 | $9.83 | 169200 |
| 2025-10-29 | 9.88 | $9.88 | 156600 |
| 2025-10-28 | 9.88 | $9.93 | 272100 |
| 2025-10-27 | 9.88 | $9.93 | 296428 |
| 2025-10-24 | 9.88 | $9.93 | 209000 |
| 2025-10-23 | 9.87 | $9.92 | 411824 |
| 2025-10-22 | 9.87 | $9.78 | 515800 |
| 2025-10-21 | 9.90 | $9.73 | 368708 |
| 2025-10-20 | 9.95 | $9.80 | 362026 |
| 2025-10-17 | 9.98 | $9.69 | 234700 |
| 2025-10-16 | 10.05 | $9.78 | 343900 |
| 2025-10-15 | 10.11 | $9.86 | 450633 |
| 2025-10-14 | 10.16 | $9.89 | 320863 |
| 2025-10-13 | 10.21 | $9.93 | 483904 |
| 2025-10-10 | 10.26 | $9.97 | 270976 |
| 2025-10-09 | 10.32 | $10.21 | 187600 |
| 2025-10-08 | 10.32 | $10.33 | 220400 |
| 2025-10-07 | 10.31 | $10.29 | 189456 |
| 2025-10-06 | 10.30 | $10.33 | 187400 |
| 2025-10-03 | 10.27 | $10.26 | 145533 |
| 2025-10-02 | 10.26 | $10.30 | 213201 |
| 2025-10-01 | 10.24 | $10.33 | 333434 |
| 2025-09-30 | 10.21 | $10.17 | 304547 |
| 2025-09-29 | 10.20 | $10.17 | 375200 |
| 2025-09-26 | 10.20 | $10.23 | 160000 |
| 2025-09-25 | 10.17 | $10.22 | 207200 |
| 2025-09-24 | 10.15 | $10.21 | 194831 |
| 2025-09-23 | 10.13 | $10.17 | 239501 |
| 2025-09-22 | 10.10 | $10.06 | 235550 |
| 2025-09-19 | 10.10 | $10.01 | 133300 |
| 2025-09-18 | 10.11 | $10.04 | 129625 |
| 2025-09-17 | 10.11 | $10.02 | 173005 |
| 2025-09-16 | 10.11 | $10.01 | 134807 |
| 2025-09-15 | 10.12 | $10.02 | 203345 |
| 2025-09-12 | 10.12 | $10.13 | 106000 |
| 2025-09-11 | 10.11 | $10.16 | 278900 |
| 2025-09-10 | 10.08 | $10.14 | 170900 |
| 2025-09-09 | 10.05 | $10.06 | 187600 |
| 2025-09-08 | 10.03 | $10.08 | 143608 |
| 2025-09-05 | 10.00 | $10.03 | 99100 |
| 2025-09-04 | 9.98 | $9.99 | 104100 |
| 2025-09-03 | 9.96 | $10.01 | 315202 |
| 2025-09-02 | 9.94 | $10.00 | 259500 |
| 2025-08-29 | 9.91 | $10.11 | 277500 |
| 2025-08-28 | 9.85 | $10.05 | 174000 |
| 2025-08-27 | 9.80 | $9.93 | 182000 |
| 2025-08-26 | 9.76 | $9.99 | 202100 |
| 2025-08-25 | 9.71 | $9.90 | 184549 |
| 2025-08-22 | 9.66 | $9.84 | 226638 |
| 2025-08-21 | 9.62 | $9.66 | 68400 |
| 2025-08-20 | 9.61 | $9.59 | 123112 |
| 2025-08-19 | 9.61 | $9.60 | 93700 |
| 2025-08-18 | 9.62 | $9.57 | 178800 |
| 2025-08-15 | 9.62 | $9.53 | 92000 |
| 2025-08-14 | 9.64 | $9.67 | 115765 |
| 2025-08-13 | 9.63 | $9.70 | 122020 |
| 2025-08-12 | 9.62 | $9.66 | 131200 |
| 2025-08-11 | 9.60 | $9.58 | 156022 |
| 2025-08-08 | 9.61 | $9.60 | 114331 |
| 2025-08-07 | 9.61 | $9.55 | 102349 |
| 2025-08-06 | 9.62 | $9.61 | 102600 |
| 2025-08-05 | 9.62 | $9.58 | 132500 |
| 2025-08-04 | 9.63 | $9.46 | 142200 |
| 2025-08-01 | 9.66 | $9.44 | 132300 |
| 2025-07-31 | 9.70 | $9.55 | 168900 |
| 2025-07-30 | 9.72 | $9.56 | 151218 |
| 2025-07-29 | 9.75 | $9.70 | 125900 |
| 2025-07-28 | 9.75 | $9.71 | 117232 |
| 2025-07-25 | 9.74 | $9.77 | 104520 |
| 2025-07-24 | 9.73 | $9.78 | 241727 |
| 2025-07-23 | 9.70 | $9.76 | 240000 |
| 2025-07-22 | 9.68 | $9.69 | 330903 |
| 2025-07-21 | 9.67 | $9.64 | 118501 |
| 2025-07-18 | 9.67 | $9.60 | 1.1M |
| 2025-07-17 | 9.67 | $9.59 | 217604 |
| 2025-07-16 | 9.68 | $9.55 | 205500 |
| 2025-07-15 | 9.69 | $9.51 | 155500 |
| 2025-07-14 | 9.72 | $9.69 | 228732 |
| 2025-07-11 | 9.71 | $9.75 | 119000 |
| 2025-07-10 | 9.68 | $9.78 | 169948 |
| 2025-07-09 | 9.65 | $9.72 | 100739 |
| 2025-07-08 | 9.62 | $9.74 | 132252 |
| 2025-07-07 | 9.58 | $9.63 | 199800 |
| 2025-07-03 | 9.56 | $9.75 | 103500 |
| 2025-07-02 | 9.51 | $9.67 | 196700 |
| 2025-07-01 | 9.46 | $9.55 | 145823 |
| 2025-06-30 | 9.44 | $9.45 | 205527 |
| 2025-06-27 | 9.43 | $9.41 | 170600 |
| 2025-06-26 | 9.43 | $9.36 | 167900 |
| 2025-06-25 | 9.43 | $9.25 | 167100 |
| 2025-06-24 | 9.47 | $9.33 | 149231 |
| 2025-06-23 | 9.49 | $9.34 | 125800 |
| 2025-06-20 | 9.50 | $9.39 | 121600 |
| 2025-06-18 | 9.52 | $9.46 | 107303 |
| 2025-06-17 | 9.51 | $9.48 | 118000 |
| 2025-06-16 | 9.51 | $9.48 | 131300 |
| 2025-06-13 | 9.50 | $9.45 | 263200 |
| 2025-06-12 | 9.49 | $9.43 | 171002 |
| 2025-06-11 | 9.49 | $9.46 | 172981 |
| 2025-06-10 | 9.48 | $9.55 | 163600 |
| 2025-06-09 | 9.45 | $9.44 | 209448 |
| 2025-06-06 | 9.44 | $9.52 | 168421 |
| 2025-06-05 | 9.40 | $9.47 | 213649 |
| 2025-06-04 | 9.37 | $9.48 | 438803 |
| 2025-06-03 | 9.34 | $9.44 | 298100 |
| 2025-06-02 | 9.30 | $9.28 | 240633 |
| 2025-05-30 | 9.29 | $9.23 | 222700 |
| 2025-05-29 | 9.29 | $9.32 | 199917 |
| 2025-05-28 | 9.27 | $9.25 | 158500 |
| 2025-05-27 | 9.27 | $9.35 | 115106 |
| 2025-05-23 | 9.24 | $9.24 | 91229 |
| 2025-05-22 | 9.22 | $9.22 | 76640 |
| 2025-05-21 | 9.21 | $9.20 | 90606 |
| 2025-05-20 | 9.20 | $9.18 | 62008 |
| 2025-05-19 | 9.20 | $9.18 | 102400 |
| 2025-05-16 | 9.19 | $9.23 | 116600 |
| 2025-05-15 | 9.17 | $9.18 | 94100 |
| 2025-05-14 | 9.15 | $9.32 | 199900 |
| 2025-05-13 | 9.10 | $9.35 | 166100 |
| 2025-05-12 | 9.04 | $9.22 | 170600 |
| 2025-05-09 | 9.00 | $9.13 | 89117 |
| 2025-05-08 | 8.97 | $9.05 | 106140 |
| 2025-05-07 | 8.94 | $9.00 | 70300 |
| 2025-05-06 | 8.93 | $9.00 | 97700 |
| 2025-05-05 | 8.91 | $8.98 | 132146 |
| 2025-05-02 | 8.90 | $9.05 | 144203 |
| 2025-05-01 | 8.86 | $9.00 | 229702 |
| 2025-04-30 | 8.83 | $8.97 | 269500 |
| 2025-04-29 | 8.81 | $9.08 | 154225 |
| 2025-04-28 | 8.75 | $9.05 | 124833 |
| 2025-04-25 | 8.70 | $8.92 | 217000 |
| 2025-04-24 | 8.66 | $8.93 | 206715 |
| 2025-04-23 | 8.62 | $8.83 | 325400 |
| 2025-04-22 | 8.59 | $8.75 | 258156 |
| 2025-04-21 | 8.57 | $8.60 | 303200 |
| 2025-04-17 | 8.59 | $8.77 | 190000 |
| 2025-04-16 | 8.57 | $8.67 | 262400 |
| 2025-04-15 | 8.57 | $8.62 | 280831 |
| 2025-04-14 | 8.58 | $8.66 | 566037 |
| 2025-04-11 | 8.59 | $8.45 | 662200 |
| 2025-04-10 | 8.64 | $8.42 | 398416 |
| 2025-04-09 | 8.71 | $8.53 | 938022 |
| 2025-04-08 | 8.77 | $8.08 | 526947 |
| 2025-04-07 | 8.94 | $8.00 | 573000 |
| 2025-04-04 | 9.14 | $8.31 | 595600 |
| 2025-04-03 | 9.32 | $9.01 | 319500 |
| 2025-04-02 | 9.38 | $9.38 | 145101 |
| 2025-04-01 | 9.37 | $9.37 | 201000 |
| 2025-03-31 | 9.35 | $9.33 | 292045 |
| 2025-03-28 | 9.34 | $9.34 | 102300 |
| 2025-03-27 | 9.33 | $9.43 | 135506 |
| 2025-03-26 | 9.30 | $9.37 | 126600 |
| 2025-03-25 | 9.27 | $9.31 | 277800 |
| 2025-03-24 | 9.26 | $9.40 | 141619 |
| 2025-03-21 | 9.22 | $9.30 | 92900 |
| 2025-03-20 | 9.19 | $9.43 | 226441 |
| 2025-03-19 | 9.13 | $9.41 | 244400 |
| 2025-03-18 | 9.07 | $9.31 | 257136 |
| 2025-03-17 | 9.02 | $9.26 | 159341 |
| 2025-03-14 | 8.97 | $9.09 | 224700 |
| 2025-03-13 | 8.94 | $8.97 | 221000 |
| 2025-03-12 | 8.94 | $8.97 | 210700 |
| 2025-03-11 | 8.94 | $8.89 | 345700 |
| 2025-03-10 | 8.96 | $8.93 | 275932 |
| 2025-03-07 | 8.97 | $9.07 | 357400 |
| 2025-03-06 | 8.95 | $8.90 | 375103 |
| 2025-03-05 | 8.97 | $8.84 | 275130 |
| 2025-03-04 | 9.00 | $8.78 | 481200 |
| 2025-03-03 | 9.05 | $8.90 | 292645 |
| 2025-02-28 | 9.08 | $9.02 | 171500 |
| 2025-02-27 | 9.10 | $8.97 | 239700 |
| 2025-02-26 | 9.12 | $8.97 | 203818 |
| 2025-02-25 | 9.15 | $9.00 | 186530 |
| 2025-02-24 | 9.18 | $9.07 | 174900 |
| 2025-02-21 | 9.20 | $9.18 | 191926 |
| 2025-02-20 | 9.19 | $9.32 | 151000 |
| 2025-02-19 | 9.16 | $9.23 | 186901 |
| 2025-02-18 | 9.14 | $9.29 | 329560 |
| 2025-02-14 | 9.10 | $9.16 | 183528 |
| 2025-02-13 | 9.09 | $9.13 | 290500 |
| 2025-02-12 | 9.08 | $9.05 | 278900 |
| 2025-02-11 | 9.08 | $9.11 | 865205 |
| 2025-02-10 | 9.07 | $9.15 | 211500 |
| 2025-02-07 | 9.05 | $9.07 | 193100 |
| 2025-02-06 | 9.05 | $9.04 | 226600 |
| 2025-02-05 | 9.05 | $9.03 | 240919 |
| 2025-02-04 | 9.05 | $8.99 | 409831 |
| 2025-02-03 | 9.06 | $8.88 | 676600 |
| 2025-01-31 | 9.10 | $8.98 | 830475 |
| 2025-01-30 | 9.12 | $9.02 | 817000 |
| 2025-01-29 | 9.13 | $9.05 | 240205 |
| 2025-01-28 | 9.14 | $9.17 | 233234 |
| 2025-01-27 | 9.13 | $9.11 | 215330 |
| 2025-01-24 | 9.13 | $9.15 | 206500 |
| 2025-01-23 | 9.12 | $9.24 | 145242 |
| 2025-01-22 | 9.08 | $9.20 | 182616 |
| 2025-01-21 | 9.05 | $9.32 | 227321 |
| 2025-01-17 | 8.99 | $9.25 | 887200 |
| 2025-01-16 | 8.93 | $9.11 | 196000 |
| 2025-01-15 | 8.90 | $9.20 | 216227 |
| 2025-01-14 | 8.84 | $9.18 | 286920 |
| 2025-01-13 | 8.77 | $9.11 | 388700 |
| 2025-01-10 | 8.71 | $8.95 | 221805 |
| 2025-01-08 | 8.68 | $8.96 | 187230 |
| 2025-01-07 | 8.63 | $8.90 | 257900 |
| 2025-01-06 | 8.60 | $8.80 | 322145 |
| 2025-01-03 | 8.58 | $8.75 | 242633 |
| 2025-01-02 | 8.56 | $8.69 | 255200 |
| 2024-12-31 | 8.57 | $8.54 | 637100 |
| 2024-12-30 | 8.60 | $8.50 | 459724 |
| 2024-12-27 | 8.65 | $8.58 | 356936 |
| 2024-12-26 | 8.69 | $8.65 | 271932 |
| 2024-12-24 | 8.72 | $8.67 | 166100 |
| 2024-12-23 | 8.76 | $8.62 | 343097 |
| 2024-12-20 | 8.82 | $8.56 | 272500 |
| 2024-12-19 | 8.89 | $8.43 | 403646 |
| 2024-12-18 | 9.01 | $8.58 | 543029 |
| 2024-12-17 | 9.12 | $8.75 | 659328 |
| 2024-12-16 | 9.21 | $9.04 | 659100 |
| 2024-12-13 | 9.25 | $9.19 | 118419 |
| 2024-12-12 | 9.27 | $9.19 | 135900 |
| 2024-12-11 | 9.29 | $9.27 | 137522 |
| 2024-12-10 | 9.29 | $9.28 | 230905 |
| 2024-12-09 | 9.30 | $9.30 | 184222 |
| 2024-12-06 | 9.30 | $9.20 | 162100 |
| 2024-12-05 | 9.33 | $9.30 | 204121 |
| 2024-12-04 | 9.33 | $9.33 | 162000 |
| 2024-12-03 | 9.34 | $9.37 | 218429 |
| 2024-12-02 | 9.33 | $9.31 | 337304 |
| 2024-11-29 | 9.34 | $9.47 | 210445 |
| 2024-11-27 | 9.31 | $9.45 | 321617 |
| 2024-11-26 | 9.28 | $9.35 | 134027 |
| 2024-11-25 | 9.28 | $9.36 | 249900 |
| 2024-11-22 | 9.26 | $9.33 | 167500 |
| 2024-11-21 | 9.26 | $9.31 | 171300 |
| 2024-11-20 | 9.25 | $9.21 | 183706 |
| 2024-11-19 | 9.27 | $9.19 | 163048 |
| 2024-11-18 | 9.29 | $9.23 | 201834 |
| 2024-11-15 | 9.31 | $9.09 | 163748 |
| 2024-11-14 | 9.36 | $9.17 | 138540 |
| 2024-11-13 | 9.41 | $9.19 | 204243 |
| 2024-11-12 | 9.46 | $9.22 | 177406 |
| 2024-11-11 | 9.50 | $9.45 | 137900 |
| 2024-11-08 | 9.51 | $9.60 | 299326 |
| 2024-11-07 | 9.49 | $9.58 | 133900 |
| 2024-11-06 | 9.47 | $9.59 | 337636 |
| 2024-11-05 | 9.44 | $9.45 | 87911 |
| 2024-11-04 | 9.43 | $9.36 | 130300 |
| 2024-11-01 | 9.45 | $9.42 | 161400 |
| 2024-10-31 | 9.45 | $9.32 | 171225 |
| 2024-10-30 | 9.48 | $9.41 | 215427 |
| 2024-10-29 | 9.49 | $9.41 | 127500 |
| 2024-10-28 | 9.50 | $9.43 | 200133 |
| 2024-10-25 | 9.51 | $9.48 | 145246 |
| 2024-10-24 | 9.51 | $9.45 | 154813 |
| 2024-10-23 | 9.52 | $9.47 | 209706 |
| 2024-10-22 | 9.52 | $9.57 | 218218 |
| 2024-10-21 | 9.51 | $9.47 | 130621 |
| 2024-10-18 | 9.51 | $9.39 | 157400 |
| 2024-10-17 | 9.52 | $9.40 | 114509 |
| 2024-10-16 | 9.54 | $9.39 | 141915 |
| 2024-10-15 | 9.56 | $9.40 | 139100 |
| 2024-10-14 | 9.58 | $9.60 | 159530 |
| 2024-10-11 | 9.57 | $9.57 | 95800 |
| 2024-10-10 | 9.55 | $9.49 | 101204 |
| 2024-10-09 | 9.55 | $9.42 | 184017 |
| 2024-10-08 | 9.57 | $9.40 | 244400 |
| 2024-10-07 | 9.59 | $9.56 | 244900 |
| 2024-10-04 | 9.57 | $9.63 | 172000 |
| 2024-10-03 | 9.54 | $9.58 | 188001 |
| 2024-10-02 | 9.52 | $9.68 | 216800 |
| 2024-10-01 | 9.47 | $9.65 | 189944 |
| 2024-09-30 | 9.42 | $9.60 | 201900 |
| 2024-09-27 | 9.36 | $9.57 | 242000 |
| 2024-09-26 | 9.31 | $9.44 | 351900 |
| 2024-09-25 | 9.27 | $9.40 | 195000 |
| 2024-09-24 | 9.24 | $9.49 | 235447 |
| 2024-09-23 | 9.18 | $9.36 | 203600 |
| 2024-09-20 | 9.14 | $9.20 | 170735 |
| 2024-09-19 | 9.13 | $9.29 | 255600 |
| 2024-09-18 | 9.09 | $9.15 | 147700 |
| 2024-09-17 | 9.08 | $9.16 | 198100 |
| 2024-09-16 | 9.06 | $9.11 | 182235 |
| 2024-09-13 | 9.06 | $9.16 | 271800 |
| 2024-09-12 | 9.04 | $9.03 | 145300 |
| 2024-09-11 | 9.05 | $8.93 | 522435 |
| 2024-09-10 | 9.08 | $8.94 | 285738 |
| 2024-09-09 | 9.11 | $9.02 | 227136 |
| 2024-09-06 | 9.13 | $8.97 | 247400 |
| 2024-09-05 | 9.16 | $9.08 | 169800 |
| 2024-09-04 | 9.18 | $9.06 | 194932 |
| 2024-09-03 | 9.20 | $9.13 | 338446 |
| 2024-08-30 | 9.21 | $9.28 | 272800 |
| 2024-08-29 | 9.19 | $9.31 | 254500 |
| 2024-08-28 | 9.17 | $9.24 | 296800 |
| 2024-08-27 | 9.15 | $9.30 | 101200 |
| 2024-08-26 | 9.12 | $9.33 | 81200 |
| 2024-08-23 | 9.07 | $9.25 | 127907 |
| 2024-08-22 | 9.04 | $9.17 | 77500 |
| 2024-08-21 | 9.01 | $9.16 | 142800 |
| 2024-08-20 | 8.99 | $9.05 | 219112 |
| 2024-08-19 | 8.98 | $9.17 | 162821 |
| 2024-08-16 | 8.95 | $9.02 | 157900 |
| 2024-08-15 | 8.95 | $9.08 | 132269 |
| 2024-08-14 | 8.93 | $8.98 | 150815 |
| 2024-08-13 | 8.94 | $8.95 | 146200 |
| 2024-08-12 | 8.95 | $8.92 | 207200 |
| 2024-08-09 | 8.97 | $8.90 | 114424 |
| 2024-08-08 | 8.99 | $8.86 | 211231 |
| 2024-08-07 | 9.04 | $8.76 | 276100 |
| 2024-08-06 | 9.10 | $8.72 | 304700 |
| 2024-08-05 | 9.19 | $8.78 | 349300 |
| 2024-08-02 | 9.28 | $9.04 | 156525 |
| 2024-08-01 | 9.33 | $9.28 | 180000 |
| 2024-07-31 | 9.34 | $9.45 | 237000 |
| 2024-07-30 | 9.32 | $9.35 | 106331 |
| 2024-07-29 | 9.31 | $9.28 | 189600 |
| 2024-07-26 | 9.31 | $9.36 | 252722 |
| 2024-07-25 | 9.29 | $9.25 | 185100 |
| 2024-07-24 | 9.30 | $9.15 | 225310 |
| 2024-07-23 | 9.33 | $9.20 | 158600 |
| 2024-07-22 | 9.35 | $9.28 | 246648 |
| 2024-07-19 | 9.36 | $9.30 | 81731 |
| 2024-07-18 | 9.37 | $9.33 | 251034 |
| 2024-07-17 | 9.37 | $9.41 | 201815 |
| 2024-07-16 | 9.35 | $9.43 | 158657 |
| 2024-07-15 | 9.33 | $9.39 | 165517 |
| 2024-07-12 | 9.31 | $9.38 | 148539 |
| 2024-07-11 | 9.29 | $9.36 | 182933 |
| 2024-07-10 | 9.26 | $9.35 | 172009 |
| 2024-07-09 | 9.24 | $9.32 | 168976 |
| 2024-07-08 | 9.22 | $9.36 | 156615 |
| 2024-07-05 | 9.19 | $9.33 | 92229 |
| 2024-07-03 | 9.16 | $9.33 | 111800 |
| 2024-07-02 | 9.13 | $9.24 | 119817 |
| 2024-07-01 | 9.11 | $9.23 | 212900 |
| 2024-06-28 | 9.08 | $9.19 | 207172 |
| 2024-06-27 | 9.07 | $9.24 | 166100 |
| 2024-06-26 | 9.04 | $9.17 | 190214 |
| 2024-06-25 | 9.02 | $9.16 | 206488 |
| 2024-06-24 | 8.99 | $9.16 | 269100 |
| 2024-06-21 | 8.97 | $8.92 | 207000 |
| 2024-06-20 | 9.00 | $8.95 | 337307 |
| 2024-06-18 | 9.02 | $8.91 | 203000 |
| 2024-06-17 | 9.05 | $8.87 | 126700 |
| 2024-06-14 | 9.10 | $8.87 | 159800 |
| 2024-06-13 | 9.16 | $8.99 | 179700 |
| 2024-06-12 | 9.20 | $9.09 | 135900 |
| 2024-06-11 | 9.23 | $9.14 | 155000 |
| 2024-06-10 | 9.25 | $9.16 | 123400 |
| 2024-06-07 | 9.27 | $9.11 | 134300 |
| 2024-06-06 | 9.31 | $9.23 | 114500 |
| 2024-06-05 | 9.33 | $9.19 | 190500 |
| 2024-06-04 | 9.35 | $9.13 | 208200 |
| 2024-06-03 | 9.40 | $9.30 | 151900 |
| 2024-05-31 | 9.41 | $9.34 | 278900 |
| 2024-05-30 | 9.42 | $9.35 | 140422 |
| 2024-05-29 | 9.43 | $9.27 | 174500 |
| 2024-05-28 | 9.45 | $9.41 | 153800 |
| 2024-05-24 | 9.45 | $9.35 | 104118 |
| 2024-05-23 | 9.46 | $9.29 | 151100 |
| 2024-05-22 | 9.49 | $9.47 | 298400 |
| 2024-05-21 | 9.48 | $9.56 | 238434 |
| 2024-05-20 | 9.45 | $9.49 | 242312 |
| 2024-05-17 | 9.43 | $9.45 | 260000 |
| 2024-05-16 | 9.41 | $9.39 | 243600 |
| 2024-05-15 | 9.40 | $9.36 | 412847 |
| 2024-05-14 | 9.40 | $9.35 | 332146 |
| 2024-05-13 | 9.39 | $9.45 | 375500 |
| 2024-05-10 | 9.37 | $9.42 | 187000 |
| 2024-05-09 | 9.35 | $9.48 | 323231 |
| 2024-05-08 | 9.31 | $9.35 | 165000 |
| 2024-05-07 | 9.29 | $9.38 | 153528 |
| 2024-05-06 | 9.26 | $9.30 | 221145 |
| 2024-05-03 | 9.24 | $9.21 | 95640 |
| 2024-05-02 | 9.24 | $9.18 | 93600 |
| 2024-05-01 | 9.24 | $9.16 | 194200 |
| 2024-04-30 | 9.25 | $9.21 | 263909 |
| 2024-04-29 | 9.25 | $9.32 | 128500 |
| 2024-04-26 | 9.22 | $9.25 | 153500 |
| 2024-04-25 | 9.21 | $9.14 | 108548 |
| 2024-04-24 | 9.21 | $9.13 | 118800 |
| 2024-04-23 | 9.22 | $9.14 | 123800 |
| 2024-04-22 | 9.22 | $9.13 | 179100 |
| 2024-04-19 | 9.23 | $9.09 | 204500 |
| 2024-04-18 | 9.25 | $9.10 | 151300 |
| 2024-04-17 | 9.27 | $9.06 | 175724 |
| 2024-04-16 | 9.29 | $9.01 | 350000 |
| 2024-04-15 | 9.34 | $9.05 | 389300 |
| 2024-04-12 | 9.37 | $9.18 | 369204 |
| 2024-04-11 | 9.39 | $9.39 | 155600 |
| 2024-04-10 | 9.36 | $9.37 | 183229 |
| 2024-04-09 | 9.33 | $9.37 | 249500 |
| 2024-04-08 | 9.30 | $9.36 | 319811 |
| 2024-04-05 | 9.26 | $9.46 | 218700 |
| 2024-04-04 | 9.19 | $9.34 | 281100 |
| 2024-04-03 | 9.14 | $9.34 | 224800 |
| 2024-04-02 | 9.07 | $9.28 | 354429 |
| 2024-04-01 | 9.01 | $9.13 | 346600 |
| 2024-03-28 | 8.97 | $9.08 | 504200 |
| 2024-03-27 | 8.93 | $8.96 | 316929 |
| 2024-03-26 | 8.91 | $8.80 | 354500 |
| 2024-03-25 | 8.91 | $8.89 | 298400 |
| 2024-03-22 | 8.90 | $8.88 | 333928 |
| 2024-03-21 | 8.89 | $9.04 | 250617 |
| 2024-03-20 | 8.85 | $8.97 | 187400 |
| 2024-03-19 | 8.80 | $8.91 | 223611 |
| 2024-03-18 | 8.77 | $8.94 | 161900 |
| 2024-03-15 | 8.72 | $8.85 | 172938 |
| 2024-03-14 | 8.68 | $8.86 | 258631 |
| 2024-03-13 | 8.64 | $8.93 | 411591 |
| 2024-03-12 | 8.57 | $8.78 | 243700 |
| 2024-03-11 | 8.52 | $8.75 | 163500 |
| 2024-03-08 | 8.47 | $8.69 | 179884 |
| 2024-03-07 | 8.43 | $8.72 | 330700 |
| 2024-03-06 | 8.37 | $8.58 | 554804 |
| 2024-03-05 | 8.33 | $8.37 | 1.5M |
| 2024-03-04 | 8.33 | $8.34 | 1.1M |
| 2024-03-01 | 8.34 | $8.43 | 499200 |
| 2024-02-29 | 8.33 | $8.31 | 434300 |
| 2024-02-28 | 8.34 | $8.30 | 393300 |
| 2024-02-27 | 8.36 | $8.31 | 843400 |
| 2024-02-26 | 8.39 | $8.36 | 317900 |
| 2024-02-23 | 8.40 | $8.40 | 247900 |
| 2024-02-22 | 8.41 | $8.49 | 219200 |
| 2024-02-21 | 8.40 | $8.47 | 299000 |
| 2024-02-20 | 8.40 | $8.37 | 265540 |
| 2024-02-16 | 8.42 | $8.42 | 229000 |
| 2024-02-15 | 8.43 | $8.46 | 444830 |
| 2024-02-14 | 8.43 | $8.34 | 503100 |
| 2024-02-13 | 8.46 | $8.48 | 378431 |
| 2024-02-12 | 8.47 | $8.59 | 140300 |
| 2024-02-09 | 8.45 | $8.45 | 192300 |
| 2024-02-08 | 8.46 | $8.51 | 184028 |
| 2024-02-07 | 8.47 | $8.47 | 167300 |
| 2024-02-06 | 8.48 | $8.49 | 244900 |
| 2024-02-05 | 8.49 | $8.41 | 293201 |
| 2024-02-02 | 8.52 | $8.47 | 347700 |
| 2024-02-01 | 8.54 | $8.61 | 281033 |
| 2024-01-31 | 8.53 | $8.52 | 321211 |
| 2024-01-30 | 8.55 | $8.58 | 640240 |
| 2024-01-29 | 8.55 | $8.65 | 215807 |
| 2024-01-26 | 8.54 | $8.60 | 283011 |
| 2024-01-25 | 8.54 | $8.57 | 296900 |
| 2024-01-24 | 8.55 | $8.51 | 254700 |
| 2024-01-23 | 8.57 | $8.44 | 333007 |
| 2024-01-22 | 8.61 | $8.35 | 726100 |
| 2024-01-19 | 8.68 | $8.46 | 1.7M |
| 2024-01-18 | 8.74 | $8.43 | 454600 |
| 2024-01-17 | 8.81 | $8.50 | 399500 |
| 2024-01-16 | 8.88 | $8.64 | 507643 |
| 2024-01-12 | 8.92 | $8.99 | 393414 |
| 2024-01-11 | 8.91 | $8.82 | 234900 |
| 2024-01-10 | 8.93 | $8.81 | 254946 |
| 2024-01-09 | 8.95 | $8.84 | 250856 |
| 2024-01-08 | 8.97 | $8.91 | 329527 |
| 2024-01-05 | 8.97 | $8.94 | 186504 |
| 2024-01-04 | 8.97 | $8.89 | 282434 |
| 2024-01-03 | 8.98 | $8.98 | 278145 |
| 2024-01-02 | 8.98 | $8.97 | 371773 |
| 2023-12-29 | 8.97 | $8.88 | 252000 |
| 2023-12-28 | 8.98 | $8.96 | 266300 |
| 2023-12-27 | 8.98 | $9.05 | 196830 |
| 2023-12-26 | 8.96 | $9.01 | 255707 |
| 2023-12-22 | 8.94 | $9.05 | 179800 |
| 2023-12-21 | 8.91 | $8.97 | 377900 |
| 2023-12-20 | 8.89 | $8.94 | 536100 |
| 2023-12-19 | 8.87 | $9.14 | 231020 |
| 2023-12-18 | 8.81 | $8.97 | 396400 |
| 2023-12-15 | 8.77 | $8.89 | 290400 |
| 2023-12-14 | 8.75 | $8.97 | 438600 |
| 2023-12-13 | 8.70 | $8.79 | 199500 |
| 2023-12-12 | 8.69 | $8.62 | 270931 |
| 2023-12-11 | 8.71 | $8.70 | 215413 |
| 2023-12-08 | 8.71 | $8.64 | 326500 |
| 2023-12-07 | 8.73 | $8.55 | 621525 |
| 2023-12-06 | 8.78 | $8.55 | 586900 |
| 2023-12-05 | 8.83 | $8.65 | 346900 |
| 2023-12-04 | 8.86 | $8.83 | 406200 |
| 2023-12-01 | 8.86 | $9.01 | 206000 |
| 2023-11-30 | 8.83 | $8.91 | 329120 |
| 2023-11-29 | 8.81 | $8.90 | 255500 |
| 2023-11-28 | 8.79 | $8.96 | 206000 |
| 2023-11-27 | 8.75 | $8.85 | 236647 |
| 2023-11-24 | 8.74 | $8.90 | 159828 |
| 2023-11-22 | 8.70 | $8.87 | 207211 |
| 2023-11-21 | 8.67 | $8.92 | 218800 |
| 2023-11-20 | 8.63 | $8.89 | 205637 |
| 2023-11-17 | 8.58 | $8.79 | 471838 |
| 2023-11-16 | 8.55 | $8.66 | 237042 |
| 2023-11-15 | 8.54 | $8.72 | 204638 |
| 2023-11-14 | 8.52 | $8.66 | 198508 |
| 2023-11-13 | 8.51 | $8.54 | 219043 |
| 2023-11-10 | 8.52 | $8.47 | 200019 |
| 2023-11-09 | 8.55 | $8.43 | 239714 |
| 2023-11-08 | 8.60 | $8.47 | 178100 |
| 2023-11-07 | 8.64 | $8.55 | 291847 |
| 2023-11-06 | 8.67 | $8.72 | 302700 |
| 2023-11-03 | 8.68 | $8.88 | 224906 |
| 2023-11-02 | 8.65 | $8.83 | 189300 |
| 2023-11-01 | 8.63 | $8.67 | 234715 |
| 2023-10-31 | 8.65 | $8.62 | 323502 |
| 2023-10-30 | 8.67 | $8.67 | 219924 |
| 2023-10-27 | 8.69 | $8.62 | 208714 |
| 2023-10-26 | 8.73 | $8.67 | 198200 |
| 2023-10-25 | 8.76 | $8.68 | 98110 |
| 2023-10-24 | 8.79 | $8.70 | 301700 |
| 2023-10-23 | 8.83 | $8.64 | 390006 |
| 2023-10-20 | 8.89 | $8.78 | 208101 |
| 2023-10-19 | 8.92 | $8.88 | 243149 |
| 2023-10-18 | 8.95 | $8.99 | 204300 |
| 2023-10-17 | 8.95 | $9.09 | 248600 |
| 2023-10-16 | 8.93 | $9.02 | 228445 |
| 2023-10-13 | 8.93 | $9.00 | 232500 |
| 2023-10-12 | 8.93 | $8.96 | 148200 |
| 2023-10-11 | 8.94 | $9.04 | 156700 |
| 2023-10-10 | 8.94 | $9.05 | 221600 |
| 2023-10-09 | 8.93 | $9.00 | 328700 |
| 2023-10-06 | 8.94 | $8.83 | 372200 |
| 2023-10-05 | 8.98 | $8.66 | 230825 |
| 2023-10-04 | 9.06 | $8.70 | 361749 |
| 2023-10-03 | 9.16 | $8.90 | 207000 |
| 2023-10-02 | 9.22 | $9.01 | 326829 |
| 2023-09-29 | 9.27 | $9.21 | 580312 |
| 2023-09-28 | 9.29 | $9.25 | 294122 |
| 2023-09-27 | 9.30 | $9.22 | 257302 |
| 2023-09-26 | 9.33 | $9.15 | 273940 |
| 2023-09-25 | 9.37 | $9.28 | 172000 |
| 2023-09-22 | 9.39 | $9.37 | 153508 |
| 2023-09-21 | 9.39 | $9.26 | 238020 |
| 2023-09-20 | 9.42 | $9.36 | 134737 |
| 2023-09-19 | 9.44 | $9.40 | 120260 |
| 2023-09-18 | 9.44 | $9.46 | 180955 |
| 2023-09-15 | 9.44 | $9.44 | 123230 |
| 2023-09-14 | 9.43 | $9.48 | 112000 |
| 2023-09-13 | 9.42 | $9.36 | 296300 |
| 2023-09-12 | 9.43 | $9.42 | 239800 |
| 2023-09-11 | 9.43 | $9.38 | 215200 |
| 2023-09-08 | 9.44 | $9.43 | 103100 |
| 2023-09-07 | 9.44 | $9.44 | 92200 |
| 2023-09-06 | 9.44 | $9.51 | 132526 |
| 2023-09-05 | 9.42 | $9.56 | 164045 |
| 2023-09-01 | 9.39 | $9.57 | 163919 |
| 2023-08-31 | 9.35 | $9.47 | 187200 |
| 2023-08-30 | 9.33 | $9.45 | 123615 |
| 2023-08-29 | 9.31 | $9.38 | 160236 |
| 2023-08-28 | 9.30 | $9.27 | 217016 |
| 2023-08-25 | 9.31 | $9.21 | 297810 |
| 2023-08-24 | 9.34 | $9.25 | 127200 |
| 2023-08-23 | 9.36 | $9.27 | 149843 |
| 2023-08-22 | 9.38 | $9.23 | 123200 |
| 2023-08-21 | 9.41 | $9.26 | 248123 |
| 2023-08-18 | 9.44 | $9.25 | 244200 |
| 2023-08-17 | 9.48 | $9.25 | 257200 |
| 2023-08-16 | 9.53 | $9.18 | 406900 |
| 2023-08-15 | 9.59 | $9.27 | 223900 |
| 2023-08-14 | 9.65 | $9.47 | 272500 |
| 2023-08-11 | 9.67 | $9.63 | 158200 |
| 2023-08-10 | 9.67 | $9.59 | 204935 |
| 2023-08-09 | 9.67 | $9.60 | 332400 |
| 2023-08-08 | 9.66 | $9.60 | 285000 |
| 2023-08-07 | 9.66 | $9.62 | 161900 |
| 2023-08-04 | 9.65 | $9.62 | 134900 |
| 2023-08-03 | 9.64 | $9.61 | 128813 |
| 2023-08-02 | 9.62 | $9.55 | 200070 |
| 2023-08-01 | 9.62 | $9.74 | 187800 |
| 2023-07-31 | 9.57 | $9.85 | 342545 |
| 2023-07-28 | 9.50 | $9.68 | 469141 |
| 2023-07-27 | 9.44 | $9.55 | 514700 |
| 2023-07-26 | 9.40 | $9.57 | 392935 |
| 2023-07-25 | 9.36 | $9.58 | 428000 |
| 2023-07-24 | 9.30 | $9.46 | 376100 |
| 2023-07-21 | 9.25 | $9.46 | 1.2M |
| 2023-07-20 | 9.20 | $9.41 | 659321 |
| 2023-07-19 | 9.16 | $9.31 | 494838 |
| 2023-07-18 | 9.12 | $9.25 | 535200 |
| 2023-07-17 | 9.09 | $9.10 | 563500 |
| 2023-07-14 | 9.09 | $9.07 | 400400 |
| 2023-07-13 | 9.10 | $9.26 | 467700 |
| 2023-07-12 | 9.07 | $9.15 | 514215 |
| 2023-07-11 | 9.05 | $9.15 | 263100 |
| 2023-07-10 | 9.03 | $9.05 | 268200 |
| 2023-07-07 | 9.04 | $9.04 | 288400 |
| 2023-07-06 | 9.04 | $8.85 | 392009 |
| 2023-07-05 | 9.08 | $9.05 | 434100 |
| 2023-07-03 | 9.09 | $9.13 | 374600 |
| 2023-06-30 | 9.09 | $9.07 | 1.6M |
| 2023-06-29 | 9.10 | $9.10 | 226147 |
| 2023-06-28 | 9.10 | $9.08 | 266200 |
| 2023-06-27 | 9.10 | $9.12 | 308200 |
| 2023-06-26 | 9.10 | $9.12 | 297700 |
| 2023-06-23 | 9.10 | $9.01 | 244500 |
| 2023-06-22 | 9.12 | $9.09 | 342500 |
| 2023-06-21 | 9.13 | $9.20 | 393348 |
| 2023-06-20 | 9.12 | $9.14 | 224100 |
| 2023-06-16 | 9.12 | $9.31 | 334400 |
| 2023-06-15 | 9.08 | $9.28 | 523500 |
| 2023-06-14 | 9.04 | $9.12 | 433643 |
| 2023-06-13 | 9.03 | $9.17 | 490900 |
| 2023-06-12 | 9.01 | $9.03 | 301500 |
| 2023-06-09 | 9.02 | $9.13 | 175400 |
| 2023-06-08 | 9.00 | $9.21 | 452500 |
| 2023-06-07 | 8.97 | $9.28 | 268104 |
| 2023-06-06 | 8.92 | $9.13 | 339200 |
| 2023-06-05 | 8.89 | $9.00 | 218725 |
| 2023-06-02 | 8.88 | $9.08 | 163446 |
| 2023-06-01 | 8.86 | $8.85 | 137100 |
| 2023-05-31 | 8.89 | $8.72 | 258500 |
| 2023-05-30 | 8.94 | $8.82 | 298700 |
| 2023-05-26 | 8.99 | $8.95 | 186300 |
| 2023-05-25 | 9.02 | $8.92 | 190000 |
| 2023-05-24 | 9.06 | $9.04 | 286942 |
| 2023-05-23 | 9.08 | $9.15 | 344003 |
| 2023-05-22 | 9.08 | $9.07 | 142614 |
| 2023-05-19 | 9.10 | $9.13 | 185401 |
| 2023-05-18 | 9.11 | $9.16 | 253919 |
| 2023-05-17 | 9.11 | $9.14 | 589100 |
| 2023-05-16 | 9.13 | $8.97 | 232600 |
| 2023-05-15 | 9.18 | $9.14 | 230700 |
| 2023-05-12 | 9.21 | $9.05 | 217000 |
| 2023-05-11 | 9.25 | $9.11 | 330407 |
| 2023-05-10 | 9.30 | $9.21 | 167700 |
| 2023-05-09 | 9.33 | $9.31 | 221600 |
| 2023-05-08 | 9.35 | $9.28 | 135200 |
| 2023-05-05 | 9.38 | $9.26 | 300305 |
| 2023-05-04 | 9.41 | $9.15 | 165600 |
| 2023-05-03 | 9.48 | $9.24 | 199100 |
| 2023-05-02 | 9.53 | $9.33 | 190300 |
| 2023-05-01 | 9.58 | $9.56 | 158607 |
| 2023-04-28 | 9.59 | $9.63 | 172049 |
| 2023-04-27 | 9.58 | $9.54 | 193002 |
| 2023-04-26 | 9.59 | $9.38 | 249700 |
| 2023-04-25 | 9.64 | $9.38 | 245500 |
| 2023-04-24 | 9.70 | $9.62 | 231703 |
| 2023-04-21 | 9.71 | $9.59 | 316805 |
| 2023-04-20 | 9.73 | $9.71 | 141200 |
| 2023-04-19 | 9.73 | $9.81 | 155400 |
| 2023-04-18 | 9.70 | $9.85 | 165030 |
| 2023-04-17 | 9.67 | $9.85 | 179900 |
| 2023-04-14 | 9.63 | $9.78 | 236539 |
| 2023-04-13 | 9.59 | $9.83 | 185425 |
| 2023-04-12 | 9.55 | $9.81 | 148900 |
| 2023-04-11 | 9.49 | $9.76 | 153025 |
| 2023-04-10 | 9.44 | $9.60 | 144000 |
| 2023-04-06 | 9.42 | $9.57 | 178700 |
| 2023-04-05 | 9.40 | $9.63 | 221300 |
| 2023-04-04 | 9.36 | $9.71 | 239735 |
| 2023-04-03 | 9.30 | $9.75 | 296225 |
| 2023-03-31 | 9.23 | $9.54 | 309702 |
| 2023-03-30 | 9.19 | $9.52 | 189238 |
| 2023-03-29 | 9.14 | $9.44 | 435327 |
| 2023-03-28 | 9.11 | $9.29 | 267421 |
| 2023-03-27 | 9.11 | $9.21 | 278636 |
| 2023-03-24 | 9.12 | $9.15 | 184800 |
| 2023-03-23 | 9.16 | $9.17 | 206100 |
| 2023-03-22 | 9.19 | $9.17 | 190547 |
| 2023-03-21 | 9.23 | $9.28 | 211308 |
| 2023-03-20 | 9.26 | $9.11 | 268900 |
| 2023-03-17 | 9.33 | $8.94 | 257100 |
| 2023-03-16 | 9.45 | $8.93 | 310900 |
| 2023-03-15 | 9.59 | $9.00 | 483700 |
| 2023-03-14 | 9.74 | $9.40 | 144400 |
| 2023-03-13 | 9.84 | $9.41 | 285400 |
| 2023-03-10 | 9.94 | $9.55 | 390615 |
| 2023-03-09 | 10.04 | $9.75 | 281700 |
| 2023-03-08 | 10.10 | $9.92 | 275200 |
| 2023-03-07 | 10.15 | $9.99 | 242200 |
| 2023-03-06 | 10.18 | $10.24 | 173900 |
| 2023-03-03 | 10.17 | $10.37 | 219900 |
| 2023-03-02 | 10.13 | $10.27 | 189400 |
| 2023-03-01 | 10.10 | $10.24 | 248200 |
| 2023-02-28 | 10.07 | $10.01 | 266700 |
| 2023-02-27 | 10.09 | $9.98 | 212400 |
| 2023-02-24 | 10.12 | $9.92 | 264100 |
| 2023-02-23 | 10.17 | $9.97 | 136600 |
| 2023-02-22 | 10.21 | $10.02 | 221910 |
| 2023-02-21 | 10.25 | $10.06 | 238600 |
| 2023-02-17 | 10.29 | $10.04 | 220714 |
| 2023-02-16 | 10.34 | $10.22 | 216800 |
| 2023-02-15 | 10.36 | $10.25 | 226100 |
| 2023-02-14 | 10.37 | $10.32 | 212739 |
| 2023-02-13 | 10.37 | $10.32 | 235300 |
| 2023-02-10 | 10.38 | $10.31 | 164100 |
| 2023-02-09 | 10.38 | $10.12 | 262415 |
| 2023-02-08 | 10.42 | $10.22 | 181620 |
| 2023-02-07 | 10.45 | $10.32 | 272800 |
| 2023-02-06 | 10.46 | $10.17 | 221634 |
| 2023-02-03 | 10.50 | $10.29 | 180300 |
| 2023-02-02 | 10.52 | $10.41 | 250544 |
| 2023-02-01 | 10.53 | $10.53 | 165200 |
| 2023-01-31 | 10.50 | $10.54 | 234800 |
| 2023-01-30 | 10.47 | $10.37 | 243300 |
| 2023-01-27 | 10.46 | $10.40 | 349827 |
| 2023-01-26 | 10.45 | $10.41 | 666124 |
| 2023-01-25 | 10.43 | $10.38 | 484998 |
| 2023-01-24 | 10.41 | $10.50 | 464548 |
| 2023-01-23 | 10.37 | $10.56 | 293431 |
| 2023-01-20 | 10.30 | $10.48 | 285217 |
| 2023-01-19 | 10.24 | $10.36 | 363600 |
| 2023-01-18 | 10.19 | $10.34 | 290200 |
| 2023-01-17 | 10.14 | $10.40 | 1.3M |
| 2023-01-13 | 10.07 | $10.23 | 384811 |
| 2023-01-12 | 10.01 | $10.32 | 235347 |
| 2023-01-11 | 9.94 | $10.21 | 255300 |
| 2023-01-10 | 9.87 | $10.09 | 214800 |
| 2023-01-09 | 9.81 | $9.90 | 218000 |
| 2023-01-06 | 9.79 | $9.91 | 206036 |
| 2023-01-05 | 9.76 | $9.61 | 255944 |
| 2023-01-04 | 9.79 | $9.62 | 385000 |
| 2023-01-03 | 9.82 | $9.77 | 244148 |
| 2022-12-30 | 9.82 | $9.97 | 358200 |
| 2022-12-29 | 9.78 | $9.85 | 370500 |
| 2022-12-28 | 9.76 | $9.73 | 369400 |
| 2022-12-27 | 9.76 | $9.84 | 389636 |
| 2022-12-23 | 9.74 | $9.84 | 498900 |
| 2022-12-22 | 9.71 | $9.54 | 490834 |
| 2022-12-21 | 9.74 | $9.65 | 598824 |
| 2022-12-20 | 9.76 | $9.62 | 637916 |
| 2022-12-19 | 9.78 | $9.66 | 308100 |
| 2022-12-16 | 9.80 | $9.72 | 428430 |
| 2022-12-15 | 9.81 | $9.73 | 330040 |
| 2022-12-14 | 9.81 | $9.81 | 323000 |
| 2022-12-13 | 9.80 | $9.79 | 761800 |
| 2022-12-12 | 9.79 | $9.61 | 280329 |
| 2022-12-09 | 9.82 | $9.50 | 388700 |
| 2022-12-08 | 9.88 | $9.58 | 264500 |
| 2022-12-07 | 9.92 | $9.64 | 255400 |
| 2022-12-06 | 9.96 | $9.73 | 214902 |
| 2022-12-05 | 9.99 | $9.84 | 193300 |
| 2022-12-02 | 9.99 | $9.99 | 203201 |
| 2022-12-01 | 9.97 | $9.99 | 292753 |
| 2022-11-30 | 9.94 | $10.15 | 278107 |
| 2022-11-29 | 9.86 | $9.99 | 233600 |
| 2022-11-28 | 9.81 | $9.78 | 290002 |
| 2022-11-25 | 9.80 | $9.91 | 91300 |
| 2022-11-23 | 9.75 | $9.83 | 368712 |
| 2022-11-22 | 9.71 | $9.77 | 356041 |
| 2022-11-21 | 9.68 | $9.53 | 353400 |
| 2022-11-18 | 9.69 | $9.60 | 359200 |
| 2022-11-17 | 9.68 | $9.69 | 213600 |
| 2022-11-16 | 9.66 | $9.71 | 318100 |
| 2022-11-15 | 9.63 | $9.77 | 258749 |
| 2022-11-14 | 9.57 | $9.70 | 215000 |
| 2022-11-11 | 9.53 | $9.76 | 334451 |
| 2022-11-10 | 9.46 | $9.60 | 248400 |
| 2022-11-09 | 9.41 | $9.30 | 361900 |
| 2022-11-08 | 9.42 | $9.56 | 246600 |
| 2022-11-07 | 9.37 | $9.51 | 434207 |
| 2022-11-04 | 9.33 | $9.57 | 225800 |
| 2022-11-03 | 9.26 | $9.25 | 167000 |
| 2022-11-02 | 9.26 | $9.28 | 193115 |
| 2022-11-01 | 9.24 | $9.43 | 192101 |
| 2022-10-31 | 9.19 | $9.38 | 233400 |
| 2022-10-28 | 9.14 | $9.31 | 185400 |
| 2022-10-27 | 9.10 | $9.37 | 266639 |
| 2022-10-26 | 9.04 | $9.31 | 196500 |
| 2022-10-25 | 8.98 | $9.13 | 286500 |
| 2022-10-24 | 8.95 | $9.04 | 263027 |
| 2022-10-21 | 8.93 | $9.09 | 236500 |
| 2022-10-20 | 8.90 | $8.93 | 253817 |
| 2022-10-19 | 8.91 | $8.94 | 189900 |
| 2022-10-18 | 8.90 | $8.93 | 182434 |
| 2022-10-17 | 8.91 | $8.93 | 165400 |
| 2022-10-14 | 8.91 | $8.77 | 432000 |
| 2022-10-13 | 8.94 | $8.95 | 461800 |
| 2022-10-12 | 8.95 | $8.91 | 236200 |
| 2022-10-11 | 8.96 | $8.91 | 325037 |
| 2022-10-10 | 8.98 | $9.03 | 292407 |
| 2022-10-07 | 8.97 | $9.18 | 275821 |
| 2022-10-06 | 8.93 | $9.29 | 433630 |
| 2022-10-05 | 8.86 | $9.36 | 224806 |
| 2022-10-04 | 8.77 | $9.28 | 206400 |
| 2022-10-03 | 8.68 | $8.97 | 193400 |
| 2022-09-30 | 8.64 | $8.69 | 538223 |
| 2022-09-29 | 8.65 | $8.59 | 231300 |
| 2022-09-28 | 8.70 | $8.66 | 205505 |
| 2022-09-27 | 8.73 | $8.38 | 256538 |
| 2022-09-26 | 8.83 | $8.25 | 517742 |
| 2022-09-23 | 8.97 | $8.47 | 463200 |
| 2022-09-22 | 9.09 | $8.93 | 222513 |
| 2022-09-21 | 9.13 | $8.91 | 273601 |
| 2022-09-20 | 9.19 | $9.04 | 208215 |
| 2022-09-19 | 9.23 | $9.09 | 178200 |
| 2022-09-16 | 9.26 | $8.97 | 246340 |
| 2022-09-15 | 9.32 | $9.10 | 170700 |
| 2022-09-14 | 9.37 | $9.25 | 248118 |
| 2022-09-13 | 9.39 | $9.24 | 445000 |
| 2022-09-12 | 9.42 | $9.48 | 166704 |
| 2022-09-09 | 9.40 | $9.43 | 91943 |
| 2022-09-08 | 9.39 | $9.20 | 232600 |
| 2022-09-07 | 9.42 | $9.19 | 297800 |
| 2022-09-06 | 9.46 | $9.21 | 275800 |
| 2022-09-02 | 9.50 | $9.28 | 104100 |
| 2022-09-01 | 9.54 | $9.11 | 352210 |
| 2022-08-31 | 9.61 | $9.39 | 162631 |
| 2022-08-30 | 9.64 | $9.46 | 266636 |
| 2022-08-29 | 9.66 | $9.74 | 177641 |
| 2022-08-26 | 9.62 | $9.65 | 203528 |
| 2022-08-25 | 9.58 | $9.74 | 201600 |
| 2022-08-24 | 9.53 | $9.70 | 129600 |
| 2022-08-23 | 9.47 | $9.66 | 120501 |
| 2022-08-22 | 9.41 | $9.40 | 145444 |
| 2022-08-19 | 9.40 | $9.47 | 163714 |
| 2022-08-18 | 9.36 | $9.58 | 108118 |
| 2022-08-17 | 9.30 | $9.47 | 195946 |
| 2022-08-16 | 9.25 | $9.54 | 274401 |
| 2022-08-15 | 9.18 | $9.32 | 321625 |
| 2022-08-12 | 9.14 | $9.50 | 169600 |
| 2022-08-11 | 9.05 | $9.50 | 177994 |
| 2022-08-10 | 8.96 | $9.31 | 177600 |
| 2022-08-09 | 8.88 | $9.11 | 153000 |
| 2022-08-08 | 8.84 | $9.05 | 234500 |
| 2022-08-05 | 8.80 | $9.04 | 112714 |
| 2022-08-04 | 8.76 | $8.96 | 281500 |
| 2022-08-03 | 8.73 | $8.96 | 193400 |
| 2022-08-02 | 8.70 | $9.06 | 147112 |
| 2022-08-01 | 8.64 | $9.18 | 130400 |
| 2022-07-29 | 8.55 | $9.18 | 279600 |
| 2022-07-28 | 8.45 | $9.00 | 212506 |
| 2022-07-27 | 8.36 | $8.89 | 153434 |
| 2022-07-26 | 8.29 | $8.74 | 131735 |
| 2022-07-25 | 8.24 | $8.74 | 160100 |
| 2022-07-22 | 8.19 | $8.55 | 238914 |
| 2022-07-21 | 8.17 | $8.62 | 277523 |
| 2022-07-20 | 8.14 | $8.56 | 375700 |
| 2022-07-19 | 8.12 | $8.47 | 242205 |
| 2022-07-18 | 8.11 | $8.30 | 382932 |
| 2022-07-15 | 8.15 | $8.22 | 366500 |
| 2022-07-14 | 8.21 | $8.15 | 400300 |
| 2022-07-13 | 8.30 | $8.37 | 479500 |
| 2022-07-12 | 8.36 | $8.33 | 269500 |
| 2022-07-11 | 8.44 | $8.42 | 337647 |
| 2022-07-08 | 8.52 | $8.45 | 422100 |
| 2022-07-07 | 8.61 | $8.41 | 930301 |
| 2022-07-06 | 8.73 | $8.09 | 1.9M |
| 2022-07-05 | 8.94 | $8.50 | 704814 |
| 2022-07-01 | 9.10 | $8.98 | 251442 |
| 2022-06-30 | 9.19 | $8.98 | 323727 |
| 2022-06-29 | 9.29 | $9.22 | 190700 |
| 2022-06-28 | 9.37 | $9.34 | 201515 |
| 2022-06-27 | 9.43 | $9.21 | 365441 |
| 2022-06-24 | 9.53 | $8.98 | 421321 |
| 2022-06-23 | 9.70 | $8.75 | 850400 |
| 2022-06-22 | 9.95 | $9.10 | 575431 |
| 2022-06-21 | 10.17 | $9.57 | 255600 |
| 2022-06-17 | 10.33 | $9.48 | 231522 |
| 2022-06-16 | 10.53 | $9.85 | 460366 |
| 2022-06-15 | 10.68 | $10.34 | 770200 |
| 2022-06-14 | 10.76 | $10.03 | 333800 |
| 2022-06-13 | 10.91 | $10.46 | 337200 |
| 2022-06-10 | 11.00 | $11.03 | 331219 |
| 2022-06-09 | 10.98 | $11.10 | 335209 |
| 2022-06-08 | 10.95 | $11.14 | 167436 |
| 2022-06-07 | 10.89 | $11.21 | 137729 |
| 2022-06-06 | 10.82 | $11.09 | 191205 |
| 2022-06-03 | 10.76 | $11.03 | 144626 |
| 2022-06-02 | 10.70 | $11.00 | 172427 |
| 2022-06-01 | 10.64 | $10.84 | 237414 |
| 2022-05-31 | 10.60 | $10.81 | 237743 |
| 2022-05-27 | 10.56 | $10.74 | 170000 |
| 2022-05-26 | 10.53 | $10.60 | 313230 |
| 2022-05-25 | 10.53 | $10.60 | 278600 |
| 2022-05-24 | 10.52 | $10.55 | 280917 |
| 2022-05-23 | 10.53 | $10.60 | 273243 |
| 2022-05-20 | 10.53 | $10.46 | 244700 |
| 2022-05-19 | 10.56 | $10.53 | 525521 |
| 2022-05-18 | 10.58 | $10.74 | 323443 |
| 2022-05-17 | 10.56 | $10.92 | 260700 |
| 2022-05-16 | 10.50 | $10.50 | 195043 |
| 2022-05-13 | 10.51 | $10.44 | 284444 |
| 2022-05-12 | 10.55 | $10.30 | 247700 |
| 2022-05-11 | 10.62 | $10.38 | 234454 |
| 2022-05-10 | 10.68 | $10.25 | 280729 |
| 2022-05-09 | 10.79 | $10.33 | 380753 |
| 2022-05-06 | 10.89 | $11.03 | 287706 |
| 2022-05-05 | 10.86 | $10.75 | 255429 |
| 2022-05-04 | 10.89 | $11.03 | 427400 |
| 2022-05-03 | 10.86 | $10.91 | 231100 |
| 2022-05-02 | 10.86 | $10.71 | 188621 |
| 2022-04-29 | 10.89 | $10.77 | 323801 |
| 2022-04-28 | 10.92 | $10.81 | 301379 |
| 2022-04-27 | 10.95 | $10.47 | 312639 |
| 2022-04-26 | 11.05 | $10.29 | 234434 |
| 2022-04-25 | 11.20 | $10.31 | 781725 |
| 2022-04-22 | 11.38 | $10.78 | 455221 |
| 2022-04-21 | 11.48 | $11.16 | 338439 |
| 2022-04-20 | 11.52 | $11.48 | 276900 |
| 2022-04-19 | 11.50 | $11.53 | 363504 |
| 2022-04-18 | 11.46 | $11.53 | 386204 |
| 2022-04-14 | 11.41 | $11.46 | 222100 |
| 2022-04-13 | 11.36 | $11.40 | 262800 |
| 2022-04-12 | 11.33 | $11.30 | 271346 |
| 2022-04-11 | 11.30 | $11.01 | 300331 |
| 2022-04-08 | 11.33 | $11.15 | 302116 |
| 2022-04-07 | 11.33 | $11.20 | 303600 |
| 2022-04-06 | 11.32 | $11.27 | 448200 |
| 2022-04-05 | 11.29 | $11.19 | 272837 |
| 2022-04-04 | 11.28 | $11.43 | 294923 |
| 2022-04-01 | 11.20 | $11.38 | 272919 |
| 2022-03-31 | 11.13 | $11.04 | 549300 |
| 2022-03-30 | 11.11 | $11.06 | 487300 |
| 2022-03-29 | 11.08 | $11.15 | 548002 |
| 2022-03-28 | 11.03 | $11.26 | 306113 |
| 2022-03-25 | 10.95 | $11.48 | 550400 |
| 2022-03-24 | 10.80 | $11.30 | 369636 |
| 2022-03-23 | 10.67 | $11.16 | 436800 |
| 2022-03-22 | 10.54 | $10.92 | 513047 |
| 2022-03-21 | 10.44 | $10.69 | 391979 |
| 2022-03-18 | 10.37 | $10.31 | 460313 |
| 2022-03-17 | 10.38 | $10.33 | 467200 |
| 2022-03-16 | 10.37 | $9.92 | 309200 |
| 2022-03-15 | 10.46 | $9.83 | 593646 |
| 2022-03-14 | 10.57 | $10.14 | 355300 |
| 2022-03-11 | 10.64 | $10.71 | 277600 |
| 2022-03-10 | 10.60 | $10.85 | 545934 |
| 2022-03-09 | 10.51 | $10.38 | 401839 |
| 2022-03-08 | 10.52 | $10.75 | 467745 |
| 2022-03-07 | 10.44 | $10.55 | 532100 |
| 2022-03-04 | 10.39 | $10.59 | 364266 |
| 2022-03-03 | 10.33 | $10.53 | 635447 |
| 2022-03-02 | 10.27 | $10.45 | 275900 |
| 2022-03-01 | 10.21 | $10.28 | 572644 |
| 2022-02-28 | 10.18 | $10.37 | 463715 |
| 2022-02-25 | 10.12 | $10.26 | 350600 |
| 2022-02-24 | 10.08 | $9.95 | 524000 |
| 2022-02-23 | 10.10 | $10.00 | 301600 |
| 2022-02-22 | 10.10 | $9.87 | 257500 |
| 2022-02-18 | 10.14 | $10.02 | 272245 |
| 2022-02-17 | 10.14 | $10.11 | 260381 |
| 2022-02-16 | 10.13 | $10.07 | 313000 |
| 2022-02-15 | 10.13 | $9.96 | 325810 |
| 2022-02-14 | 10.14 | $10.08 | 288800 |
| 2022-02-11 | 10.13 | $10.27 | 201700 |
| 2022-02-10 | 10.08 | $10.15 | 439800 |
| 2022-02-09 | 10.05 | $10.16 | 205900 |
| 2022-02-08 | 10.00 | $10.05 | 291600 |
| 2022-02-07 | 9.97 | $10.07 | 436251 |
| 2022-02-04 | 9.94 | $10.02 | 238710 |
| 2022-02-03 | 9.90 | $9.95 | 217724 |
| 2022-02-02 | 9.87 | $10.04 | 620333 |
| 2022-02-01 | 9.82 | $10.01 | 282603 |
| 2022-01-31 | 9.77 | $9.71 | 249035 |
| 2022-01-28 | 9.77 | $9.67 | 230400 |
| 2022-01-27 | 9.78 | $9.64 | 232200 |
| 2022-01-26 | 9.79 | $9.58 | 266713 |
| 2022-01-25 | 9.83 | $9.57 | 352949 |
| 2022-01-24 | 9.86 | $9.45 | 725933 |
| 2022-01-21 | 9.93 | $9.52 | 789905 |
| 2022-01-20 | 9.99 | $10.04 | 287230 |
| 2022-01-19 | 9.95 | $10.06 | 361700 |
| 2022-01-18 | 9.90 | $10.07 | 330200 |
| 2022-01-14 | 9.83 | $10.06 | 217800 |
| 2022-01-13 | 9.76 | $9.99 | 320448 |
| 2022-01-12 | 9.69 | $10.06 | 393800 |
| 2022-01-11 | 9.59 | $9.95 | 399700 |
| 2022-01-10 | 9.50 | $9.77 | 273932 |
| 2022-01-07 | 9.43 | $9.76 | 429822 |
| 2022-01-06 | 9.35 | $9.55 | 256523 |
| 2022-01-05 | 9.30 | $9.51 | 404733 |
| 2022-01-04 | 9.25 | $9.56 | 274250 |
| 2022-01-03 | 9.18 | $9.40 | 392706 |
| 2021-12-31 | 9.14 | $9.35 | 322245 |
| 2021-12-30 | 9.10 | $9.28 | 225421 |
| 2021-12-29 | 9.07 | $9.32 | 313900 |
| 2021-12-28 | 9.02 | $9.23 | 276800 |
| 2021-12-27 | 8.99 | $9.25 | 338200 |
| 2021-12-23 | 8.95 | $9.07 | 227301 |
| 2021-12-22 | 8.95 | $8.95 | 400200 |
| 2021-12-21 | 8.96 | $8.90 | 369117 |
| 2021-12-20 | 8.99 | $8.68 | 621222 |
| 2021-12-17 | 9.08 | $8.95 | 453735 |
| 2021-12-16 | 9.12 | $9.05 | 325600 |
| 2021-12-15 | 9.15 | $8.99 | 341500 |
| 2021-12-14 | 9.19 | $8.99 | 468600 |
| 2021-12-13 | 9.25 | $9.12 | 215640 |
| 2021-12-10 | 9.28 | $9.31 | 215525 |
| 2021-12-09 | 9.28 | $9.28 | 166545 |
| 2021-12-08 | 9.29 | $9.38 | 200000 |
| 2021-12-07 | 9.28 | $9.34 | 182202 |
| 2021-12-06 | 9.27 | $9.20 | 186107 |
| 2021-12-03 | 9.30 | $9.12 | 194200 |
| 2021-12-02 | 9.34 | $9.18 | 360209 |
| 2021-12-01 | 9.38 | $9.08 | 291318 |
| 2021-11-30 | 9.45 | $9.24 | 316600 |
| 2021-11-29 | 9.50 | $9.35 | 139528 |
| 2021-11-26 | 9.52 | $9.21 | 277900 |
| 2021-11-24 | 9.59 | $9.54 | 162126 |
| 2021-11-23 | 9.59 | $9.52 | 165000 |
| 2021-11-22 | 9.60 | $9.47 | 231100 |
| 2021-11-19 | 9.62 | $9.38 | 375100 |
| 2021-11-18 | 9.66 | $9.59 | 484900 |
| 2021-11-17 | 9.66 | $9.67 | 193400 |
| 2021-11-16 | 9.65 | $9.69 | 271930 |
| 2021-11-15 | 9.63 | $9.69 | 448607 |
| 2021-11-12 | 9.60 | $9.66 | 244426 |
| 2021-11-11 | 9.58 | $9.66 | 458415 |
| 2021-11-10 | 9.55 | $9.47 | 174200 |
| 2021-11-09 | 9.55 | $9.55 | 163000 |
| 2021-11-08 | 9.54 | $9.57 | 369931 |
| 2021-11-05 | 9.53 | $9.49 | 237707 |
| 2021-11-04 | 9.52 | $9.44 | 186816 |
| 2021-11-03 | 9.53 | $9.49 | 154167 |
| 2021-11-02 | 9.53 | $9.47 | 264300 |
| 2021-11-01 | 9.53 | $9.50 | 258801 |
| 2021-10-29 | 9.52 | $9.50 | 207805 |
| 2021-10-28 | 9.51 | $9.50 | 321039 |
| 2021-10-27 | 9.50 | $9.40 | 285804 |
| 2021-10-26 | 9.51 | $9.54 | 178200 |
| 2021-10-25 | 9.49 | $9.63 | 168400 |
| 2021-10-22 | 9.44 | $9.54 | 376244 |
| 2021-10-21 | 9.41 | $9.42 | 160500 |
| 2021-10-20 | 9.39 | $9.54 | 258601 |
| 2021-10-19 | 9.35 | $9.49 | 130801 |
| 2021-10-18 | 9.31 | $9.50 | 210300 |
| 2021-10-15 | 9.27 | $9.51 | 247300 |
| 2021-10-14 | 9.21 | $9.38 | 248040 |
| 2021-10-13 | 9.17 | $9.35 | 200700 |
| 2021-10-12 | 9.13 | $9.30 | 234912 |
| 2021-10-11 | 9.09 | $9.29 | 317100 |
| 2021-10-08 | 9.05 | $9.15 | 144030 |
| 2021-10-07 | 9.04 | $9.06 | 290248 |
| 2021-10-06 | 9.04 | $9.06 | 172334 |
| 2021-10-05 | 9.04 | $9.14 | 512758 |
| 2021-10-04 | 9.02 | $9.14 | 168321 |
| 2021-10-01 | 9.00 | $9.06 | 232229 |
| 2021-09-30 | 9.00 | $8.93 | 381319 |
| 2021-09-29 | 9.02 | $8.96 | 279603 |
| 2021-09-28 | 9.04 | $9.01 | 222800 |
| 2021-09-27 | 9.06 | $9.11 | 172800 |
| 2021-09-24 | 9.06 | $9.00 | 256848 |
| 2021-09-23 | 9.08 | $9.07 | 259200 |
| 2021-09-22 | 9.08 | $9.02 | 199914 |
| 2021-09-21 | 9.10 | $8.80 | 353317 |
| 2021-09-20 | 9.17 | $8.72 | 440055 |
| 2021-09-17 | 9.27 | $9.01 | 453708 |
| 2021-09-16 | 9.33 | $9.28 | 131900 |
| 2021-09-15 | 9.33 | $9.42 | 250900 |
| 2021-09-14 | 9.31 | $9.23 | 162300 |
| 2021-09-13 | 9.32 | $9.35 | 208838 |
| 2021-09-10 | 9.31 | $9.30 | 166419 |
| 2021-09-09 | 9.30 | $9.33 | 150007 |
| 2021-09-08 | 9.29 | $9.31 | 255310 |
| 2021-09-07 | 9.28 | $9.34 | 252220 |
| 2021-09-03 | 9.27 | $9.42 | 216847 |
| 2021-09-02 | 9.23 | $9.40 | 261200 |
| 2021-09-01 | 9.19 | $9.26 | 287672 |
| 2021-08-31 | 9.18 | $9.29 | 206336 |
| 2021-08-30 | 9.15 | $9.30 | 279500 |
| 2021-08-27 | 9.12 | $9.32 | 231800 |
| 2021-08-26 | 9.09 | $9.13 | 239900 |
| 2021-08-25 | 9.08 | $9.08 | 735935 |
| 2021-08-24 | 9.09 | $9.18 | 182047 |
| 2021-08-23 | 9.08 | $9.07 | 272528 |
| 2021-08-20 | 9.09 | $8.80 | 251300 |
| 2021-08-19 | 9.15 | $8.80 | 621245 |
| 2021-08-18 | 9.23 | $9.14 | 327627 |
| 2021-08-17 | 9.25 | $9.32 | 200217 |
| 2021-08-16 | 9.23 | $9.34 | 232261 |
| 2021-08-13 | 9.21 | $9.43 | 187219 |
| 2021-08-12 | 9.16 | $9.44 | 300502 |
| 2021-08-11 | 9.11 | $9.37 | 386100 |
| 2021-08-10 | 9.06 | $9.25 | 265300 |
| 2021-08-09 | 9.03 | $9.11 | 185000 |
| 2021-08-06 | 9.02 | $9.10 | 176928 |
| 2021-08-05 | 9.02 | $9.10 | 238342 |
| 2021-08-04 | 9.01 | $9.07 | 306600 |
| 2021-08-03 | 9.02 | $9.17 | 214927 |
| 2021-08-02 | 9.00 | $9.19 | 227340 |
| 2021-07-30 | 8.97 | $9.25 | 188400 |
| 2021-07-29 | 8.93 | $9.33 | 290200 |
| 2021-07-28 | 8.87 | $9.20 | 287530 |
| 2021-07-27 | 8.83 | $9.07 | 189100 |
| 2021-07-26 | 8.81 | $9.07 | 308318 |
| 2021-07-23 | 8.78 | $9.00 | 815400 |
| 2021-07-22 | 8.77 | $8.91 | 624800 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
11.46
2026-07-17
Close Price
$11.39
Vol: 138050
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
7.98
Average
9.72
Maximum
13.40
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 11.46 | $11.39 | 138050 |
| 2026-07-16 | 11.47 | $11.48 | 79400 |
| 2026-07-15 | 11.46 | $11.50 | 118100 |
| 2026-07-14 | 11.44 | $11.64 | 136600 |
| 2026-07-13 | 11.37 | $11.56 | 275700 |
| 2026-07-10 | 11.31 | $11.38 | 107100 |
| 2026-07-09 | 11.30 | $11.38 | 177800 |
| 2026-07-08 | 11.29 | $11.53 | 126100 |
| 2026-07-07 | 11.22 | $11.62 | 117821 |
| 2026-07-06 | 11.12 | $11.38 | 118600 |
| 2026-07-02 | 11.08 | $11.46 | 138800 |
| 2026-07-01 | 11.00 | $11.26 | 198828 |
| 2026-06-30 | 10.98 | $11.31 | 533336 |
| 2026-06-29 | 10.93 | $10.95 | 417546 |
| 2026-06-26 | 11.00 | $10.82 | 245400 |
| 2026-06-25 | 11.13 | $10.93 | 319900 |
| 2026-06-24 | 11.26 | $10.82 | 525500 |
| 2026-06-23 | 11.46 | $11.36 | 297146 |
| 2026-06-22 | 11.53 | $11.48 | 198747 |
| 2026-06-18 | 11.58 | $11.57 | 201545 |
| 2026-06-17 | 11.61 | $11.64 | 275800 |
| 2026-06-16 | 11.64 | $11.71 | 133327 |
| 2026-06-15 | 11.65 | $11.58 | 143069 |
| 2026-06-12 | 11.70 | $11.83 | 115905 |
| 2026-06-11 | 11.70 | $11.81 | 174700 |
| 2026-06-10 | 11.69 | $11.60 | 175211 |
| 2026-06-09 | 11.76 | $11.63 | 186900 |
| 2026-06-08 | 11.84 | $11.71 | 157307 |
| 2026-06-05 | 11.91 | $11.64 | 252939 |
| 2026-06-04 | 12.01 | $12.03 | 207505 |
| 2026-06-03 | 12.02 | $12.03 | 203300 |
| 2026-06-02 | 12.03 | $12.19 | 173129 |
| 2026-06-01 | 12.00 | $12.00 | 197300 |
| 2026-05-29 | 12.01 | $12.07 | 201105 |
| 2026-05-28 | 12.02 | $12.04 | 187100 |
| 2026-05-27 | 12.03 | $11.93 | 175547 |
| 2026-05-26 | 12.08 | $12.10 | 190192 |
| 2026-05-22 | 12.09 | $12.04 | 192701 |
| 2026-05-21 | 12.12 | $12.05 | 132300 |
| 2026-05-20 | 12.16 | $12.13 | 192800 |
| 2026-05-19 | 12.18 | $12.05 | 152246 |
| 2026-05-18 | 12.23 | $12.05 | 190436 |
| 2026-05-15 | 12.29 | $11.88 | 239400 |
| 2026-05-14 | 12.42 | $12.28 | 209703 |
| 2026-05-13 | 12.45 | $12.49 | 366920 |
| 2026-05-12 | 12.42 | $12.49 | 287321 |
| 2026-05-11 | 12.38 | $12.51 | 222238 |
| 2026-05-08 | 12.32 | $12.25 | 89600 |
| 2026-05-07 | 12.33 | $12.17 | 145100 |
| 2026-05-06 | 12.38 | $12.37 | 189607 |
| 2026-05-05 | 12.36 | $12.55 | 163291 |
| 2026-05-04 | 12.29 | $12.41 | 241795 |
| 2026-05-01 | 12.24 | $12.37 | 158500 |
| 2026-04-30 | 12.20 | $12.42 | 224114 |
| 2026-04-29 | 12.13 | $12.12 | 155300 |
| 2026-04-28 | 12.14 | $12.05 | 112300 |
| 2026-04-27 | 12.17 | $12.07 | 142200 |
| 2026-04-24 | 12.21 | $12.12 | 125026 |
| 2026-04-23 | 12.24 | $12.13 | 169538 |
| 2026-04-22 | 12.28 | $12.17 | 132844 |
| 2026-04-21 | 12.31 | $12.08 | 91318 |
| 2026-04-20 | 12.37 | $12.22 | 209901 |
| 2026-04-17 | 12.40 | $12.19 | 365126 |
| 2026-04-16 | 12.45 | $12.46 | 193400 |
| 2026-04-15 | 12.42 | $12.33 | 151800 |
| 2026-04-14 | 12.43 | $12.57 | 168300 |
| 2026-04-13 | 12.36 | $12.64 | 164426 |
| 2026-04-10 | 12.25 | $12.48 | 76043 |
| 2026-04-09 | 12.16 | $12.40 | 198417 |
| 2026-04-08 | 12.09 | $12.40 | 232000 |
| 2026-04-07 | 11.99 | $12.26 | 112904 |
| 2026-04-06 | 11.93 | $12.24 | 212528 |
| 2026-04-02 | 11.85 | $12.28 | 120100 |
| 2026-04-01 | 11.76 | $12.22 | 274326 |
| 2026-03-31 | 11.66 | $12.05 | 499000 |
| 2026-03-30 | 11.60 | $11.88 | 308200 |
| 2026-03-27 | 11.58 | $11.90 | 134506 |
| 2026-03-26 | 11.57 | $11.87 | 133305 |
| 2026-03-25 | 11.56 | $11.90 | 173600 |
| 2026-03-24 | 11.55 | $11.72 | 324800 |
| 2026-03-23 | 11.60 | $11.52 | 229577 |
| 2026-03-20 | 11.73 | $11.37 | 451021 |
| 2026-03-19 | 11.94 | $11.82 | 263746 |
| 2026-03-18 | 12.07 | $12.00 | 185502 |
| 2026-03-17 | 12.16 | $12.20 | 141000 |
| 2026-03-16 | 12.22 | $12.15 | 128730 |
| 2026-03-13 | 12.31 | $12.13 | 197800 |
| 2026-03-12 | 12.44 | $12.43 | 346332 |
| 2026-03-11 | 12.49 | $12.42 | 371959 |
| 2026-03-10 | 12.56 | $12.34 | 182321 |
| 2026-03-09 | 12.68 | $12.31 | 285100 |
| 2026-03-06 | 12.83 | $12.27 | 329100 |
| 2026-03-05 | 13.03 | $12.42 | 351247 |
| 2026-03-04 | 13.22 | $12.76 | 385921 |
| 2026-03-03 | 13.34 | $13.03 | 383423 |
| 2026-03-02 | 13.40 | $13.64 | 330907 |
| 2026-02-27 | 13.27 | $13.56 | 208341 |
| 2026-02-26 | 13.14 | $13.32 | 176000 |
| 2026-02-25 | 13.05 | $13.10 | 157000 |
| 2026-02-24 | 13.00 | $13.05 | 170500 |
| 2026-02-23 | 12.96 | $12.83 | 182600 |
| 2026-02-20 | 12.98 | $12.75 | 110010 |
| 2026-02-19 | 13.02 | $12.67 | 223427 |
| 2026-02-18 | 13.09 | $12.77 | 278400 |
| 2026-02-17 | 13.14 | $12.80 | 502800 |
| 2026-02-13 | 13.19 | $13.15 | 215903 |
| 2026-02-12 | 13.12 | $13.16 | 262747 |
| 2026-02-11 | 13.04 | $13.28 | 238805 |
| 2026-02-10 | 12.89 | $12.95 | 172951 |
| 2026-02-09 | 12.81 | $12.86 | 236429 |
| 2026-02-06 | 12.74 | $12.60 | 237227 |
| 2026-02-05 | 12.72 | $12.33 | 292505 |
| 2026-02-04 | 12.78 | $12.68 | 317220 |
| 2026-02-03 | 12.74 | $12.67 | 343010 |
| 2026-02-02 | 12.69 | $12.11 | 562000 |
| 2026-01-30 | 12.79 | $12.47 | 419600 |
| 2026-01-29 | 12.79 | $12.87 | 406448 |
| 2026-01-28 | 12.66 | $12.80 | 309046 |
| 2026-01-27 | 12.52 | $12.57 | 302000 |
| 2026-01-26 | 12.41 | $12.54 | 337300 |
| 2026-01-23 | 12.27 | $12.44 | 357061 |
| 2026-01-22 | 12.13 | $12.31 | 375592 |
| 2026-01-21 | 12.00 | $12.10 | 356872 |
| 2026-01-20 | 11.90 | $11.88 | 797717 |
| 2026-01-16 | 11.84 | $11.88 | 222044 |
| 2026-01-15 | 11.76 | $11.81 | 296837 |
| 2026-01-14 | 11.68 | $11.83 | 411036 |
| 2026-01-13 | 11.57 | $11.68 | 342000 |
| 2026-01-12 | 11.48 | $11.50 | 277442 |
| 2026-01-09 | 11.42 | $11.39 | 192100 |
| 2026-01-08 | 11.39 | $11.36 | 156900 |
| 2026-01-07 | 11.34 | $11.33 | 230443 |
| 2026-01-06 | 11.30 | $11.40 | 430842 |
| 2026-01-05 | 11.22 | $11.34 | 474129 |
| 2026-01-02 | 11.14 | $11.21 | 446535 |
| 2025-12-31 | 11.08 | $10.98 | 390540 |
| 2025-12-30 | 11.07 | $11.04 | 293600 |
| 2025-12-29 | 11.04 | $10.80 | 256300 |
| 2025-12-26 | 11.08 | $11.07 | 195900 |
| 2025-12-24 | 11.03 | $11.01 | 107149 |
| 2025-12-23 | 10.99 | $11.07 | 228630 |
| 2025-12-22 | 10.92 | $10.87 | 187300 |
| 2025-12-19 | 10.89 | $10.83 | 138117 |
| 2025-12-18 | 10.86 | $10.73 | 127500 |
| 2025-12-17 | 10.86 | $10.71 | 138519 |
| 2025-12-16 | 10.86 | $10.65 | 252639 |
| 2025-12-15 | 10.88 | $10.77 | 174715 |
| 2025-12-12 | 10.85 | $10.79 | 175600 |
| 2025-12-11 | 10.81 | $10.98 | 314805 |
| 2025-12-10 | 10.70 | $10.76 | 120155 |
| 2025-12-09 | 10.63 | $10.64 | 190900 |
| 2025-12-08 | 10.58 | $10.53 | 166400 |
| 2025-12-05 | 10.55 | $10.66 | 226816 |
| 2025-12-04 | 10.46 | $10.65 | 140800 |
| 2025-12-03 | 10.36 | $10.56 | 168515 |
| 2025-12-02 | 10.26 | $10.41 | 133127 |
| 2025-12-01 | 10.19 | $10.46 | 249400 |
| 2025-11-28 | 10.08 | $10.35 | 122708 |
| 2025-11-26 | 9.98 | $10.25 | 192200 |
| 2025-11-25 | 9.89 | $9.99 | 111906 |
| 2025-11-24 | 9.87 | $9.83 | 249146 |
| 2025-11-21 | 9.89 | $9.73 | 123800 |
| 2025-11-20 | 9.95 | $9.75 | 91419 |
| 2025-11-19 | 10.02 | $9.83 | 138319 |
| 2025-11-18 | 10.07 | $9.91 | 162400 |
| 2025-11-17 | 10.11 | $9.94 | 199612 |
| 2025-11-14 | 10.15 | $10.07 | 261900 |
| 2025-11-13 | 10.15 | $10.30 | 311376 |
| 2025-11-12 | 10.09 | $10.28 | 181440 |
| 2025-11-11 | 10.01 | $10.31 | 222755 |
| 2025-11-10 | 9.91 | $10.16 | 211541 |
| 2025-11-07 | 9.83 | $10.00 | 178504 |
| 2025-11-06 | 9.78 | $9.85 | 234500 |
| 2025-11-05 | 9.78 | $9.84 | 169601 |
| 2025-11-04 | 9.77 | $9.77 | 284722 |
| 2025-11-03 | 9.79 | $9.83 | 138800 |
| 2025-10-31 | 9.80 | $9.85 | 216134 |
| 2025-10-30 | 9.80 | $9.83 | 169200 |
| 2025-10-29 | 9.81 | $9.88 | 156600 |
| 2025-10-28 | 9.81 | $9.93 | 272100 |
| 2025-10-27 | 9.80 | $9.93 | 296428 |
| 2025-10-24 | 9.78 | $9.93 | 209000 |
| 2025-10-23 | 9.76 | $9.92 | 411824 |
| 2025-10-22 | 9.74 | $9.78 | 515800 |
| 2025-10-21 | 9.77 | $9.73 | 368708 |
| 2025-10-20 | 9.82 | $9.80 | 362026 |
| 2025-10-17 | 9.86 | $9.69 | 234700 |
| 2025-10-16 | 9.94 | $9.78 | 343900 |
| 2025-10-15 | 10.02 | $9.86 | 450633 |
| 2025-10-14 | 10.08 | $9.89 | 320863 |
| 2025-10-13 | 10.16 | $9.93 | 483904 |
| 2025-10-10 | 10.23 | $9.97 | 270976 |
| 2025-10-09 | 10.31 | $10.21 | 187600 |
| 2025-10-08 | 10.33 | $10.33 | 220400 |
| 2025-10-07 | 10.32 | $10.29 | 189456 |
| 2025-10-06 | 10.31 | $10.33 | 187400 |
| 2025-10-03 | 10.28 | $10.26 | 145533 |
| 2025-10-02 | 10.28 | $10.30 | 213201 |
| 2025-10-01 | 10.25 | $10.33 | 333434 |
| 2025-09-30 | 10.21 | $10.17 | 304547 |
| 2025-09-29 | 10.21 | $10.17 | 375200 |
| 2025-09-26 | 10.21 | $10.23 | 160000 |
| 2025-09-25 | 10.18 | $10.22 | 207200 |
| 2025-09-24 | 10.15 | $10.21 | 194831 |
| 2025-09-23 | 10.12 | $10.17 | 239501 |
| 2025-09-22 | 10.10 | $10.06 | 235550 |
| 2025-09-19 | 10.10 | $10.01 | 133300 |
| 2025-09-18 | 10.11 | $10.04 | 129625 |
| 2025-09-17 | 10.12 | $10.02 | 173005 |
| 2025-09-16 | 10.14 | $10.01 | 134807 |
| 2025-09-15 | 10.16 | $10.02 | 203345 |
| 2025-09-12 | 10.18 | $10.13 | 106000 |
| 2025-09-11 | 10.16 | $10.16 | 278900 |
| 2025-09-10 | 10.13 | $10.14 | 170900 |
| 2025-09-09 | 10.10 | $10.06 | 187600 |
| 2025-09-08 | 10.09 | $10.08 | 143608 |
| 2025-09-05 | 10.06 | $10.03 | 99100 |
| 2025-09-04 | 10.04 | $9.99 | 104100 |
| 2025-09-03 | 10.03 | $10.01 | 315202 |
| 2025-09-02 | 10.01 | $10.00 | 259500 |
| 2025-08-29 | 9.98 | $10.11 | 277500 |
| 2025-08-28 | 9.91 | $10.05 | 174000 |
| 2025-08-27 | 9.84 | $9.93 | 182000 |
| 2025-08-26 | 9.80 | $9.99 | 202100 |
| 2025-08-25 | 9.72 | $9.90 | 184549 |
| 2025-08-22 | 9.66 | $9.84 | 226638 |
| 2025-08-21 | 9.60 | $9.66 | 68400 |
| 2025-08-20 | 9.58 | $9.59 | 123112 |
| 2025-08-19 | 9.58 | $9.60 | 93700 |
| 2025-08-18 | 9.58 | $9.57 | 178800 |
| 2025-08-15 | 9.59 | $9.53 | 92000 |
| 2025-08-14 | 9.62 | $9.67 | 115765 |
| 2025-08-13 | 9.60 | $9.70 | 122020 |
| 2025-08-12 | 9.58 | $9.66 | 131200 |
| 2025-08-11 | 9.56 | $9.58 | 156022 |
| 2025-08-08 | 9.56 | $9.60 | 114331 |
| 2025-08-07 | 9.55 | $9.55 | 102349 |
| 2025-08-06 | 9.56 | $9.61 | 102600 |
| 2025-08-05 | 9.56 | $9.58 | 132500 |
| 2025-08-04 | 9.56 | $9.46 | 142200 |
| 2025-08-01 | 9.61 | $9.44 | 132300 |
| 2025-07-31 | 9.66 | $9.55 | 168900 |
| 2025-07-30 | 9.70 | $9.56 | 151218 |
| 2025-07-29 | 9.74 | $9.70 | 125900 |
| 2025-07-28 | 9.74 | $9.71 | 117232 |
| 2025-07-25 | 9.74 | $9.77 | 104520 |
| 2025-07-24 | 9.72 | $9.78 | 241727 |
| 2025-07-23 | 9.70 | $9.76 | 240000 |
| 2025-07-22 | 9.67 | $9.69 | 330903 |
| 2025-07-21 | 9.65 | $9.64 | 118501 |
| 2025-07-18 | 9.65 | $9.60 | 1.1M |
| 2025-07-17 | 9.66 | $9.59 | 217604 |
| 2025-07-16 | 9.67 | $9.55 | 205500 |
| 2025-07-15 | 9.70 | $9.51 | 155500 |
| 2025-07-14 | 9.75 | $9.69 | 228732 |
| 2025-07-11 | 9.74 | $9.75 | 119000 |
| 2025-07-10 | 9.72 | $9.78 | 169948 |
| 2025-07-09 | 9.68 | $9.72 | 100739 |
| 2025-07-08 | 9.64 | $9.74 | 132252 |
| 2025-07-07 | 9.60 | $9.63 | 199800 |
| 2025-07-03 | 9.57 | $9.75 | 103500 |
| 2025-07-02 | 9.50 | $9.67 | 196700 |
| 2025-07-01 | 9.44 | $9.55 | 145823 |
| 2025-06-30 | 9.40 | $9.45 | 205527 |
| 2025-06-27 | 9.39 | $9.41 | 170600 |
| 2025-06-26 | 9.38 | $9.36 | 167900 |
| 2025-06-25 | 9.39 | $9.25 | 167100 |
| 2025-06-24 | 9.44 | $9.33 | 149231 |
| 2025-06-23 | 9.47 | $9.34 | 125800 |
| 2025-06-20 | 9.50 | $9.39 | 121600 |
| 2025-06-18 | 9.52 | $9.46 | 107303 |
| 2025-06-17 | 9.53 | $9.48 | 118000 |
| 2025-06-16 | 9.53 | $9.48 | 131300 |
| 2025-06-13 | 9.52 | $9.45 | 263200 |
| 2025-06-12 | 9.52 | $9.43 | 171002 |
| 2025-06-11 | 9.53 | $9.46 | 172981 |
| 2025-06-10 | 9.53 | $9.55 | 163600 |
| 2025-06-09 | 9.50 | $9.44 | 209448 |
| 2025-06-06 | 9.49 | $9.52 | 168421 |
| 2025-06-05 | 9.45 | $9.47 | 213649 |
| 2025-06-04 | 9.42 | $9.48 | 438803 |
| 2025-06-03 | 9.37 | $9.44 | 298100 |
| 2025-06-02 | 9.33 | $9.28 | 240633 |
| 2025-05-30 | 9.33 | $9.23 | 222700 |
| 2025-05-29 | 9.34 | $9.32 | 199917 |
| 2025-05-28 | 9.33 | $9.25 | 158500 |
| 2025-05-27 | 9.33 | $9.35 | 115106 |
| 2025-05-23 | 9.29 | $9.24 | 91229 |
| 2025-05-22 | 9.29 | $9.22 | 76640 |
| 2025-05-21 | 9.28 | $9.20 | 90606 |
| 2025-05-20 | 9.28 | $9.18 | 62008 |
| 2025-05-19 | 9.28 | $9.18 | 102400 |
| 2025-05-16 | 9.29 | $9.23 | 116600 |
| 2025-05-15 | 9.27 | $9.18 | 94100 |
| 2025-05-14 | 9.27 | $9.32 | 199900 |
| 2025-05-13 | 9.21 | $9.35 | 166100 |
| 2025-05-12 | 9.14 | $9.22 | 170600 |
| 2025-05-09 | 9.08 | $9.13 | 89117 |
| 2025-05-08 | 9.05 | $9.05 | 106140 |
| 2025-05-07 | 9.02 | $9.00 | 70300 |
| 2025-05-06 | 9.01 | $9.00 | 97700 |
| 2025-05-05 | 9.00 | $8.98 | 132146 |
| 2025-05-02 | 8.98 | $9.05 | 144203 |
| 2025-05-01 | 8.94 | $9.00 | 229702 |
| 2025-04-30 | 8.91 | $8.97 | 269500 |
| 2025-04-29 | 8.87 | $9.08 | 154225 |
| 2025-04-28 | 8.80 | $9.05 | 124833 |
| 2025-04-25 | 8.71 | $8.92 | 217000 |
| 2025-04-24 | 8.66 | $8.93 | 206715 |
| 2025-04-23 | 8.58 | $8.83 | 325400 |
| 2025-04-22 | 8.53 | $8.75 | 258156 |
| 2025-04-21 | 8.49 | $8.60 | 303200 |
| 2025-04-17 | 8.49 | $8.77 | 190000 |
| 2025-04-16 | 8.44 | $8.67 | 262400 |
| 2025-04-15 | 8.42 | $8.62 | 280831 |
| 2025-04-14 | 8.41 | $8.66 | 566037 |
| 2025-04-11 | 8.39 | $8.45 | 662200 |
| 2025-04-10 | 8.44 | $8.42 | 398416 |
| 2025-04-09 | 8.51 | $8.53 | 938022 |
| 2025-04-08 | 8.57 | $8.08 | 526947 |
| 2025-04-07 | 8.79 | $8.00 | 573000 |
| 2025-04-04 | 9.08 | $8.31 | 595600 |
| 2025-04-03 | 9.34 | $9.01 | 319500 |
| 2025-04-02 | 9.43 | $9.38 | 145101 |
| 2025-04-01 | 9.42 | $9.37 | 201000 |
| 2025-03-31 | 9.41 | $9.33 | 292045 |
| 2025-03-28 | 9.41 | $9.34 | 102300 |
| 2025-03-27 | 9.41 | $9.43 | 135506 |
| 2025-03-26 | 9.38 | $9.37 | 126600 |
| 2025-03-25 | 9.35 | $9.31 | 277800 |
| 2025-03-24 | 9.34 | $9.40 | 141619 |
| 2025-03-21 | 9.29 | $9.30 | 92900 |
| 2025-03-20 | 9.26 | $9.43 | 226441 |
| 2025-03-19 | 9.19 | $9.41 | 244400 |
| 2025-03-18 | 9.10 | $9.31 | 257136 |
| 2025-03-17 | 9.03 | $9.26 | 159341 |
| 2025-03-14 | 8.95 | $9.09 | 224700 |
| 2025-03-13 | 8.91 | $8.97 | 221000 |
| 2025-03-12 | 8.91 | $8.97 | 210700 |
| 2025-03-11 | 8.90 | $8.89 | 345700 |
| 2025-03-10 | 8.92 | $8.93 | 275932 |
| 2025-03-07 | 8.93 | $9.07 | 357400 |
| 2025-03-06 | 8.89 | $8.90 | 375103 |
| 2025-03-05 | 8.91 | $8.84 | 275130 |
| 2025-03-04 | 8.95 | $8.78 | 481200 |
| 2025-03-03 | 9.02 | $8.90 | 292645 |
| 2025-02-28 | 9.06 | $9.02 | 171500 |
| 2025-02-27 | 9.08 | $8.97 | 239700 |
| 2025-02-26 | 9.12 | $8.97 | 203818 |
| 2025-02-25 | 9.16 | $9.00 | 186530 |
| 2025-02-24 | 9.21 | $9.07 | 174900 |
| 2025-02-21 | 9.24 | $9.18 | 191926 |
| 2025-02-20 | 9.24 | $9.32 | 151000 |
| 2025-02-19 | 9.20 | $9.23 | 186901 |
| 2025-02-18 | 9.18 | $9.29 | 329560 |
| 2025-02-14 | 9.13 | $9.16 | 183528 |
| 2025-02-13 | 9.11 | $9.13 | 290500 |
| 2025-02-12 | 9.10 | $9.05 | 278900 |
| 2025-02-11 | 9.10 | $9.11 | 865205 |
| 2025-02-10 | 9.09 | $9.15 | 211500 |
| 2025-02-07 | 9.07 | $9.07 | 193100 |
| 2025-02-06 | 9.06 | $9.04 | 226600 |
| 2025-02-05 | 9.07 | $9.03 | 240919 |
| 2025-02-04 | 9.07 | $8.99 | 409831 |
| 2025-02-03 | 9.09 | $8.88 | 676600 |
| 2025-01-31 | 9.15 | $8.98 | 830475 |
| 2025-01-30 | 9.19 | $9.02 | 817000 |
| 2025-01-29 | 9.22 | $9.05 | 240205 |
| 2025-01-28 | 9.25 | $9.17 | 233234 |
| 2025-01-27 | 9.25 | $9.11 | 215330 |
| 2025-01-24 | 9.26 | $9.15 | 206500 |
| 2025-01-23 | 9.26 | $9.24 | 145242 |
| 2025-01-22 | 9.23 | $9.20 | 182616 |
| 2025-01-21 | 9.20 | $9.32 | 227321 |
| 2025-01-17 | 9.12 | $9.25 | 887200 |
| 2025-01-16 | 9.05 | $9.11 | 196000 |
| 2025-01-15 | 9.01 | $9.20 | 216227 |
| 2025-01-14 | 8.93 | $9.18 | 286920 |
| 2025-01-13 | 8.84 | $9.11 | 388700 |
| 2025-01-10 | 8.75 | $8.95 | 221805 |
| 2025-01-08 | 8.69 | $8.96 | 187230 |
| 2025-01-07 | 8.62 | $8.90 | 257900 |
| 2025-01-06 | 8.56 | $8.80 | 322145 |
| 2025-01-03 | 8.51 | $8.75 | 242633 |
| 2025-01-02 | 8.48 | $8.69 | 255200 |
| 2024-12-31 | 8.45 | $8.54 | 637100 |
| 2024-12-30 | 8.48 | $8.50 | 459724 |
| 2024-12-27 | 8.53 | $8.58 | 356936 |
| 2024-12-26 | 8.56 | $8.65 | 271932 |
| 2024-12-24 | 8.59 | $8.67 | 166100 |
| 2024-12-23 | 8.61 | $8.62 | 343097 |
| 2024-12-20 | 8.67 | $8.56 | 272500 |
| 2024-12-19 | 8.76 | $8.43 | 403646 |
| 2024-12-18 | 8.91 | $8.58 | 543029 |
| 2024-12-17 | 9.05 | $8.75 | 659328 |
| 2024-12-16 | 9.17 | $9.04 | 659100 |
| 2024-12-13 | 9.23 | $9.19 | 118419 |
| 2024-12-12 | 9.25 | $9.19 | 135900 |
| 2024-12-11 | 9.28 | $9.27 | 137522 |
| 2024-12-10 | 9.28 | $9.28 | 230905 |
| 2024-12-09 | 9.29 | $9.30 | 184222 |
| 2024-12-06 | 9.29 | $9.20 | 162100 |
| 2024-12-05 | 9.33 | $9.30 | 204121 |
| 2024-12-04 | 9.34 | $9.33 | 162000 |
| 2024-12-03 | 9.34 | $9.37 | 218429 |
| 2024-12-02 | 9.33 | $9.31 | 337304 |
| 2024-11-29 | 9.34 | $9.47 | 210445 |
| 2024-11-27 | 9.30 | $9.45 | 321617 |
| 2024-11-26 | 9.26 | $9.35 | 134027 |
| 2024-11-25 | 9.24 | $9.36 | 249900 |
| 2024-11-22 | 9.21 | $9.33 | 167500 |
| 2024-11-21 | 9.19 | $9.31 | 171300 |
| 2024-11-20 | 9.18 | $9.21 | 183706 |
| 2024-11-19 | 9.19 | $9.19 | 163048 |
| 2024-11-18 | 9.22 | $9.23 | 201834 |
| 2024-11-15 | 9.23 | $9.09 | 163748 |
| 2024-11-14 | 9.30 | $9.17 | 138540 |
| 2024-11-13 | 9.36 | $9.19 | 204243 |
| 2024-11-12 | 9.42 | $9.22 | 177406 |
| 2024-11-11 | 9.49 | $9.45 | 137900 |
| 2024-11-08 | 9.51 | $9.60 | 299326 |
| 2024-11-07 | 9.47 | $9.58 | 133900 |
| 2024-11-06 | 9.44 | $9.59 | 337636 |
| 2024-11-05 | 9.39 | $9.45 | 87911 |
| 2024-11-04 | 9.39 | $9.36 | 130300 |
| 2024-11-01 | 9.40 | $9.42 | 161400 |
| 2024-10-31 | 9.41 | $9.32 | 171225 |
| 2024-10-30 | 9.44 | $9.41 | 215427 |
| 2024-10-29 | 9.45 | $9.41 | 127500 |
| 2024-10-28 | 9.47 | $9.43 | 200133 |
| 2024-10-25 | 9.49 | $9.48 | 145246 |
| 2024-10-24 | 9.49 | $9.45 | 154813 |
| 2024-10-23 | 9.50 | $9.47 | 209706 |
| 2024-10-22 | 9.50 | $9.57 | 218218 |
| 2024-10-21 | 9.48 | $9.47 | 130621 |
| 2024-10-18 | 9.48 | $9.39 | 157400 |
| 2024-10-17 | 9.51 | $9.40 | 114509 |
| 2024-10-16 | 9.54 | $9.39 | 141915 |
| 2024-10-15 | 9.57 | $9.40 | 139100 |
| 2024-10-14 | 9.61 | $9.60 | 159530 |
| 2024-10-11 | 9.60 | $9.57 | 95800 |
| 2024-10-10 | 9.59 | $9.49 | 101204 |
| 2024-10-09 | 9.60 | $9.42 | 184017 |
| 2024-10-08 | 9.63 | $9.40 | 244400 |
| 2024-10-07 | 9.67 | $9.56 | 244900 |
| 2024-10-04 | 9.67 | $9.63 | 172000 |
| 2024-10-03 | 9.65 | $9.58 | 188001 |
| 2024-10-02 | 9.63 | $9.68 | 216800 |
| 2024-10-01 | 9.57 | $9.65 | 189944 |
| 2024-09-30 | 9.51 | $9.60 | 201900 |
| 2024-09-27 | 9.45 | $9.57 | 242000 |
| 2024-09-26 | 9.38 | $9.44 | 351900 |
| 2024-09-25 | 9.34 | $9.40 | 195000 |
| 2024-09-24 | 9.30 | $9.49 | 235447 |
| 2024-09-23 | 9.22 | $9.36 | 203600 |
| 2024-09-20 | 9.17 | $9.20 | 170735 |
| 2024-09-19 | 9.15 | $9.29 | 255600 |
| 2024-09-18 | 9.10 | $9.15 | 147700 |
| 2024-09-17 | 9.08 | $9.16 | 198100 |
| 2024-09-16 | 9.06 | $9.11 | 182235 |
| 2024-09-13 | 9.05 | $9.16 | 271800 |
| 2024-09-12 | 9.02 | $9.03 | 145300 |
| 2024-09-11 | 9.02 | $8.93 | 522435 |
| 2024-09-10 | 9.06 | $8.94 | 285738 |
| 2024-09-09 | 9.11 | $9.02 | 227136 |
| 2024-09-06 | 9.13 | $8.97 | 247400 |
| 2024-09-05 | 9.19 | $9.08 | 169800 |
| 2024-09-04 | 9.21 | $9.06 | 194932 |
| 2024-09-03 | 9.25 | $9.13 | 338446 |
| 2024-08-30 | 9.28 | $9.28 | 272800 |
| 2024-08-29 | 9.26 | $9.31 | 254500 |
| 2024-08-28 | 9.23 | $9.24 | 296800 |
| 2024-08-27 | 9.21 | $9.30 | 101200 |
| 2024-08-26 | 9.16 | $9.33 | 81200 |
| 2024-08-23 | 9.10 | $9.25 | 127907 |
| 2024-08-22 | 9.05 | $9.17 | 77500 |
| 2024-08-21 | 9.02 | $9.16 | 142800 |
| 2024-08-20 | 8.98 | $9.05 | 219112 |
| 2024-08-19 | 8.96 | $9.17 | 162821 |
| 2024-08-16 | 8.91 | $9.02 | 157900 |
| 2024-08-15 | 8.90 | $9.08 | 132269 |
| 2024-08-14 | 8.86 | $8.98 | 150815 |
| 2024-08-13 | 8.85 | $8.95 | 146200 |
| 2024-08-12 | 8.85 | $8.92 | 207200 |
| 2024-08-09 | 8.86 | $8.90 | 114424 |
| 2024-08-08 | 8.89 | $8.86 | 211231 |
| 2024-08-07 | 8.93 | $8.76 | 276100 |
| 2024-08-06 | 9.02 | $8.72 | 304700 |
| 2024-08-05 | 9.14 | $8.78 | 349300 |
| 2024-08-02 | 9.27 | $9.04 | 156525 |
| 2024-08-01 | 9.34 | $9.28 | 180000 |
| 2024-07-31 | 9.35 | $9.45 | 237000 |
| 2024-07-30 | 9.32 | $9.35 | 106331 |
| 2024-07-29 | 9.30 | $9.28 | 189600 |
| 2024-07-26 | 9.31 | $9.36 | 252722 |
| 2024-07-25 | 9.29 | $9.25 | 185100 |
| 2024-07-24 | 9.30 | $9.15 | 225310 |
| 2024-07-23 | 9.34 | $9.20 | 158600 |
| 2024-07-22 | 9.38 | $9.28 | 246648 |
| 2024-07-19 | 9.40 | $9.30 | 81731 |
| 2024-07-18 | 9.42 | $9.33 | 251034 |
| 2024-07-17 | 9.43 | $9.41 | 201815 |
| 2024-07-16 | 9.41 | $9.43 | 158657 |
| 2024-07-15 | 9.39 | $9.39 | 165517 |
| 2024-07-12 | 9.37 | $9.38 | 148539 |
| 2024-07-11 | 9.34 | $9.36 | 182933 |
| 2024-07-10 | 9.32 | $9.35 | 172009 |
| 2024-07-09 | 9.30 | $9.32 | 168976 |
| 2024-07-08 | 9.27 | $9.36 | 156615 |
| 2024-07-05 | 9.23 | $9.33 | 92229 |
| 2024-07-03 | 9.19 | $9.33 | 111800 |
| 2024-07-02 | 9.14 | $9.24 | 119817 |
| 2024-07-01 | 9.11 | $9.23 | 212900 |
| 2024-06-28 | 9.08 | $9.19 | 207172 |
| 2024-06-27 | 9.05 | $9.24 | 166100 |
| 2024-06-26 | 9.00 | $9.17 | 190214 |
| 2024-06-25 | 8.96 | $9.16 | 206488 |
| 2024-06-24 | 8.92 | $9.16 | 269100 |
| 2024-06-21 | 8.87 | $8.92 | 207000 |
| 2024-06-20 | 8.89 | $8.95 | 337307 |
| 2024-06-18 | 8.91 | $8.91 | 203000 |
| 2024-06-17 | 8.94 | $8.87 | 126700 |
| 2024-06-14 | 9.00 | $8.87 | 159800 |
| 2024-06-13 | 9.07 | $8.99 | 179700 |
| 2024-06-12 | 9.12 | $9.09 | 135900 |
| 2024-06-11 | 9.15 | $9.14 | 155000 |
| 2024-06-10 | 9.17 | $9.16 | 123400 |
| 2024-06-07 | 9.19 | $9.11 | 134300 |
| 2024-06-06 | 9.24 | $9.23 | 114500 |
| 2024-06-05 | 9.26 | $9.19 | 190500 |
| 2024-06-04 | 9.29 | $9.13 | 208200 |
| 2024-06-03 | 9.35 | $9.30 | 151900 |
| 2024-05-31 | 9.37 | $9.34 | 278900 |
| 2024-05-30 | 9.38 | $9.35 | 140422 |
| 2024-05-29 | 9.39 | $9.27 | 174500 |
| 2024-05-28 | 9.43 | $9.41 | 153800 |
| 2024-05-24 | 9.43 | $9.35 | 104118 |
| 2024-05-23 | 9.45 | $9.29 | 151100 |
| 2024-05-22 | 9.50 | $9.47 | 298400 |
| 2024-05-21 | 9.49 | $9.56 | 238434 |
| 2024-05-20 | 9.45 | $9.49 | 242312 |
| 2024-05-17 | 9.43 | $9.45 | 260000 |
| 2024-05-16 | 9.41 | $9.39 | 243600 |
| 2024-05-15 | 9.40 | $9.36 | 412847 |
| 2024-05-14 | 9.40 | $9.35 | 332146 |
| 2024-05-13 | 9.40 | $9.45 | 375500 |
| 2024-05-10 | 9.37 | $9.42 | 187000 |
| 2024-05-09 | 9.34 | $9.48 | 323231 |
| 2024-05-08 | 9.29 | $9.35 | 165000 |
| 2024-05-07 | 9.27 | $9.38 | 153528 |
| 2024-05-06 | 9.22 | $9.30 | 221145 |
| 2024-05-03 | 9.20 | $9.21 | 95640 |
| 2024-05-02 | 9.20 | $9.18 | 93600 |
| 2024-05-01 | 9.20 | $9.16 | 194200 |
| 2024-04-30 | 9.21 | $9.21 | 263909 |
| 2024-04-29 | 9.21 | $9.32 | 128500 |
| 2024-04-26 | 9.17 | $9.25 | 153500 |
| 2024-04-25 | 9.15 | $9.14 | 108548 |
| 2024-04-24 | 9.16 | $9.13 | 118800 |
| 2024-04-23 | 9.17 | $9.14 | 123800 |
| 2024-04-22 | 9.18 | $9.13 | 179100 |
| 2024-04-19 | 9.19 | $9.09 | 204500 |
| 2024-04-18 | 9.22 | $9.10 | 151300 |
| 2024-04-17 | 9.24 | $9.06 | 175724 |
| 2024-04-16 | 9.29 | $9.01 | 350000 |
| 2024-04-15 | 9.36 | $9.05 | 389300 |
| 2024-04-12 | 9.43 | $9.18 | 369204 |
| 2024-04-11 | 9.48 | $9.39 | 155600 |
| 2024-04-10 | 9.46 | $9.37 | 183229 |
| 2024-04-09 | 9.44 | $9.37 | 249500 |
| 2024-04-08 | 9.41 | $9.36 | 319811 |
| 2024-04-05 | 9.38 | $9.46 | 218700 |
| 2024-04-04 | 9.30 | $9.34 | 281100 |
| 2024-04-03 | 9.24 | $9.34 | 224800 |
| 2024-04-02 | 9.17 | $9.28 | 354429 |
| 2024-04-01 | 9.09 | $9.13 | 346600 |
| 2024-03-28 | 9.05 | $9.08 | 504200 |
| 2024-03-27 | 9.00 | $8.96 | 316929 |
| 2024-03-26 | 8.99 | $8.80 | 354500 |
| 2024-03-25 | 9.01 | $8.89 | 298400 |
| 2024-03-22 | 9.02 | $8.88 | 333928 |
| 2024-03-21 | 9.02 | $9.04 | 250617 |
| 2024-03-20 | 8.97 | $8.97 | 187400 |
| 2024-03-19 | 8.93 | $8.91 | 223611 |
| 2024-03-18 | 8.89 | $8.94 | 161900 |
| 2024-03-15 | 8.84 | $8.85 | 172938 |
| 2024-03-14 | 8.80 | $8.86 | 258631 |
| 2024-03-13 | 8.75 | $8.93 | 411591 |
| 2024-03-12 | 8.66 | $8.78 | 243700 |
| 2024-03-11 | 8.60 | $8.75 | 163500 |
| 2024-03-08 | 8.54 | $8.69 | 179884 |
| 2024-03-07 | 8.48 | $8.72 | 330700 |
| 2024-03-06 | 8.39 | $8.58 | 554804 |
| 2024-03-05 | 8.33 | $8.37 | 1.5M |
| 2024-03-04 | 8.33 | $8.34 | 1.1M |
| 2024-03-01 | 8.34 | $8.43 | 499200 |
| 2024-02-29 | 8.32 | $8.31 | 434300 |
| 2024-02-28 | 8.34 | $8.30 | 393300 |
| 2024-02-27 | 8.36 | $8.31 | 843400 |
| 2024-02-26 | 8.39 | $8.36 | 317900 |
| 2024-02-23 | 8.41 | $8.40 | 247900 |
| 2024-02-22 | 8.42 | $8.49 | 219200 |
| 2024-02-21 | 8.40 | $8.47 | 299000 |
| 2024-02-20 | 8.39 | $8.37 | 265540 |
| 2024-02-16 | 8.41 | $8.42 | 229000 |
| 2024-02-15 | 8.42 | $8.46 | 444830 |
| 2024-02-14 | 8.42 | $8.34 | 503100 |
| 2024-02-13 | 8.46 | $8.48 | 378431 |
| 2024-02-12 | 8.46 | $8.59 | 140300 |
| 2024-02-09 | 8.43 | $8.45 | 192300 |
| 2024-02-08 | 8.44 | $8.51 | 184028 |
| 2024-02-07 | 8.43 | $8.47 | 167300 |
| 2024-02-06 | 8.44 | $8.49 | 244900 |
| 2024-02-05 | 8.45 | $8.41 | 293201 |
| 2024-02-02 | 8.48 | $8.47 | 347700 |
| 2024-02-01 | 8.50 | $8.61 | 281033 |
| 2024-01-31 | 8.48 | $8.52 | 321211 |
| 2024-01-30 | 8.49 | $8.58 | 640240 |
| 2024-01-29 | 8.49 | $8.65 | 215807 |
| 2024-01-26 | 8.46 | $8.60 | 283011 |
| 2024-01-25 | 8.45 | $8.57 | 296900 |
| 2024-01-24 | 8.44 | $8.51 | 254700 |
| 2024-01-23 | 8.46 | $8.44 | 333007 |
| 2024-01-22 | 8.50 | $8.35 | 726100 |
| 2024-01-19 | 8.59 | $8.46 | 1.7M |
| 2024-01-18 | 8.66 | $8.43 | 454600 |
| 2024-01-17 | 8.75 | $8.50 | 399500 |
| 2024-01-16 | 8.84 | $8.64 | 507643 |
| 2024-01-12 | 8.92 | $8.99 | 393414 |
| 2024-01-11 | 8.89 | $8.82 | 234900 |
| 2024-01-10 | 8.92 | $8.81 | 254946 |
| 2024-01-09 | 8.95 | $8.84 | 250856 |
| 2024-01-08 | 8.98 | $8.91 | 329527 |
| 2024-01-05 | 8.99 | $8.94 | 186504 |
| 2024-01-04 | 9.00 | $8.89 | 282434 |
| 2024-01-03 | 9.02 | $8.98 | 278145 |
| 2024-01-02 | 9.02 | $8.97 | 371773 |
| 2023-12-29 | 9.02 | $8.88 | 252000 |
| 2023-12-28 | 9.04 | $8.96 | 266300 |
| 2023-12-27 | 9.05 | $9.05 | 196830 |
| 2023-12-26 | 9.03 | $9.01 | 255707 |
| 2023-12-22 | 9.01 | $9.05 | 179800 |
| 2023-12-21 | 8.97 | $8.97 | 377900 |
| 2023-12-20 | 8.95 | $8.94 | 536100 |
| 2023-12-19 | 8.94 | $9.14 | 231020 |
| 2023-12-18 | 8.86 | $8.97 | 396400 |
| 2023-12-15 | 8.81 | $8.89 | 290400 |
| 2023-12-14 | 8.78 | $8.97 | 438600 |
| 2023-12-13 | 8.71 | $8.79 | 199500 |
| 2023-12-12 | 8.69 | $8.62 | 270931 |
| 2023-12-11 | 8.71 | $8.70 | 215413 |
| 2023-12-08 | 8.72 | $8.64 | 326500 |
| 2023-12-07 | 8.75 | $8.55 | 621525 |
| 2023-12-06 | 8.81 | $8.55 | 586900 |
| 2023-12-05 | 8.89 | $8.65 | 346900 |
| 2023-12-04 | 8.95 | $8.83 | 406200 |
| 2023-12-01 | 8.97 | $9.01 | 206000 |
| 2023-11-30 | 8.93 | $8.91 | 329120 |
| 2023-11-29 | 8.91 | $8.90 | 255500 |
| 2023-11-28 | 8.89 | $8.96 | 206000 |
| 2023-11-27 | 8.85 | $8.85 | 236647 |
| 2023-11-24 | 8.83 | $8.90 | 159828 |
| 2023-11-22 | 8.79 | $8.87 | 207211 |
| 2023-11-21 | 8.75 | $8.92 | 218800 |
| 2023-11-20 | 8.69 | $8.89 | 205637 |
| 2023-11-17 | 8.62 | $8.79 | 471838 |
| 2023-11-16 | 8.57 | $8.66 | 237042 |
| 2023-11-15 | 8.55 | $8.72 | 204638 |
| 2023-11-14 | 8.52 | $8.66 | 198508 |
| 2023-11-13 | 8.49 | $8.54 | 219043 |
| 2023-11-10 | 8.50 | $8.47 | 200019 |
| 2023-11-09 | 8.53 | $8.43 | 239714 |
| 2023-11-08 | 8.58 | $8.47 | 178100 |
| 2023-11-07 | 8.64 | $8.55 | 291847 |
| 2023-11-06 | 8.68 | $8.72 | 302700 |
| 2023-11-03 | 8.68 | $8.88 | 224906 |
| 2023-11-02 | 8.64 | $8.83 | 189300 |
| 2023-11-01 | 8.60 | $8.67 | 234715 |
| 2023-10-31 | 8.60 | $8.62 | 323502 |
| 2023-10-30 | 8.63 | $8.67 | 219924 |
| 2023-10-27 | 8.64 | $8.62 | 208714 |
| 2023-10-26 | 8.68 | $8.67 | 198200 |
| 2023-10-25 | 8.71 | $8.68 | 98110 |
| 2023-10-24 | 8.75 | $8.70 | 301700 |
| 2023-10-23 | 8.79 | $8.64 | 390006 |
| 2023-10-20 | 8.86 | $8.78 | 208101 |
| 2023-10-19 | 8.91 | $8.88 | 243149 |
| 2023-10-18 | 8.93 | $8.99 | 204300 |
| 2023-10-17 | 8.93 | $9.09 | 248600 |
| 2023-10-16 | 8.90 | $9.02 | 228445 |
| 2023-10-13 | 8.88 | $9.00 | 232500 |
| 2023-10-12 | 8.87 | $8.96 | 148200 |
| 2023-10-11 | 8.87 | $9.04 | 156700 |
| 2023-10-10 | 8.85 | $9.05 | 221600 |
| 2023-10-09 | 8.82 | $9.00 | 328700 |
| 2023-10-06 | 8.81 | $8.83 | 372200 |
| 2023-10-05 | 8.85 | $8.66 | 230825 |
| 2023-10-04 | 8.96 | $8.70 | 361749 |
| 2023-10-03 | 9.07 | $8.90 | 207000 |
| 2023-10-02 | 9.16 | $9.01 | 326829 |
| 2023-09-29 | 9.22 | $9.21 | 580312 |
| 2023-09-28 | 9.25 | $9.25 | 294122 |
| 2023-09-27 | 9.26 | $9.22 | 257302 |
| 2023-09-26 | 9.29 | $9.15 | 273940 |
| 2023-09-25 | 9.34 | $9.28 | 172000 |
| 2023-09-22 | 9.37 | $9.37 | 153508 |
| 2023-09-21 | 9.37 | $9.26 | 238020 |
| 2023-09-20 | 9.41 | $9.36 | 134737 |
| 2023-09-19 | 9.43 | $9.40 | 120260 |
| 2023-09-18 | 9.44 | $9.46 | 180955 |
| 2023-09-15 | 9.43 | $9.44 | 123230 |
| 2023-09-14 | 9.43 | $9.48 | 112000 |
| 2023-09-13 | 9.41 | $9.36 | 296300 |
| 2023-09-12 | 9.43 | $9.42 | 239800 |
| 2023-09-11 | 9.43 | $9.38 | 215200 |
| 2023-09-08 | 9.44 | $9.43 | 103100 |
| 2023-09-07 | 9.45 | $9.44 | 92200 |
| 2023-09-06 | 9.44 | $9.51 | 132526 |
| 2023-09-05 | 9.42 | $9.56 | 164045 |
| 2023-09-01 | 9.37 | $9.57 | 163919 |
| 2023-08-31 | 9.32 | $9.47 | 187200 |
| 2023-08-30 | 9.28 | $9.45 | 123615 |
| 2023-08-29 | 9.24 | $9.38 | 160236 |
| 2023-08-28 | 9.21 | $9.27 | 217016 |
| 2023-08-25 | 9.22 | $9.21 | 297810 |
| 2023-08-24 | 9.24 | $9.25 | 127200 |
| 2023-08-23 | 9.26 | $9.27 | 149843 |
| 2023-08-22 | 9.28 | $9.23 | 123200 |
| 2023-08-21 | 9.32 | $9.26 | 248123 |
| 2023-08-18 | 9.36 | $9.25 | 244200 |
| 2023-08-17 | 9.41 | $9.25 | 257200 |
| 2023-08-16 | 9.47 | $9.18 | 406900 |
| 2023-08-15 | 9.57 | $9.27 | 223900 |
| 2023-08-14 | 9.66 | $9.47 | 272500 |
| 2023-08-11 | 9.70 | $9.63 | 158200 |
| 2023-08-10 | 9.70 | $9.59 | 204935 |
| 2023-08-09 | 9.71 | $9.60 | 332400 |
| 2023-08-08 | 9.72 | $9.60 | 285000 |
| 2023-08-07 | 9.73 | $9.62 | 161900 |
| 2023-08-04 | 9.73 | $9.62 | 134900 |
| 2023-08-03 | 9.73 | $9.61 | 128813 |
| 2023-08-02 | 9.73 | $9.55 | 200070 |
| 2023-08-01 | 9.75 | $9.74 | 187800 |
| 2023-07-31 | 9.70 | $9.85 | 342545 |
| 2023-07-28 | 9.61 | $9.68 | 469141 |
| 2023-07-27 | 9.55 | $9.55 | 514700 |
| 2023-07-26 | 9.51 | $9.57 | 392935 |
| 2023-07-25 | 9.45 | $9.58 | 428000 |
| 2023-07-24 | 9.38 | $9.46 | 376100 |
| 2023-07-21 | 9.33 | $9.46 | 1.2M |
| 2023-07-20 | 9.27 | $9.41 | 659321 |
| 2023-07-19 | 9.20 | $9.31 | 494838 |
| 2023-07-18 | 9.16 | $9.25 | 535200 |
| 2023-07-17 | 9.12 | $9.10 | 563500 |
| 2023-07-14 | 9.12 | $9.07 | 400400 |
| 2023-07-13 | 9.13 | $9.26 | 467700 |
| 2023-07-12 | 9.09 | $9.15 | 514215 |
| 2023-07-11 | 9.07 | $9.15 | 263100 |
| 2023-07-10 | 9.04 | $9.05 | 268200 |
| 2023-07-07 | 9.04 | $9.04 | 288400 |
| 2023-07-06 | 9.04 | $8.85 | 392009 |
| 2023-07-05 | 9.11 | $9.05 | 434100 |
| 2023-07-03 | 9.13 | $9.13 | 374600 |
| 2023-06-30 | 9.12 | $9.07 | 1.6M |
| 2023-06-29 | 9.13 | $9.10 | 226147 |
| 2023-06-28 | 9.14 | $9.08 | 266200 |
| 2023-06-27 | 9.15 | $9.12 | 308200 |
| 2023-06-26 | 9.15 | $9.12 | 297700 |
| 2023-06-23 | 9.16 | $9.01 | 244500 |
| 2023-06-22 | 9.19 | $9.09 | 342500 |
| 2023-06-21 | 9.21 | $9.20 | 393348 |
| 2023-06-20 | 9.20 | $9.14 | 224100 |
| 2023-06-16 | 9.21 | $9.31 | 334400 |
| 2023-06-15 | 9.16 | $9.28 | 523500 |
| 2023-06-14 | 9.11 | $9.12 | 433643 |
| 2023-06-13 | 9.09 | $9.17 | 490900 |
| 2023-06-12 | 9.07 | $9.03 | 301500 |
| 2023-06-09 | 9.07 | $9.13 | 175400 |
| 2023-06-08 | 9.05 | $9.21 | 452500 |
| 2023-06-07 | 9.00 | $9.28 | 268104 |
| 2023-06-06 | 8.92 | $9.13 | 339200 |
| 2023-06-05 | 8.87 | $9.00 | 218725 |
| 2023-06-02 | 8.85 | $9.08 | 163446 |
| 2023-06-01 | 8.81 | $8.85 | 137100 |
| 2023-05-31 | 8.83 | $8.72 | 258500 |
| 2023-05-30 | 8.90 | $8.82 | 298700 |
| 2023-05-26 | 8.95 | $8.95 | 186300 |
| 2023-05-25 | 8.98 | $8.92 | 190000 |
| 2023-05-24 | 9.02 | $9.04 | 286942 |
| 2023-05-23 | 9.04 | $9.15 | 344003 |
| 2023-05-22 | 9.03 | $9.07 | 142614 |
| 2023-05-19 | 9.05 | $9.13 | 185401 |
| 2023-05-18 | 9.05 | $9.16 | 253919 |
| 2023-05-17 | 9.05 | $9.14 | 589100 |
| 2023-05-16 | 9.05 | $8.97 | 232600 |
| 2023-05-15 | 9.11 | $9.14 | 230700 |
| 2023-05-12 | 9.13 | $9.05 | 217000 |
| 2023-05-11 | 9.19 | $9.11 | 330407 |
| 2023-05-10 | 9.24 | $9.21 | 167700 |
| 2023-05-09 | 9.28 | $9.31 | 221600 |
| 2023-05-08 | 9.29 | $9.28 | 135200 |
| 2023-05-05 | 9.32 | $9.26 | 300305 |
| 2023-05-04 | 9.36 | $9.15 | 165600 |
| 2023-05-03 | 9.45 | $9.24 | 199100 |
| 2023-05-02 | 9.53 | $9.33 | 190300 |
| 2023-05-01 | 9.60 | $9.56 | 158607 |
| 2023-04-28 | 9.61 | $9.63 | 172049 |
| 2023-04-27 | 9.60 | $9.54 | 193002 |
| 2023-04-26 | 9.62 | $9.38 | 249700 |
| 2023-04-25 | 9.69 | $9.38 | 245500 |
| 2023-04-24 | 9.78 | $9.62 | 231703 |
| 2023-04-21 | 9.81 | $9.59 | 316805 |
| 2023-04-20 | 9.85 | $9.71 | 141200 |
| 2023-04-19 | 9.87 | $9.81 | 155400 |
| 2023-04-18 | 9.85 | $9.85 | 165030 |
| 2023-04-17 | 9.82 | $9.85 | 179900 |
| 2023-04-14 | 9.77 | $9.78 | 236539 |
| 2023-04-13 | 9.74 | $9.83 | 185425 |
| 2023-04-12 | 9.68 | $9.81 | 148900 |
| 2023-04-11 | 9.61 | $9.76 | 153025 |
| 2023-04-10 | 9.55 | $9.60 | 144000 |
| 2023-04-06 | 9.52 | $9.57 | 178700 |
| 2023-04-05 | 9.49 | $9.63 | 221300 |
| 2023-04-04 | 9.44 | $9.71 | 239735 |
| 2023-04-03 | 9.35 | $9.75 | 296225 |
| 2023-03-31 | 9.24 | $9.54 | 309702 |
| 2023-03-30 | 9.16 | $9.52 | 189238 |
| 2023-03-29 | 9.08 | $9.44 | 435327 |
| 2023-03-28 | 9.01 | $9.29 | 267421 |
| 2023-03-27 | 8.98 | $9.21 | 278636 |
| 2023-03-24 | 8.97 | $9.15 | 184800 |
| 2023-03-23 | 8.98 | $9.17 | 206100 |
| 2023-03-22 | 9.00 | $9.17 | 190547 |
| 2023-03-21 | 9.02 | $9.28 | 211308 |
| 2023-03-20 | 9.02 | $9.11 | 268900 |
| 2023-03-17 | 9.08 | $8.94 | 257100 |
| 2023-03-16 | 9.22 | $8.93 | 310900 |
| 2023-03-15 | 9.39 | $9.00 | 483700 |
| 2023-03-14 | 9.58 | $9.40 | 144400 |
| 2023-03-13 | 9.70 | $9.41 | 285400 |
| 2023-03-10 | 9.83 | $9.55 | 390615 |
| 2023-03-09 | 9.95 | $9.75 | 281700 |
| 2023-03-08 | 10.04 | $9.92 | 275200 |
| 2023-03-07 | 10.10 | $9.99 | 242200 |
| 2023-03-06 | 10.14 | $10.24 | 173900 |
| 2023-03-03 | 10.12 | $10.37 | 219900 |
| 2023-03-02 | 10.05 | $10.27 | 189400 |
| 2023-03-01 | 10.00 | $10.24 | 248200 |
| 2023-02-28 | 9.95 | $10.01 | 266700 |
| 2023-02-27 | 9.97 | $9.98 | 212400 |
| 2023-02-24 | 10.00 | $9.92 | 264100 |
| 2023-02-23 | 10.05 | $9.97 | 136600 |
| 2023-02-22 | 10.10 | $10.02 | 221910 |
| 2023-02-21 | 10.15 | $10.06 | 238600 |
| 2023-02-17 | 10.20 | $10.04 | 220714 |
| 2023-02-16 | 10.27 | $10.22 | 216800 |
| 2023-02-15 | 10.29 | $10.25 | 226100 |
| 2023-02-14 | 10.31 | $10.32 | 212739 |
| 2023-02-13 | 10.31 | $10.32 | 235300 |
| 2023-02-10 | 10.31 | $10.31 | 164100 |
| 2023-02-09 | 10.31 | $10.12 | 262415 |
| 2023-02-08 | 10.37 | $10.22 | 181620 |
| 2023-02-07 | 10.42 | $10.32 | 272800 |
| 2023-02-06 | 10.44 | $10.17 | 221634 |
| 2023-02-03 | 10.51 | $10.29 | 180300 |
| 2023-02-02 | 10.56 | $10.41 | 250544 |
| 2023-02-01 | 10.57 | $10.53 | 165200 |
| 2023-01-31 | 10.55 | $10.54 | 234800 |
| 2023-01-30 | 10.52 | $10.37 | 243300 |
| 2023-01-27 | 10.53 | $10.40 | 349827 |
| 2023-01-26 | 10.53 | $10.41 | 666124 |
| 2023-01-25 | 10.52 | $10.38 | 484998 |
| 2023-01-24 | 10.52 | $10.50 | 464548 |
| 2023-01-23 | 10.48 | $10.56 | 293431 |
| 2023-01-20 | 10.40 | $10.48 | 285217 |
| 2023-01-19 | 10.33 | $10.36 | 363600 |
| 2023-01-18 | 10.28 | $10.34 | 290200 |
| 2023-01-17 | 10.22 | $10.40 | 1.3M |
| 2023-01-13 | 10.13 | $10.23 | 384811 |
| 2023-01-12 | 10.07 | $10.32 | 235347 |
| 2023-01-11 | 9.96 | $10.21 | 255300 |
| 2023-01-10 | 9.87 | $10.09 | 214800 |
| 2023-01-09 | 9.79 | $9.90 | 218000 |
| 2023-01-06 | 9.76 | $9.91 | 206036 |
| 2023-01-05 | 9.71 | $9.61 | 255944 |
| 2023-01-04 | 9.75 | $9.62 | 385000 |
| 2023-01-03 | 9.79 | $9.77 | 244148 |
| 2022-12-30 | 9.80 | $9.97 | 358200 |
| 2022-12-29 | 9.74 | $9.85 | 370500 |
| 2022-12-28 | 9.71 | $9.73 | 369400 |
| 2022-12-27 | 9.70 | $9.84 | 389636 |
| 2022-12-23 | 9.67 | $9.84 | 498900 |
| 2022-12-22 | 9.62 | $9.54 | 490834 |
| 2022-12-21 | 9.66 | $9.65 | 598824 |
| 2022-12-20 | 9.68 | $9.62 | 637916 |
| 2022-12-19 | 9.71 | $9.66 | 308100 |
| 2022-12-16 | 9.73 | $9.72 | 428430 |
| 2022-12-15 | 9.74 | $9.73 | 330040 |
| 2022-12-14 | 9.75 | $9.81 | 323000 |
| 2022-12-13 | 9.73 | $9.79 | 761800 |
| 2022-12-12 | 9.72 | $9.61 | 280329 |
| 2022-12-09 | 9.76 | $9.50 | 388700 |
| 2022-12-08 | 9.84 | $9.58 | 264500 |
| 2022-12-07 | 9.91 | $9.64 | 255400 |
| 2022-12-06 | 9.98 | $9.73 | 214902 |
| 2022-12-05 | 10.03 | $9.84 | 193300 |
| 2022-12-02 | 10.06 | $9.99 | 203201 |
| 2022-12-01 | 10.04 | $9.99 | 292753 |
| 2022-11-30 | 10.01 | $10.15 | 278107 |
| 2022-11-29 | 9.93 | $9.99 | 233600 |
| 2022-11-28 | 9.87 | $9.78 | 290002 |
| 2022-11-25 | 9.86 | $9.91 | 91300 |
| 2022-11-23 | 9.81 | $9.83 | 368712 |
| 2022-11-22 | 9.77 | $9.77 | 356041 |
| 2022-11-21 | 9.74 | $9.53 | 353400 |
| 2022-11-18 | 9.77 | $9.60 | 359200 |
| 2022-11-17 | 9.78 | $9.69 | 213600 |
| 2022-11-16 | 9.77 | $9.71 | 318100 |
| 2022-11-15 | 9.74 | $9.77 | 258749 |
| 2022-11-14 | 9.69 | $9.70 | 215000 |
| 2022-11-11 | 9.64 | $9.76 | 334451 |
| 2022-11-10 | 9.55 | $9.60 | 248400 |
| 2022-11-09 | 9.50 | $9.30 | 361900 |
| 2022-11-08 | 9.53 | $9.56 | 246600 |
| 2022-11-07 | 9.48 | $9.51 | 434207 |
| 2022-11-04 | 9.44 | $9.57 | 225800 |
| 2022-11-03 | 9.36 | $9.25 | 167000 |
| 2022-11-02 | 9.36 | $9.28 | 193115 |
| 2022-11-01 | 9.35 | $9.43 | 192101 |
| 2022-10-31 | 9.30 | $9.38 | 233400 |
| 2022-10-28 | 9.24 | $9.31 | 185400 |
| 2022-10-27 | 9.19 | $9.37 | 266639 |
| 2022-10-26 | 9.11 | $9.31 | 196500 |
| 2022-10-25 | 9.03 | $9.13 | 286500 |
| 2022-10-24 | 8.99 | $9.04 | 263027 |
| 2022-10-21 | 8.97 | $9.09 | 236500 |
| 2022-10-20 | 8.92 | $8.93 | 253817 |
| 2022-10-19 | 8.92 | $8.94 | 189900 |
| 2022-10-18 | 8.92 | $8.93 | 182434 |
| 2022-10-17 | 8.92 | $8.93 | 165400 |
| 2022-10-14 | 8.92 | $8.77 | 432000 |
| 2022-10-13 | 8.97 | $8.95 | 461800 |
| 2022-10-12 | 8.98 | $8.91 | 236200 |
| 2022-10-11 | 9.00 | $8.91 | 325037 |
| 2022-10-10 | 9.03 | $9.03 | 292407 |
| 2022-10-07 | 9.02 | $9.18 | 275821 |
| 2022-10-06 | 8.96 | $9.29 | 433630 |
| 2022-10-05 | 8.86 | $9.36 | 224806 |
| 2022-10-04 | 8.72 | $9.28 | 206400 |
| 2022-10-03 | 8.57 | $8.97 | 193400 |
| 2022-09-30 | 8.49 | $8.69 | 538223 |
| 2022-09-29 | 8.48 | $8.59 | 231300 |
| 2022-09-28 | 8.51 | $8.66 | 205505 |
| 2022-09-27 | 8.53 | $8.38 | 256538 |
| 2022-09-26 | 8.64 | $8.25 | 517742 |
| 2022-09-23 | 8.82 | $8.47 | 463200 |
| 2022-09-22 | 8.98 | $8.93 | 222513 |
| 2022-09-21 | 9.03 | $8.91 | 273601 |
| 2022-09-20 | 9.10 | $9.04 | 208215 |
| 2022-09-19 | 9.14 | $9.09 | 178200 |
| 2022-09-16 | 9.18 | $8.97 | 246340 |
| 2022-09-15 | 9.27 | $9.10 | 170700 |
| 2022-09-14 | 9.33 | $9.25 | 248118 |
| 2022-09-13 | 9.36 | $9.24 | 445000 |
| 2022-09-12 | 9.40 | $9.48 | 166704 |
| 2022-09-09 | 9.37 | $9.43 | 91943 |
| 2022-09-08 | 9.35 | $9.20 | 232600 |
| 2022-09-07 | 9.40 | $9.19 | 297800 |
| 2022-09-06 | 9.47 | $9.21 | 275800 |
| 2022-09-02 | 9.54 | $9.28 | 104100 |
| 2022-09-01 | 9.60 | $9.11 | 352210 |
| 2022-08-31 | 9.72 | $9.39 | 162631 |
| 2022-08-30 | 9.79 | $9.46 | 266636 |
| 2022-08-29 | 9.84 | $9.74 | 177641 |
| 2022-08-26 | 9.81 | $9.65 | 203528 |
| 2022-08-25 | 9.79 | $9.74 | 201600 |
| 2022-08-24 | 9.74 | $9.70 | 129600 |
| 2022-08-23 | 9.69 | $9.66 | 120501 |
| 2022-08-22 | 9.63 | $9.40 | 145444 |
| 2022-08-19 | 9.64 | $9.47 | 163714 |
| 2022-08-18 | 9.62 | $9.58 | 108118 |
| 2022-08-17 | 9.57 | $9.47 | 195946 |
| 2022-08-16 | 9.53 | $9.54 | 274401 |
| 2022-08-15 | 9.45 | $9.32 | 321625 |
| 2022-08-12 | 9.43 | $9.50 | 169600 |
| 2022-08-11 | 9.33 | $9.50 | 177994 |
| 2022-08-10 | 9.22 | $9.31 | 177600 |
| 2022-08-09 | 9.13 | $9.11 | 153000 |
| 2022-08-08 | 9.09 | $9.05 | 234500 |
| 2022-08-05 | 9.06 | $9.04 | 112714 |
| 2022-08-04 | 9.02 | $8.96 | 281500 |
| 2022-08-03 | 9.00 | $8.96 | 193400 |
| 2022-08-02 | 8.97 | $9.06 | 147112 |
| 2022-08-01 | 8.91 | $9.18 | 130400 |
| 2022-07-29 | 8.79 | $9.18 | 279600 |
| 2022-07-28 | 8.64 | $9.00 | 212506 |
| 2022-07-27 | 8.52 | $8.89 | 153434 |
| 2022-07-26 | 8.41 | $8.74 | 131735 |
| 2022-07-25 | 8.33 | $8.74 | 160100 |
| 2022-07-22 | 8.23 | $8.55 | 238914 |
| 2022-07-21 | 8.18 | $8.62 | 277523 |
| 2022-07-20 | 8.10 | $8.56 | 375700 |
| 2022-07-19 | 8.03 | $8.47 | 242205 |
| 2022-07-18 | 7.98 | $8.30 | 382932 |
| 2022-07-15 | 7.98 | $8.22 | 366500 |
| 2022-07-14 | 8.01 | $8.15 | 400300 |
| 2022-07-13 | 8.09 | $8.37 | 479500 |
| 2022-07-12 | 8.12 | $8.33 | 269500 |
| 2022-07-11 | 8.18 | $8.42 | 337647 |
| 2022-07-08 | 8.23 | $8.45 | 422100 |
| 2022-07-07 | 8.30 | $8.41 | 930301 |
| 2022-07-06 | 8.41 | $8.09 | 1.9M |
| 2022-07-05 | 8.65 | $8.50 | 704814 |
| 2022-07-01 | 8.83 | $8.98 | 251442 |
| 2022-06-30 | 8.90 | $8.98 | 323727 |
| 2022-06-29 | 9.00 | $9.22 | 190700 |
| 2022-06-28 | 9.05 | $9.34 | 201515 |
| 2022-06-27 | 9.08 | $9.21 | 365441 |
| 2022-06-24 | 9.17 | $8.98 | 421321 |
| 2022-06-23 | 9.36 | $8.75 | 850400 |
| 2022-06-22 | 9.68 | $9.10 | 575431 |
| 2022-06-21 | 9.95 | $9.57 | 255600 |
| 2022-06-17 | 10.15 | $9.48 | 231522 |
| 2022-06-16 | 10.42 | $9.85 | 460366 |
| 2022-06-15 | 10.63 | $10.34 | 770200 |
| 2022-06-14 | 10.74 | $10.03 | 333800 |
| 2022-06-13 | 10.97 | $10.46 | 337200 |
| 2022-06-10 | 11.11 | $11.03 | 331219 |
| 2022-06-09 | 11.10 | $11.10 | 335209 |
| 2022-06-08 | 11.07 | $11.14 | 167436 |
| 2022-06-07 | 11.01 | $11.21 | 137729 |
| 2022-06-06 | 10.91 | $11.09 | 191205 |
| 2022-06-03 | 10.83 | $11.03 | 144626 |
| 2022-06-02 | 10.75 | $11.00 | 172427 |
| 2022-06-01 | 10.66 | $10.84 | 237414 |
| 2022-05-31 | 10.61 | $10.81 | 237743 |
| 2022-05-27 | 10.55 | $10.74 | 170000 |
| 2022-05-26 | 10.50 | $10.60 | 313230 |
| 2022-05-25 | 10.48 | $10.60 | 278600 |
| 2022-05-24 | 10.47 | $10.55 | 280917 |
| 2022-05-23 | 10.47 | $10.60 | 273243 |
| 2022-05-20 | 10.45 | $10.46 | 244700 |
| 2022-05-19 | 10.48 | $10.53 | 525521 |
| 2022-05-18 | 10.49 | $10.74 | 323443 |
| 2022-05-17 | 10.44 | $10.92 | 260700 |
| 2022-05-16 | 10.33 | $10.50 | 195043 |
| 2022-05-13 | 10.33 | $10.44 | 284444 |
| 2022-05-12 | 10.36 | $10.30 | 247700 |
| 2022-05-11 | 10.43 | $10.38 | 234454 |
| 2022-05-10 | 10.50 | $10.25 | 280729 |
| 2022-05-09 | 10.63 | $10.33 | 380753 |
| 2022-05-06 | 10.77 | $11.03 | 287706 |
| 2022-05-05 | 10.71 | $10.75 | 255429 |
| 2022-05-04 | 10.74 | $11.03 | 427400 |
| 2022-05-03 | 10.68 | $10.91 | 231100 |
| 2022-05-02 | 10.65 | $10.71 | 188621 |
| 2022-04-29 | 10.68 | $10.77 | 323801 |
| 2022-04-28 | 10.70 | $10.81 | 301379 |
| 2022-04-27 | 10.71 | $10.47 | 312639 |
| 2022-04-26 | 10.84 | $10.29 | 234434 |
| 2022-04-25 | 11.05 | $10.31 | 781725 |
| 2022-04-22 | 11.30 | $10.78 | 455221 |
| 2022-04-21 | 11.46 | $11.16 | 338439 |
| 2022-04-20 | 11.53 | $11.48 | 276900 |
| 2022-04-19 | 11.51 | $11.53 | 363504 |
| 2022-04-18 | 11.47 | $11.53 | 386204 |
| 2022-04-14 | 11.42 | $11.46 | 222100 |
| 2022-04-13 | 11.37 | $11.40 | 262800 |
| 2022-04-12 | 11.33 | $11.30 | 271346 |
| 2022-04-11 | 11.30 | $11.01 | 300331 |
| 2022-04-08 | 11.36 | $11.15 | 302116 |
| 2022-04-07 | 11.39 | $11.20 | 303600 |
| 2022-04-06 | 11.40 | $11.27 | 448200 |
| 2022-04-05 | 11.38 | $11.19 | 272837 |
| 2022-04-04 | 11.39 | $11.43 | 294923 |
| 2022-04-01 | 11.31 | $11.38 | 272919 |
| 2022-03-31 | 11.23 | $11.04 | 549300 |
| 2022-03-30 | 11.23 | $11.06 | 487300 |
| 2022-03-29 | 11.22 | $11.15 | 548002 |
| 2022-03-28 | 11.17 | $11.26 | 306113 |
| 2022-03-25 | 11.08 | $11.48 | 550400 |
| 2022-03-24 | 10.89 | $11.30 | 369636 |
| 2022-03-23 | 10.71 | $11.16 | 436800 |
| 2022-03-22 | 10.54 | $10.92 | 513047 |
| 2022-03-21 | 10.40 | $10.69 | 391979 |
| 2022-03-18 | 10.30 | $10.31 | 460313 |
| 2022-03-17 | 10.30 | $10.33 | 467200 |
| 2022-03-16 | 10.30 | $9.92 | 309200 |
| 2022-03-15 | 10.42 | $9.83 | 593646 |
| 2022-03-14 | 10.60 | $10.14 | 355300 |
| 2022-03-11 | 10.71 | $10.71 | 277600 |
| 2022-03-10 | 10.67 | $10.85 | 545934 |
| 2022-03-09 | 10.57 | $10.38 | 401839 |
| 2022-03-08 | 10.59 | $10.75 | 467745 |
| 2022-03-07 | 10.50 | $10.55 | 532100 |
| 2022-03-04 | 10.45 | $10.59 | 364266 |
| 2022-03-03 | 10.37 | $10.53 | 635447 |
| 2022-03-02 | 10.29 | $10.45 | 275900 |
| 2022-03-01 | 10.21 | $10.28 | 572644 |
| 2022-02-28 | 10.18 | $10.37 | 463715 |
| 2022-02-25 | 10.10 | $10.26 | 350600 |
| 2022-02-24 | 10.04 | $9.95 | 524000 |
| 2022-02-23 | 10.07 | $10.00 | 301600 |
| 2022-02-22 | 10.08 | $9.87 | 257500 |
| 2022-02-18 | 10.13 | $10.02 | 272245 |
| 2022-02-17 | 10.15 | $10.11 | 260381 |
| 2022-02-16 | 10.15 | $10.07 | 313000 |
| 2022-02-15 | 10.15 | $9.96 | 325810 |
| 2022-02-14 | 10.18 | $10.08 | 288800 |
| 2022-02-11 | 10.19 | $10.27 | 201700 |
| 2022-02-10 | 10.13 | $10.15 | 439800 |
| 2022-02-09 | 10.09 | $10.16 | 205900 |
| 2022-02-08 | 10.04 | $10.05 | 291600 |
| 2022-02-07 | 10.01 | $10.07 | 436251 |
| 2022-02-04 | 9.96 | $10.02 | 238710 |
| 2022-02-03 | 9.92 | $9.95 | 217724 |
| 2022-02-02 | 9.89 | $10.04 | 620333 |
| 2022-02-01 | 9.82 | $10.01 | 282603 |
| 2022-01-31 | 9.75 | $9.71 | 249035 |
| 2022-01-28 | 9.76 | $9.67 | 230400 |
| 2022-01-27 | 9.78 | $9.64 | 232200 |
| 2022-01-26 | 9.81 | $9.58 | 266713 |
| 2022-01-25 | 9.86 | $9.57 | 352949 |
| 2022-01-24 | 9.93 | $9.45 | 725933 |
| 2022-01-21 | 10.04 | $9.52 | 789905 |
| 2022-01-20 | 10.16 | $10.04 | 287230 |
| 2022-01-19 | 10.13 | $10.06 | 361700 |
| 2022-01-18 | 10.09 | $10.07 | 330200 |
| 2022-01-14 | 10.02 | $10.06 | 217800 |
| 2022-01-13 | 9.95 | $9.99 | 320448 |
| 2022-01-12 | 9.87 | $10.06 | 393800 |
| 2022-01-11 | 9.75 | $9.95 | 399700 |
| 2022-01-10 | 9.64 | $9.77 | 273932 |
| 2022-01-07 | 9.55 | $9.76 | 429822 |
| 2022-01-06 | 9.45 | $9.55 | 256523 |
| 2022-01-05 | 9.39 | $9.51 | 404733 |
| 2022-01-04 | 9.33 | $9.56 | 274250 |
| 2022-01-03 | 9.24 | $9.40 | 392706 |
| 2021-12-31 | 9.18 | $9.35 | 322245 |
| 2021-12-30 | 9.12 | $9.28 | 225421 |
| 2021-12-29 | 9.07 | $9.32 | 313900 |
| 2021-12-28 | 9.00 | $9.23 | 276800 |
| 2021-12-27 | 8.95 | $9.25 | 338200 |
| 2021-12-23 | 8.88 | $9.07 | 227301 |
| 2021-12-22 | 8.85 | $8.95 | 400200 |
| 2021-12-21 | 8.86 | $8.90 | 369117 |
| 2021-12-20 | 8.88 | $8.68 | 621222 |
| 2021-12-17 | 8.99 | $8.95 | 453735 |
| 2021-12-16 | 9.04 | $9.05 | 325600 |
| 2021-12-15 | 9.06 | $8.99 | 341500 |
| 2021-12-14 | 9.11 | $8.99 | 468600 |
| 2021-12-13 | 9.18 | $9.12 | 215640 |
| 2021-12-10 | 9.22 | $9.31 | 215525 |
| 2021-12-09 | 9.21 | $9.28 | 166545 |
| 2021-12-08 | 9.21 | $9.38 | 200000 |
| 2021-12-07 | 9.19 | $9.34 | 182202 |
| 2021-12-06 | 9.16 | $9.20 | 186107 |
| 2021-12-03 | 9.18 | $9.12 | 194200 |
| 2021-12-02 | 9.24 | $9.18 | 360209 |
| 2021-12-01 | 9.28 | $9.08 | 291318 |
| 2021-11-30 | 9.37 | $9.24 | 316600 |
| 2021-11-29 | 9.43 | $9.35 | 139528 |
| 2021-11-26 | 9.47 | $9.21 | 277900 |
| 2021-11-24 | 9.56 | $9.54 | 162126 |
| 2021-11-23 | 9.56 | $9.52 | 165000 |
| 2021-11-22 | 9.58 | $9.47 | 231100 |
| 2021-11-19 | 9.61 | $9.38 | 375100 |
| 2021-11-18 | 9.67 | $9.59 | 484900 |
| 2021-11-17 | 9.68 | $9.67 | 193400 |
| 2021-11-16 | 9.67 | $9.69 | 271930 |
| 2021-11-15 | 9.65 | $9.69 | 448607 |
| 2021-11-12 | 9.62 | $9.66 | 244426 |
| 2021-11-11 | 9.59 | $9.66 | 458415 |
| 2021-11-10 | 9.55 | $9.47 | 174200 |
| 2021-11-09 | 9.57 | $9.55 | 163000 |
| 2021-11-08 | 9.56 | $9.57 | 369931 |
| 2021-11-05 | 9.54 | $9.49 | 237707 |
| 2021-11-04 | 9.54 | $9.44 | 186816 |
| 2021-11-03 | 9.56 | $9.49 | 154167 |
| 2021-11-02 | 9.57 | $9.47 | 264300 |
| 2021-11-01 | 9.58 | $9.50 | 258801 |
| 2021-10-29 | 9.58 | $9.50 | 207805 |
| 2021-10-28 | 9.58 | $9.50 | 321039 |
| 2021-10-27 | 9.57 | $9.40 | 285804 |
| 2021-10-26 | 9.60 | $9.54 | 178200 |
| 2021-10-25 | 9.58 | $9.63 | 168400 |
| 2021-10-22 | 9.53 | $9.54 | 376244 |
| 2021-10-21 | 9.50 | $9.42 | 160500 |
| 2021-10-20 | 9.49 | $9.54 | 258601 |
| 2021-10-19 | 9.45 | $9.49 | 130801 |
| 2021-10-18 | 9.40 | $9.50 | 210300 |
| 2021-10-15 | 9.35 | $9.51 | 247300 |
| 2021-10-14 | 9.27 | $9.38 | 248040 |
| 2021-10-13 | 9.22 | $9.35 | 200700 |
| 2021-10-12 | 9.17 | $9.30 | 234912 |
| 2021-10-11 | 9.12 | $9.29 | 317100 |
| 2021-10-08 | 9.06 | $9.15 | 144030 |
| 2021-10-07 | 9.03 | $9.06 | 290248 |
| 2021-10-06 | 9.03 | $9.06 | 172334 |
| 2021-10-05 | 9.03 | $9.14 | 512758 |
| 2021-10-04 | 9.00 | $9.14 | 168321 |
| 2021-10-01 | 8.97 | $9.06 | 232229 |
| 2021-09-30 | 8.95 | $8.93 | 381319 |
| 2021-09-29 | 8.98 | $8.96 | 279603 |
| 2021-09-28 | 9.00 | $9.01 | 222800 |
| 2021-09-27 | 9.02 | $9.11 | 172800 |
| 2021-09-24 | 9.00 | $9.00 | 256848 |
| 2021-09-23 | 9.02 | $9.07 | 259200 |
| 2021-09-22 | 9.02 | $9.02 | 199914 |
| 2021-09-21 | 9.05 | $8.80 | 353317 |
| 2021-09-20 | 9.14 | $8.72 | 440055 |
| 2021-09-17 | 9.28 | $9.01 | 453708 |
| 2021-09-16 | 9.37 | $9.28 | 131900 |
| 2021-09-15 | 9.38 | $9.42 | 250900 |
| 2021-09-14 | 9.35 | $9.23 | 162300 |
| 2021-09-13 | 9.38 | $9.35 | 208838 |
| 2021-09-10 | 9.37 | $9.30 | 166419 |
| 2021-09-09 | 9.37 | $9.33 | 150007 |
| 2021-09-08 | 9.36 | $9.31 | 255310 |
| 2021-09-07 | 9.36 | $9.34 | 252220 |
| 2021-09-03 | 9.35 | $9.42 | 216847 |
| 2021-09-02 | 9.30 | $9.40 | 261200 |
| 2021-09-01 | 9.25 | $9.26 | 287672 |
| 2021-08-31 | 9.24 | $9.29 | 206336 |
| 2021-08-30 | 9.21 | $9.30 | 279500 |
| 2021-08-27 | 9.17 | $9.32 | 231800 |
| 2021-08-26 | 9.12 | $9.13 | 239900 |
| 2021-08-25 | 9.11 | $9.08 | 735935 |
| 2021-08-24 | 9.12 | $9.18 | 182047 |
| 2021-08-23 | 9.10 | $9.07 | 272528 |
| 2021-08-20 | 9.12 | $8.80 | 251300 |
| 2021-08-19 | 9.22 | $8.80 | 621245 |
| 2021-08-18 | 9.34 | $9.14 | 327627 |
| 2021-08-17 | 9.38 | $9.32 | 200217 |
| 2021-08-16 | 9.37 | $9.34 | 232261 |
| 2021-08-13 | 9.35 | $9.43 | 187219 |
| 2021-08-12 | 9.29 | $9.44 | 300502 |
| 2021-08-11 | 9.22 | $9.37 | 386100 |
| 2021-08-10 | 9.16 | $9.25 | 265300 |
| 2021-08-09 | 9.12 | $9.11 | 185000 |
| 2021-08-06 | 9.11 | $9.10 | 176928 |
| 2021-08-05 | 9.11 | $9.10 | 238342 |
| 2021-08-04 | 9.10 | $9.07 | 306600 |
| 2021-08-03 | 9.11 | $9.17 | 214927 |
| 2021-08-02 | 9.09 | $9.19 | 227340 |
| 2021-07-30 | 9.05 | $9.25 | 188400 |
| 2021-07-29 | 8.99 | $9.33 | 290200 |
| 2021-07-28 | 8.89 | $9.20 | 287530 |
| 2021-07-27 | 8.82 | $9.07 | 189100 |
| 2021-07-26 | 8.77 | $9.07 | 308318 |
| 2021-07-23 | 8.71 | $9.00 | 815400 |
| 2021-07-22 | 8.67 | $8.91 | 624800 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
45.78
2026-07-17
Close Price
$11.39
Vol: 138050
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
25.99
Average
51.26
Maximum
83.51
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 45.78 | $11.39 | 138050 |
| 2026-07-16 | 47.45 | $11.48 | 79400 |
| 2026-07-15 | 47.82 | $11.50 | 118100 |
| 2026-07-14 | 50.42 | $11.64 | 136600 |
| 2026-07-13 | 48.91 | $11.56 | 275700 |
| 2026-07-10 | 45.36 | $11.38 | 107100 |
| 2026-07-09 | 45.36 | $11.38 | 177800 |
| 2026-07-08 | 47.86 | $11.53 | 126100 |
| 2026-07-07 | 49.41 | $11.62 | 117821 |
| 2026-07-06 | 44.88 | $11.38 | 118600 |
| 2026-07-02 | 46.19 | $11.46 | 138800 |
| 2026-07-01 | 42.18 | $11.26 | 198828 |
| 2026-06-30 | 42.94 | $11.31 | 533336 |
| 2026-06-29 | 34.91 | $10.95 | 417546 |
| 2026-06-26 | 31.62 | $10.82 | 245400 |
| 2026-06-25 | 32.96 | $10.93 | 319900 |
| 2026-06-24 | 30.14 | $10.82 | 525500 |
| 2026-06-23 | 37.49 | $11.36 | 297146 |
| 2026-06-22 | 39.53 | $11.48 | 198747 |
| 2026-06-18 | 41.12 | $11.57 | 201545 |
| 2026-06-17 | 42.38 | $11.64 | 275800 |
| 2026-06-16 | 43.65 | $11.71 | 133327 |
| 2026-06-15 | 40.50 | $11.58 | 143069 |
| 2026-06-12 | 45.10 | $11.83 | 115905 |
| 2026-06-11 | 44.62 | $11.81 | 174700 |
| 2026-06-10 | 39.35 | $11.60 | 175211 |
| 2026-06-09 | 39.87 | $11.63 | 186900 |
| 2026-06-08 | 41.24 | $11.71 | 157307 |
| 2026-06-05 | 39.51 | $11.64 | 252939 |
| 2026-06-04 | 46.78 | $12.03 | 207505 |
| 2026-06-03 | 46.78 | $12.03 | 203300 |
| 2026-06-02 | 50.19 | $12.19 | 173129 |
| 2026-06-01 | 45.72 | $12.00 | 197300 |
| 2026-05-29 | 47.20 | $12.07 | 201105 |
| 2026-05-28 | 46.50 | $12.04 | 187100 |
| 2026-05-27 | 43.88 | $11.93 | 175547 |
| 2026-05-26 | 47.27 | $12.10 | 190192 |
| 2026-05-22 | 45.87 | $12.04 | 192701 |
| 2026-05-21 | 46.06 | $12.05 | 132300 |
| 2026-05-20 | 47.60 | $12.13 | 192800 |
| 2026-05-19 | 45.89 | $12.05 | 152246 |
| 2026-05-18 | 45.89 | $12.05 | 190436 |
| 2026-05-15 | 42.28 | $11.88 | 239400 |
| 2026-05-14 | 49.69 | $12.28 | 209703 |
| 2026-05-13 | 54.45 | $12.49 | 366920 |
| 2026-05-12 | 54.45 | $12.49 | 287321 |
| 2026-05-11 | 54.90 | $12.51 | 222238 |
| 2026-05-08 | 49.75 | $12.25 | 89600 |
| 2026-05-07 | 48.01 | $12.17 | 145100 |
| 2026-05-06 | 52.30 | $12.37 | 189607 |
| 2026-05-05 | 56.64 | $12.55 | 163291 |
| 2026-05-04 | 53.81 | $12.41 | 241795 |
| 2026-05-01 | 52.98 | $12.37 | 158500 |
| 2026-04-30 | 54.14 | $12.42 | 224114 |
| 2026-04-29 | 47.61 | $12.12 | 155300 |
| 2026-04-28 | 45.90 | $12.05 | 112300 |
| 2026-04-27 | 46.31 | $12.07 | 142200 |
| 2026-04-24 | 47.32 | $12.12 | 125026 |
| 2026-04-23 | 47.51 | $12.13 | 169538 |
| 2026-04-22 | 48.27 | $12.17 | 132844 |
| 2026-04-21 | 46.44 | $12.08 | 91318 |
| 2026-04-20 | 49.00 | $12.22 | 209901 |
| 2026-04-17 | 48.42 | $12.19 | 365126 |
| 2026-04-16 | 53.61 | $12.46 | 193400 |
| 2026-04-15 | 51.22 | $12.33 | 151800 |
| 2026-04-14 | 56.31 | $12.57 | 168300 |
| 2026-04-13 | 57.90 | $12.64 | 164426 |
| 2026-04-10 | 55.14 | $12.48 | 76043 |
| 2026-04-09 | 53.70 | $12.40 | 198417 |
| 2026-04-08 | 53.70 | $12.40 | 232000 |
| 2026-04-07 | 51.23 | $12.26 | 112904 |
| 2026-04-06 | 50.87 | $12.24 | 212528 |
| 2026-04-02 | 51.59 | $12.28 | 120100 |
| 2026-04-01 | 50.60 | $12.22 | 274326 |
| 2026-03-31 | 47.72 | $12.05 | 499000 |
| 2026-03-30 | 44.65 | $11.88 | 308200 |
| 2026-03-27 | 44.95 | $11.90 | 134506 |
| 2026-03-26 | 44.43 | $11.87 | 133305 |
| 2026-03-25 | 44.83 | $11.90 | 173600 |
| 2026-03-24 | 41.81 | $11.72 | 324800 |
| 2026-03-23 | 38.25 | $11.52 | 229577 |
| 2026-03-20 | 35.43 | $11.37 | 451021 |
| 2026-03-19 | 40.73 | $11.82 | 263746 |
| 2026-03-18 | 43.18 | $12.00 | 185502 |
| 2026-03-17 | 46.11 | $12.20 | 141000 |
| 2026-03-16 | 45.23 | $12.15 | 128730 |
| 2026-03-13 | 44.89 | $12.13 | 197800 |
| 2026-03-12 | 49.29 | $12.43 | 346332 |
| 2026-03-11 | 49.13 | $12.42 | 371959 |
| 2026-03-10 | 47.90 | $12.34 | 182321 |
| 2026-03-09 | 47.44 | $12.31 | 285100 |
| 2026-03-06 | 46.86 | $12.27 | 329100 |
| 2026-03-05 | 48.80 | $12.42 | 351247 |
| 2026-03-04 | 53.57 | $12.76 | 385921 |
| 2026-03-03 | 57.84 | $13.03 | 383423 |
| 2026-03-02 | 69.78 | $13.64 | 330907 |
| 2026-02-27 | 68.98 | $13.56 | 208341 |
| 2026-02-26 | 66.46 | $13.32 | 176000 |
| 2026-02-25 | 63.90 | $13.10 | 157000 |
| 2026-02-24 | 63.30 | $13.05 | 170500 |
| 2026-02-23 | 60.54 | $12.83 | 182600 |
| 2026-02-20 | 59.49 | $12.75 | 110010 |
| 2026-02-19 | 58.43 | $12.67 | 223427 |
| 2026-02-18 | 60.29 | $12.77 | 278400 |
| 2026-02-17 | 60.85 | $12.80 | 502800 |
| 2026-02-13 | 67.73 | $13.15 | 215903 |
| 2026-02-12 | 67.94 | $13.16 | 262747 |
| 2026-02-11 | 70.41 | $13.28 | 238805 |
| 2026-02-10 | 67.30 | $12.95 | 172951 |
| 2026-02-09 | 66.38 | $12.86 | 236429 |
| 2026-02-06 | 63.59 | $12.60 | 237227 |
| 2026-02-05 | 60.34 | $12.33 | 292505 |
| 2026-02-04 | 67.80 | $12.68 | 317220 |
| 2026-02-03 | 67.69 | $12.67 | 343010 |
| 2026-02-02 | 60.64 | $12.11 | 562000 |
| 2026-01-30 | 69.96 | $12.47 | 419600 |
| 2026-01-29 | 83.51 | $12.87 | 406448 |
| 2026-01-28 | 82.96 | $12.80 | 309046 |
| 2026-01-27 | 80.99 | $12.57 | 302000 |
| 2026-01-26 | 80.71 | $12.54 | 337300 |
| 2026-01-23 | 79.78 | $12.44 | 357061 |
| 2026-01-22 | 78.49 | $12.31 | 375592 |
| 2026-01-21 | 76.17 | $12.10 | 356872 |
| 2026-01-20 | 73.30 | $11.88 | 797717 |
| 2026-01-16 | 73.30 | $11.88 | 222044 |
| 2026-01-15 | 72.34 | $11.81 | 296837 |
| 2026-01-14 | 73.05 | $11.83 | 411036 |
| 2026-01-13 | 71.02 | $11.68 | 342000 |
| 2026-01-12 | 68.31 | $11.50 | 277442 |
| 2026-01-09 | 66.48 | $11.39 | 192100 |
| 2026-01-08 | 65.97 | $11.36 | 156900 |
| 2026-01-07 | 65.47 | $11.33 | 230443 |
| 2026-01-06 | 67.67 | $11.40 | 430842 |
| 2026-01-05 | 66.76 | $11.34 | 474129 |
| 2026-01-02 | 64.73 | $11.21 | 446535 |
| 2025-12-31 | 60.68 | $10.98 | 390540 |
| 2025-12-30 | 62.46 | $11.04 | 293600 |
| 2025-12-29 | 57.76 | $10.80 | 256300 |
| 2025-12-26 | 66.67 | $11.07 | 195900 |
| 2025-12-24 | 65.55 | $11.01 | 107149 |
| 2025-12-23 | 67.71 | $11.07 | 228630 |
| 2025-12-22 | 63.94 | $10.87 | 187300 |
| 2025-12-19 | 63.13 | $10.83 | 138117 |
| 2025-12-18 | 61.03 | $10.73 | 127500 |
| 2025-12-17 | 60.60 | $10.71 | 138519 |
| 2025-12-16 | 59.33 | $10.65 | 252639 |
| 2025-12-15 | 63.19 | $10.77 | 174715 |
| 2025-12-12 | 63.85 | $10.79 | 175600 |
| 2025-12-11 | 70.48 | $10.98 | 314805 |
| 2025-12-10 | 66.68 | $10.76 | 120155 |
| 2025-12-09 | 64.29 | $10.64 | 190900 |
| 2025-12-08 | 61.92 | $10.53 | 166400 |
| 2025-12-05 | 66.91 | $10.66 | 226816 |
| 2025-12-04 | 66.71 | $10.65 | 140800 |
| 2025-12-03 | 64.94 | $10.56 | 168515 |
| 2025-12-02 | 61.70 | $10.41 | 133127 |
| 2025-12-01 | 63.56 | $10.46 | 249400 |
| 2025-11-28 | 61.11 | $10.35 | 122708 |
| 2025-11-26 | 58.72 | $10.25 | 192200 |
| 2025-11-25 | 51.31 | $9.99 | 111906 |
| 2025-11-24 | 45.60 | $9.83 | 249146 |
| 2025-11-21 | 41.54 | $9.73 | 123800 |
| 2025-11-20 | 42.13 | $9.75 | 91419 |
| 2025-11-19 | 44.58 | $9.83 | 138319 |
| 2025-11-18 | 47.17 | $9.91 | 162400 |
| 2025-11-17 | 48.17 | $9.94 | 199612 |
| 2025-11-14 | 52.78 | $10.07 | 261900 |
| 2025-11-13 | 62.88 | $10.30 | 311376 |
| 2025-11-12 | 62.28 | $10.28 | 181440 |
| 2025-11-11 | 63.74 | $10.31 | 222755 |
| 2025-11-10 | 59.20 | $10.16 | 211541 |
| 2025-11-07 | 53.27 | $10.00 | 178504 |
| 2025-11-06 | 46.32 | $9.85 | 234500 |
| 2025-11-05 | 45.81 | $9.84 | 169601 |
| 2025-11-04 | 42.16 | $9.77 | 284722 |
| 2025-11-03 | 44.61 | $9.83 | 138800 |
| 2025-10-31 | 45.44 | $9.85 | 216134 |
| 2025-10-30 | 44.45 | $9.83 | 169200 |
| 2025-10-29 | 46.46 | $9.88 | 156600 |
| 2025-10-28 | 48.53 | $9.93 | 272100 |
| 2025-10-27 | 48.53 | $9.93 | 296428 |
| 2025-10-24 | 48.53 | $9.93 | 209000 |
| 2025-10-23 | 48.13 | $9.92 | 411824 |
| 2025-10-22 | 42.20 | $9.78 | 515800 |
| 2025-10-21 | 39.86 | $9.73 | 368708 |
| 2025-10-20 | 42.13 | $9.80 | 362026 |
| 2025-10-17 | 36.77 | $9.69 | 234700 |
| 2025-10-16 | 39.62 | $9.78 | 343900 |
| 2025-10-15 | 42.40 | $9.86 | 450633 |
| 2025-10-14 | 43.48 | $9.89 | 320863 |
| 2025-10-13 | 44.94 | $9.93 | 483904 |
| 2025-10-10 | 46.42 | $9.97 | 270976 |
| 2025-10-09 | 57.13 | $10.21 | 187600 |
| 2025-10-08 | 64.16 | $10.33 | 220400 |
| 2025-10-07 | 62.71 | $10.29 | 189456 |
| 2025-10-06 | 65.22 | $10.33 | 187400 |
| 2025-10-03 | 62.74 | $10.26 | 145533 |
| 2025-10-02 | 65.27 | $10.30 | 213201 |
| 2025-10-01 | 67.20 | $10.33 | 333434 |
| 2025-09-30 | 61.42 | $10.17 | 304547 |
| 2025-09-29 | 61.42 | $10.17 | 375200 |
| 2025-09-26 | 65.32 | $10.23 | 160000 |
| 2025-09-25 | 64.96 | $10.22 | 207200 |
| 2025-09-24 | 64.62 | $10.21 | 194831 |
| 2025-09-23 | 63.26 | $10.17 | 239501 |
| 2025-09-22 | 59.17 | $10.06 | 235550 |
| 2025-09-19 | 57.10 | $10.01 | 133300 |
| 2025-09-18 | 58.80 | $10.04 | 129625 |
| 2025-09-17 | 58.01 | $10.02 | 173005 |
| 2025-09-16 | 57.62 | $10.01 | 134807 |
| 2025-09-15 | 58.13 | $10.02 | 203345 |
| 2025-09-12 | 64.02 | $10.13 | 106000 |
| 2025-09-11 | 65.75 | $10.16 | 278900 |
| 2025-09-10 | 65.15 | $10.14 | 170900 |
| 2025-09-09 | 62.69 | $10.06 | 187600 |
| 2025-09-08 | 63.76 | $10.08 | 143608 |
| 2025-09-05 | 62.23 | $10.03 | 99100 |
| 2025-09-04 | 60.97 | $9.99 | 104100 |
| 2025-09-03 | 61.95 | $10.01 | 315202 |
| 2025-09-02 | 61.66 | $10.00 | 259500 |
| 2025-08-29 | 67.03 | $10.11 | 277500 |
| 2025-08-28 | 65.47 | $10.05 | 174000 |
| 2025-08-27 | 62.06 | $9.93 | 182000 |
| 2025-08-26 | 65.12 | $9.99 | 202100 |
| 2025-08-25 | 62.49 | $9.90 | 184549 |
| 2025-08-22 | 60.60 | $9.84 | 226638 |
| 2025-08-21 | 54.04 | $9.66 | 68400 |
| 2025-08-20 | 51.02 | $9.59 | 123112 |
| 2025-08-19 | 51.48 | $9.60 | 93700 |
| 2025-08-18 | 50.20 | $9.57 | 178800 |
| 2025-08-15 | 48.49 | $9.53 | 92000 |
| 2025-08-14 | 54.76 | $9.67 | 115765 |
| 2025-08-13 | 56.24 | $9.70 | 122020 |
| 2025-08-12 | 54.69 | $9.66 | 131200 |
| 2025-08-11 | 51.41 | $9.58 | 156022 |
| 2025-08-08 | 52.31 | $9.60 | 114331 |
| 2025-08-07 | 50.25 | $9.55 | 102349 |
| 2025-08-06 | 52.85 | $9.61 | 102600 |
| 2025-08-05 | 51.66 | $9.58 | 132500 |
| 2025-08-04 | 46.53 | $9.46 | 142200 |
| 2025-08-01 | 45.61 | $9.44 | 132300 |
| 2025-07-31 | 50.09 | $9.55 | 168900 |
| 2025-07-30 | 50.52 | $9.56 | 151218 |
| 2025-07-29 | 57.00 | $9.70 | 125900 |
| 2025-07-28 | 57.50 | $9.71 | 117232 |
| 2025-07-25 | 60.53 | $9.77 | 104520 |
| 2025-07-24 | 61.04 | $9.78 | 241727 |
| 2025-07-23 | 60.41 | $9.76 | 240000 |
| 2025-07-22 | 58.15 | $9.69 | 330903 |
| 2025-07-21 | 56.46 | $9.64 | 118501 |
| 2025-07-18 | 55.08 | $9.60 | 1.1M |
| 2025-07-17 | 54.74 | $9.59 | 217604 |
| 2025-07-16 | 53.40 | $9.55 | 205500 |
| 2025-07-15 | 52.06 | $9.51 | 155500 |
| 2025-07-14 | 59.40 | $9.69 | 228732 |
| 2025-07-11 | 62.18 | $9.75 | 119000 |
| 2025-07-10 | 63.59 | $9.78 | 169948 |
| 2025-07-09 | 61.95 | $9.72 | 100739 |
| 2025-07-08 | 62.85 | $9.74 | 132252 |
| 2025-07-07 | 59.80 | $9.63 | 199800 |
| 2025-07-03 | 65.35 | $9.75 | 103500 |
| 2025-07-02 | 63.19 | $9.67 | 196700 |
| 2025-07-01 | 59.59 | $9.55 | 145823 |
| 2025-06-30 | 56.21 | $9.45 | 205527 |
| 2025-06-27 | 54.77 | $9.41 | 170600 |
| 2025-06-26 | 52.93 | $9.36 | 167900 |
| 2025-06-25 | 48.56 | $9.25 | 167100 |
| 2025-06-24 | 51.89 | $9.33 | 149231 |
| 2025-06-23 | 52.31 | $9.34 | 125800 |
| 2025-06-20 | 54.43 | $9.39 | 121600 |
| 2025-06-18 | 57.54 | $9.46 | 107303 |
| 2025-06-17 | 58.44 | $9.48 | 118000 |
| 2025-06-16 | 58.44 | $9.48 | 131300 |
| 2025-06-13 | 57.54 | $9.45 | 263200 |
| 2025-06-12 | 56.94 | $9.43 | 171002 |
| 2025-06-11 | 58.10 | $9.46 | 172981 |
| 2025-06-10 | 61.67 | $9.55 | 163600 |
| 2025-06-09 | 58.73 | $9.44 | 209448 |
| 2025-06-06 | 62.02 | $9.52 | 168421 |
| 2025-06-05 | 60.71 | $9.47 | 213649 |
| 2025-06-04 | 61.11 | $9.48 | 438803 |
| 2025-06-03 | 60.11 | $9.44 | 298100 |
| 2025-06-02 | 55.80 | $9.28 | 240633 |
| 2025-05-30 | 54.34 | $9.23 | 222700 |
| 2025-05-29 | 57.60 | $9.32 | 199917 |
| 2025-05-28 | 55.63 | $9.25 | 158500 |
| 2025-05-27 | 59.37 | $9.35 | 115106 |
| 2025-05-23 | 56.30 | $9.24 | 91229 |
| 2025-05-22 | 55.73 | $9.22 | 76640 |
| 2025-05-21 | 55.16 | $9.20 | 90606 |
| 2025-05-20 | 54.61 | $9.18 | 62008 |
| 2025-05-19 | 54.61 | $9.18 | 102400 |
| 2025-05-16 | 56.16 | $9.23 | 116600 |
| 2025-05-15 | 54.95 | $9.18 | 94100 |
| 2025-05-14 | 59.32 | $9.32 | 199900 |
| 2025-05-13 | 60.30 | $9.35 | 166100 |
| 2025-05-12 | 57.41 | $9.22 | 170600 |
| 2025-05-09 | 55.27 | $9.13 | 89117 |
| 2025-05-08 | 53.29 | $9.05 | 106140 |
| 2025-05-07 | 52.03 | $9.00 | 70300 |
| 2025-05-06 | 52.03 | $9.00 | 97700 |
| 2025-05-05 | 51.56 | $8.98 | 132146 |
| 2025-05-02 | 53.30 | $9.05 | 144203 |
| 2025-05-01 | 52.21 | $9.00 | 229702 |
| 2025-04-30 | 51.56 | $8.97 | 269500 |
| 2025-04-29 | 54.12 | $9.08 | 154225 |
| 2025-04-28 | 53.52 | $9.05 | 124833 |
| 2025-04-25 | 50.88 | $8.92 | 217000 |
| 2025-04-24 | 51.10 | $8.93 | 206715 |
| 2025-04-23 | 49.08 | $8.83 | 325400 |
| 2025-04-22 | 47.44 | $8.75 | 258156 |
| 2025-04-21 | 44.23 | $8.60 | 303200 |
| 2025-04-17 | 47.34 | $8.77 | 190000 |
| 2025-04-16 | 45.19 | $8.67 | 262400 |
| 2025-04-15 | 44.10 | $8.62 | 280831 |
| 2025-04-14 | 44.78 | $8.66 | 566037 |
| 2025-04-11 | 40.22 | $8.45 | 662200 |
| 2025-04-10 | 39.54 | $8.42 | 398416 |
| 2025-04-09 | 41.16 | $8.53 | 938022 |
| 2025-04-08 | 29.99 | $8.08 | 526947 |
| 2025-04-07 | 27.66 | $8.00 | 573000 |
| 2025-04-04 | 31.51 | $8.31 | 595600 |
| 2025-04-03 | 44.90 | $9.01 | 319500 |
| 2025-04-02 | 57.08 | $9.38 | 145101 |
| 2025-04-01 | 56.78 | $9.37 | 201000 |
| 2025-03-31 | 55.60 | $9.33 | 292045 |
| 2025-03-28 | 55.96 | $9.34 | 102300 |
| 2025-03-27 | 59.28 | $9.43 | 135506 |
| 2025-03-26 | 57.69 | $9.37 | 126600 |
| 2025-03-25 | 56.06 | $9.31 | 277800 |
| 2025-03-24 | 59.32 | $9.40 | 141619 |
| 2025-03-21 | 56.66 | $9.30 | 92900 |
| 2025-03-20 | 61.63 | $9.43 | 226441 |
| 2025-03-19 | 61.13 | $9.41 | 244400 |
| 2025-03-18 | 58.58 | $9.31 | 257136 |
| 2025-03-17 | 57.24 | $9.26 | 159341 |
| 2025-03-14 | 52.28 | $9.09 | 224700 |
| 2025-03-13 | 48.25 | $8.97 | 221000 |
| 2025-03-12 | 48.25 | $8.97 | 210700 |
| 2025-03-11 | 45.48 | $8.89 | 345700 |
| 2025-03-10 | 46.66 | $8.93 | 275932 |
| 2025-03-07 | 51.09 | $9.07 | 357400 |
| 2025-03-06 | 45.08 | $8.90 | 375103 |
| 2025-03-05 | 42.71 | $8.84 | 275130 |
| 2025-03-04 | 40.27 | $8.78 | 481200 |
| 2025-03-03 | 43.82 | $8.90 | 292645 |
| 2025-02-28 | 47.82 | $9.02 | 171500 |
| 2025-02-27 | 45.87 | $8.97 | 239700 |
| 2025-02-26 | 45.87 | $8.97 | 203818 |
| 2025-02-25 | 46.82 | $9.00 | 186530 |
| 2025-02-24 | 49.07 | $9.07 | 174900 |
| 2025-02-21 | 52.88 | $9.18 | 191926 |
| 2025-02-20 | 58.34 | $9.32 | 151000 |
| 2025-02-19 | 55.54 | $9.23 | 186901 |
| 2025-02-18 | 58.01 | $9.29 | 329560 |
| 2025-02-14 | 53.77 | $9.16 | 183528 |
| 2025-02-13 | 52.72 | $9.13 | 290500 |
| 2025-02-12 | 49.84 | $9.05 | 278900 |
| 2025-02-11 | 52.10 | $9.11 | 865205 |
| 2025-02-10 | 53.64 | $9.15 | 211500 |
| 2025-02-07 | 50.88 | $9.07 | 193100 |
| 2025-02-06 | 49.82 | $9.04 | 226600 |
| 2025-02-05 | 49.47 | $9.03 | 240919 |
| 2025-02-04 | 48.11 | $8.99 | 409831 |
| 2025-02-03 | 44.18 | $8.88 | 676600 |
| 2025-01-31 | 47.27 | $8.98 | 830475 |
| 2025-01-30 | 48.56 | $9.02 | 817000 |
| 2025-01-29 | 49.53 | $9.05 | 240205 |
| 2025-01-28 | 53.57 | $9.17 | 233234 |
| 2025-01-27 | 51.70 | $9.11 | 215330 |
| 2025-01-24 | 53.06 | $9.15 | 206500 |
| 2025-01-23 | 56.21 | $9.24 | 145242 |
| 2025-01-22 | 55.08 | $9.20 | 182616 |
| 2025-01-21 | 59.44 | $9.32 | 227321 |
| 2025-01-17 | 57.58 | $9.25 | 887200 |
| 2025-01-16 | 53.53 | $9.11 | 196000 |
| 2025-01-15 | 56.85 | $9.20 | 216227 |
| 2025-01-14 | 56.27 | $9.18 | 286920 |
| 2025-01-13 | 54.26 | $9.11 | 388700 |
| 2025-01-10 | 49.18 | $8.95 | 221805 |
| 2025-01-08 | 49.50 | $8.96 | 187230 |
| 2025-01-07 | 47.52 | $8.90 | 257900 |
| 2025-01-06 | 44.03 | $8.80 | 322145 |
| 2025-01-03 | 42.21 | $8.75 | 242633 |
| 2025-01-02 | 39.98 | $8.69 | 255200 |
| 2024-12-31 | 33.92 | $8.54 | 637100 |
| 2024-12-30 | 32.19 | $8.50 | 459724 |
| 2024-12-27 | 33.88 | $8.58 | 356936 |
| 2024-12-26 | 35.42 | $8.65 | 271932 |
| 2024-12-24 | 35.87 | $8.67 | 166100 |
| 2024-12-23 | 33.90 | $8.62 | 343097 |
| 2024-12-20 | 31.50 | $8.56 | 272500 |
| 2024-12-19 | 25.99 | $8.43 | 403646 |
| 2024-12-18 | 28.50 | $8.58 | 543029 |
| 2024-12-17 | 31.82 | $8.75 | 659328 |
| 2024-12-16 | 39.22 | $9.04 | 659100 |
| 2024-12-13 | 44.28 | $9.19 | 118419 |
| 2024-12-12 | 44.28 | $9.19 | 135900 |
| 2024-12-11 | 47.22 | $9.27 | 137522 |
| 2024-12-10 | 47.59 | $9.28 | 230905 |
| 2024-12-09 | 48.32 | $9.30 | 184222 |
| 2024-12-06 | 44.27 | $9.20 | 162100 |
| 2024-12-05 | 47.83 | $9.30 | 204121 |
| 2024-12-04 | 48.95 | $9.33 | 162000 |
| 2024-12-03 | 50.45 | $9.37 | 218429 |
| 2024-12-02 | 48.19 | $9.31 | 337304 |
| 2024-11-29 | 54.48 | $9.47 | 210445 |
| 2024-11-27 | 53.77 | $9.45 | 321617 |
| 2024-11-26 | 50.03 | $9.35 | 134027 |
| 2024-11-25 | 50.41 | $9.36 | 249900 |
| 2024-11-22 | 49.29 | $9.33 | 167500 |
| 2024-11-21 | 48.56 | $9.31 | 171300 |
| 2024-11-20 | 44.76 | $9.21 | 183706 |
| 2024-11-19 | 43.97 | $9.19 | 163048 |
| 2024-11-18 | 45.19 | $9.23 | 201834 |
| 2024-11-15 | 39.60 | $9.09 | 163748 |
| 2024-11-14 | 41.92 | $9.17 | 138540 |
| 2024-11-13 | 42.51 | $9.19 | 204243 |
| 2024-11-12 | 43.39 | $9.22 | 177406 |
| 2024-11-11 | 51.02 | $9.45 | 137900 |
| 2024-11-08 | 57.25 | $9.60 | 299326 |
| 2024-11-07 | 56.58 | $9.58 | 133900 |
| 2024-11-06 | 57.00 | $9.59 | 337636 |
| 2024-11-05 | 52.22 | $9.45 | 87911 |
| 2024-11-04 | 48.74 | $9.36 | 130300 |
| 2024-11-01 | 51.10 | $9.42 | 161400 |
| 2024-10-31 | 47.04 | $9.32 | 171225 |
| 2024-10-30 | 50.63 | $9.41 | 215427 |
| 2024-10-29 | 50.63 | $9.41 | 127500 |
| 2024-10-28 | 51.42 | $9.43 | 200133 |
| 2024-10-25 | 53.39 | $9.48 | 145246 |
| 2024-10-24 | 52.35 | $9.45 | 154813 |
| 2024-10-23 | 53.10 | $9.47 | 209706 |
| 2024-10-22 | 56.99 | $9.57 | 218218 |
| 2024-10-21 | 53.78 | $9.47 | 130621 |
| 2024-10-18 | 50.99 | $9.39 | 157400 |
| 2024-10-17 | 51.36 | $9.40 | 114509 |
| 2024-10-16 | 51.02 | $9.39 | 141915 |
| 2024-10-15 | 51.36 | $9.40 | 139100 |
| 2024-10-14 | 58.71 | $9.60 | 159530 |
| 2024-10-11 | 57.85 | $9.57 | 95800 |
| 2024-10-10 | 55.50 | $9.49 | 101204 |
| 2024-10-09 | 53.34 | $9.42 | 184017 |
| 2024-10-08 | 52.72 | $9.40 | 244400 |
| 2024-10-07 | 58.67 | $9.56 | 244900 |
| 2024-10-04 | 61.56 | $9.63 | 172000 |
| 2024-10-03 | 60.23 | $9.58 | 188001 |
| 2024-10-02 | 64.47 | $9.68 | 216800 |
| 2024-10-01 | 63.74 | $9.65 | 189944 |
| 2024-09-30 | 62.53 | $9.60 | 201900 |
| 2024-09-27 | 61.80 | $9.57 | 242000 |
| 2024-09-26 | 58.48 | $9.44 | 351900 |
| 2024-09-25 | 57.39 | $9.40 | 195000 |
| 2024-09-24 | 60.78 | $9.49 | 235447 |
| 2024-09-23 | 57.33 | $9.36 | 203600 |
| 2024-09-20 | 52.42 | $9.20 | 170735 |
| 2024-09-19 | 55.85 | $9.29 | 255600 |
| 2024-09-18 | 51.13 | $9.15 | 147700 |
| 2024-09-17 | 51.50 | $9.16 | 198100 |
| 2024-09-16 | 49.75 | $9.11 | 182235 |
| 2024-09-13 | 51.52 | $9.16 | 271800 |
| 2024-09-12 | 46.87 | $9.03 | 145300 |
| 2024-09-11 | 42.87 | $8.93 | 522435 |
| 2024-09-10 | 43.17 | $8.94 | 285738 |
| 2024-09-09 | 45.68 | $9.02 | 227136 |
| 2024-09-06 | 43.74 | $8.97 | 247400 |
| 2024-09-05 | 47.26 | $9.08 | 169800 |
| 2024-09-04 | 46.52 | $9.06 | 194932 |
| 2024-09-03 | 48.80 | $9.13 | 338446 |
| 2024-08-30 | 54.23 | $9.28 | 272800 |
| 2024-08-29 | 55.40 | $9.31 | 254500 |
| 2024-08-28 | 53.16 | $9.24 | 296800 |
| 2024-08-27 | 55.43 | $9.30 | 101200 |
| 2024-08-26 | 56.58 | $9.33 | 81200 |
| 2024-08-23 | 54.18 | $9.25 | 127907 |
| 2024-08-22 | 51.63 | $9.17 | 77500 |
| 2024-08-21 | 51.31 | $9.16 | 142800 |
| 2024-08-20 | 47.69 | $9.05 | 219112 |
| 2024-08-19 | 51.68 | $9.17 | 162821 |
| 2024-08-16 | 46.35 | $9.02 | 157900 |
| 2024-08-15 | 48.38 | $9.08 | 132269 |
| 2024-08-14 | 44.54 | $8.98 | 150815 |
| 2024-08-13 | 43.34 | $8.95 | 146200 |
| 2024-08-12 | 42.15 | $8.92 | 207200 |
| 2024-08-09 | 41.37 | $8.90 | 114424 |
| 2024-08-08 | 39.83 | $8.86 | 211231 |
| 2024-08-07 | 35.82 | $8.76 | 276100 |
| 2024-08-06 | 34.15 | $8.72 | 304700 |
| 2024-08-05 | 35.46 | $8.78 | 349300 |
| 2024-08-02 | 42.13 | $9.04 | 156525 |
| 2024-08-01 | 50.43 | $9.28 | 180000 |
| 2024-07-31 | 58.15 | $9.45 | 237000 |
| 2024-07-30 | 54.24 | $9.35 | 106331 |
| 2024-07-29 | 51.20 | $9.28 | 189600 |
| 2024-07-26 | 55.17 | $9.36 | 252722 |
| 2024-07-25 | 50.12 | $9.25 | 185100 |
| 2024-07-24 | 44.74 | $9.15 | 225310 |
| 2024-07-23 | 47.16 | $9.20 | 158600 |
| 2024-07-22 | 51.37 | $9.28 | 246648 |
| 2024-07-19 | 52.49 | $9.30 | 81731 |
| 2024-07-18 | 54.16 | $9.33 | 251034 |
| 2024-07-17 | 58.93 | $9.41 | 201815 |
| 2024-07-16 | 60.18 | $9.43 | 158657 |
| 2024-07-15 | 58.50 | $9.39 | 165517 |
| 2024-07-12 | 58.08 | $9.38 | 148539 |
| 2024-07-11 | 57.26 | $9.36 | 182933 |
| 2024-07-10 | 56.85 | $9.35 | 172009 |
| 2024-07-09 | 55.67 | $9.32 | 168976 |
| 2024-07-08 | 57.68 | $9.36 | 156615 |
| 2024-07-05 | 56.56 | $9.33 | 92229 |
| 2024-07-03 | 56.56 | $9.33 | 111800 |
| 2024-07-02 | 53.21 | $9.24 | 119817 |
| 2024-07-01 | 52.82 | $9.23 | 212900 |
| 2024-06-28 | 51.30 | $9.19 | 207172 |
| 2024-06-27 | 53.34 | $9.24 | 166100 |
| 2024-06-26 | 50.74 | $9.17 | 190214 |
| 2024-06-25 | 50.36 | $9.16 | 206488 |
| 2024-06-24 | 50.36 | $9.16 | 269100 |
| 2024-06-21 | 40.52 | $8.92 | 207000 |
| 2024-06-20 | 41.50 | $8.95 | 337307 |
| 2024-06-18 | 39.65 | $8.91 | 203000 |
| 2024-06-17 | 37.79 | $8.87 | 126700 |
| 2024-06-14 | 37.79 | $8.87 | 159800 |
| 2024-06-13 | 41.24 | $8.99 | 179700 |
| 2024-06-12 | 44.44 | $9.09 | 135900 |
| 2024-06-11 | 46.15 | $9.14 | 155000 |
| 2024-06-10 | 46.83 | $9.16 | 123400 |
| 2024-06-07 | 44.89 | $9.11 | 134300 |
| 2024-06-06 | 48.96 | $9.23 | 114500 |
| 2024-06-05 | 47.45 | $9.19 | 190500 |
| 2024-06-04 | 45.14 | $9.13 | 208200 |
| 2024-06-03 | 51.19 | $9.30 | 151900 |
| 2024-05-31 | 52.77 | $9.34 | 278900 |
| 2024-05-30 | 53.16 | $9.35 | 140422 |
| 2024-05-29 | 50.38 | $9.27 | 174500 |
| 2024-05-28 | 55.91 | $9.41 | 153800 |
| 2024-05-24 | 53.85 | $9.35 | 104118 |
| 2024-05-23 | 51.70 | $9.29 | 151100 |
| 2024-05-22 | 59.60 | $9.47 | 298400 |
| 2024-05-21 | 64.26 | $9.56 | 238434 |
| 2024-05-20 | 62.07 | $9.49 | 242312 |
| 2024-05-17 | 60.76 | $9.45 | 260000 |
| 2024-05-16 | 58.73 | $9.39 | 243600 |
| 2024-05-15 | 57.70 | $9.36 | 412847 |
| 2024-05-14 | 57.36 | $9.35 | 332146 |
| 2024-05-13 | 62.09 | $9.45 | 375500 |
| 2024-05-10 | 61.18 | $9.42 | 187000 |
| 2024-05-09 | 64.11 | $9.48 | 323231 |
| 2024-05-08 | 60.18 | $9.35 | 165000 |
| 2024-05-07 | 61.66 | $9.38 | 153528 |
| 2024-05-06 | 59.11 | $9.30 | 221145 |
| 2024-05-03 | 55.99 | $9.21 | 95640 |
| 2024-05-02 | 54.89 | $9.18 | 93600 |
| 2024-05-01 | 54.17 | $9.16 | 194200 |
| 2024-04-30 | 56.31 | $9.21 | 263909 |
| 2024-04-29 | 61.37 | $9.32 | 128500 |
| 2024-04-26 | 59.15 | $9.25 | 153500 |
| 2024-04-25 | 55.32 | $9.14 | 108548 |
| 2024-04-24 | 54.95 | $9.13 | 118800 |
| 2024-04-23 | 55.38 | $9.14 | 123800 |
| 2024-04-22 | 55.05 | $9.13 | 179100 |
| 2024-04-19 | 53.73 | $9.09 | 204500 |
| 2024-04-18 | 54.11 | $9.10 | 151300 |
| 2024-04-17 | 52.86 | $9.06 | 175724 |
| 2024-04-16 | 51.27 | $9.01 | 350000 |
| 2024-04-15 | 52.62 | $9.05 | 389300 |
| 2024-04-12 | 57.24 | $9.18 | 369204 |
| 2024-04-11 | 66.15 | $9.39 | 155600 |
| 2024-04-10 | 65.67 | $9.37 | 183229 |
| 2024-04-09 | 65.67 | $9.37 | 249500 |
| 2024-04-08 | 65.45 | $9.36 | 319811 |
| 2024-04-05 | 69.75 | $9.46 | 218700 |
| 2024-04-04 | 67.30 | $9.34 | 281100 |
| 2024-04-03 | 67.30 | $9.34 | 224800 |
| 2024-04-02 | 66.06 | $9.28 | 354429 |
| 2024-04-01 | 62.70 | $9.13 | 346600 |
| 2024-03-28 | 61.49 | $9.08 | 504200 |
| 2024-03-27 | 58.42 | $8.96 | 316929 |
| 2024-03-26 | 53.75 | $8.80 | 354500 |
| 2024-03-25 | 57.18 | $8.89 | 298400 |
| 2024-03-22 | 56.89 | $8.88 | 333928 |
| 2024-03-21 | 63.43 | $9.04 | 250617 |
| 2024-03-20 | 61.60 | $8.97 | 187400 |
| 2024-03-19 | 59.96 | $8.91 | 223611 |
| 2024-03-18 | 61.20 | $8.94 | 161900 |
| 2024-03-15 | 58.77 | $8.85 | 172938 |
| 2024-03-14 | 59.16 | $8.86 | 258631 |
| 2024-03-13 | 61.90 | $8.93 | 411591 |
| 2024-03-12 | 57.94 | $8.78 | 243700 |
| 2024-03-11 | 57.09 | $8.75 | 163500 |
| 2024-03-08 | 55.38 | $8.69 | 179884 |
| 2024-03-07 | 56.45 | $8.72 | 330700 |
| 2024-03-06 | 52.38 | $8.58 | 554804 |
| 2024-03-05 | 45.06 | $8.37 | 1.5M |
| 2024-03-04 | 43.89 | $8.34 | 1.1M |
| 2024-03-01 | 46.73 | $8.43 | 499200 |
| 2024-02-29 | 41.98 | $8.31 | 434300 |
| 2024-02-28 | 41.57 | $8.30 | 393300 |
| 2024-02-27 | 41.85 | $8.31 | 843400 |
| 2024-02-26 | 43.25 | $8.36 | 317900 |
| 2024-02-23 | 44.37 | $8.40 | 247900 |
| 2024-02-22 | 46.98 | $8.49 | 219200 |
| 2024-02-21 | 46.32 | $8.47 | 299000 |
| 2024-02-20 | 42.90 | $8.37 | 265540 |
| 2024-02-16 | 44.24 | $8.42 | 229000 |
| 2024-02-15 | 45.31 | $8.46 | 444830 |
| 2024-02-14 | 41.25 | $8.34 | 503100 |
| 2024-02-13 | 44.95 | $8.48 | 378431 |
| 2024-02-12 | 48.17 | $8.59 | 140300 |
| 2024-02-09 | 43.25 | $8.45 | 192300 |
| 2024-02-08 | 44.99 | $8.51 | 184028 |
| 2024-02-07 | 43.56 | $8.47 | 167300 |
| 2024-02-06 | 44.10 | $8.49 | 244900 |
| 2024-02-05 | 41.30 | $8.41 | 293201 |
| 2024-02-02 | 42.83 | $8.47 | 347700 |
| 2024-02-01 | 46.66 | $8.61 | 281033 |
| 2024-01-31 | 43.58 | $8.52 | 321211 |
| 2024-01-30 | 45.24 | $8.58 | 640240 |
| 2024-01-29 | 47.23 | $8.65 | 215807 |
| 2024-01-26 | 45.60 | $8.60 | 283011 |
| 2024-01-25 | 44.63 | $8.57 | 296900 |
| 2024-01-24 | 42.69 | $8.51 | 254700 |
| 2024-01-23 | 40.37 | $8.44 | 333007 |
| 2024-01-22 | 37.27 | $8.35 | 726100 |
| 2024-01-19 | 39.67 | $8.46 | 1.7M |
| 2024-01-18 | 38.64 | $8.43 | 454600 |
| 2024-01-17 | 40.15 | $8.50 | 399500 |
| 2024-01-16 | 43.36 | $8.64 | 507643 |
| 2024-01-12 | 53.53 | $8.99 | 393414 |
| 2024-01-11 | 47.89 | $8.82 | 234900 |
| 2024-01-10 | 47.54 | $8.81 | 254946 |
| 2024-01-09 | 48.48 | $8.84 | 250856 |
| 2024-01-08 | 50.71 | $8.91 | 329527 |
| 2024-01-05 | 51.68 | $8.94 | 186504 |
| 2024-01-04 | 50.17 | $8.89 | 282434 |
| 2024-01-03 | 53.00 | $8.98 | 278145 |
| 2024-01-02 | 52.72 | $8.97 | 371773 |
| 2023-12-29 | 50.17 | $8.88 | 252000 |
| 2023-12-28 | 52.56 | $8.96 | 266300 |
| 2023-12-27 | 55.38 | $9.05 | 196830 |
| 2023-12-26 | 54.35 | $9.01 | 255707 |
| 2023-12-22 | 55.57 | $9.05 | 179800 |
| 2023-12-21 | 53.58 | $8.97 | 377900 |
| 2023-12-20 | 52.83 | $8.94 | 536100 |
| 2023-12-19 | 58.87 | $9.14 | 231020 |
| 2023-12-18 | 54.69 | $8.97 | 396400 |
| 2023-12-15 | 52.53 | $8.89 | 290400 |
| 2023-12-14 | 55.02 | $8.97 | 438600 |
| 2023-12-13 | 49.96 | $8.79 | 199500 |
| 2023-12-12 | 44.33 | $8.62 | 270931 |
| 2023-12-11 | 46.68 | $8.70 | 215413 |
| 2023-12-08 | 44.59 | $8.64 | 326500 |
| 2023-12-07 | 41.32 | $8.55 | 621525 |
| 2023-12-06 | 41.32 | $8.55 | 586900 |
| 2023-12-05 | 43.92 | $8.65 | 346900 |
| 2023-12-04 | 49.22 | $8.83 | 406200 |
| 2023-12-01 | 55.60 | $9.01 | 206000 |
| 2023-11-30 | 52.34 | $8.91 | 329120 |
| 2023-11-29 | 52.00 | $8.90 | 255500 |
| 2023-11-28 | 54.17 | $8.96 | 206000 |
| 2023-11-27 | 50.58 | $8.85 | 236647 |
| 2023-11-24 | 52.35 | $8.90 | 159828 |
| 2023-11-22 | 51.38 | $8.87 | 207211 |
| 2023-11-21 | 53.09 | $8.92 | 218800 |
| 2023-11-20 | 52.19 | $8.89 | 205637 |
| 2023-11-17 | 49.07 | $8.79 | 471838 |
| 2023-11-16 | 44.60 | $8.66 | 237042 |
| 2023-11-15 | 46.38 | $8.72 | 204638 |
| 2023-11-14 | 44.27 | $8.66 | 198508 |
| 2023-11-13 | 39.75 | $8.54 | 219043 |
| 2023-11-10 | 36.92 | $8.47 | 200019 |
| 2023-11-09 | 35.26 | $8.43 | 239714 |
| 2023-11-08 | 36.16 | $8.47 | 178100 |
| 2023-11-07 | 38.01 | $8.55 | 291847 |
| 2023-11-06 | 42.37 | $8.72 | 302700 |
| 2023-11-03 | 47.21 | $8.88 | 224906 |
| 2023-11-02 | 45.35 | $8.83 | 189300 |
| 2023-11-01 | 38.82 | $8.67 | 234715 |
| 2023-10-31 | 36.57 | $8.62 | 323502 |
| 2023-10-30 | 37.90 | $8.67 | 219924 |
| 2023-10-27 | 35.68 | $8.62 | 208714 |
| 2023-10-26 | 36.93 | $8.67 | 198200 |
| 2023-10-25 | 37.18 | $8.68 | 98110 |
| 2023-10-24 | 37.66 | $8.70 | 301700 |
| 2023-10-23 | 35.28 | $8.64 | 390006 |
| 2023-10-20 | 38.54 | $8.78 | 208101 |
| 2023-10-19 | 41.12 | $8.88 | 243149 |
| 2023-10-18 | 44.21 | $8.99 | 204300 |
| 2023-10-17 | 47.28 | $9.09 | 248600 |
| 2023-10-16 | 44.73 | $9.02 | 228445 |
| 2023-10-13 | 43.99 | $9.00 | 232500 |
| 2023-10-12 | 42.54 | $8.96 | 148200 |
| 2023-10-11 | 44.75 | $9.04 | 156700 |
| 2023-10-10 | 45.02 | $9.05 | 221600 |
| 2023-10-09 | 43.36 | $9.00 | 328700 |
| 2023-10-06 | 37.20 | $8.83 | 372200 |
| 2023-10-05 | 29.98 | $8.66 | 230825 |
| 2023-10-04 | 30.77 | $8.70 | 361749 |
| 2023-10-03 | 35.18 | $8.90 | 207000 |
| 2023-10-02 | 38.03 | $9.01 | 326829 |
| 2023-09-29 | 44.21 | $9.21 | 580312 |
| 2023-09-28 | 45.62 | $9.25 | 294122 |
| 2023-09-27 | 44.36 | $9.22 | 257302 |
| 2023-09-26 | 41.34 | $9.15 | 273940 |
| 2023-09-25 | 45.72 | $9.28 | 172000 |
| 2023-09-22 | 49.14 | $9.37 | 153508 |
| 2023-09-21 | 44.30 | $9.26 | 238020 |
| 2023-09-20 | 48.27 | $9.36 | 134737 |
| 2023-09-19 | 49.97 | $9.40 | 120260 |
| 2023-09-18 | 52.61 | $9.46 | 180955 |
| 2023-09-15 | 51.81 | $9.44 | 123230 |
| 2023-09-14 | 53.54 | $9.48 | 112000 |
| 2023-09-13 | 48.64 | $9.36 | 296300 |
| 2023-09-12 | 51.21 | $9.42 | 239800 |
| 2023-09-11 | 49.52 | $9.38 | 215200 |
| 2023-09-08 | 51.64 | $9.43 | 103100 |
| 2023-09-07 | 52.06 | $9.44 | 92200 |
| 2023-09-06 | 55.06 | $9.51 | 132526 |
| 2023-09-05 | 57.31 | $9.56 | 164045 |
| 2023-09-01 | 57.75 | $9.57 | 163919 |
| 2023-08-31 | 54.37 | $9.47 | 187200 |
| 2023-08-30 | 53.67 | $9.45 | 123615 |
| 2023-08-29 | 51.16 | $9.38 | 160236 |
| 2023-08-28 | 46.88 | $9.27 | 217016 |
| 2023-08-25 | 44.34 | $9.21 | 297810 |
| 2023-08-24 | 45.72 | $9.25 | 127200 |
| 2023-08-23 | 46.41 | $9.27 | 149843 |
| 2023-08-22 | 44.84 | $9.23 | 123200 |
| 2023-08-21 | 45.79 | $9.26 | 248123 |
| 2023-08-18 | 45.43 | $9.25 | 244200 |
| 2023-08-17 | 45.43 | $9.25 | 257200 |
| 2023-08-16 | 42.97 | $9.18 | 406900 |
| 2023-08-15 | 45.47 | $9.27 | 223900 |
| 2023-08-14 | 51.83 | $9.47 | 272500 |
| 2023-08-11 | 57.99 | $9.63 | 158200 |
| 2023-08-10 | 56.77 | $9.59 | 204935 |
| 2023-08-09 | 57.16 | $9.60 | 332400 |
| 2023-08-08 | 57.16 | $9.60 | 285000 |
| 2023-08-07 | 57.89 | $9.62 | 161900 |
| 2023-08-04 | 57.89 | $9.62 | 134900 |
| 2023-08-03 | 57.65 | $9.61 | 128813 |
| 2023-08-02 | 56.21 | $9.55 | 200070 |
| 2023-08-01 | 62.61 | $9.74 | 187800 |
| 2023-07-31 | 66.79 | $9.85 | 342545 |
| 2023-07-28 | 63.18 | $9.68 | 469141 |
| 2023-07-27 | 60.02 | $9.55 | 514700 |
| 2023-07-26 | 60.78 | $9.57 | 392935 |
| 2023-07-25 | 61.15 | $9.58 | 428000 |
| 2023-07-24 | 58.27 | $9.46 | 376100 |
| 2023-07-21 | 58.27 | $9.46 | 1.2M |
| 2023-07-20 | 57.07 | $9.41 | 659321 |
| 2023-07-19 | 54.58 | $9.31 | 494838 |
| 2023-07-18 | 53.04 | $9.25 | 535200 |
| 2023-07-17 | 48.90 | $9.10 | 563500 |
| 2023-07-14 | 48.03 | $9.07 | 400400 |
| 2023-07-13 | 53.51 | $9.26 | 467700 |
| 2023-07-12 | 50.40 | $9.15 | 514215 |
| 2023-07-11 | 50.40 | $9.15 | 263100 |
| 2023-07-10 | 47.52 | $9.05 | 268200 |
| 2023-07-07 | 47.23 | $9.04 | 288400 |
| 2023-07-06 | 41.35 | $8.85 | 392009 |
| 2023-07-05 | 46.53 | $9.05 | 434100 |
| 2023-07-03 | 48.86 | $9.13 | 374600 |
| 2023-06-30 | 46.97 | $9.07 | 1.6M |
| 2023-06-29 | 47.81 | $9.10 | 226147 |
| 2023-06-28 | 47.21 | $9.08 | 266200 |
| 2023-06-27 | 48.26 | $9.12 | 308200 |
| 2023-06-26 | 48.26 | $9.12 | 297700 |
| 2023-06-23 | 45.24 | $9.01 | 244500 |
| 2023-06-22 | 47.14 | $9.09 | 342500 |
| 2023-06-21 | 49.88 | $9.20 | 393348 |
| 2023-06-20 | 48.32 | $9.14 | 224100 |
| 2023-06-16 | 52.72 | $9.31 | 334400 |
| 2023-06-15 | 51.99 | $9.28 | 523500 |
| 2023-06-14 | 47.90 | $9.12 | 433643 |
| 2023-06-13 | 49.14 | $9.17 | 490900 |
| 2023-06-12 | 45.37 | $9.03 | 301500 |
| 2023-06-09 | 47.77 | $9.13 | 175400 |
| 2023-06-08 | 49.78 | $9.21 | 452500 |
| 2023-06-07 | 51.58 | $9.28 | 268104 |
| 2023-06-06 | 47.73 | $9.13 | 339200 |
| 2023-06-05 | 44.08 | $9.00 | 218725 |
| 2023-06-02 | 45.96 | $9.08 | 163446 |
| 2023-06-01 | 38.83 | $8.85 | 137100 |
| 2023-05-31 | 34.17 | $8.72 | 258500 |
| 2023-05-30 | 36.18 | $8.82 | 298700 |
| 2023-05-26 | 39.02 | $8.95 | 186300 |
| 2023-05-25 | 37.96 | $8.92 | 190000 |
| 2023-05-24 | 40.66 | $9.04 | 286942 |
| 2023-05-23 | 43.36 | $9.15 | 344003 |
| 2023-05-22 | 40.64 | $9.07 | 142614 |
| 2023-05-19 | 42.08 | $9.13 | 185401 |
| 2023-05-18 | 42.80 | $9.16 | 253919 |
| 2023-05-17 | 42.17 | $9.14 | 589100 |
| 2023-05-16 | 36.57 | $8.97 | 232600 |
| 2023-05-15 | 40.27 | $9.14 | 230700 |
| 2023-05-12 | 37.06 | $9.05 | 217000 |
| 2023-05-11 | 38.37 | $9.11 | 330407 |
| 2023-05-10 | 40.64 | $9.21 | 167700 |
| 2023-05-09 | 43.05 | $9.31 | 221600 |
| 2023-05-08 | 42.07 | $9.28 | 135200 |
| 2023-05-05 | 41.43 | $9.26 | 300305 |
| 2023-05-04 | 37.85 | $9.15 | 165600 |
| 2023-05-03 | 39.74 | $9.24 | 199100 |
| 2023-05-02 | 41.72 | $9.33 | 190300 |
| 2023-05-01 | 47.46 | $9.56 | 158607 |
| 2023-04-28 | 49.43 | $9.63 | 172049 |
| 2023-04-27 | 46.73 | $9.54 | 193002 |
| 2023-04-26 | 41.46 | $9.38 | 249700 |
| 2023-04-25 | 41.46 | $9.38 | 245500 |
| 2023-04-24 | 47.87 | $9.62 | 231703 |
| 2023-04-21 | 46.90 | $9.59 | 316805 |
| 2023-04-20 | 50.49 | $9.71 | 141200 |
| 2023-04-19 | 53.75 | $9.81 | 155400 |
| 2023-04-18 | 55.10 | $9.85 | 165030 |
| 2023-04-17 | 55.10 | $9.85 | 179900 |
| 2023-04-14 | 53.24 | $9.78 | 236539 |
| 2023-04-13 | 54.78 | $9.83 | 185425 |
| 2023-04-12 | 54.28 | $9.81 | 148900 |
| 2023-04-11 | 53.04 | $9.76 | 153025 |
| 2023-04-10 | 48.83 | $9.60 | 144000 |
| 2023-04-06 | 48.00 | $9.57 | 178700 |
| 2023-04-05 | 49.53 | $9.63 | 221300 |
| 2023-04-04 | 51.61 | $9.71 | 239735 |
| 2023-04-03 | 52.66 | $9.75 | 296225 |
| 2023-03-31 | 47.31 | $9.54 | 309702 |
| 2023-03-30 | 46.77 | $9.52 | 189238 |
| 2023-03-29 | 44.60 | $9.44 | 435327 |
| 2023-03-28 | 40.25 | $9.29 | 267421 |
| 2023-03-27 | 37.78 | $9.21 | 278636 |
| 2023-03-24 | 35.89 | $9.15 | 184800 |
| 2023-03-23 | 36.24 | $9.17 | 206100 |
| 2023-03-22 | 36.24 | $9.17 | 190547 |
| 2023-03-21 | 38.08 | $9.28 | 211308 |
| 2023-03-20 | 33.10 | $9.11 | 268900 |
| 2023-03-17 | 27.58 | $8.94 | 257100 |
| 2023-03-16 | 27.24 | $8.93 | 310900 |
| 2023-03-15 | 28.11 | $9.00 | 483700 |
| 2023-03-14 | 33.98 | $9.40 | 144400 |
| 2023-03-13 | 34.15 | $9.41 | 285400 |
| 2023-03-10 | 36.57 | $9.55 | 390615 |
| 2023-03-09 | 40.47 | $9.75 | 281700 |
| 2023-03-08 | 44.28 | $9.92 | 275200 |
| 2023-03-07 | 45.97 | $9.99 | 242200 |
| 2023-03-06 | 52.83 | $10.24 | 173900 |
| 2023-03-03 | 57.03 | $10.37 | 219900 |
| 2023-03-02 | 54.38 | $10.27 | 189400 |
| 2023-03-01 | 53.57 | $10.24 | 248200 |
| 2023-02-28 | 46.60 | $10.01 | 266700 |
| 2023-02-27 | 45.59 | $9.98 | 212400 |
| 2023-02-24 | 43.56 | $9.92 | 264100 |
| 2023-02-23 | 44.89 | $9.97 | 136600 |
| 2023-02-22 | 46.22 | $10.02 | 221910 |
| 2023-02-21 | 47.29 | $10.06 | 238600 |
| 2023-02-17 | 46.71 | $10.04 | 220714 |
| 2023-02-16 | 51.62 | $10.22 | 216800 |
| 2023-02-15 | 52.49 | $10.25 | 226100 |
| 2023-02-14 | 54.53 | $10.32 | 212739 |
| 2023-02-13 | 54.53 | $10.32 | 235300 |
| 2023-02-10 | 54.31 | $10.31 | 164100 |
| 2023-02-09 | 49.72 | $10.12 | 262415 |
| 2023-02-08 | 52.35 | $10.22 | 181620 |
| 2023-02-07 | 55.11 | $10.32 | 272800 |
| 2023-02-06 | 51.46 | $10.17 | 221634 |
| 2023-02-03 | 54.85 | $10.29 | 180300 |
| 2023-02-02 | 58.51 | $10.41 | 250544 |
| 2023-02-01 | 62.48 | $10.53 | 165200 |
| 2023-01-31 | 62.81 | $10.54 | 234800 |
| 2023-01-30 | 59.27 | $10.37 | 243300 |
| 2023-01-27 | 60.23 | $10.40 | 349827 |
| 2023-01-26 | 60.54 | $10.41 | 666124 |
| 2023-01-25 | 59.95 | $10.38 | 484998 |
| 2023-01-24 | 63.57 | $10.50 | 464548 |
| 2023-01-23 | 65.44 | $10.56 | 293431 |
| 2023-01-20 | 64.10 | $10.48 | 285217 |
| 2023-01-19 | 62.00 | $10.36 | 363600 |
| 2023-01-18 | 61.64 | $10.34 | 290200 |
| 2023-01-17 | 63.33 | $10.40 | 1.3M |
| 2023-01-13 | 60.41 | $10.23 | 384811 |
| 2023-01-12 | 62.93 | $10.32 | 235347 |
| 2023-01-11 | 61.05 | $10.21 | 255300 |
| 2023-01-10 | 58.88 | $10.09 | 214800 |
| 2023-01-09 | 55.12 | $9.90 | 218000 |
| 2023-01-06 | 55.38 | $9.91 | 206036 |
| 2023-01-05 | 48.67 | $9.61 | 255944 |
| 2023-01-04 | 48.90 | $9.62 | 385000 |
| 2023-01-03 | 52.48 | $9.77 | 244148 |
| 2022-12-30 | 57.84 | $9.97 | 358200 |
| 2022-12-29 | 55.23 | $9.85 | 370500 |
| 2022-12-28 | 52.44 | $9.73 | 369400 |
| 2022-12-27 | 55.45 | $9.84 | 389636 |
| 2022-12-23 | 55.45 | $9.84 | 498900 |
| 2022-12-22 | 48.11 | $9.54 | 490834 |
| 2022-12-21 | 51.04 | $9.65 | 598824 |
| 2022-12-20 | 50.25 | $9.62 | 637916 |
| 2022-12-19 | 51.30 | $9.66 | 308100 |
| 2022-12-16 | 52.86 | $9.72 | 428430 |
| 2022-12-15 | 53.11 | $9.73 | 330040 |
| 2022-12-14 | 55.14 | $9.81 | 323000 |
| 2022-12-13 | 54.73 | $9.79 | 761800 |
| 2022-12-12 | 50.89 | $9.61 | 280329 |
| 2022-12-09 | 48.34 | $9.50 | 388700 |
| 2022-12-08 | 50.14 | $9.58 | 264500 |
| 2022-12-07 | 51.50 | $9.64 | 255400 |
| 2022-12-06 | 53.58 | $9.73 | 214902 |
| 2022-12-05 | 56.21 | $9.84 | 193300 |
| 2022-12-02 | 60.03 | $9.99 | 203201 |
| 2022-12-01 | 60.03 | $9.99 | 292753 |
| 2022-11-30 | 64.23 | $10.15 | 278107 |
| 2022-11-29 | 61.69 | $9.99 | 233600 |
| 2022-11-28 | 57.95 | $9.78 | 290002 |
| 2022-11-25 | 61.47 | $9.91 | 91300 |
| 2022-11-23 | 60.05 | $9.83 | 368712 |
| 2022-11-22 | 58.98 | $9.77 | 356041 |
| 2022-11-21 | 54.29 | $9.53 | 353400 |
| 2022-11-18 | 56.06 | $9.60 | 359200 |
| 2022-11-17 | 58.40 | $9.69 | 213600 |
| 2022-11-16 | 58.91 | $9.71 | 318100 |
| 2022-11-15 | 60.44 | $9.77 | 258749 |
| 2022-11-14 | 59.27 | $9.70 | 215000 |
| 2022-11-11 | 60.73 | $9.76 | 334451 |
| 2022-11-10 | 58.11 | $9.60 | 248400 |
| 2022-11-09 | 52.47 | $9.30 | 361900 |
| 2022-11-08 | 59.02 | $9.56 | 246600 |
| 2022-11-07 | 58.06 | $9.51 | 434207 |
| 2022-11-04 | 59.65 | $9.57 | 225800 |
| 2022-11-03 | 53.17 | $9.25 | 167000 |
| 2022-11-02 | 53.94 | $9.28 | 193115 |
| 2022-11-01 | 57.93 | $9.43 | 192101 |
| 2022-10-31 | 56.92 | $9.38 | 233400 |
| 2022-10-28 | 55.50 | $9.31 | 185400 |
| 2022-10-27 | 57.03 | $9.37 | 266639 |
| 2022-10-26 | 55.88 | $9.31 | 196500 |
| 2022-10-25 | 52.21 | $9.13 | 286500 |
| 2022-10-24 | 50.25 | $9.04 | 263027 |
| 2022-10-21 | 51.36 | $9.09 | 236500 |
| 2022-10-20 | 47.84 | $8.93 | 253817 |
| 2022-10-19 | 48.05 | $8.94 | 189900 |
| 2022-10-18 | 47.84 | $8.93 | 182434 |
| 2022-10-17 | 47.84 | $8.93 | 165400 |
| 2022-10-14 | 44.55 | $8.77 | 432000 |
| 2022-10-13 | 47.77 | $8.95 | 461800 |
| 2022-10-12 | 46.96 | $8.91 | 236200 |
| 2022-10-11 | 46.96 | $8.91 | 325037 |
| 2022-10-10 | 49.02 | $9.03 | 292407 |
| 2022-10-07 | 51.71 | $9.18 | 275821 |
| 2022-10-06 | 53.76 | $9.29 | 433630 |
| 2022-10-05 | 55.08 | $9.36 | 224806 |
| 2022-10-04 | 53.85 | $9.28 | 206400 |
| 2022-10-03 | 48.66 | $8.97 | 193400 |
| 2022-09-30 | 43.17 | $8.69 | 538223 |
| 2022-09-29 | 41.04 | $8.59 | 231300 |
| 2022-09-28 | 42.09 | $8.66 | 205505 |
| 2022-09-27 | 35.83 | $8.38 | 256538 |
| 2022-09-26 | 32.62 | $8.25 | 517742 |
| 2022-09-23 | 35.48 | $8.47 | 463200 |
| 2022-09-22 | 42.94 | $8.93 | 222513 |
| 2022-09-21 | 42.44 | $8.91 | 273601 |
| 2022-09-20 | 44.86 | $9.04 | 208215 |
| 2022-09-19 | 45.82 | $9.09 | 178200 |
| 2022-09-16 | 43.05 | $8.97 | 246340 |
| 2022-09-15 | 45.44 | $9.10 | 170700 |
| 2022-09-14 | 48.39 | $9.25 | 248118 |
| 2022-09-13 | 48.18 | $9.24 | 445000 |
| 2022-09-12 | 53.18 | $9.48 | 166704 |
| 2022-09-09 | 52.19 | $9.43 | 91943 |
| 2022-09-08 | 47.37 | $9.20 | 232600 |
| 2022-09-07 | 47.15 | $9.19 | 297800 |
| 2022-09-06 | 47.53 | $9.21 | 275800 |
| 2022-09-02 | 48.83 | $9.28 | 104100 |
| 2022-09-01 | 45.38 | $9.11 | 352210 |
| 2022-08-31 | 50.73 | $9.39 | 162631 |
| 2022-08-30 | 52.19 | $9.46 | 266636 |
| 2022-08-29 | 58.62 | $9.74 | 177641 |
| 2022-08-26 | 57.00 | $9.65 | 203528 |
| 2022-08-25 | 59.20 | $9.74 | 201600 |
| 2022-08-24 | 58.52 | $9.70 | 129600 |
| 2022-08-23 | 57.86 | $9.66 | 120501 |
| 2022-08-22 | 53.26 | $9.40 | 145444 |
| 2022-08-19 | 54.79 | $9.47 | 163714 |
| 2022-08-18 | 57.24 | $9.58 | 108118 |
| 2022-08-17 | 55.34 | $9.47 | 195946 |
| 2022-08-16 | 56.87 | $9.54 | 274401 |
| 2022-08-15 | 52.99 | $9.32 | 321625 |
| 2022-08-12 | 56.98 | $9.50 | 169600 |
| 2022-08-11 | 56.98 | $9.50 | 177994 |
| 2022-08-10 | 53.66 | $9.31 | 177600 |
| 2022-08-09 | 49.78 | $9.11 | 153000 |
| 2022-08-08 | 48.55 | $9.05 | 234500 |
| 2022-08-05 | 48.35 | $9.04 | 112714 |
| 2022-08-04 | 46.78 | $8.96 | 281500 |
| 2022-08-03 | 46.78 | $8.96 | 193400 |
| 2022-08-02 | 48.44 | $9.06 | 147112 |
| 2022-08-01 | 50.49 | $9.18 | 130400 |
| 2022-07-29 | 50.49 | $9.18 | 279600 |
| 2022-07-28 | 47.49 | $9.00 | 212506 |
| 2022-07-27 | 45.58 | $8.89 | 153434 |
| 2022-07-26 | 42.88 | $8.74 | 131735 |
| 2022-07-25 | 42.88 | $8.74 | 160100 |
| 2022-07-22 | 39.45 | $8.55 | 238914 |
| 2022-07-21 | 40.30 | $8.62 | 277523 |
| 2022-07-20 | 39.23 | $8.56 | 375700 |
| 2022-07-19 | 37.65 | $8.47 | 242205 |
| 2022-07-18 | 34.60 | $8.30 | 382932 |
| 2022-07-15 | 33.14 | $8.22 | 366500 |
| 2022-07-14 | 31.87 | $8.15 | 400300 |
| 2022-07-13 | 33.78 | $8.37 | 479500 |
| 2022-07-12 | 33.09 | $8.33 | 269500 |
| 2022-07-11 | 33.85 | $8.42 | 337647 |
| 2022-07-08 | 34.09 | $8.45 | 422100 |
| 2022-07-07 | 33.48 | $8.41 | 930301 |
| 2022-07-06 | 28.40 | $8.09 | 1.9M |
| 2022-07-05 | 31.31 | $8.50 | 704814 |
| 2022-07-01 | 35.34 | $8.98 | 251442 |
| 2022-06-30 | 35.34 | $8.98 | 323727 |
| 2022-06-29 | 37.51 | $9.22 | 190700 |
| 2022-06-28 | 38.64 | $9.34 | 201515 |
| 2022-06-27 | 36.68 | $9.21 | 365441 |
| 2022-06-24 | 33.08 | $8.98 | 421321 |
| 2022-06-23 | 29.25 | $8.75 | 850400 |
| 2022-06-22 | 31.89 | $9.10 | 575431 |
| 2022-06-21 | 36.03 | $9.57 | 255600 |
| 2022-06-17 | 34.48 | $9.48 | 231522 |
| 2022-06-16 | 38.07 | $9.85 | 460366 |
| 2022-06-15 | 43.82 | $10.34 | 770200 |
| 2022-06-14 | 38.22 | $10.03 | 333800 |
| 2022-06-13 | 44.00 | $10.46 | 337200 |
| 2022-06-10 | 54.37 | $11.03 | 331219 |
| 2022-06-09 | 55.91 | $11.10 | 335209 |
| 2022-06-08 | 56.78 | $11.14 | 167436 |
| 2022-06-07 | 58.29 | $11.21 | 137729 |
| 2022-06-06 | 56.40 | $11.09 | 191205 |
| 2022-06-03 | 55.44 | $11.03 | 144626 |
| 2022-06-02 | 54.97 | $11.00 | 172427 |
| 2022-06-01 | 52.43 | $10.84 | 237414 |
| 2022-05-31 | 51.95 | $10.81 | 237743 |
| 2022-05-27 | 50.84 | $10.74 | 170000 |
| 2022-05-26 | 48.59 | $10.60 | 313230 |
| 2022-05-25 | 48.59 | $10.60 | 278600 |
| 2022-05-24 | 47.82 | $10.55 | 280917 |
| 2022-05-23 | 48.51 | $10.60 | 273243 |
| 2022-05-20 | 46.45 | $10.46 | 244700 |
| 2022-05-19 | 47.35 | $10.53 | 525521 |
| 2022-05-18 | 50.11 | $10.74 | 323443 |
| 2022-05-17 | 52.61 | $10.92 | 260700 |
| 2022-05-16 | 46.72 | $10.50 | 195043 |
| 2022-05-13 | 45.81 | $10.44 | 284444 |
| 2022-05-12 | 43.67 | $10.30 | 247700 |
| 2022-05-11 | 44.62 | $10.38 | 234454 |
| 2022-05-10 | 42.68 | $10.25 | 280729 |
| 2022-05-09 | 43.58 | $10.33 | 380753 |
| 2022-05-06 | 52.75 | $11.03 | 287706 |
| 2022-05-05 | 48.64 | $10.75 | 255429 |
| 2022-05-04 | 53.02 | $11.03 | 427400 |
| 2022-05-03 | 51.23 | $10.91 | 231100 |
| 2022-05-02 | 48.10 | $10.71 | 188621 |
| 2022-04-29 | 49.00 | $10.77 | 323801 |
| 2022-04-28 | 49.58 | $10.81 | 301379 |
| 2022-04-27 | 44.21 | $10.47 | 312639 |
| 2022-04-26 | 41.06 | $10.29 | 234434 |
| 2022-04-25 | 41.30 | $10.31 | 781725 |
| 2022-04-22 | 47.70 | $10.78 | 455221 |
| 2022-04-21 | 54.15 | $11.16 | 338439 |
| 2022-04-20 | 60.71 | $11.48 | 276900 |
| 2022-04-19 | 61.82 | $11.53 | 363504 |
| 2022-04-18 | 61.82 | $11.53 | 386204 |
| 2022-04-14 | 60.92 | $11.46 | 222100 |
| 2022-04-13 | 60.15 | $11.40 | 262800 |
| 2022-04-12 | 58.87 | $11.30 | 271346 |
| 2022-04-11 | 54.87 | $11.01 | 300331 |
| 2022-04-08 | 57.43 | $11.15 | 302116 |
| 2022-04-07 | 58.36 | $11.20 | 303600 |
| 2022-04-06 | 59.63 | $11.27 | 448200 |
| 2022-04-05 | 58.65 | $11.19 | 272837 |
| 2022-04-04 | 63.02 | $11.43 | 294923 |
| 2022-04-01 | 62.46 | $11.38 | 272919 |
| 2022-03-31 | 58.45 | $11.04 | 549300 |
| 2022-03-30 | 58.80 | $11.06 | 487300 |
| 2022-03-29 | 60.35 | $11.15 | 548002 |
| 2022-03-28 | 62.26 | $11.26 | 306113 |
| 2022-03-25 | 66.23 | $11.48 | 550400 |
| 2022-03-24 | 64.47 | $11.30 | 369636 |
| 2022-03-23 | 63.04 | $11.16 | 436800 |
| 2022-03-22 | 60.46 | $10.92 | 513047 |
| 2022-03-21 | 57.77 | $10.69 | 391979 |
| 2022-03-18 | 52.72 | $10.31 | 460313 |
| 2022-03-17 | 53.04 | $10.33 | 467200 |
| 2022-03-16 | 46.82 | $9.92 | 309200 |
| 2022-03-15 | 45.30 | $9.83 | 593646 |
| 2022-03-14 | 49.95 | $10.14 | 355300 |
| 2022-03-11 | 60.85 | $10.71 | 277600 |
| 2022-03-10 | 64.12 | $10.85 | 545934 |
| 2022-03-09 | 56.71 | $10.38 | 401839 |
| 2022-03-08 | 67.07 | $10.75 | 467745 |
| 2022-03-07 | 63.66 | $10.55 | 532100 |
| 2022-03-04 | 64.94 | $10.59 | 364266 |
| 2022-03-03 | 63.91 | $10.53 | 635447 |
| 2022-03-02 | 62.51 | $10.45 | 275900 |
| 2022-03-01 | 59.33 | $10.28 | 572644 |
| 2022-02-28 | 61.97 | $10.37 | 463715 |
| 2022-02-25 | 59.90 | $10.26 | 350600 |
| 2022-02-24 | 53.04 | $9.95 | 524000 |
| 2022-02-23 | 54.47 | $10.00 | 301600 |
| 2022-02-22 | 51.23 | $9.87 | 257500 |
| 2022-02-18 | 55.56 | $10.02 | 272245 |
| 2022-02-17 | 58.38 | $10.11 | 260381 |
| 2022-02-16 | 57.47 | $10.07 | 313000 |
| 2022-02-15 | 54.89 | $9.96 | 325810 |
| 2022-02-14 | 58.57 | $10.08 | 288800 |
| 2022-02-11 | 65.13 | $10.27 | 201700 |
| 2022-02-10 | 62.62 | $10.15 | 439800 |
| 2022-02-09 | 62.98 | $10.16 | 205900 |
| 2022-02-08 | 60.62 | $10.05 | 291600 |
| 2022-02-07 | 61.29 | $10.07 | 436251 |
| 2022-02-04 | 60.24 | $10.02 | 238710 |
| 2022-02-03 | 58.75 | $9.95 | 217724 |
| 2022-02-02 | 61.57 | $10.04 | 620333 |
| 2022-02-01 | 60.98 | $10.01 | 282603 |
| 2022-01-31 | 54.27 | $9.71 | 249035 |
| 2022-01-28 | 53.25 | $9.67 | 230400 |
| 2022-01-27 | 52.50 | $9.64 | 232200 |
| 2022-01-26 | 51.00 | $9.58 | 266713 |
| 2022-01-25 | 50.75 | $9.57 | 352949 |
| 2022-01-24 | 47.76 | $9.45 | 725933 |
| 2022-01-21 | 49.43 | $9.52 | 789905 |
| 2022-01-20 | 65.54 | $10.04 | 287230 |
| 2022-01-19 | 66.34 | $10.06 | 361700 |
| 2022-01-18 | 66.72 | $10.07 | 330200 |
| 2022-01-14 | 66.53 | $10.06 | 217800 |
| 2022-01-13 | 65.26 | $9.99 | 320448 |
| 2022-01-12 | 67.71 | $10.06 | 393800 |
| 2022-01-11 | 65.79 | $9.95 | 399700 |
| 2022-01-10 | 62.33 | $9.77 | 273932 |
| 2022-01-07 | 62.13 | $9.76 | 429822 |
| 2022-01-06 | 57.57 | $9.55 | 256523 |
| 2022-01-05 | 56.63 | $9.51 | 404733 |
| 2022-01-04 | 58.17 | $9.56 | 274250 |
| 2022-01-03 | 54.41 | $9.40 | 392706 |
| 2021-12-31 | 53.16 | $9.35 | 322245 |
| 2021-12-30 | 51.39 | $9.28 | 225421 |
| 2021-12-29 | 52.46 | $9.32 | 313900 |
| 2021-12-28 | 50.23 | $9.23 | 276800 |
| 2021-12-27 | 50.74 | $9.25 | 338200 |
| 2021-12-23 | 46.13 | $9.07 | 227301 |
| 2021-12-22 | 42.74 | $8.95 | 400200 |
| 2021-12-21 | 41.27 | $8.90 | 369117 |
| 2021-12-20 | 34.25 | $8.68 | 621222 |
| 2021-12-17 | 39.80 | $8.95 | 453735 |
| 2021-12-16 | 42.21 | $9.05 | 325600 |
| 2021-12-15 | 40.14 | $8.99 | 341500 |
| 2021-12-14 | 40.14 | $8.99 | 468600 |
| 2021-12-13 | 43.16 | $9.12 | 215640 |
| 2021-12-10 | 48.17 | $9.31 | 215525 |
| 2021-12-09 | 47.25 | $9.28 | 166545 |
| 2021-12-08 | 50.07 | $9.38 | 200000 |
| 2021-12-07 | 48.91 | $9.34 | 182202 |
| 2021-12-06 | 44.65 | $9.20 | 186107 |
| 2021-12-03 | 42.02 | $9.12 | 194200 |
| 2021-12-02 | 43.50 | $9.18 | 360209 |
| 2021-12-01 | 40.18 | $9.08 | 291318 |
| 2021-11-30 | 44.11 | $9.24 | 316600 |
| 2021-11-29 | 47.13 | $9.35 | 139528 |
| 2021-11-26 | 42.37 | $9.21 | 277900 |
| 2021-11-24 | 53.06 | $9.54 | 162126 |
| 2021-11-23 | 52.37 | $9.52 | 165000 |
| 2021-11-22 | 50.64 | $9.47 | 231100 |
| 2021-11-19 | 47.37 | $9.38 | 375100 |
| 2021-11-18 | 55.51 | $9.59 | 484900 |
| 2021-11-17 | 59.19 | $9.67 | 193400 |
| 2021-11-16 | 60.14 | $9.69 | 271930 |
| 2021-11-15 | 60.14 | $9.69 | 448607 |
| 2021-11-12 | 59.26 | $9.66 | 244426 |
| 2021-11-11 | 59.26 | $9.66 | 458415 |
| 2021-11-10 | 53.36 | $9.47 | 174200 |
| 2021-11-09 | 56.64 | $9.55 | 163000 |
| 2021-11-08 | 57.48 | $9.57 | 369931 |
| 2021-11-05 | 54.94 | $9.49 | 237707 |
| 2021-11-04 | 53.28 | $9.44 | 186816 |
| 2021-11-03 | 55.21 | $9.49 | 154167 |
| 2021-11-02 | 54.59 | $9.47 | 264300 |
| 2021-11-01 | 55.69 | $9.50 | 258801 |
| 2021-10-29 | 55.69 | $9.50 | 207805 |
| 2021-10-28 | 55.69 | $9.50 | 321039 |
| 2021-10-27 | 52.97 | $9.40 | 285804 |
| 2021-10-26 | 57.69 | $9.54 | 178200 |
| 2021-10-25 | 61.00 | $9.63 | 168400 |
| 2021-10-22 | 58.75 | $9.54 | 376244 |
| 2021-10-21 | 55.49 | $9.42 | 160500 |
| 2021-10-20 | 59.99 | $9.54 | 258601 |
| 2021-10-19 | 58.67 | $9.49 | 130801 |
| 2021-10-18 | 59.04 | $9.50 | 210300 |
| 2021-10-15 | 59.40 | $9.51 | 247300 |
| 2021-10-14 | 56.11 | $9.38 | 248040 |
| 2021-10-13 | 55.32 | $9.35 | 200700 |
| 2021-10-12 | 54.00 | $9.30 | 234912 |
| 2021-10-11 | 53.74 | $9.29 | 317100 |
| 2021-10-08 | 50.00 | $9.15 | 144030 |
| 2021-10-07 | 47.40 | $9.06 | 290248 |
| 2021-10-06 | 47.40 | $9.06 | 172334 |
| 2021-10-05 | 49.46 | $9.14 | 512758 |
| 2021-10-04 | 49.46 | $9.14 | 168321 |
| 2021-10-01 | 47.40 | $9.06 | 232229 |
| 2021-09-30 | 43.86 | $8.93 | 381319 |
| 2021-09-29 | 44.51 | $8.96 | 279603 |
| 2021-09-28 | 45.60 | $9.01 | 222800 |
| 2021-09-27 | 47.80 | $9.11 | 172800 |
| 2021-09-24 | 45.02 | $9.00 | 256848 |
| 2021-09-23 | 46.52 | $9.07 | 259200 |
| 2021-09-22 | 45.29 | $9.02 | 199914 |
| 2021-09-21 | 39.44 | $8.80 | 353317 |
| 2021-09-20 | 37.11 | $8.72 | 440055 |
| 2021-09-17 | 42.76 | $9.01 | 453708 |
| 2021-09-16 | 49.41 | $9.28 | 131900 |
| 2021-09-15 | 53.51 | $9.42 | 250900 |
| 2021-09-14 | 47.94 | $9.23 | 162300 |
| 2021-09-13 | 51.65 | $9.35 | 208838 |
| 2021-09-10 | 50.12 | $9.30 | 166419 |
| 2021-09-09 | 51.04 | $9.33 | 150007 |
| 2021-09-08 | 50.47 | $9.31 | 255310 |
| 2021-09-07 | 51.33 | $9.34 | 252220 |
| 2021-09-03 | 53.64 | $9.42 | 216847 |
| 2021-09-02 | 53.14 | $9.40 | 261200 |
| 2021-09-01 | 49.50 | $9.26 | 287672 |
| 2021-08-31 | 50.30 | $9.29 | 206336 |
| 2021-08-30 | 50.55 | $9.30 | 279500 |
| 2021-08-27 | 51.05 | $9.32 | 231800 |
| 2021-08-26 | 46.30 | $9.13 | 239900 |
| 2021-08-25 | 44.96 | $9.08 | 735935 |
| 2021-08-24 | 47.19 | $9.18 | 182047 |
| 2021-08-23 | 44.31 | $9.07 | 272528 |
| 2021-08-20 | 36.17 | $8.80 | 251300 |
| 2021-08-19 | 36.17 | $8.80 | 621245 |
| 2021-08-18 | 43.37 | $9.14 | 327627 |
| 2021-08-17 | 48.20 | $9.32 | 200217 |
| 2021-08-16 | 48.77 | $9.34 | 232261 |
| 2021-08-13 | 51.38 | $9.43 | 187219 |
| 2021-08-12 | 51.67 | $9.44 | 300502 |
| 2021-08-11 | 49.77 | $9.37 | 386100 |
| 2021-08-10 | 46.34 | $9.25 | 265300 |
| 2021-08-09 | 41.95 | $9.11 | 185000 |
| 2021-08-06 | 41.62 | $9.10 | 176928 |
| 2021-08-05 | 41.62 | $9.10 | 238342 |
| 2021-08-04 | 40.73 | $9.07 | 306600 |
| 2021-08-03 | 42.81 | $9.17 | 214927 |
| 2021-08-02 | 43.23 | $9.19 | 227340 |
| 2021-07-30 | 44.47 | $9.25 | 188400 |
| 2021-07-29 | 46.16 | $9.33 | 290200 |
| 2021-07-28 | 42.82 | $9.20 | 287530 |
| 2021-07-27 | 39.24 | $9.07 | 189100 |
| 2021-07-26 | 39.24 | $9.07 | 308318 |
| 2021-07-23 | 37.33 | $9.00 | 815400 |
| 2021-07-22 | 34.83 | $8.91 | 624800 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-41.75
2026-07-17
Close Price
$11.39
Vol: 138050
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-44.52
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -41.75 | $11.39 | 138050 |
| 2026-07-16 | -37.27 | $11.48 | 79400 |
| 2026-07-15 | -35.45 | $11.50 | 118100 |
| 2026-07-14 | -25.44 | $11.64 | 136600 |
| 2026-07-13 | -33.62 | $11.56 | 275700 |
| 2026-07-10 | -49.14 | $11.38 | 107100 |
| 2026-07-09 | -52.80 | $11.38 | 177800 |
| 2026-07-08 | -40.80 | $11.53 | 126100 |
| 2026-07-07 | -33.60 | $11.62 | 117821 |
| 2026-07-06 | -52.80 | $11.38 | 118600 |
| 2026-07-02 | -50.74 | $11.46 | 138800 |
| 2026-07-01 | -66.90 | $11.26 | 198828 |
| 2026-06-30 | -64.38 | $11.31 | 533336 |
| 2026-06-29 | -89.04 | $10.95 | 417546 |
| 2026-06-26 | -97.95 | $10.82 | 245400 |
| 2026-06-25 | -90.41 | $10.93 | 319900 |
| 2026-06-24 | -97.95 | $10.82 | 525500 |
| 2026-06-23 | -89.90 | $11.36 | 297146 |
| 2026-06-22 | -90.59 | $11.48 | 198747 |
| 2026-06-18 | -82.93 | $11.57 | 201545 |
| 2026-06-17 | -78.21 | $11.64 | 275800 |
| 2026-06-16 | -69.23 | $11.71 | 133327 |
| 2026-06-15 | -85.90 | $11.58 | 143069 |
| 2026-06-12 | -53.85 | $11.83 | 115905 |
| 2026-06-11 | -66.99 | $11.81 | 174700 |
| 2026-06-10 | -88.60 | $11.60 | 175211 |
| 2026-06-09 | -85.96 | $11.63 | 186900 |
| 2026-06-08 | -92.78 | $11.71 | 157307 |
| 2026-06-05 | -100.00 | $11.64 | 252939 |
| 2026-06-04 | -79.45 | $12.03 | 207505 |
| 2026-06-03 | -79.45 | $12.03 | 203300 |
| 2026-06-02 | -57.53 | $12.19 | 173129 |
| 2026-06-01 | -83.56 | $12.00 | 197300 |
| 2026-05-29 | -73.97 | $12.07 | 201105 |
| 2026-05-28 | -78.08 | $12.04 | 187100 |
| 2026-05-27 | -93.15 | $11.93 | 175547 |
| 2026-05-26 | -69.86 | $12.10 | 190192 |
| 2026-05-22 | -78.08 | $12.04 | 192701 |
| 2026-05-21 | -76.71 | $12.05 | 132300 |
| 2026-05-20 | -65.75 | $12.13 | 192800 |
| 2026-05-19 | -76.71 | $12.05 | 152246 |
| 2026-05-18 | -76.71 | $12.05 | 190436 |
| 2026-05-15 | -100.00 | $11.88 | 239400 |
| 2026-05-14 | -50.77 | $12.28 | 209703 |
| 2026-05-13 | -18.46 | $12.49 | 366920 |
| 2026-05-12 | -17.19 | $12.49 | 287321 |
| 2026-05-11 | -25.68 | $12.51 | 222238 |
| 2026-05-08 | -60.81 | $12.25 | 89600 |
| 2026-05-07 | -71.62 | $12.17 | 145100 |
| 2026-05-06 | -44.59 | $12.37 | 189607 |
| 2026-05-05 | -20.27 | $12.55 | 163291 |
| 2026-05-04 | -39.19 | $12.41 | 241795 |
| 2026-05-01 | -44.59 | $12.37 | 158500 |
| 2026-04-30 | -37.84 | $12.42 | 224114 |
| 2026-04-29 | -78.38 | $12.12 | 155300 |
| 2026-04-28 | -87.84 | $12.05 | 112300 |
| 2026-04-27 | -64.29 | $12.07 | 142200 |
| 2026-04-24 | -59.18 | $12.12 | 125026 |
| 2026-04-23 | -58.16 | $12.13 | 169538 |
| 2026-04-22 | -54.08 | $12.17 | 132844 |
| 2026-04-21 | -47.69 | $12.08 | 91318 |
| 2026-04-20 | -34.78 | $12.22 | 209901 |
| 2026-04-17 | -36.43 | $12.19 | 365126 |
| 2026-04-16 | -17.14 | $12.46 | 193400 |
| 2026-04-15 | -26.43 | $12.33 | 151800 |
| 2026-04-14 | -9.29 | $12.57 | 168300 |
| 2026-04-13 | -4.29 | $12.64 | 164426 |
| 2026-04-10 | -7.09 | $12.48 | 76043 |
| 2026-04-09 | -13.39 | $12.40 | 198417 |
| 2026-04-08 | -11.29 | $12.40 | 232000 |
| 2026-04-07 | -22.58 | $12.26 | 112904 |
| 2026-04-06 | -24.19 | $12.24 | 212528 |
| 2026-04-02 | -20.97 | $12.28 | 120100 |
| 2026-04-01 | -38.67 | $12.22 | 274326 |
| 2026-03-31 | -59.02 | $12.05 | 499000 |
| 2026-03-30 | -73.99 | $11.88 | 308200 |
| 2026-03-27 | -76.56 | $11.90 | 134506 |
| 2026-03-26 | -77.73 | $11.87 | 133305 |
| 2026-03-25 | -76.56 | $11.90 | 173600 |
| 2026-03-24 | -83.59 | $11.72 | 324800 |
| 2026-03-23 | -91.41 | $11.52 | 229577 |
| 2026-03-20 | -97.27 | $11.37 | 451021 |
| 2026-03-19 | -94.01 | $11.82 | 263746 |
| 2026-03-18 | -98.41 | $12.00 | 185502 |
| 2026-03-17 | -92.22 | $12.20 | 141000 |
| 2026-03-16 | -95.00 | $12.15 | 128730 |
| 2026-03-13 | -96.65 | $12.13 | 197800 |
| 2026-03-12 | -80.79 | $12.43 | 346332 |
| 2026-03-11 | -81.36 | $12.42 | 371959 |
| 2026-03-10 | -85.88 | $12.34 | 182321 |
| 2026-03-09 | -87.57 | $12.31 | 285100 |
| 2026-03-06 | -95.21 | $12.27 | 329100 |
| 2026-03-05 | -88.89 | $12.42 | 351247 |
| 2026-03-04 | -67.90 | $12.76 | 385921 |
| 2026-03-03 | -47.98 | $13.03 | 383423 |
| 2026-03-02 | -11.00 | $13.64 | 330907 |
| 2026-02-27 | -2.86 | $13.56 | 208341 |
| 2026-02-26 | -3.31 | $13.32 | 176000 |
| 2026-02-25 | -17.88 | $13.10 | 157000 |
| 2026-02-24 | -21.19 | $13.05 | 170500 |
| 2026-02-23 | -35.76 | $12.83 | 182600 |
| 2026-02-20 | -41.06 | $12.75 | 110010 |
| 2026-02-19 | -46.36 | $12.67 | 223427 |
| 2026-02-18 | -39.74 | $12.77 | 278400 |
| 2026-02-17 | -36.31 | $12.80 | 502800 |
| 2026-02-13 | -13.66 | $13.15 | 215903 |
| 2026-02-12 | -12.88 | $13.16 | 262747 |
| 2026-02-11 | 0.00 | $13.28 | 238805 |
| 2026-02-10 | -6.71 | $12.95 | 172951 |
| 2026-02-09 | -11.45 | $12.86 | 236429 |
| 2026-02-06 | -27.11 | $12.60 | 237227 |
| 2026-02-05 | -40.00 | $12.33 | 292505 |
| 2026-02-04 | -20.56 | $12.68 | 317220 |
| 2026-02-03 | -21.11 | $12.67 | 343010 |
| 2026-02-02 | -51.09 | $12.11 | 562000 |
| 2026-01-30 | -29.29 | $12.47 | 419600 |
| 2026-01-29 | -8.41 | $12.87 | 406448 |
| 2026-01-28 | -0.49 | $12.80 | 309046 |
| 2026-01-27 | -3.76 | $12.57 | 302000 |
| 2026-01-26 | -4.35 | $12.54 | 337300 |
| 2026-01-23 | -1.19 | $12.44 | 357061 |
| 2026-01-22 | -0.65 | $12.31 | 375592 |
| 2026-01-21 | -3.65 | $12.10 | 356872 |
| 2026-01-20 | -3.39 | $11.88 | 797717 |
| 2026-01-16 | -3.13 | $11.88 | 222044 |
| 2026-01-15 | -5.65 | $11.81 | 296837 |
| 2026-01-14 | -3.25 | $11.83 | 411036 |
| 2026-01-13 | -8.77 | $11.68 | 342000 |
| 2026-01-12 | -8.51 | $11.50 | 277442 |
| 2026-01-09 | -12.79 | $11.39 | 192100 |
| 2026-01-08 | -13.33 | $11.36 | 156900 |
| 2026-01-07 | -14.71 | $11.33 | 230443 |
| 2026-01-06 | -7.84 | $11.40 | 430842 |
| 2026-01-05 | -13.73 | $11.34 | 474129 |
| 2026-01-02 | -5.06 | $11.21 | 446535 |
| 2025-12-31 | -23.94 | $10.98 | 390540 |
| 2025-12-30 | -6.33 | $11.04 | 293600 |
| 2025-12-29 | -36.71 | $10.80 | 256300 |
| 2025-12-26 | -2.41 | $11.07 | 195900 |
| 2025-12-24 | -6.42 | $11.01 | 107149 |
| 2025-12-23 | 0.00 | $11.07 | 228630 |
| 2025-12-22 | -15.15 | $10.87 | 187300 |
| 2025-12-19 | -17.65 | $10.83 | 138117 |
| 2025-12-18 | -25.00 | $10.73 | 127500 |
| 2025-12-17 | -26.47 | $10.71 | 138519 |
| 2025-12-16 | -30.88 | $10.65 | 252639 |
| 2025-12-15 | -22.06 | $10.77 | 174715 |
| 2025-12-12 | -20.59 | $10.79 | 175600 |
| 2025-12-11 | -4.51 | $10.98 | 314805 |
| 2025-12-10 | 0.00 | $10.76 | 120155 |
| 2025-12-09 | -8.82 | $10.64 | 190900 |
| 2025-12-08 | -19.61 | $10.53 | 166400 |
| 2025-12-05 | -6.86 | $10.66 | 226816 |
| 2025-12-04 | 0.00 | $10.65 | 140800 |
| 2025-12-03 | -4.49 | $10.56 | 168515 |
| 2025-12-02 | -15.48 | $10.41 | 133127 |
| 2025-12-01 | -7.32 | $10.46 | 249400 |
| 2025-11-28 | -5.80 | $10.35 | 122708 |
| 2025-11-26 | -17.91 | $10.25 | 192200 |
| 2025-11-25 | -56.72 | $9.99 | 111906 |
| 2025-11-24 | -80.60 | $9.83 | 249146 |
| 2025-11-21 | -95.52 | $9.73 | 123800 |
| 2025-11-20 | -92.54 | $9.75 | 91419 |
| 2025-11-19 | -80.60 | $9.83 | 138319 |
| 2025-11-18 | -67.65 | $9.91 | 162400 |
| 2025-11-17 | -63.24 | $9.94 | 199612 |
| 2025-11-14 | -43.48 | $10.07 | 261900 |
| 2025-11-13 | -10.14 | $10.30 | 311376 |
| 2025-11-12 | -9.09 | $10.28 | 181440 |
| 2025-11-11 | -1.56 | $10.31 | 222755 |
| 2025-11-10 | 0.00 | $10.16 | 211541 |
| 2025-11-07 | -17.95 | $10.00 | 178504 |
| 2025-11-06 | -70.18 | $9.85 | 234500 |
| 2025-11-05 | -78.95 | $9.84 | 169601 |
| 2025-11-04 | -88.16 | $9.77 | 284722 |
| 2025-11-03 | -81.71 | $9.83 | 138800 |
| 2025-10-31 | -79.27 | $9.85 | 216134 |
| 2025-10-30 | -81.71 | $9.83 | 169200 |
| 2025-10-29 | -75.61 | $9.88 | 156600 |
| 2025-10-28 | -69.51 | $9.93 | 272100 |
| 2025-10-27 | -69.51 | $9.93 | 296428 |
| 2025-10-24 | -69.51 | $9.93 | 209000 |
| 2025-10-23 | -70.73 | $9.92 | 411824 |
| 2025-10-22 | -87.80 | $9.78 | 515800 |
| 2025-10-21 | -93.90 | $9.73 | 368708 |
| 2025-10-20 | -85.37 | $9.80 | 362026 |
| 2025-10-17 | -98.78 | $9.69 | 234700 |
| 2025-10-16 | -98.63 | $9.78 | 343900 |
| 2025-10-15 | -91.43 | $9.86 | 450633 |
| 2025-10-14 | -87.14 | $9.89 | 320863 |
| 2025-10-13 | -96.61 | $9.93 | 483904 |
| 2025-10-10 | -92.98 | $9.97 | 270976 |
| 2025-10-09 | -50.88 | $10.21 | 187600 |
| 2025-10-08 | -29.82 | $10.33 | 220400 |
| 2025-10-07 | -36.84 | $10.29 | 189456 |
| 2025-10-06 | -14.89 | $10.33 | 187400 |
| 2025-10-03 | -29.79 | $10.26 | 145533 |
| 2025-10-02 | -21.28 | $10.30 | 213201 |
| 2025-10-01 | -14.89 | $10.33 | 333434 |
| 2025-09-30 | -33.33 | $10.17 | 304547 |
| 2025-09-29 | -33.33 | $10.17 | 375200 |
| 2025-09-26 | -3.23 | $10.23 | 160000 |
| 2025-09-25 | 0.00 | $10.22 | 207200 |
| 2025-09-24 | -3.33 | $10.21 | 194831 |
| 2025-09-23 | -9.38 | $10.17 | 239501 |
| 2025-09-22 | -42.42 | $10.06 | 235550 |
| 2025-09-19 | -35.85 | $10.01 | 133300 |
| 2025-09-18 | -25.00 | $10.04 | 129625 |
| 2025-09-17 | -27.69 | $10.02 | 173005 |
| 2025-09-16 | -29.23 | $10.01 | 134807 |
| 2025-09-15 | -27.27 | $10.02 | 203345 |
| 2025-09-12 | -9.09 | $10.13 | 106000 |
| 2025-09-11 | -4.55 | $10.16 | 278900 |
| 2025-09-10 | -7.58 | $10.14 | 170900 |
| 2025-09-09 | -19.70 | $10.06 | 187600 |
| 2025-09-08 | -16.67 | $10.08 | 143608 |
| 2025-09-05 | -24.24 | $10.03 | 99100 |
| 2025-09-04 | -30.30 | $9.99 | 104100 |
| 2025-09-03 | -27.27 | $10.01 | 315202 |
| 2025-09-02 | -25.68 | $10.00 | 259500 |
| 2025-08-29 | -10.13 | $10.11 | 277500 |
| 2025-08-28 | -4.41 | $10.05 | 174000 |
| 2025-08-27 | -11.67 | $9.93 | 182000 |
| 2025-08-26 | 0.00 | $9.99 | 202100 |
| 2025-08-25 | -3.85 | $9.90 | 184549 |
| 2025-08-22 | -8.33 | $9.84 | 226638 |
| 2025-08-21 | -39.53 | $9.66 | 68400 |
| 2025-08-20 | -55.81 | $9.59 | 123112 |
| 2025-08-19 | -53.49 | $9.60 | 93700 |
| 2025-08-18 | -60.47 | $9.57 | 178800 |
| 2025-08-15 | -69.77 | $9.53 | 92000 |
| 2025-08-14 | -37.21 | $9.67 | 115765 |
| 2025-08-13 | -30.23 | $9.70 | 122020 |
| 2025-08-12 | -39.53 | $9.66 | 131200 |
| 2025-08-11 | -58.14 | $9.58 | 156022 |
| 2025-08-08 | -53.49 | $9.60 | 114331 |
| 2025-08-07 | -65.12 | $9.55 | 102349 |
| 2025-08-06 | -51.16 | $9.61 | 102600 |
| 2025-08-05 | -58.14 | $9.58 | 132500 |
| 2025-08-04 | -86.05 | $9.46 | 142200 |
| 2025-08-01 | -95.12 | $9.44 | 132300 |
| 2025-07-31 | -75.68 | $9.55 | 168900 |
| 2025-07-30 | -72.97 | $9.56 | 151218 |
| 2025-07-29 | -35.14 | $9.70 | 125900 |
| 2025-07-28 | -26.67 | $9.71 | 117232 |
| 2025-07-25 | -12.50 | $9.77 | 104520 |
| 2025-07-24 | -9.43 | $9.78 | 241727 |
| 2025-07-23 | -5.26 | $9.76 | 240000 |
| 2025-07-22 | -17.54 | $9.69 | 330903 |
| 2025-07-21 | -26.32 | $9.64 | 118501 |
| 2025-07-18 | -33.33 | $9.60 | 1.1M |
| 2025-07-17 | -35.09 | $9.59 | 217604 |
| 2025-07-16 | -42.11 | $9.55 | 205500 |
| 2025-07-15 | -49.12 | $9.51 | 155500 |
| 2025-07-14 | -17.54 | $9.69 | 228732 |
| 2025-07-11 | -7.02 | $9.75 | 119000 |
| 2025-07-10 | 0.00 | $9.78 | 169948 |
| 2025-07-09 | -5.66 | $9.72 | 100739 |
| 2025-07-08 | -1.89 | $9.74 | 132252 |
| 2025-07-07 | -22.64 | $9.63 | 199800 |
| 2025-07-03 | 0.00 | $9.75 | 103500 |
| 2025-07-02 | -6.25 | $9.67 | 196700 |
| 2025-07-01 | -10.81 | $9.55 | 145823 |
| 2025-06-30 | -37.84 | $9.45 | 205527 |
| 2025-06-27 | -48.65 | $9.41 | 170600 |
| 2025-06-26 | -62.16 | $9.36 | 167900 |
| 2025-06-25 | -91.89 | $9.25 | 167100 |
| 2025-06-24 | -72.22 | $9.33 | 149231 |
| 2025-06-23 | -53.19 | $9.34 | 125800 |
| 2025-06-20 | -42.55 | $9.39 | 121600 |
| 2025-06-18 | -27.66 | $9.46 | 107303 |
| 2025-06-17 | -23.40 | $9.48 | 118000 |
| 2025-06-16 | -23.40 | $9.48 | 131300 |
| 2025-06-13 | -29.79 | $9.45 | 263200 |
| 2025-06-12 | -34.04 | $9.43 | 171002 |
| 2025-06-11 | -27.66 | $9.46 | 172981 |
| 2025-06-10 | -8.51 | $9.55 | 163600 |
| 2025-06-09 | -31.91 | $9.44 | 209448 |
| 2025-06-06 | -13.73 | $9.52 | 168421 |
| 2025-06-05 | -21.43 | $9.47 | 213649 |
| 2025-06-04 | -17.46 | $9.48 | 438803 |
| 2025-06-03 | 0.00 | $9.44 | 298100 |
| 2025-06-02 | -21.43 | $9.28 | 240633 |
| 2025-05-30 | -33.33 | $9.23 | 222700 |
| 2025-05-29 | -11.11 | $9.32 | 199917 |
| 2025-05-28 | -24.49 | $9.25 | 158500 |
| 2025-05-27 | -2.08 | $9.35 | 115106 |
| 2025-05-23 | -25.00 | $9.24 | 91229 |
| 2025-05-22 | -27.45 | $9.22 | 76640 |
| 2025-05-21 | -31.37 | $9.20 | 90606 |
| 2025-05-20 | -29.03 | $9.18 | 62008 |
| 2025-05-19 | -25.00 | $9.18 | 102400 |
| 2025-05-16 | -16.46 | $9.23 | 116600 |
| 2025-05-15 | -22.78 | $9.18 | 94100 |
| 2025-05-14 | -5.06 | $9.32 | 199900 |
| 2025-05-13 | -1.27 | $9.35 | 166100 |
| 2025-05-12 | -15.29 | $9.22 | 170600 |
| 2025-05-09 | -2.27 | $9.13 | 89117 |
| 2025-05-08 | -7.14 | $9.05 | 106140 |
| 2025-05-07 | -7.94 | $9.00 | 70300 |
| 2025-05-06 | -7.94 | $9.00 | 97700 |
| 2025-05-05 | -9.52 | $8.98 | 132146 |
| 2025-05-02 | -3.97 | $9.05 | 144203 |
| 2025-05-01 | -14.71 | $9.00 | 229702 |
| 2025-04-30 | -26.62 | $8.97 | 269500 |
| 2025-04-29 | -22.01 | $9.08 | 154225 |
| 2025-04-28 | -23.90 | $9.05 | 124833 |
| 2025-04-25 | -32.08 | $8.92 | 217000 |
| 2025-04-24 | -32.30 | $8.93 | 206715 |
| 2025-04-23 | -38.51 | $8.83 | 325400 |
| 2025-04-22 | -44.17 | $8.75 | 258156 |
| 2025-04-21 | -53.37 | $8.60 | 303200 |
| 2025-04-17 | -42.94 | $8.77 | 190000 |
| 2025-04-16 | -49.08 | $8.67 | 262400 |
| 2025-04-15 | -52.15 | $8.62 | 280831 |
| 2025-04-14 | -49.69 | $8.66 | 566037 |
| 2025-04-11 | -62.58 | $8.45 | 662200 |
| 2025-04-10 | -64.42 | $8.42 | 398416 |
| 2025-04-09 | -57.67 | $8.53 | 938022 |
| 2025-04-08 | -87.42 | $8.08 | 526947 |
| 2025-04-07 | -92.45 | $8.00 | 573000 |
| 2025-04-04 | -95.08 | $8.31 | 595600 |
| 2025-04-03 | -76.67 | $9.01 | 319500 |
| 2025-04-02 | -14.29 | $9.38 | 145101 |
| 2025-04-01 | -13.33 | $9.37 | 201000 |
| 2025-03-31 | -18.42 | $9.33 | 292045 |
| 2025-03-28 | -17.11 | $9.34 | 102300 |
| 2025-03-27 | -5.26 | $9.43 | 135506 |
| 2025-03-26 | -13.16 | $9.37 | 126600 |
| 2025-03-25 | -21.05 | $9.31 | 277800 |
| 2025-03-24 | -8.00 | $9.40 | 141619 |
| 2025-03-21 | -21.33 | $9.30 | 92900 |
| 2025-03-20 | -4.00 | $9.43 | 226441 |
| 2025-03-19 | -6.67 | $9.41 | 244400 |
| 2025-03-18 | -4.76 | $9.31 | 257136 |
| 2025-03-17 | -11.29 | $9.26 | 159341 |
| 2025-03-14 | -38.71 | $9.09 | 224700 |
| 2025-03-13 | -58.06 | $8.97 | 221000 |
| 2025-03-12 | -58.06 | $8.97 | 210700 |
| 2025-03-11 | -70.97 | $8.89 | 345700 |
| 2025-03-10 | -64.52 | $8.93 | 275932 |
| 2025-03-07 | -41.94 | $9.07 | 357400 |
| 2025-03-06 | -69.35 | $8.90 | 375103 |
| 2025-03-05 | -79.03 | $8.84 | 275130 |
| 2025-03-04 | -88.71 | $8.78 | 481200 |
| 2025-03-03 | -89.58 | $8.90 | 292645 |
| 2025-02-28 | -64.58 | $9.02 | 171500 |
| 2025-02-27 | -75.00 | $8.97 | 239700 |
| 2025-02-26 | -75.00 | $8.97 | 203818 |
| 2025-02-25 | -68.75 | $9.00 | 186530 |
| 2025-02-24 | -54.17 | $9.07 | 174900 |
| 2025-02-21 | -31.25 | $9.18 | 191926 |
| 2025-02-20 | -2.08 | $9.32 | 151000 |
| 2025-02-19 | -24.00 | $9.23 | 186901 |
| 2025-02-18 | -13.73 | $9.29 | 329560 |
| 2025-02-14 | -39.22 | $9.16 | 183528 |
| 2025-02-13 | -45.10 | $9.13 | 290500 |
| 2025-02-12 | -60.78 | $9.05 | 278900 |
| 2025-02-11 | -49.02 | $9.11 | 865205 |
| 2025-02-10 | -41.18 | $9.15 | 211500 |
| 2025-02-07 | -56.86 | $9.07 | 193100 |
| 2025-02-06 | -60.38 | $9.04 | 226600 |
| 2025-02-05 | -61.11 | $9.03 | 240919 |
| 2025-02-04 | -60.66 | $8.99 | 409831 |
| 2025-02-03 | -70.59 | $8.88 | 676600 |
| 2025-01-31 | -50.67 | $8.98 | 830475 |
| 2025-01-30 | -38.64 | $9.02 | 817000 |
| 2025-01-29 | -35.23 | $9.05 | 240205 |
| 2025-01-28 | -21.59 | $9.17 | 233234 |
| 2025-01-27 | -28.41 | $9.11 | 215330 |
| 2025-01-24 | -23.86 | $9.15 | 206500 |
| 2025-01-23 | -13.64 | $9.24 | 145242 |
| 2025-01-22 | -17.58 | $9.20 | 182616 |
| 2025-01-21 | -4.21 | $9.32 | 227321 |
| 2025-01-17 | -4.55 | $9.25 | 887200 |
| 2025-01-16 | -17.65 | $9.11 | 196000 |
| 2025-01-15 | -7.06 | $9.20 | 216227 |
| 2025-01-14 | -9.41 | $9.18 | 286920 |
| 2025-01-13 | -24.73 | $9.11 | 388700 |
| 2025-01-10 | -44.33 | $8.95 | 221805 |
| 2025-01-08 | -44.44 | $8.96 | 187230 |
| 2025-01-07 | -50.51 | $8.90 | 257900 |
| 2025-01-06 | -60.61 | $8.80 | 322145 |
| 2025-01-03 | -65.66 | $8.75 | 242633 |
| 2025-01-02 | -72.00 | $8.69 | 255200 |
| 2024-12-31 | -87.13 | $8.54 | 637100 |
| 2024-12-30 | -91.74 | $8.50 | 459724 |
| 2024-12-27 | -84.82 | $8.58 | 356936 |
| 2024-12-26 | -78.57 | $8.65 | 271932 |
| 2024-12-24 | -76.79 | $8.67 | 166100 |
| 2024-12-23 | -81.74 | $8.62 | 343097 |
| 2024-12-20 | -86.96 | $8.56 | 272500 |
| 2024-12-19 | -98.26 | $8.43 | 403646 |
| 2024-12-18 | -95.15 | $8.58 | 543029 |
| 2024-12-17 | -95.29 | $8.75 | 659328 |
| 2024-12-16 | -98.11 | $9.04 | 659100 |
| 2024-12-13 | -75.51 | $9.19 | 118419 |
| 2024-12-12 | -75.51 | $9.19 | 135900 |
| 2024-12-11 | -59.18 | $9.27 | 137522 |
| 2024-12-10 | -57.14 | $9.28 | 230905 |
| 2024-12-09 | -56.60 | $9.30 | 184222 |
| 2024-12-06 | -76.36 | $9.20 | 162100 |
| 2024-12-05 | -58.18 | $9.30 | 204121 |
| 2024-12-04 | -52.73 | $9.33 | 162000 |
| 2024-12-03 | -45.45 | $9.37 | 218429 |
| 2024-12-02 | -56.36 | $9.31 | 337304 |
| 2024-11-29 | -27.27 | $9.47 | 210445 |
| 2024-11-27 | -30.91 | $9.45 | 321617 |
| 2024-11-26 | -49.09 | $9.35 | 134027 |
| 2024-11-25 | -47.27 | $9.36 | 249900 |
| 2024-11-22 | -52.73 | $9.33 | 167500 |
| 2024-11-21 | -56.36 | $9.31 | 171300 |
| 2024-11-20 | -74.55 | $9.21 | 183706 |
| 2024-11-19 | -78.18 | $9.19 | 163048 |
| 2024-11-18 | -70.91 | $9.23 | 201834 |
| 2024-11-15 | -98.15 | $9.09 | 163748 |
| 2024-11-14 | -93.75 | $9.17 | 138540 |
| 2024-11-13 | -89.58 | $9.19 | 204243 |
| 2024-11-12 | -100.00 | $9.22 | 177406 |
| 2024-11-11 | -53.13 | $9.45 | 137900 |
| 2024-11-08 | -14.29 | $9.60 | 299326 |
| 2024-11-07 | -20.00 | $9.58 | 133900 |
| 2024-11-06 | -17.14 | $9.59 | 337636 |
| 2024-11-05 | -57.14 | $9.45 | 87911 |
| 2024-11-04 | -82.86 | $9.36 | 130300 |
| 2024-11-01 | -68.42 | $9.42 | 161400 |
| 2024-10-31 | -94.74 | $9.32 | 171225 |
| 2024-10-30 | -81.82 | $9.41 | 215427 |
| 2024-10-29 | -84.62 | $9.41 | 127500 |
| 2024-10-28 | -79.49 | $9.43 | 200133 |
| 2024-10-25 | -66.67 | $9.48 | 145246 |
| 2024-10-24 | -74.36 | $9.45 | 154813 |
| 2024-10-23 | -62.79 | $9.47 | 209706 |
| 2024-10-22 | -39.53 | $9.57 | 218218 |
| 2024-10-21 | -62.79 | $9.47 | 130621 |
| 2024-10-18 | -66.04 | $9.39 | 157400 |
| 2024-10-17 | -60.71 | $9.40 | 114509 |
| 2024-10-16 | -62.50 | $9.39 | 141915 |
| 2024-10-15 | -55.74 | $9.40 | 139100 |
| 2024-10-14 | -22.58 | $9.60 | 159530 |
| 2024-10-11 | -26.98 | $9.57 | 95800 |
| 2024-10-10 | -36.23 | $9.49 | 101204 |
| 2024-10-09 | -38.10 | $9.42 | 184017 |
| 2024-10-08 | -39.53 | $9.40 | 244400 |
| 2024-10-07 | -20.93 | $9.56 | 244900 |
| 2024-10-04 | -12.79 | $9.63 | 172000 |
| 2024-10-03 | -18.60 | $9.58 | 188001 |
| 2024-10-02 | -6.98 | $9.68 | 216800 |
| 2024-10-01 | -2.53 | $9.65 | 189944 |
| 2024-09-30 | -8.86 | $9.60 | 201900 |
| 2024-09-27 | 0.00 | $9.57 | 242000 |
| 2024-09-26 | -9.68 | $9.44 | 351900 |
| 2024-09-25 | -16.13 | $9.40 | 195000 |
| 2024-09-24 | -1.61 | $9.49 | 235447 |
| 2024-09-23 | -7.69 | $9.36 | 203600 |
| 2024-09-20 | -38.46 | $9.20 | 170735 |
| 2024-09-19 | -21.15 | $9.29 | 255600 |
| 2024-09-18 | -48.08 | $9.15 | 147700 |
| 2024-09-17 | -46.15 | $9.16 | 198100 |
| 2024-09-16 | -55.77 | $9.11 | 182235 |
| 2024-09-13 | -46.15 | $9.16 | 271800 |
| 2024-09-12 | -71.15 | $9.03 | 145300 |
| 2024-09-11 | -90.38 | $8.93 | 522435 |
| 2024-09-10 | -92.00 | $8.94 | 285738 |
| 2024-09-09 | -73.08 | $9.02 | 227136 |
| 2024-09-06 | -71.67 | $8.97 | 247400 |
| 2024-09-05 | -52.46 | $9.08 | 169800 |
| 2024-09-04 | -51.52 | $9.06 | 194932 |
| 2024-09-03 | -39.13 | $9.13 | 338446 |
| 2024-08-30 | -17.14 | $9.28 | 272800 |
| 2024-08-29 | -12.86 | $9.31 | 254500 |
| 2024-08-28 | -28.95 | $9.24 | 296800 |
| 2024-08-27 | -26.83 | $9.30 | 101200 |
| 2024-08-26 | -23.17 | $9.33 | 81200 |
| 2024-08-23 | -32.93 | $9.25 | 127907 |
| 2024-08-22 | -42.68 | $9.17 | 77500 |
| 2024-08-21 | -43.90 | $9.16 | 142800 |
| 2024-08-20 | -57.32 | $9.05 | 219112 |
| 2024-08-19 | -42.68 | $9.17 | 162821 |
| 2024-08-16 | -60.98 | $9.02 | 157900 |
| 2024-08-15 | -53.66 | $9.08 | 132269 |
| 2024-08-14 | -65.85 | $8.98 | 150815 |
| 2024-08-13 | -69.51 | $8.95 | 146200 |
| 2024-08-12 | -73.17 | $8.92 | 207200 |
| 2024-08-09 | -75.61 | $8.90 | 114424 |
| 2024-08-08 | -80.49 | $8.86 | 211231 |
| 2024-08-07 | -92.68 | $8.76 | 276100 |
| 2024-08-06 | -97.56 | $8.72 | 304700 |
| 2024-08-05 | -90.24 | $8.78 | 349300 |
| 2024-08-02 | -88.89 | $9.04 | 156525 |
| 2024-08-01 | -57.14 | $9.28 | 180000 |
| 2024-07-31 | -16.67 | $9.45 | 237000 |
| 2024-07-30 | -34.21 | $9.35 | 106331 |
| 2024-07-29 | -52.63 | $9.28 | 189600 |
| 2024-07-26 | -31.58 | $9.36 | 252722 |
| 2024-07-25 | -60.53 | $9.25 | 185100 |
| 2024-07-24 | -91.67 | $9.15 | 225310 |
| 2024-07-23 | -71.79 | $9.20 | 158600 |
| 2024-07-22 | -40.00 | $9.28 | 246648 |
| 2024-07-19 | -29.03 | $9.30 | 81731 |
| 2024-07-18 | -24.19 | $9.33 | 251034 |
| 2024-07-17 | -11.29 | $9.41 | 201815 |
| 2024-07-16 | -1.56 | $9.43 | 158657 |
| 2024-07-15 | -6.35 | $9.39 | 165517 |
| 2024-07-12 | -6.45 | $9.38 | 148539 |
| 2024-07-11 | -6.67 | $9.36 | 182933 |
| 2024-07-10 | -5.17 | $9.35 | 172009 |
| 2024-07-09 | -10.34 | $9.32 | 168976 |
| 2024-07-08 | 0.00 | $9.36 | 156615 |
| 2024-07-05 | -5.36 | $9.33 | 92229 |
| 2024-07-03 | -5.36 | $9.33 | 111800 |
| 2024-07-02 | -18.52 | $9.24 | 119817 |
| 2024-07-01 | -23.21 | $9.23 | 212900 |
| 2024-06-28 | -37.10 | $9.19 | 207172 |
| 2024-06-27 | -29.03 | $9.24 | 166100 |
| 2024-06-26 | -40.32 | $9.17 | 190214 |
| 2024-06-25 | -47.83 | $9.16 | 206488 |
| 2024-06-24 | -47.83 | $9.16 | 269100 |
| 2024-06-21 | -82.61 | $8.92 | 207000 |
| 2024-06-20 | -80.77 | $8.95 | 337307 |
| 2024-06-18 | -85.90 | $8.91 | 203000 |
| 2024-06-17 | -91.03 | $8.87 | 126700 |
| 2024-06-14 | -97.26 | $8.87 | 159800 |
| 2024-06-13 | -95.16 | $8.99 | 179700 |
| 2024-06-12 | -96.08 | $9.09 | 135900 |
| 2024-06-11 | -86.27 | $9.14 | 155000 |
| 2024-06-10 | -82.35 | $9.16 | 123400 |
| 2024-06-07 | -92.16 | $9.11 | 134300 |
| 2024-06-06 | -68.63 | $9.23 | 114500 |
| 2024-06-05 | -76.47 | $9.19 | 190500 |
| 2024-06-04 | -90.00 | $9.13 | 208200 |
| 2024-06-03 | -77.78 | $9.30 | 151900 |
| 2024-05-31 | -60.00 | $9.34 | 278900 |
| 2024-05-30 | -54.76 | $9.35 | 140422 |
| 2024-05-29 | -68.89 | $9.27 | 174500 |
| 2024-05-28 | -37.78 | $9.41 | 153800 |
| 2024-05-24 | -51.11 | $9.35 | 104118 |
| 2024-05-23 | -64.44 | $9.29 | 151100 |
| 2024-05-22 | -20.75 | $9.47 | 298400 |
| 2024-05-21 | -1.92 | $9.56 | 238434 |
| 2024-05-20 | -10.00 | $9.49 | 242312 |
| 2024-05-17 | -16.67 | $9.45 | 260000 |
| 2024-05-16 | -27.78 | $9.39 | 243600 |
| 2024-05-15 | -33.33 | $9.36 | 412847 |
| 2024-05-14 | -35.19 | $9.35 | 332146 |
| 2024-05-13 | -14.29 | $9.45 | 375500 |
| 2024-05-10 | -19.05 | $9.42 | 187000 |
| 2024-05-09 | -1.72 | $9.48 | 323231 |
| 2024-05-08 | -12.00 | $9.35 | 165000 |
| 2024-05-07 | -7.84 | $9.38 | 153528 |
| 2024-05-06 | -25.00 | $9.30 | 221145 |
| 2024-05-03 | -47.37 | $9.21 | 95640 |
| 2024-05-02 | -52.63 | $9.18 | 93600 |
| 2024-05-01 | -56.14 | $9.16 | 194200 |
| 2024-04-30 | -47.37 | $9.21 | 263909 |
| 2024-04-29 | -28.07 | $9.32 | 128500 |
| 2024-04-26 | -40.35 | $9.25 | 153500 |
| 2024-04-25 | -59.65 | $9.14 | 108548 |
| 2024-04-24 | -48.61 | $9.13 | 118800 |
| 2024-04-23 | -47.22 | $9.14 | 123800 |
| 2024-04-22 | -48.61 | $9.13 | 179100 |
| 2024-04-19 | -54.17 | $9.09 | 204500 |
| 2024-04-18 | -52.78 | $9.10 | 151300 |
| 2024-04-17 | -58.33 | $9.06 | 175724 |
| 2024-04-16 | -65.28 | $9.01 | 350000 |
| 2024-04-15 | -59.72 | $9.05 | 389300 |
| 2024-04-12 | -41.67 | $9.18 | 369204 |
| 2024-04-11 | -12.50 | $9.39 | 155600 |
| 2024-04-10 | -15.28 | $9.37 | 183229 |
| 2024-04-09 | -14.47 | $9.37 | 249500 |
| 2024-04-08 | -14.63 | $9.36 | 319811 |
| 2024-04-05 | 0.00 | $9.46 | 218700 |
| 2024-04-04 | -14.81 | $9.34 | 281100 |
| 2024-04-03 | -4.26 | $9.34 | 224800 |
| 2024-04-02 | 0.00 | $9.28 | 354429 |
| 2024-04-01 | -3.49 | $9.13 | 346600 |
| 2024-03-28 | -1.27 | $9.08 | 504200 |
| 2024-03-27 | -11.84 | $8.96 | 316929 |
| 2024-03-26 | -31.25 | $8.80 | 354500 |
| 2024-03-25 | -20.00 | $8.89 | 298400 |
| 2024-03-22 | -21.25 | $8.88 | 333928 |
| 2024-03-21 | -1.25 | $9.04 | 250617 |
| 2024-03-20 | 0.00 | $8.97 | 187400 |
| 2024-03-19 | -8.33 | $8.91 | 223611 |
| 2024-03-18 | -4.17 | $8.94 | 161900 |
| 2024-03-15 | -16.67 | $8.85 | 172938 |
| 2024-03-14 | -15.28 | $8.86 | 258631 |
| 2024-03-13 | -5.56 | $8.93 | 411591 |
| 2024-03-12 | -1.85 | $8.78 | 243700 |
| 2024-03-11 | -1.96 | $8.75 | 163500 |
| 2024-03-08 | -13.73 | $8.69 | 179884 |
| 2024-03-07 | 0.00 | $8.72 | 330700 |
| 2024-03-06 | -21.43 | $8.58 | 554804 |
| 2024-03-05 | -64.71 | $8.37 | 1.5M |
| 2024-03-04 | -73.53 | $8.34 | 1.1M |
| 2024-03-01 | -47.06 | $8.43 | 499200 |
| 2024-02-29 | -85.00 | $8.31 | 434300 |
| 2024-02-28 | -87.50 | $8.30 | 393300 |
| 2024-02-27 | -89.47 | $8.31 | 843400 |
| 2024-02-26 | -87.88 | $8.36 | 317900 |
| 2024-02-23 | -75.76 | $8.40 | 247900 |
| 2024-02-22 | -48.48 | $8.49 | 219200 |
| 2024-02-21 | -54.55 | $8.47 | 299000 |
| 2024-02-20 | -84.85 | $8.37 | 265540 |
| 2024-02-16 | -69.70 | $8.42 | 229000 |
| 2024-02-15 | -57.58 | $8.46 | 444830 |
| 2024-02-14 | -93.94 | $8.34 | 503100 |
| 2024-02-13 | -51.52 | $8.48 | 378431 |
| 2024-02-12 | -59.09 | $8.59 | 140300 |
| 2024-02-09 | -80.88 | $8.45 | 192300 |
| 2024-02-08 | -72.06 | $8.51 | 184028 |
| 2024-02-07 | -77.94 | $8.47 | 167300 |
| 2024-02-06 | -75.00 | $8.49 | 244900 |
| 2024-02-05 | -86.76 | $8.41 | 293201 |
| 2024-02-02 | -77.94 | $8.47 | 347700 |
| 2024-02-01 | -57.35 | $8.61 | 281033 |
| 2024-01-31 | -70.59 | $8.52 | 321211 |
| 2024-01-30 | -63.38 | $8.58 | 640240 |
| 2024-01-29 | -53.52 | $8.65 | 215807 |
| 2024-01-26 | -61.64 | $8.60 | 283011 |
| 2024-01-25 | -68.35 | $8.57 | 296900 |
| 2024-01-24 | -75.95 | $8.51 | 254700 |
| 2024-01-23 | -84.81 | $8.44 | 333007 |
| 2024-01-22 | -100.00 | $8.35 | 726100 |
| 2024-01-19 | -86.59 | $8.46 | 1.7M |
| 2024-01-18 | -98.67 | $8.43 | 454600 |
| 2024-01-17 | -97.10 | $8.50 | 399500 |
| 2024-01-16 | -96.36 | $8.64 | 507643 |
| 2024-01-12 | -48.65 | $8.99 | 393414 |
| 2024-01-11 | -64.81 | $8.82 | 234900 |
| 2024-01-10 | -61.02 | $8.81 | 254946 |
| 2024-01-09 | -55.93 | $8.84 | 250856 |
| 2024-01-08 | -41.94 | $8.91 | 329527 |
| 2024-01-05 | -35.38 | $8.94 | 186504 |
| 2024-01-04 | -43.08 | $8.89 | 282434 |
| 2024-01-03 | -29.23 | $8.98 | 278145 |
| 2024-01-02 | -30.77 | $8.97 | 371773 |
| 2023-12-29 | -44.62 | $8.88 | 252000 |
| 2023-12-28 | -32.31 | $8.96 | 266300 |
| 2023-12-27 | -18.46 | $9.05 | 196830 |
| 2023-12-26 | -24.62 | $9.01 | 255707 |
| 2023-12-22 | -18.46 | $9.05 | 179800 |
| 2023-12-21 | -30.77 | $8.97 | 377900 |
| 2023-12-20 | -35.38 | $8.94 | 536100 |
| 2023-12-19 | 0.00 | $9.14 | 231020 |
| 2023-12-18 | -18.18 | $8.97 | 396400 |
| 2023-12-15 | -30.19 | $8.89 | 290400 |
| 2023-12-14 | -15.09 | $8.97 | 438600 |
| 2023-12-13 | -49.06 | $8.79 | 199500 |
| 2023-12-12 | -81.13 | $8.62 | 270931 |
| 2023-12-11 | -58.33 | $8.70 | 215413 |
| 2023-12-08 | -66.13 | $8.64 | 326500 |
| 2023-12-07 | -80.65 | $8.55 | 621525 |
| 2023-12-06 | -80.65 | $8.55 | 586900 |
| 2023-12-05 | -64.52 | $8.65 | 346900 |
| 2023-12-04 | -35.48 | $8.83 | 406200 |
| 2023-12-01 | -6.45 | $9.01 | 206000 |
| 2023-11-30 | -12.73 | $8.91 | 329120 |
| 2023-11-29 | -14.55 | $8.90 | 255500 |
| 2023-11-28 | -3.64 | $8.96 | 206000 |
| 2023-11-27 | -20.75 | $8.85 | 236647 |
| 2023-11-24 | -11.32 | $8.90 | 159828 |
| 2023-11-22 | -16.98 | $8.87 | 207211 |
| 2023-11-21 | -7.55 | $8.92 | 218800 |
| 2023-11-20 | -11.54 | $8.89 | 205637 |
| 2023-11-17 | -30.77 | $8.79 | 471838 |
| 2023-11-16 | -55.77 | $8.66 | 237042 |
| 2023-11-15 | -48.21 | $8.72 | 204638 |
| 2023-11-14 | -65.67 | $8.66 | 198508 |
| 2023-11-13 | -84.29 | $8.54 | 219043 |
| 2023-11-10 | -94.29 | $8.47 | 200019 |
| 2023-11-09 | -100.00 | $8.43 | 239714 |
| 2023-11-08 | -97.06 | $8.47 | 178100 |
| 2023-11-07 | -96.67 | $8.55 | 291847 |
| 2023-11-06 | -74.55 | $8.72 | 302700 |
| 2023-11-03 | -45.45 | $8.88 | 224906 |
| 2023-11-02 | -54.55 | $8.83 | 189300 |
| 2023-11-01 | -83.64 | $8.67 | 234715 |
| 2023-10-31 | -92.73 | $8.62 | 323502 |
| 2023-10-30 | -85.19 | $8.67 | 219924 |
| 2023-10-27 | -96.77 | $8.62 | 208714 |
| 2023-10-26 | -91.67 | $8.67 | 198200 |
| 2023-10-25 | -90.28 | $8.68 | 98110 |
| 2023-10-24 | -87.50 | $8.70 | 301700 |
| 2023-10-23 | -95.83 | $8.64 | 390006 |
| 2023-10-20 | -77.03 | $8.78 | 208101 |
| 2023-10-19 | -66.25 | $8.88 | 243149 |
| 2023-10-18 | -52.50 | $8.99 | 204300 |
| 2023-10-17 | -44.83 | $9.09 | 248600 |
| 2023-10-16 | -53.93 | $9.02 | 228445 |
| 2023-10-13 | -57.14 | $9.00 | 232500 |
| 2023-10-12 | -61.96 | $8.96 | 148200 |
| 2023-10-11 | -53.26 | $9.04 | 156700 |
| 2023-10-10 | -52.17 | $9.05 | 221600 |
| 2023-10-09 | -57.61 | $9.00 | 328700 |
| 2023-10-06 | -76.60 | $8.83 | 372200 |
| 2023-10-05 | -98.89 | $8.66 | 230825 |
| 2023-10-04 | -95.51 | $8.70 | 361749 |
| 2023-10-03 | -95.89 | $8.90 | 207000 |
| 2023-10-02 | -98.44 | $9.01 | 326829 |
| 2023-09-29 | -87.76 | $9.21 | 580312 |
| 2023-09-28 | -79.59 | $9.25 | 294122 |
| 2023-09-27 | -85.71 | $9.22 | 257302 |
| 2023-09-26 | -100.00 | $9.15 | 273940 |
| 2023-09-25 | -83.72 | $9.28 | 172000 |
| 2023-09-22 | -57.45 | $9.37 | 153508 |
| 2023-09-21 | -80.85 | $9.26 | 238020 |
| 2023-09-20 | -59.57 | $9.36 | 134737 |
| 2023-09-19 | -51.06 | $9.40 | 120260 |
| 2023-09-18 | -38.30 | $9.46 | 180955 |
| 2023-09-15 | -42.55 | $9.44 | 123230 |
| 2023-09-14 | -34.04 | $9.48 | 112000 |
| 2023-09-13 | -58.33 | $9.36 | 296300 |
| 2023-09-12 | -45.83 | $9.42 | 239800 |
| 2023-09-11 | -54.17 | $9.38 | 215200 |
| 2023-09-08 | -43.75 | $9.43 | 103100 |
| 2023-09-07 | -50.00 | $9.44 | 92200 |
| 2023-09-06 | -37.50 | $9.51 | 132526 |
| 2023-09-05 | -28.57 | $9.56 | 164045 |
| 2023-09-01 | -26.79 | $9.57 | 163919 |
| 2023-08-31 | -46.55 | $9.47 | 187200 |
| 2023-08-30 | -50.00 | $9.45 | 123615 |
| 2023-08-29 | -62.07 | $9.38 | 160236 |
| 2023-08-28 | -83.33 | $9.27 | 217016 |
| 2023-08-25 | -92.96 | $9.21 | 297810 |
| 2023-08-24 | -87.32 | $9.25 | 127200 |
| 2023-08-23 | -84.51 | $9.27 | 149843 |
| 2023-08-22 | -90.14 | $9.23 | 123200 |
| 2023-08-21 | -85.92 | $9.26 | 248123 |
| 2023-08-18 | -87.32 | $9.25 | 244200 |
| 2023-08-17 | -87.32 | $9.25 | 257200 |
| 2023-08-16 | -97.18 | $9.18 | 406900 |
| 2023-08-15 | -95.24 | $9.27 | 223900 |
| 2023-08-14 | -49.38 | $9.47 | 272500 |
| 2023-08-11 | -29.63 | $9.63 | 158200 |
| 2023-08-10 | -34.57 | $9.59 | 204935 |
| 2023-08-09 | -33.33 | $9.60 | 332400 |
| 2023-08-08 | -33.33 | $9.60 | 285000 |
| 2023-08-07 | -30.86 | $9.62 | 161900 |
| 2023-08-04 | -29.41 | $9.62 | 134900 |
| 2023-08-03 | -25.24 | $9.61 | 128813 |
| 2023-08-02 | -30.77 | $9.55 | 200070 |
| 2023-08-01 | -12.50 | $9.74 | 187800 |
| 2023-07-31 | -1.92 | $9.85 | 342545 |
| 2023-07-28 | -10.53 | $9.68 | 469141 |
| 2023-07-27 | -14.29 | $9.55 | 514700 |
| 2023-07-26 | -3.90 | $9.57 | 392935 |
| 2023-07-25 | -2.60 | $9.58 | 428000 |
| 2023-07-24 | -7.35 | $9.46 | 376100 |
| 2023-07-21 | -3.08 | $9.46 | 1.2M |
| 2023-07-20 | -1.69 | $9.41 | 659321 |
| 2023-07-19 | -5.88 | $9.31 | 494838 |
| 2023-07-18 | -10.64 | $9.25 | 535200 |
| 2023-07-17 | -44.90 | $9.10 | 563500 |
| 2023-07-14 | -51.02 | $9.07 | 400400 |
| 2023-07-13 | -12.24 | $9.26 | 467700 |
| 2023-07-12 | -34.69 | $9.15 | 514215 |
| 2023-07-11 | -34.69 | $9.15 | 263100 |
| 2023-07-10 | -55.10 | $9.05 | 268200 |
| 2023-07-07 | -57.14 | $9.04 | 288400 |
| 2023-07-06 | -95.92 | $8.85 | 392009 |
| 2023-07-05 | -71.05 | $9.05 | 434100 |
| 2023-07-03 | -50.00 | $9.13 | 374600 |
| 2023-06-30 | -60.98 | $9.07 | 1.6M |
| 2023-06-29 | -36.07 | $9.10 | 226147 |
| 2023-06-28 | -37.50 | $9.08 | 266200 |
| 2023-06-27 | -31.25 | $9.12 | 308200 |
| 2023-06-26 | -31.25 | $9.12 | 297700 |
| 2023-06-23 | -48.44 | $9.01 | 244500 |
| 2023-06-22 | -35.94 | $9.09 | 342500 |
| 2023-06-21 | -18.75 | $9.20 | 393348 |
| 2023-06-20 | -28.13 | $9.14 | 224100 |
| 2023-06-16 | -1.56 | $9.31 | 334400 |
| 2023-06-15 | -6.25 | $9.28 | 523500 |
| 2023-06-14 | -31.25 | $9.12 | 433643 |
| 2023-06-13 | -23.44 | $9.17 | 490900 |
| 2023-06-12 | -45.31 | $9.03 | 301500 |
| 2023-06-09 | -29.69 | $9.13 | 175400 |
| 2023-06-08 | -17.19 | $9.21 | 452500 |
| 2023-06-07 | -15.49 | $9.28 | 268104 |
| 2023-06-06 | -36.62 | $9.13 | 339200 |
| 2023-06-05 | -54.93 | $9.00 | 218725 |
| 2023-06-02 | -43.66 | $9.08 | 163446 |
| 2023-06-01 | -76.06 | $8.85 | 137100 |
| 2023-05-31 | -94.37 | $8.72 | 258500 |
| 2023-05-30 | -96.20 | $8.82 | 298700 |
| 2023-05-26 | -93.33 | $8.95 | 186300 |
| 2023-05-25 | -97.33 | $8.92 | 190000 |
| 2023-05-24 | -89.71 | $9.04 | 286942 |
| 2023-05-23 | -73.53 | $9.15 | 344003 |
| 2023-05-22 | -85.29 | $9.07 | 142614 |
| 2023-05-19 | -76.47 | $9.13 | 185401 |
| 2023-05-18 | -75.00 | $9.16 | 253919 |
| 2023-05-17 | -79.01 | $9.14 | 589100 |
| 2023-05-16 | -100.00 | $8.97 | 232600 |
| 2023-05-15 | -86.36 | $9.14 | 230700 |
| 2023-05-12 | -96.59 | $9.05 | 217000 |
| 2023-05-11 | -96.34 | $9.11 | 330407 |
| 2023-05-10 | -88.46 | $9.21 | 167700 |
| 2023-05-09 | -75.64 | $9.31 | 221600 |
| 2023-05-08 | -79.49 | $9.28 | 135200 |
| 2023-05-05 | -82.05 | $9.26 | 300305 |
| 2023-05-04 | -96.15 | $9.15 | 165600 |
| 2023-05-03 | -97.06 | $9.24 | 199100 |
| 2023-05-02 | -85.07 | $9.33 | 190300 |
| 2023-05-01 | -57.63 | $9.56 | 158607 |
| 2023-04-28 | -45.76 | $9.63 | 172049 |
| 2023-04-27 | -61.02 | $9.54 | 193002 |
| 2023-04-26 | -88.14 | $9.38 | 249700 |
| 2023-04-25 | -74.29 | $9.38 | 245500 |
| 2023-04-24 | -34.15 | $9.62 | 231703 |
| 2023-04-21 | -34.83 | $9.59 | 316805 |
| 2023-04-20 | -21.35 | $9.71 | 141200 |
| 2023-04-19 | -10.11 | $9.81 | 155400 |
| 2023-04-18 | -5.62 | $9.85 | 165030 |
| 2023-04-17 | -5.38 | $9.85 | 179900 |
| 2023-04-14 | -11.43 | $9.78 | 236539 |
| 2023-04-13 | -1.79 | $9.83 | 185425 |
| 2023-04-12 | -3.57 | $9.81 | 148900 |
| 2023-04-11 | -7.21 | $9.76 | 153025 |
| 2023-04-10 | -21.62 | $9.60 | 144000 |
| 2023-04-06 | -24.32 | $9.57 | 178700 |
| 2023-04-05 | -30.77 | $9.63 | 221300 |
| 2023-04-04 | -26.32 | $9.71 | 239735 |
| 2023-04-03 | -31.54 | $9.75 | 296225 |
| 2023-03-31 | -49.38 | $9.54 | 309702 |
| 2023-03-30 | -52.69 | $9.52 | 189238 |
| 2023-03-29 | -57.49 | $9.44 | 435327 |
| 2023-03-28 | -66.47 | $9.29 | 267421 |
| 2023-03-27 | -71.26 | $9.21 | 278636 |
| 2023-03-24 | -74.85 | $9.15 | 184800 |
| 2023-03-23 | -73.65 | $9.17 | 206100 |
| 2023-03-22 | -73.65 | $9.17 | 190547 |
| 2023-03-21 | -67.07 | $9.28 | 211308 |
| 2023-03-20 | -77.25 | $9.11 | 268900 |
| 2023-03-17 | -87.43 | $8.94 | 257100 |
| 2023-03-16 | -88.02 | $8.93 | 310900 |
| 2023-03-15 | -93.96 | $9.00 | 483700 |
| 2023-03-14 | -86.21 | $9.40 | 144400 |
| 2023-03-13 | -85.34 | $9.41 | 285400 |
| 2023-03-10 | -94.44 | $9.55 | 390615 |
| 2023-03-09 | -97.01 | $9.75 | 281700 |
| 2023-03-08 | -88.89 | $9.92 | 275200 |
| 2023-03-07 | -75.93 | $9.99 | 242200 |
| 2023-03-06 | -29.63 | $10.24 | 173900 |
| 2023-03-03 | -19.05 | $10.37 | 219900 |
| 2023-03-02 | -42.25 | $10.27 | 189400 |
| 2023-03-01 | -47.95 | $10.24 | 248200 |
| 2023-02-28 | -79.45 | $10.01 | 266700 |
| 2023-02-27 | -83.56 | $9.98 | 212400 |
| 2023-02-24 | -91.78 | $9.92 | 264100 |
| 2023-02-23 | -95.38 | $9.97 | 136600 |
| 2023-02-22 | -95.00 | $10.02 | 221910 |
| 2023-02-21 | -92.98 | $10.06 | 238600 |
| 2023-02-17 | -96.49 | $10.04 | 220714 |
| 2023-02-16 | -74.00 | $10.22 | 216800 |
| 2023-02-15 | -68.00 | $10.25 | 226100 |
| 2023-02-14 | -55.10 | $10.32 | 212739 |
| 2023-02-13 | -55.10 | $10.32 | 235300 |
| 2023-02-10 | -57.14 | $10.31 | 164100 |
| 2023-02-09 | -95.92 | $10.12 | 262415 |
| 2023-02-08 | -74.00 | $10.22 | 181620 |
| 2023-02-07 | -39.71 | $10.32 | 272800 |
| 2023-02-06 | -60.87 | $10.17 | 221634 |
| 2023-02-03 | -34.48 | $10.29 | 180300 |
| 2023-02-02 | -17.31 | $10.41 | 250544 |
| 2023-02-01 | -5.77 | $10.53 | 165200 |
| 2023-01-31 | -4.81 | $10.54 | 234800 |
| 2023-01-30 | -21.15 | $10.37 | 243300 |
| 2023-01-27 | -18.27 | $10.40 | 349827 |
| 2023-01-26 | -17.31 | $10.41 | 666124 |
| 2023-01-25 | -20.19 | $10.38 | 484998 |
| 2023-01-24 | -8.65 | $10.50 | 464548 |
| 2023-01-23 | -2.50 | $10.56 | 293431 |
| 2023-01-20 | -9.17 | $10.48 | 285217 |
| 2023-01-19 | -19.17 | $10.36 | 363600 |
| 2023-01-18 | -20.83 | $10.34 | 290200 |
| 2023-01-17 | -3.81 | $10.40 | 1.3M |
| 2023-01-13 | -12.50 | $10.23 | 384811 |
| 2023-01-12 | -3.13 | $10.32 | 235347 |
| 2023-01-11 | -2.38 | $10.21 | 255300 |
| 2023-01-10 | 0.00 | $10.09 | 214800 |
| 2023-01-09 | -22.73 | $9.90 | 218000 |
| 2023-01-06 | -13.33 | $9.91 | 206036 |
| 2023-01-05 | -63.33 | $9.61 | 255944 |
| 2023-01-04 | -63.49 | $9.62 | 385000 |
| 2023-01-03 | -48.65 | $9.77 | 244148 |
| 2022-12-30 | -21.62 | $9.97 | 358200 |
| 2022-12-29 | -44.58 | $9.85 | 370500 |
| 2022-12-28 | -59.04 | $9.73 | 369400 |
| 2022-12-27 | -45.78 | $9.84 | 389636 |
| 2022-12-23 | -45.78 | $9.84 | 498900 |
| 2022-12-22 | -81.93 | $9.54 | 490834 |
| 2022-12-21 | -75.00 | $9.65 | 598824 |
| 2022-12-20 | -78.95 | $9.62 | 637916 |
| 2022-12-19 | -66.67 | $9.66 | 308100 |
| 2022-12-16 | -59.52 | $9.72 | 428430 |
| 2022-12-15 | -58.33 | $9.73 | 330040 |
| 2022-12-14 | -48.81 | $9.81 | 323000 |
| 2022-12-13 | -51.19 | $9.79 | 761800 |
| 2022-12-12 | -72.62 | $9.61 | 280329 |
| 2022-12-09 | -85.71 | $9.50 | 388700 |
| 2022-12-08 | -76.19 | $9.58 | 264500 |
| 2022-12-07 | -60.42 | $9.64 | 255400 |
| 2022-12-06 | -51.04 | $9.73 | 214902 |
| 2022-12-05 | -39.58 | $9.84 | 193300 |
| 2022-12-02 | -23.96 | $9.99 | 203201 |
| 2022-12-01 | -20.54 | $9.99 | 292753 |
| 2022-11-30 | -3.67 | $10.15 | 278107 |
| 2022-11-29 | -2.20 | $9.99 | 233600 |
| 2022-11-28 | -19.05 | $9.78 | 290002 |
| 2022-11-25 | -3.57 | $9.91 | 91300 |
| 2022-11-23 | -2.67 | $9.83 | 368712 |
| 2022-11-22 | -8.22 | $9.77 | 356041 |
| 2022-11-21 | -34.88 | $9.53 | 353400 |
| 2022-11-18 | -26.74 | $9.60 | 359200 |
| 2022-11-17 | -15.38 | $9.69 | 213600 |
| 2022-11-16 | -13.04 | $9.71 | 318100 |
| 2022-11-15 | -6.38 | $9.77 | 258749 |
| 2022-11-14 | -13.27 | $9.70 | 215000 |
| 2022-11-11 | -7.14 | $9.76 | 334451 |
| 2022-11-10 | -6.74 | $9.60 | 248400 |
| 2022-11-09 | -38.30 | $9.30 | 361900 |
| 2022-11-08 | -10.64 | $9.56 | 246600 |
| 2022-11-07 | -15.96 | $9.51 | 434207 |
| 2022-11-04 | -9.57 | $9.57 | 225800 |
| 2022-11-03 | -32.91 | $9.25 | 167000 |
| 2022-11-02 | -29.11 | $9.28 | 193115 |
| 2022-11-01 | -10.13 | $9.43 | 192101 |
| 2022-10-31 | -10.81 | $9.38 | 233400 |
| 2022-10-28 | -16.90 | $9.31 | 185400 |
| 2022-10-27 | -6.67 | $9.37 | 266639 |
| 2022-10-26 | -10.87 | $9.31 | 196500 |
| 2022-10-25 | -28.28 | $9.13 | 286500 |
| 2022-10-24 | -33.04 | $9.04 | 263027 |
| 2022-10-21 | -26.23 | $9.09 | 236500 |
| 2022-10-20 | -39.34 | $8.93 | 253817 |
| 2022-10-19 | -38.52 | $8.94 | 189900 |
| 2022-10-18 | -39.34 | $8.93 | 182434 |
| 2022-10-17 | -39.34 | $8.93 | 165400 |
| 2022-10-14 | -52.46 | $8.77 | 432000 |
| 2022-10-13 | -37.70 | $8.95 | 461800 |
| 2022-10-12 | -40.98 | $8.91 | 236200 |
| 2022-10-11 | -40.98 | $8.91 | 325037 |
| 2022-10-10 | -31.15 | $9.03 | 292407 |
| 2022-10-07 | -27.74 | $9.18 | 275821 |
| 2022-10-06 | -19.71 | $9.29 | 433630 |
| 2022-10-05 | -14.60 | $9.36 | 224806 |
| 2022-10-04 | -20.44 | $9.28 | 206400 |
| 2022-10-03 | -43.07 | $8.97 | 193400 |
| 2022-09-30 | -63.50 | $8.69 | 538223 |
| 2022-09-29 | -70.80 | $8.59 | 231300 |
| 2022-09-28 | -65.69 | $8.66 | 205505 |
| 2022-09-27 | -87.74 | $8.38 | 256538 |
| 2022-09-26 | -96.34 | $8.25 | 517742 |
| 2022-09-23 | -95.17 | $8.47 | 463200 |
| 2022-09-22 | -93.88 | $8.93 | 222513 |
| 2022-09-21 | -95.92 | $8.91 | 273601 |
| 2022-09-20 | -82.65 | $9.04 | 208215 |
| 2022-09-19 | -77.55 | $9.09 | 178200 |
| 2022-09-16 | -92.63 | $8.97 | 246340 |
| 2022-09-15 | -94.94 | $9.10 | 170700 |
| 2022-09-14 | -77.92 | $9.25 | 248118 |
| 2022-09-13 | -79.22 | $9.24 | 445000 |
| 2022-09-12 | -48.05 | $9.48 | 166704 |
| 2022-09-09 | -54.55 | $9.43 | 91943 |
| 2022-09-08 | -84.42 | $9.20 | 232600 |
| 2022-09-07 | -85.71 | $9.19 | 297800 |
| 2022-09-06 | -84.21 | $9.21 | 275800 |
| 2022-09-02 | -70.37 | $9.28 | 104100 |
| 2022-09-01 | -79.57 | $9.11 | 352210 |
| 2022-08-31 | -48.42 | $9.39 | 162631 |
| 2022-08-30 | -41.05 | $9.46 | 266636 |
| 2022-08-29 | -11.58 | $9.74 | 177641 |
| 2022-08-26 | -21.05 | $9.65 | 203528 |
| 2022-08-25 | -6.67 | $9.74 | 201600 |
| 2022-08-24 | -5.56 | $9.70 | 129600 |
| 2022-08-23 | -6.12 | $9.66 | 120501 |
| 2022-08-22 | -23.60 | $9.40 | 145444 |
| 2022-08-19 | -14.14 | $9.47 | 163714 |
| 2022-08-18 | -2.80 | $9.58 | 108118 |
| 2022-08-17 | -8.77 | $9.47 | 195946 |
| 2022-08-16 | -2.61 | $9.54 | 274401 |
| 2022-08-15 | -18.49 | $9.32 | 321625 |
| 2022-08-12 | -3.20 | $9.50 | 169600 |
| 2022-08-11 | -2.72 | $9.50 | 177994 |
| 2022-08-10 | -4.38 | $9.31 | 177600 |
| 2022-08-09 | -12.60 | $9.11 | 153000 |
| 2022-08-08 | -17.32 | $9.05 | 234500 |
| 2022-08-05 | -18.11 | $9.04 | 112714 |
| 2022-08-04 | -24.41 | $8.96 | 281500 |
| 2022-08-03 | -24.41 | $8.96 | 193400 |
| 2022-08-02 | -15.44 | $9.06 | 147112 |
| 2022-08-01 | -6.62 | $9.18 | 130400 |
| 2022-07-29 | -6.62 | $9.18 | 279600 |
| 2022-07-28 | -15.50 | $9.00 | 212506 |
| 2022-07-27 | -35.95 | $8.89 | 153434 |
| 2022-07-26 | -48.13 | $8.74 | 131735 |
| 2022-07-25 | -48.13 | $8.74 | 160100 |
| 2022-07-22 | -60.00 | $8.55 | 238914 |
| 2022-07-21 | -55.63 | $8.62 | 277523 |
| 2022-07-20 | -59.38 | $8.56 | 375700 |
| 2022-07-19 | -70.53 | $8.47 | 242205 |
| 2022-07-18 | -79.90 | $8.30 | 382932 |
| 2022-07-15 | -86.34 | $8.22 | 366500 |
| 2022-07-14 | -90.12 | $8.15 | 400300 |
| 2022-07-13 | -82.71 | $8.37 | 479500 |
| 2022-07-12 | -85.95 | $8.33 | 269500 |
| 2022-07-11 | -83.91 | $8.42 | 337647 |
| 2022-07-08 | -83.33 | $8.45 | 422100 |
| 2022-07-07 | -84.99 | $8.41 | 930301 |
| 2022-07-06 | -94.59 | $8.09 | 1.9M |
| 2022-07-05 | -95.47 | $8.50 | 704814 |
| 2022-07-01 | -87.94 | $8.98 | 251442 |
| 2022-06-30 | -87.94 | $8.98 | 323727 |
| 2022-06-29 | -78.60 | $9.22 | 190700 |
| 2022-06-28 | -73.93 | $9.34 | 201515 |
| 2022-06-27 | -78.99 | $9.21 | 365441 |
| 2022-06-24 | -87.94 | $8.98 | 421321 |
| 2022-06-23 | -96.89 | $8.75 | 850400 |
| 2022-06-22 | -99.07 | $9.10 | 575431 |
| 2022-06-21 | -94.35 | $9.57 | 255600 |
| 2022-06-17 | -99.44 | $9.48 | 231522 |
| 2022-06-16 | -92.67 | $9.85 | 460366 |
| 2022-06-15 | -68.70 | $10.34 | 770200 |
| 2022-06-14 | -92.37 | $10.03 | 333800 |
| 2022-06-13 | -81.25 | $10.46 | 337200 |
| 2022-06-10 | -21.88 | $11.03 | 331219 |
| 2022-06-09 | -12.28 | $11.10 | 335209 |
| 2022-06-08 | -8.77 | $11.14 | 167436 |
| 2022-06-07 | 0.00 | $11.21 | 137729 |
| 2022-06-06 | -2.94 | $11.09 | 191205 |
| 2022-06-03 | -2.11 | $11.03 | 144626 |
| 2022-06-02 | -10.89 | $11.00 | 172427 |
| 2022-06-01 | -26.73 | $10.84 | 237414 |
| 2022-05-31 | -29.70 | $10.81 | 237743 |
| 2022-05-27 | -36.63 | $10.74 | 170000 |
| 2022-05-26 | -50.50 | $10.60 | 313230 |
| 2022-05-25 | -50.50 | $10.60 | 278600 |
| 2022-05-24 | -55.45 | $10.55 | 280917 |
| 2022-05-23 | -50.50 | $10.60 | 273243 |
| 2022-05-20 | -56.03 | $10.46 | 244700 |
| 2022-05-19 | -52.46 | $10.53 | 525521 |
| 2022-05-18 | -48.70 | $10.74 | 323443 |
| 2022-05-17 | -41.92 | $10.92 | 260700 |
| 2022-05-16 | -67.07 | $10.50 | 195043 |
| 2022-05-13 | -70.66 | $10.44 | 284444 |
| 2022-05-12 | -79.04 | $10.30 | 247700 |
| 2022-05-11 | -74.25 | $10.38 | 234454 |
| 2022-05-10 | -82.04 | $10.25 | 280729 |
| 2022-05-09 | -77.25 | $10.33 | 380753 |
| 2022-05-06 | -35.33 | $11.03 | 287706 |
| 2022-05-05 | -52.10 | $10.75 | 255429 |
| 2022-05-04 | -35.33 | $11.03 | 427400 |
| 2022-05-03 | -42.52 | $10.91 | 231100 |
| 2022-05-02 | -54.49 | $10.71 | 188621 |
| 2022-04-29 | -50.90 | $10.77 | 323801 |
| 2022-04-28 | -48.50 | $10.81 | 301379 |
| 2022-04-27 | -68.86 | $10.47 | 312639 |
| 2022-04-26 | -79.64 | $10.29 | 234434 |
| 2022-04-25 | -78.44 | $10.31 | 781725 |
| 2022-04-22 | -95.45 | $10.78 | 455221 |
| 2022-04-21 | -70.77 | $11.16 | 338439 |
| 2022-04-20 | -20.00 | $11.48 | 276900 |
| 2022-04-19 | -7.22 | $11.53 | 363504 |
| 2022-04-18 | -5.56 | $11.53 | 386204 |
| 2022-04-14 | -6.08 | $11.46 | 222100 |
| 2022-04-13 | -9.68 | $11.40 | 262800 |
| 2022-04-12 | -14.20 | $11.30 | 271346 |
| 2022-04-11 | -30.68 | $11.01 | 300331 |
| 2022-04-08 | -22.73 | $11.15 | 302116 |
| 2022-04-07 | -19.89 | $11.20 | 303600 |
| 2022-04-06 | -15.91 | $11.27 | 448200 |
| 2022-04-05 | -20.45 | $11.19 | 272837 |
| 2022-04-04 | -6.82 | $11.43 | 294923 |
| 2022-04-01 | -9.66 | $11.38 | 272919 |
| 2022-03-31 | -28.98 | $11.04 | 549300 |
| 2022-03-30 | -27.84 | $11.06 | 487300 |
| 2022-03-29 | -22.73 | $11.15 | 548002 |
| 2022-03-28 | -16.48 | $11.26 | 306113 |
| 2022-03-25 | -3.98 | $11.48 | 550400 |
| 2022-03-24 | 0.00 | $11.30 | 369636 |
| 2022-03-23 | -2.78 | $11.16 | 436800 |
| 2022-03-22 | -0.85 | $10.92 | 513047 |
| 2022-03-21 | -15.45 | $10.69 | 391979 |
| 2022-03-18 | -50.00 | $10.31 | 460313 |
| 2022-03-17 | -48.18 | $10.33 | 467200 |
| 2022-03-16 | -85.45 | $9.92 | 309200 |
| 2022-03-15 | -93.64 | $9.83 | 593646 |
| 2022-03-14 | -65.45 | $10.14 | 355300 |
| 2022-03-11 | -13.64 | $10.71 | 277600 |
| 2022-03-10 | -0.91 | $10.85 | 545934 |
| 2022-03-09 | -39.22 | $10.38 | 401839 |
| 2022-03-08 | -2.94 | $10.75 | 467745 |
| 2022-03-07 | -21.00 | $10.55 | 532100 |
| 2022-03-04 | 0.00 | $10.59 | 364266 |
| 2022-03-03 | -3.75 | $10.53 | 635447 |
| 2022-03-02 | -1.43 | $10.45 | 275900 |
| 2022-03-01 | -24.00 | $10.28 | 572644 |
| 2022-02-28 | -1.28 | $10.37 | 463715 |
| 2022-02-25 | -9.41 | $10.26 | 350600 |
| 2022-02-24 | -45.88 | $9.95 | 524000 |
| 2022-02-23 | -40.00 | $10.00 | 301600 |
| 2022-02-22 | -42.73 | $9.87 | 257500 |
| 2022-02-18 | -23.88 | $10.02 | 272245 |
| 2022-02-17 | -17.16 | $10.11 | 260381 |
| 2022-02-16 | -20.15 | $10.07 | 313000 |
| 2022-02-15 | -28.36 | $9.96 | 325810 |
| 2022-02-14 | -19.40 | $10.08 | 288800 |
| 2022-02-11 | -5.22 | $10.27 | 201700 |
| 2022-02-10 | -14.18 | $10.15 | 439800 |
| 2022-02-09 | -4.92 | $10.16 | 205900 |
| 2022-02-08 | -12.50 | $10.05 | 291600 |
| 2022-02-07 | -10.83 | $10.07 | 436251 |
| 2022-02-04 | -15.00 | $10.02 | 238710 |
| 2022-02-03 | -20.83 | $9.95 | 217724 |
| 2022-02-02 | -13.33 | $10.04 | 620333 |
| 2022-02-01 | -15.83 | $10.01 | 282603 |
| 2022-01-31 | -40.83 | $9.71 | 249035 |
| 2022-01-28 | -44.17 | $9.67 | 230400 |
| 2022-01-27 | -46.67 | $9.64 | 232200 |
| 2022-01-26 | -51.67 | $9.58 | 266713 |
| 2022-01-25 | -52.50 | $9.57 | 352949 |
| 2022-01-24 | -62.50 | $9.45 | 725933 |
| 2022-01-21 | -54.84 | $9.52 | 789905 |
| 2022-01-20 | -11.68 | $10.04 | 287230 |
| 2022-01-19 | -8.28 | $10.06 | 361700 |
| 2022-01-18 | -3.38 | $10.07 | 330200 |
| 2022-01-14 | -4.05 | $10.06 | 217800 |
| 2022-01-13 | -8.78 | $9.99 | 320448 |
| 2022-01-12 | -4.05 | $10.06 | 393800 |
| 2022-01-11 | -2.96 | $9.95 | 399700 |
| 2022-01-10 | -0.88 | $9.77 | 273932 |
| 2022-01-07 | -1.75 | $9.76 | 429822 |
| 2022-01-06 | -14.15 | $9.55 | 256523 |
| 2022-01-05 | -17.92 | $9.51 | 404733 |
| 2022-01-04 | -3.16 | $9.56 | 274250 |
| 2022-01-03 | -7.32 | $9.40 | 392706 |
| 2021-12-31 | -8.97 | $9.35 | 322245 |
| 2021-12-30 | -17.95 | $9.28 | 225421 |
| 2021-12-29 | -18.07 | $9.32 | 313900 |
| 2021-12-28 | -28.92 | $9.23 | 276800 |
| 2021-12-27 | -26.51 | $9.25 | 338200 |
| 2021-12-23 | -48.19 | $9.07 | 227301 |
| 2021-12-22 | -66.67 | $8.95 | 400200 |
| 2021-12-21 | -72.04 | $8.90 | 369117 |
| 2021-12-20 | -95.70 | $8.68 | 621222 |
| 2021-12-17 | -89.86 | $8.95 | 453735 |
| 2021-12-16 | -79.27 | $9.05 | 325600 |
| 2021-12-15 | -86.59 | $8.99 | 341500 |
| 2021-12-14 | -96.25 | $8.99 | 468600 |
| 2021-12-13 | -93.59 | $9.12 | 215640 |
| 2021-12-10 | -69.23 | $9.31 | 215525 |
| 2021-12-09 | -73.08 | $9.28 | 166545 |
| 2021-12-08 | -60.26 | $9.38 | 200000 |
| 2021-12-07 | -65.38 | $9.34 | 182202 |
| 2021-12-06 | -83.33 | $9.20 | 186107 |
| 2021-12-03 | -93.59 | $9.12 | 194200 |
| 2021-12-02 | -85.90 | $9.18 | 360209 |
| 2021-12-01 | -100.00 | $9.08 | 291318 |
| 2021-11-30 | -87.14 | $9.24 | 316600 |
| 2021-11-29 | -71.43 | $9.35 | 139528 |
| 2021-11-26 | -91.43 | $9.21 | 277900 |
| 2021-11-24 | -63.27 | $9.54 | 162126 |
| 2021-11-23 | -67.35 | $9.52 | 165000 |
| 2021-11-22 | -77.55 | $9.47 | 231100 |
| 2021-11-19 | -95.92 | $9.38 | 375100 |
| 2021-11-18 | -57.78 | $9.59 | 484900 |
| 2021-11-17 | -38.30 | $9.67 | 193400 |
| 2021-11-16 | -34.04 | $9.69 | 271930 |
| 2021-11-15 | -34.04 | $9.69 | 448607 |
| 2021-11-12 | -17.65 | $9.66 | 244426 |
| 2021-11-11 | -3.45 | $9.66 | 458415 |
| 2021-11-10 | -66.67 | $9.47 | 174200 |
| 2021-11-09 | -26.32 | $9.55 | 163000 |
| 2021-11-08 | -21.05 | $9.57 | 369931 |
| 2021-11-05 | -34.78 | $9.49 | 237707 |
| 2021-11-04 | -38.89 | $9.44 | 186816 |
| 2021-11-03 | -24.24 | $9.49 | 154167 |
| 2021-11-02 | -25.71 | $9.47 | 264300 |
| 2021-11-01 | -21.43 | $9.50 | 258801 |
| 2021-10-29 | -21.43 | $9.50 | 207805 |
| 2021-10-28 | -21.43 | $9.50 | 321039 |
| 2021-10-27 | -34.72 | $9.40 | 285804 |
| 2021-10-26 | -15.28 | $9.54 | 178200 |
| 2021-10-25 | -1.41 | $9.63 | 168400 |
| 2021-10-22 | -4.69 | $9.54 | 376244 |
| 2021-10-21 | -18.99 | $9.42 | 160500 |
| 2021-10-20 | -3.80 | $9.54 | 258601 |
| 2021-10-19 | -6.58 | $9.49 | 130801 |
| 2021-10-18 | -3.66 | $9.50 | 210300 |
| 2021-10-15 | -2.22 | $9.51 | 247300 |
| 2021-10-14 | -6.25 | $9.38 | 248040 |
| 2021-10-13 | -8.86 | $9.35 | 200700 |
| 2021-10-12 | -19.28 | $9.30 | 234912 |
| 2021-10-11 | -20.48 | $9.29 | 317100 |
| 2021-10-08 | -37.35 | $9.15 | 144030 |
| 2021-10-07 | -48.19 | $9.06 | 290248 |
| 2021-10-06 | -48.19 | $9.06 | 172334 |
| 2021-10-05 | -38.55 | $9.14 | 512758 |
| 2021-10-04 | -38.55 | $9.14 | 168321 |
| 2021-10-01 | -48.19 | $9.06 | 232229 |
| 2021-09-30 | -63.86 | $8.93 | 381319 |
| 2021-09-29 | -60.24 | $8.96 | 279603 |
| 2021-09-28 | -54.22 | $9.01 | 222800 |
| 2021-09-27 | -42.17 | $9.11 | 172800 |
| 2021-09-24 | -55.42 | $9.00 | 256848 |
| 2021-09-23 | -46.99 | $9.07 | 259200 |
| 2021-09-22 | -53.01 | $9.02 | 199914 |
| 2021-09-21 | -79.52 | $8.80 | 353317 |
| 2021-09-20 | -89.16 | $8.72 | 440055 |
| 2021-09-17 | -63.38 | $9.01 | 453708 |
| 2021-09-16 | -25.35 | $9.28 | 131900 |
| 2021-09-15 | -5.63 | $9.42 | 250900 |
| 2021-09-14 | -32.39 | $9.23 | 162300 |
| 2021-09-13 | -15.49 | $9.35 | 208838 |
| 2021-09-10 | -22.54 | $9.30 | 166419 |
| 2021-09-09 | -18.31 | $9.33 | 150007 |
| 2021-09-08 | -21.13 | $9.31 | 255310 |
| 2021-09-07 | -16.90 | $9.34 | 252220 |
| 2021-09-03 | -5.63 | $9.42 | 216847 |
| 2021-09-02 | -7.14 | $9.40 | 261200 |
| 2021-09-01 | -27.14 | $9.26 | 287672 |
| 2021-08-31 | -22.86 | $9.29 | 206336 |
| 2021-08-30 | -21.43 | $9.30 | 279500 |
| 2021-08-27 | -18.57 | $9.32 | 231800 |
| 2021-08-26 | -45.71 | $9.13 | 239900 |
| 2021-08-25 | -52.86 | $9.08 | 735935 |
| 2021-08-24 | -38.57 | $9.18 | 182047 |
| 2021-08-23 | -54.29 | $9.07 | 272528 |
| 2021-08-20 | -92.86 | $8.80 | 251300 |
| 2021-08-19 | -94.20 | $8.80 | 621245 |
| 2021-08-18 | -43.66 | $9.14 | 327627 |
| 2021-08-17 | -17.11 | $9.32 | 200217 |
| 2021-08-16 | -9.91 | $9.34 | 232261 |
| 2021-08-13 | -1.65 | $9.43 | 187219 |
| 2021-08-12 | -0.83 | $9.44 | 300502 |
| 2021-08-11 | -2.59 | $9.37 | 386100 |
| 2021-08-10 | -9.82 | $9.25 | 265300 |
| 2021-08-09 | -22.32 | $9.11 | 185000 |
| 2021-08-06 | -25.86 | $9.10 | 176928 |
| 2021-08-05 | -32.81 | $9.10 | 238342 |
| 2021-08-04 | -35.16 | $9.07 | 306600 |
| 2021-08-03 | -27.34 | $9.17 | 214927 |
| 2021-08-02 | -34.93 | $9.19 | 227340 |
| 2021-07-30 | -30.82 | $9.25 | 188400 |
| 2021-07-29 | -25.34 | $9.33 | 290200 |
| 2021-07-28 | -34.25 | $9.20 | 287530 |
| 2021-07-27 | -43.15 | $9.07 | 189100 |
| 2021-07-26 | -43.15 | $9.07 | 308318 |
| 2021-07-23 | -47.95 | $9.00 | 815400 |
| 2021-07-22 | -54.11 | $8.91 | 624800 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
15.58
2026-07-17
Close Price
$11.39
Vol: 138050Average Directional Index - Detailed Analysis
Minimum
8.13
Average
18.19
Maximum
47.06
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 15.58 | $11.39 | 138050 |
| 2026-07-16 | 15.80 | $11.48 | 79400 |
| 2026-07-15 | 16.17 | $11.50 | 118100 |
| 2026-07-14 | 16.70 | $11.64 | 136600 |
| 2026-07-13 | 17.54 | $11.56 | 275700 |
| 2026-07-10 | 18.08 | $11.38 | 107100 |
| 2026-07-09 | 18.28 | $11.38 | 177800 |
| 2026-07-08 | 18.49 | $11.53 | 126100 |
| 2026-07-07 | 19.22 | $11.62 | 117821 |
| 2026-07-06 | 19.98 | $11.38 | 118600 |
| 2026-07-02 | 20.79 | $11.46 | 138800 |
| 2026-07-01 | 21.27 | $11.26 | 198828 |
| 2026-06-30 | 21.51 | $11.31 | 533336 |
| 2026-06-29 | 21.77 | $10.95 | 417546 |
| 2026-06-26 | 20.58 | $10.82 | 245400 |
| 2026-06-25 | 19.29 | $10.93 | 319900 |
| 2026-06-24 | 17.94 | $10.82 | 525500 |
| 2026-06-23 | 16.52 | $11.36 | 297146 |
| 2026-06-22 | 15.76 | $11.48 | 198747 |
| 2026-06-18 | 15.23 | $11.57 | 201545 |
| 2026-06-17 | 14.73 | $11.64 | 275800 |
| 2026-06-16 | 14.57 | $11.71 | 133327 |
| 2026-06-15 | 14.06 | $11.58 | 143069 |
| 2026-06-12 | 13.53 | $11.83 | 115905 |
| 2026-06-11 | 13.45 | $11.81 | 174700 |
| 2026-06-10 | 13.04 | $11.60 | 175211 |
| 2026-06-09 | 12.61 | $11.63 | 186900 |
| 2026-06-08 | 11.70 | $11.71 | 157307 |
| 2026-06-05 | 11.13 | $11.64 | 252939 |
| 2026-06-04 | 10.52 | $12.03 | 207505 |
| 2026-06-03 | 10.66 | $12.03 | 203300 |
| 2026-06-02 | 11.01 | $12.19 | 173129 |
| 2026-06-01 | 11.43 | $12.00 | 197300 |
| 2026-05-29 | 11.57 | $12.07 | 201105 |
| 2026-05-28 | 11.62 | $12.04 | 187100 |
| 2026-05-27 | 11.44 | $11.93 | 175547 |
| 2026-05-26 | 11.17 | $12.10 | 190192 |
| 2026-05-22 | 11.16 | $12.04 | 192701 |
| 2026-05-21 | 10.81 | $12.05 | 132300 |
| 2026-05-20 | 10.43 | $12.13 | 192800 |
| 2026-05-19 | 10.30 | $12.05 | 152246 |
| 2026-05-18 | 9.87 | $12.05 | 190436 |
| 2026-05-15 | 9.45 | $11.88 | 239400 |
| 2026-05-14 | 9.01 | $12.28 | 209703 |
| 2026-05-13 | 9.47 | $12.49 | 366920 |
| 2026-05-12 | 9.58 | $12.49 | 287321 |
| 2026-05-11 | 9.76 | $12.51 | 222238 |
| 2026-05-08 | 9.99 | $12.25 | 89600 |
| 2026-05-07 | 10.19 | $12.17 | 145100 |
| 2026-05-06 | 10.40 | $12.37 | 189607 |
| 2026-05-05 | 10.76 | $12.55 | 163291 |
| 2026-05-04 | 10.80 | $12.41 | 241795 |
| 2026-05-01 | 11.09 | $12.37 | 158500 |
| 2026-04-30 | 11.45 | $12.42 | 224114 |
| 2026-04-29 | 11.91 | $12.12 | 155300 |
| 2026-04-28 | 11.95 | $12.05 | 112300 |
| 2026-04-27 | 11.94 | $12.07 | 142200 |
| 2026-04-24 | 12.17 | $12.12 | 125026 |
| 2026-04-23 | 12.41 | $12.13 | 169538 |
| 2026-04-22 | 12.63 | $12.17 | 132844 |
| 2026-04-21 | 13.10 | $12.08 | 91318 |
| 2026-04-20 | 13.52 | $12.22 | 209901 |
| 2026-04-17 | 14.02 | $12.19 | 365126 |
| 2026-04-16 | 14.56 | $12.46 | 193400 |
| 2026-04-15 | 14.90 | $12.33 | 151800 |
| 2026-04-14 | 15.28 | $12.57 | 168300 |
| 2026-04-13 | 15.18 | $12.64 | 164426 |
| 2026-04-10 | 15.07 | $12.48 | 76043 |
| 2026-04-09 | 15.20 | $12.40 | 198417 |
| 2026-04-08 | 15.33 | $12.40 | 232000 |
| 2026-04-07 | 15.67 | $12.26 | 112904 |
| 2026-04-06 | 16.03 | $12.24 | 212528 |
| 2026-04-02 | 16.71 | $12.28 | 120100 |
| 2026-04-01 | 17.44 | $12.22 | 274326 |
| 2026-03-31 | 18.21 | $12.05 | 499000 |
| 2026-03-30 | 19.03 | $11.88 | 308200 |
| 2026-03-27 | 19.87 | $11.90 | 134506 |
| 2026-03-26 | 20.47 | $11.87 | 133305 |
| 2026-03-25 | 21.05 | $11.90 | 173600 |
| 2026-03-24 | 21.60 | $11.72 | 324800 |
| 2026-03-23 | 21.93 | $11.52 | 229577 |
| 2026-03-20 | 21.88 | $11.37 | 451021 |
| 2026-03-19 | 21.84 | $11.82 | 263746 |
| 2026-03-18 | 22.27 | $12.00 | 185502 |
| 2026-03-17 | 23.13 | $12.20 | 141000 |
| 2026-03-16 | 24.35 | $12.15 | 128730 |
| 2026-03-13 | 25.24 | $12.13 | 197800 |
| 2026-03-12 | 26.19 | $12.43 | 346332 |
| 2026-03-11 | 27.54 | $12.42 | 371959 |
| 2026-03-10 | 28.92 | $12.34 | 182321 |
| 2026-03-09 | 30.37 | $12.31 | 285100 |
| 2026-03-06 | 31.74 | $12.27 | 329100 |
| 2026-03-05 | 33.31 | $12.42 | 351247 |
| 2026-03-04 | 34.98 | $12.76 | 385921 |
| 2026-03-03 | 36.03 | $13.03 | 383423 |
| 2026-03-02 | 37.06 | $13.64 | 330907 |
| 2026-02-27 | 36.72 | $13.56 | 208341 |
| 2026-02-26 | 36.62 | $13.32 | 176000 |
| 2026-02-25 | 36.85 | $13.10 | 157000 |
| 2026-02-24 | 37.24 | $13.05 | 170500 |
| 2026-02-23 | 37.83 | $12.83 | 182600 |
| 2026-02-20 | 38.78 | $12.75 | 110010 |
| 2026-02-19 | 39.90 | $12.67 | 223427 |
| 2026-02-18 | 41.08 | $12.77 | 278400 |
| 2026-02-17 | 41.96 | $12.80 | 502800 |
| 2026-02-13 | 42.89 | $13.15 | 215903 |
| 2026-02-12 | 42.78 | $13.16 | 262747 |
| 2026-02-11 | 42.66 | $13.28 | 238805 |
| 2026-02-10 | 42.63 | $12.95 | 172951 |
| 2026-02-09 | 42.93 | $12.86 | 236429 |
| 2026-02-06 | 43.34 | $12.60 | 237227 |
| 2026-02-05 | 44.03 | $12.33 | 292505 |
| 2026-02-04 | 44.94 | $12.68 | 317220 |
| 2026-02-03 | 45.30 | $12.67 | 343010 |
| 2026-02-02 | 45.82 | $12.11 | 562000 |
| 2026-01-30 | 46.93 | $12.47 | 419600 |
| 2026-01-29 | 47.06 | $12.87 | 406448 |
| 2026-01-28 | 45.49 | $12.80 | 309046 |
| 2026-01-27 | 43.99 | $12.57 | 302000 |
| 2026-01-26 | 42.55 | $12.54 | 337300 |
| 2026-01-23 | 41.04 | $12.44 | 357061 |
| 2026-01-22 | 39.60 | $12.31 | 375592 |
| 2026-01-21 | 38.22 | $12.10 | 356872 |
| 2026-01-20 | 36.96 | $11.88 | 797717 |
| 2026-01-16 | 35.94 | $11.88 | 222044 |
| 2026-01-15 | 34.86 | $11.81 | 296837 |
| 2026-01-14 | 33.79 | $11.83 | 411036 |
| 2026-01-13 | 32.67 | $11.68 | 342000 |
| 2026-01-12 | 31.62 | $11.50 | 277442 |
| 2026-01-09 | 30.84 | $11.39 | 192100 |
| 2026-01-08 | 30.16 | $11.36 | 156900 |
| 2026-01-07 | 29.73 | $11.33 | 230443 |
| 2026-01-06 | 29.27 | $11.40 | 430842 |
| 2026-01-05 | 28.51 | $11.34 | 474129 |
| 2026-01-02 | 27.72 | $11.21 | 446535 |
| 2025-12-31 | 27.32 | $10.98 | 390540 |
| 2025-12-30 | 27.13 | $11.04 | 293600 |
| 2025-12-29 | 27.19 | $10.80 | 256300 |
| 2025-12-26 | 27.17 | $11.07 | 195900 |
| 2025-12-24 | 26.22 | $11.01 | 107149 |
| 2025-12-23 | 25.23 | $11.07 | 228630 |
| 2025-12-22 | 24.21 | $10.87 | 187300 |
| 2025-12-19 | 23.54 | $10.83 | 138117 |
| 2025-12-18 | 22.88 | $10.73 | 127500 |
| 2025-12-17 | 22.18 | $10.71 | 138519 |
| 2025-12-16 | 21.73 | $10.65 | 252639 |
| 2025-12-15 | 21.26 | $10.77 | 174715 |
| 2025-12-12 | 20.59 | $10.79 | 175600 |
| 2025-12-11 | 19.47 | $10.98 | 314805 |
| 2025-12-10 | 18.34 | $10.76 | 120155 |
| 2025-12-09 | 17.72 | $10.64 | 190900 |
| 2025-12-08 | 17.36 | $10.53 | 166400 |
| 2025-12-05 | 16.91 | $10.66 | 226816 |
| 2025-12-04 | 16.08 | $10.65 | 140800 |
| 2025-12-03 | 15.40 | $10.56 | 168515 |
| 2025-12-02 | 14.80 | $10.41 | 133127 |
| 2025-12-01 | 14.31 | $10.46 | 249400 |
| 2025-11-28 | 13.60 | $10.35 | 122708 |
| 2025-11-26 | 13.15 | $10.25 | 192200 |
| 2025-11-25 | 12.90 | $9.99 | 111906 |
| 2025-11-24 | 13.50 | $9.83 | 249146 |
| 2025-11-21 | 13.74 | $9.73 | 123800 |
| 2025-11-20 | 13.68 | $9.75 | 91419 |
| 2025-11-19 | 13.69 | $9.83 | 138319 |
| 2025-11-18 | 14.04 | $9.91 | 162400 |
| 2025-11-17 | 14.54 | $9.94 | 199612 |
| 2025-11-14 | 15.22 | $10.07 | 261900 |
| 2025-11-13 | 15.65 | $10.30 | 311376 |
| 2025-11-12 | 14.92 | $10.28 | 181440 |
| 2025-11-11 | 14.24 | $10.31 | 222755 |
| 2025-11-10 | 13.59 | $10.16 | 211541 |
| 2025-11-07 | 13.43 | $10.00 | 178504 |
| 2025-11-06 | 13.92 | $9.85 | 234500 |
| 2025-11-05 | 14.48 | $9.84 | 169601 |
| 2025-11-04 | 14.64 | $9.77 | 284722 |
| 2025-11-03 | 14.76 | $9.83 | 138800 |
| 2025-10-31 | 15.24 | $9.85 | 216134 |
| 2025-10-30 | 15.83 | $9.83 | 169200 |
| 2025-10-29 | 16.04 | $9.88 | 156600 |
| 2025-10-28 | 16.73 | $9.93 | 272100 |
| 2025-10-27 | 17.34 | $9.93 | 296428 |
| 2025-10-24 | 18.12 | $9.93 | 209000 |
| 2025-10-23 | 19.06 | $9.92 | 411824 |
| 2025-10-22 | 20.04 | $9.78 | 515800 |
| 2025-10-21 | 20.28 | $9.73 | 368708 |
| 2025-10-20 | 20.54 | $9.80 | 362026 |
| 2025-10-17 | 20.80 | $9.69 | 234700 |
| 2025-10-16 | 21.08 | $9.78 | 343900 |
| 2025-10-15 | 21.73 | $9.86 | 450633 |
| 2025-10-14 | 22.53 | $9.89 | 320863 |
| 2025-10-13 | 22.88 | $9.93 | 483904 |
| 2025-10-10 | 23.71 | $9.97 | 270976 |
| 2025-10-09 | 24.66 | $10.21 | 187600 |
| 2025-10-08 | 24.76 | $10.33 | 220400 |
| 2025-10-07 | 23.92 | $10.29 | 189456 |
| 2025-10-06 | 23.04 | $10.33 | 187400 |
| 2025-10-03 | 22.58 | $10.26 | 145533 |
| 2025-10-02 | 22.10 | $10.30 | 213201 |
| 2025-10-01 | 21.51 | $10.33 | 333434 |
| 2025-09-30 | 20.89 | $10.17 | 304547 |
| 2025-09-29 | 21.05 | $10.17 | 375200 |
| 2025-09-26 | 21.22 | $10.23 | 160000 |
| 2025-09-25 | 20.85 | $10.22 | 207200 |
| 2025-09-24 | 20.55 | $10.21 | 194831 |
| 2025-09-23 | 20.08 | $10.17 | 239501 |
| 2025-09-22 | 19.67 | $10.06 | 235550 |
| 2025-09-19 | 19.92 | $10.01 | 133300 |
| 2025-09-18 | 20.25 | $10.04 | 129625 |
| 2025-09-17 | 20.65 | $10.02 | 173005 |
| 2025-09-16 | 21.06 | $10.01 | 134807 |
| 2025-09-15 | 20.94 | $10.02 | 203345 |
| 2025-09-12 | 20.82 | $10.13 | 106000 |
| 2025-09-11 | 19.91 | $10.16 | 278900 |
| 2025-09-10 | 18.95 | $10.14 | 170900 |
| 2025-09-09 | 18.09 | $10.06 | 187600 |
| 2025-09-08 | 17.29 | $10.08 | 143608 |
| 2025-09-05 | 16.46 | $10.03 | 99100 |
| 2025-09-04 | 15.80 | $9.99 | 104100 |
| 2025-09-03 | 15.19 | $10.01 | 315202 |
| 2025-09-02 | 14.55 | $10.00 | 259500 |
| 2025-08-29 | 13.87 | $10.11 | 277500 |
| 2025-08-28 | 12.43 | $10.05 | 174000 |
| 2025-08-27 | 11.27 | $9.93 | 182000 |
| 2025-08-26 | 10.35 | $9.99 | 202100 |
| 2025-08-25 | 9.41 | $9.90 | 184549 |
| 2025-08-22 | 8.70 | $9.84 | 226638 |
| 2025-08-21 | 8.13 | $9.66 | 68400 |
| 2025-08-20 | 8.50 | $9.59 | 123112 |
| 2025-08-19 | 8.69 | $9.60 | 93700 |
| 2025-08-18 | 9.02 | $9.57 | 178800 |
| 2025-08-15 | 9.36 | $9.53 | 92000 |
| 2025-08-14 | 9.73 | $9.67 | 115765 |
| 2025-08-13 | 10.04 | $9.70 | 122020 |
| 2025-08-12 | 10.01 | $9.66 | 131200 |
| 2025-08-11 | 10.13 | $9.58 | 156022 |
| 2025-08-08 | 10.46 | $9.60 | 114331 |
| 2025-08-07 | 10.86 | $9.55 | 102349 |
| 2025-08-06 | 11.28 | $9.61 | 102600 |
| 2025-08-05 | 11.41 | $9.58 | 132500 |
| 2025-08-04 | 11.98 | $9.46 | 142200 |
| 2025-08-01 | 12.15 | $9.44 | 132300 |
| 2025-07-31 | 12.43 | $9.55 | 168900 |
| 2025-07-30 | 13.07 | $9.56 | 151218 |
| 2025-07-29 | 13.61 | $9.70 | 125900 |
| 2025-07-28 | 13.48 | $9.71 | 117232 |
| 2025-07-25 | 12.93 | $9.77 | 104520 |
| 2025-07-24 | 12.53 | $9.78 | 241727 |
| 2025-07-23 | 12.11 | $9.76 | 240000 |
| 2025-07-22 | 11.98 | $9.69 | 330903 |
| 2025-07-21 | 12.02 | $9.64 | 118501 |
| 2025-07-18 | 12.42 | $9.60 | 1.1M |
| 2025-07-17 | 12.89 | $9.59 | 217604 |
| 2025-07-16 | 13.53 | $9.55 | 205500 |
| 2025-07-15 | 14.12 | $9.51 | 155500 |
| 2025-07-14 | 14.84 | $9.69 | 228732 |
| 2025-07-11 | 14.63 | $9.75 | 119000 |
| 2025-07-10 | 14.14 | $9.78 | 169948 |
| 2025-07-09 | 13.67 | $9.72 | 100739 |
| 2025-07-08 | 13.30 | $9.74 | 132252 |
| 2025-07-07 | 12.94 | $9.63 | 199800 |
| 2025-07-03 | 12.90 | $9.75 | 103500 |
| 2025-07-02 | 12.31 | $9.67 | 196700 |
| 2025-07-01 | 11.89 | $9.55 | 145823 |
| 2025-06-30 | 11.94 | $9.45 | 205527 |
| 2025-06-27 | 12.42 | $9.41 | 170600 |
| 2025-06-26 | 12.80 | $9.36 | 167900 |
| 2025-06-25 | 12.96 | $9.25 | 167100 |
| 2025-06-24 | 13.12 | $9.33 | 149231 |
| 2025-06-23 | 13.71 | $9.34 | 125800 |
| 2025-06-20 | 14.30 | $9.39 | 121600 |
| 2025-06-18 | 14.80 | $9.46 | 107303 |
| 2025-06-17 | 14.77 | $9.48 | 118000 |
| 2025-06-16 | 14.68 | $9.48 | 131300 |
| 2025-06-13 | 14.76 | $9.45 | 263200 |
| 2025-06-12 | 14.90 | $9.43 | 171002 |
| 2025-06-11 | 14.81 | $9.46 | 172981 |
| 2025-06-10 | 14.71 | $9.55 | 163600 |
| 2025-06-09 | 14.18 | $9.44 | 209448 |
| 2025-06-06 | 13.78 | $9.52 | 168421 |
| 2025-06-05 | 13.18 | $9.47 | 213649 |
| 2025-06-04 | 12.54 | $9.48 | 438803 |
| 2025-06-03 | 11.87 | $9.44 | 298100 |
| 2025-06-02 | 11.71 | $9.28 | 240633 |
| 2025-05-30 | 11.98 | $9.23 | 222700 |
| 2025-05-29 | 12.35 | $9.32 | 199917 |
| 2025-05-28 | 12.64 | $9.25 | 158500 |
| 2025-05-27 | 12.94 | $9.35 | 115106 |
| 2025-05-23 | 13.03 | $9.24 | 91229 |
| 2025-05-22 | 13.43 | $9.22 | 76640 |
| 2025-05-21 | 14.03 | $9.20 | 90606 |
| 2025-05-20 | 14.62 | $9.18 | 62008 |
| 2025-05-19 | 15.32 | $9.18 | 102400 |
| 2025-05-16 | 16.05 | $9.23 | 116600 |
| 2025-05-15 | 16.71 | $9.18 | 94100 |
| 2025-05-14 | 17.58 | $9.32 | 199900 |
| 2025-05-13 | 18.12 | $9.35 | 166100 |
| 2025-05-12 | 18.68 | $9.22 | 170600 |
| 2025-05-09 | 19.31 | $9.13 | 89117 |
| 2025-05-08 | 19.98 | $9.05 | 106140 |
| 2025-05-07 | 20.54 | $9.00 | 70300 |
| 2025-05-06 | 20.88 | $9.00 | 97700 |
| 2025-05-05 | 21.24 | $8.98 | 132146 |
| 2025-05-02 | 21.55 | $9.05 | 144203 |
| 2025-05-01 | 22.04 | $9.00 | 229702 |
| 2025-04-30 | 22.52 | $8.97 | 269500 |
| 2025-04-29 | 23.02 | $9.08 | 154225 |
| 2025-04-28 | 23.84 | $9.05 | 124833 |
| 2025-04-25 | 24.54 | $8.92 | 217000 |
| 2025-04-24 | 24.96 | $8.93 | 206715 |
| 2025-04-23 | 25.37 | $8.83 | 325400 |
| 2025-04-22 | 25.60 | $8.75 | 258156 |
| 2025-04-21 | 25.59 | $8.60 | 303200 |
| 2025-04-17 | 25.41 | $8.77 | 190000 |
| 2025-04-16 | 25.41 | $8.67 | 262400 |
| 2025-04-15 | 25.15 | $8.62 | 280831 |
| 2025-04-14 | 24.53 | $8.66 | 566037 |
| 2025-04-11 | 23.88 | $8.45 | 662200 |
| 2025-04-10 | 22.65 | $8.42 | 398416 |
| 2025-04-09 | 21.45 | $8.53 | 938022 |
| 2025-04-08 | 20.15 | $8.08 | 526947 |
| 2025-04-07 | 18.99 | $8.00 | 573000 |
| 2025-04-04 | 17.31 | $8.31 | 595600 |
| 2025-04-03 | 16.05 | $9.01 | 319500 |
| 2025-04-02 | 16.54 | $9.38 | 145101 |
| 2025-04-01 | 16.42 | $9.37 | 201000 |
| 2025-03-31 | 16.30 | $9.33 | 292045 |
| 2025-03-28 | 16.44 | $9.34 | 102300 |
| 2025-03-27 | 16.20 | $9.43 | 135506 |
| 2025-03-26 | 15.84 | $9.37 | 126600 |
| 2025-03-25 | 15.12 | $9.31 | 277800 |
| 2025-03-24 | 14.35 | $9.40 | 141619 |
| 2025-03-21 | 13.74 | $9.30 | 92900 |
| 2025-03-20 | 13.28 | $9.43 | 226441 |
| 2025-03-19 | 12.54 | $9.41 | 244400 |
| 2025-03-18 | 11.75 | $9.31 | 257136 |
| 2025-03-17 | 11.31 | $9.26 | 159341 |
| 2025-03-14 | 11.12 | $9.09 | 224700 |
| 2025-03-13 | 11.62 | $8.97 | 221000 |
| 2025-03-12 | 12.03 | $8.97 | 210700 |
| 2025-03-11 | 12.21 | $8.89 | 345700 |
| 2025-03-10 | 12.40 | $8.93 | 275932 |
| 2025-03-07 | 12.72 | $9.07 | 357400 |
| 2025-03-06 | 13.18 | $8.90 | 375103 |
| 2025-03-05 | 13.15 | $8.84 | 275130 |
| 2025-03-04 | 12.69 | $8.78 | 481200 |
| 2025-03-03 | 12.22 | $8.90 | 292645 |
| 2025-02-28 | 12.35 | $9.02 | 171500 |
| 2025-02-27 | 11.76 | $8.97 | 239700 |
| 2025-02-26 | 11.38 | $8.97 | 203818 |
| 2025-02-25 | 10.98 | $9.00 | 186530 |
| 2025-02-24 | 10.75 | $9.07 | 174900 |
| 2025-02-21 | 10.81 | $9.18 | 191926 |
| 2025-02-20 | 11.27 | $9.32 | 151000 |
| 2025-02-19 | 11.56 | $9.23 | 186901 |
| 2025-02-18 | 11.95 | $9.29 | 329560 |
| 2025-02-14 | 12.46 | $9.16 | 183528 |
| 2025-02-13 | 12.85 | $9.13 | 290500 |
| 2025-02-12 | 12.88 | $9.05 | 278900 |
| 2025-02-11 | 12.92 | $9.11 | 865205 |
| 2025-02-10 | 13.30 | $9.15 | 211500 |
| 2025-02-07 | 13.84 | $9.07 | 193100 |
| 2025-02-06 | 14.11 | $9.04 | 226600 |
| 2025-02-05 | 14.29 | $9.03 | 240919 |
| 2025-02-04 | 14.18 | $8.99 | 409831 |
| 2025-02-03 | 13.95 | $8.88 | 676600 |
| 2025-01-31 | 13.72 | $8.98 | 830475 |
| 2025-01-30 | 13.60 | $9.02 | 817000 |
| 2025-01-29 | 13.77 | $9.05 | 240205 |
| 2025-01-28 | 14.17 | $9.17 | 233234 |
| 2025-01-27 | 14.32 | $9.11 | 215330 |
| 2025-01-24 | 14.71 | $9.15 | 206500 |
| 2025-01-23 | 15.22 | $9.24 | 145242 |
| 2025-01-22 | 16.01 | $9.20 | 182616 |
| 2025-01-21 | 16.84 | $9.32 | 227321 |
| 2025-01-17 | 17.57 | $9.25 | 887200 |
| 2025-01-16 | 18.40 | $9.11 | 196000 |
| 2025-01-15 | 19.24 | $9.20 | 216227 |
| 2025-01-14 | 19.65 | $9.18 | 286920 |
| 2025-01-13 | 20.09 | $9.11 | 388700 |
| 2025-01-10 | 20.61 | $8.95 | 221805 |
| 2025-01-08 | 21.38 | $8.96 | 187230 |
| 2025-01-07 | 22.12 | $8.90 | 257900 |
| 2025-01-06 | 22.69 | $8.80 | 322145 |
| 2025-01-03 | 23.18 | $8.75 | 242633 |
| 2025-01-02 | 23.13 | $8.69 | 255200 |
| 2024-12-31 | 22.86 | $8.54 | 637100 |
| 2024-12-30 | 21.93 | $8.50 | 459724 |
| 2024-12-27 | 20.99 | $8.58 | 356936 |
| 2024-12-26 | 20.05 | $8.65 | 271932 |
| 2024-12-24 | 19.26 | $8.67 | 166100 |
| 2024-12-23 | 18.52 | $8.62 | 343097 |
| 2024-12-20 | 17.69 | $8.56 | 272500 |
| 2024-12-19 | 15.96 | $8.43 | 403646 |
| 2024-12-18 | 14.14 | $8.58 | 543029 |
| 2024-12-17 | 12.42 | $8.75 | 659328 |
| 2024-12-16 | 10.98 | $9.04 | 659100 |
| 2024-12-13 | 10.32 | $9.19 | 118419 |
| 2024-12-12 | 10.06 | $9.19 | 135900 |
| 2024-12-11 | 9.90 | $9.27 | 137522 |
| 2024-12-10 | 10.07 | $9.28 | 230905 |
| 2024-12-09 | 10.24 | $9.30 | 184222 |
| 2024-12-06 | 10.50 | $9.20 | 162100 |
| 2024-12-05 | 10.55 | $9.30 | 204121 |
| 2024-12-04 | 10.95 | $9.33 | 162000 |
| 2024-12-03 | 11.50 | $9.37 | 218429 |
| 2024-12-02 | 11.97 | $9.31 | 337304 |
| 2024-11-29 | 12.46 | $9.47 | 210445 |
| 2024-11-27 | 12.19 | $9.45 | 321617 |
| 2024-11-26 | 12.04 | $9.35 | 134027 |
| 2024-11-25 | 12.21 | $9.36 | 249900 |
| 2024-11-22 | 11.96 | $9.33 | 167500 |
| 2024-11-21 | 12.42 | $9.31 | 171300 |
| 2024-11-20 | 12.97 | $9.21 | 183706 |
| 2024-11-19 | 13.07 | $9.19 | 163048 |
| 2024-11-18 | 13.23 | $9.23 | 201834 |
| 2024-11-15 | 13.40 | $9.09 | 163748 |
| 2024-11-14 | 13.17 | $9.17 | 138540 |
| 2024-11-13 | 13.23 | $9.19 | 204243 |
| 2024-11-12 | 13.09 | $9.22 | 177406 |
| 2024-11-11 | 13.27 | $9.45 | 137900 |
| 2024-11-08 | 13.57 | $9.60 | 299326 |
| 2024-11-07 | 13.21 | $9.58 | 133900 |
| 2024-11-06 | 12.70 | $9.59 | 337636 |
| 2024-11-05 | 12.17 | $9.45 | 87911 |
| 2024-11-04 | 12.23 | $9.36 | 130300 |
| 2024-11-01 | 12.49 | $9.42 | 161400 |
| 2024-10-31 | 12.76 | $9.32 | 171225 |
| 2024-10-30 | 13.05 | $9.41 | 215427 |
| 2024-10-29 | 12.97 | $9.41 | 127500 |
| 2024-10-28 | 13.24 | $9.43 | 200133 |
| 2024-10-25 | 13.58 | $9.48 | 145246 |
| 2024-10-24 | 13.83 | $9.45 | 154813 |
| 2024-10-23 | 14.09 | $9.47 | 209706 |
| 2024-10-22 | 14.00 | $9.57 | 218218 |
| 2024-10-21 | 13.80 | $9.47 | 130621 |
| 2024-10-18 | 13.94 | $9.39 | 157400 |
| 2024-10-17 | 14.13 | $9.40 | 114509 |
| 2024-10-16 | 14.57 | $9.39 | 141915 |
| 2024-10-15 | 15.04 | $9.40 | 139100 |
| 2024-10-14 | 15.53 | $9.60 | 159530 |
| 2024-10-11 | 15.40 | $9.57 | 95800 |
| 2024-10-10 | 15.52 | $9.49 | 101204 |
| 2024-10-09 | 15.95 | $9.42 | 184017 |
| 2024-10-08 | 16.69 | $9.40 | 244400 |
| 2024-10-07 | 17.34 | $9.56 | 244900 |
| 2024-10-04 | 17.24 | $9.63 | 172000 |
| 2024-10-03 | 16.74 | $9.58 | 188001 |
| 2024-10-02 | 16.28 | $9.68 | 216800 |
| 2024-10-01 | 15.32 | $9.65 | 189944 |
| 2024-09-30 | 14.57 | $9.60 | 201900 |
| 2024-09-27 | 13.78 | $9.57 | 242000 |
| 2024-09-26 | 13.27 | $9.44 | 351900 |
| 2024-09-25 | 12.99 | $9.40 | 195000 |
| 2024-09-24 | 12.30 | $9.49 | 235447 |
| 2024-09-23 | 11.57 | $9.36 | 203600 |
| 2024-09-20 | 11.27 | $9.20 | 170735 |
| 2024-09-19 | 11.22 | $9.29 | 255600 |
| 2024-09-18 | 10.97 | $9.15 | 147700 |
| 2024-09-17 | 11.02 | $9.16 | 198100 |
| 2024-09-16 | 11.34 | $9.11 | 182235 |
| 2024-09-13 | 11.68 | $9.16 | 271800 |
| 2024-09-12 | 12.04 | $9.03 | 145300 |
| 2024-09-11 | 12.15 | $8.93 | 522435 |
| 2024-09-10 | 12.00 | $8.94 | 285738 |
| 2024-09-09 | 11.93 | $9.02 | 227136 |
| 2024-09-06 | 12.22 | $8.97 | 247400 |
| 2024-09-05 | 12.48 | $9.08 | 169800 |
| 2024-09-04 | 13.13 | $9.06 | 194932 |
| 2024-09-03 | 13.82 | $9.13 | 338446 |
| 2024-08-30 | 14.36 | $9.28 | 272800 |
| 2024-08-29 | 14.15 | $9.31 | 254500 |
| 2024-08-28 | 14.00 | $9.24 | 296800 |
| 2024-08-27 | 14.11 | $9.30 | 101200 |
| 2024-08-26 | 13.75 | $9.33 | 81200 |
| 2024-08-23 | 13.32 | $9.25 | 127907 |
| 2024-08-22 | 13.23 | $9.17 | 77500 |
| 2024-08-21 | 13.46 | $9.16 | 142800 |
| 2024-08-20 | 13.97 | $9.05 | 219112 |
| 2024-08-19 | 14.50 | $9.17 | 162821 |
| 2024-08-16 | 15.15 | $9.02 | 157900 |
| 2024-08-15 | 15.57 | $9.08 | 132269 |
| 2024-08-14 | 16.01 | $8.98 | 150815 |
| 2024-08-13 | 16.04 | $8.95 | 146200 |
| 2024-08-12 | 16.03 | $8.92 | 207200 |
| 2024-08-09 | 15.86 | $8.90 | 114424 |
| 2024-08-08 | 15.55 | $8.86 | 211231 |
| 2024-08-07 | 15.03 | $8.76 | 276100 |
| 2024-08-06 | 14.23 | $8.72 | 304700 |
| 2024-08-05 | 13.30 | $8.78 | 349300 |
| 2024-08-02 | 12.31 | $9.04 | 156525 |
| 2024-08-01 | 12.06 | $9.28 | 180000 |
| 2024-07-31 | 12.64 | $9.45 | 237000 |
| 2024-07-30 | 12.46 | $9.35 | 106331 |
| 2024-07-29 | 13.11 | $9.28 | 189600 |
| 2024-07-26 | 13.69 | $9.36 | 252722 |
| 2024-07-25 | 14.30 | $9.25 | 185100 |
| 2024-07-24 | 14.29 | $9.15 | 225310 |
| 2024-07-23 | 14.38 | $9.20 | 158600 |
| 2024-07-22 | 14.77 | $9.28 | 246648 |
| 2024-07-19 | 15.47 | $9.30 | 81731 |
| 2024-07-18 | 16.22 | $9.33 | 251034 |
| 2024-07-17 | 16.33 | $9.41 | 201815 |
| 2024-07-16 | 16.10 | $9.43 | 158657 |
| 2024-07-15 | 16.05 | $9.39 | 165517 |
| 2024-07-12 | 16.05 | $9.38 | 148539 |
| 2024-07-11 | 15.49 | $9.36 | 182933 |
| 2024-07-10 | 14.99 | $9.35 | 172009 |
| 2024-07-09 | 14.54 | $9.32 | 168976 |
| 2024-07-08 | 14.01 | $9.36 | 156615 |
| 2024-07-05 | 13.53 | $9.33 | 92229 |
| 2024-07-03 | 13.02 | $9.33 | 111800 |
| 2024-07-02 | 12.48 | $9.24 | 119817 |
| 2024-07-01 | 12.34 | $9.23 | 212900 |
| 2024-06-28 | 12.13 | $9.19 | 207172 |
| 2024-06-27 | 11.91 | $9.24 | 166100 |
| 2024-06-26 | 12.06 | $9.17 | 190214 |
| 2024-06-25 | 12.48 | $9.16 | 206488 |
| 2024-06-24 | 12.92 | $9.16 | 269100 |
| 2024-06-21 | 13.42 | $8.92 | 207000 |
| 2024-06-20 | 13.39 | $8.95 | 337307 |
| 2024-06-18 | 13.44 | $8.91 | 203000 |
| 2024-06-17 | 13.49 | $8.87 | 126700 |
| 2024-06-14 | 12.81 | $8.87 | 159800 |
| 2024-06-13 | 12.26 | $8.99 | 179700 |
| 2024-06-12 | 12.09 | $9.09 | 135900 |
| 2024-06-11 | 12.38 | $9.14 | 155000 |
| 2024-06-10 | 12.31 | $9.16 | 123400 |
| 2024-06-07 | 12.32 | $9.11 | 134300 |
| 2024-06-06 | 12.32 | $9.23 | 114500 |
| 2024-06-05 | 12.53 | $9.19 | 190500 |
| 2024-06-04 | 12.40 | $9.13 | 208200 |
| 2024-06-03 | 12.30 | $9.30 | 151900 |
| 2024-05-31 | 12.77 | $9.34 | 278900 |
| 2024-05-30 | 13.18 | $9.35 | 140422 |
| 2024-05-29 | 13.85 | $9.27 | 174500 |
| 2024-05-28 | 14.56 | $9.41 | 153800 |
| 2024-05-24 | 14.70 | $9.35 | 104118 |
| 2024-05-23 | 15.16 | $9.29 | 151100 |
| 2024-05-22 | 15.64 | $9.47 | 298400 |
| 2024-05-21 | 15.32 | $9.56 | 238434 |
| 2024-05-20 | 14.85 | $9.49 | 242312 |
| 2024-05-17 | 14.55 | $9.45 | 260000 |
| 2024-05-16 | 14.48 | $9.39 | 243600 |
| 2024-05-15 | 14.66 | $9.36 | 412847 |
| 2024-05-14 | 14.94 | $9.35 | 332146 |
| 2024-05-13 | 15.02 | $9.45 | 375500 |
| 2024-05-10 | 14.47 | $9.42 | 187000 |
| 2024-05-09 | 13.89 | $9.48 | 323231 |
| 2024-05-08 | 13.45 | $9.35 | 165000 |
| 2024-05-07 | 13.52 | $9.38 | 153528 |
| 2024-05-06 | 13.42 | $9.30 | 221145 |
| 2024-05-03 | 13.49 | $9.21 | 95640 |
| 2024-05-02 | 13.92 | $9.18 | 93600 |
| 2024-05-01 | 14.52 | $9.16 | 194200 |
| 2024-04-30 | 15.14 | $9.21 | 263909 |
| 2024-04-29 | 15.46 | $9.32 | 128500 |
| 2024-04-26 | 15.53 | $9.25 | 153500 |
| 2024-04-25 | 15.85 | $9.14 | 108548 |
| 2024-04-24 | 16.58 | $9.13 | 118800 |
| 2024-04-23 | 17.24 | $9.14 | 123800 |
| 2024-04-22 | 17.94 | $9.13 | 179100 |
| 2024-04-19 | 18.67 | $9.09 | 204500 |
| 2024-04-18 | 19.49 | $9.10 | 151300 |
| 2024-04-17 | 20.39 | $9.06 | 175724 |
| 2024-04-16 | 21.42 | $9.01 | 350000 |
| 2024-04-15 | 22.21 | $9.05 | 389300 |
| 2024-04-12 | 23.21 | $9.18 | 369204 |
| 2024-04-11 | 23.75 | $9.39 | 155600 |
| 2024-04-10 | 23.33 | $9.37 | 183229 |
| 2024-04-09 | 22.88 | $9.37 | 249500 |
| 2024-04-08 | 22.17 | $9.36 | 319811 |
| 2024-04-05 | 21.35 | $9.46 | 218700 |
| 2024-04-04 | 20.54 | $9.34 | 281100 |
| 2024-04-03 | 19.57 | $9.34 | 224800 |
| 2024-04-02 | 18.76 | $9.28 | 354429 |
| 2024-04-01 | 18.21 | $9.13 | 346600 |
| 2024-03-28 | 18.02 | $9.08 | 504200 |
| 2024-03-27 | 18.08 | $8.96 | 316929 |
| 2024-03-26 | 18.69 | $8.80 | 354500 |
| 2024-03-25 | 19.12 | $8.89 | 298400 |
| 2024-03-22 | 19.30 | $8.88 | 333928 |
| 2024-03-21 | 19.38 | $9.04 | 250617 |
| 2024-03-20 | 18.87 | $8.97 | 187400 |
| 2024-03-19 | 18.62 | $8.91 | 223611 |
| 2024-03-18 | 17.98 | $8.94 | 161900 |
| 2024-03-15 | 17.31 | $8.85 | 172938 |
| 2024-03-14 | 16.73 | $8.86 | 258631 |
| 2024-03-13 | 16.13 | $8.93 | 411591 |
| 2024-03-12 | 15.49 | $8.78 | 243700 |
| 2024-03-11 | 15.44 | $8.75 | 163500 |
| 2024-03-08 | 15.54 | $8.69 | 179884 |
| 2024-03-07 | 15.50 | $8.72 | 330700 |
| 2024-03-06 | 15.60 | $8.58 | 554804 |
| 2024-03-05 | 15.91 | $8.37 | 1.5M |
| 2024-03-04 | 15.93 | $8.34 | 1.1M |
| 2024-03-01 | 16.13 | $8.43 | 499200 |
| 2024-02-29 | 16.35 | $8.31 | 434300 |
| 2024-02-28 | 15.97 | $8.30 | 393300 |
| 2024-02-27 | 15.24 | $8.31 | 843400 |
| 2024-02-26 | 14.54 | $8.36 | 317900 |
| 2024-02-23 | 14.12 | $8.40 | 247900 |
| 2024-02-22 | 13.87 | $8.49 | 219200 |
| 2024-02-21 | 13.93 | $8.47 | 299000 |
| 2024-02-20 | 13.68 | $8.37 | 265540 |
| 2024-02-16 | 13.23 | $8.42 | 229000 |
| 2024-02-15 | 12.92 | $8.46 | 444830 |
| 2024-02-14 | 12.41 | $8.34 | 503100 |
| 2024-02-13 | 11.87 | $8.48 | 378431 |
| 2024-02-12 | 11.61 | $8.59 | 140300 |
| 2024-02-09 | 11.82 | $8.45 | 192300 |
| 2024-02-08 | 11.70 | $8.51 | 184028 |
| 2024-02-07 | 11.67 | $8.47 | 167300 |
| 2024-02-06 | 11.67 | $8.49 | 244900 |
| 2024-02-05 | 11.67 | $8.41 | 293201 |
| 2024-02-02 | 11.53 | $8.47 | 347700 |
| 2024-02-01 | 11.73 | $8.61 | 281033 |
| 2024-01-31 | 12.30 | $8.52 | 321211 |
| 2024-01-30 | 12.71 | $8.58 | 640240 |
| 2024-01-29 | 13.30 | $8.65 | 215807 |
| 2024-01-26 | 13.92 | $8.60 | 283011 |
| 2024-01-25 | 14.61 | $8.57 | 296900 |
| 2024-01-24 | 15.12 | $8.51 | 254700 |
| 2024-01-23 | 15.65 | $8.44 | 333007 |
| 2024-01-22 | 15.71 | $8.35 | 726100 |
| 2024-01-19 | 15.88 | $8.46 | 1.7M |
| 2024-01-18 | 15.88 | $8.43 | 454600 |
| 2024-01-17 | 16.12 | $8.50 | 399500 |
| 2024-01-16 | 16.59 | $8.64 | 507643 |
| 2024-01-12 | 17.29 | $8.99 | 393414 |
| 2024-01-11 | 17.03 | $8.82 | 234900 |
| 2024-01-10 | 17.41 | $8.81 | 254946 |
| 2024-01-09 | 17.82 | $8.84 | 250856 |
| 2024-01-08 | 18.19 | $8.91 | 329527 |
| 2024-01-05 | 18.48 | $8.94 | 186504 |
| 2024-01-04 | 18.53 | $8.89 | 282434 |
| 2024-01-03 | 18.52 | $8.98 | 278145 |
| 2024-01-02 | 18.52 | $8.97 | 371773 |
| 2023-12-29 | 18.46 | $8.88 | 252000 |
| 2023-12-28 | 18.67 | $8.96 | 266300 |
| 2023-12-27 | 18.51 | $9.05 | 196830 |
| 2023-12-26 | 17.88 | $9.01 | 255707 |
| 2023-12-22 | 17.27 | $9.05 | 179800 |
| 2023-12-21 | 16.63 | $8.97 | 377900 |
| 2023-12-20 | 16.15 | $8.94 | 536100 |
| 2023-12-19 | 15.60 | $9.14 | 231020 |
| 2023-12-18 | 14.88 | $8.97 | 396400 |
| 2023-12-15 | 14.30 | $8.89 | 290400 |
| 2023-12-14 | 13.90 | $8.97 | 438600 |
| 2023-12-13 | 13.48 | $8.79 | 199500 |
| 2023-12-12 | 13.67 | $8.62 | 270931 |
| 2023-12-11 | 14.36 | $8.70 | 215413 |
| 2023-12-08 | 14.81 | $8.64 | 326500 |
| 2023-12-07 | 14.99 | $8.55 | 621525 |
| 2023-12-06 | 15.14 | $8.55 | 586900 |
| 2023-12-05 | 15.40 | $8.65 | 346900 |
| 2023-12-04 | 16.04 | $8.83 | 406200 |
| 2023-12-01 | 16.26 | $9.01 | 206000 |
| 2023-11-30 | 16.13 | $8.91 | 329120 |
| 2023-11-29 | 16.30 | $8.90 | 255500 |
| 2023-11-28 | 16.52 | $8.96 | 206000 |
| 2023-11-27 | 16.74 | $8.85 | 236647 |
| 2023-11-24 | 17.20 | $8.90 | 159828 |
| 2023-11-22 | 17.64 | $8.87 | 207211 |
| 2023-11-21 | 18.36 | $8.92 | 218800 |
| 2023-11-20 | 18.92 | $8.89 | 205637 |
| 2023-11-17 | 19.61 | $8.79 | 471838 |
| 2023-11-16 | 20.45 | $8.66 | 237042 |
| 2023-11-15 | 20.91 | $8.72 | 204638 |
| 2023-11-14 | 21.57 | $8.66 | 198508 |
| 2023-11-13 | 22.06 | $8.54 | 219043 |
| 2023-11-10 | 21.94 | $8.47 | 200019 |
| 2023-11-09 | 21.40 | $8.43 | 239714 |
| 2023-11-08 | 20.83 | $8.47 | 178100 |
| 2023-11-07 | 20.28 | $8.55 | 291847 |
| 2023-11-06 | 19.92 | $8.72 | 302700 |
| 2023-11-03 | 20.14 | $8.88 | 224906 |
| 2023-11-02 | 20.88 | $8.83 | 189300 |
| 2023-11-01 | 21.26 | $8.67 | 234715 |
| 2023-10-31 | 20.79 | $8.62 | 323502 |
| 2023-10-30 | 20.30 | $8.67 | 219924 |
| 2023-10-27 | 19.53 | $8.62 | 208714 |
| 2023-10-26 | 18.76 | $8.67 | 198200 |
| 2023-10-25 | 18.12 | $8.68 | 98110 |
| 2023-10-24 | 17.51 | $8.70 | 301700 |
| 2023-10-23 | 16.87 | $8.64 | 390006 |
| 2023-10-20 | 16.20 | $8.78 | 208101 |
| 2023-10-19 | 15.90 | $8.88 | 243149 |
| 2023-10-18 | 15.92 | $8.99 | 204300 |
| 2023-10-17 | 16.23 | $9.09 | 248600 |
| 2023-10-16 | 16.56 | $9.02 | 228445 |
| 2023-10-13 | 16.64 | $9.00 | 232500 |
| 2023-10-12 | 16.54 | $8.96 | 148200 |
| 2023-10-11 | 16.43 | $9.04 | 156700 |
| 2023-10-10 | 16.57 | $9.05 | 221600 |
| 2023-10-09 | 16.84 | $9.00 | 328700 |
| 2023-10-06 | 16.79 | $8.83 | 372200 |
| 2023-10-05 | 15.76 | $8.66 | 230825 |
| 2023-10-04 | 14.22 | $8.70 | 361749 |
| 2023-10-03 | 12.62 | $8.90 | 207000 |
| 2023-10-02 | 11.46 | $9.01 | 326829 |
| 2023-09-29 | 10.65 | $9.21 | 580312 |
| 2023-09-28 | 10.64 | $9.25 | 294122 |
| 2023-09-27 | 10.32 | $9.22 | 257302 |
| 2023-09-26 | 9.86 | $9.15 | 273940 |
| 2023-09-25 | 9.38 | $9.28 | 172000 |
| 2023-09-22 | 9.45 | $9.37 | 153508 |
| 2023-09-21 | 9.68 | $9.26 | 238020 |
| 2023-09-20 | 9.57 | $9.36 | 134737 |
| 2023-09-19 | 9.96 | $9.40 | 120260 |
| 2023-09-18 | 10.37 | $9.46 | 180955 |
| 2023-09-15 | 10.75 | $9.44 | 123230 |
| 2023-09-14 | 11.10 | $9.48 | 112000 |
| 2023-09-13 | 11.25 | $9.36 | 296300 |
| 2023-09-12 | 11.64 | $9.42 | 239800 |
| 2023-09-11 | 11.84 | $9.38 | 215200 |
| 2023-09-08 | 12.06 | $9.43 | 103100 |
| 2023-09-07 | 12.55 | $9.44 | 92200 |
| 2023-09-06 | 12.87 | $9.51 | 132526 |
| 2023-09-05 | 13.06 | $9.56 | 164045 |
| 2023-09-01 | 12.80 | $9.57 | 163919 |
| 2023-08-31 | 12.67 | $9.47 | 187200 |
| 2023-08-30 | 12.82 | $9.45 | 123615 |
| 2023-08-29 | 13.18 | $9.38 | 160236 |
| 2023-08-28 | 13.83 | $9.27 | 217016 |
| 2023-08-25 | 14.41 | $9.21 | 297810 |
| 2023-08-24 | 14.58 | $9.25 | 127200 |
| 2023-08-23 | 14.81 | $9.27 | 149843 |
| 2023-08-22 | 15.04 | $9.23 | 123200 |
| 2023-08-21 | 15.48 | $9.26 | 248123 |
| 2023-08-18 | 15.94 | $9.25 | 244200 |
| 2023-08-17 | 16.17 | $9.25 | 257200 |
| 2023-08-16 | 16.52 | $9.18 | 406900 |
| 2023-08-15 | 16.71 | $9.27 | 223900 |
| 2023-08-14 | 17.18 | $9.47 | 272500 |
| 2023-08-11 | 17.93 | $9.63 | 158200 |
| 2023-08-10 | 17.99 | $9.59 | 204935 |
| 2023-08-09 | 17.95 | $9.60 | 332400 |
| 2023-08-08 | 18.01 | $9.60 | 285000 |
| 2023-08-07 | 18.32 | $9.62 | 161900 |
| 2023-08-04 | 18.16 | $9.62 | 134900 |
| 2023-08-03 | 17.75 | $9.61 | 128813 |
| 2023-08-02 | 17.63 | $9.55 | 200070 |
| 2023-08-01 | 17.50 | $9.74 | 187800 |
| 2023-07-31 | 16.27 | $9.85 | 342545 |
| 2023-07-28 | 14.97 | $9.68 | 469141 |
| 2023-07-27 | 13.85 | $9.55 | 514700 |
| 2023-07-26 | 12.98 | $9.57 | 392935 |
| 2023-07-25 | 12.30 | $9.58 | 428000 |
| 2023-07-24 | 11.59 | $9.46 | 376100 |
| 2023-07-21 | 11.14 | $9.46 | 1.2M |
| 2023-07-20 | 10.77 | $9.41 | 659321 |
| 2023-07-19 | 10.59 | $9.31 | 494838 |
| 2023-07-18 | 10.72 | $9.25 | 535200 |
| 2023-07-17 | 11.01 | $9.10 | 563500 |
| 2023-07-14 | 11.34 | $9.07 | 400400 |
| 2023-07-13 | 11.68 | $9.26 | 467700 |
| 2023-07-12 | 12.21 | $9.15 | 514215 |
| 2023-07-11 | 12.81 | $9.15 | 263100 |
| 2023-07-10 | 13.14 | $9.05 | 268200 |
| 2023-07-07 | 13.06 | $9.04 | 288400 |
| 2023-07-06 | 12.98 | $8.85 | 392009 |
| 2023-07-05 | 12.65 | $9.05 | 434100 |
| 2023-07-03 | 13.15 | $9.13 | 374600 |
| 2023-06-30 | 13.78 | $9.07 | 1.6M |
| 2023-06-29 | 14.45 | $9.10 | 226147 |
| 2023-06-28 | 14.76 | $9.08 | 266200 |
| 2023-06-27 | 15.13 | $9.12 | 308200 |
| 2023-06-26 | 15.61 | $9.12 | 297700 |
| 2023-06-23 | 16.06 | $9.01 | 244500 |
| 2023-06-22 | 16.18 | $9.09 | 342500 |
| 2023-06-21 | 16.59 | $9.20 | 393348 |
| 2023-06-20 | 17.22 | $9.14 | 224100 |
| 2023-06-16 | 17.88 | $9.31 | 334400 |
| 2023-06-15 | 18.68 | $9.28 | 523500 |
| 2023-06-14 | 19.52 | $9.12 | 433643 |
| 2023-06-13 | 20.55 | $9.17 | 490900 |
| 2023-06-12 | 21.62 | $9.03 | 301500 |
| 2023-06-09 | 22.19 | $9.13 | 175400 |
| 2023-06-08 | 23.09 | $9.21 | 452500 |
| 2023-06-07 | 24.11 | $9.28 | 268104 |
| 2023-06-06 | 25.08 | $9.13 | 339200 |
| 2023-06-05 | 25.59 | $9.00 | 218725 |
| 2023-06-02 | 25.88 | $9.08 | 163446 |
| 2023-06-01 | 26.09 | $8.85 | 137100 |
| 2023-05-31 | 25.35 | $8.72 | 258500 |
| 2023-05-30 | 24.30 | $8.82 | 298700 |
| 2023-05-26 | 23.42 | $8.95 | 186300 |
| 2023-05-25 | 22.81 | $8.92 | 190000 |
| 2023-05-24 | 22.17 | $9.04 | 286942 |
| 2023-05-23 | 21.78 | $9.15 | 344003 |
| 2023-05-22 | 21.50 | $9.07 | 142614 |
| 2023-05-19 | 21.21 | $9.13 | 185401 |
| 2023-05-18 | 21.06 | $9.16 | 253919 |
| 2023-05-17 | 20.59 | $9.14 | 589100 |
| 2023-05-16 | 20.05 | $8.97 | 232600 |
| 2023-05-15 | 19.30 | $9.14 | 230700 |
| 2023-05-12 | 18.81 | $9.05 | 217000 |
| 2023-05-11 | 18.21 | $9.11 | 330407 |
| 2023-05-10 | 17.72 | $9.21 | 167700 |
| 2023-05-09 | 17.52 | $9.31 | 221600 |
| 2023-05-08 | 17.03 | $9.28 | 135200 |
| 2023-05-05 | 16.68 | $9.26 | 300305 |
| 2023-05-04 | 16.02 | $9.15 | 165600 |
| 2023-05-03 | 15.29 | $9.24 | 199100 |
| 2023-05-02 | 14.74 | $9.33 | 190300 |
| 2023-05-01 | 14.19 | $9.56 | 158607 |
| 2023-04-28 | 14.30 | $9.63 | 172049 |
| 2023-04-27 | 14.41 | $9.54 | 193002 |
| 2023-04-26 | 14.13 | $9.38 | 249700 |
| 2023-04-25 | 13.67 | $9.38 | 245500 |
| 2023-04-24 | 13.36 | $9.62 | 231703 |
| 2023-04-21 | 13.50 | $9.59 | 316805 |
| 2023-04-20 | 13.76 | $9.71 | 141200 |
| 2023-04-19 | 14.40 | $9.81 | 155400 |
| 2023-04-18 | 15.08 | $9.85 | 165030 |
| 2023-04-17 | 15.53 | $9.85 | 179900 |
| 2023-04-14 | 16.07 | $9.78 | 236539 |
| 2023-04-13 | 16.63 | $9.83 | 185425 |
| 2023-04-12 | 17.42 | $9.81 | 148900 |
| 2023-04-11 | 18.19 | $9.76 | 153025 |
| 2023-04-10 | 19.07 | $9.60 | 144000 |
| 2023-04-06 | 19.60 | $9.57 | 178700 |
| 2023-04-05 | 20.12 | $9.63 | 221300 |
| 2023-04-04 | 20.77 | $9.71 | 239735 |
| 2023-04-03 | 21.57 | $9.75 | 296225 |
| 2023-03-31 | 22.61 | $9.54 | 309702 |
| 2023-03-30 | 23.27 | $9.52 | 189238 |
| 2023-03-29 | 23.77 | $9.44 | 435327 |
| 2023-03-28 | 24.04 | $9.29 | 267421 |
| 2023-03-27 | 23.93 | $9.21 | 278636 |
| 2023-03-24 | 23.62 | $9.15 | 184800 |
| 2023-03-23 | 22.94 | $9.17 | 206100 |
| 2023-03-22 | 22.38 | $9.17 | 190547 |
| 2023-03-21 | 21.89 | $9.28 | 211308 |
| 2023-03-20 | 21.45 | $9.11 | 268900 |
| 2023-03-17 | 20.42 | $8.94 | 257100 |
| 2023-03-16 | 18.74 | $8.93 | 310900 |
| 2023-03-15 | 16.93 | $9.00 | 483700 |
| 2023-03-14 | 15.24 | $9.40 | 144400 |
| 2023-03-13 | 14.06 | $9.41 | 285400 |
| 2023-03-10 | 12.83 | $9.55 | 390615 |
| 2023-03-09 | 12.01 | $9.75 | 281700 |
| 2023-03-08 | 11.67 | $9.92 | 275200 |
| 2023-03-07 | 11.67 | $9.99 | 242200 |
| 2023-03-06 | 11.93 | $10.24 | 173900 |
| 2023-03-03 | 11.89 | $10.37 | 219900 |
| 2023-03-02 | 11.80 | $10.27 | 189400 |
| 2023-03-01 | 12.14 | $10.24 | 248200 |
| 2023-02-28 | 12.49 | $10.01 | 266700 |
| 2023-02-27 | 12.78 | $9.98 | 212400 |
| 2023-02-24 | 12.79 | $9.92 | 264100 |
| 2023-02-23 | 12.81 | $9.97 | 136600 |
| 2023-02-22 | 13.09 | $10.02 | 221910 |
| 2023-02-21 | 13.54 | $10.06 | 238600 |
| 2023-02-17 | 14.12 | $10.04 | 220714 |
| 2023-02-16 | 14.73 | $10.22 | 216800 |
| 2023-02-15 | 15.17 | $10.25 | 226100 |
| 2023-02-14 | 15.95 | $10.32 | 212739 |
| 2023-02-13 | 16.57 | $10.32 | 235300 |
| 2023-02-10 | 16.97 | $10.31 | 164100 |
| 2023-02-09 | 17.55 | $10.12 | 262415 |
| 2023-02-08 | 18.29 | $10.22 | 181620 |
| 2023-02-07 | 18.64 | $10.32 | 272800 |
| 2023-02-06 | 19.10 | $10.17 | 221634 |
| 2023-02-03 | 19.58 | $10.29 | 180300 |
| 2023-02-02 | 19.48 | $10.41 | 250544 |
| 2023-02-01 | 19.10 | $10.53 | 165200 |
| 2023-01-31 | 18.66 | $10.54 | 234800 |
| 2023-01-30 | 18.30 | $10.37 | 243300 |
| 2023-01-27 | 18.18 | $10.40 | 349827 |
| 2023-01-26 | 18.05 | $10.41 | 666124 |
| 2023-01-25 | 17.78 | $10.38 | 484998 |
| 2023-01-24 | 17.64 | $10.50 | 464548 |
| 2023-01-23 | 17.50 | $10.56 | 293431 |
| 2023-01-20 | 16.26 | $10.48 | 285217 |
| 2023-01-19 | 15.05 | $10.36 | 363600 |
| 2023-01-18 | 13.97 | $10.34 | 290200 |
| 2023-01-17 | 12.84 | $10.40 | 1.3M |
| 2023-01-13 | 11.92 | $10.23 | 384811 |
| 2023-01-12 | 11.15 | $10.32 | 235347 |
| 2023-01-11 | 10.33 | $10.21 | 255300 |
| 2023-01-10 | 9.71 | $10.09 | 214800 |
| 2023-01-09 | 9.36 | $9.90 | 218000 |
| 2023-01-06 | 9.08 | $9.91 | 206036 |
| 2023-01-05 | 8.99 | $9.61 | 255944 |
| 2023-01-04 | 9.31 | $9.62 | 385000 |
| 2023-01-03 | 9.70 | $9.77 | 244148 |
| 2022-12-30 | 9.98 | $9.97 | 358200 |
| 2022-12-29 | 9.92 | $9.85 | 370500 |
| 2022-12-28 | 10.05 | $9.73 | 369400 |
| 2022-12-27 | 10.40 | $9.84 | 389636 |
| 2022-12-23 | 10.63 | $9.84 | 498900 |
| 2022-12-22 | 11.10 | $9.54 | 490834 |
| 2022-12-21 | 11.30 | $9.65 | 598824 |
| 2022-12-20 | 11.53 | $9.62 | 637916 |
| 2022-12-19 | 11.78 | $9.66 | 308100 |
| 2022-12-16 | 11.91 | $9.72 | 428430 |
| 2022-12-15 | 12.28 | $9.73 | 330040 |
| 2022-12-14 | 12.62 | $9.81 | 323000 |
| 2022-12-13 | 12.59 | $9.79 | 761800 |
| 2022-12-12 | 12.57 | $9.61 | 280329 |
| 2022-12-09 | 13.04 | $9.50 | 388700 |
| 2022-12-08 | 13.55 | $9.58 | 264500 |
| 2022-12-07 | 14.14 | $9.64 | 255400 |
| 2022-12-06 | 14.63 | $9.73 | 214902 |
| 2022-12-05 | 14.95 | $9.84 | 193300 |
| 2022-12-02 | 14.86 | $9.99 | 203201 |
| 2022-12-01 | 14.47 | $9.99 | 292753 |
| 2022-11-30 | 13.84 | $10.15 | 278107 |
| 2022-11-29 | 13.22 | $9.99 | 233600 |
| 2022-11-28 | 12.94 | $9.78 | 290002 |
| 2022-11-25 | 12.99 | $9.91 | 91300 |
| 2022-11-23 | 12.76 | $9.83 | 368712 |
| 2022-11-22 | 12.72 | $9.77 | 356041 |
| 2022-11-21 | 12.74 | $9.53 | 353400 |
| 2022-11-18 | 13.37 | $9.60 | 359200 |
| 2022-11-17 | 13.46 | $9.69 | 213600 |
| 2022-11-16 | 13.55 | $9.71 | 318100 |
| 2022-11-15 | 13.26 | $9.77 | 258749 |
| 2022-11-14 | 12.89 | $9.70 | 215000 |
| 2022-11-11 | 12.59 | $9.76 | 334451 |
| 2022-11-10 | 12.24 | $9.60 | 248400 |
| 2022-11-09 | 12.32 | $9.30 | 361900 |
| 2022-11-08 | 12.66 | $9.56 | 246600 |
| 2022-11-07 | 12.41 | $9.51 | 434207 |
| 2022-11-04 | 12.14 | $9.57 | 225800 |
| 2022-11-03 | 11.87 | $9.25 | 167000 |
| 2022-11-02 | 12.41 | $9.28 | 193115 |
| 2022-11-01 | 12.56 | $9.43 | 192101 |
| 2022-10-31 | 12.15 | $9.38 | 233400 |
| 2022-10-28 | 11.83 | $9.31 | 185400 |
| 2022-10-27 | 11.61 | $9.37 | 266639 |
| 2022-10-26 | 11.29 | $9.31 | 196500 |
| 2022-10-25 | 11.06 | $9.13 | 286500 |
| 2022-10-24 | 11.40 | $9.04 | 263027 |
| 2022-10-21 | 11.61 | $9.09 | 236500 |
| 2022-10-20 | 11.85 | $8.93 | 253817 |
| 2022-10-19 | 12.18 | $8.94 | 189900 |
| 2022-10-18 | 12.79 | $8.93 | 182434 |
| 2022-10-17 | 13.42 | $8.93 | 165400 |
| 2022-10-14 | 13.97 | $8.77 | 432000 |
| 2022-10-13 | 14.36 | $8.95 | 461800 |
| 2022-10-12 | 14.78 | $8.91 | 236200 |
| 2022-10-11 | 14.94 | $8.91 | 325037 |
| 2022-10-10 | 15.28 | $9.03 | 292407 |
| 2022-10-07 | 15.80 | $9.18 | 275821 |
| 2022-10-06 | 16.62 | $9.29 | 433630 |
| 2022-10-05 | 17.23 | $9.36 | 224806 |
| 2022-10-04 | 17.87 | $9.28 | 206400 |
| 2022-10-03 | 18.55 | $8.97 | 193400 |
| 2022-09-30 | 19.05 | $8.69 | 538223 |
| 2022-09-29 | 18.79 | $8.59 | 231300 |
| 2022-09-28 | 18.34 | $8.66 | 205505 |
| 2022-09-27 | 17.86 | $8.38 | 256538 |
| 2022-09-26 | 16.68 | $8.25 | 517742 |
| 2022-09-23 | 15.40 | $8.47 | 463200 |
| 2022-09-22 | 14.35 | $8.93 | 222513 |
| 2022-09-21 | 14.13 | $8.91 | 273601 |
| 2022-09-20 | 13.92 | $9.04 | 208215 |
| 2022-09-19 | 13.83 | $9.09 | 178200 |
| 2022-09-16 | 13.74 | $8.97 | 246340 |
| 2022-09-15 | 13.53 | $9.10 | 170700 |
| 2022-09-14 | 13.63 | $9.25 | 248118 |
| 2022-09-13 | 13.86 | $9.24 | 445000 |
| 2022-09-12 | 14.32 | $9.48 | 166704 |
| 2022-09-09 | 14.75 | $9.43 | 91943 |
| 2022-09-08 | 15.44 | $9.20 | 232600 |
| 2022-09-07 | 15.77 | $9.19 | 297800 |
| 2022-09-06 | 16.06 | $9.21 | 275800 |
| 2022-09-02 | 16.60 | $9.28 | 104100 |
| 2022-09-01 | 17.28 | $9.11 | 352210 |
| 2022-08-31 | 17.74 | $9.39 | 162631 |
| 2022-08-30 | 18.50 | $9.46 | 266636 |
| 2022-08-29 | 19.17 | $9.74 | 177641 |
| 2022-08-26 | 19.07 | $9.65 | 203528 |
| 2022-08-25 | 18.96 | $9.74 | 201600 |
| 2022-08-24 | 18.95 | $9.70 | 129600 |
| 2022-08-23 | 19.03 | $9.66 | 120501 |
| 2022-08-22 | 19.18 | $9.40 | 145444 |
| 2022-08-19 | 19.91 | $9.47 | 163714 |
| 2022-08-18 | 20.39 | $9.58 | 108118 |
| 2022-08-17 | 20.64 | $9.47 | 195946 |
| 2022-08-16 | 21.07 | $9.54 | 274401 |
| 2022-08-15 | 21.52 | $9.32 | 321625 |
| 2022-08-12 | 22.38 | $9.50 | 169600 |
| 2022-08-11 | 23.06 | $9.50 | 177994 |
| 2022-08-10 | 23.67 | $9.31 | 177600 |
| 2022-08-09 | 24.67 | $9.11 | 153000 |
| 2022-08-08 | 25.76 | $9.05 | 234500 |
| 2022-08-05 | 26.79 | $9.04 | 112714 |
| 2022-08-04 | 27.76 | $8.96 | 281500 |
| 2022-08-03 | 28.60 | $8.96 | 193400 |
| 2022-08-02 | 29.57 | $9.06 | 147112 |
| 2022-08-01 | 30.77 | $9.18 | 130400 |
| 2022-07-29 | 32.04 | $9.18 | 279600 |
| 2022-07-28 | 33.46 | $9.00 | 212506 |
| 2022-07-27 | 34.48 | $8.89 | 153434 |
| 2022-07-26 | 35.32 | $8.74 | 131735 |
| 2022-07-25 | 35.89 | $8.74 | 160100 |
| 2022-07-22 | 36.29 | $8.55 | 238914 |
| 2022-07-21 | 36.71 | $8.62 | 277523 |
| 2022-07-20 | 36.91 | $8.56 | 375700 |
| 2022-07-19 | 37.03 | $8.47 | 242205 |
| 2022-07-18 | 36.96 | $8.30 | 382932 |
| 2022-07-15 | 36.75 | $8.22 | 366500 |
| 2022-07-14 | 35.99 | $8.15 | 400300 |
| 2022-07-13 | 35.03 | $8.37 | 479500 |
| 2022-07-12 | 34.18 | $8.33 | 269500 |
| 2022-07-11 | 33.31 | $8.42 | 337647 |
| 2022-07-08 | 32.39 | $8.45 | 422100 |
| 2022-07-07 | 31.44 | $8.41 | 930301 |
| 2022-07-06 | 30.38 | $8.09 | 1.9M |
| 2022-07-05 | 28.90 | $8.50 | 704814 |
| 2022-07-01 | 27.63 | $8.98 | 251442 |
| 2022-06-30 | 26.60 | $8.98 | 323727 |
| 2022-06-29 | 25.67 | $9.22 | 190700 |
| 2022-06-28 | 24.92 | $9.34 | 201515 |
| 2022-06-27 | 24.23 | $9.21 | 365441 |
| 2022-06-24 | 23.02 | $8.98 | 421321 |
| 2022-06-23 | 21.18 | $8.75 | 850400 |
| 2022-06-22 | 19.24 | $9.10 | 575431 |
| 2022-06-21 | 17.50 | $9.57 | 255600 |
| 2022-06-17 | 16.06 | $9.48 | 231522 |
| 2022-06-16 | 14.55 | $9.85 | 460366 |
| 2022-06-15 | 13.23 | $10.34 | 770200 |
| 2022-06-14 | 12.15 | $10.03 | 333800 |
| 2022-06-13 | 11.02 | $10.46 | 337200 |
| 2022-06-10 | 10.52 | $11.03 | 331219 |
| 2022-06-09 | 11.00 | $11.10 | 335209 |
| 2022-06-08 | 11.51 | $11.14 | 167436 |
| 2022-06-07 | 11.73 | $11.21 | 137729 |
| 2022-06-06 | 12.03 | $11.09 | 191205 |
| 2022-06-03 | 12.54 | $11.03 | 144626 |
| 2022-06-02 | 13.16 | $11.00 | 172427 |
| 2022-06-01 | 13.83 | $10.84 | 237414 |
| 2022-05-31 | 14.33 | $10.81 | 237743 |
| 2022-05-27 | 14.98 | $10.74 | 170000 |
| 2022-05-26 | 15.27 | $10.60 | 313230 |
| 2022-05-25 | 15.36 | $10.60 | 278600 |
| 2022-05-24 | 15.34 | $10.55 | 280917 |
| 2022-05-23 | 15.31 | $10.60 | 273243 |
| 2022-05-20 | 15.36 | $10.46 | 244700 |
| 2022-05-19 | 15.42 | $10.53 | 525521 |
| 2022-05-18 | 15.79 | $10.74 | 323443 |
| 2022-05-17 | 16.45 | $10.92 | 260700 |
| 2022-05-16 | 17.15 | $10.50 | 195043 |
| 2022-05-13 | 17.18 | $10.44 | 284444 |
| 2022-05-12 | 17.22 | $10.30 | 247700 |
| 2022-05-11 | 16.94 | $10.38 | 234454 |
| 2022-05-10 | 16.96 | $10.25 | 280729 |
| 2022-05-09 | 16.88 | $10.33 | 380753 |
| 2022-05-06 | 17.02 | $11.03 | 287706 |
| 2022-05-05 | 17.76 | $10.75 | 255429 |
| 2022-05-04 | 18.55 | $11.03 | 427400 |
| 2022-05-03 | 19.41 | $10.91 | 231100 |
| 2022-05-02 | 20.31 | $10.71 | 188621 |
| 2022-04-29 | 20.94 | $10.77 | 323801 |
| 2022-04-28 | 21.75 | $10.81 | 301379 |
| 2022-04-27 | 22.25 | $10.47 | 312639 |
| 2022-04-26 | 22.32 | $10.29 | 234434 |
| 2022-04-25 | 22.16 | $10.31 | 781725 |
| 2022-04-22 | 21.99 | $10.78 | 455221 |
| 2022-04-21 | 23.02 | $11.16 | 338439 |
| 2022-04-20 | 23.47 | $11.48 | 276900 |
| 2022-04-19 | 23.21 | $11.53 | 363504 |
| 2022-04-18 | 22.79 | $11.53 | 386204 |
| 2022-04-14 | 22.29 | $11.46 | 222100 |
| 2022-04-13 | 21.91 | $11.40 | 262800 |
| 2022-04-12 | 21.62 | $11.30 | 271346 |
| 2022-04-11 | 21.43 | $11.01 | 300331 |
| 2022-04-08 | 21.59 | $11.15 | 302116 |
| 2022-04-07 | 21.33 | $11.20 | 303600 |
| 2022-04-06 | 21.21 | $11.27 | 448200 |
| 2022-04-05 | 21.14 | $11.19 | 272837 |
| 2022-04-04 | 21.00 | $11.43 | 294923 |
| 2022-04-01 | 20.43 | $11.38 | 272919 |
| 2022-03-31 | 20.00 | $11.04 | 549300 |
| 2022-03-30 | 19.61 | $11.06 | 487300 |
| 2022-03-29 | 19.15 | $11.15 | 548002 |
| 2022-03-28 | 18.90 | $11.26 | 306113 |
| 2022-03-25 | 18.04 | $11.48 | 550400 |
| 2022-03-24 | 17.14 | $11.30 | 369636 |
| 2022-03-23 | 16.51 | $11.16 | 436800 |
| 2022-03-22 | 15.98 | $10.92 | 513047 |
| 2022-03-21 | 15.83 | $10.69 | 391979 |
| 2022-03-18 | 16.06 | $10.31 | 460313 |
| 2022-03-17 | 16.89 | $10.33 | 467200 |
| 2022-03-16 | 17.66 | $9.92 | 309200 |
| 2022-03-15 | 17.70 | $9.83 | 593646 |
| 2022-03-14 | 17.61 | $10.14 | 355300 |
| 2022-03-11 | 18.13 | $10.71 | 277600 |
| 2022-03-10 | 18.02 | $10.85 | 545934 |
| 2022-03-09 | 17.90 | $10.38 | 401839 |
| 2022-03-08 | 18.04 | $10.75 | 467745 |
| 2022-03-07 | 17.19 | $10.55 | 532100 |
| 2022-03-04 | 16.34 | $10.59 | 364266 |
| 2022-03-03 | 15.82 | $10.53 | 635447 |
| 2022-03-02 | 15.35 | $10.45 | 275900 |
| 2022-03-01 | 15.11 | $10.28 | 572644 |
| 2022-02-28 | 14.85 | $10.37 | 463715 |
| 2022-02-25 | 14.77 | $10.26 | 350600 |
| 2022-02-24 | 15.02 | $9.95 | 524000 |
| 2022-02-23 | 15.59 | $10.00 | 301600 |
| 2022-02-22 | 16.19 | $9.87 | 257500 |
| 2022-02-18 | 16.82 | $10.02 | 272245 |
| 2022-02-17 | 17.02 | $10.11 | 260381 |
| 2022-02-16 | 17.07 | $10.07 | 313000 |
| 2022-02-15 | 17.12 | $9.96 | 325810 |
| 2022-02-14 | 17.42 | $10.08 | 288800 |
| 2022-02-11 | 17.44 | $10.27 | 201700 |
| 2022-02-10 | 17.16 | $10.15 | 439800 |
| 2022-02-09 | 16.83 | $10.16 | 205900 |
| 2022-02-08 | 16.73 | $10.05 | 291600 |
| 2022-02-07 | 16.84 | $10.07 | 436251 |
| 2022-02-04 | 16.84 | $10.02 | 238710 |
| 2022-02-03 | 16.93 | $9.95 | 217724 |
| 2022-02-02 | 17.21 | $10.04 | 620333 |
| 2022-02-01 | 17.50 | $10.01 | 282603 |
| 2022-01-31 | 17.97 | $9.71 | 249035 |
| 2022-01-28 | 18.67 | $9.67 | 230400 |
| 2022-01-27 | 19.31 | $9.64 | 232200 |
| 2022-01-26 | 20.12 | $9.58 | 266713 |
| 2022-01-25 | 20.97 | $9.57 | 352949 |
| 2022-01-24 | 21.63 | $9.45 | 725933 |
| 2022-01-21 | 21.74 | $9.52 | 789905 |
| 2022-01-20 | 22.86 | $10.04 | 287230 |
| 2022-01-19 | 22.08 | $10.06 | 361700 |
| 2022-01-18 | 21.31 | $10.07 | 330200 |
| 2022-01-14 | 20.67 | $10.06 | 217800 |
| 2022-01-13 | 20.06 | $9.99 | 320448 |
| 2022-01-12 | 19.25 | $10.06 | 393800 |
| 2022-01-11 | 18.27 | $9.95 | 399700 |
| 2022-01-10 | 17.50 | $9.77 | 273932 |
| 2022-01-07 | 17.18 | $9.76 | 429822 |
| 2022-01-06 | 16.85 | $9.55 | 256523 |
| 2022-01-05 | 16.90 | $9.51 | 404733 |
| 2022-01-04 | 16.84 | $9.56 | 274250 |
| 2022-01-03 | 17.09 | $9.40 | 392706 |
| 2021-12-31 | 17.75 | $9.35 | 322245 |
| 2021-12-30 | 18.68 | $9.28 | 225421 |
| 2021-12-29 | 19.49 | $9.32 | 313900 |
| 2021-12-28 | 20.30 | $9.23 | 276800 |
| 2021-12-27 | 21.15 | $9.25 | 338200 |
| 2021-12-23 | 21.76 | $9.07 | 227301 |
| 2021-12-22 | 21.89 | $8.95 | 400200 |
| 2021-12-21 | 21.50 | $8.90 | 369117 |
| 2021-12-20 | 20.75 | $8.68 | 621222 |
| 2021-12-17 | 19.78 | $8.95 | 453735 |
| 2021-12-16 | 19.37 | $9.05 | 325600 |
| 2021-12-15 | 19.07 | $8.99 | 341500 |
| 2021-12-14 | 18.19 | $8.99 | 468600 |
| 2021-12-13 | 17.46 | $9.12 | 215640 |
| 2021-12-10 | 17.12 | $9.31 | 215525 |
| 2021-12-09 | 17.15 | $9.28 | 166545 |
| 2021-12-08 | 17.28 | $9.38 | 200000 |
| 2021-12-07 | 17.66 | $9.34 | 182202 |
| 2021-12-06 | 18.07 | $9.20 | 186107 |
| 2021-12-03 | 17.81 | $9.12 | 194200 |
| 2021-12-02 | 17.55 | $9.18 | 360209 |
| 2021-12-01 | 16.98 | $9.08 | 291318 |
| 2021-11-30 | 16.41 | $9.24 | 316600 |
| 2021-11-29 | 16.11 | $9.35 | 139528 |
| 2021-11-26 | 16.00 | $9.21 | 277900 |
| 2021-11-24 | 15.81 | $9.54 | 162126 |
| 2021-11-23 | 16.32 | $9.52 | 165000 |
| 2021-11-22 | 16.86 | $9.47 | 231100 |
| 2021-11-19 | 17.72 | $9.38 | 375100 |
| 2021-11-18 | 18.62 | $9.59 | 484900 |
| 2021-11-17 | 18.74 | $9.67 | 193400 |
| 2021-11-16 | 18.32 | $9.69 | 271930 |
| 2021-11-15 | 17.82 | $9.69 | 448607 |
| 2021-11-12 | 17.30 | $9.66 | 244426 |
| 2021-11-11 | 17.17 | $9.66 | 458415 |
| 2021-11-10 | 17.22 | $9.47 | 174200 |
| 2021-11-09 | 17.46 | $9.55 | 163000 |
| 2021-11-08 | 17.46 | $9.57 | 369931 |
| 2021-11-05 | 17.46 | $9.49 | 237707 |
| 2021-11-04 | 17.74 | $9.44 | 186816 |
| 2021-11-03 | 18.03 | $9.49 | 154167 |
| 2021-11-02 | 18.48 | $9.47 | 264300 |
| 2021-11-01 | 18.96 | $9.50 | 258801 |
| 2021-10-29 | 19.21 | $9.50 | 207805 |
| 2021-10-28 | 19.60 | $9.50 | 321039 |
| 2021-10-27 | 20.01 | $9.40 | 285804 |
| 2021-10-26 | 20.45 | $9.54 | 178200 |
| 2021-10-25 | 20.38 | $9.63 | 168400 |
| 2021-10-22 | 20.33 | $9.54 | 376244 |
| 2021-10-21 | 20.50 | $9.42 | 160500 |
| 2021-10-20 | 20.77 | $9.54 | 258601 |
| 2021-10-19 | 20.64 | $9.49 | 130801 |
| 2021-10-18 | 20.58 | $9.50 | 210300 |
| 2021-10-15 | 20.56 | $9.51 | 247300 |
| 2021-10-14 | 20.54 | $9.38 | 248040 |
| 2021-10-13 | 20.74 | $9.35 | 200700 |
| 2021-10-12 | 21.12 | $9.30 | 234912 |
| 2021-10-11 | 21.42 | $9.29 | 317100 |
| 2021-10-08 | 21.73 | $9.15 | 144030 |
| 2021-10-07 | 22.47 | $9.06 | 290248 |
| 2021-10-06 | 23.40 | $9.06 | 172334 |
| 2021-10-05 | 24.44 | $9.14 | 512758 |
| 2021-10-04 | 25.30 | $9.14 | 168321 |
| 2021-10-01 | 26.27 | $9.06 | 232229 |
| 2021-09-30 | 27.44 | $8.93 | 381319 |
| 2021-09-29 | 28.76 | $8.96 | 279603 |
| 2021-09-28 | 30.08 | $9.01 | 222800 |
| 2021-09-27 | 31.38 | $9.11 | 172800 |
| 2021-09-24 | 32.69 | $9.00 | 256848 |
| 2021-09-23 | 34.24 | $9.07 | 259200 |
| 2021-09-22 | 35.29 | $9.02 | 199914 |
| 2021-09-21 | 36.41 | $8.80 | 353317 |
| 2021-09-20 | 38.17 | $8.72 | 440055 |
| 2021-09-17 | 40.02 | $9.01 | 453708 |
| 2021-09-16 | 41.27 | $9.28 | 131900 |
| 2021-09-15 | 41.73 | $9.42 | 250900 |
| 2021-09-14 | 42.22 | $9.23 | 162300 |
| 2021-09-13 | 42.83 | $9.35 | 208838 |
| 2021-09-10 | 43.03 | $9.30 | 166419 |
| 2021-09-09 | 43.24 | $9.33 | 150007 |
| 2021-09-08 | 43.48 | $9.31 | 255310 |
| 2021-09-07 | 43.76 | $9.34 | 252220 |
| 2021-09-03 | 43.92 | $9.42 | 216847 |
| 2021-09-02 | 43.95 | $9.40 | 261200 |
| 2021-09-01 | 44.03 | $9.26 | 287672 |
| 2021-08-31 | 44.20 | $9.29 | 206336 |
| 2021-08-30 | 44.26 | $9.30 | 279500 |
| 2021-08-27 | 44.31 | $9.32 | 231800 |
| 2021-08-26 | 44.43 | $9.13 | 239900 |
| 2021-08-25 | 44.72 | $9.08 | 735935 |
| 2021-08-24 | 45.01 | $9.18 | 182047 |
| 2021-08-23 | 45.14 | $9.07 | 272528 |
| 2021-08-20 | 45.38 | $8.80 | 251300 |
| 2021-08-19 | 45.86 | $8.80 | 621245 |
| 2021-08-18 | 46.35 | $9.14 | 327627 |
| 2021-08-17 | 46.16 | $9.32 | 200217 |
| 2021-08-16 | 45.71 | $9.34 | 232261 |
| 2021-08-13 | 45.24 | $9.43 | 187219 |
| 2021-08-12 | 44.49 | $9.44 | 300502 |
| 2021-08-11 | 43.70 | $9.37 | 386100 |
| 2021-08-10 | 42.90 | $9.25 | 265300 |
| 2021-08-09 | 42.09 | $9.11 | 185000 |
| 2021-08-06 | 41.31 | $9.10 | 176928 |
| 2021-08-05 | 40.45 | $9.10 | 238342 |
| 2021-08-04 | 39.57 | $9.07 | 306600 |
| 2021-08-03 | 38.56 | $9.17 | 214927 |
| 2021-08-02 | 37.44 | $9.19 | 227340 |
| 2021-07-30 | 36.18 | $9.25 | 188400 |
| 2021-07-29 | 34.76 | $9.33 | 290200 |
| 2021-07-28 | 33.27 | $9.20 | 287530 |
| 2021-07-27 | 31.73 | $9.07 | 189100 |
| 2021-07-26 | 30.15 | $9.07 | 308318 |
| 2021-07-23 | 28.48 | $9.00 | 815400 |
| 2021-07-22 | 26.75 | $8.91 | 624800 |
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