Is Chatham Lodging Trust (CLDT) a Buy, Sell, or Hold?
Enter your email address below for free access to our Chatham Lodging Trust (CLDT) research center and poll results.
NYSE : CLDT
Chatham Lodging Trust
$13.39 USD
$0.02 (0.15%)
- Volume
- 319.21K
- Average Volume
- 423.42K
- Market Capitalization
- $625.06M
- P/E Ratio
- 236.16
- Dividend Yield
- 2.84%
- Price Target
- $12.00
- Year High
- $13.64
- Year Low
- $6.08
- Day High
- —
- Day Low
- —
- Payout Ratio
- $2.87
- Current Ratio
- $0.59
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
7
Indicators
Bearish
1
Indicators
Neutral
0
Indicators
7 Bullish / 1 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
13.11
2026-07-20
Close Price
$13.39
Vol: 319213
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
6.43
Average
10.04
Maximum
14.14
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 13.11 | $13.39 | 319213 |
| 2026-07-17 | 13.11 | $13.37 | 214900 |
| 2026-07-16 | 13.08 | $13.18 | 277000 |
| 2026-07-15 | 13.07 | $13.25 | 223400 |
| 2026-07-14 | 13.05 | $13.26 | 418440 |
| 2026-07-13 | 13.03 | $12.87 | 270624 |
| 2026-07-10 | 13.02 | $12.86 | 219241 |
| 2026-07-09 | 12.98 | $12.61 | 518847 |
| 2026-07-08 | 12.95 | $12.45 | 307707 |
| 2026-07-07 | 12.91 | $12.78 | 344605 |
| 2026-07-06 | 12.84 | $12.73 | 365145 |
| 2026-07-02 | 12.77 | $13.04 | 238667 |
| 2026-07-01 | 12.66 | $12.97 | 487742 |
| 2026-06-30 | 12.57 | $13.23 | 358400 |
| 2026-06-29 | 12.45 | $13.33 | 333100 |
| 2026-06-26 | 12.32 | $13.58 | 882717 |
| 2026-06-25 | 12.20 | $13.34 | 328741 |
| 2026-06-24 | 12.08 | $13.06 | 442200 |
| 2026-06-23 | 11.97 | $13.50 | 426748 |
| 2026-06-22 | 11.83 | $13.37 | 447773 |
| 2026-06-18 | 11.70 | $13.36 | 1.1M |
| 2026-06-17 | 11.57 | $12.80 | 355300 |
| 2026-06-16 | 11.43 | $13.04 | 312168 |
| 2026-06-15 | 11.28 | $12.73 | 534000 |
| 2026-06-12 | 11.14 | $12.86 | 595975 |
| 2026-06-11 | 11.00 | $12.68 | 473110 |
| 2026-06-10 | 10.86 | $12.22 | 722669 |
| 2026-06-09 | 10.74 | $11.97 | 554245 |
| 2026-06-08 | 10.64 | $11.53 | 485700 |
| 2026-06-05 | 10.56 | $11.44 | 511438 |
| 2026-06-04 | 10.48 | $11.30 | 479520 |
| 2026-06-03 | 10.36 | $10.98 | 281321 |
| 2026-06-02 | 10.26 | $11.07 | 279300 |
| 2026-06-01 | 10.13 | $10.77 | 528600 |
| 2026-05-29 | 10.03 | $10.85 | 324400 |
| 2026-05-28 | 9.92 | $11.04 | 304200 |
| 2026-05-27 | 9.81 | $11.06 | 302200 |
| 2026-05-26 | 9.69 | $10.90 | 346700 |
| 2026-05-22 | 9.58 | $10.70 | 382600 |
| 2026-05-21 | 9.47 | $10.69 | 443279 |
| 2026-05-20 | 9.36 | $10.67 | 577824 |
| 2026-05-19 | 9.25 | $10.14 | 486647 |
| 2026-05-18 | 9.18 | $10.06 | 844265 |
| 2026-05-15 | 9.11 | $9.89 | 349401 |
| 2026-05-14 | 9.06 | $9.99 | 635300 |
| 2026-05-13 | 8.98 | $9.89 | 365203 |
| 2026-05-12 | 8.93 | $9.89 | 483951 |
| 2026-05-11 | 8.86 | $9.88 | 888400 |
| 2026-05-08 | 8.80 | $9.92 | 386416 |
| 2026-05-07 | 8.74 | $9.96 | 1.1M |
| 2026-05-06 | 8.66 | $8.85 | 405633 |
| 2026-05-05 | 8.64 | $8.92 | 467580 |
| 2026-05-04 | 8.59 | $8.57 | 366708 |
| 2026-05-01 | 8.56 | $8.76 | 387400 |
| 2026-04-30 | 8.52 | $8.68 | 264100 |
| 2026-04-29 | 8.48 | $8.72 | 297994 |
| 2026-04-28 | 8.44 | $8.72 | 203645 |
| 2026-04-27 | 8.39 | $8.60 | 246745 |
| 2026-04-24 | 8.35 | $8.61 | 190500 |
| 2026-04-23 | 8.31 | $8.50 | 144287 |
| 2026-04-22 | 8.29 | $8.42 | 229492 |
| 2026-04-21 | 8.26 | $8.67 | 303806 |
| 2026-04-20 | 8.22 | $8.84 | 235000 |
| 2026-04-17 | 8.15 | $8.74 | 276630 |
| 2026-04-16 | 8.10 | $8.54 | 213101 |
| 2026-04-15 | 8.06 | $8.71 | 376600 |
| 2026-04-14 | 8.02 | $8.67 | 415000 |
| 2026-04-13 | 7.98 | $8.62 | 268800 |
| 2026-04-10 | 7.92 | $8.60 | 206537 |
| 2026-04-09 | 7.87 | $8.53 | 225167 |
| 2026-04-08 | 7.84 | $8.30 | 244043 |
| 2026-04-07 | 7.82 | $8.07 | 206844 |
| 2026-04-06 | 7.81 | $7.95 | 198600 |
| 2026-04-02 | 7.81 | $7.94 | 171271 |
| 2026-04-01 | 7.83 | $7.82 | 236422 |
| 2026-03-31 | 7.85 | $7.87 | 291423 |
| 2026-03-30 | 7.84 | $7.83 | 267000 |
| 2026-03-27 | 7.83 | $7.72 | 187000 |
| 2026-03-26 | 7.83 | $7.95 | 218209 |
| 2026-03-25 | 7.83 | $7.92 | 258067 |
| 2026-03-24 | 7.80 | $7.85 | 233200 |
| 2026-03-23 | 7.77 | $7.86 | 312300 |
| 2026-03-20 | 7.75 | $7.60 | 416850 |
| 2026-03-19 | 7.74 | $7.74 | 163044 |
| 2026-03-18 | 7.72 | $7.73 | 215761 |
| 2026-03-17 | 7.71 | $7.80 | 203531 |
| 2026-03-16 | 7.70 | $7.81 | 273139 |
| 2026-03-13 | 7.69 | $7.50 | 343932 |
| 2026-03-12 | 7.69 | $7.65 | 218033 |
| 2026-03-11 | 7.69 | $7.83 | 267433 |
| 2026-03-10 | 7.68 | $7.90 | 341138 |
| 2026-03-09 | 7.66 | $7.89 | 449900 |
| 2026-03-06 | 7.65 | $8.03 | 559704 |
| 2026-03-05 | 7.62 | $8.20 | 594236 |
| 2026-03-04 | 7.58 | $8.35 | 377800 |
| 2026-03-03 | 7.52 | $7.67 | 303100 |
| 2026-03-02 | 7.50 | $7.64 | 361540 |
| 2026-02-27 | 7.47 | $7.71 | 385575 |
| 2026-02-26 | 7.44 | $7.82 | 412500 |
| 2026-02-25 | 7.39 | $7.40 | 357045 |
| 2026-02-24 | 7.37 | $7.31 | 337600 |
| 2026-02-23 | 7.36 | $7.32 | 188900 |
| 2026-02-20 | 7.35 | $7.47 | 208300 |
| 2026-02-19 | 7.34 | $7.44 | 213600 |
| 2026-02-18 | 7.33 | $7.53 | 259222 |
| 2026-02-17 | 7.30 | $7.61 | 249909 |
| 2026-02-13 | 7.26 | $7.49 | 350328 |
| 2026-02-12 | 7.24 | $7.48 | 182129 |
| 2026-02-11 | 7.21 | $7.65 | 188600 |
| 2026-02-10 | 7.17 | $7.69 | 368945 |
| 2026-02-09 | 7.14 | $7.55 | 218900 |
| 2026-02-06 | 7.11 | $7.57 | 259141 |
| 2026-02-05 | 7.08 | $7.45 | 189500 |
| 2026-02-04 | 7.04 | $7.44 | 217810 |
| 2026-02-03 | 7.02 | $7.16 | 224740 |
| 2026-02-02 | 7.00 | $7.24 | 243800 |
| 2026-01-30 | 6.97 | $7.11 | 329108 |
| 2026-01-29 | 6.96 | $7.08 | 220234 |
| 2026-01-28 | 6.95 | $6.89 | 207200 |
| 2026-01-27 | 6.96 | $6.97 | 207420 |
| 2026-01-26 | 6.95 | $7.07 | 174241 |
| 2026-01-23 | 6.94 | $7.13 | 216345 |
| 2026-01-22 | 6.93 | $7.19 | 219219 |
| 2026-01-21 | 6.91 | $7.27 | 421915 |
| 2026-01-20 | 6.90 | $6.89 | 304429 |
| 2026-01-16 | 6.91 | $6.91 | 190123 |
| 2026-01-15 | 6.91 | $7.00 | 198500 |
| 2026-01-14 | 6.92 | $6.88 | 201400 |
| 2026-01-13 | 6.93 | $6.93 | 155500 |
| 2026-01-12 | 6.93 | $7.00 | 303734 |
| 2026-01-09 | 6.92 | $7.02 | 326500 |
| 2026-01-08 | 6.91 | $6.88 | 216100 |
| 2026-01-07 | 6.89 | $6.76 | 280809 |
| 2026-01-06 | 6.88 | $6.95 | 307800 |
| 2026-01-05 | 6.86 | $6.76 | 371757 |
| 2026-01-02 | 6.85 | $6.80 | 235500 |
| 2025-12-31 | 6.84 | $6.81 | 497036 |
| 2025-12-30 | 6.84 | $6.93 | 378507 |
| 2025-12-29 | 6.83 | $6.96 | 434225 |
| 2025-12-26 | 6.82 | $6.89 | 137841 |
| 2025-12-24 | 6.82 | $6.88 | 112300 |
| 2025-12-23 | 6.81 | $6.79 | 239200 |
| 2025-12-22 | 6.80 | $6.93 | 219400 |
| 2025-12-19 | 6.79 | $6.99 | 447013 |
| 2025-12-18 | 6.76 | $7.07 | 195800 |
| 2025-12-17 | 6.73 | $7.04 | 234815 |
| 2025-12-16 | 6.71 | $7.11 | 286014 |
| 2025-12-15 | 6.68 | $7.08 | 298000 |
| 2025-12-12 | 6.66 | $6.91 | 243437 |
| 2025-12-11 | 6.65 | $6.83 | 198147 |
| 2025-12-10 | 6.65 | $6.80 | 441325 |
| 2025-12-09 | 6.65 | $6.60 | 196200 |
| 2025-12-08 | 6.66 | $6.46 | 187628 |
| 2025-12-05 | 6.67 | $6.51 | 233700 |
| 2025-12-04 | 6.66 | $6.52 | 381211 |
| 2025-12-03 | 6.66 | $6.75 | 191913 |
| 2025-12-02 | 6.64 | $6.73 | 168000 |
| 2025-12-01 | 6.63 | $6.72 | 234540 |
| 2025-11-28 | 6.61 | $6.78 | 121200 |
| 2025-11-26 | 6.60 | $6.83 | 211400 |
| 2025-11-25 | 6.58 | $6.78 | 217900 |
| 2025-11-24 | 6.56 | $6.64 | 213100 |
| 2025-11-21 | 6.56 | $6.68 | 259635 |
| 2025-11-20 | 6.56 | $6.40 | 336100 |
| 2025-11-19 | 6.57 | $6.47 | 219111 |
| 2025-11-18 | 6.57 | $6.51 | 225710 |
| 2025-11-17 | 6.57 | $6.56 | 188700 |
| 2025-11-14 | 6.56 | $6.70 | 201300 |
| 2025-11-13 | 6.54 | $6.70 | 250906 |
| 2025-11-12 | 6.52 | $6.87 | 290900 |
| 2025-11-11 | 6.50 | $6.80 | 364500 |
| 2025-11-10 | 6.47 | $6.74 | 300743 |
| 2025-11-07 | 6.45 | $6.62 | 319648 |
| 2025-11-06 | 6.43 | $6.43 | 352800 |
| 2025-11-05 | 6.43 | $6.47 | 621000 |
| 2025-11-04 | 6.43 | $6.40 | 341600 |
| 2025-11-03 | 6.43 | $6.49 | 237101 |
| 2025-10-31 | 6.43 | $6.40 | 269500 |
| 2025-10-30 | 6.44 | $6.42 | 289525 |
| 2025-10-29 | 6.45 | $6.45 | 357225 |
| 2025-10-28 | 6.46 | $6.53 | 311726 |
| 2025-10-27 | 6.47 | $6.65 | 320400 |
| 2025-10-24 | 6.48 | $6.55 | 322723 |
| 2025-10-23 | 6.50 | $6.54 | 315741 |
| 2025-10-22 | 6.52 | $6.54 | 370247 |
| 2025-10-21 | 6.54 | $6.47 | 355815 |
| 2025-10-20 | 6.57 | $6.42 | 238300 |
| 2025-10-17 | 6.60 | $6.31 | 336500 |
| 2025-10-16 | 6.64 | $6.32 | 289532 |
| 2025-10-15 | 6.68 | $6.39 | 247200 |
| 2025-10-14 | 6.71 | $6.32 | 307900 |
| 2025-10-13 | 6.75 | $6.30 | 287700 |
| 2025-10-10 | 6.78 | $6.23 | 329780 |
| 2025-10-09 | 6.83 | $6.39 | 264400 |
| 2025-10-08 | 6.87 | $6.42 | 307400 |
| 2025-10-07 | 6.90 | $6.43 | 394200 |
| 2025-10-06 | 6.94 | $6.50 | 456049 |
| 2025-10-03 | 6.98 | $6.55 | 330500 |
| 2025-10-02 | 7.02 | $6.66 | 441820 |
| 2025-10-01 | 7.07 | $6.61 | 260424 |
| 2025-09-30 | 7.11 | $6.71 | 344400 |
| 2025-09-29 | 7.15 | $6.85 | 277300 |
| 2025-09-26 | 7.19 | $6.97 | 305900 |
| 2025-09-25 | 7.23 | $6.94 | 196242 |
| 2025-09-24 | 7.27 | $7.02 | 186100 |
| 2025-09-23 | 7.30 | $7.07 | 248000 |
| 2025-09-22 | 7.33 | $7.08 | 222109 |
| 2025-09-19 | 7.35 | $7.10 | 965500 |
| 2025-09-18 | 7.36 | $7.13 | 282004 |
| 2025-09-17 | 7.37 | $6.94 | 395900 |
| 2025-09-16 | 7.38 | $7.05 | 297849 |
| 2025-09-15 | 7.39 | $7.02 | 273600 |
| 2025-09-12 | 7.39 | $7.11 | 177800 |
| 2025-09-11 | 7.39 | $7.23 | 229717 |
| 2025-09-10 | 7.40 | $7.12 | 212024 |
| 2025-09-09 | 7.40 | $7.14 | 164600 |
| 2025-09-08 | 7.38 | $7.32 | 200302 |
| 2025-09-05 | 7.36 | $7.41 | 167047 |
| 2025-09-04 | 7.33 | $7.53 | 210021 |
| 2025-09-03 | 7.29 | $7.50 | 236231 |
| 2025-09-02 | 7.25 | $7.53 | 271800 |
| 2025-08-29 | 7.21 | $7.63 | 654200 |
| 2025-08-28 | 7.16 | $7.64 | 644610 |
| 2025-08-27 | 7.12 | $7.77 | 403918 |
| 2025-08-26 | 7.07 | $7.65 | 221100 |
| 2025-08-25 | 7.03 | $7.60 | 183100 |
| 2025-08-22 | 7.01 | $7.65 | 357300 |
| 2025-08-21 | 6.98 | $7.25 | 201095 |
| 2025-08-20 | 6.97 | $7.25 | 167900 |
| 2025-08-19 | 6.97 | $7.25 | 194631 |
| 2025-08-18 | 6.98 | $7.15 | 206528 |
| 2025-08-15 | 6.98 | $7.09 | 157701 |
| 2025-08-14 | 6.98 | $7.15 | 189831 |
| 2025-08-13 | 6.97 | $7.27 | 232942 |
| 2025-08-12 | 6.97 | $7.12 | 209906 |
| 2025-08-11 | 6.97 | $6.85 | 191900 |
| 2025-08-08 | 7.00 | $6.82 | 261800 |
| 2025-08-07 | 7.02 | $6.83 | 262621 |
| 2025-08-06 | 7.05 | $6.81 | 228400 |
| 2025-08-05 | 7.07 | $6.71 | 156323 |
| 2025-08-04 | 7.10 | $6.69 | 161400 |
| 2025-08-01 | 7.12 | $6.65 | 242000 |
| 2025-07-31 | 7.15 | $6.82 | 329700 |
| 2025-07-30 | 7.17 | $6.79 | 256242 |
| 2025-07-29 | 7.19 | $6.94 | 263800 |
| 2025-07-28 | 7.19 | $7.07 | 201600 |
| 2025-07-25 | 7.20 | $7.11 | 142812 |
| 2025-07-24 | 7.20 | $7.04 | 174800 |
| 2025-07-23 | 7.20 | $7.30 | 194904 |
| 2025-07-22 | 7.19 | $7.36 | 210500 |
| 2025-07-21 | 7.17 | $7.11 | 169241 |
| 2025-07-18 | 7.17 | $7.06 | 183917 |
| 2025-07-17 | 7.17 | $7.08 | 190946 |
| 2025-07-16 | 7.16 | $7.20 | 192821 |
| 2025-07-15 | 7.16 | $7.20 | 181700 |
| 2025-07-14 | 7.15 | $7.37 | 259818 |
| 2025-07-11 | 7.14 | $7.34 | 182200 |
| 2025-07-10 | 7.13 | $7.40 | 220700 |
| 2025-07-09 | 7.13 | $7.21 | 162100 |
| 2025-07-08 | 7.13 | $7.22 | 229600 |
| 2025-07-07 | 7.13 | $7.08 | 188400 |
| 2025-07-03 | 7.12 | $7.27 | 83526 |
| 2025-07-02 | 7.11 | $7.26 | 191300 |
| 2025-07-01 | 7.11 | $7.24 | 311100 |
| 2025-06-30 | 7.10 | $6.97 | 307300 |
| 2025-06-27 | 7.11 | $7.17 | 809706 |
| 2025-06-26 | 7.11 | $7.18 | 254400 |
| 2025-06-25 | 7.11 | $7.05 | 272100 |
| 2025-06-24 | 7.11 | $7.06 | 223800 |
| 2025-06-23 | 7.11 | $7.02 | 255410 |
| 2025-06-20 | 7.10 | $6.92 | 464001 |
| 2025-06-18 | 7.10 | $7.06 | 230700 |
| 2025-06-17 | 7.10 | $7.00 | 243900 |
| 2025-06-16 | 7.11 | $7.13 | 229704 |
| 2025-06-13 | 7.12 | $6.95 | 245020 |
| 2025-06-12 | 7.13 | $7.20 | 118500 |
| 2025-06-11 | 7.13 | $7.23 | 141400 |
| 2025-06-10 | 7.13 | $7.33 | 189932 |
| 2025-06-09 | 7.13 | $7.30 | 235633 |
| 2025-06-06 | 7.12 | $7.15 | 186044 |
| 2025-06-05 | 7.11 | $7.00 | 246400 |
| 2025-06-04 | 7.11 | $7.06 | 229201 |
| 2025-06-03 | 7.11 | $7.17 | 216718 |
| 2025-06-02 | 7.10 | $7.11 | 305000 |
| 2025-05-30 | 7.10 | $7.13 | 370300 |
| 2025-05-29 | 7.09 | $7.18 | 157118 |
| 2025-05-28 | 7.08 | $7.13 | 183400 |
| 2025-05-27 | 7.06 | $7.13 | 185448 |
| 2025-05-23 | 7.06 | $6.93 | 208200 |
| 2025-05-22 | 7.06 | $6.91 | 156202 |
| 2025-05-21 | 7.07 | $6.90 | 215500 |
| 2025-05-20 | 7.07 | $7.12 | 176217 |
| 2025-05-19 | 7.06 | $7.18 | 198606 |
| 2025-05-16 | 7.04 | $7.25 | 255500 |
| 2025-05-15 | 7.02 | $7.21 | 184300 |
| 2025-05-14 | 7.00 | $7.20 | 229000 |
| 2025-05-13 | 6.98 | $7.30 | 230316 |
| 2025-05-12 | 6.95 | $7.29 | 333207 |
| 2025-05-09 | 6.92 | $6.98 | 254200 |
| 2025-05-08 | 6.89 | $7.09 | 233900 |
| 2025-05-07 | 6.87 | $6.99 | 476413 |
| 2025-05-06 | 6.83 | $7.03 | 555600 |
| 2025-05-05 | 6.79 | $7.01 | 408550 |
| 2025-05-02 | 6.75 | $7.03 | 413200 |
| 2025-05-01 | 6.72 | $6.95 | 448500 |
| 2025-04-30 | 6.73 | $6.87 | 243200 |
| 2025-04-29 | 6.74 | $6.92 | 194606 |
| 2025-04-28 | 6.76 | $7.03 | 256700 |
| 2025-04-25 | 6.76 | $7.03 | 166629 |
| 2025-04-24 | 6.78 | $7.01 | 228000 |
| 2025-04-23 | 6.80 | $6.93 | 336015 |
| 2025-04-22 | 6.82 | $6.88 | 260344 |
| 2025-04-21 | 6.85 | $6.84 | 318500 |
| 2025-04-17 | 6.88 | $6.81 | 427043 |
| 2025-04-16 | 6.92 | $6.88 | 594300 |
| 2025-04-15 | 6.96 | $6.81 | 701801 |
| 2025-04-14 | 7.00 | $6.69 | 523200 |
| 2025-04-11 | 7.05 | $6.56 | 475300 |
| 2025-04-10 | 7.10 | $6.39 | 704900 |
| 2025-04-09 | 7.15 | $6.75 | 715216 |
| 2025-04-08 | 7.20 | $6.11 | 521640 |
| 2025-04-07 | 7.29 | $6.25 | 1.0M |
| 2025-04-04 | 7.39 | $6.20 | 554000 |
| 2025-04-03 | 7.50 | $6.44 | 436827 |
| 2025-04-02 | 7.58 | $7.22 | 337723 |
| 2025-04-01 | 7.63 | $7.14 | 305413 |
| 2025-03-31 | 7.68 | $7.13 | 307342 |
| 2025-03-28 | 7.73 | $7.22 | 281600 |
| 2025-03-27 | 7.77 | $7.30 | 247000 |
| 2025-03-26 | 7.81 | $7.39 | 211600 |
| 2025-03-25 | 7.85 | $7.39 | 302649 |
| 2025-03-24 | 7.89 | $7.45 | 245206 |
| 2025-03-21 | 7.92 | $7.43 | 778844 |
| 2025-03-20 | 7.95 | $7.64 | 180925 |
| 2025-03-19 | 7.98 | $7.72 | 258430 |
| 2025-03-18 | 8.02 | $7.57 | 432900 |
| 2025-03-17 | 8.07 | $7.63 | 295727 |
| 2025-03-14 | 8.11 | $7.55 | 301700 |
| 2025-03-13 | 8.16 | $7.48 | 406438 |
| 2025-03-12 | 8.20 | $7.79 | 431005 |
| 2025-03-11 | 8.24 | $7.86 | 465200 |
| 2025-03-10 | 8.29 | $8.25 | 450500 |
| 2025-03-07 | 8.31 | $8.36 | 301939 |
| 2025-03-06 | 8.34 | $8.11 | 539000 |
| 2025-03-05 | 8.37 | $8.19 | 493846 |
| 2025-03-04 | 8.39 | $8.07 | 640107 |
| 2025-03-03 | 8.42 | $8.13 | 466100 |
| 2025-02-28 | 8.45 | $8.08 | 1.8M |
| 2025-02-27 | 8.49 | $8.06 | 596100 |
| 2025-02-26 | 8.52 | $8.24 | 638901 |
| 2025-02-25 | 8.55 | $8.09 | 408800 |
| 2025-02-24 | 8.59 | $8.10 | 285200 |
| 2025-02-21 | 8.62 | $8.11 | 391400 |
| 2025-02-20 | 8.65 | $8.30 | 317714 |
| 2025-02-19 | 8.67 | $8.42 | 239326 |
| 2025-02-18 | 8.69 | $8.54 | 223827 |
| 2025-02-14 | 8.70 | $8.43 | 172100 |
| 2025-02-13 | 8.72 | $8.50 | 290613 |
| 2025-02-12 | 8.74 | $8.42 | 240438 |
| 2025-02-11 | 8.75 | $8.62 | 231924 |
| 2025-02-10 | 8.76 | $8.68 | 209900 |
| 2025-02-07 | 8.76 | $8.81 | 223031 |
| 2025-02-06 | 8.75 | $8.85 | 218735 |
| 2025-02-05 | 8.73 | $8.69 | 233314 |
| 2025-02-04 | 8.73 | $8.69 | 149045 |
| 2025-02-03 | 8.74 | $8.68 | 285100 |
| 2025-01-31 | 8.75 | $8.74 | 234600 |
| 2025-01-30 | 8.76 | $8.76 | 260529 |
| 2025-01-29 | 8.77 | $8.65 | 202400 |
| 2025-01-28 | 8.78 | $8.89 | 160400 |
| 2025-01-27 | 8.80 | $8.89 | 204300 |
| 2025-01-24 | 8.82 | $8.68 | 281042 |
| 2025-01-23 | 8.84 | $8.71 | 209000 |
| 2025-01-22 | 8.87 | $8.72 | 130404 |
| 2025-01-21 | 8.88 | $8.79 | 233000 |
| 2025-01-17 | 8.89 | $8.83 | 341600 |
| 2025-01-16 | 8.93 | $8.79 | 324327 |
| 2025-01-15 | 8.98 | $8.89 | 191600 |
| 2025-01-14 | 9.02 | $8.69 | 198700 |
| 2025-01-13 | 9.07 | $8.69 | 198200 |
| 2025-01-10 | 9.13 | $8.73 | 472500 |
| 2025-01-08 | 9.19 | $8.63 | 279000 |
| 2025-01-07 | 9.24 | $8.55 | 281700 |
| 2025-01-06 | 9.29 | $8.69 | 181633 |
| 2025-01-03 | 9.34 | $8.81 | 147500 |
| 2025-01-02 | 9.39 | $8.79 | 211525 |
| 2024-12-31 | 9.42 | $8.95 | 210702 |
| 2024-12-30 | 9.43 | $8.98 | 176000 |
| 2024-12-27 | 9.45 | $8.98 | 155968 |
| 2024-12-26 | 9.46 | $9.27 | 96200 |
| 2024-12-24 | 9.46 | $9.25 | 94538 |
| 2024-12-23 | 9.46 | $9.15 | 231900 |
| 2024-12-20 | 9.46 | $9.17 | 666800 |
| 2024-12-19 | 9.46 | $9.00 | 244348 |
| 2024-12-18 | 9.45 | $9.04 | 282709 |
| 2024-12-17 | 9.43 | $9.60 | 230900 |
| 2024-12-16 | 9.39 | $9.71 | 200200 |
| 2024-12-13 | 9.35 | $9.67 | 190900 |
| 2024-12-12 | 9.31 | $9.75 | 192242 |
| 2024-12-11 | 9.29 | $9.88 | 365000 |
| 2024-12-10 | 9.25 | $9.87 | 260748 |
| 2024-12-09 | 9.22 | $9.69 | 254743 |
| 2024-12-06 | 9.19 | $9.60 | 533400 |
| 2024-12-05 | 9.16 | $9.64 | 303548 |
| 2024-12-04 | 9.10 | $9.72 | 336800 |
| 2024-12-03 | 9.01 | $9.51 | 358329 |
| 2024-12-02 | 8.92 | $9.20 | 362005 |
| 2024-11-29 | 8.86 | $9.21 | 288000 |
| 2024-11-27 | 8.79 | $9.26 | 198300 |
| 2024-11-26 | 8.74 | $9.25 | 438600 |
| 2024-11-25 | 8.69 | $9.30 | 511818 |
| 2024-11-22 | 8.64 | $9.21 | 227233 |
| 2024-11-21 | 8.59 | $9.07 | 200400 |
| 2024-11-20 | 8.55 | $8.78 | 296100 |
| 2024-11-19 | 8.52 | $8.70 | 214800 |
| 2024-11-18 | 8.50 | $8.74 | 213329 |
| 2024-11-15 | 8.48 | $8.86 | 242300 |
| 2024-11-14 | 8.46 | $9.00 | 250737 |
| 2024-11-13 | 8.44 | $9.24 | 452600 |
| 2024-11-12 | 8.41 | $9.21 | 376800 |
| 2024-11-11 | 8.38 | $9.23 | 342134 |
| 2024-11-08 | 8.34 | $8.98 | 489931 |
| 2024-11-07 | 8.31 | $9.14 | 893814 |
| 2024-11-06 | 8.27 | $8.41 | 984027 |
| 2024-11-05 | 8.26 | $7.90 | 410800 |
| 2024-11-04 | 8.29 | $7.80 | 542500 |
| 2024-11-01 | 8.32 | $7.86 | 561614 |
| 2024-10-31 | 8.35 | $7.90 | 463100 |
| 2024-10-30 | 8.38 | $8.30 | 2.1M |
| 2024-10-29 | 8.38 | $8.25 | 733687 |
| 2024-10-28 | 8.40 | $8.25 | 537100 |
| 2024-10-25 | 8.41 | $8.20 | 846003 |
| 2024-10-24 | 8.43 | $8.30 | 406900 |
| 2024-10-23 | 8.45 | $8.17 | 598000 |
| 2024-10-22 | 8.48 | $8.27 | 374626 |
| 2024-10-21 | 8.51 | $8.32 | 457411 |
| 2024-10-18 | 8.54 | $8.48 | 1.2M |
| 2024-10-17 | 8.57 | $8.65 | 252512 |
| 2024-10-16 | 8.59 | $8.65 | 282300 |
| 2024-10-15 | 8.59 | $8.52 | 222200 |
| 2024-10-14 | 8.58 | $8.44 | 212300 |
| 2024-10-11 | 8.58 | $8.43 | 315100 |
| 2024-10-10 | 8.57 | $8.29 | 169718 |
| 2024-10-09 | 8.57 | $8.29 | 184103 |
| 2024-10-08 | 8.56 | $8.35 | 213700 |
| 2024-10-07 | 8.55 | $8.42 | 175000 |
| 2024-10-04 | 8.54 | $8.56 | 205517 |
| 2024-10-03 | 8.52 | $8.36 | 160000 |
| 2024-10-02 | 8.50 | $8.47 | 160902 |
| 2024-10-01 | 8.49 | $8.48 | 405103 |
| 2024-09-30 | 8.49 | $8.52 | 321938 |
| 2024-09-27 | 8.49 | $8.63 | 413200 |
| 2024-09-26 | 8.48 | $8.72 | 278421 |
| 2024-09-25 | 8.47 | $8.75 | 223711 |
| 2024-09-24 | 8.45 | $8.95 | 214400 |
| 2024-09-23 | 8.43 | $8.92 | 170711 |
| 2024-09-20 | 8.41 | $9.02 | 681538 |
| 2024-09-19 | 8.37 | $9.08 | 296000 |
| 2024-09-18 | 8.33 | $8.51 | 211800 |
| 2024-09-17 | 8.31 | $8.49 | 176800 |
| 2024-09-16 | 8.30 | $8.32 | 180200 |
| 2024-09-13 | 8.29 | $8.35 | 216022 |
| 2024-09-12 | 8.28 | $8.19 | 301300 |
| 2024-09-11 | 8.26 | $8.08 | 207600 |
| 2024-09-10 | 8.25 | $8.17 | 227740 |
| 2024-09-09 | 8.23 | $8.15 | 351100 |
| 2024-09-06 | 8.22 | $8.14 | 177300 |
| 2024-09-05 | 8.21 | $8.14 | 253000 |
| 2024-09-04 | 8.20 | $8.23 | 166136 |
| 2024-09-03 | 8.19 | $8.41 | 197800 |
| 2024-08-30 | 8.17 | $8.56 | 178900 |
| 2024-08-29 | 8.17 | $8.51 | 222509 |
| 2024-08-28 | 8.18 | $8.37 | 241341 |
| 2024-08-27 | 8.20 | $8.44 | 171200 |
| 2024-08-26 | 8.22 | $8.55 | 196220 |
| 2024-08-23 | 8.24 | $8.55 | 383730 |
| 2024-08-22 | 8.26 | $8.25 | 285347 |
| 2024-08-21 | 8.29 | $8.21 | 269907 |
| 2024-08-20 | 8.32 | $8.14 | 231500 |
| 2024-08-19 | 8.36 | $8.26 | 288900 |
| 2024-08-16 | 8.39 | $8.10 | 301127 |
| 2024-08-15 | 8.42 | $8.06 | 369543 |
| 2024-08-14 | 8.45 | $7.79 | 281632 |
| 2024-08-13 | 8.52 | $7.92 | 188644 |
| 2024-08-12 | 8.58 | $7.72 | 245800 |
| 2024-08-09 | 8.63 | $7.99 | 217821 |
| 2024-08-08 | 8.66 | $7.98 | 274300 |
| 2024-08-07 | 8.69 | $7.87 | 455421 |
| 2024-08-06 | 8.72 | $8.11 | 427545 |
| 2024-08-05 | 8.74 | $8.00 | 637500 |
| 2024-08-02 | 8.76 | $8.60 | 342800 |
| 2024-08-01 | 8.76 | $8.67 | 527500 |
| 2024-07-31 | 8.74 | $8.79 | 340217 |
| 2024-07-30 | 8.73 | $8.88 | 290236 |
| 2024-07-29 | 8.70 | $8.86 | 213302 |
| 2024-07-26 | 8.69 | $8.96 | 283600 |
| 2024-07-25 | 8.65 | $8.85 | 662136 |
| 2024-07-24 | 8.61 | $8.79 | 418339 |
| 2024-07-23 | 8.59 | $9.05 | 379818 |
| 2024-07-22 | 8.55 | $8.79 | 242422 |
| 2024-07-19 | 8.52 | $8.73 | 239100 |
| 2024-07-18 | 8.51 | $8.68 | 332700 |
| 2024-07-17 | 8.49 | $9.10 | 354000 |
| 2024-07-16 | 8.45 | $9.14 | 565542 |
| 2024-07-15 | 8.41 | $8.76 | 342500 |
| 2024-07-12 | 8.40 | $8.67 | 317900 |
| 2024-07-11 | 8.38 | $8.58 | 394236 |
| 2024-07-10 | 8.37 | $8.46 | 253314 |
| 2024-07-09 | 8.36 | $8.34 | 206939 |
| 2024-07-08 | 8.37 | $8.51 | 234700 |
| 2024-07-05 | 8.38 | $8.49 | 496122 |
| 2024-07-03 | 8.39 | $8.40 | 285800 |
| 2024-07-02 | 8.41 | $8.53 | 815946 |
| 2024-07-01 | 8.42 | $8.36 | 412300 |
| 2024-06-28 | 8.42 | $8.52 | 1.6M |
| 2024-06-27 | 8.42 | $8.23 | 424125 |
| 2024-06-26 | 8.42 | $8.15 | 657236 |
| 2024-06-25 | 8.44 | $8.23 | 851803 |
| 2024-06-24 | 8.46 | $8.33 | 787216 |
| 2024-06-21 | 8.47 | $8.26 | 10.4M |
| 2024-06-20 | 8.49 | $8.40 | 813216 |
| 2024-06-18 | 8.52 | $8.35 | 687238 |
| 2024-06-17 | 8.55 | $8.37 | 654503 |
| 2024-06-14 | 8.58 | $8.28 | 590626 |
| 2024-06-13 | 8.62 | $8.44 | 701212 |
| 2024-06-12 | 8.65 | $8.45 | 788610 |
| 2024-06-11 | 8.67 | $8.26 | 827900 |
| 2024-06-10 | 8.71 | $8.27 | 2.0M |
| 2024-06-07 | 8.75 | $8.57 | 209048 |
| 2024-06-06 | 8.77 | $8.72 | 260135 |
| 2024-06-05 | 8.78 | $8.77 | 356204 |
| 2024-06-04 | 8.80 | $8.71 | 506539 |
| 2024-06-03 | 8.82 | $8.72 | 335300 |
| 2024-05-31 | 8.84 | $8.46 | 288635 |
| 2024-05-30 | 8.88 | $8.39 | 623900 |
| 2024-05-29 | 8.92 | $8.33 | 267000 |
| 2024-05-28 | 8.96 | $8.50 | 514400 |
| 2024-05-24 | 9.00 | $8.52 | 410100 |
| 2024-05-23 | 9.04 | $8.56 | 466500 |
| 2024-05-22 | 9.07 | $8.77 | 182520 |
| 2024-05-21 | 9.10 | $8.86 | 181700 |
| 2024-05-20 | 9.13 | $8.95 | 233200 |
| 2024-05-17 | 9.15 | $9.02 | 193000 |
| 2024-05-16 | 9.16 | $9.06 | 225112 |
| 2024-05-15 | 9.17 | $9.02 | 268635 |
| 2024-05-14 | 9.18 | $9.01 | 246200 |
| 2024-05-13 | 9.20 | $8.93 | 253604 |
| 2024-05-10 | 9.23 | $9.03 | 188945 |
| 2024-05-09 | 9.27 | $9.06 | 196149 |
| 2024-05-08 | 9.31 | $8.99 | 365200 |
| 2024-05-07 | 9.35 | $9.19 | 411800 |
| 2024-05-06 | 9.39 | $9.02 | 518443 |
| 2024-05-03 | 9.45 | $9.18 | 191700 |
| 2024-05-02 | 9.48 | $9.17 | 244005 |
| 2024-05-01 | 9.51 | $9.13 | 208702 |
| 2024-04-30 | 9.55 | $9.17 | 316538 |
| 2024-04-29 | 9.59 | $9.33 | 249000 |
| 2024-04-26 | 9.62 | $9.30 | 269400 |
| 2024-04-25 | 9.66 | $9.14 | 212700 |
| 2024-04-24 | 9.71 | $9.38 | 225649 |
| 2024-04-23 | 9.74 | $9.51 | 189700 |
| 2024-04-22 | 9.76 | $9.37 | 414900 |
| 2024-04-19 | 9.80 | $9.29 | 280500 |
| 2024-04-18 | 9.85 | $9.25 | 525900 |
| 2024-04-17 | 9.90 | $9.16 | 400600 |
| 2024-04-16 | 9.94 | $9.35 | 259806 |
| 2024-04-15 | 9.97 | $9.58 | 293700 |
| 2024-04-12 | 9.99 | $9.74 | 208825 |
| 2024-04-11 | 10.01 | $9.87 | 136015 |
| 2024-04-10 | 10.02 | $9.79 | 205321 |
| 2024-04-09 | 10.04 | $10.14 | 102400 |
| 2024-04-08 | 10.04 | $10.05 | 208528 |
| 2024-04-05 | 10.05 | $9.82 | 172523 |
| 2024-04-04 | 10.06 | $9.84 | 203500 |
| 2024-04-03 | 10.07 | $9.94 | 215300 |
| 2024-04-02 | 10.08 | $9.90 | 294920 |
| 2024-04-01 | 10.08 | $10.00 | 129900 |
| 2024-03-28 | 10.10 | $10.11 | 214640 |
| 2024-03-27 | 10.10 | $10.13 | 189500 |
| 2024-03-26 | 10.11 | $9.88 | 112100 |
| 2024-03-25 | 10.12 | $10.02 | 152500 |
| 2024-03-22 | 10.13 | $10.14 | 154600 |
| 2024-03-21 | 10.14 | $10.28 | 256300 |
| 2024-03-20 | 10.16 | $10.16 | 137827 |
| 2024-03-19 | 10.18 | $10.05 | 144139 |
| 2024-03-18 | 10.19 | $9.98 | 189200 |
| 2024-03-15 | 10.22 | $10.04 | 555021 |
| 2024-03-14 | 10.25 | $10.11 | 214700 |
| 2024-03-13 | 10.26 | $10.11 | 241400 |
| 2024-03-12 | 10.27 | $10.16 | 505929 |
| 2024-03-11 | 10.29 | $10.16 | 164100 |
| 2024-03-08 | 10.32 | $10.21 | 205701 |
| 2024-03-07 | 10.33 | $10.00 | 125500 |
| 2024-03-06 | 10.36 | $10.10 | 147000 |
| 2024-03-05 | 10.38 | $9.96 | 237700 |
| 2024-03-04 | 10.40 | $9.99 | 239400 |
| 2024-03-01 | 10.43 | $10.39 | 196823 |
| 2024-02-29 | 10.44 | $10.20 | 353538 |
| 2024-02-28 | 10.45 | $10.26 | 240400 |
| 2024-02-27 | 10.48 | $10.00 | 333505 |
| 2024-02-26 | 10.53 | $10.26 | 172334 |
| 2024-02-23 | 10.57 | $10.43 | 177014 |
| 2024-02-22 | 10.59 | $10.60 | 226500 |
| 2024-02-21 | 10.59 | $10.56 | 159712 |
| 2024-02-20 | 10.60 | $10.36 | 181100 |
| 2024-02-16 | 10.63 | $10.50 | 213600 |
| 2024-02-15 | 10.63 | $10.71 | 223900 |
| 2024-02-14 | 10.62 | $10.29 | 367500 |
| 2024-02-13 | 10.62 | $10.22 | 303026 |
| 2024-02-12 | 10.64 | $10.64 | 166500 |
| 2024-02-09 | 10.63 | $10.63 | 157043 |
| 2024-02-08 | 10.64 | $10.59 | 159205 |
| 2024-02-07 | 10.65 | $10.42 | 199700 |
| 2024-02-06 | 10.67 | $10.49 | 176502 |
| 2024-02-05 | 10.70 | $10.44 | 142826 |
| 2024-02-02 | 10.72 | $10.52 | 143307 |
| 2024-02-01 | 10.73 | $10.63 | 206800 |
| 2024-01-31 | 10.73 | $10.50 | 284300 |
| 2024-01-30 | 10.75 | $10.89 | 161800 |
| 2024-01-29 | 10.74 | $10.97 | 165400 |
| 2024-01-26 | 10.74 | $10.91 | 147420 |
| 2024-01-25 | 10.75 | $10.88 | 206700 |
| 2024-01-24 | 10.75 | $10.66 | 303621 |
| 2024-01-23 | 10.76 | $10.77 | 200100 |
| 2024-01-22 | 10.76 | $10.88 | 263940 |
| 2024-01-19 | 10.75 | $10.63 | 182900 |
| 2024-01-18 | 10.75 | $10.41 | 199100 |
| 2024-01-17 | 10.75 | $10.36 | 184125 |
| 2024-01-16 | 10.76 | $10.49 | 299738 |
| 2024-01-12 | 10.79 | $10.62 | 153600 |
| 2024-01-11 | 10.80 | $10.73 | 177500 |
| 2024-01-10 | 10.79 | $10.83 | 158619 |
| 2024-01-09 | 10.77 | $10.79 | 206100 |
| 2024-01-08 | 10.74 | $10.99 | 208931 |
| 2024-01-05 | 10.69 | $10.87 | 244709 |
| 2024-01-04 | 10.64 | $10.74 | 236432 |
| 2024-01-03 | 10.60 | $10.72 | 188600 |
| 2024-01-02 | 10.58 | $10.87 | 247100 |
| 2023-12-29 | 10.54 | $10.72 | 194700 |
| 2023-12-28 | 10.50 | $10.96 | 152600 |
| 2023-12-27 | 10.44 | $10.99 | 138700 |
| 2023-12-26 | 10.39 | $11.00 | 173100 |
| 2023-12-22 | 10.33 | $10.79 | 165500 |
| 2023-12-21 | 10.29 | $10.78 | 177123 |
| 2023-12-20 | 10.25 | $10.66 | 261600 |
| 2023-12-19 | 10.21 | $10.58 | 389700 |
| 2023-12-18 | 10.19 | $10.56 | 231310 |
| 2023-12-15 | 10.17 | $10.59 | 853135 |
| 2023-12-14 | 10.14 | $10.98 | 388232 |
| 2023-12-13 | 10.09 | $10.84 | 433055 |
| 2023-12-12 | 10.06 | $10.58 | 221300 |
| 2023-12-11 | 10.00 | $10.39 | 294100 |
| 2023-12-08 | 9.96 | $10.17 | 187800 |
| 2023-12-07 | 9.92 | $10.05 | 258425 |
| 2023-12-06 | 9.89 | $9.88 | 141900 |
| 2023-12-05 | 9.89 | $9.96 | 348702 |
| 2023-12-04 | 9.89 | $10.21 | 224445 |
| 2023-12-01 | 9.90 | $10.11 | 211932 |
| 2023-11-30 | 9.89 | $9.91 | 198800 |
| 2023-11-29 | 9.86 | $9.86 | 171643 |
| 2023-11-28 | 9.83 | $9.95 | 137600 |
| 2023-11-27 | 9.79 | $9.84 | 144100 |
| 2023-11-24 | 9.75 | $9.96 | 67300 |
| 2023-11-22 | 9.72 | $9.85 | 99829 |
| 2023-11-21 | 9.70 | $9.89 | 153100 |
| 2023-11-20 | 9.68 | $10.14 | 140745 |
| 2023-11-17 | 9.65 | $10.20 | 752200 |
| 2023-11-16 | 9.62 | $9.99 | 152600 |
| 2023-11-15 | 9.60 | $10.05 | 194600 |
| 2023-11-14 | 9.59 | $10.12 | 302100 |
| 2023-11-13 | 9.59 | $9.49 | 141400 |
| 2023-11-10 | 9.61 | $9.50 | 155436 |
| 2023-11-09 | 9.62 | $9.43 | 180518 |
| 2023-11-08 | 9.64 | $9.45 | 245500 |
| 2023-11-07 | 9.66 | $9.86 | 189300 |
| 2023-11-06 | 9.66 | $10.05 | 183000 |
| 2023-11-03 | 9.65 | $10.27 | 240700 |
| 2023-11-02 | 9.62 | $9.96 | 282422 |
| 2023-11-01 | 9.60 | $9.33 | 282400 |
| 2023-10-31 | 9.62 | $9.25 | 234634 |
| 2023-10-30 | 9.63 | $9.22 | 183800 |
| 2023-10-27 | 9.65 | $8.99 | 207700 |
| 2023-10-26 | 9.68 | $9.44 | 126046 |
| 2023-10-25 | 9.69 | $9.36 | 220900 |
| 2023-10-24 | 9.70 | $9.58 | 245138 |
| 2023-10-23 | 9.69 | $9.54 | 153600 |
| 2023-10-20 | 9.69 | $9.46 | 190349 |
| 2023-10-19 | 9.69 | $9.59 | 370300 |
| 2023-10-18 | 9.69 | $9.88 | 194400 |
| 2023-10-17 | 9.67 | $10.09 | 270700 |
| 2023-10-16 | 9.65 | $9.86 | 169315 |
| 2023-10-13 | 9.65 | $9.69 | 133513 |
| 2023-10-12 | 9.66 | $9.93 | 157400 |
| 2023-10-11 | 9.66 | $9.85 | 110035 |
| 2023-10-10 | 9.65 | $9.86 | 156400 |
| 2023-10-09 | 9.66 | $9.82 | 420200 |
| 2023-10-06 | 9.66 | $9.64 | 166200 |
| 2023-10-05 | 9.67 | $9.65 | 179606 |
| 2023-10-04 | 9.67 | $9.68 | 199720 |
| 2023-10-03 | 9.68 | $9.43 | 684900 |
| 2023-10-02 | 9.69 | $9.63 | 331200 |
| 2023-09-29 | 9.70 | $9.57 | 214300 |
| 2023-09-28 | 9.71 | $9.69 | 273622 |
| 2023-09-27 | 9.71 | $9.61 | 225300 |
| 2023-09-26 | 9.72 | $9.36 | 224401 |
| 2023-09-25 | 9.73 | $9.48 | 386842 |
| 2023-09-22 | 9.71 | $9.39 | 143720 |
| 2023-09-21 | 9.70 | $9.60 | 168848 |
| 2023-09-20 | 9.68 | $9.64 | 176011 |
| 2023-09-19 | 9.65 | $9.67 | 126300 |
| 2023-09-18 | 9.63 | $9.73 | 117420 |
| 2023-09-15 | 9.60 | $9.96 | 737306 |
| 2023-09-14 | 9.56 | $9.89 | 151646 |
| 2023-09-13 | 9.52 | $9.73 | 188000 |
| 2023-09-12 | 9.49 | $9.98 | 132718 |
| 2023-09-11 | 9.46 | $9.84 | 161600 |
| 2023-09-08 | 9.44 | $9.84 | 160217 |
| 2023-09-07 | 9.42 | $9.70 | 252631 |
| 2023-09-06 | 9.42 | $9.76 | 141300 |
| 2023-09-05 | 9.41 | $9.71 | 251500 |
| 2023-09-01 | 9.41 | $9.78 | 142228 |
| 2023-08-31 | 9.39 | $9.78 | 574600 |
| 2023-08-30 | 9.36 | $9.79 | 143000 |
| 2023-08-29 | 9.35 | $9.81 | 149814 |
| 2023-08-28 | 9.33 | $9.60 | 252016 |
| 2023-08-25 | 9.33 | $9.04 | 151700 |
| 2023-08-24 | 9.35 | $9.09 | 139900 |
| 2023-08-23 | 9.36 | $9.21 | 103500 |
| 2023-08-22 | 9.37 | $9.17 | 71237 |
| 2023-08-21 | 9.38 | $9.12 | 132300 |
| 2023-08-18 | 9.38 | $9.24 | 164200 |
| 2023-08-17 | 9.39 | $9.11 | 139600 |
| 2023-08-16 | 9.41 | $9.15 | 153740 |
| 2023-08-15 | 9.44 | $9.16 | 295002 |
| 2023-08-14 | 9.46 | $9.36 | 136900 |
| 2023-08-11 | 9.47 | $9.44 | 140834 |
| 2023-08-10 | 9.48 | $9.47 | 130400 |
| 2023-08-09 | 9.50 | $9.58 | 149230 |
| 2023-08-08 | 9.50 | $9.63 | 196700 |
| 2023-08-07 | 9.51 | $9.63 | 170300 |
| 2023-08-04 | 9.52 | $9.35 | 152316 |
| 2023-08-03 | 9.53 | $9.30 | 224604 |
| 2023-08-02 | 9.54 | $9.56 | 255617 |
| 2023-08-01 | 9.53 | $9.44 | 149122 |
| 2023-07-31 | 9.55 | $9.60 | 209821 |
| 2023-07-28 | 9.54 | $9.45 | 149637 |
| 2023-07-27 | 9.53 | $9.26 | 193200 |
| 2023-07-26 | 9.53 | $9.38 | 236800 |
| 2023-07-25 | 9.52 | $9.29 | 292832 |
| 2023-07-24 | 9.52 | $9.26 | 196617 |
| 2023-07-21 | 9.51 | $9.46 | 227600 |
| 2023-07-20 | 9.50 | $9.49 | 249200 |
| 2023-07-19 | 9.49 | $9.65 | 125000 |
| 2023-07-18 | 9.48 | $9.67 | 141300 |
| 2023-07-17 | 9.48 | $9.58 | 135300 |
| 2023-07-14 | 9.48 | $9.63 | 170000 |
| 2023-07-13 | 9.46 | $9.71 | 165621 |
| 2023-07-12 | 9.46 | $9.69 | 209100 |
| 2023-07-11 | 9.46 | $9.81 | 166200 |
| 2023-07-10 | 9.47 | $9.72 | 205935 |
| 2023-07-07 | 9.49 | $9.59 | 247310 |
| 2023-07-06 | 9.52 | $9.47 | 195700 |
| 2023-07-05 | 9.55 | $9.47 | 214300 |
| 2023-07-03 | 9.56 | $9.80 | 133900 |
| 2023-06-30 | 9.56 | $9.36 | 309382 |
| 2023-06-29 | 9.56 | $9.33 | 225534 |
| 2023-06-28 | 9.56 | $9.18 | 197800 |
| 2023-06-27 | 9.57 | $9.31 | 150200 |
| 2023-06-26 | 9.57 | $9.19 | 272458 |
| 2023-06-23 | 9.58 | $9.09 | 412442 |
| 2023-06-22 | 9.59 | $9.24 | 242829 |
| 2023-06-21 | 9.60 | $9.32 | 174000 |
| 2023-06-20 | 9.62 | $9.50 | 195800 |
| 2023-06-16 | 9.64 | $9.59 | 1.2M |
| 2023-06-15 | 9.67 | $9.50 | 455900 |
| 2023-06-14 | 9.69 | $9.40 | 262261 |
| 2023-06-13 | 9.72 | $9.56 | 234718 |
| 2023-06-12 | 9.73 | $9.73 | 193800 |
| 2023-06-09 | 9.74 | $9.95 | 134833 |
| 2023-06-08 | 9.74 | $10.18 | 165838 |
| 2023-06-07 | 9.73 | $10.27 | 277349 |
| 2023-06-06 | 9.72 | $10.04 | 253206 |
| 2023-06-05 | 9.72 | $9.69 | 179837 |
| 2023-06-02 | 9.75 | $9.84 | 247708 |
| 2023-06-01 | 9.76 | $9.27 | 218100 |
| 2023-05-31 | 9.80 | $9.39 | 388820 |
| 2023-05-30 | 9.83 | $9.32 | 117700 |
| 2023-05-26 | 9.88 | $9.31 | 170234 |
| 2023-05-25 | 9.93 | $9.33 | 145800 |
| 2023-05-24 | 9.96 | $9.37 | 209400 |
| 2023-05-23 | 9.99 | $9.52 | 176400 |
| 2023-05-22 | 10.01 | $9.68 | 172500 |
| 2023-05-19 | 10.04 | $9.94 | 146631 |
| 2023-05-18 | 10.07 | $10.08 | 230800 |
| 2023-05-17 | 10.08 | $9.99 | 183700 |
| 2023-05-16 | 10.11 | $9.84 | 177612 |
| 2023-05-15 | 10.16 | $9.91 | 171805 |
| 2023-05-12 | 10.19 | $9.92 | 124121 |
| 2023-05-11 | 10.21 | $9.90 | 181336 |
| 2023-05-10 | 10.24 | $10.01 | 174601 |
| 2023-05-09 | 10.26 | $10.09 | 190300 |
| 2023-05-08 | 10.27 | $10.04 | 163300 |
| 2023-05-05 | 10.29 | $10.23 | 195519 |
| 2023-05-04 | 10.30 | $10.01 | 494617 |
| 2023-05-03 | 10.32 | $10.14 | 180138 |
| 2023-05-02 | 10.33 | $9.97 | 184700 |
| 2023-05-01 | 10.36 | $10.31 | 277732 |
| 2023-04-28 | 10.36 | $10.24 | 195600 |
| 2023-04-27 | 10.36 | $9.98 | 185916 |
| 2023-04-26 | 10.37 | $9.96 | 225600 |
| 2023-04-25 | 10.38 | $10.03 | 148317 |
| 2023-04-24 | 10.38 | $10.30 | 172300 |
| 2023-04-21 | 10.36 | $10.35 | 131000 |
| 2023-04-20 | 10.33 | $10.40 | 160100 |
| 2023-04-19 | 10.28 | $10.63 | 199500 |
| 2023-04-18 | 10.25 | $10.71 | 185500 |
| 2023-04-17 | 10.21 | $10.53 | 154400 |
| 2023-04-14 | 10.16 | $10.36 | 162620 |
| 2023-04-13 | 10.16 | $10.54 | 158514 |
| 2023-04-12 | 10.15 | $10.32 | 178138 |
| 2023-04-11 | 10.16 | $10.40 | 249249 |
| 2023-04-10 | 10.16 | $10.43 | 176547 |
| 2023-04-06 | 10.18 | $10.46 | 168334 |
| 2023-04-05 | 10.22 | $10.26 | 230400 |
| 2023-04-04 | 10.30 | $10.39 | 234043 |
| 2023-04-03 | 10.38 | $10.50 | 267732 |
| 2023-03-31 | 10.46 | $10.49 | 272300 |
| 2023-03-30 | 10.56 | $10.15 | 215600 |
| 2023-03-29 | 10.67 | $10.28 | 337495 |
| 2023-03-28 | 10.78 | $10.15 | 257816 |
| 2023-03-27 | 10.88 | $10.03 | 335810 |
| 2023-03-24 | 11.01 | $9.87 | 952700 |
| 2023-03-23 | 11.14 | $9.60 | 549800 |
| 2023-03-22 | 11.31 | $9.56 | 1.3M |
| 2023-03-21 | 11.49 | $9.91 | 907005 |
| 2023-03-20 | 11.65 | $9.90 | 514000 |
| 2023-03-17 | 11.82 | $9.65 | 1.7M |
| 2023-03-16 | 12.02 | $10.26 | 677050 |
| 2023-03-15 | 12.18 | $10.29 | 816000 |
| 2023-03-14 | 12.34 | $10.55 | 328500 |
| 2023-03-13 | 12.49 | $10.49 | 345575 |
| 2023-03-10 | 12.63 | $10.85 | 466700 |
| 2023-03-09 | 12.76 | $11.24 | 387022 |
| 2023-03-08 | 12.88 | $11.93 | 294842 |
| 2023-03-07 | 12.98 | $11.85 | 175933 |
| 2023-03-06 | 13.08 | $12.18 | 276014 |
| 2023-03-03 | 13.18 | $12.41 | 292800 |
| 2023-03-02 | 13.27 | $12.34 | 304100 |
| 2023-03-01 | 13.35 | $12.45 | 348800 |
| 2023-02-28 | 13.44 | $12.21 | 489943 |
| 2023-02-27 | 13.52 | $12.57 | 328538 |
| 2023-02-24 | 13.59 | $12.63 | 289100 |
| 2023-02-23 | 13.65 | $12.98 | 263100 |
| 2023-02-22 | 13.68 | $13.14 | 246300 |
| 2023-02-21 | 13.69 | $13.07 | 174700 |
| 2023-02-17 | 13.70 | $13.35 | 232500 |
| 2023-02-16 | 13.68 | $13.52 | 270200 |
| 2023-02-15 | 13.65 | $13.57 | 149800 |
| 2023-02-14 | 13.61 | $13.46 | 137600 |
| 2023-02-13 | 13.58 | $13.50 | 100000 |
| 2023-02-10 | 13.54 | $13.28 | 141342 |
| 2023-02-09 | 13.52 | $13.56 | 103533 |
| 2023-02-08 | 13.47 | $13.58 | 94600 |
| 2023-02-07 | 13.40 | $13.86 | 145200 |
| 2023-02-06 | 13.31 | $13.89 | 243700 |
| 2023-02-03 | 13.21 | $14.20 | 196332 |
| 2023-02-02 | 13.09 | $14.22 | 207300 |
| 2023-02-01 | 12.98 | $14.04 | 230420 |
| 2023-01-31 | 12.86 | $14.21 | 309689 |
| 2023-01-30 | 12.77 | $13.86 | 255216 |
| 2023-01-27 | 12.69 | $13.87 | 106606 |
| 2023-01-26 | 12.60 | $13.78 | 152300 |
| 2023-01-25 | 12.53 | $13.61 | 94200 |
| 2023-01-24 | 12.47 | $13.33 | 94500 |
| 2023-01-23 | 12.41 | $13.24 | 130141 |
| 2023-01-20 | 12.35 | $13.11 | 174835 |
| 2023-01-19 | 12.35 | $12.82 | 175600 |
| 2023-01-18 | 12.35 | $12.74 | 235200 |
| 2023-01-17 | 12.36 | $12.96 | 178605 |
| 2023-01-13 | 12.37 | $12.71 | 206200 |
| 2023-01-12 | 12.40 | $12.84 | 223600 |
| 2023-01-11 | 12.43 | $12.54 | 155524 |
| 2023-01-10 | 12.48 | $12.17 | 423035 |
| 2023-01-09 | 12.54 | $12.00 | 195046 |
| 2023-01-06 | 12.59 | $12.01 | 148511 |
| 2023-01-05 | 12.62 | $11.74 | 175000 |
| 2023-01-04 | 12.67 | $11.97 | 378814 |
| 2023-01-03 | 12.71 | $11.76 | 206000 |
| 2022-12-30 | 12.77 | $12.27 | 172300 |
| 2022-12-29 | 12.83 | $12.23 | 111600 |
| 2022-12-28 | 12.89 | $12.08 | 138643 |
| 2022-12-27 | 12.94 | $12.40 | 101300 |
| 2022-12-23 | 12.96 | $12.39 | 86744 |
| 2022-12-22 | 12.98 | $12.15 | 281002 |
| 2022-12-21 | 13.01 | $12.19 | 187500 |
| 2022-12-20 | 13.05 | $12.96 | 210800 |
| 2022-12-19 | 13.05 | $12.96 | 215800 |
| 2022-12-16 | 13.06 | $12.85 | 882600 |
| 2022-12-15 | 13.06 | $13.12 | 156022 |
| 2022-12-14 | 13.03 | $13.37 | 262600 |
| 2022-12-13 | 13.00 | $13.50 | 253000 |
| 2022-12-12 | 12.97 | $13.47 | 176216 |
| 2022-12-09 | 12.95 | $13.31 | 118344 |
| 2022-12-08 | 12.93 | $13.09 | 161600 |
| 2022-12-07 | 12.88 | $12.68 | 189648 |
| 2022-12-06 | 12.86 | $12.63 | 151300 |
| 2022-12-05 | 12.84 | $12.69 | 185800 |
| 2022-12-02 | 12.81 | $13.13 | 169500 |
| 2022-12-01 | 12.76 | $13.37 | 138300 |
| 2022-11-30 | 12.72 | $13.37 | 235345 |
| 2022-11-29 | 12.71 | $13.10 | 139100 |
| 2022-11-28 | 12.70 | $12.82 | 309639 |
| 2022-11-25 | 12.71 | $12.89 | 63428 |
| 2022-11-23 | 12.70 | $12.66 | 210515 |
| 2022-11-22 | 12.69 | $13.08 | 183143 |
| 2022-11-21 | 12.64 | $13.00 | 227216 |
| 2022-11-18 | 12.59 | $13.16 | 285239 |
| 2022-11-17 | 12.52 | $12.68 | 208600 |
| 2022-11-16 | 12.47 | $12.62 | 256432 |
| 2022-11-15 | 12.43 | $12.78 | 257602 |
| 2022-11-14 | 12.38 | $12.83 | 189600 |
| 2022-11-11 | 12.32 | $13.09 | 226000 |
| 2022-11-10 | 12.22 | $12.88 | 269426 |
| 2022-11-09 | 12.13 | $12.06 | 189000 |
| 2022-11-08 | 12.06 | $12.44 | 473700 |
| 2022-11-07 | 11.96 | $12.09 | 232207 |
| 2022-11-04 | 11.88 | $12.19 | 170900 |
| 2022-11-03 | 11.80 | $12.15 | 240604 |
| 2022-11-02 | 11.73 | $12.55 | 290200 |
| 2022-11-01 | 11.64 | $13.07 | 160500 |
| 2022-10-31 | 11.52 | $12.97 | 208441 |
| 2022-10-28 | 11.39 | $12.98 | 209735 |
| 2022-10-27 | 11.23 | $12.75 | 219000 |
| 2022-10-26 | 11.09 | $12.44 | 282100 |
| 2022-10-25 | 10.99 | $12.14 | 167846 |
| 2022-10-24 | 10.89 | $11.85 | 150400 |
| 2022-10-21 | 10.81 | $11.90 | 224400 |
| 2022-10-20 | 10.74 | $11.67 | 237900 |
| 2022-10-19 | 10.70 | $11.82 | 238900 |
| 2022-10-18 | 10.69 | $11.78 | 211700 |
| 2022-10-17 | 10.71 | $11.53 | 319935 |
| 2022-10-14 | 10.77 | $11.04 | 213900 |
| 2022-10-13 | 10.84 | $11.11 | 275149 |
| 2022-10-12 | 10.92 | $10.65 | 318900 |
| 2022-10-11 | 11.02 | $10.56 | 311223 |
| 2022-10-10 | 11.12 | $10.48 | 133510 |
| 2022-10-07 | 11.24 | $10.58 | 173402 |
| 2022-10-06 | 11.34 | $10.67 | 125200 |
| 2022-10-05 | 11.43 | $10.76 | 170744 |
| 2022-10-04 | 11.51 | $10.76 | 272000 |
| 2022-10-03 | 11.57 | $10.27 | 259700 |
| 2022-09-30 | 11.65 | $9.87 | 438600 |
| 2022-09-29 | 11.76 | $9.82 | 501800 |
| 2022-09-28 | 11.87 | $10.48 | 469944 |
| 2022-09-27 | 11.97 | $10.19 | 350500 |
| 2022-09-26 | 12.09 | $10.19 | 404615 |
| 2022-09-23 | 12.22 | $10.52 | 333500 |
| 2022-09-22 | 12.36 | $10.88 | 490632 |
| 2022-09-21 | 12.46 | $11.56 | 335522 |
| 2022-09-20 | 12.51 | $12.37 | 237819 |
| 2022-09-19 | 12.53 | $12.58 | 153800 |
| 2022-09-16 | 12.56 | $12.56 | 517746 |
| 2022-09-15 | 12.61 | $12.58 | 207100 |
| 2022-09-14 | 12.66 | $12.78 | 239940 |
| 2022-09-13 | 12.71 | $12.46 | 237628 |
| 2022-09-12 | 12.77 | $12.93 | 377300 |
| 2022-09-09 | 12.81 | $12.62 | 125508 |
| 2022-09-08 | 12.85 | $12.37 | 252600 |
| 2022-09-07 | 12.89 | $12.36 | 232300 |
| 2022-09-06 | 12.93 | $11.94 | 240600 |
| 2022-09-02 | 12.98 | $12.03 | 220413 |
| 2022-09-01 | 13.02 | $11.89 | 236940 |
| 2022-08-31 | 13.07 | $12.16 | 308045 |
| 2022-08-30 | 13.11 | $12.46 | 199922 |
| 2022-08-29 | 13.10 | $12.55 | 176500 |
| 2022-08-26 | 13.08 | $12.79 | 202429 |
| 2022-08-25 | 13.05 | $13.29 | 225346 |
| 2022-08-24 | 12.99 | $12.91 | 191701 |
| 2022-08-23 | 12.94 | $12.64 | 332200 |
| 2022-08-22 | 12.89 | $12.76 | 272308 |
| 2022-08-19 | 12.84 | $13.07 | 342800 |
| 2022-08-18 | 12.76 | $13.60 | 459300 |
| 2022-08-17 | 12.67 | $13.56 | 232010 |
| 2022-08-16 | 12.59 | $13.77 | 332118 |
| 2022-08-15 | 12.49 | $13.69 | 266700 |
| 2022-08-12 | 12.38 | $13.68 | 295700 |
| 2022-08-11 | 12.25 | $13.38 | 231600 |
| 2022-08-10 | 12.13 | $13.34 | 274701 |
| 2022-08-09 | 12.02 | $13.01 | 426200 |
| 2022-08-08 | 11.92 | $13.02 | 272243 |
| 2022-08-05 | 11.81 | $12.83 | 235300 |
| 2022-08-04 | 11.71 | $12.93 | 234300 |
| 2022-08-03 | 11.60 | $13.01 | 361800 |
| 2022-08-02 | 11.46 | $12.10 | 229700 |
| 2022-08-01 | 11.38 | $12.15 | 137707 |
| 2022-07-29 | 11.30 | $12.16 | 117300 |
| 2022-07-28 | 11.21 | $12.15 | 110500 |
| 2022-07-27 | 11.12 | $11.94 | 114019 |
| 2022-07-26 | 11.05 | $11.62 | 119639 |
| 2022-07-25 | 11.00 | $11.72 | 131241 |
| 2022-07-22 | 10.93 | $11.52 | 134900 |
| 2022-07-21 | 10.85 | $11.74 | 142900 |
| 2022-07-20 | 10.76 | $11.99 | 232400 |
| 2022-07-19 | 10.68 | $11.83 | 341852 |
| 2022-07-18 | 10.60 | $11.40 | 265100 |
| 2022-07-15 | 10.56 | $11.21 | 226843 |
| 2022-07-14 | 10.57 | $10.97 | 130529 |
| 2022-07-13 | 10.57 | $11.13 | 230815 |
| 2022-07-12 | 10.56 | $10.98 | 192939 |
| 2022-07-11 | 10.63 | $10.77 | 143200 |
| 2022-07-08 | 10.74 | $10.85 | 228332 |
| 2022-07-07 | 10.88 | $10.68 | 230319 |
| 2022-07-06 | 11.02 | $10.30 | 191216 |
| 2022-07-05 | 11.17 | $10.52 | 239000 |
| 2022-07-01 | 11.28 | $10.47 | 186811 |
| 2022-06-30 | 11.41 | $10.45 | 300600 |
| 2022-06-29 | 11.54 | $10.37 | 220300 |
| 2022-06-28 | 11.66 | $10.49 | 308900 |
| 2022-06-27 | 11.78 | $10.51 | 212709 |
| 2022-06-24 | 11.87 | $10.47 | 421700 |
| 2022-06-23 | 11.96 | $9.92 | 466100 |
| 2022-06-22 | 12.06 | $9.97 | 329531 |
| 2022-06-21 | 12.16 | $10.26 | 360942 |
| 2022-06-17 | 12.23 | $10.25 | 908500 |
| 2022-06-16 | 12.34 | $10.62 | 279535 |
| 2022-06-15 | 12.43 | $11.39 | 288500 |
| 2022-06-14 | 12.50 | $10.97 | 279300 |
| 2022-06-13 | 12.56 | $11.01 | 277600 |
| 2022-06-10 | 12.61 | $12.26 | 318900 |
| 2022-06-09 | 12.59 | $13.10 | 386213 |
| 2022-06-08 | 12.53 | $13.53 | 410639 |
| 2022-06-07 | 12.46 | $13.48 | 478025 |
| 2022-06-06 | 12.38 | $13.26 | 387200 |
| 2022-06-03 | 12.36 | $12.86 | 389806 |
| 2022-06-02 | 12.36 | $13.00 | 430100 |
| 2022-06-01 | 12.39 | $13.03 | 635100 |
| 2022-05-31 | 12.43 | $12.74 | 475632 |
| 2022-05-27 | 12.48 | $12.87 | 186600 |
| 2022-05-26 | 12.56 | $12.45 | 151514 |
| 2022-05-25 | 12.68 | $12.14 | 211518 |
| 2022-05-24 | 12.81 | $11.96 | 215800 |
| 2022-05-23 | 12.93 | $11.94 | 222500 |
| 2022-05-20 | 13.06 | $11.80 | 320000 |
| 2022-05-19 | 13.18 | $12.30 | 264000 |
| 2022-05-18 | 13.26 | $12.56 | 342000 |
| 2022-05-17 | 13.34 | $12.77 | 229300 |
| 2022-05-16 | 13.39 | $12.15 | 219700 |
| 2022-05-13 | 13.46 | $11.95 | 277700 |
| 2022-05-12 | 13.55 | $11.84 | 272401 |
| 2022-05-11 | 13.65 | $12.04 | 439518 |
| 2022-05-10 | 13.71 | $12.02 | 523500 |
| 2022-05-09 | 13.76 | $11.92 | 341832 |
| 2022-05-06 | 13.80 | $12.92 | 272800 |
| 2022-05-05 | 13.80 | $12.85 | 636100 |
| 2022-05-04 | 13.82 | $13.63 | 284500 |
| 2022-05-03 | 13.81 | $13.72 | 274700 |
| 2022-05-02 | 13.82 | $13.84 | 329700 |
| 2022-04-29 | 13.83 | $14.36 | 238248 |
| 2022-04-28 | 13.80 | $14.96 | 262900 |
| 2022-04-27 | 13.74 | $14.58 | 337900 |
| 2022-04-26 | 13.71 | $14.44 | 331500 |
| 2022-04-25 | 13.66 | $14.51 | 401000 |
| 2022-04-22 | 13.61 | $14.18 | 479843 |
| 2022-04-21 | 13.56 | $14.01 | 189205 |
| 2022-04-20 | 13.53 | $14.06 | 287600 |
| 2022-04-19 | 13.50 | $13.79 | 279197 |
| 2022-04-18 | 13.49 | $13.64 | 177000 |
| 2022-04-14 | 13.50 | $13.74 | 266103 |
| 2022-04-13 | 13.51 | $13.80 | 268900 |
| 2022-04-12 | 13.51 | $13.26 | 164127 |
| 2022-04-11 | 13.53 | $12.98 | 338300 |
| 2022-04-08 | 13.58 | $12.81 | 296600 |
| 2022-04-07 | 13.64 | $12.82 | 229141 |
| 2022-04-06 | 13.71 | $13.19 | 286723 |
| 2022-04-05 | 13.74 | $13.55 | 311200 |
| 2022-04-04 | 13.74 | $13.96 | 258000 |
| 2022-04-01 | 13.71 | $14.00 | 294214 |
| 2022-03-31 | 13.70 | $13.79 | 263800 |
| 2022-03-30 | 13.70 | $13.71 | 172005 |
| 2022-03-29 | 13.71 | $13.97 | 541000 |
| 2022-03-28 | 13.68 | $13.44 | 221444 |
| 2022-03-25 | 13.69 | $13.50 | 347013 |
| 2022-03-24 | 13.71 | $13.22 | 405220 |
| 2022-03-23 | 13.75 | $13.27 | 235932 |
| 2022-03-22 | 13.78 | $13.63 | 338800 |
| 2022-03-21 | 13.81 | $13.51 | 233600 |
| 2022-03-18 | 13.86 | $13.85 | 565000 |
| 2022-03-17 | 13.90 | $13.84 | 203400 |
| 2022-03-16 | 13.96 | $13.93 | 582944 |
| 2022-03-15 | 14.00 | $13.68 | 315942 |
| 2022-03-14 | 14.01 | $13.87 | 179500 |
| 2022-03-11 | 14.02 | $14.05 | 192900 |
| 2022-03-10 | 14.03 | $14.16 | 414700 |
| 2022-03-09 | 14.04 | $13.90 | 400818 |
| 2022-03-08 | 14.06 | $13.54 | 390500 |
| 2022-03-07 | 14.11 | $13.37 | 330286 |
| 2022-03-04 | 14.14 | $13.75 | 230600 |
| 2022-03-03 | 14.13 | $13.77 | 163020 |
| 2022-03-02 | 14.12 | $14.04 | 336900 |
| 2022-03-01 | 14.08 | $13.22 | 395813 |
| 2022-02-28 | 14.08 | $13.75 | 509725 |
| 2022-02-25 | 14.03 | $13.80 | 367342 |
| 2022-02-24 | 13.97 | $13.99 | 407545 |
| 2022-02-23 | 13.91 | $14.04 | 522600 |
| 2022-02-22 | 13.86 | $14.19 | 249448 |
| 2022-02-18 | 13.80 | $14.45 | 226100 |
| 2022-02-17 | 13.73 | $14.70 | 333800 |
| 2022-02-16 | 13.66 | $14.93 | 431230 |
| 2022-02-15 | 13.60 | $14.75 | 445977 |
| 2022-02-14 | 13.55 | $13.94 | 322300 |
| 2022-02-11 | 13.54 | $14.08 | 342700 |
| 2022-02-10 | 13.52 | $14.24 | 308200 |
| 2022-02-09 | 13.49 | $14.44 | 431400 |
| 2022-02-08 | 13.45 | $14.24 | 286444 |
| 2022-02-07 | 13.41 | $14.44 | 506234 |
| 2022-02-04 | 13.37 | $14.06 | 608100 |
| 2022-02-03 | 13.35 | $13.55 | 560911 |
| 2022-02-02 | 13.34 | $13.49 | 591026 |
| 2022-02-01 | 13.35 | $13.21 | 346542 |
| 2022-01-31 | 13.37 | $13.27 | 320400 |
| 2022-01-28 | 13.39 | $12.78 | 291022 |
| 2022-01-27 | 13.44 | $12.57 | 312131 |
| 2022-01-26 | 13.49 | $12.78 | 596400 |
| 2022-01-25 | 13.53 | $13.05 | 274139 |
| 2022-01-24 | 13.56 | $13.04 | 274900 |
| 2022-01-21 | 13.60 | $13.10 | 437248 |
| 2022-01-20 | 13.63 | $13.25 | 239400 |
| 2022-01-19 | 13.65 | $13.63 | 253300 |
| 2022-01-18 | 13.62 | $13.76 | 265900 |
| 2022-01-14 | 13.59 | $13.83 | 214700 |
| 2022-01-13 | 13.55 | $13.75 | 280520 |
| 2022-01-12 | 13.52 | $13.52 | 344318 |
| 2022-01-11 | 13.51 | $13.65 | 188600 |
| 2022-01-10 | 13.47 | $13.44 | 378400 |
| 2022-01-07 | 13.45 | $13.73 | 412600 |
| 2022-01-06 | 13.41 | $13.54 | 316507 |
| 2022-01-05 | 13.39 | $13.34 | 285108 |
| 2022-01-04 | 13.36 | $13.71 | 242300 |
| 2022-01-03 | 13.31 | $13.70 | 278600 |
| 2021-12-31 | 13.23 | $13.72 | 210700 |
| 2021-12-30 | 13.16 | $13.66 | 207302 |
| 2021-12-29 | 13.06 | $13.60 | 195938 |
| 2021-12-28 | 12.98 | $13.55 | 110005 |
| 2021-12-27 | 12.92 | $13.75 | 138500 |
| 2021-12-23 | 12.83 | $13.71 | 184711 |
| 2021-12-22 | 12.79 | $13.82 | 213931 |
| 2021-12-21 | 12.73 | $13.52 | 340025 |
| 2021-12-20 | 12.67 | $13.07 | 225222 |
| 2021-12-17 | 12.64 | $13.16 | 893790 |
| 2021-12-16 | 12.62 | $13.11 | 263424 |
| 2021-12-15 | 12.60 | $13.18 | 346344 |
| 2021-12-14 | 12.59 | $13.20 | 483700 |
| 2021-12-13 | 12.58 | $12.87 | 322800 |
| 2021-12-10 | 12.58 | $13.00 | 267500 |
| 2021-12-09 | 12.58 | $13.00 | 266200 |
| 2021-12-08 | 12.60 | $13.12 | 385200 |
| 2021-12-07 | 12.62 | $12.67 | 183613 |
| 2021-12-06 | 12.66 | $12.80 | 232700 |
| 2021-12-03 | 12.72 | $12.13 | 196536 |
| 2021-12-02 | 12.77 | $12.26 | 361300 |
| 2021-12-01 | 12.83 | $11.72 | 424200 |
| 2021-11-30 | 12.91 | $11.91 | 357829 |
| 2021-11-29 | 12.97 | $12.32 | 330224 |
| 2021-11-26 | 12.99 | $12.11 | 500800 |
| 2021-11-24 | 13.02 | $12.80 | 250200 |
| 2021-11-23 | 13.01 | $12.59 | 238800 |
| 2021-11-22 | 13.01 | $12.37 | 395700 |
| 2021-11-19 | 13.03 | $12.56 | 336000 |
| 2021-11-18 | 13.02 | $12.59 | 193734 |
| 2021-11-17 | 13.02 | $12.84 | 334019 |
| 2021-11-16 | 13.00 | $12.85 | 229700 |
| 2021-11-15 | 12.98 | $13.03 | 129200 |
| 2021-11-12 | 12.97 | $12.94 | 145200 |
| 2021-11-11 | 12.96 | $13.04 | 112000 |
| 2021-11-10 | 12.93 | $13.33 | 197200 |
| 2021-11-09 | 12.88 | $13.46 | 261000 |
| 2021-11-08 | 12.82 | $13.54 | 152932 |
| 2021-11-05 | 12.75 | $13.91 | 246400 |
| 2021-11-04 | 12.68 | $13.26 | 181800 |
| 2021-11-03 | 12.64 | $13.49 | 236600 |
| 2021-11-02 | 12.59 | $13.17 | 140800 |
| 2021-11-01 | 12.55 | $13.25 | 323700 |
| 2021-10-29 | 12.52 | $12.69 | 407000 |
| 2021-10-28 | 12.52 | $12.74 | 174500 |
| 2021-10-27 | 12.50 | $12.60 | 184902 |
| 2021-10-26 | 12.49 | $12.57 | 247800 |
| 2021-10-25 | 12.48 | $12.66 | 262400 |
| 2021-10-22 | 12.48 | $12.48 | 194602 |
| 2021-10-21 | 12.48 | $12.56 | 328622 |
| 2021-10-20 | 12.48 | $12.38 | 227309 |
| 2021-10-19 | 12.48 | $12.44 | 236400 |
| 2021-10-18 | 12.49 | $12.85 | 357029 |
| 2021-10-15 | 12.46 | $12.69 | 348507 |
| 2021-10-14 | 12.43 | $12.52 | 404700 |
| 2021-10-13 | 12.41 | $12.25 | 217224 |
| 2021-10-12 | 12.40 | $12.33 | 169100 |
| 2021-10-11 | 12.39 | $12.25 | 125327 |
| 2021-10-08 | 12.39 | $12.36 | 168900 |
| 2021-10-07 | 12.35 | $12.48 | 158485 |
| 2021-10-06 | 12.31 | $12.48 | 267910 |
| 2021-10-05 | 12.28 | $12.50 | 157000 |
| 2021-10-04 | 12.26 | $12.54 | 221910 |
| 2021-10-01 | 12.22 | $12.75 | 303648 |
| 2021-09-30 | 12.20 | $12.25 | 424724 |
| 2021-09-29 | 12.21 | $12.39 | 134900 |
| 2021-09-28 | 12.19 | $12.48 | 183982 |
| 2021-09-27 | 12.16 | $12.57 | 360030 |
| 2021-09-24 | 12.13 | $12.46 | 253800 |
| 2021-09-23 | 12.10 | $12.60 | 230300 |
| 2021-09-22 | 12.06 | $12.49 | 224700 |
| 2021-09-21 | 12.02 | $12.54 | 281235 |
| 2021-09-20 | 11.97 | $12.17 | 479000 |
| 2021-09-17 | 11.93 | $12.16 | 1.5M |
| 2021-09-16 | 11.88 | $12.12 | 322346 |
| 2021-09-15 | 11.85 | $12.12 | 362404 |
| 2021-09-14 | 11.81 | $12.04 | 371300 |
| 2021-09-13 | 11.78 | $12.23 | 424900 |
| 2021-09-10 | 11.76 | $11.64 | 245800 |
| 2021-09-09 | 11.77 | $11.75 | 227100 |
| 2021-09-08 | 11.78 | $11.87 | 224127 |
| 2021-09-07 | 11.77 | $11.97 | 267200 |
| 2021-09-03 | 11.74 | $11.89 | 212200 |
| 2021-09-02 | 11.74 | $12.29 | 248800 |
| 2021-09-01 | 11.71 | $12.32 | 362813 |
| 2021-08-31 | 11.65 | $12.00 | 344600 |
| 2021-08-30 | 11.62 | $11.96 | 229300 |
| 2021-08-27 | 11.62 | $12.06 | 268544 |
| 2021-08-26 | 11.63 | $11.69 | 235934 |
| 2021-08-25 | 11.66 | $11.81 | 148600 |
| 2021-08-24 | 11.67 | $11.76 | 206213 |
| 2021-08-23 | 11.68 | $11.49 | 128200 |
| 2021-08-20 | 11.71 | $11.36 | 216900 |
| 2021-08-19 | 11.73 | $11.24 | 430133 |
| 2021-08-18 | 11.77 | $11.44 | 277700 |
| 2021-08-17 | 11.81 | $11.33 | 274735 |
| 2021-08-16 | 11.84 | $11.58 | 348742 |
| 2021-08-13 | 11.83 | $11.71 | 127526 |
| 2021-08-12 | 11.85 | $11.78 | 130243 |
| 2021-08-11 | 11.88 | $11.95 | 151500 |
| 2021-08-10 | 11.90 | $11.73 | 146559 |
| 2021-08-09 | 11.93 | $11.47 | 191110 |
| 2021-08-06 | 11.99 | $11.86 | 208300 |
| 2021-08-05 | 12.02 | $11.68 | 165731 |
| 2021-08-04 | 12.03 | $11.12 | 330700 |
| 2021-08-03 | 12.08 | $11.46 | 493700 |
| 2021-08-02 | 12.11 | $11.80 | 513044 |
| 2021-07-30 | 12.16 | $12.28 | 342700 |
| 2021-07-29 | 12.20 | $12.33 | 228700 |
| 2021-07-28 | 12.22 | $12.05 | 188245 |
| 2021-07-27 | 12.25 | $11.95 | 208800 |
| 2021-07-26 | 12.29 | $12.10 | 279400 |
| 2021-07-23 | 12.36 | $11.75 | 210600 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
12.93
2026-07-20
Close Price
$13.39
Vol: 319213
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
6.49
Average
10.04
Maximum
14.07
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 12.93 | $13.39 | 319213 |
| 2026-07-17 | 12.88 | $13.37 | 214900 |
| 2026-07-16 | 12.83 | $13.18 | 277000 |
| 2026-07-15 | 12.79 | $13.25 | 223400 |
| 2026-07-14 | 12.75 | $13.26 | 418440 |
| 2026-07-13 | 12.69 | $12.87 | 270624 |
| 2026-07-10 | 12.67 | $12.86 | 219241 |
| 2026-07-09 | 12.65 | $12.61 | 518847 |
| 2026-07-08 | 12.66 | $12.45 | 307707 |
| 2026-07-07 | 12.68 | $12.78 | 344605 |
| 2026-07-06 | 12.67 | $12.73 | 365145 |
| 2026-07-02 | 12.66 | $13.04 | 238667 |
| 2026-07-01 | 12.62 | $12.97 | 487742 |
| 2026-06-30 | 12.59 | $13.23 | 358400 |
| 2026-06-29 | 12.52 | $13.33 | 333100 |
| 2026-06-26 | 12.43 | $13.58 | 882717 |
| 2026-06-25 | 12.31 | $13.34 | 328741 |
| 2026-06-24 | 12.20 | $13.06 | 442200 |
| 2026-06-23 | 12.11 | $13.50 | 426748 |
| 2026-06-22 | 11.97 | $13.37 | 447773 |
| 2026-06-18 | 11.82 | $13.36 | 1.1M |
| 2026-06-17 | 11.66 | $12.80 | 355300 |
| 2026-06-16 | 11.54 | $13.04 | 312168 |
| 2026-06-15 | 11.38 | $12.73 | 534000 |
| 2026-06-12 | 11.24 | $12.86 | 595975 |
| 2026-06-11 | 11.07 | $12.68 | 473110 |
| 2026-06-10 | 10.90 | $12.22 | 722669 |
| 2026-06-09 | 10.76 | $11.97 | 554245 |
| 2026-06-08 | 10.63 | $11.53 | 485700 |
| 2026-06-05 | 10.54 | $11.44 | 511438 |
| 2026-06-04 | 10.44 | $11.30 | 479520 |
| 2026-06-03 | 10.35 | $10.98 | 281321 |
| 2026-06-02 | 10.29 | $11.07 | 279300 |
| 2026-06-01 | 10.20 | $10.77 | 528600 |
| 2026-05-29 | 10.14 | $10.85 | 324400 |
| 2026-05-28 | 10.07 | $11.04 | 304200 |
| 2026-05-27 | 9.97 | $11.06 | 302200 |
| 2026-05-26 | 9.85 | $10.90 | 346700 |
| 2026-05-22 | 9.74 | $10.70 | 382600 |
| 2026-05-21 | 9.64 | $10.69 | 443279 |
| 2026-05-20 | 9.53 | $10.67 | 577824 |
| 2026-05-19 | 9.41 | $10.14 | 486647 |
| 2026-05-18 | 9.33 | $10.06 | 844265 |
| 2026-05-15 | 9.26 | $9.89 | 349401 |
| 2026-05-14 | 9.19 | $9.99 | 635300 |
| 2026-05-13 | 9.11 | $9.89 | 365203 |
| 2026-05-12 | 9.02 | $9.89 | 483951 |
| 2026-05-11 | 8.93 | $9.88 | 888400 |
| 2026-05-08 | 8.83 | $9.92 | 386416 |
| 2026-05-07 | 8.72 | $9.96 | 1.1M |
| 2026-05-06 | 8.59 | $8.85 | 405633 |
| 2026-05-05 | 8.56 | $8.92 | 467580 |
| 2026-05-04 | 8.52 | $8.57 | 366708 |
| 2026-05-01 | 8.52 | $8.76 | 387400 |
| 2026-04-30 | 8.49 | $8.68 | 264100 |
| 2026-04-29 | 8.47 | $8.72 | 297994 |
| 2026-04-28 | 8.44 | $8.72 | 203645 |
| 2026-04-27 | 8.41 | $8.60 | 246745 |
| 2026-04-24 | 8.39 | $8.61 | 190500 |
| 2026-04-23 | 8.37 | $8.50 | 144287 |
| 2026-04-22 | 8.36 | $8.42 | 229492 |
| 2026-04-21 | 8.35 | $8.67 | 303806 |
| 2026-04-20 | 8.32 | $8.84 | 235000 |
| 2026-04-17 | 8.26 | $8.74 | 276630 |
| 2026-04-16 | 8.21 | $8.54 | 213101 |
| 2026-04-15 | 8.18 | $8.71 | 376600 |
| 2026-04-14 | 8.12 | $8.67 | 415000 |
| 2026-04-13 | 8.06 | $8.62 | 268800 |
| 2026-04-10 | 8.01 | $8.60 | 206537 |
| 2026-04-09 | 7.94 | $8.53 | 225167 |
| 2026-04-08 | 7.88 | $8.30 | 244043 |
| 2026-04-07 | 7.84 | $8.07 | 206844 |
| 2026-04-06 | 7.81 | $7.95 | 198600 |
| 2026-04-02 | 7.80 | $7.94 | 171271 |
| 2026-04-01 | 7.78 | $7.82 | 236422 |
| 2026-03-31 | 7.78 | $7.87 | 291423 |
| 2026-03-30 | 7.77 | $7.83 | 267000 |
| 2026-03-27 | 7.76 | $7.72 | 187000 |
| 2026-03-26 | 7.77 | $7.95 | 218209 |
| 2026-03-25 | 7.75 | $7.92 | 258067 |
| 2026-03-24 | 7.73 | $7.85 | 233200 |
| 2026-03-23 | 7.72 | $7.86 | 312300 |
| 2026-03-20 | 7.70 | $7.60 | 416850 |
| 2026-03-19 | 7.72 | $7.74 | 163044 |
| 2026-03-18 | 7.71 | $7.73 | 215761 |
| 2026-03-17 | 7.71 | $7.80 | 203531 |
| 2026-03-16 | 7.70 | $7.81 | 273139 |
| 2026-03-13 | 7.69 | $7.50 | 343932 |
| 2026-03-12 | 7.71 | $7.65 | 218033 |
| 2026-03-11 | 7.72 | $7.83 | 267433 |
| 2026-03-10 | 7.70 | $7.90 | 341138 |
| 2026-03-09 | 7.68 | $7.89 | 449900 |
| 2026-03-06 | 7.66 | $8.03 | 559704 |
| 2026-03-05 | 7.62 | $8.20 | 594236 |
| 2026-03-04 | 7.56 | $8.35 | 377800 |
| 2026-03-03 | 7.48 | $7.67 | 303100 |
| 2026-03-02 | 7.46 | $7.64 | 361540 |
| 2026-02-27 | 7.44 | $7.71 | 385575 |
| 2026-02-26 | 7.41 | $7.82 | 412500 |
| 2026-02-25 | 7.37 | $7.40 | 357045 |
| 2026-02-24 | 7.37 | $7.31 | 337600 |
| 2026-02-23 | 7.37 | $7.32 | 188900 |
| 2026-02-20 | 7.38 | $7.47 | 208300 |
| 2026-02-19 | 7.37 | $7.44 | 213600 |
| 2026-02-18 | 7.36 | $7.53 | 259222 |
| 2026-02-17 | 7.34 | $7.61 | 249909 |
| 2026-02-13 | 7.31 | $7.49 | 350328 |
| 2026-02-12 | 7.29 | $7.48 | 182129 |
| 2026-02-11 | 7.28 | $7.65 | 188600 |
| 2026-02-10 | 7.24 | $7.69 | 368945 |
| 2026-02-09 | 7.19 | $7.55 | 218900 |
| 2026-02-06 | 7.15 | $7.57 | 259141 |
| 2026-02-05 | 7.11 | $7.45 | 189500 |
| 2026-02-04 | 7.07 | $7.44 | 217810 |
| 2026-02-03 | 7.03 | $7.16 | 224740 |
| 2026-02-02 | 7.02 | $7.24 | 243800 |
| 2026-01-30 | 6.99 | $7.11 | 329108 |
| 2026-01-29 | 6.98 | $7.08 | 220234 |
| 2026-01-28 | 6.97 | $6.89 | 207200 |
| 2026-01-27 | 6.98 | $6.97 | 207420 |
| 2026-01-26 | 6.98 | $7.07 | 174241 |
| 2026-01-23 | 6.97 | $7.13 | 216345 |
| 2026-01-22 | 6.95 | $7.19 | 219219 |
| 2026-01-21 | 6.93 | $7.27 | 421915 |
| 2026-01-20 | 6.89 | $6.89 | 304429 |
| 2026-01-16 | 6.89 | $6.91 | 190123 |
| 2026-01-15 | 6.89 | $7.00 | 198500 |
| 2026-01-14 | 6.88 | $6.88 | 201400 |
| 2026-01-13 | 6.88 | $6.93 | 155500 |
| 2026-01-12 | 6.88 | $7.00 | 303734 |
| 2026-01-09 | 6.86 | $7.02 | 326500 |
| 2026-01-08 | 6.85 | $6.88 | 216100 |
| 2026-01-07 | 6.84 | $6.76 | 280809 |
| 2026-01-06 | 6.85 | $6.95 | 307800 |
| 2026-01-05 | 6.84 | $6.76 | 371757 |
| 2026-01-02 | 6.85 | $6.80 | 235500 |
| 2025-12-31 | 6.86 | $6.81 | 497036 |
| 2025-12-30 | 6.86 | $6.93 | 378507 |
| 2025-12-29 | 6.85 | $6.96 | 434225 |
| 2025-12-26 | 6.84 | $6.89 | 137841 |
| 2025-12-24 | 6.84 | $6.88 | 112300 |
| 2025-12-23 | 6.83 | $6.79 | 239200 |
| 2025-12-22 | 6.84 | $6.93 | 219400 |
| 2025-12-19 | 6.83 | $6.99 | 447013 |
| 2025-12-18 | 6.81 | $7.07 | 195800 |
| 2025-12-17 | 6.78 | $7.04 | 234815 |
| 2025-12-16 | 6.75 | $7.11 | 286014 |
| 2025-12-15 | 6.72 | $7.08 | 298000 |
| 2025-12-12 | 6.68 | $6.91 | 243437 |
| 2025-12-11 | 6.65 | $6.83 | 198147 |
| 2025-12-10 | 6.63 | $6.80 | 441325 |
| 2025-12-09 | 6.62 | $6.60 | 196200 |
| 2025-12-08 | 6.62 | $6.46 | 187628 |
| 2025-12-05 | 6.64 | $6.51 | 233700 |
| 2025-12-04 | 6.65 | $6.52 | 381211 |
| 2025-12-03 | 6.66 | $6.75 | 191913 |
| 2025-12-02 | 6.65 | $6.73 | 168000 |
| 2025-12-01 | 6.64 | $6.72 | 234540 |
| 2025-11-28 | 6.64 | $6.78 | 121200 |
| 2025-11-26 | 6.62 | $6.83 | 211400 |
| 2025-11-25 | 6.60 | $6.78 | 217900 |
| 2025-11-24 | 6.58 | $6.64 | 213100 |
| 2025-11-21 | 6.57 | $6.68 | 259635 |
| 2025-11-20 | 6.56 | $6.40 | 336100 |
| 2025-11-19 | 6.58 | $6.47 | 219111 |
| 2025-11-18 | 6.59 | $6.51 | 225710 |
| 2025-11-17 | 6.60 | $6.56 | 188700 |
| 2025-11-14 | 6.61 | $6.70 | 201300 |
| 2025-11-13 | 6.60 | $6.70 | 250906 |
| 2025-11-12 | 6.58 | $6.87 | 290900 |
| 2025-11-11 | 6.55 | $6.80 | 364500 |
| 2025-11-10 | 6.53 | $6.74 | 300743 |
| 2025-11-07 | 6.51 | $6.62 | 319648 |
| 2025-11-06 | 6.49 | $6.43 | 352800 |
| 2025-11-05 | 6.50 | $6.47 | 621000 |
| 2025-11-04 | 6.51 | $6.40 | 341600 |
| 2025-11-03 | 6.52 | $6.49 | 237101 |
| 2025-10-31 | 6.52 | $6.40 | 269500 |
| 2025-10-30 | 6.53 | $6.42 | 289525 |
| 2025-10-29 | 6.54 | $6.45 | 357225 |
| 2025-10-28 | 6.55 | $6.53 | 311726 |
| 2025-10-27 | 6.56 | $6.65 | 320400 |
| 2025-10-24 | 6.55 | $6.55 | 322723 |
| 2025-10-23 | 6.54 | $6.54 | 315741 |
| 2025-10-22 | 6.55 | $6.54 | 370247 |
| 2025-10-21 | 6.55 | $6.47 | 355815 |
| 2025-10-20 | 6.55 | $6.42 | 238300 |
| 2025-10-17 | 6.57 | $6.31 | 336500 |
| 2025-10-16 | 6.60 | $6.32 | 289532 |
| 2025-10-15 | 6.62 | $6.39 | 247200 |
| 2025-10-14 | 6.65 | $6.32 | 307900 |
| 2025-10-13 | 6.68 | $6.30 | 287700 |
| 2025-10-10 | 6.72 | $6.23 | 329780 |
| 2025-10-09 | 6.78 | $6.39 | 264400 |
| 2025-10-08 | 6.82 | $6.42 | 307400 |
| 2025-10-07 | 6.86 | $6.43 | 394200 |
| 2025-10-06 | 6.90 | $6.50 | 456049 |
| 2025-10-03 | 6.95 | $6.55 | 330500 |
| 2025-10-02 | 6.99 | $6.66 | 441820 |
| 2025-10-01 | 7.02 | $6.61 | 260424 |
| 2025-09-30 | 7.06 | $6.71 | 344400 |
| 2025-09-29 | 7.10 | $6.85 | 277300 |
| 2025-09-26 | 7.13 | $6.97 | 305900 |
| 2025-09-25 | 7.15 | $6.94 | 196242 |
| 2025-09-24 | 7.17 | $7.02 | 186100 |
| 2025-09-23 | 7.18 | $7.07 | 248000 |
| 2025-09-22 | 7.19 | $7.08 | 222109 |
| 2025-09-19 | 7.21 | $7.10 | 965500 |
| 2025-09-18 | 7.22 | $7.13 | 282004 |
| 2025-09-17 | 7.23 | $6.94 | 395900 |
| 2025-09-16 | 7.26 | $7.05 | 297849 |
| 2025-09-15 | 7.28 | $7.02 | 273600 |
| 2025-09-12 | 7.31 | $7.11 | 177800 |
| 2025-09-11 | 7.33 | $7.23 | 229717 |
| 2025-09-10 | 7.34 | $7.12 | 212024 |
| 2025-09-09 | 7.36 | $7.14 | 164600 |
| 2025-09-08 | 7.38 | $7.32 | 200302 |
| 2025-09-05 | 7.39 | $7.41 | 167047 |
| 2025-09-04 | 7.39 | $7.53 | 210021 |
| 2025-09-03 | 7.37 | $7.50 | 236231 |
| 2025-09-02 | 7.36 | $7.53 | 271800 |
| 2025-08-29 | 7.34 | $7.63 | 654200 |
| 2025-08-28 | 7.31 | $7.64 | 644610 |
| 2025-08-27 | 7.27 | $7.77 | 403918 |
| 2025-08-26 | 7.22 | $7.65 | 221100 |
| 2025-08-25 | 7.18 | $7.60 | 183100 |
| 2025-08-22 | 7.13 | $7.65 | 357300 |
| 2025-08-21 | 7.08 | $7.25 | 201095 |
| 2025-08-20 | 7.06 | $7.25 | 167900 |
| 2025-08-19 | 7.04 | $7.25 | 194631 |
| 2025-08-18 | 7.02 | $7.15 | 206528 |
| 2025-08-15 | 7.00 | $7.09 | 157701 |
| 2025-08-14 | 7.00 | $7.15 | 189831 |
| 2025-08-13 | 6.98 | $7.27 | 232942 |
| 2025-08-12 | 6.95 | $7.12 | 209906 |
| 2025-08-11 | 6.93 | $6.85 | 191900 |
| 2025-08-08 | 6.94 | $6.82 | 261800 |
| 2025-08-07 | 6.95 | $6.83 | 262621 |
| 2025-08-06 | 6.96 | $6.81 | 228400 |
| 2025-08-05 | 6.98 | $6.71 | 156323 |
| 2025-08-04 | 7.01 | $6.69 | 161400 |
| 2025-08-01 | 7.04 | $6.65 | 242000 |
| 2025-07-31 | 7.08 | $6.82 | 329700 |
| 2025-07-30 | 7.11 | $6.79 | 256242 |
| 2025-07-29 | 7.14 | $6.94 | 263800 |
| 2025-07-28 | 7.17 | $7.07 | 201600 |
| 2025-07-25 | 7.18 | $7.11 | 142812 |
| 2025-07-24 | 7.18 | $7.04 | 174800 |
| 2025-07-23 | 7.20 | $7.30 | 194904 |
| 2025-07-22 | 7.19 | $7.36 | 210500 |
| 2025-07-21 | 7.17 | $7.11 | 169241 |
| 2025-07-18 | 7.18 | $7.06 | 183917 |
| 2025-07-17 | 7.19 | $7.08 | 190946 |
| 2025-07-16 | 7.20 | $7.20 | 192821 |
| 2025-07-15 | 7.20 | $7.20 | 181700 |
| 2025-07-14 | 7.20 | $7.37 | 259818 |
| 2025-07-11 | 7.18 | $7.34 | 182200 |
| 2025-07-10 | 7.17 | $7.40 | 220700 |
| 2025-07-09 | 7.14 | $7.21 | 162100 |
| 2025-07-08 | 7.13 | $7.22 | 229600 |
| 2025-07-07 | 7.12 | $7.08 | 188400 |
| 2025-07-03 | 7.13 | $7.27 | 83526 |
| 2025-07-02 | 7.11 | $7.26 | 191300 |
| 2025-07-01 | 7.10 | $7.24 | 311100 |
| 2025-06-30 | 7.08 | $6.97 | 307300 |
| 2025-06-27 | 7.10 | $7.17 | 809706 |
| 2025-06-26 | 7.09 | $7.18 | 254400 |
| 2025-06-25 | 7.08 | $7.05 | 272100 |
| 2025-06-24 | 7.08 | $7.06 | 223800 |
| 2025-06-23 | 7.08 | $7.02 | 255410 |
| 2025-06-20 | 7.09 | $6.92 | 464001 |
| 2025-06-18 | 7.11 | $7.06 | 230700 |
| 2025-06-17 | 7.11 | $7.00 | 243900 |
| 2025-06-16 | 7.13 | $7.13 | 229704 |
| 2025-06-13 | 7.12 | $6.95 | 245020 |
| 2025-06-12 | 7.14 | $7.20 | 118500 |
| 2025-06-11 | 7.14 | $7.23 | 141400 |
| 2025-06-10 | 7.13 | $7.33 | 189932 |
| 2025-06-09 | 7.11 | $7.30 | 235633 |
| 2025-06-06 | 7.09 | $7.15 | 186044 |
| 2025-06-05 | 7.08 | $7.00 | 246400 |
| 2025-06-04 | 7.09 | $7.06 | 229201 |
| 2025-06-03 | 7.09 | $7.17 | 216718 |
| 2025-06-02 | 7.08 | $7.11 | 305000 |
| 2025-05-30 | 7.08 | $7.13 | 370300 |
| 2025-05-29 | 7.07 | $7.18 | 157118 |
| 2025-05-28 | 7.06 | $7.13 | 183400 |
| 2025-05-27 | 7.05 | $7.13 | 185448 |
| 2025-05-23 | 7.05 | $6.93 | 208200 |
| 2025-05-22 | 7.06 | $6.91 | 156202 |
| 2025-05-21 | 7.07 | $6.90 | 215500 |
| 2025-05-20 | 7.09 | $7.12 | 176217 |
| 2025-05-19 | 7.09 | $7.18 | 198606 |
| 2025-05-16 | 7.08 | $7.25 | 255500 |
| 2025-05-15 | 7.06 | $7.21 | 184300 |
| 2025-05-14 | 7.05 | $7.20 | 229000 |
| 2025-05-13 | 7.03 | $7.30 | 230316 |
| 2025-05-12 | 7.00 | $7.29 | 333207 |
| 2025-05-09 | 6.97 | $6.98 | 254200 |
| 2025-05-08 | 6.97 | $7.09 | 233900 |
| 2025-05-07 | 6.96 | $6.99 | 476413 |
| 2025-05-06 | 6.96 | $7.03 | 555600 |
| 2025-05-05 | 6.95 | $7.01 | 408550 |
| 2025-05-02 | 6.94 | $7.03 | 413200 |
| 2025-05-01 | 6.93 | $6.95 | 448500 |
| 2025-04-30 | 6.93 | $6.87 | 243200 |
| 2025-04-29 | 6.94 | $6.92 | 194606 |
| 2025-04-28 | 6.94 | $7.03 | 256700 |
| 2025-04-25 | 6.93 | $7.03 | 166629 |
| 2025-04-24 | 6.92 | $7.01 | 228000 |
| 2025-04-23 | 6.91 | $6.93 | 336015 |
| 2025-04-22 | 6.90 | $6.88 | 260344 |
| 2025-04-21 | 6.91 | $6.84 | 318500 |
| 2025-04-17 | 6.91 | $6.81 | 427043 |
| 2025-04-16 | 6.93 | $6.88 | 594300 |
| 2025-04-15 | 6.93 | $6.81 | 701801 |
| 2025-04-14 | 6.94 | $6.69 | 523200 |
| 2025-04-11 | 6.97 | $6.56 | 475300 |
| 2025-04-10 | 7.01 | $6.39 | 704900 |
| 2025-04-09 | 7.08 | $6.75 | 715216 |
| 2025-04-08 | 7.11 | $6.11 | 521640 |
| 2025-04-07 | 7.22 | $6.25 | 1.0M |
| 2025-04-04 | 7.32 | $6.20 | 554000 |
| 2025-04-03 | 7.44 | $6.44 | 436827 |
| 2025-04-02 | 7.54 | $7.22 | 337723 |
| 2025-04-01 | 7.58 | $7.14 | 305413 |
| 2025-03-31 | 7.62 | $7.13 | 307342 |
| 2025-03-28 | 7.67 | $7.22 | 281600 |
| 2025-03-27 | 7.72 | $7.30 | 247000 |
| 2025-03-26 | 7.77 | $7.39 | 211600 |
| 2025-03-25 | 7.81 | $7.39 | 302649 |
| 2025-03-24 | 7.85 | $7.45 | 245206 |
| 2025-03-21 | 7.89 | $7.43 | 778844 |
| 2025-03-20 | 7.94 | $7.64 | 180925 |
| 2025-03-19 | 7.97 | $7.72 | 258430 |
| 2025-03-18 | 8.00 | $7.57 | 432900 |
| 2025-03-17 | 8.04 | $7.63 | 295727 |
| 2025-03-14 | 8.09 | $7.55 | 301700 |
| 2025-03-13 | 8.14 | $7.48 | 406438 |
| 2025-03-12 | 8.21 | $7.79 | 431005 |
| 2025-03-11 | 8.26 | $7.86 | 465200 |
| 2025-03-10 | 8.30 | $8.25 | 450500 |
| 2025-03-07 | 8.31 | $8.36 | 301939 |
| 2025-03-06 | 8.30 | $8.11 | 539000 |
| 2025-03-05 | 8.32 | $8.19 | 493846 |
| 2025-03-04 | 8.33 | $8.07 | 640107 |
| 2025-03-03 | 8.36 | $8.13 | 466100 |
| 2025-02-28 | 8.39 | $8.08 | 1.8M |
| 2025-02-27 | 8.42 | $8.06 | 596100 |
| 2025-02-26 | 8.46 | $8.24 | 638901 |
| 2025-02-25 | 8.48 | $8.09 | 408800 |
| 2025-02-24 | 8.52 | $8.10 | 285200 |
| 2025-02-21 | 8.57 | $8.11 | 391400 |
| 2025-02-20 | 8.61 | $8.30 | 317714 |
| 2025-02-19 | 8.65 | $8.42 | 239326 |
| 2025-02-18 | 8.67 | $8.54 | 223827 |
| 2025-02-14 | 8.68 | $8.43 | 172100 |
| 2025-02-13 | 8.71 | $8.50 | 290613 |
| 2025-02-12 | 8.73 | $8.42 | 240438 |
| 2025-02-11 | 8.77 | $8.62 | 231924 |
| 2025-02-10 | 8.78 | $8.68 | 209900 |
| 2025-02-07 | 8.79 | $8.81 | 223031 |
| 2025-02-06 | 8.79 | $8.85 | 218735 |
| 2025-02-05 | 8.78 | $8.69 | 233314 |
| 2025-02-04 | 8.79 | $8.69 | 149045 |
| 2025-02-03 | 8.81 | $8.68 | 285100 |
| 2025-01-31 | 8.82 | $8.74 | 234600 |
| 2025-01-30 | 8.83 | $8.76 | 260529 |
| 2025-01-29 | 8.83 | $8.65 | 202400 |
| 2025-01-28 | 8.85 | $8.89 | 160400 |
| 2025-01-27 | 8.85 | $8.89 | 204300 |
| 2025-01-24 | 8.85 | $8.68 | 281042 |
| 2025-01-23 | 8.86 | $8.71 | 209000 |
| 2025-01-22 | 8.88 | $8.72 | 130404 |
| 2025-01-21 | 8.90 | $8.79 | 233000 |
| 2025-01-17 | 8.91 | $8.83 | 341600 |
| 2025-01-16 | 8.92 | $8.79 | 324327 |
| 2025-01-15 | 8.93 | $8.89 | 191600 |
| 2025-01-14 | 8.93 | $8.69 | 198700 |
| 2025-01-13 | 8.96 | $8.69 | 198200 |
| 2025-01-10 | 8.99 | $8.73 | 472500 |
| 2025-01-08 | 9.01 | $8.63 | 279000 |
| 2025-01-07 | 9.05 | $8.55 | 281700 |
| 2025-01-06 | 9.11 | $8.69 | 181633 |
| 2025-01-03 | 9.15 | $8.81 | 147500 |
| 2025-01-02 | 9.19 | $8.79 | 211525 |
| 2024-12-31 | 9.23 | $8.95 | 210702 |
| 2024-12-30 | 9.26 | $8.98 | 176000 |
| 2024-12-27 | 9.29 | $8.98 | 155968 |
| 2024-12-26 | 9.32 | $9.27 | 96200 |
| 2024-12-24 | 9.33 | $9.25 | 94538 |
| 2024-12-23 | 9.33 | $9.15 | 231900 |
| 2024-12-20 | 9.35 | $9.17 | 666800 |
| 2024-12-19 | 9.37 | $9.00 | 244348 |
| 2024-12-18 | 9.41 | $9.04 | 282709 |
| 2024-12-17 | 9.45 | $9.60 | 230900 |
| 2024-12-16 | 9.43 | $9.71 | 200200 |
| 2024-12-13 | 9.41 | $9.67 | 190900 |
| 2024-12-12 | 9.38 | $9.75 | 192242 |
| 2024-12-11 | 9.34 | $9.88 | 365000 |
| 2024-12-10 | 9.28 | $9.87 | 260748 |
| 2024-12-09 | 9.22 | $9.69 | 254743 |
| 2024-12-06 | 9.17 | $9.60 | 533400 |
| 2024-12-05 | 9.13 | $9.64 | 303548 |
| 2024-12-04 | 9.07 | $9.72 | 336800 |
| 2024-12-03 | 9.00 | $9.51 | 358329 |
| 2024-12-02 | 8.95 | $9.20 | 362005 |
| 2024-11-29 | 8.92 | $9.21 | 288000 |
| 2024-11-27 | 8.89 | $9.26 | 198300 |
| 2024-11-26 | 8.85 | $9.25 | 438600 |
| 2024-11-25 | 8.81 | $9.30 | 511818 |
| 2024-11-22 | 8.76 | $9.21 | 227233 |
| 2024-11-21 | 8.71 | $9.07 | 200400 |
| 2024-11-20 | 8.68 | $8.78 | 296100 |
| 2024-11-19 | 8.67 | $8.70 | 214800 |
| 2024-11-18 | 8.66 | $8.74 | 213329 |
| 2024-11-15 | 8.65 | $8.86 | 242300 |
| 2024-11-14 | 8.63 | $9.00 | 250737 |
| 2024-11-13 | 8.59 | $9.24 | 452600 |
| 2024-11-12 | 8.53 | $9.21 | 376800 |
| 2024-11-11 | 8.45 | $9.23 | 342134 |
| 2024-11-08 | 8.37 | $8.98 | 489931 |
| 2024-11-07 | 8.31 | $9.14 | 893814 |
| 2024-11-06 | 8.22 | $8.41 | 984027 |
| 2024-11-05 | 8.20 | $7.90 | 410800 |
| 2024-11-04 | 8.23 | $7.80 | 542500 |
| 2024-11-01 | 8.28 | $7.86 | 561614 |
| 2024-10-31 | 8.32 | $7.90 | 463100 |
| 2024-10-30 | 8.37 | $8.30 | 2.1M |
| 2024-10-29 | 8.37 | $8.25 | 733687 |
| 2024-10-28 | 8.39 | $8.25 | 537100 |
| 2024-10-25 | 8.40 | $8.20 | 846003 |
| 2024-10-24 | 8.42 | $8.30 | 406900 |
| 2024-10-23 | 8.43 | $8.17 | 598000 |
| 2024-10-22 | 8.46 | $8.27 | 374626 |
| 2024-10-21 | 8.48 | $8.32 | 457411 |
| 2024-10-18 | 8.50 | $8.48 | 1.2M |
| 2024-10-17 | 8.50 | $8.65 | 252512 |
| 2024-10-16 | 8.49 | $8.65 | 282300 |
| 2024-10-15 | 8.47 | $8.52 | 222200 |
| 2024-10-14 | 8.46 | $8.44 | 212300 |
| 2024-10-11 | 8.47 | $8.43 | 315100 |
| 2024-10-10 | 8.47 | $8.29 | 169718 |
| 2024-10-09 | 8.49 | $8.29 | 184103 |
| 2024-10-08 | 8.51 | $8.35 | 213700 |
| 2024-10-07 | 8.53 | $8.42 | 175000 |
| 2024-10-04 | 8.54 | $8.56 | 205517 |
| 2024-10-03 | 8.54 | $8.36 | 160000 |
| 2024-10-02 | 8.55 | $8.47 | 160902 |
| 2024-10-01 | 8.56 | $8.48 | 405103 |
| 2024-09-30 | 8.57 | $8.52 | 321938 |
| 2024-09-27 | 8.58 | $8.63 | 413200 |
| 2024-09-26 | 8.57 | $8.72 | 278421 |
| 2024-09-25 | 8.55 | $8.75 | 223711 |
| 2024-09-24 | 8.53 | $8.95 | 214400 |
| 2024-09-23 | 8.49 | $8.92 | 170711 |
| 2024-09-20 | 8.45 | $9.02 | 681538 |
| 2024-09-19 | 8.38 | $9.08 | 296000 |
| 2024-09-18 | 8.31 | $8.51 | 211800 |
| 2024-09-17 | 8.29 | $8.49 | 176800 |
| 2024-09-16 | 8.27 | $8.32 | 180200 |
| 2024-09-13 | 8.26 | $8.35 | 216022 |
| 2024-09-12 | 8.26 | $8.19 | 301300 |
| 2024-09-11 | 8.26 | $8.08 | 207600 |
| 2024-09-10 | 8.28 | $8.17 | 227740 |
| 2024-09-09 | 8.29 | $8.15 | 351100 |
| 2024-09-06 | 8.31 | $8.14 | 177300 |
| 2024-09-05 | 8.33 | $8.14 | 253000 |
| 2024-09-04 | 8.35 | $8.23 | 166136 |
| 2024-09-03 | 8.36 | $8.41 | 197800 |
| 2024-08-30 | 8.35 | $8.56 | 178900 |
| 2024-08-29 | 8.33 | $8.51 | 222509 |
| 2024-08-28 | 8.31 | $8.37 | 241341 |
| 2024-08-27 | 8.31 | $8.44 | 171200 |
| 2024-08-26 | 8.29 | $8.55 | 196220 |
| 2024-08-23 | 8.26 | $8.55 | 383730 |
| 2024-08-22 | 8.23 | $8.25 | 285347 |
| 2024-08-21 | 8.23 | $8.21 | 269907 |
| 2024-08-20 | 8.23 | $8.14 | 231500 |
| 2024-08-19 | 8.24 | $8.26 | 288900 |
| 2024-08-16 | 8.24 | $8.10 | 301127 |
| 2024-08-15 | 8.26 | $8.06 | 369543 |
| 2024-08-14 | 8.28 | $7.79 | 281632 |
| 2024-08-13 | 8.33 | $7.92 | 188644 |
| 2024-08-12 | 8.37 | $7.72 | 245800 |
| 2024-08-09 | 8.44 | $7.99 | 217821 |
| 2024-08-08 | 8.49 | $7.98 | 274300 |
| 2024-08-07 | 8.54 | $7.87 | 455421 |
| 2024-08-06 | 8.61 | $8.11 | 427545 |
| 2024-08-05 | 8.67 | $8.00 | 637500 |
| 2024-08-02 | 8.74 | $8.60 | 342800 |
| 2024-08-01 | 8.75 | $8.67 | 527500 |
| 2024-07-31 | 8.76 | $8.79 | 340217 |
| 2024-07-30 | 8.76 | $8.88 | 290236 |
| 2024-07-29 | 8.74 | $8.86 | 213302 |
| 2024-07-26 | 8.73 | $8.96 | 283600 |
| 2024-07-25 | 8.71 | $8.85 | 662136 |
| 2024-07-24 | 8.69 | $8.79 | 418339 |
| 2024-07-23 | 8.68 | $9.05 | 379818 |
| 2024-07-22 | 8.64 | $8.79 | 242422 |
| 2024-07-19 | 8.63 | $8.73 | 239100 |
| 2024-07-18 | 8.62 | $8.68 | 332700 |
| 2024-07-17 | 8.61 | $9.10 | 354000 |
| 2024-07-16 | 8.56 | $9.14 | 565542 |
| 2024-07-15 | 8.50 | $8.76 | 342500 |
| 2024-07-12 | 8.47 | $8.67 | 317900 |
| 2024-07-11 | 8.45 | $8.58 | 394236 |
| 2024-07-10 | 8.43 | $8.46 | 253314 |
| 2024-07-09 | 8.43 | $8.34 | 206939 |
| 2024-07-08 | 8.44 | $8.51 | 234700 |
| 2024-07-05 | 8.43 | $8.49 | 496122 |
| 2024-07-03 | 8.43 | $8.40 | 285800 |
| 2024-07-02 | 8.43 | $8.53 | 815946 |
| 2024-07-01 | 8.42 | $8.36 | 412300 |
| 2024-06-28 | 8.43 | $8.52 | 1.6M |
| 2024-06-27 | 8.42 | $8.23 | 424125 |
| 2024-06-26 | 8.44 | $8.15 | 657236 |
| 2024-06-25 | 8.47 | $8.23 | 851803 |
| 2024-06-24 | 8.49 | $8.33 | 787216 |
| 2024-06-21 | 8.51 | $8.26 | 10.4M |
| 2024-06-20 | 8.54 | $8.40 | 813216 |
| 2024-06-18 | 8.55 | $8.35 | 687238 |
| 2024-06-17 | 8.57 | $8.37 | 654503 |
| 2024-06-14 | 8.60 | $8.28 | 590626 |
| 2024-06-13 | 8.63 | $8.44 | 701212 |
| 2024-06-12 | 8.65 | $8.45 | 788610 |
| 2024-06-11 | 8.67 | $8.26 | 827900 |
| 2024-06-10 | 8.71 | $8.27 | 2.0M |
| 2024-06-07 | 8.76 | $8.57 | 209048 |
| 2024-06-06 | 8.78 | $8.72 | 260135 |
| 2024-06-05 | 8.78 | $8.77 | 356204 |
| 2024-06-04 | 8.79 | $8.71 | 506539 |
| 2024-06-03 | 8.79 | $8.72 | 335300 |
| 2024-05-31 | 8.80 | $8.46 | 288635 |
| 2024-05-30 | 8.84 | $8.39 | 623900 |
| 2024-05-29 | 8.88 | $8.33 | 267000 |
| 2024-05-28 | 8.94 | $8.50 | 514400 |
| 2024-05-24 | 8.99 | $8.52 | 410100 |
| 2024-05-23 | 9.04 | $8.56 | 466500 |
| 2024-05-22 | 9.09 | $8.77 | 182520 |
| 2024-05-21 | 9.12 | $8.86 | 181700 |
| 2024-05-20 | 9.15 | $8.95 | 233200 |
| 2024-05-17 | 9.17 | $9.02 | 193000 |
| 2024-05-16 | 9.19 | $9.06 | 225112 |
| 2024-05-15 | 9.20 | $9.02 | 268635 |
| 2024-05-14 | 9.22 | $9.01 | 246200 |
| 2024-05-13 | 9.24 | $8.93 | 253604 |
| 2024-05-10 | 9.28 | $9.03 | 188945 |
| 2024-05-09 | 9.30 | $9.06 | 196149 |
| 2024-05-08 | 9.33 | $8.99 | 365200 |
| 2024-05-07 | 9.36 | $9.19 | 411800 |
| 2024-05-06 | 9.38 | $9.02 | 518443 |
| 2024-05-03 | 9.42 | $9.18 | 191700 |
| 2024-05-02 | 9.44 | $9.17 | 244005 |
| 2024-05-01 | 9.47 | $9.13 | 208702 |
| 2024-04-30 | 9.51 | $9.17 | 316538 |
| 2024-04-29 | 9.54 | $9.33 | 249000 |
| 2024-04-26 | 9.57 | $9.30 | 269400 |
| 2024-04-25 | 9.59 | $9.14 | 212700 |
| 2024-04-24 | 9.64 | $9.38 | 225649 |
| 2024-04-23 | 9.67 | $9.51 | 189700 |
| 2024-04-22 | 9.69 | $9.37 | 414900 |
| 2024-04-19 | 9.72 | $9.29 | 280500 |
| 2024-04-18 | 9.77 | $9.25 | 525900 |
| 2024-04-17 | 9.82 | $9.16 | 400600 |
| 2024-04-16 | 9.89 | $9.35 | 259806 |
| 2024-04-15 | 9.95 | $9.58 | 293700 |
| 2024-04-12 | 9.98 | $9.74 | 208825 |
| 2024-04-11 | 10.01 | $9.87 | 136015 |
| 2024-04-10 | 10.03 | $9.79 | 205321 |
| 2024-04-09 | 10.05 | $10.14 | 102400 |
| 2024-04-08 | 10.04 | $10.05 | 208528 |
| 2024-04-05 | 10.04 | $9.82 | 172523 |
| 2024-04-04 | 10.06 | $9.84 | 203500 |
| 2024-04-03 | 10.09 | $9.94 | 215300 |
| 2024-04-02 | 10.10 | $9.90 | 294920 |
| 2024-04-01 | 10.12 | $10.00 | 129900 |
| 2024-03-28 | 10.14 | $10.11 | 214640 |
| 2024-03-27 | 10.14 | $10.13 | 189500 |
| 2024-03-26 | 10.14 | $9.88 | 112100 |
| 2024-03-25 | 10.17 | $10.02 | 152500 |
| 2024-03-22 | 10.18 | $10.14 | 154600 |
| 2024-03-21 | 10.19 | $10.28 | 256300 |
| 2024-03-20 | 10.18 | $10.16 | 137827 |
| 2024-03-19 | 10.18 | $10.05 | 144139 |
| 2024-03-18 | 10.19 | $9.98 | 189200 |
| 2024-03-15 | 10.21 | $10.04 | 555021 |
| 2024-03-14 | 10.23 | $10.11 | 214700 |
| 2024-03-13 | 10.24 | $10.11 | 241400 |
| 2024-03-12 | 10.26 | $10.16 | 505929 |
| 2024-03-11 | 10.27 | $10.16 | 164100 |
| 2024-03-08 | 10.28 | $10.21 | 205701 |
| 2024-03-07 | 10.29 | $10.00 | 125500 |
| 2024-03-06 | 10.32 | $10.10 | 147000 |
| 2024-03-05 | 10.34 | $9.96 | 237700 |
| 2024-03-04 | 10.38 | $9.99 | 239400 |
| 2024-03-01 | 10.42 | $10.39 | 196823 |
| 2024-02-29 | 10.42 | $10.20 | 353538 |
| 2024-02-28 | 10.45 | $10.26 | 240400 |
| 2024-02-27 | 10.47 | $10.00 | 333505 |
| 2024-02-26 | 10.52 | $10.26 | 172334 |
| 2024-02-23 | 10.54 | $10.43 | 177014 |
| 2024-02-22 | 10.55 | $10.60 | 226500 |
| 2024-02-21 | 10.55 | $10.56 | 159712 |
| 2024-02-20 | 10.55 | $10.36 | 181100 |
| 2024-02-16 | 10.57 | $10.50 | 213600 |
| 2024-02-15 | 10.58 | $10.71 | 223900 |
| 2024-02-14 | 10.56 | $10.29 | 367500 |
| 2024-02-13 | 10.59 | $10.22 | 303026 |
| 2024-02-12 | 10.63 | $10.64 | 166500 |
| 2024-02-09 | 10.63 | $10.63 | 157043 |
| 2024-02-08 | 10.63 | $10.59 | 159205 |
| 2024-02-07 | 10.63 | $10.42 | 199700 |
| 2024-02-06 | 10.65 | $10.49 | 176502 |
| 2024-02-05 | 10.67 | $10.44 | 142826 |
| 2024-02-02 | 10.69 | $10.52 | 143307 |
| 2024-02-01 | 10.71 | $10.63 | 206800 |
| 2024-01-31 | 10.72 | $10.50 | 284300 |
| 2024-01-30 | 10.75 | $10.89 | 161800 |
| 2024-01-29 | 10.73 | $10.97 | 165400 |
| 2024-01-26 | 10.70 | $10.91 | 147420 |
| 2024-01-25 | 10.68 | $10.88 | 206700 |
| 2024-01-24 | 10.66 | $10.66 | 303621 |
| 2024-01-23 | 10.66 | $10.77 | 200100 |
| 2024-01-22 | 10.65 | $10.88 | 263940 |
| 2024-01-19 | 10.63 | $10.63 | 182900 |
| 2024-01-18 | 10.63 | $10.41 | 199100 |
| 2024-01-17 | 10.65 | $10.36 | 184125 |
| 2024-01-16 | 10.68 | $10.49 | 299738 |
| 2024-01-12 | 10.70 | $10.62 | 153600 |
| 2024-01-11 | 10.71 | $10.73 | 177500 |
| 2024-01-10 | 10.71 | $10.83 | 158619 |
| 2024-01-09 | 10.69 | $10.79 | 206100 |
| 2024-01-08 | 10.68 | $10.99 | 208931 |
| 2024-01-05 | 10.65 | $10.87 | 244709 |
| 2024-01-04 | 10.63 | $10.74 | 236432 |
| 2024-01-03 | 10.62 | $10.72 | 188600 |
| 2024-01-02 | 10.61 | $10.87 | 247100 |
| 2023-12-29 | 10.58 | $10.72 | 194700 |
| 2023-12-28 | 10.56 | $10.96 | 152600 |
| 2023-12-27 | 10.52 | $10.99 | 138700 |
| 2023-12-26 | 10.47 | $11.00 | 173100 |
| 2023-12-22 | 10.42 | $10.79 | 165500 |
| 2023-12-21 | 10.38 | $10.78 | 177123 |
| 2023-12-20 | 10.33 | $10.66 | 261600 |
| 2023-12-19 | 10.30 | $10.58 | 389700 |
| 2023-12-18 | 10.27 | $10.56 | 231310 |
| 2023-12-15 | 10.24 | $10.59 | 853135 |
| 2023-12-14 | 10.20 | $10.98 | 388232 |
| 2023-12-13 | 10.12 | $10.84 | 433055 |
| 2023-12-12 | 10.04 | $10.58 | 221300 |
| 2023-12-11 | 9.99 | $10.39 | 294100 |
| 2023-12-08 | 9.95 | $10.17 | 187800 |
| 2023-12-07 | 9.92 | $10.05 | 258425 |
| 2023-12-06 | 9.91 | $9.88 | 141900 |
| 2023-12-05 | 9.91 | $9.96 | 348702 |
| 2023-12-04 | 9.91 | $10.21 | 224445 |
| 2023-12-01 | 9.87 | $10.11 | 211932 |
| 2023-11-30 | 9.85 | $9.91 | 198800 |
| 2023-11-29 | 9.84 | $9.86 | 171643 |
| 2023-11-28 | 9.84 | $9.95 | 137600 |
| 2023-11-27 | 9.83 | $9.84 | 144100 |
| 2023-11-24 | 9.83 | $9.96 | 67300 |
| 2023-11-22 | 9.81 | $9.85 | 99829 |
| 2023-11-21 | 9.81 | $9.89 | 153100 |
| 2023-11-20 | 9.80 | $10.14 | 140745 |
| 2023-11-17 | 9.77 | $10.20 | 752200 |
| 2023-11-16 | 9.72 | $9.99 | 152600 |
| 2023-11-15 | 9.69 | $10.05 | 194600 |
| 2023-11-14 | 9.65 | $10.12 | 302100 |
| 2023-11-13 | 9.61 | $9.49 | 141400 |
| 2023-11-10 | 9.62 | $9.50 | 155436 |
| 2023-11-09 | 9.63 | $9.43 | 180518 |
| 2023-11-08 | 9.65 | $9.45 | 245500 |
| 2023-11-07 | 9.67 | $9.86 | 189300 |
| 2023-11-06 | 9.65 | $10.05 | 183000 |
| 2023-11-03 | 9.61 | $10.27 | 240700 |
| 2023-11-02 | 9.54 | $9.96 | 282422 |
| 2023-11-01 | 9.50 | $9.33 | 282400 |
| 2023-10-31 | 9.51 | $9.25 | 234634 |
| 2023-10-30 | 9.54 | $9.22 | 183800 |
| 2023-10-27 | 9.58 | $8.99 | 207700 |
| 2023-10-26 | 9.64 | $9.44 | 126046 |
| 2023-10-25 | 9.66 | $9.36 | 220900 |
| 2023-10-24 | 9.69 | $9.58 | 245138 |
| 2023-10-23 | 9.70 | $9.54 | 153600 |
| 2023-10-20 | 9.72 | $9.46 | 190349 |
| 2023-10-19 | 9.74 | $9.59 | 370300 |
| 2023-10-18 | 9.76 | $9.88 | 194400 |
| 2023-10-17 | 9.75 | $10.09 | 270700 |
| 2023-10-16 | 9.71 | $9.86 | 169315 |
| 2023-10-13 | 9.70 | $9.69 | 133513 |
| 2023-10-12 | 9.70 | $9.93 | 157400 |
| 2023-10-11 | 9.67 | $9.85 | 110035 |
| 2023-10-10 | 9.65 | $9.86 | 156400 |
| 2023-10-09 | 9.63 | $9.82 | 420200 |
| 2023-10-06 | 9.61 | $9.64 | 166200 |
| 2023-10-05 | 9.61 | $9.65 | 179606 |
| 2023-10-04 | 9.60 | $9.68 | 199720 |
| 2023-10-03 | 9.60 | $9.43 | 684900 |
| 2023-10-02 | 9.61 | $9.63 | 331200 |
| 2023-09-29 | 9.61 | $9.57 | 214300 |
| 2023-09-28 | 9.62 | $9.69 | 273622 |
| 2023-09-27 | 9.61 | $9.61 | 225300 |
| 2023-09-26 | 9.61 | $9.36 | 224401 |
| 2023-09-25 | 9.63 | $9.48 | 386842 |
| 2023-09-22 | 9.65 | $9.39 | 143720 |
| 2023-09-21 | 9.68 | $9.60 | 168848 |
| 2023-09-20 | 9.69 | $9.64 | 176011 |
| 2023-09-19 | 9.69 | $9.67 | 126300 |
| 2023-09-18 | 9.69 | $9.73 | 117420 |
| 2023-09-15 | 9.69 | $9.96 | 737306 |
| 2023-09-14 | 9.66 | $9.89 | 151646 |
| 2023-09-13 | 9.64 | $9.73 | 188000 |
| 2023-09-12 | 9.63 | $9.98 | 132718 |
| 2023-09-11 | 9.59 | $9.84 | 161600 |
| 2023-09-08 | 9.56 | $9.84 | 160217 |
| 2023-09-07 | 9.53 | $9.70 | 252631 |
| 2023-09-06 | 9.52 | $9.76 | 141300 |
| 2023-09-05 | 9.49 | $9.71 | 251500 |
| 2023-09-01 | 9.47 | $9.78 | 142228 |
| 2023-08-31 | 9.43 | $9.78 | 574600 |
| 2023-08-30 | 9.40 | $9.79 | 143000 |
| 2023-08-29 | 9.35 | $9.81 | 149814 |
| 2023-08-28 | 9.31 | $9.60 | 252016 |
| 2023-08-25 | 9.28 | $9.04 | 151700 |
| 2023-08-24 | 9.30 | $9.09 | 139900 |
| 2023-08-23 | 9.32 | $9.21 | 103500 |
| 2023-08-22 | 9.34 | $9.17 | 71237 |
| 2023-08-21 | 9.35 | $9.12 | 132300 |
| 2023-08-18 | 9.38 | $9.24 | 164200 |
| 2023-08-17 | 9.39 | $9.11 | 139600 |
| 2023-08-16 | 9.42 | $9.15 | 153740 |
| 2023-08-15 | 9.45 | $9.16 | 295002 |
| 2023-08-14 | 9.48 | $9.36 | 136900 |
| 2023-08-11 | 9.49 | $9.44 | 140834 |
| 2023-08-10 | 9.50 | $9.47 | 130400 |
| 2023-08-09 | 9.50 | $9.58 | 149230 |
| 2023-08-08 | 9.49 | $9.63 | 196700 |
| 2023-08-07 | 9.48 | $9.63 | 170300 |
| 2023-08-04 | 9.46 | $9.35 | 152316 |
| 2023-08-03 | 9.47 | $9.30 | 224604 |
| 2023-08-02 | 9.49 | $9.56 | 255617 |
| 2023-08-01 | 9.49 | $9.44 | 149122 |
| 2023-07-31 | 9.49 | $9.60 | 209821 |
| 2023-07-28 | 9.48 | $9.45 | 149637 |
| 2023-07-27 | 9.48 | $9.26 | 193200 |
| 2023-07-26 | 9.51 | $9.38 | 236800 |
| 2023-07-25 | 9.52 | $9.29 | 292832 |
| 2023-07-24 | 9.54 | $9.26 | 196617 |
| 2023-07-21 | 9.57 | $9.46 | 227600 |
| 2023-07-20 | 9.58 | $9.49 | 249200 |
| 2023-07-19 | 9.59 | $9.65 | 125000 |
| 2023-07-18 | 9.59 | $9.67 | 141300 |
| 2023-07-17 | 9.58 | $9.58 | 135300 |
| 2023-07-14 | 9.58 | $9.63 | 170000 |
| 2023-07-13 | 9.57 | $9.71 | 165621 |
| 2023-07-12 | 9.56 | $9.69 | 209100 |
| 2023-07-11 | 9.55 | $9.81 | 166200 |
| 2023-07-10 | 9.52 | $9.72 | 205935 |
| 2023-07-07 | 9.50 | $9.59 | 247310 |
| 2023-07-06 | 9.49 | $9.47 | 195700 |
| 2023-07-05 | 9.49 | $9.47 | 214300 |
| 2023-07-03 | 9.49 | $9.80 | 133900 |
| 2023-06-30 | 9.46 | $9.36 | 309382 |
| 2023-06-29 | 9.47 | $9.33 | 225534 |
| 2023-06-28 | 9.48 | $9.18 | 197800 |
| 2023-06-27 | 9.52 | $9.31 | 150200 |
| 2023-06-26 | 9.54 | $9.19 | 272458 |
| 2023-06-23 | 9.57 | $9.09 | 412442 |
| 2023-06-22 | 9.63 | $9.24 | 242829 |
| 2023-06-21 | 9.67 | $9.32 | 174000 |
| 2023-06-20 | 9.70 | $9.50 | 195800 |
| 2023-06-16 | 9.72 | $9.59 | 1.2M |
| 2023-06-15 | 9.74 | $9.50 | 455900 |
| 2023-06-14 | 9.76 | $9.40 | 262261 |
| 2023-06-13 | 9.80 | $9.56 | 234718 |
| 2023-06-12 | 9.83 | $9.73 | 193800 |
| 2023-06-09 | 9.84 | $9.95 | 134833 |
| 2023-06-08 | 9.82 | $10.18 | 165838 |
| 2023-06-07 | 9.79 | $10.27 | 277349 |
| 2023-06-06 | 9.74 | $10.04 | 253206 |
| 2023-06-05 | 9.70 | $9.69 | 179837 |
| 2023-06-02 | 9.70 | $9.84 | 247708 |
| 2023-06-01 | 9.69 | $9.27 | 218100 |
| 2023-05-31 | 9.73 | $9.39 | 388820 |
| 2023-05-30 | 9.77 | $9.32 | 117700 |
| 2023-05-26 | 9.82 | $9.31 | 170234 |
| 2023-05-25 | 9.87 | $9.33 | 145800 |
| 2023-05-24 | 9.93 | $9.37 | 209400 |
| 2023-05-23 | 9.99 | $9.52 | 176400 |
| 2023-05-22 | 10.04 | $9.68 | 172500 |
| 2023-05-19 | 10.07 | $9.94 | 146631 |
| 2023-05-18 | 10.09 | $10.08 | 230800 |
| 2023-05-17 | 10.09 | $9.99 | 183700 |
| 2023-05-16 | 10.10 | $9.84 | 177612 |
| 2023-05-15 | 10.13 | $9.91 | 171805 |
| 2023-05-12 | 10.15 | $9.92 | 124121 |
| 2023-05-11 | 10.17 | $9.90 | 181336 |
| 2023-05-10 | 10.20 | $10.01 | 174601 |
| 2023-05-09 | 10.22 | $10.09 | 190300 |
| 2023-05-08 | 10.24 | $10.04 | 163300 |
| 2023-05-05 | 10.26 | $10.23 | 195519 |
| 2023-05-04 | 10.26 | $10.01 | 494617 |
| 2023-05-03 | 10.29 | $10.14 | 180138 |
| 2023-05-02 | 10.30 | $9.97 | 184700 |
| 2023-05-01 | 10.34 | $10.31 | 277732 |
| 2023-04-28 | 10.34 | $10.24 | 195600 |
| 2023-04-27 | 10.35 | $9.98 | 185916 |
| 2023-04-26 | 10.39 | $9.96 | 225600 |
| 2023-04-25 | 10.43 | $10.03 | 148317 |
| 2023-04-24 | 10.48 | $10.30 | 172300 |
| 2023-04-21 | 10.50 | $10.35 | 131000 |
| 2023-04-20 | 10.51 | $10.40 | 160100 |
| 2023-04-19 | 10.52 | $10.63 | 199500 |
| 2023-04-18 | 10.51 | $10.71 | 185500 |
| 2023-04-17 | 10.49 | $10.53 | 154400 |
| 2023-04-14 | 10.49 | $10.36 | 162620 |
| 2023-04-13 | 10.50 | $10.54 | 158514 |
| 2023-04-12 | 10.49 | $10.32 | 178138 |
| 2023-04-11 | 10.51 | $10.40 | 249249 |
| 2023-04-10 | 10.52 | $10.43 | 176547 |
| 2023-04-06 | 10.53 | $10.46 | 168334 |
| 2023-04-05 | 10.54 | $10.26 | 230400 |
| 2023-04-04 | 10.57 | $10.39 | 234043 |
| 2023-04-03 | 10.59 | $10.50 | 267732 |
| 2023-03-31 | 10.60 | $10.49 | 272300 |
| 2023-03-30 | 10.61 | $10.15 | 215600 |
| 2023-03-29 | 10.66 | $10.28 | 337495 |
| 2023-03-28 | 10.70 | $10.15 | 257816 |
| 2023-03-27 | 10.76 | $10.03 | 335810 |
| 2023-03-24 | 10.84 | $9.87 | 952700 |
| 2023-03-23 | 10.94 | $9.60 | 549800 |
| 2023-03-22 | 11.08 | $9.56 | 1.3M |
| 2023-03-21 | 11.24 | $9.91 | 907005 |
| 2023-03-20 | 11.38 | $9.90 | 514000 |
| 2023-03-17 | 11.53 | $9.65 | 1.7M |
| 2023-03-16 | 11.73 | $10.26 | 677050 |
| 2023-03-15 | 11.89 | $10.29 | 816000 |
| 2023-03-14 | 12.05 | $10.55 | 328500 |
| 2023-03-13 | 12.21 | $10.49 | 345575 |
| 2023-03-10 | 12.39 | $10.85 | 466700 |
| 2023-03-09 | 12.56 | $11.24 | 387022 |
| 2023-03-08 | 12.70 | $11.93 | 294842 |
| 2023-03-07 | 12.78 | $11.85 | 175933 |
| 2023-03-06 | 12.87 | $12.18 | 276014 |
| 2023-03-03 | 12.95 | $12.41 | 292800 |
| 2023-03-02 | 13.00 | $12.34 | 304100 |
| 2023-03-01 | 13.07 | $12.45 | 348800 |
| 2023-02-28 | 13.14 | $12.21 | 489943 |
| 2023-02-27 | 13.24 | $12.57 | 328538 |
| 2023-02-24 | 13.31 | $12.63 | 289100 |
| 2023-02-23 | 13.38 | $12.98 | 263100 |
| 2023-02-22 | 13.42 | $13.14 | 246300 |
| 2023-02-21 | 13.45 | $13.07 | 174700 |
| 2023-02-17 | 13.49 | $13.35 | 232500 |
| 2023-02-16 | 13.50 | $13.52 | 270200 |
| 2023-02-15 | 13.50 | $13.57 | 149800 |
| 2023-02-14 | 13.50 | $13.46 | 137600 |
| 2023-02-13 | 13.50 | $13.50 | 100000 |
| 2023-02-10 | 13.50 | $13.28 | 141342 |
| 2023-02-09 | 13.52 | $13.56 | 103533 |
| 2023-02-08 | 13.52 | $13.58 | 94600 |
| 2023-02-07 | 13.51 | $13.86 | 145200 |
| 2023-02-06 | 13.47 | $13.89 | 243700 |
| 2023-02-03 | 13.43 | $14.20 | 196332 |
| 2023-02-02 | 13.35 | $14.22 | 207300 |
| 2023-02-01 | 13.26 | $14.04 | 230420 |
| 2023-01-31 | 13.18 | $14.21 | 309689 |
| 2023-01-30 | 13.07 | $13.86 | 255216 |
| 2023-01-27 | 12.98 | $13.87 | 106606 |
| 2023-01-26 | 12.89 | $13.78 | 152300 |
| 2023-01-25 | 12.80 | $13.61 | 94200 |
| 2023-01-24 | 12.71 | $13.33 | 94500 |
| 2023-01-23 | 12.65 | $13.24 | 130141 |
| 2023-01-20 | 12.58 | $13.11 | 174835 |
| 2023-01-19 | 12.53 | $12.82 | 175600 |
| 2023-01-18 | 12.50 | $12.74 | 235200 |
| 2023-01-17 | 12.47 | $12.96 | 178605 |
| 2023-01-13 | 12.42 | $12.71 | 206200 |
| 2023-01-12 | 12.39 | $12.84 | 223600 |
| 2023-01-11 | 12.34 | $12.54 | 155524 |
| 2023-01-10 | 12.32 | $12.17 | 423035 |
| 2023-01-09 | 12.34 | $12.00 | 195046 |
| 2023-01-06 | 12.37 | $12.01 | 148511 |
| 2023-01-05 | 12.41 | $11.74 | 175000 |
| 2023-01-04 | 12.48 | $11.97 | 378814 |
| 2023-01-03 | 12.54 | $11.76 | 206000 |
| 2022-12-30 | 12.62 | $12.27 | 172300 |
| 2022-12-29 | 12.66 | $12.23 | 111600 |
| 2022-12-28 | 12.70 | $12.08 | 138643 |
| 2022-12-27 | 12.77 | $12.40 | 101300 |
| 2022-12-23 | 12.81 | $12.39 | 86744 |
| 2022-12-22 | 12.85 | $12.15 | 281002 |
| 2022-12-21 | 12.92 | $12.19 | 187500 |
| 2022-12-20 | 13.00 | $12.96 | 210800 |
| 2022-12-19 | 13.01 | $12.96 | 215800 |
| 2022-12-16 | 13.01 | $12.85 | 882600 |
| 2022-12-15 | 13.03 | $13.12 | 156022 |
| 2022-12-14 | 13.02 | $13.37 | 262600 |
| 2022-12-13 | 12.98 | $13.50 | 253000 |
| 2022-12-12 | 12.93 | $13.47 | 176216 |
| 2022-12-09 | 12.87 | $13.31 | 118344 |
| 2022-12-08 | 12.82 | $13.09 | 161600 |
| 2022-12-07 | 12.79 | $12.68 | 189648 |
| 2022-12-06 | 12.81 | $12.63 | 151300 |
| 2022-12-05 | 12.82 | $12.69 | 185800 |
| 2022-12-02 | 12.84 | $13.13 | 169500 |
| 2022-12-01 | 12.81 | $13.37 | 138300 |
| 2022-11-30 | 12.75 | $13.37 | 235345 |
| 2022-11-29 | 12.68 | $13.10 | 139100 |
| 2022-11-28 | 12.64 | $12.82 | 309639 |
| 2022-11-25 | 12.62 | $12.89 | 63428 |
| 2022-11-23 | 12.59 | $12.66 | 210515 |
| 2022-11-22 | 12.58 | $13.08 | 183143 |
| 2022-11-21 | 12.53 | $13.00 | 227216 |
| 2022-11-18 | 12.48 | $13.16 | 285239 |
| 2022-11-17 | 12.41 | $12.68 | 208600 |
| 2022-11-16 | 12.38 | $12.62 | 256432 |
| 2022-11-15 | 12.36 | $12.78 | 257602 |
| 2022-11-14 | 12.31 | $12.83 | 189600 |
| 2022-11-11 | 12.26 | $13.09 | 226000 |
| 2022-11-10 | 12.17 | $12.88 | 269426 |
| 2022-11-09 | 12.09 | $12.06 | 189000 |
| 2022-11-08 | 12.10 | $12.44 | 473700 |
| 2022-11-07 | 12.06 | $12.09 | 232207 |
| 2022-11-04 | 12.06 | $12.19 | 170900 |
| 2022-11-03 | 12.05 | $12.15 | 240604 |
| 2022-11-02 | 12.03 | $12.55 | 290200 |
| 2022-11-01 | 11.98 | $13.07 | 160500 |
| 2022-10-31 | 11.86 | $12.97 | 208441 |
| 2022-10-28 | 11.75 | $12.98 | 209735 |
| 2022-10-27 | 11.62 | $12.75 | 219000 |
| 2022-10-26 | 11.50 | $12.44 | 282100 |
| 2022-10-25 | 11.40 | $12.14 | 167846 |
| 2022-10-24 | 11.32 | $11.85 | 150400 |
| 2022-10-21 | 11.27 | $11.90 | 224400 |
| 2022-10-20 | 11.20 | $11.67 | 237900 |
| 2022-10-19 | 11.15 | $11.82 | 238900 |
| 2022-10-18 | 11.08 | $11.78 | 211700 |
| 2022-10-17 | 11.01 | $11.53 | 319935 |
| 2022-10-14 | 10.95 | $11.04 | 213900 |
| 2022-10-13 | 10.94 | $11.11 | 275149 |
| 2022-10-12 | 10.93 | $10.65 | 318900 |
| 2022-10-11 | 10.96 | $10.56 | 311223 |
| 2022-10-10 | 11.00 | $10.48 | 133510 |
| 2022-10-07 | 11.05 | $10.58 | 173402 |
| 2022-10-06 | 11.10 | $10.67 | 125200 |
| 2022-10-05 | 11.15 | $10.76 | 170744 |
| 2022-10-04 | 11.19 | $10.76 | 272000 |
| 2022-10-03 | 11.23 | $10.27 | 259700 |
| 2022-09-30 | 11.33 | $9.87 | 438600 |
| 2022-09-29 | 11.49 | $9.82 | 501800 |
| 2022-09-28 | 11.66 | $10.48 | 469944 |
| 2022-09-27 | 11.79 | $10.19 | 350500 |
| 2022-09-26 | 11.95 | $10.19 | 404615 |
| 2022-09-23 | 12.14 | $10.52 | 333500 |
| 2022-09-22 | 12.31 | $10.88 | 490632 |
| 2022-09-21 | 12.46 | $11.56 | 335522 |
| 2022-09-20 | 12.56 | $12.37 | 237819 |
| 2022-09-19 | 12.58 | $12.58 | 153800 |
| 2022-09-16 | 12.58 | $12.56 | 517746 |
| 2022-09-15 | 12.58 | $12.58 | 207100 |
| 2022-09-14 | 12.58 | $12.78 | 239940 |
| 2022-09-13 | 12.56 | $12.46 | 237628 |
| 2022-09-12 | 12.57 | $12.93 | 377300 |
| 2022-09-09 | 12.53 | $12.62 | 125508 |
| 2022-09-08 | 12.52 | $12.37 | 252600 |
| 2022-09-07 | 12.53 | $12.36 | 232300 |
| 2022-09-06 | 12.55 | $11.94 | 240600 |
| 2022-09-02 | 12.62 | $12.03 | 220413 |
| 2022-09-01 | 12.68 | $11.89 | 236940 |
| 2022-08-31 | 12.76 | $12.16 | 308045 |
| 2022-08-30 | 12.82 | $12.46 | 199922 |
| 2022-08-29 | 12.86 | $12.55 | 176500 |
| 2022-08-26 | 12.89 | $12.79 | 202429 |
| 2022-08-25 | 12.91 | $13.29 | 225346 |
| 2022-08-24 | 12.86 | $12.91 | 191701 |
| 2022-08-23 | 12.86 | $12.64 | 332200 |
| 2022-08-22 | 12.88 | $12.76 | 272308 |
| 2022-08-19 | 12.90 | $13.07 | 342800 |
| 2022-08-18 | 12.88 | $13.60 | 459300 |
| 2022-08-17 | 12.80 | $13.56 | 232010 |
| 2022-08-16 | 12.72 | $13.77 | 332118 |
| 2022-08-15 | 12.61 | $13.69 | 266700 |
| 2022-08-12 | 12.50 | $13.68 | 295700 |
| 2022-08-11 | 12.37 | $13.38 | 231600 |
| 2022-08-10 | 12.27 | $13.34 | 274701 |
| 2022-08-09 | 12.15 | $13.01 | 426200 |
| 2022-08-08 | 12.06 | $13.02 | 272243 |
| 2022-08-05 | 11.96 | $12.83 | 235300 |
| 2022-08-04 | 11.87 | $12.93 | 234300 |
| 2022-08-03 | 11.76 | $13.01 | 361800 |
| 2022-08-02 | 11.63 | $12.10 | 229700 |
| 2022-08-01 | 11.58 | $12.15 | 137707 |
| 2022-07-29 | 11.52 | $12.16 | 117300 |
| 2022-07-28 | 11.45 | $12.15 | 110500 |
| 2022-07-27 | 11.38 | $11.94 | 114019 |
| 2022-07-26 | 11.32 | $11.62 | 119639 |
| 2022-07-25 | 11.29 | $11.72 | 131241 |
| 2022-07-22 | 11.24 | $11.52 | 134900 |
| 2022-07-21 | 11.21 | $11.74 | 142900 |
| 2022-07-20 | 11.16 | $11.99 | 232400 |
| 2022-07-19 | 11.07 | $11.83 | 341852 |
| 2022-07-18 | 10.99 | $11.40 | 265100 |
| 2022-07-15 | 10.95 | $11.21 | 226843 |
| 2022-07-14 | 10.92 | $10.97 | 130529 |
| 2022-07-13 | 10.92 | $11.13 | 230815 |
| 2022-07-12 | 10.89 | $10.98 | 192939 |
| 2022-07-11 | 10.89 | $10.77 | 143200 |
| 2022-07-08 | 10.90 | $10.85 | 228332 |
| 2022-07-07 | 10.90 | $10.68 | 230319 |
| 2022-07-06 | 10.93 | $10.30 | 191216 |
| 2022-07-05 | 10.99 | $10.52 | 239000 |
| 2022-07-01 | 11.04 | $10.47 | 186811 |
| 2022-06-30 | 11.10 | $10.45 | 300600 |
| 2022-06-29 | 11.17 | $10.37 | 220300 |
| 2022-06-28 | 11.25 | $10.49 | 308900 |
| 2022-06-27 | 11.34 | $10.51 | 212709 |
| 2022-06-24 | 11.42 | $10.47 | 421700 |
| 2022-06-23 | 11.52 | $9.92 | 466100 |
| 2022-06-22 | 11.69 | $9.97 | 329531 |
| 2022-06-21 | 11.87 | $10.26 | 360942 |
| 2022-06-17 | 12.04 | $10.25 | 908500 |
| 2022-06-16 | 12.23 | $10.62 | 279535 |
| 2022-06-15 | 12.40 | $11.39 | 288500 |
| 2022-06-14 | 12.51 | $10.97 | 279300 |
| 2022-06-13 | 12.67 | $11.01 | 277600 |
| 2022-06-10 | 12.84 | $12.26 | 318900 |
| 2022-06-09 | 12.90 | $13.10 | 386213 |
| 2022-06-08 | 12.88 | $13.53 | 410639 |
| 2022-06-07 | 12.81 | $13.48 | 478025 |
| 2022-06-06 | 12.74 | $13.26 | 387200 |
| 2022-06-03 | 12.69 | $12.86 | 389806 |
| 2022-06-02 | 12.67 | $13.00 | 430100 |
| 2022-06-01 | 12.64 | $13.03 | 635100 |
| 2022-05-31 | 12.60 | $12.74 | 475632 |
| 2022-05-27 | 12.58 | $12.87 | 186600 |
| 2022-05-26 | 12.55 | $12.45 | 151514 |
| 2022-05-25 | 12.56 | $12.14 | 211518 |
| 2022-05-24 | 12.61 | $11.96 | 215800 |
| 2022-05-23 | 12.67 | $11.94 | 222500 |
| 2022-05-20 | 12.75 | $11.80 | 320000 |
| 2022-05-19 | 12.85 | $12.30 | 264000 |
| 2022-05-18 | 12.91 | $12.56 | 342000 |
| 2022-05-17 | 12.94 | $12.77 | 229300 |
| 2022-05-16 | 12.96 | $12.15 | 219700 |
| 2022-05-13 | 13.05 | $11.95 | 277700 |
| 2022-05-12 | 13.16 | $11.84 | 272401 |
| 2022-05-11 | 13.30 | $12.04 | 439518 |
| 2022-05-10 | 13.44 | $12.02 | 523500 |
| 2022-05-09 | 13.59 | $11.92 | 341832 |
| 2022-05-06 | 13.76 | $12.92 | 272800 |
| 2022-05-05 | 13.85 | $12.85 | 636100 |
| 2022-05-04 | 13.96 | $13.63 | 284500 |
| 2022-05-03 | 13.99 | $13.72 | 274700 |
| 2022-05-02 | 14.02 | $13.84 | 329700 |
| 2022-04-29 | 14.04 | $14.36 | 238248 |
| 2022-04-28 | 14.00 | $14.96 | 262900 |
| 2022-04-27 | 13.90 | $14.58 | 337900 |
| 2022-04-26 | 13.83 | $14.44 | 331500 |
| 2022-04-25 | 13.77 | $14.51 | 401000 |
| 2022-04-22 | 13.69 | $14.18 | 479843 |
| 2022-04-21 | 13.64 | $14.01 | 189205 |
| 2022-04-20 | 13.60 | $14.06 | 287600 |
| 2022-04-19 | 13.55 | $13.79 | 279197 |
| 2022-04-18 | 13.52 | $13.64 | 177000 |
| 2022-04-14 | 13.51 | $13.74 | 266103 |
| 2022-04-13 | 13.49 | $13.80 | 268900 |
| 2022-04-12 | 13.45 | $13.26 | 164127 |
| 2022-04-11 | 13.47 | $12.98 | 338300 |
| 2022-04-08 | 13.53 | $12.81 | 296600 |
| 2022-04-07 | 13.60 | $12.82 | 229141 |
| 2022-04-06 | 13.68 | $13.19 | 286723 |
| 2022-04-05 | 13.73 | $13.55 | 311200 |
| 2022-04-04 | 13.75 | $13.96 | 258000 |
| 2022-04-01 | 13.73 | $14.00 | 294214 |
| 2022-03-31 | 13.70 | $13.79 | 263800 |
| 2022-03-30 | 13.70 | $13.71 | 172005 |
| 2022-03-29 | 13.69 | $13.97 | 541000 |
| 2022-03-28 | 13.66 | $13.44 | 221444 |
| 2022-03-25 | 13.69 | $13.50 | 347013 |
| 2022-03-24 | 13.71 | $13.22 | 405220 |
| 2022-03-23 | 13.76 | $13.27 | 235932 |
| 2022-03-22 | 13.81 | $13.63 | 338800 |
| 2022-03-21 | 13.83 | $13.51 | 233600 |
| 2022-03-18 | 13.86 | $13.85 | 565000 |
| 2022-03-17 | 13.87 | $13.84 | 203400 |
| 2022-03-16 | 13.87 | $13.93 | 582944 |
| 2022-03-15 | 13.86 | $13.68 | 315942 |
| 2022-03-14 | 13.88 | $13.87 | 179500 |
| 2022-03-11 | 13.88 | $14.05 | 192900 |
| 2022-03-10 | 13.86 | $14.16 | 414700 |
| 2022-03-09 | 13.83 | $13.90 | 400818 |
| 2022-03-08 | 13.83 | $13.54 | 390500 |
| 2022-03-07 | 13.86 | $13.37 | 330286 |
| 2022-03-04 | 13.91 | $13.75 | 230600 |
| 2022-03-03 | 13.92 | $13.77 | 163020 |
| 2022-03-02 | 13.94 | $14.04 | 336900 |
| 2022-03-01 | 13.93 | $13.22 | 395813 |
| 2022-02-28 | 14.00 | $13.75 | 509725 |
| 2022-02-25 | 14.03 | $13.80 | 367342 |
| 2022-02-24 | 14.06 | $13.99 | 407545 |
| 2022-02-23 | 14.06 | $14.04 | 522600 |
| 2022-02-22 | 14.07 | $14.19 | 249448 |
| 2022-02-18 | 14.05 | $14.45 | 226100 |
| 2022-02-17 | 14.01 | $14.70 | 333800 |
| 2022-02-16 | 13.94 | $14.93 | 431230 |
| 2022-02-15 | 13.83 | $14.75 | 445977 |
| 2022-02-14 | 13.74 | $13.94 | 322300 |
| 2022-02-11 | 13.72 | $14.08 | 342700 |
| 2022-02-10 | 13.68 | $14.24 | 308200 |
| 2022-02-09 | 13.62 | $14.44 | 431400 |
| 2022-02-08 | 13.53 | $14.24 | 286444 |
| 2022-02-07 | 13.46 | $14.44 | 506234 |
| 2022-02-04 | 13.35 | $14.06 | 608100 |
| 2022-02-03 | 13.28 | $13.55 | 560911 |
| 2022-02-02 | 13.25 | $13.49 | 591026 |
| 2022-02-01 | 13.22 | $13.21 | 346542 |
| 2022-01-31 | 13.23 | $13.27 | 320400 |
| 2022-01-28 | 13.22 | $12.78 | 291022 |
| 2022-01-27 | 13.27 | $12.57 | 312131 |
| 2022-01-26 | 13.34 | $12.78 | 596400 |
| 2022-01-25 | 13.40 | $13.05 | 274139 |
| 2022-01-24 | 13.44 | $13.04 | 274900 |
| 2022-01-21 | 13.48 | $13.10 | 437248 |
| 2022-01-20 | 13.52 | $13.25 | 239400 |
| 2022-01-19 | 13.55 | $13.63 | 253300 |
| 2022-01-18 | 13.54 | $13.76 | 265900 |
| 2022-01-14 | 13.51 | $13.83 | 214700 |
| 2022-01-13 | 13.48 | $13.75 | 280520 |
| 2022-01-12 | 13.45 | $13.52 | 344318 |
| 2022-01-11 | 13.45 | $13.65 | 188600 |
| 2022-01-10 | 13.42 | $13.44 | 378400 |
| 2022-01-07 | 13.42 | $13.73 | 412600 |
| 2022-01-06 | 13.39 | $13.54 | 316507 |
| 2022-01-05 | 13.37 | $13.34 | 285108 |
| 2022-01-04 | 13.38 | $13.71 | 242300 |
| 2022-01-03 | 13.34 | $13.70 | 278600 |
| 2021-12-31 | 13.31 | $13.72 | 210700 |
| 2021-12-30 | 13.26 | $13.66 | 207302 |
| 2021-12-29 | 13.22 | $13.60 | 195938 |
| 2021-12-28 | 13.18 | $13.55 | 110005 |
| 2021-12-27 | 13.14 | $13.75 | 138500 |
| 2021-12-23 | 13.08 | $13.71 | 184711 |
| 2021-12-22 | 13.01 | $13.82 | 213931 |
| 2021-12-21 | 12.93 | $13.52 | 340025 |
| 2021-12-20 | 12.86 | $13.07 | 225222 |
| 2021-12-17 | 12.84 | $13.16 | 893790 |
| 2021-12-16 | 12.81 | $13.11 | 263424 |
| 2021-12-15 | 12.78 | $13.18 | 346344 |
| 2021-12-14 | 12.73 | $13.20 | 483700 |
| 2021-12-13 | 12.68 | $12.87 | 322800 |
| 2021-12-10 | 12.66 | $13.00 | 267500 |
| 2021-12-09 | 12.63 | $13.00 | 266200 |
| 2021-12-08 | 12.59 | $13.12 | 385200 |
| 2021-12-07 | 12.53 | $12.67 | 183613 |
| 2021-12-06 | 12.52 | $12.80 | 232700 |
| 2021-12-03 | 12.49 | $12.13 | 196536 |
| 2021-12-02 | 12.53 | $12.26 | 361300 |
| 2021-12-01 | 12.56 | $11.72 | 424200 |
| 2021-11-30 | 12.65 | $11.91 | 357829 |
| 2021-11-29 | 12.72 | $12.32 | 330224 |
| 2021-11-26 | 12.77 | $12.11 | 500800 |
| 2021-11-24 | 12.83 | $12.80 | 250200 |
| 2021-11-23 | 12.84 | $12.59 | 238800 |
| 2021-11-22 | 12.86 | $12.37 | 395700 |
| 2021-11-19 | 12.92 | $12.56 | 336000 |
| 2021-11-18 | 12.95 | $12.59 | 193734 |
| 2021-11-17 | 12.99 | $12.84 | 334019 |
| 2021-11-16 | 13.01 | $12.85 | 229700 |
| 2021-11-15 | 13.02 | $13.03 | 129200 |
| 2021-11-12 | 13.02 | $12.94 | 145200 |
| 2021-11-11 | 13.03 | $13.04 | 112000 |
| 2021-11-10 | 13.03 | $13.33 | 197200 |
| 2021-11-09 | 13.00 | $13.46 | 261000 |
| 2021-11-08 | 12.95 | $13.54 | 152932 |
| 2021-11-05 | 12.89 | $13.91 | 246400 |
| 2021-11-04 | 12.78 | $13.26 | 181800 |
| 2021-11-03 | 12.73 | $13.49 | 236600 |
| 2021-11-02 | 12.65 | $13.17 | 140800 |
| 2021-11-01 | 12.60 | $13.25 | 323700 |
| 2021-10-29 | 12.53 | $12.69 | 407000 |
| 2021-10-28 | 12.51 | $12.74 | 174500 |
| 2021-10-27 | 12.49 | $12.60 | 184902 |
| 2021-10-26 | 12.47 | $12.57 | 247800 |
| 2021-10-25 | 12.46 | $12.66 | 262400 |
| 2021-10-22 | 12.44 | $12.48 | 194602 |
| 2021-10-21 | 12.44 | $12.56 | 328622 |
| 2021-10-20 | 12.43 | $12.38 | 227309 |
| 2021-10-19 | 12.43 | $12.44 | 236400 |
| 2021-10-18 | 12.43 | $12.85 | 357029 |
| 2021-10-15 | 12.39 | $12.69 | 348507 |
| 2021-10-14 | 12.35 | $12.52 | 404700 |
| 2021-10-13 | 12.34 | $12.25 | 217224 |
| 2021-10-12 | 12.35 | $12.33 | 169100 |
| 2021-10-11 | 12.35 | $12.25 | 125327 |
| 2021-10-08 | 12.36 | $12.36 | 168900 |
| 2021-10-07 | 12.36 | $12.48 | 158485 |
| 2021-10-06 | 12.35 | $12.48 | 267910 |
| 2021-10-05 | 12.33 | $12.50 | 157000 |
| 2021-10-04 | 12.31 | $12.54 | 221910 |
| 2021-10-01 | 12.29 | $12.75 | 303648 |
| 2021-09-30 | 12.24 | $12.25 | 424724 |
| 2021-09-29 | 12.24 | $12.39 | 134900 |
| 2021-09-28 | 12.22 | $12.48 | 183982 |
| 2021-09-27 | 12.20 | $12.57 | 360030 |
| 2021-09-24 | 12.16 | $12.46 | 253800 |
| 2021-09-23 | 12.13 | $12.60 | 230300 |
| 2021-09-22 | 12.08 | $12.49 | 224700 |
| 2021-09-21 | 12.03 | $12.54 | 281235 |
| 2021-09-20 | 11.98 | $12.17 | 479000 |
| 2021-09-17 | 11.96 | $12.16 | 1.5M |
| 2021-09-16 | 11.94 | $12.12 | 322346 |
| 2021-09-15 | 11.92 | $12.12 | 362404 |
| 2021-09-14 | 11.90 | $12.04 | 371300 |
| 2021-09-13 | 11.88 | $12.23 | 424900 |
| 2021-09-10 | 11.85 | $11.64 | 245800 |
| 2021-09-09 | 11.87 | $11.75 | 227100 |
| 2021-09-08 | 11.88 | $11.87 | 224127 |
| 2021-09-07 | 11.88 | $11.97 | 267200 |
| 2021-09-03 | 11.87 | $11.89 | 212200 |
| 2021-09-02 | 11.87 | $12.29 | 248800 |
| 2021-09-01 | 11.83 | $12.32 | 362813 |
| 2021-08-31 | 11.78 | $12.00 | 344600 |
| 2021-08-30 | 11.75 | $11.96 | 229300 |
| 2021-08-27 | 11.73 | $12.06 | 268544 |
| 2021-08-26 | 11.70 | $11.69 | 235934 |
| 2021-08-25 | 11.70 | $11.81 | 148600 |
| 2021-08-24 | 11.69 | $11.76 | 206213 |
| 2021-08-23 | 11.68 | $11.49 | 128200 |
| 2021-08-20 | 11.70 | $11.36 | 216900 |
| 2021-08-19 | 11.74 | $11.24 | 430133 |
| 2021-08-18 | 11.79 | $11.44 | 277700 |
| 2021-08-17 | 11.82 | $11.33 | 274735 |
| 2021-08-16 | 11.88 | $11.58 | 348742 |
| 2021-08-13 | 11.91 | $11.71 | 127526 |
| 2021-08-12 | 11.93 | $11.78 | 130243 |
| 2021-08-11 | 11.94 | $11.95 | 151500 |
| 2021-08-10 | 11.94 | $11.73 | 146559 |
| 2021-08-09 | 11.96 | $11.47 | 191110 |
| 2021-08-06 | 12.02 | $11.86 | 208300 |
| 2021-08-05 | 12.03 | $11.68 | 165731 |
| 2021-08-04 | 12.07 | $11.12 | 330700 |
| 2021-08-03 | 12.17 | $11.46 | 493700 |
| 2021-08-02 | 12.25 | $11.80 | 513044 |
| 2021-07-30 | 12.29 | $12.28 | 342700 |
| 2021-07-29 | 12.29 | $12.33 | 228700 |
| 2021-07-28 | 12.29 | $12.05 | 188245 |
| 2021-07-27 | 12.31 | $11.95 | 208800 |
| 2021-07-26 | 12.35 | $12.10 | 279400 |
| 2021-07-23 | 12.38 | $11.75 | 210600 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
13.07
2026-07-20
Close Price
$13.39
Vol: 319213
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
6.43
Average
10.04
Maximum
14.22
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 13.07 | $13.39 | 319213 |
| 2026-07-17 | 13.05 | $13.37 | 214900 |
| 2026-07-16 | 13.02 | $13.18 | 277000 |
| 2026-07-15 | 13.01 | $13.25 | 223400 |
| 2026-07-14 | 12.99 | $13.26 | 418440 |
| 2026-07-13 | 12.97 | $12.87 | 270624 |
| 2026-07-10 | 12.98 | $12.86 | 219241 |
| 2026-07-09 | 12.99 | $12.61 | 518847 |
| 2026-07-08 | 13.02 | $12.45 | 307707 |
| 2026-07-07 | 13.07 | $12.78 | 344605 |
| 2026-07-06 | 13.07 | $12.73 | 365145 |
| 2026-07-02 | 13.08 | $13.04 | 238667 |
| 2026-07-01 | 13.04 | $12.97 | 487742 |
| 2026-06-30 | 13.00 | $13.23 | 358400 |
| 2026-06-29 | 12.93 | $13.33 | 333100 |
| 2026-06-26 | 12.83 | $13.58 | 882717 |
| 2026-06-25 | 12.70 | $13.34 | 328741 |
| 2026-06-24 | 12.58 | $13.06 | 442200 |
| 2026-06-23 | 12.48 | $13.50 | 426748 |
| 2026-06-22 | 12.32 | $13.37 | 447773 |
| 2026-06-18 | 12.16 | $13.36 | 1.1M |
| 2026-06-17 | 11.99 | $12.80 | 355300 |
| 2026-06-16 | 11.86 | $13.04 | 312168 |
| 2026-06-15 | 11.69 | $12.73 | 534000 |
| 2026-06-12 | 11.54 | $12.86 | 595975 |
| 2026-06-11 | 11.36 | $12.68 | 473110 |
| 2026-06-10 | 11.19 | $12.22 | 722669 |
| 2026-06-09 | 11.05 | $11.97 | 554245 |
| 2026-06-08 | 10.92 | $11.53 | 485700 |
| 2026-06-05 | 10.83 | $11.44 | 511438 |
| 2026-06-04 | 10.74 | $11.30 | 479520 |
| 2026-06-03 | 10.65 | $10.98 | 281321 |
| 2026-06-02 | 10.58 | $11.07 | 279300 |
| 2026-06-01 | 10.49 | $10.77 | 528600 |
| 2026-05-29 | 10.42 | $10.85 | 324400 |
| 2026-05-28 | 10.33 | $11.04 | 304200 |
| 2026-05-27 | 10.21 | $11.06 | 302200 |
| 2026-05-26 | 10.08 | $10.90 | 346700 |
| 2026-05-22 | 9.96 | $10.70 | 382600 |
| 2026-05-21 | 9.84 | $10.69 | 443279 |
| 2026-05-20 | 9.71 | $10.67 | 577824 |
| 2026-05-19 | 9.58 | $10.14 | 486647 |
| 2026-05-18 | 9.49 | $10.06 | 844265 |
| 2026-05-15 | 9.40 | $9.89 | 349401 |
| 2026-05-14 | 9.32 | $9.99 | 635300 |
| 2026-05-13 | 9.22 | $9.89 | 365203 |
| 2026-05-12 | 9.13 | $9.89 | 483951 |
| 2026-05-11 | 9.03 | $9.88 | 888400 |
| 2026-05-08 | 8.93 | $9.92 | 386416 |
| 2026-05-07 | 8.82 | $9.96 | 1.1M |
| 2026-05-06 | 8.69 | $8.85 | 405633 |
| 2026-05-05 | 8.67 | $8.92 | 467580 |
| 2026-05-04 | 8.64 | $8.57 | 366708 |
| 2026-05-01 | 8.64 | $8.76 | 387400 |
| 2026-04-30 | 8.62 | $8.68 | 264100 |
| 2026-04-29 | 8.60 | $8.72 | 297994 |
| 2026-04-28 | 8.57 | $8.72 | 203645 |
| 2026-04-27 | 8.54 | $8.60 | 246745 |
| 2026-04-24 | 8.52 | $8.61 | 190500 |
| 2026-04-23 | 8.49 | $8.50 | 144287 |
| 2026-04-22 | 8.47 | $8.42 | 229492 |
| 2026-04-21 | 8.45 | $8.67 | 303806 |
| 2026-04-20 | 8.41 | $8.84 | 235000 |
| 2026-04-17 | 8.34 | $8.74 | 276630 |
| 2026-04-16 | 8.28 | $8.54 | 213101 |
| 2026-04-15 | 8.24 | $8.71 | 376600 |
| 2026-04-14 | 8.17 | $8.67 | 415000 |
| 2026-04-13 | 8.10 | $8.62 | 268800 |
| 2026-04-10 | 8.04 | $8.60 | 206537 |
| 2026-04-09 | 7.97 | $8.53 | 225167 |
| 2026-04-08 | 7.90 | $8.30 | 244043 |
| 2026-04-07 | 7.86 | $8.07 | 206844 |
| 2026-04-06 | 7.83 | $7.95 | 198600 |
| 2026-04-02 | 7.82 | $7.94 | 171271 |
| 2026-04-01 | 7.81 | $7.82 | 236422 |
| 2026-03-31 | 7.81 | $7.87 | 291423 |
| 2026-03-30 | 7.81 | $7.83 | 267000 |
| 2026-03-27 | 7.81 | $7.72 | 187000 |
| 2026-03-26 | 7.82 | $7.95 | 218209 |
| 2026-03-25 | 7.81 | $7.92 | 258067 |
| 2026-03-24 | 7.80 | $7.85 | 233200 |
| 2026-03-23 | 7.79 | $7.86 | 312300 |
| 2026-03-20 | 7.78 | $7.60 | 416850 |
| 2026-03-19 | 7.79 | $7.74 | 163044 |
| 2026-03-18 | 7.79 | $7.73 | 215761 |
| 2026-03-17 | 7.79 | $7.80 | 203531 |
| 2026-03-16 | 7.78 | $7.81 | 273139 |
| 2026-03-13 | 7.77 | $7.50 | 343932 |
| 2026-03-12 | 7.78 | $7.65 | 218033 |
| 2026-03-11 | 7.79 | $7.83 | 267433 |
| 2026-03-10 | 7.77 | $7.90 | 341138 |
| 2026-03-09 | 7.75 | $7.89 | 449900 |
| 2026-03-06 | 7.73 | $8.03 | 559704 |
| 2026-03-05 | 7.69 | $8.20 | 594236 |
| 2026-03-04 | 7.63 | $8.35 | 377800 |
| 2026-03-03 | 7.55 | $7.67 | 303100 |
| 2026-03-02 | 7.53 | $7.64 | 361540 |
| 2026-02-27 | 7.52 | $7.71 | 385575 |
| 2026-02-26 | 7.49 | $7.82 | 412500 |
| 2026-02-25 | 7.45 | $7.40 | 357045 |
| 2026-02-24 | 7.45 | $7.31 | 337600 |
| 2026-02-23 | 7.45 | $7.32 | 188900 |
| 2026-02-20 | 7.46 | $7.47 | 208300 |
| 2026-02-19 | 7.44 | $7.44 | 213600 |
| 2026-02-18 | 7.43 | $7.53 | 259222 |
| 2026-02-17 | 7.41 | $7.61 | 249909 |
| 2026-02-13 | 7.38 | $7.49 | 350328 |
| 2026-02-12 | 7.35 | $7.48 | 182129 |
| 2026-02-11 | 7.33 | $7.65 | 188600 |
| 2026-02-10 | 7.28 | $7.69 | 368945 |
| 2026-02-09 | 7.23 | $7.55 | 218900 |
| 2026-02-06 | 7.19 | $7.57 | 259141 |
| 2026-02-05 | 7.14 | $7.45 | 189500 |
| 2026-02-04 | 7.10 | $7.44 | 217810 |
| 2026-02-03 | 7.06 | $7.16 | 224740 |
| 2026-02-02 | 7.05 | $7.24 | 243800 |
| 2026-01-30 | 7.02 | $7.11 | 329108 |
| 2026-01-29 | 7.01 | $7.08 | 220234 |
| 2026-01-28 | 6.99 | $6.89 | 207200 |
| 2026-01-27 | 7.00 | $6.97 | 207420 |
| 2026-01-26 | 7.00 | $7.07 | 174241 |
| 2026-01-23 | 6.99 | $7.13 | 216345 |
| 2026-01-22 | 6.97 | $7.19 | 219219 |
| 2026-01-21 | 6.94 | $7.27 | 421915 |
| 2026-01-20 | 6.90 | $6.89 | 304429 |
| 2026-01-16 | 6.91 | $6.91 | 190123 |
| 2026-01-15 | 6.91 | $7.00 | 198500 |
| 2026-01-14 | 6.90 | $6.88 | 201400 |
| 2026-01-13 | 6.90 | $6.93 | 155500 |
| 2026-01-12 | 6.90 | $7.00 | 303734 |
| 2026-01-09 | 6.90 | $7.02 | 326500 |
| 2026-01-08 | 6.89 | $6.88 | 216100 |
| 2026-01-07 | 6.89 | $6.76 | 280809 |
| 2026-01-06 | 6.90 | $6.95 | 307800 |
| 2026-01-05 | 6.89 | $6.76 | 371757 |
| 2026-01-02 | 6.90 | $6.80 | 235500 |
| 2025-12-31 | 6.90 | $6.81 | 497036 |
| 2025-12-30 | 6.90 | $6.93 | 378507 |
| 2025-12-29 | 6.89 | $6.96 | 434225 |
| 2025-12-26 | 6.88 | $6.89 | 137841 |
| 2025-12-24 | 6.87 | $6.88 | 112300 |
| 2025-12-23 | 6.87 | $6.79 | 239200 |
| 2025-12-22 | 6.87 | $6.93 | 219400 |
| 2025-12-19 | 6.86 | $6.99 | 447013 |
| 2025-12-18 | 6.83 | $7.07 | 195800 |
| 2025-12-17 | 6.80 | $7.04 | 234815 |
| 2025-12-16 | 6.77 | $7.11 | 286014 |
| 2025-12-15 | 6.73 | $7.08 | 298000 |
| 2025-12-12 | 6.69 | $6.91 | 243437 |
| 2025-12-11 | 6.66 | $6.83 | 198147 |
| 2025-12-10 | 6.65 | $6.80 | 441325 |
| 2025-12-09 | 6.63 | $6.60 | 196200 |
| 2025-12-08 | 6.64 | $6.46 | 187628 |
| 2025-12-05 | 6.66 | $6.51 | 233700 |
| 2025-12-04 | 6.67 | $6.52 | 381211 |
| 2025-12-03 | 6.69 | $6.75 | 191913 |
| 2025-12-02 | 6.67 | $6.73 | 168000 |
| 2025-12-01 | 6.67 | $6.72 | 234540 |
| 2025-11-28 | 6.66 | $6.78 | 121200 |
| 2025-11-26 | 6.64 | $6.83 | 211400 |
| 2025-11-25 | 6.61 | $6.78 | 217900 |
| 2025-11-24 | 6.59 | $6.64 | 213100 |
| 2025-11-21 | 6.59 | $6.68 | 259635 |
| 2025-11-20 | 6.57 | $6.40 | 336100 |
| 2025-11-19 | 6.59 | $6.47 | 219111 |
| 2025-11-18 | 6.60 | $6.51 | 225710 |
| 2025-11-17 | 6.60 | $6.56 | 188700 |
| 2025-11-14 | 6.60 | $6.70 | 201300 |
| 2025-11-13 | 6.59 | $6.70 | 250906 |
| 2025-11-12 | 6.57 | $6.87 | 290900 |
| 2025-11-11 | 6.54 | $6.80 | 364500 |
| 2025-11-10 | 6.51 | $6.74 | 300743 |
| 2025-11-07 | 6.48 | $6.62 | 319648 |
| 2025-11-06 | 6.46 | $6.43 | 352800 |
| 2025-11-05 | 6.46 | $6.47 | 621000 |
| 2025-11-04 | 6.46 | $6.40 | 341600 |
| 2025-11-03 | 6.46 | $6.49 | 237101 |
| 2025-10-31 | 6.45 | $6.40 | 269500 |
| 2025-10-30 | 6.46 | $6.42 | 289525 |
| 2025-10-29 | 6.46 | $6.45 | 357225 |
| 2025-10-28 | 6.46 | $6.53 | 311726 |
| 2025-10-27 | 6.45 | $6.65 | 320400 |
| 2025-10-24 | 6.44 | $6.55 | 322723 |
| 2025-10-23 | 6.43 | $6.54 | 315741 |
| 2025-10-22 | 6.43 | $6.54 | 370247 |
| 2025-10-21 | 6.43 | $6.47 | 355815 |
| 2025-10-20 | 6.44 | $6.42 | 238300 |
| 2025-10-17 | 6.46 | $6.31 | 336500 |
| 2025-10-16 | 6.49 | $6.32 | 289532 |
| 2025-10-15 | 6.52 | $6.39 | 247200 |
| 2025-10-14 | 6.55 | $6.32 | 307900 |
| 2025-10-13 | 6.59 | $6.30 | 287700 |
| 2025-10-10 | 6.64 | $6.23 | 329780 |
| 2025-10-09 | 6.70 | $6.39 | 264400 |
| 2025-10-08 | 6.74 | $6.42 | 307400 |
| 2025-10-07 | 6.79 | $6.43 | 394200 |
| 2025-10-06 | 6.84 | $6.50 | 456049 |
| 2025-10-03 | 6.88 | $6.55 | 330500 |
| 2025-10-02 | 6.93 | $6.66 | 441820 |
| 2025-10-01 | 6.97 | $6.61 | 260424 |
| 2025-09-30 | 7.02 | $6.71 | 344400 |
| 2025-09-29 | 7.06 | $6.85 | 277300 |
| 2025-09-26 | 7.09 | $6.97 | 305900 |
| 2025-09-25 | 7.11 | $6.94 | 196242 |
| 2025-09-24 | 7.15 | $7.02 | 186100 |
| 2025-09-23 | 7.17 | $7.07 | 248000 |
| 2025-09-22 | 7.20 | $7.08 | 222109 |
| 2025-09-19 | 7.22 | $7.10 | 965500 |
| 2025-09-18 | 7.25 | $7.13 | 282004 |
| 2025-09-17 | 7.27 | $6.94 | 395900 |
| 2025-09-16 | 7.31 | $7.05 | 297849 |
| 2025-09-15 | 7.34 | $7.02 | 273600 |
| 2025-09-12 | 7.38 | $7.11 | 177800 |
| 2025-09-11 | 7.41 | $7.23 | 229717 |
| 2025-09-10 | 7.42 | $7.12 | 212024 |
| 2025-09-09 | 7.45 | $7.14 | 164600 |
| 2025-09-08 | 7.47 | $7.32 | 200302 |
| 2025-09-05 | 7.47 | $7.41 | 167047 |
| 2025-09-04 | 7.47 | $7.53 | 210021 |
| 2025-09-03 | 7.44 | $7.50 | 236231 |
| 2025-09-02 | 7.42 | $7.53 | 271800 |
| 2025-08-29 | 7.39 | $7.63 | 654200 |
| 2025-08-28 | 7.34 | $7.64 | 644610 |
| 2025-08-27 | 7.29 | $7.77 | 403918 |
| 2025-08-26 | 7.23 | $7.65 | 221100 |
| 2025-08-25 | 7.17 | $7.60 | 183100 |
| 2025-08-22 | 7.11 | $7.65 | 357300 |
| 2025-08-21 | 7.05 | $7.25 | 201095 |
| 2025-08-20 | 7.02 | $7.25 | 167900 |
| 2025-08-19 | 7.00 | $7.25 | 194631 |
| 2025-08-18 | 6.97 | $7.15 | 206528 |
| 2025-08-15 | 6.95 | $7.09 | 157701 |
| 2025-08-14 | 6.94 | $7.15 | 189831 |
| 2025-08-13 | 6.93 | $7.27 | 232942 |
| 2025-08-12 | 6.90 | $7.12 | 209906 |
| 2025-08-11 | 6.88 | $6.85 | 191900 |
| 2025-08-08 | 6.90 | $6.82 | 261800 |
| 2025-08-07 | 6.92 | $6.83 | 262621 |
| 2025-08-06 | 6.94 | $6.81 | 228400 |
| 2025-08-05 | 6.96 | $6.71 | 156323 |
| 2025-08-04 | 7.00 | $6.69 | 161400 |
| 2025-08-01 | 7.04 | $6.65 | 242000 |
| 2025-07-31 | 7.09 | $6.82 | 329700 |
| 2025-07-30 | 7.12 | $6.79 | 256242 |
| 2025-07-29 | 7.16 | $6.94 | 263800 |
| 2025-07-28 | 7.18 | $7.07 | 201600 |
| 2025-07-25 | 7.20 | $7.11 | 142812 |
| 2025-07-24 | 7.21 | $7.04 | 174800 |
| 2025-07-23 | 7.22 | $7.30 | 194904 |
| 2025-07-22 | 7.21 | $7.36 | 210500 |
| 2025-07-21 | 7.19 | $7.11 | 169241 |
| 2025-07-18 | 7.20 | $7.06 | 183917 |
| 2025-07-17 | 7.21 | $7.08 | 190946 |
| 2025-07-16 | 7.22 | $7.20 | 192821 |
| 2025-07-15 | 7.21 | $7.20 | 181700 |
| 2025-07-14 | 7.21 | $7.37 | 259818 |
| 2025-07-11 | 7.18 | $7.34 | 182200 |
| 2025-07-10 | 7.16 | $7.40 | 220700 |
| 2025-07-09 | 7.14 | $7.21 | 162100 |
| 2025-07-08 | 7.13 | $7.22 | 229600 |
| 2025-07-07 | 7.12 | $7.08 | 188400 |
| 2025-07-03 | 7.13 | $7.27 | 83526 |
| 2025-07-02 | 7.11 | $7.26 | 191300 |
| 2025-07-01 | 7.10 | $7.24 | 311100 |
| 2025-06-30 | 7.08 | $6.97 | 307300 |
| 2025-06-27 | 7.10 | $7.17 | 809706 |
| 2025-06-26 | 7.09 | $7.18 | 254400 |
| 2025-06-25 | 7.09 | $7.05 | 272100 |
| 2025-06-24 | 7.09 | $7.06 | 223800 |
| 2025-06-23 | 7.10 | $7.02 | 255410 |
| 2025-06-20 | 7.10 | $6.92 | 464001 |
| 2025-06-18 | 7.12 | $7.06 | 230700 |
| 2025-06-17 | 7.12 | $7.00 | 243900 |
| 2025-06-16 | 7.14 | $7.13 | 229704 |
| 2025-06-13 | 7.13 | $6.95 | 245020 |
| 2025-06-12 | 7.15 | $7.20 | 118500 |
| 2025-06-11 | 7.15 | $7.23 | 141400 |
| 2025-06-10 | 7.14 | $7.33 | 189932 |
| 2025-06-09 | 7.12 | $7.30 | 235633 |
| 2025-06-06 | 7.10 | $7.15 | 186044 |
| 2025-06-05 | 7.10 | $7.00 | 246400 |
| 2025-06-04 | 7.11 | $7.06 | 229201 |
| 2025-06-03 | 7.11 | $7.17 | 216718 |
| 2025-06-02 | 7.11 | $7.11 | 305000 |
| 2025-05-30 | 7.10 | $7.13 | 370300 |
| 2025-05-29 | 7.10 | $7.18 | 157118 |
| 2025-05-28 | 7.09 | $7.13 | 183400 |
| 2025-05-27 | 7.08 | $7.13 | 185448 |
| 2025-05-23 | 7.08 | $6.93 | 208200 |
| 2025-05-22 | 7.09 | $6.91 | 156202 |
| 2025-05-21 | 7.11 | $6.90 | 215500 |
| 2025-05-20 | 7.12 | $7.12 | 176217 |
| 2025-05-19 | 7.12 | $7.18 | 198606 |
| 2025-05-16 | 7.10 | $7.25 | 255500 |
| 2025-05-15 | 7.08 | $7.21 | 184300 |
| 2025-05-14 | 7.06 | $7.20 | 229000 |
| 2025-05-13 | 7.04 | $7.30 | 230316 |
| 2025-05-12 | 7.01 | $7.29 | 333207 |
| 2025-05-09 | 6.97 | $6.98 | 254200 |
| 2025-05-08 | 6.96 | $7.09 | 233900 |
| 2025-05-07 | 6.94 | $6.99 | 476413 |
| 2025-05-06 | 6.93 | $7.03 | 555600 |
| 2025-05-05 | 6.90 | $7.01 | 408550 |
| 2025-05-02 | 6.88 | $7.03 | 413200 |
| 2025-05-01 | 6.85 | $6.95 | 448500 |
| 2025-04-30 | 6.83 | $6.87 | 243200 |
| 2025-04-29 | 6.82 | $6.92 | 194606 |
| 2025-04-28 | 6.80 | $7.03 | 256700 |
| 2025-04-25 | 6.78 | $7.03 | 166629 |
| 2025-04-24 | 6.75 | $7.01 | 228000 |
| 2025-04-23 | 6.73 | $6.93 | 336015 |
| 2025-04-22 | 6.72 | $6.88 | 260344 |
| 2025-04-21 | 6.72 | $6.84 | 318500 |
| 2025-04-17 | 6.72 | $6.81 | 427043 |
| 2025-04-16 | 6.73 | $6.88 | 594300 |
| 2025-04-15 | 6.74 | $6.81 | 701801 |
| 2025-04-14 | 6.76 | $6.69 | 523200 |
| 2025-04-11 | 6.79 | $6.56 | 475300 |
| 2025-04-10 | 6.84 | $6.39 | 704900 |
| 2025-04-09 | 6.91 | $6.75 | 715216 |
| 2025-04-08 | 6.96 | $6.11 | 521640 |
| 2025-04-07 | 7.07 | $6.25 | 1.0M |
| 2025-04-04 | 7.18 | $6.20 | 554000 |
| 2025-04-03 | 7.30 | $6.44 | 436827 |
| 2025-04-02 | 7.41 | $7.22 | 337723 |
| 2025-04-01 | 7.45 | $7.14 | 305413 |
| 2025-03-31 | 7.50 | $7.13 | 307342 |
| 2025-03-28 | 7.56 | $7.22 | 281600 |
| 2025-03-27 | 7.61 | $7.30 | 247000 |
| 2025-03-26 | 7.66 | $7.39 | 211600 |
| 2025-03-25 | 7.70 | $7.39 | 302649 |
| 2025-03-24 | 7.75 | $7.45 | 245206 |
| 2025-03-21 | 7.79 | $7.43 | 778844 |
| 2025-03-20 | 7.84 | $7.64 | 180925 |
| 2025-03-19 | 7.88 | $7.72 | 258430 |
| 2025-03-18 | 7.91 | $7.57 | 432900 |
| 2025-03-17 | 7.95 | $7.63 | 295727 |
| 2025-03-14 | 8.00 | $7.55 | 301700 |
| 2025-03-13 | 8.06 | $7.48 | 406438 |
| 2025-03-12 | 8.12 | $7.79 | 431005 |
| 2025-03-11 | 8.17 | $7.86 | 465200 |
| 2025-03-10 | 8.21 | $8.25 | 450500 |
| 2025-03-07 | 8.21 | $8.36 | 301939 |
| 2025-03-06 | 8.21 | $8.11 | 539000 |
| 2025-03-05 | 8.24 | $8.19 | 493846 |
| 2025-03-04 | 8.26 | $8.07 | 640107 |
| 2025-03-03 | 8.29 | $8.13 | 466100 |
| 2025-02-28 | 8.32 | $8.08 | 1.8M |
| 2025-02-27 | 8.36 | $8.06 | 596100 |
| 2025-02-26 | 8.40 | $8.24 | 638901 |
| 2025-02-25 | 8.43 | $8.09 | 408800 |
| 2025-02-24 | 8.48 | $8.10 | 285200 |
| 2025-02-21 | 8.53 | $8.11 | 391400 |
| 2025-02-20 | 8.58 | $8.30 | 317714 |
| 2025-02-19 | 8.61 | $8.42 | 239326 |
| 2025-02-18 | 8.64 | $8.54 | 223827 |
| 2025-02-14 | 8.66 | $8.43 | 172100 |
| 2025-02-13 | 8.68 | $8.50 | 290613 |
| 2025-02-12 | 8.71 | $8.42 | 240438 |
| 2025-02-11 | 8.74 | $8.62 | 231924 |
| 2025-02-10 | 8.75 | $8.68 | 209900 |
| 2025-02-07 | 8.76 | $8.81 | 223031 |
| 2025-02-06 | 8.75 | $8.85 | 218735 |
| 2025-02-05 | 8.74 | $8.69 | 233314 |
| 2025-02-04 | 8.75 | $8.69 | 149045 |
| 2025-02-03 | 8.75 | $8.68 | 285100 |
| 2025-01-31 | 8.76 | $8.74 | 234600 |
| 2025-01-30 | 8.76 | $8.76 | 260529 |
| 2025-01-29 | 8.76 | $8.65 | 202400 |
| 2025-01-28 | 8.77 | $8.89 | 160400 |
| 2025-01-27 | 8.76 | $8.89 | 204300 |
| 2025-01-24 | 8.76 | $8.68 | 281042 |
| 2025-01-23 | 8.77 | $8.71 | 209000 |
| 2025-01-22 | 8.79 | $8.72 | 130404 |
| 2025-01-21 | 8.80 | $8.79 | 233000 |
| 2025-01-17 | 8.81 | $8.83 | 341600 |
| 2025-01-16 | 8.82 | $8.79 | 324327 |
| 2025-01-15 | 8.84 | $8.89 | 191600 |
| 2025-01-14 | 8.85 | $8.69 | 198700 |
| 2025-01-13 | 8.89 | $8.69 | 198200 |
| 2025-01-10 | 8.93 | $8.73 | 472500 |
| 2025-01-08 | 8.97 | $8.63 | 279000 |
| 2025-01-07 | 9.03 | $8.55 | 281700 |
| 2025-01-06 | 9.10 | $8.69 | 181633 |
| 2025-01-03 | 9.17 | $8.81 | 147500 |
| 2025-01-02 | 9.22 | $8.79 | 211525 |
| 2024-12-31 | 9.28 | $8.95 | 210702 |
| 2024-12-30 | 9.33 | $8.98 | 176000 |
| 2024-12-27 | 9.37 | $8.98 | 155968 |
| 2024-12-26 | 9.42 | $9.27 | 96200 |
| 2024-12-24 | 9.43 | $9.25 | 94538 |
| 2024-12-23 | 9.45 | $9.15 | 231900 |
| 2024-12-20 | 9.48 | $9.17 | 666800 |
| 2024-12-19 | 9.51 | $9.00 | 244348 |
| 2024-12-18 | 9.55 | $9.04 | 282709 |
| 2024-12-17 | 9.59 | $9.60 | 230900 |
| 2024-12-16 | 9.57 | $9.71 | 200200 |
| 2024-12-13 | 9.54 | $9.67 | 190900 |
| 2024-12-12 | 9.50 | $9.75 | 192242 |
| 2024-12-11 | 9.46 | $9.88 | 365000 |
| 2024-12-10 | 9.40 | $9.87 | 260748 |
| 2024-12-09 | 9.34 | $9.69 | 254743 |
| 2024-12-06 | 9.29 | $9.60 | 533400 |
| 2024-12-05 | 9.25 | $9.64 | 303548 |
| 2024-12-04 | 9.20 | $9.72 | 336800 |
| 2024-12-03 | 9.13 | $9.51 | 358329 |
| 2024-12-02 | 9.07 | $9.20 | 362005 |
| 2024-11-29 | 9.04 | $9.21 | 288000 |
| 2024-11-27 | 9.00 | $9.26 | 198300 |
| 2024-11-26 | 8.95 | $9.25 | 438600 |
| 2024-11-25 | 8.90 | $9.30 | 511818 |
| 2024-11-22 | 8.84 | $9.21 | 227233 |
| 2024-11-21 | 8.78 | $9.07 | 200400 |
| 2024-11-20 | 8.73 | $8.78 | 296100 |
| 2024-11-19 | 8.70 | $8.70 | 214800 |
| 2024-11-18 | 8.68 | $8.74 | 213329 |
| 2024-11-15 | 8.66 | $8.86 | 242300 |
| 2024-11-14 | 8.62 | $9.00 | 250737 |
| 2024-11-13 | 8.57 | $9.24 | 452600 |
| 2024-11-12 | 8.49 | $9.21 | 376800 |
| 2024-11-11 | 8.41 | $9.23 | 342134 |
| 2024-11-08 | 8.32 | $8.98 | 489931 |
| 2024-11-07 | 8.26 | $9.14 | 893814 |
| 2024-11-06 | 8.18 | $8.41 | 984027 |
| 2024-11-05 | 8.16 | $7.90 | 410800 |
| 2024-11-04 | 8.20 | $7.80 | 542500 |
| 2024-11-01 | 8.25 | $7.86 | 561614 |
| 2024-10-31 | 8.30 | $7.90 | 463100 |
| 2024-10-30 | 8.34 | $8.30 | 2.1M |
| 2024-10-29 | 8.35 | $8.25 | 733687 |
| 2024-10-28 | 8.36 | $8.25 | 537100 |
| 2024-10-25 | 8.38 | $8.20 | 846003 |
| 2024-10-24 | 8.40 | $8.30 | 406900 |
| 2024-10-23 | 8.42 | $8.17 | 598000 |
| 2024-10-22 | 8.45 | $8.27 | 374626 |
| 2024-10-21 | 8.47 | $8.32 | 457411 |
| 2024-10-18 | 8.49 | $8.48 | 1.2M |
| 2024-10-17 | 8.50 | $8.65 | 252512 |
| 2024-10-16 | 8.49 | $8.65 | 282300 |
| 2024-10-15 | 8.49 | $8.52 | 222200 |
| 2024-10-14 | 8.49 | $8.44 | 212300 |
| 2024-10-11 | 8.51 | $8.43 | 315100 |
| 2024-10-10 | 8.52 | $8.29 | 169718 |
| 2024-10-09 | 8.55 | $8.29 | 184103 |
| 2024-10-08 | 8.57 | $8.35 | 213700 |
| 2024-10-07 | 8.59 | $8.42 | 175000 |
| 2024-10-04 | 8.60 | $8.56 | 205517 |
| 2024-10-03 | 8.60 | $8.36 | 160000 |
| 2024-10-02 | 8.61 | $8.47 | 160902 |
| 2024-10-01 | 8.61 | $8.48 | 405103 |
| 2024-09-30 | 8.61 | $8.52 | 321938 |
| 2024-09-27 | 8.61 | $8.63 | 413200 |
| 2024-09-26 | 8.60 | $8.72 | 278421 |
| 2024-09-25 | 8.57 | $8.75 | 223711 |
| 2024-09-24 | 8.54 | $8.95 | 214400 |
| 2024-09-23 | 8.50 | $8.92 | 170711 |
| 2024-09-20 | 8.45 | $9.02 | 681538 |
| 2024-09-19 | 8.39 | $9.08 | 296000 |
| 2024-09-18 | 8.31 | $8.51 | 211800 |
| 2024-09-17 | 8.30 | $8.49 | 176800 |
| 2024-09-16 | 8.28 | $8.32 | 180200 |
| 2024-09-13 | 8.27 | $8.35 | 216022 |
| 2024-09-12 | 8.27 | $8.19 | 301300 |
| 2024-09-11 | 8.27 | $8.08 | 207600 |
| 2024-09-10 | 8.29 | $8.17 | 227740 |
| 2024-09-09 | 8.30 | $8.15 | 351100 |
| 2024-09-06 | 8.30 | $8.14 | 177300 |
| 2024-09-05 | 8.31 | $8.14 | 253000 |
| 2024-09-04 | 8.31 | $8.23 | 166136 |
| 2024-09-03 | 8.31 | $8.41 | 197800 |
| 2024-08-30 | 8.29 | $8.56 | 178900 |
| 2024-08-29 | 8.25 | $8.51 | 222509 |
| 2024-08-28 | 8.22 | $8.37 | 241341 |
| 2024-08-27 | 8.20 | $8.44 | 171200 |
| 2024-08-26 | 8.18 | $8.55 | 196220 |
| 2024-08-23 | 8.15 | $8.55 | 383730 |
| 2024-08-22 | 8.12 | $8.25 | 285347 |
| 2024-08-21 | 8.13 | $8.21 | 269907 |
| 2024-08-20 | 8.14 | $8.14 | 231500 |
| 2024-08-19 | 8.16 | $8.26 | 288900 |
| 2024-08-16 | 8.17 | $8.10 | 301127 |
| 2024-08-15 | 8.20 | $8.06 | 369543 |
| 2024-08-14 | 8.24 | $7.79 | 281632 |
| 2024-08-13 | 8.31 | $7.92 | 188644 |
| 2024-08-12 | 8.37 | $7.72 | 245800 |
| 2024-08-09 | 8.46 | $7.99 | 217821 |
| 2024-08-08 | 8.52 | $7.98 | 274300 |
| 2024-08-07 | 8.59 | $7.87 | 455421 |
| 2024-08-06 | 8.67 | $8.11 | 427545 |
| 2024-08-05 | 8.73 | $8.00 | 637500 |
| 2024-08-02 | 8.80 | $8.60 | 342800 |
| 2024-08-01 | 8.82 | $8.67 | 527500 |
| 2024-07-31 | 8.82 | $8.79 | 340217 |
| 2024-07-30 | 8.82 | $8.88 | 290236 |
| 2024-07-29 | 8.80 | $8.86 | 213302 |
| 2024-07-26 | 8.78 | $8.96 | 283600 |
| 2024-07-25 | 8.76 | $8.85 | 662136 |
| 2024-07-24 | 8.73 | $8.79 | 418339 |
| 2024-07-23 | 8.71 | $9.05 | 379818 |
| 2024-07-22 | 8.67 | $8.79 | 242422 |
| 2024-07-19 | 8.64 | $8.73 | 239100 |
| 2024-07-18 | 8.62 | $8.68 | 332700 |
| 2024-07-17 | 8.60 | $9.10 | 354000 |
| 2024-07-16 | 8.54 | $9.14 | 565542 |
| 2024-07-15 | 8.47 | $8.76 | 342500 |
| 2024-07-12 | 8.44 | $8.67 | 317900 |
| 2024-07-11 | 8.41 | $8.58 | 394236 |
| 2024-07-10 | 8.39 | $8.46 | 253314 |
| 2024-07-09 | 8.38 | $8.34 | 206939 |
| 2024-07-08 | 8.38 | $8.51 | 234700 |
| 2024-07-05 | 8.37 | $8.49 | 496122 |
| 2024-07-03 | 8.36 | $8.40 | 285800 |
| 2024-07-02 | 8.36 | $8.53 | 815946 |
| 2024-07-01 | 8.35 | $8.36 | 412300 |
| 2024-06-28 | 8.36 | $8.52 | 1.6M |
| 2024-06-27 | 8.35 | $8.23 | 424125 |
| 2024-06-26 | 8.36 | $8.15 | 657236 |
| 2024-06-25 | 8.39 | $8.23 | 851803 |
| 2024-06-24 | 8.41 | $8.33 | 787216 |
| 2024-06-21 | 8.43 | $8.26 | 10.4M |
| 2024-06-20 | 8.45 | $8.40 | 813216 |
| 2024-06-18 | 8.46 | $8.35 | 687238 |
| 2024-06-17 | 8.48 | $8.37 | 654503 |
| 2024-06-14 | 8.50 | $8.28 | 590626 |
| 2024-06-13 | 8.53 | $8.44 | 701212 |
| 2024-06-12 | 8.55 | $8.45 | 788610 |
| 2024-06-11 | 8.57 | $8.26 | 827900 |
| 2024-06-10 | 8.61 | $8.27 | 2.0M |
| 2024-06-07 | 8.66 | $8.57 | 209048 |
| 2024-06-06 | 8.68 | $8.72 | 260135 |
| 2024-06-05 | 8.68 | $8.77 | 356204 |
| 2024-06-04 | 8.69 | $8.71 | 506539 |
| 2024-06-03 | 8.70 | $8.72 | 335300 |
| 2024-05-31 | 8.71 | $8.46 | 288635 |
| 2024-05-30 | 8.75 | $8.39 | 623900 |
| 2024-05-29 | 8.80 | $8.33 | 267000 |
| 2024-05-28 | 8.86 | $8.50 | 514400 |
| 2024-05-24 | 8.91 | $8.52 | 410100 |
| 2024-05-23 | 8.96 | $8.56 | 466500 |
| 2024-05-22 | 9.00 | $8.77 | 182520 |
| 2024-05-21 | 9.04 | $8.86 | 181700 |
| 2024-05-20 | 9.06 | $8.95 | 233200 |
| 2024-05-17 | 9.08 | $9.02 | 193000 |
| 2024-05-16 | 9.09 | $9.06 | 225112 |
| 2024-05-15 | 9.10 | $9.02 | 268635 |
| 2024-05-14 | 9.12 | $9.01 | 246200 |
| 2024-05-13 | 9.14 | $8.93 | 253604 |
| 2024-05-10 | 9.17 | $9.03 | 188945 |
| 2024-05-09 | 9.19 | $9.06 | 196149 |
| 2024-05-08 | 9.21 | $8.99 | 365200 |
| 2024-05-07 | 9.25 | $9.19 | 411800 |
| 2024-05-06 | 9.27 | $9.02 | 518443 |
| 2024-05-03 | 9.31 | $9.18 | 191700 |
| 2024-05-02 | 9.33 | $9.17 | 244005 |
| 2024-05-01 | 9.37 | $9.13 | 208702 |
| 2024-04-30 | 9.41 | $9.17 | 316538 |
| 2024-04-29 | 9.45 | $9.33 | 249000 |
| 2024-04-26 | 9.47 | $9.30 | 269400 |
| 2024-04-25 | 9.51 | $9.14 | 212700 |
| 2024-04-24 | 9.56 | $9.38 | 225649 |
| 2024-04-23 | 9.60 | $9.51 | 189700 |
| 2024-04-22 | 9.62 | $9.37 | 414900 |
| 2024-04-19 | 9.66 | $9.29 | 280500 |
| 2024-04-18 | 9.71 | $9.25 | 525900 |
| 2024-04-17 | 9.78 | $9.16 | 400600 |
| 2024-04-16 | 9.85 | $9.35 | 259806 |
| 2024-04-15 | 9.91 | $9.58 | 293700 |
| 2024-04-12 | 9.95 | $9.74 | 208825 |
| 2024-04-11 | 9.98 | $9.87 | 136015 |
| 2024-04-10 | 9.99 | $9.79 | 205321 |
| 2024-04-09 | 10.01 | $10.14 | 102400 |
| 2024-04-08 | 10.00 | $10.05 | 208528 |
| 2024-04-05 | 10.00 | $9.82 | 172523 |
| 2024-04-04 | 10.03 | $9.84 | 203500 |
| 2024-04-03 | 10.05 | $9.94 | 215300 |
| 2024-04-02 | 10.06 | $9.90 | 294920 |
| 2024-04-01 | 10.08 | $10.00 | 129900 |
| 2024-03-28 | 10.09 | $10.11 | 214640 |
| 2024-03-27 | 10.09 | $10.13 | 189500 |
| 2024-03-26 | 10.09 | $9.88 | 112100 |
| 2024-03-25 | 10.11 | $10.02 | 152500 |
| 2024-03-22 | 10.12 | $10.14 | 154600 |
| 2024-03-21 | 10.12 | $10.28 | 256300 |
| 2024-03-20 | 10.11 | $10.16 | 137827 |
| 2024-03-19 | 10.11 | $10.05 | 144139 |
| 2024-03-18 | 10.12 | $9.98 | 189200 |
| 2024-03-15 | 10.15 | $10.04 | 555021 |
| 2024-03-14 | 10.17 | $10.11 | 214700 |
| 2024-03-13 | 10.18 | $10.11 | 241400 |
| 2024-03-12 | 10.20 | $10.16 | 505929 |
| 2024-03-11 | 10.21 | $10.16 | 164100 |
| 2024-03-08 | 10.22 | $10.21 | 205701 |
| 2024-03-07 | 10.24 | $10.00 | 125500 |
| 2024-03-06 | 10.27 | $10.10 | 147000 |
| 2024-03-05 | 10.30 | $9.96 | 237700 |
| 2024-03-04 | 10.34 | $9.99 | 239400 |
| 2024-03-01 | 10.38 | $10.39 | 196823 |
| 2024-02-29 | 10.38 | $10.20 | 353538 |
| 2024-02-28 | 10.41 | $10.26 | 240400 |
| 2024-02-27 | 10.43 | $10.00 | 333505 |
| 2024-02-26 | 10.48 | $10.26 | 172334 |
| 2024-02-23 | 10.51 | $10.43 | 177014 |
| 2024-02-22 | 10.52 | $10.60 | 226500 |
| 2024-02-21 | 10.52 | $10.56 | 159712 |
| 2024-02-20 | 10.53 | $10.36 | 181100 |
| 2024-02-16 | 10.55 | $10.50 | 213600 |
| 2024-02-15 | 10.57 | $10.71 | 223900 |
| 2024-02-14 | 10.56 | $10.29 | 367500 |
| 2024-02-13 | 10.59 | $10.22 | 303026 |
| 2024-02-12 | 10.63 | $10.64 | 166500 |
| 2024-02-09 | 10.63 | $10.63 | 157043 |
| 2024-02-08 | 10.63 | $10.59 | 159205 |
| 2024-02-07 | 10.63 | $10.42 | 199700 |
| 2024-02-06 | 10.66 | $10.49 | 176502 |
| 2024-02-05 | 10.68 | $10.44 | 142826 |
| 2024-02-02 | 10.70 | $10.52 | 143307 |
| 2024-02-01 | 10.72 | $10.63 | 206800 |
| 2024-01-31 | 10.73 | $10.50 | 284300 |
| 2024-01-30 | 10.76 | $10.89 | 161800 |
| 2024-01-29 | 10.74 | $10.97 | 165400 |
| 2024-01-26 | 10.72 | $10.91 | 147420 |
| 2024-01-25 | 10.71 | $10.88 | 206700 |
| 2024-01-24 | 10.69 | $10.66 | 303621 |
| 2024-01-23 | 10.70 | $10.77 | 200100 |
| 2024-01-22 | 10.70 | $10.88 | 263940 |
| 2024-01-19 | 10.69 | $10.63 | 182900 |
| 2024-01-18 | 10.70 | $10.41 | 199100 |
| 2024-01-17 | 10.73 | $10.36 | 184125 |
| 2024-01-16 | 10.77 | $10.49 | 299738 |
| 2024-01-12 | 10.80 | $10.62 | 153600 |
| 2024-01-11 | 10.82 | $10.73 | 177500 |
| 2024-01-10 | 10.82 | $10.83 | 158619 |
| 2024-01-09 | 10.82 | $10.79 | 206100 |
| 2024-01-08 | 10.81 | $10.99 | 208931 |
| 2024-01-05 | 10.78 | $10.87 | 244709 |
| 2024-01-04 | 10.76 | $10.74 | 236432 |
| 2024-01-03 | 10.75 | $10.72 | 188600 |
| 2024-01-02 | 10.73 | $10.87 | 247100 |
| 2023-12-29 | 10.70 | $10.72 | 194700 |
| 2023-12-28 | 10.68 | $10.96 | 152600 |
| 2023-12-27 | 10.63 | $10.99 | 138700 |
| 2023-12-26 | 10.58 | $11.00 | 173100 |
| 2023-12-22 | 10.51 | $10.79 | 165500 |
| 2023-12-21 | 10.47 | $10.78 | 177123 |
| 2023-12-20 | 10.41 | $10.66 | 261600 |
| 2023-12-19 | 10.37 | $10.58 | 389700 |
| 2023-12-18 | 10.33 | $10.56 | 231310 |
| 2023-12-15 | 10.30 | $10.59 | 853135 |
| 2023-12-14 | 10.25 | $10.98 | 388232 |
| 2023-12-13 | 10.17 | $10.84 | 433055 |
| 2023-12-12 | 10.09 | $10.58 | 221300 |
| 2023-12-11 | 10.04 | $10.39 | 294100 |
| 2023-12-08 | 10.00 | $10.17 | 187800 |
| 2023-12-07 | 9.97 | $10.05 | 258425 |
| 2023-12-06 | 9.96 | $9.88 | 141900 |
| 2023-12-05 | 9.96 | $9.96 | 348702 |
| 2023-12-04 | 9.95 | $10.21 | 224445 |
| 2023-12-01 | 9.92 | $10.11 | 211932 |
| 2023-11-30 | 9.90 | $9.91 | 198800 |
| 2023-11-29 | 9.90 | $9.86 | 171643 |
| 2023-11-28 | 9.89 | $9.95 | 137600 |
| 2023-11-27 | 9.88 | $9.84 | 144100 |
| 2023-11-24 | 9.87 | $9.96 | 67300 |
| 2023-11-22 | 9.85 | $9.85 | 99829 |
| 2023-11-21 | 9.83 | $9.89 | 153100 |
| 2023-11-20 | 9.81 | $10.14 | 140745 |
| 2023-11-17 | 9.77 | $10.20 | 752200 |
| 2023-11-16 | 9.71 | $9.99 | 152600 |
| 2023-11-15 | 9.68 | $10.05 | 194600 |
| 2023-11-14 | 9.63 | $10.12 | 302100 |
| 2023-11-13 | 9.58 | $9.49 | 141400 |
| 2023-11-10 | 9.59 | $9.50 | 155436 |
| 2023-11-09 | 9.60 | $9.43 | 180518 |
| 2023-11-08 | 9.62 | $9.45 | 245500 |
| 2023-11-07 | 9.64 | $9.86 | 189300 |
| 2023-11-06 | 9.62 | $10.05 | 183000 |
| 2023-11-03 | 9.59 | $10.27 | 240700 |
| 2023-11-02 | 9.52 | $9.96 | 282422 |
| 2023-11-01 | 9.49 | $9.33 | 282400 |
| 2023-10-31 | 9.52 | $9.25 | 234634 |
| 2023-10-30 | 9.55 | $9.22 | 183800 |
| 2023-10-27 | 9.59 | $8.99 | 207700 |
| 2023-10-26 | 9.66 | $9.44 | 126046 |
| 2023-10-25 | 9.68 | $9.36 | 220900 |
| 2023-10-24 | 9.72 | $9.58 | 245138 |
| 2023-10-23 | 9.73 | $9.54 | 153600 |
| 2023-10-20 | 9.74 | $9.46 | 190349 |
| 2023-10-19 | 9.76 | $9.59 | 370300 |
| 2023-10-18 | 9.77 | $9.88 | 194400 |
| 2023-10-17 | 9.75 | $10.09 | 270700 |
| 2023-10-16 | 9.71 | $9.86 | 169315 |
| 2023-10-13 | 9.69 | $9.69 | 133513 |
| 2023-10-12 | 9.69 | $9.93 | 157400 |
| 2023-10-11 | 9.66 | $9.85 | 110035 |
| 2023-10-10 | 9.64 | $9.86 | 156400 |
| 2023-10-09 | 9.62 | $9.82 | 420200 |
| 2023-10-06 | 9.61 | $9.64 | 166200 |
| 2023-10-05 | 9.61 | $9.65 | 179606 |
| 2023-10-04 | 9.61 | $9.68 | 199720 |
| 2023-10-03 | 9.61 | $9.43 | 684900 |
| 2023-10-02 | 9.64 | $9.63 | 331200 |
| 2023-09-29 | 9.64 | $9.57 | 214300 |
| 2023-09-28 | 9.65 | $9.69 | 273622 |
| 2023-09-27 | 9.66 | $9.61 | 225300 |
| 2023-09-26 | 9.67 | $9.36 | 224401 |
| 2023-09-25 | 9.70 | $9.48 | 386842 |
| 2023-09-22 | 9.73 | $9.39 | 143720 |
| 2023-09-21 | 9.75 | $9.60 | 168848 |
| 2023-09-20 | 9.76 | $9.64 | 176011 |
| 2023-09-19 | 9.76 | $9.67 | 126300 |
| 2023-09-18 | 9.76 | $9.73 | 117420 |
| 2023-09-15 | 9.75 | $9.96 | 737306 |
| 2023-09-14 | 9.71 | $9.89 | 151646 |
| 2023-09-13 | 9.67 | $9.73 | 188000 |
| 2023-09-12 | 9.65 | $9.98 | 132718 |
| 2023-09-11 | 9.60 | $9.84 | 161600 |
| 2023-09-08 | 9.56 | $9.84 | 160217 |
| 2023-09-07 | 9.52 | $9.70 | 252631 |
| 2023-09-06 | 9.50 | $9.76 | 141300 |
| 2023-09-05 | 9.46 | $9.71 | 251500 |
| 2023-09-01 | 9.44 | $9.78 | 142228 |
| 2023-08-31 | 9.40 | $9.78 | 574600 |
| 2023-08-30 | 9.36 | $9.79 | 143000 |
| 2023-08-29 | 9.32 | $9.81 | 149814 |
| 2023-08-28 | 9.27 | $9.60 | 252016 |
| 2023-08-25 | 9.25 | $9.04 | 151700 |
| 2023-08-24 | 9.28 | $9.09 | 139900 |
| 2023-08-23 | 9.30 | $9.21 | 103500 |
| 2023-08-22 | 9.32 | $9.17 | 71237 |
| 2023-08-21 | 9.34 | $9.12 | 132300 |
| 2023-08-18 | 9.36 | $9.24 | 164200 |
| 2023-08-17 | 9.38 | $9.11 | 139600 |
| 2023-08-16 | 9.41 | $9.15 | 153740 |
| 2023-08-15 | 9.43 | $9.16 | 295002 |
| 2023-08-14 | 9.46 | $9.36 | 136900 |
| 2023-08-11 | 9.47 | $9.44 | 140834 |
| 2023-08-10 | 9.48 | $9.47 | 130400 |
| 2023-08-09 | 9.48 | $9.58 | 149230 |
| 2023-08-08 | 9.47 | $9.63 | 196700 |
| 2023-08-07 | 9.46 | $9.63 | 170300 |
| 2023-08-04 | 9.45 | $9.35 | 152316 |
| 2023-08-03 | 9.47 | $9.30 | 224604 |
| 2023-08-02 | 9.49 | $9.56 | 255617 |
| 2023-08-01 | 9.49 | $9.44 | 149122 |
| 2023-07-31 | 9.50 | $9.60 | 209821 |
| 2023-07-28 | 9.49 | $9.45 | 149637 |
| 2023-07-27 | 9.50 | $9.26 | 193200 |
| 2023-07-26 | 9.52 | $9.38 | 236800 |
| 2023-07-25 | 9.54 | $9.29 | 292832 |
| 2023-07-24 | 9.56 | $9.26 | 196617 |
| 2023-07-21 | 9.58 | $9.46 | 227600 |
| 2023-07-20 | 9.59 | $9.49 | 249200 |
| 2023-07-19 | 9.59 | $9.65 | 125000 |
| 2023-07-18 | 9.57 | $9.67 | 141300 |
| 2023-07-17 | 9.55 | $9.58 | 135300 |
| 2023-07-14 | 9.54 | $9.63 | 170000 |
| 2023-07-13 | 9.53 | $9.71 | 165621 |
| 2023-07-12 | 9.50 | $9.69 | 209100 |
| 2023-07-11 | 9.48 | $9.81 | 166200 |
| 2023-07-10 | 9.45 | $9.72 | 205935 |
| 2023-07-07 | 9.43 | $9.59 | 247310 |
| 2023-07-06 | 9.42 | $9.47 | 195700 |
| 2023-07-05 | 9.43 | $9.47 | 214300 |
| 2023-07-03 | 9.43 | $9.80 | 133900 |
| 2023-06-30 | 9.41 | $9.36 | 309382 |
| 2023-06-29 | 9.43 | $9.33 | 225534 |
| 2023-06-28 | 9.45 | $9.18 | 197800 |
| 2023-06-27 | 9.49 | $9.31 | 150200 |
| 2023-06-26 | 9.52 | $9.19 | 272458 |
| 2023-06-23 | 9.55 | $9.09 | 412442 |
| 2023-06-22 | 9.60 | $9.24 | 242829 |
| 2023-06-21 | 9.63 | $9.32 | 174000 |
| 2023-06-20 | 9.66 | $9.50 | 195800 |
| 2023-06-16 | 9.68 | $9.59 | 1.2M |
| 2023-06-15 | 9.68 | $9.50 | 455900 |
| 2023-06-14 | 9.70 | $9.40 | 262261 |
| 2023-06-13 | 9.73 | $9.56 | 234718 |
| 2023-06-12 | 9.75 | $9.73 | 193800 |
| 2023-06-09 | 9.75 | $9.95 | 134833 |
| 2023-06-08 | 9.73 | $10.18 | 165838 |
| 2023-06-07 | 9.69 | $10.27 | 277349 |
| 2023-06-06 | 9.64 | $10.04 | 253206 |
| 2023-06-05 | 9.60 | $9.69 | 179837 |
| 2023-06-02 | 9.61 | $9.84 | 247708 |
| 2023-06-01 | 9.60 | $9.27 | 218100 |
| 2023-05-31 | 9.65 | $9.39 | 388820 |
| 2023-05-30 | 9.70 | $9.32 | 117700 |
| 2023-05-26 | 9.75 | $9.31 | 170234 |
| 2023-05-25 | 9.81 | $9.33 | 145800 |
| 2023-05-24 | 9.87 | $9.37 | 209400 |
| 2023-05-23 | 9.93 | $9.52 | 176400 |
| 2023-05-22 | 9.97 | $9.68 | 172500 |
| 2023-05-19 | 10.01 | $9.94 | 146631 |
| 2023-05-18 | 10.02 | $10.08 | 230800 |
| 2023-05-17 | 10.02 | $9.99 | 183700 |
| 2023-05-16 | 10.03 | $9.84 | 177612 |
| 2023-05-15 | 10.06 | $9.91 | 171805 |
| 2023-05-12 | 10.09 | $9.92 | 124121 |
| 2023-05-11 | 10.12 | $9.90 | 181336 |
| 2023-05-10 | 10.15 | $10.01 | 174601 |
| 2023-05-09 | 10.17 | $10.09 | 190300 |
| 2023-05-08 | 10.19 | $10.04 | 163300 |
| 2023-05-05 | 10.21 | $10.23 | 195519 |
| 2023-05-04 | 10.22 | $10.01 | 494617 |
| 2023-05-03 | 10.25 | $10.14 | 180138 |
| 2023-05-02 | 10.27 | $9.97 | 184700 |
| 2023-05-01 | 10.30 | $10.31 | 277732 |
| 2023-04-28 | 10.31 | $10.24 | 195600 |
| 2023-04-27 | 10.32 | $9.98 | 185916 |
| 2023-04-26 | 10.36 | $9.96 | 225600 |
| 2023-04-25 | 10.40 | $10.03 | 148317 |
| 2023-04-24 | 10.43 | $10.30 | 172300 |
| 2023-04-21 | 10.44 | $10.35 | 131000 |
| 2023-04-20 | 10.44 | $10.40 | 160100 |
| 2023-04-19 | 10.42 | $10.63 | 199500 |
| 2023-04-18 | 10.39 | $10.71 | 185500 |
| 2023-04-17 | 10.34 | $10.53 | 154400 |
| 2023-04-14 | 10.30 | $10.36 | 162620 |
| 2023-04-13 | 10.29 | $10.54 | 158514 |
| 2023-04-12 | 10.25 | $10.32 | 178138 |
| 2023-04-11 | 10.23 | $10.40 | 249249 |
| 2023-04-10 | 10.21 | $10.43 | 176547 |
| 2023-04-06 | 10.19 | $10.46 | 168334 |
| 2023-04-05 | 10.16 | $10.26 | 230400 |
| 2023-04-04 | 10.17 | $10.39 | 234043 |
| 2023-04-03 | 10.17 | $10.50 | 267732 |
| 2023-03-31 | 10.16 | $10.49 | 272300 |
| 2023-03-30 | 10.17 | $10.15 | 215600 |
| 2023-03-29 | 10.22 | $10.28 | 337495 |
| 2023-03-28 | 10.27 | $10.15 | 257816 |
| 2023-03-27 | 10.33 | $10.03 | 335810 |
| 2023-03-24 | 10.43 | $9.87 | 952700 |
| 2023-03-23 | 10.55 | $9.60 | 549800 |
| 2023-03-22 | 10.71 | $9.56 | 1.3M |
| 2023-03-21 | 10.90 | $9.91 | 907005 |
| 2023-03-20 | 11.06 | $9.90 | 514000 |
| 2023-03-17 | 11.24 | $9.65 | 1.7M |
| 2023-03-16 | 11.47 | $10.26 | 677050 |
| 2023-03-15 | 11.65 | $10.29 | 816000 |
| 2023-03-14 | 11.85 | $10.55 | 328500 |
| 2023-03-13 | 12.03 | $10.49 | 345575 |
| 2023-03-10 | 12.24 | $10.85 | 466700 |
| 2023-03-09 | 12.42 | $11.24 | 387022 |
| 2023-03-08 | 12.57 | $11.93 | 294842 |
| 2023-03-07 | 12.67 | $11.85 | 175933 |
| 2023-03-06 | 12.79 | $12.18 | 276014 |
| 2023-03-03 | 12.89 | $12.41 | 292800 |
| 2023-03-02 | 12.97 | $12.34 | 304100 |
| 2023-03-01 | 13.06 | $12.45 | 348800 |
| 2023-02-28 | 13.16 | $12.21 | 489943 |
| 2023-02-27 | 13.28 | $12.57 | 328538 |
| 2023-02-24 | 13.38 | $12.63 | 289100 |
| 2023-02-23 | 13.48 | $12.98 | 263100 |
| 2023-02-22 | 13.54 | $13.14 | 246300 |
| 2023-02-21 | 13.60 | $13.07 | 174700 |
| 2023-02-17 | 13.66 | $13.35 | 232500 |
| 2023-02-16 | 13.69 | $13.52 | 270200 |
| 2023-02-15 | 13.70 | $13.57 | 149800 |
| 2023-02-14 | 13.70 | $13.46 | 137600 |
| 2023-02-13 | 13.72 | $13.50 | 100000 |
| 2023-02-10 | 13.72 | $13.28 | 141342 |
| 2023-02-09 | 13.74 | $13.56 | 103533 |
| 2023-02-08 | 13.73 | $13.58 | 94600 |
| 2023-02-07 | 13.72 | $13.86 | 145200 |
| 2023-02-06 | 13.66 | $13.89 | 243700 |
| 2023-02-03 | 13.60 | $14.20 | 196332 |
| 2023-02-02 | 13.49 | $14.22 | 207300 |
| 2023-02-01 | 13.38 | $14.04 | 230420 |
| 2023-01-31 | 13.26 | $14.21 | 309689 |
| 2023-01-30 | 13.13 | $13.86 | 255216 |
| 2023-01-27 | 13.01 | $13.87 | 106606 |
| 2023-01-26 | 12.89 | $13.78 | 152300 |
| 2023-01-25 | 12.77 | $13.61 | 94200 |
| 2023-01-24 | 12.66 | $13.33 | 94500 |
| 2023-01-23 | 12.58 | $13.24 | 130141 |
| 2023-01-20 | 12.49 | $13.11 | 174835 |
| 2023-01-19 | 12.42 | $12.82 | 175600 |
| 2023-01-18 | 12.38 | $12.74 | 235200 |
| 2023-01-17 | 12.34 | $12.96 | 178605 |
| 2023-01-13 | 12.28 | $12.71 | 206200 |
| 2023-01-12 | 12.25 | $12.84 | 223600 |
| 2023-01-11 | 12.21 | $12.54 | 155524 |
| 2023-01-10 | 12.21 | $12.17 | 423035 |
| 2023-01-09 | 12.24 | $12.00 | 195046 |
| 2023-01-06 | 12.30 | $12.01 | 148511 |
| 2023-01-05 | 12.36 | $11.74 | 175000 |
| 2023-01-04 | 12.45 | $11.97 | 378814 |
| 2023-01-03 | 12.52 | $11.76 | 206000 |
| 2022-12-30 | 12.61 | $12.27 | 172300 |
| 2022-12-29 | 12.67 | $12.23 | 111600 |
| 2022-12-28 | 12.73 | $12.08 | 138643 |
| 2022-12-27 | 12.81 | $12.40 | 101300 |
| 2022-12-23 | 12.86 | $12.39 | 86744 |
| 2022-12-22 | 12.92 | $12.15 | 281002 |
| 2022-12-21 | 13.00 | $12.19 | 187500 |
| 2022-12-20 | 13.08 | $12.96 | 210800 |
| 2022-12-19 | 13.09 | $12.96 | 215800 |
| 2022-12-16 | 13.10 | $12.85 | 882600 |
| 2022-12-15 | 13.12 | $13.12 | 156022 |
| 2022-12-14 | 13.11 | $13.37 | 262600 |
| 2022-12-13 | 13.08 | $13.50 | 253000 |
| 2022-12-12 | 13.03 | $13.47 | 176216 |
| 2022-12-09 | 12.98 | $13.31 | 118344 |
| 2022-12-08 | 12.94 | $13.09 | 161600 |
| 2022-12-07 | 12.92 | $12.68 | 189648 |
| 2022-12-06 | 12.94 | $12.63 | 151300 |
| 2022-12-05 | 12.96 | $12.69 | 185800 |
| 2022-12-02 | 12.97 | $13.13 | 169500 |
| 2022-12-01 | 12.94 | $13.37 | 138300 |
| 2022-11-30 | 12.87 | $13.37 | 235345 |
| 2022-11-29 | 12.81 | $13.10 | 139100 |
| 2022-11-28 | 12.77 | $12.82 | 309639 |
| 2022-11-25 | 12.76 | $12.89 | 63428 |
| 2022-11-23 | 12.74 | $12.66 | 210515 |
| 2022-11-22 | 12.75 | $13.08 | 183143 |
| 2022-11-21 | 12.71 | $13.00 | 227216 |
| 2022-11-18 | 12.67 | $13.16 | 285239 |
| 2022-11-17 | 12.61 | $12.68 | 208600 |
| 2022-11-16 | 12.59 | $12.62 | 256432 |
| 2022-11-15 | 12.57 | $12.78 | 257602 |
| 2022-11-14 | 12.53 | $12.83 | 189600 |
| 2022-11-11 | 12.48 | $13.09 | 226000 |
| 2022-11-10 | 12.40 | $12.88 | 269426 |
| 2022-11-09 | 12.33 | $12.06 | 189000 |
| 2022-11-08 | 12.33 | $12.44 | 473700 |
| 2022-11-07 | 12.28 | $12.09 | 232207 |
| 2022-11-04 | 12.26 | $12.19 | 170900 |
| 2022-11-03 | 12.22 | $12.15 | 240604 |
| 2022-11-02 | 12.18 | $12.55 | 290200 |
| 2022-11-01 | 12.10 | $13.07 | 160500 |
| 2022-10-31 | 11.95 | $12.97 | 208441 |
| 2022-10-28 | 11.80 | $12.98 | 209735 |
| 2022-10-27 | 11.63 | $12.75 | 219000 |
| 2022-10-26 | 11.47 | $12.44 | 282100 |
| 2022-10-25 | 11.33 | $12.14 | 167846 |
| 2022-10-24 | 11.22 | $11.85 | 150400 |
| 2022-10-21 | 11.12 | $11.90 | 224400 |
| 2022-10-20 | 11.01 | $11.67 | 237900 |
| 2022-10-19 | 10.91 | $11.82 | 238900 |
| 2022-10-18 | 10.80 | $11.78 | 211700 |
| 2022-10-17 | 10.70 | $11.53 | 319935 |
| 2022-10-14 | 10.63 | $11.04 | 213900 |
| 2022-10-13 | 10.61 | $11.11 | 275149 |
| 2022-10-12 | 10.59 | $10.65 | 318900 |
| 2022-10-11 | 10.63 | $10.56 | 311223 |
| 2022-10-10 | 10.68 | $10.48 | 133510 |
| 2022-10-07 | 10.75 | $10.58 | 173402 |
| 2022-10-06 | 10.83 | $10.67 | 125200 |
| 2022-10-05 | 10.90 | $10.76 | 170744 |
| 2022-10-04 | 10.97 | $10.76 | 272000 |
| 2022-10-03 | 11.05 | $10.27 | 259700 |
| 2022-09-30 | 11.18 | $9.87 | 438600 |
| 2022-09-29 | 11.36 | $9.82 | 501800 |
| 2022-09-28 | 11.55 | $10.48 | 469944 |
| 2022-09-27 | 11.70 | $10.19 | 350500 |
| 2022-09-26 | 11.88 | $10.19 | 404615 |
| 2022-09-23 | 12.07 | $10.52 | 333500 |
| 2022-09-22 | 12.25 | $10.88 | 490632 |
| 2022-09-21 | 12.40 | $11.56 | 335522 |
| 2022-09-20 | 12.49 | $12.37 | 237819 |
| 2022-09-19 | 12.50 | $12.58 | 153800 |
| 2022-09-16 | 12.50 | $12.56 | 517746 |
| 2022-09-15 | 12.50 | $12.58 | 207100 |
| 2022-09-14 | 12.51 | $12.78 | 239940 |
| 2022-09-13 | 12.51 | $12.46 | 237628 |
| 2022-09-12 | 12.53 | $12.93 | 377300 |
| 2022-09-09 | 12.52 | $12.62 | 125508 |
| 2022-09-08 | 12.54 | $12.37 | 252600 |
| 2022-09-07 | 12.59 | $12.36 | 232300 |
| 2022-09-06 | 12.65 | $11.94 | 240600 |
| 2022-09-02 | 12.75 | $12.03 | 220413 |
| 2022-09-01 | 12.84 | $11.89 | 236940 |
| 2022-08-31 | 12.95 | $12.16 | 308045 |
| 2022-08-30 | 13.04 | $12.46 | 199922 |
| 2022-08-29 | 13.11 | $12.55 | 176500 |
| 2022-08-26 | 13.16 | $12.79 | 202429 |
| 2022-08-25 | 13.18 | $13.29 | 225346 |
| 2022-08-24 | 13.15 | $12.91 | 191701 |
| 2022-08-23 | 13.15 | $12.64 | 332200 |
| 2022-08-22 | 13.18 | $12.76 | 272308 |
| 2022-08-19 | 13.18 | $13.07 | 342800 |
| 2022-08-18 | 13.16 | $13.60 | 459300 |
| 2022-08-17 | 13.07 | $13.56 | 232010 |
| 2022-08-16 | 12.97 | $13.77 | 332118 |
| 2022-08-15 | 12.85 | $13.69 | 266700 |
| 2022-08-12 | 12.73 | $13.68 | 295700 |
| 2022-08-11 | 12.59 | $13.38 | 231600 |
| 2022-08-10 | 12.47 | $13.34 | 274701 |
| 2022-08-09 | 12.35 | $13.01 | 426200 |
| 2022-08-08 | 12.24 | $13.02 | 272243 |
| 2022-08-05 | 12.13 | $12.83 | 235300 |
| 2022-08-04 | 12.02 | $12.93 | 234300 |
| 2022-08-03 | 11.89 | $13.01 | 361800 |
| 2022-08-02 | 11.75 | $12.10 | 229700 |
| 2022-08-01 | 11.68 | $12.15 | 137707 |
| 2022-07-29 | 11.60 | $12.16 | 117300 |
| 2022-07-28 | 11.51 | $12.15 | 110500 |
| 2022-07-27 | 11.41 | $11.94 | 114019 |
| 2022-07-26 | 11.32 | $11.62 | 119639 |
| 2022-07-25 | 11.26 | $11.72 | 131241 |
| 2022-07-22 | 11.19 | $11.52 | 134900 |
| 2022-07-21 | 11.13 | $11.74 | 142900 |
| 2022-07-20 | 11.03 | $11.99 | 232400 |
| 2022-07-19 | 10.91 | $11.83 | 341852 |
| 2022-07-18 | 10.79 | $11.40 | 265100 |
| 2022-07-15 | 10.71 | $11.21 | 226843 |
| 2022-07-14 | 10.65 | $10.97 | 130529 |
| 2022-07-13 | 10.61 | $11.13 | 230815 |
| 2022-07-12 | 10.56 | $10.98 | 192939 |
| 2022-07-11 | 10.52 | $10.77 | 143200 |
| 2022-07-08 | 10.52 | $10.85 | 228332 |
| 2022-07-07 | 10.52 | $10.68 | 230319 |
| 2022-07-06 | 10.55 | $10.30 | 191216 |
| 2022-07-05 | 10.64 | $10.52 | 239000 |
| 2022-07-01 | 10.71 | $10.47 | 186811 |
| 2022-06-30 | 10.80 | $10.45 | 300600 |
| 2022-06-29 | 10.90 | $10.37 | 220300 |
| 2022-06-28 | 11.03 | $10.49 | 308900 |
| 2022-06-27 | 11.15 | $10.51 | 212709 |
| 2022-06-24 | 11.28 | $10.47 | 421700 |
| 2022-06-23 | 11.42 | $9.92 | 466100 |
| 2022-06-22 | 11.62 | $9.97 | 329531 |
| 2022-06-21 | 11.83 | $10.26 | 360942 |
| 2022-06-17 | 12.02 | $10.25 | 908500 |
| 2022-06-16 | 12.22 | $10.62 | 279535 |
| 2022-06-15 | 12.39 | $11.39 | 288500 |
| 2022-06-14 | 12.50 | $10.97 | 279300 |
| 2022-06-13 | 12.65 | $11.01 | 277600 |
| 2022-06-10 | 12.80 | $12.26 | 318900 |
| 2022-06-09 | 12.83 | $13.10 | 386213 |
| 2022-06-08 | 12.78 | $13.53 | 410639 |
| 2022-06-07 | 12.67 | $13.48 | 478025 |
| 2022-06-06 | 12.57 | $13.26 | 387200 |
| 2022-06-03 | 12.48 | $12.86 | 389806 |
| 2022-06-02 | 12.44 | $13.00 | 430100 |
| 2022-06-01 | 12.38 | $13.03 | 635100 |
| 2022-05-31 | 12.32 | $12.74 | 475632 |
| 2022-05-27 | 12.30 | $12.87 | 186600 |
| 2022-05-26 | 12.27 | $12.45 | 151514 |
| 2022-05-25 | 12.29 | $12.14 | 211518 |
| 2022-05-24 | 12.35 | $11.96 | 215800 |
| 2022-05-23 | 12.45 | $11.94 | 222500 |
| 2022-05-20 | 12.55 | $11.80 | 320000 |
| 2022-05-19 | 12.68 | $12.30 | 264000 |
| 2022-05-18 | 12.77 | $12.56 | 342000 |
| 2022-05-17 | 12.85 | $12.77 | 229300 |
| 2022-05-16 | 12.91 | $12.15 | 219700 |
| 2022-05-13 | 13.03 | $11.95 | 277700 |
| 2022-05-12 | 13.19 | $11.84 | 272401 |
| 2022-05-11 | 13.36 | $12.04 | 439518 |
| 2022-05-10 | 13.52 | $12.02 | 523500 |
| 2022-05-09 | 13.68 | $11.92 | 341832 |
| 2022-05-06 | 13.86 | $12.92 | 272800 |
| 2022-05-05 | 13.95 | $12.85 | 636100 |
| 2022-05-04 | 14.04 | $13.63 | 284500 |
| 2022-05-03 | 14.06 | $13.72 | 274700 |
| 2022-05-02 | 14.07 | $13.84 | 329700 |
| 2022-04-29 | 14.06 | $14.36 | 238248 |
| 2022-04-28 | 14.01 | $14.96 | 262900 |
| 2022-04-27 | 13.90 | $14.58 | 337900 |
| 2022-04-26 | 13.81 | $14.44 | 331500 |
| 2022-04-25 | 13.74 | $14.51 | 401000 |
| 2022-04-22 | 13.65 | $14.18 | 479843 |
| 2022-04-21 | 13.59 | $14.01 | 189205 |
| 2022-04-20 | 13.55 | $14.06 | 287600 |
| 2022-04-19 | 13.49 | $13.79 | 279197 |
| 2022-04-18 | 13.47 | $13.64 | 177000 |
| 2022-04-14 | 13.45 | $13.74 | 266103 |
| 2022-04-13 | 13.43 | $13.80 | 268900 |
| 2022-04-12 | 13.40 | $13.26 | 164127 |
| 2022-04-11 | 13.43 | $12.98 | 338300 |
| 2022-04-08 | 13.49 | $12.81 | 296600 |
| 2022-04-07 | 13.56 | $12.82 | 229141 |
| 2022-04-06 | 13.65 | $13.19 | 286723 |
| 2022-04-05 | 13.70 | $13.55 | 311200 |
| 2022-04-04 | 13.72 | $13.96 | 258000 |
| 2022-04-01 | 13.70 | $14.00 | 294214 |
| 2022-03-31 | 13.67 | $13.79 | 263800 |
| 2022-03-30 | 13.66 | $13.71 | 172005 |
| 2022-03-29 | 13.66 | $13.97 | 541000 |
| 2022-03-28 | 13.63 | $13.44 | 221444 |
| 2022-03-25 | 13.65 | $13.50 | 347013 |
| 2022-03-24 | 13.67 | $13.22 | 405220 |
| 2022-03-23 | 13.72 | $13.27 | 235932 |
| 2022-03-22 | 13.77 | $13.63 | 338800 |
| 2022-03-21 | 13.79 | $13.51 | 233600 |
| 2022-03-18 | 13.82 | $13.85 | 565000 |
| 2022-03-17 | 13.83 | $13.84 | 203400 |
| 2022-03-16 | 13.84 | $13.93 | 582944 |
| 2022-03-15 | 13.85 | $13.68 | 315942 |
| 2022-03-14 | 13.88 | $13.87 | 179500 |
| 2022-03-11 | 13.89 | $14.05 | 192900 |
| 2022-03-10 | 13.89 | $14.16 | 414700 |
| 2022-03-09 | 13.88 | $13.90 | 400818 |
| 2022-03-08 | 13.90 | $13.54 | 390500 |
| 2022-03-07 | 13.95 | $13.37 | 330286 |
| 2022-03-04 | 14.02 | $13.75 | 230600 |
| 2022-03-03 | 14.06 | $13.77 | 163020 |
| 2022-03-02 | 14.09 | $14.04 | 336900 |
| 2022-03-01 | 14.10 | $13.22 | 395813 |
| 2022-02-28 | 14.18 | $13.75 | 509725 |
| 2022-02-25 | 14.20 | $13.80 | 367342 |
| 2022-02-24 | 14.22 | $13.99 | 407545 |
| 2022-02-23 | 14.21 | $14.04 | 522600 |
| 2022-02-22 | 14.19 | $14.19 | 249448 |
| 2022-02-18 | 14.16 | $14.45 | 226100 |
| 2022-02-17 | 14.09 | $14.70 | 333800 |
| 2022-02-16 | 13.99 | $14.93 | 431230 |
| 2022-02-15 | 13.86 | $14.75 | 445977 |
| 2022-02-14 | 13.75 | $13.94 | 322300 |
| 2022-02-11 | 13.71 | $14.08 | 342700 |
| 2022-02-10 | 13.66 | $14.24 | 308200 |
| 2022-02-09 | 13.59 | $14.44 | 431400 |
| 2022-02-08 | 13.49 | $14.24 | 286444 |
| 2022-02-07 | 13.41 | $14.44 | 506234 |
| 2022-02-04 | 13.31 | $14.06 | 608100 |
| 2022-02-03 | 13.24 | $13.55 | 560911 |
| 2022-02-02 | 13.22 | $13.49 | 591026 |
| 2022-02-01 | 13.21 | $13.21 | 346542 |
| 2022-01-31 | 13.22 | $13.27 | 320400 |
| 2022-01-28 | 13.24 | $12.78 | 291022 |
| 2022-01-27 | 13.30 | $12.57 | 312131 |
| 2022-01-26 | 13.39 | $12.78 | 596400 |
| 2022-01-25 | 13.46 | $13.05 | 274139 |
| 2022-01-24 | 13.51 | $13.04 | 274900 |
| 2022-01-21 | 13.56 | $13.10 | 437248 |
| 2022-01-20 | 13.61 | $13.25 | 239400 |
| 2022-01-19 | 13.65 | $13.63 | 253300 |
| 2022-01-18 | 13.65 | $13.76 | 265900 |
| 2022-01-14 | 13.63 | $13.83 | 214700 |
| 2022-01-13 | 13.60 | $13.75 | 280520 |
| 2022-01-12 | 13.58 | $13.52 | 344318 |
| 2022-01-11 | 13.58 | $13.65 | 188600 |
| 2022-01-10 | 13.56 | $13.44 | 378400 |
| 2022-01-07 | 13.57 | $13.73 | 412600 |
| 2022-01-06 | 13.53 | $13.54 | 316507 |
| 2022-01-05 | 13.52 | $13.34 | 285108 |
| 2022-01-04 | 13.52 | $13.71 | 242300 |
| 2022-01-03 | 13.48 | $13.70 | 278600 |
| 2021-12-31 | 13.44 | $13.72 | 210700 |
| 2021-12-30 | 13.39 | $13.66 | 207302 |
| 2021-12-29 | 13.33 | $13.60 | 195938 |
| 2021-12-28 | 13.27 | $13.55 | 110005 |
| 2021-12-27 | 13.21 | $13.75 | 138500 |
| 2021-12-23 | 13.12 | $13.71 | 184711 |
| 2021-12-22 | 13.03 | $13.82 | 213931 |
| 2021-12-21 | 12.93 | $13.52 | 340025 |
| 2021-12-20 | 12.85 | $13.07 | 225222 |
| 2021-12-17 | 12.81 | $13.16 | 893790 |
| 2021-12-16 | 12.76 | $13.11 | 263424 |
| 2021-12-15 | 12.71 | $13.18 | 346344 |
| 2021-12-14 | 12.65 | $13.20 | 483700 |
| 2021-12-13 | 12.59 | $12.87 | 322800 |
| 2021-12-10 | 12.56 | $13.00 | 267500 |
| 2021-12-09 | 12.52 | $13.00 | 266200 |
| 2021-12-08 | 12.49 | $13.12 | 385200 |
| 2021-12-07 | 12.44 | $12.67 | 183613 |
| 2021-12-06 | 12.44 | $12.80 | 232700 |
| 2021-12-03 | 12.43 | $12.13 | 196536 |
| 2021-12-02 | 12.49 | $12.26 | 361300 |
| 2021-12-01 | 12.55 | $11.72 | 424200 |
| 2021-11-30 | 12.66 | $11.91 | 357829 |
| 2021-11-29 | 12.76 | $12.32 | 330224 |
| 2021-11-26 | 12.82 | $12.11 | 500800 |
| 2021-11-24 | 12.91 | $12.80 | 250200 |
| 2021-11-23 | 12.93 | $12.59 | 238800 |
| 2021-11-22 | 12.97 | $12.37 | 395700 |
| 2021-11-19 | 13.03 | $12.56 | 336000 |
| 2021-11-18 | 13.08 | $12.59 | 193734 |
| 2021-11-17 | 13.12 | $12.84 | 334019 |
| 2021-11-16 | 13.13 | $12.85 | 229700 |
| 2021-11-15 | 13.15 | $13.03 | 129200 |
| 2021-11-12 | 13.14 | $12.94 | 145200 |
| 2021-11-11 | 13.14 | $13.04 | 112000 |
| 2021-11-10 | 13.13 | $13.33 | 197200 |
| 2021-11-09 | 13.09 | $13.46 | 261000 |
| 2021-11-08 | 13.03 | $13.54 | 152932 |
| 2021-11-05 | 12.95 | $13.91 | 246400 |
| 2021-11-04 | 12.83 | $13.26 | 181800 |
| 2021-11-03 | 12.77 | $13.49 | 236600 |
| 2021-11-02 | 12.69 | $13.17 | 140800 |
| 2021-11-01 | 12.63 | $13.25 | 323700 |
| 2021-10-29 | 12.56 | $12.69 | 407000 |
| 2021-10-28 | 12.54 | $12.74 | 174500 |
| 2021-10-27 | 12.52 | $12.60 | 184902 |
| 2021-10-26 | 12.51 | $12.57 | 247800 |
| 2021-10-25 | 12.50 | $12.66 | 262400 |
| 2021-10-22 | 12.48 | $12.48 | 194602 |
| 2021-10-21 | 12.48 | $12.56 | 328622 |
| 2021-10-20 | 12.48 | $12.38 | 227309 |
| 2021-10-19 | 12.49 | $12.44 | 236400 |
| 2021-10-18 | 12.49 | $12.85 | 357029 |
| 2021-10-15 | 12.45 | $12.69 | 348507 |
| 2021-10-14 | 12.43 | $12.52 | 404700 |
| 2021-10-13 | 12.42 | $12.25 | 217224 |
| 2021-10-12 | 12.43 | $12.33 | 169100 |
| 2021-10-11 | 12.44 | $12.25 | 125327 |
| 2021-10-08 | 12.45 | $12.36 | 168900 |
| 2021-10-07 | 12.45 | $12.48 | 158485 |
| 2021-10-06 | 12.43 | $12.48 | 267910 |
| 2021-10-05 | 12.42 | $12.50 | 157000 |
| 2021-10-04 | 12.39 | $12.54 | 221910 |
| 2021-10-01 | 12.36 | $12.75 | 303648 |
| 2021-09-30 | 12.31 | $12.25 | 424724 |
| 2021-09-29 | 12.31 | $12.39 | 134900 |
| 2021-09-28 | 12.29 | $12.48 | 183982 |
| 2021-09-27 | 12.26 | $12.57 | 360030 |
| 2021-09-24 | 12.21 | $12.46 | 253800 |
| 2021-09-23 | 12.18 | $12.60 | 230300 |
| 2021-09-22 | 12.13 | $12.49 | 224700 |
| 2021-09-21 | 12.08 | $12.54 | 281235 |
| 2021-09-20 | 12.03 | $12.17 | 479000 |
| 2021-09-17 | 12.00 | $12.16 | 1.5M |
| 2021-09-16 | 11.98 | $12.12 | 322346 |
| 2021-09-15 | 11.95 | $12.12 | 362404 |
| 2021-09-14 | 11.92 | $12.04 | 371300 |
| 2021-09-13 | 11.90 | $12.23 | 424900 |
| 2021-09-10 | 11.85 | $11.64 | 245800 |
| 2021-09-09 | 11.86 | $11.75 | 227100 |
| 2021-09-08 | 11.87 | $11.87 | 224127 |
| 2021-09-07 | 11.86 | $11.97 | 267200 |
| 2021-09-03 | 11.84 | $11.89 | 212200 |
| 2021-09-02 | 11.82 | $12.29 | 248800 |
| 2021-09-01 | 11.77 | $12.32 | 362813 |
| 2021-08-31 | 11.70 | $12.00 | 344600 |
| 2021-08-30 | 11.67 | $11.96 | 229300 |
| 2021-08-27 | 11.63 | $12.06 | 268544 |
| 2021-08-26 | 11.59 | $11.69 | 235934 |
| 2021-08-25 | 11.59 | $11.81 | 148600 |
| 2021-08-24 | 11.58 | $11.76 | 206213 |
| 2021-08-23 | 11.57 | $11.49 | 128200 |
| 2021-08-20 | 11.59 | $11.36 | 216900 |
| 2021-08-19 | 11.63 | $11.24 | 430133 |
| 2021-08-18 | 11.68 | $11.44 | 277700 |
| 2021-08-17 | 11.71 | $11.33 | 274735 |
| 2021-08-16 | 11.76 | $11.58 | 348742 |
| 2021-08-13 | 11.78 | $11.71 | 127526 |
| 2021-08-12 | 11.80 | $11.78 | 130243 |
| 2021-08-11 | 11.81 | $11.95 | 151500 |
| 2021-08-10 | 11.80 | $11.73 | 146559 |
| 2021-08-09 | 11.82 | $11.47 | 191110 |
| 2021-08-06 | 11.87 | $11.86 | 208300 |
| 2021-08-05 | 11.89 | $11.68 | 165731 |
| 2021-08-04 | 11.92 | $11.12 | 330700 |
| 2021-08-03 | 12.01 | $11.46 | 493700 |
| 2021-08-02 | 12.07 | $11.80 | 513044 |
| 2021-07-30 | 12.11 | $12.28 | 342700 |
| 2021-07-29 | 12.10 | $12.33 | 228700 |
| 2021-07-28 | 12.09 | $12.05 | 188245 |
| 2021-07-27 | 12.11 | $11.95 | 208800 |
| 2021-07-26 | 12.14 | $12.10 | 279400 |
| 2021-07-23 | 12.16 | $11.75 | 210600 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
13.44
2026-07-20
Close Price
$13.39
Vol: 319213
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
6.28
Average
10.04
Maximum
14.48
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 13.44 | $13.39 | 319213 |
| 2026-07-17 | 13.39 | $13.37 | 214900 |
| 2026-07-16 | 13.34 | $13.18 | 277000 |
| 2026-07-15 | 13.32 | $13.25 | 223400 |
| 2026-07-14 | 13.28 | $13.26 | 418440 |
| 2026-07-13 | 13.23 | $12.87 | 270624 |
| 2026-07-10 | 13.25 | $12.86 | 219241 |
| 2026-07-09 | 13.27 | $12.61 | 518847 |
| 2026-07-08 | 13.35 | $12.45 | 307707 |
| 2026-07-07 | 13.46 | $12.78 | 344605 |
| 2026-07-06 | 13.52 | $12.73 | 365145 |
| 2026-07-02 | 13.60 | $13.04 | 238667 |
| 2026-07-01 | 13.62 | $12.97 | 487742 |
| 2026-06-30 | 13.65 | $13.23 | 358400 |
| 2026-06-29 | 13.63 | $13.33 | 333100 |
| 2026-06-26 | 13.57 | $13.58 | 882717 |
| 2026-06-25 | 13.45 | $13.34 | 328741 |
| 2026-06-24 | 13.35 | $13.06 | 442200 |
| 2026-06-23 | 13.30 | $13.50 | 426748 |
| 2026-06-22 | 13.13 | $13.37 | 447773 |
| 2026-06-18 | 12.96 | $13.36 | 1.1M |
| 2026-06-17 | 12.75 | $12.80 | 355300 |
| 2026-06-16 | 12.63 | $13.04 | 312168 |
| 2026-06-15 | 12.42 | $12.73 | 534000 |
| 2026-06-12 | 12.25 | $12.86 | 595975 |
| 2026-06-11 | 12.01 | $12.68 | 473110 |
| 2026-06-10 | 11.77 | $12.22 | 722669 |
| 2026-06-09 | 11.59 | $11.97 | 554245 |
| 2026-06-08 | 11.42 | $11.53 | 485700 |
| 2026-06-05 | 11.32 | $11.44 | 511438 |
| 2026-06-04 | 11.21 | $11.30 | 479520 |
| 2026-06-03 | 11.11 | $10.98 | 281321 |
| 2026-06-02 | 11.05 | $11.07 | 279300 |
| 2026-06-01 | 10.97 | $10.77 | 528600 |
| 2026-05-29 | 10.93 | $10.85 | 324400 |
| 2026-05-28 | 10.87 | $11.04 | 304200 |
| 2026-05-27 | 10.74 | $11.06 | 302200 |
| 2026-05-26 | 10.60 | $10.90 | 346700 |
| 2026-05-22 | 10.45 | $10.70 | 382600 |
| 2026-05-21 | 10.33 | $10.69 | 443279 |
| 2026-05-20 | 10.18 | $10.67 | 577824 |
| 2026-05-19 | 10.01 | $10.14 | 486647 |
| 2026-05-18 | 9.92 | $10.06 | 844265 |
| 2026-05-15 | 9.82 | $9.89 | 349401 |
| 2026-05-14 | 9.75 | $9.99 | 635300 |
| 2026-05-13 | 9.64 | $9.89 | 365203 |
| 2026-05-12 | 9.53 | $9.89 | 483951 |
| 2026-05-11 | 9.40 | $9.88 | 888400 |
| 2026-05-08 | 9.25 | $9.92 | 386416 |
| 2026-05-07 | 9.07 | $9.96 | 1.1M |
| 2026-05-06 | 8.84 | $8.85 | 405633 |
| 2026-05-05 | 8.82 | $8.92 | 467580 |
| 2026-05-04 | 8.77 | $8.57 | 366708 |
| 2026-05-01 | 8.78 | $8.76 | 387400 |
| 2026-04-30 | 8.76 | $8.68 | 264100 |
| 2026-04-29 | 8.75 | $8.72 | 297994 |
| 2026-04-28 | 8.72 | $8.72 | 203645 |
| 2026-04-27 | 8.69 | $8.60 | 246745 |
| 2026-04-24 | 8.68 | $8.61 | 190500 |
| 2026-04-23 | 8.67 | $8.50 | 144287 |
| 2026-04-22 | 8.67 | $8.42 | 229492 |
| 2026-04-21 | 8.69 | $8.67 | 303806 |
| 2026-04-20 | 8.66 | $8.84 | 235000 |
| 2026-04-17 | 8.59 | $8.74 | 276630 |
| 2026-04-16 | 8.52 | $8.54 | 213101 |
| 2026-04-15 | 8.49 | $8.71 | 376600 |
| 2026-04-14 | 8.41 | $8.67 | 415000 |
| 2026-04-13 | 8.32 | $8.62 | 268800 |
| 2026-04-10 | 8.23 | $8.60 | 206537 |
| 2026-04-09 | 8.13 | $8.53 | 225167 |
| 2026-04-08 | 8.03 | $8.30 | 244043 |
| 2026-04-07 | 7.96 | $8.07 | 206844 |
| 2026-04-06 | 7.92 | $7.95 | 198600 |
| 2026-04-02 | 7.90 | $7.94 | 171271 |
| 2026-04-01 | 7.88 | $7.82 | 236422 |
| 2026-03-31 | 7.89 | $7.87 | 291423 |
| 2026-03-30 | 7.88 | $7.83 | 267000 |
| 2026-03-27 | 7.88 | $7.72 | 187000 |
| 2026-03-26 | 7.90 | $7.95 | 218209 |
| 2026-03-25 | 7.87 | $7.92 | 258067 |
| 2026-03-24 | 7.85 | $7.85 | 233200 |
| 2026-03-23 | 7.84 | $7.86 | 312300 |
| 2026-03-20 | 7.82 | $7.60 | 416850 |
| 2026-03-19 | 7.85 | $7.74 | 163044 |
| 2026-03-18 | 7.86 | $7.73 | 215761 |
| 2026-03-17 | 7.88 | $7.80 | 203531 |
| 2026-03-16 | 7.87 | $7.81 | 273139 |
| 2026-03-13 | 7.87 | $7.50 | 343932 |
| 2026-03-12 | 7.93 | $7.65 | 218033 |
| 2026-03-11 | 7.96 | $7.83 | 267433 |
| 2026-03-10 | 7.97 | $7.90 | 341138 |
| 2026-03-09 | 7.95 | $7.89 | 449900 |
| 2026-03-06 | 7.94 | $8.03 | 559704 |
| 2026-03-05 | 7.89 | $8.20 | 594236 |
| 2026-03-04 | 7.80 | $8.35 | 377800 |
| 2026-03-03 | 7.66 | $7.67 | 303100 |
| 2026-03-02 | 7.63 | $7.64 | 361540 |
| 2026-02-27 | 7.61 | $7.71 | 385575 |
| 2026-02-26 | 7.58 | $7.82 | 412500 |
| 2026-02-25 | 7.51 | $7.40 | 357045 |
| 2026-02-24 | 7.52 | $7.31 | 337600 |
| 2026-02-23 | 7.54 | $7.32 | 188900 |
| 2026-02-20 | 7.57 | $7.47 | 208300 |
| 2026-02-19 | 7.57 | $7.44 | 213600 |
| 2026-02-18 | 7.58 | $7.53 | 259222 |
| 2026-02-17 | 7.57 | $7.61 | 249909 |
| 2026-02-13 | 7.53 | $7.49 | 350328 |
| 2026-02-12 | 7.52 | $7.48 | 182129 |
| 2026-02-11 | 7.50 | $7.65 | 188600 |
| 2026-02-10 | 7.45 | $7.69 | 368945 |
| 2026-02-09 | 7.38 | $7.55 | 218900 |
| 2026-02-06 | 7.32 | $7.57 | 259141 |
| 2026-02-05 | 7.25 | $7.45 | 189500 |
| 2026-02-04 | 7.19 | $7.44 | 217810 |
| 2026-02-03 | 7.13 | $7.16 | 224740 |
| 2026-02-02 | 7.11 | $7.24 | 243800 |
| 2026-01-30 | 7.07 | $7.11 | 329108 |
| 2026-01-29 | 7.06 | $7.08 | 220234 |
| 2026-01-28 | 7.04 | $6.89 | 207200 |
| 2026-01-27 | 7.07 | $6.97 | 207420 |
| 2026-01-26 | 7.08 | $7.07 | 174241 |
| 2026-01-23 | 7.07 | $7.13 | 216345 |
| 2026-01-22 | 7.05 | $7.19 | 219219 |
| 2026-01-21 | 7.01 | $7.27 | 421915 |
| 2026-01-20 | 6.95 | $6.89 | 304429 |
| 2026-01-16 | 6.95 | $6.91 | 190123 |
| 2026-01-15 | 6.95 | $7.00 | 198500 |
| 2026-01-14 | 6.94 | $6.88 | 201400 |
| 2026-01-13 | 6.94 | $6.93 | 155500 |
| 2026-01-12 | 6.94 | $7.00 | 303734 |
| 2026-01-09 | 6.92 | $7.02 | 326500 |
| 2026-01-08 | 6.89 | $6.88 | 216100 |
| 2026-01-07 | 6.89 | $6.76 | 280809 |
| 2026-01-06 | 6.91 | $6.95 | 307800 |
| 2026-01-05 | 6.90 | $6.76 | 371757 |
| 2026-01-02 | 6.92 | $6.80 | 235500 |
| 2025-12-31 | 6.94 | $6.81 | 497036 |
| 2025-12-30 | 6.96 | $6.93 | 378507 |
| 2025-12-29 | 6.96 | $6.96 | 434225 |
| 2025-12-26 | 6.95 | $6.89 | 137841 |
| 2025-12-24 | 6.95 | $6.88 | 112300 |
| 2025-12-23 | 6.95 | $6.79 | 239200 |
| 2025-12-22 | 6.97 | $6.93 | 219400 |
| 2025-12-19 | 6.96 | $6.99 | 447013 |
| 2025-12-18 | 6.94 | $7.07 | 195800 |
| 2025-12-17 | 6.90 | $7.04 | 234815 |
| 2025-12-16 | 6.86 | $7.11 | 286014 |
| 2025-12-15 | 6.80 | $7.08 | 298000 |
| 2025-12-12 | 6.73 | $6.91 | 243437 |
| 2025-12-11 | 6.68 | $6.83 | 198147 |
| 2025-12-10 | 6.65 | $6.80 | 441325 |
| 2025-12-09 | 6.62 | $6.60 | 196200 |
| 2025-12-08 | 6.62 | $6.46 | 187628 |
| 2025-12-05 | 6.66 | $6.51 | 233700 |
| 2025-12-04 | 6.68 | $6.52 | 381211 |
| 2025-12-03 | 6.71 | $6.75 | 191913 |
| 2025-12-02 | 6.70 | $6.73 | 168000 |
| 2025-12-01 | 6.69 | $6.72 | 234540 |
| 2025-11-28 | 6.68 | $6.78 | 121200 |
| 2025-11-26 | 6.65 | $6.83 | 211400 |
| 2025-11-25 | 6.61 | $6.78 | 217900 |
| 2025-11-24 | 6.58 | $6.64 | 213100 |
| 2025-11-21 | 6.56 | $6.68 | 259635 |
| 2025-11-20 | 6.54 | $6.40 | 336100 |
| 2025-11-19 | 6.57 | $6.47 | 219111 |
| 2025-11-18 | 6.59 | $6.51 | 225710 |
| 2025-11-17 | 6.61 | $6.56 | 188700 |
| 2025-11-14 | 6.62 | $6.70 | 201300 |
| 2025-11-13 | 6.60 | $6.70 | 250906 |
| 2025-11-12 | 6.58 | $6.87 | 290900 |
| 2025-11-11 | 6.52 | $6.80 | 364500 |
| 2025-11-10 | 6.47 | $6.74 | 300743 |
| 2025-11-07 | 6.42 | $6.62 | 319648 |
| 2025-11-06 | 6.38 | $6.43 | 352800 |
| 2025-11-05 | 6.39 | $6.47 | 621000 |
| 2025-11-04 | 6.38 | $6.40 | 341600 |
| 2025-11-03 | 6.39 | $6.49 | 237101 |
| 2025-10-31 | 6.38 | $6.40 | 269500 |
| 2025-10-30 | 6.39 | $6.42 | 289525 |
| 2025-10-29 | 6.40 | $6.45 | 357225 |
| 2025-10-28 | 6.41 | $6.53 | 311726 |
| 2025-10-27 | 6.39 | $6.65 | 320400 |
| 2025-10-24 | 6.36 | $6.55 | 322723 |
| 2025-10-23 | 6.34 | $6.54 | 315741 |
| 2025-10-22 | 6.32 | $6.54 | 370247 |
| 2025-10-21 | 6.29 | $6.47 | 355815 |
| 2025-10-20 | 6.28 | $6.42 | 238300 |
| 2025-10-17 | 6.28 | $6.31 | 336500 |
| 2025-10-16 | 6.31 | $6.32 | 289532 |
| 2025-10-15 | 6.33 | $6.39 | 247200 |
| 2025-10-14 | 6.35 | $6.32 | 307900 |
| 2025-10-13 | 6.39 | $6.30 | 287700 |
| 2025-10-10 | 6.44 | $6.23 | 329780 |
| 2025-10-09 | 6.51 | $6.39 | 264400 |
| 2025-10-08 | 6.57 | $6.42 | 307400 |
| 2025-10-07 | 6.63 | $6.43 | 394200 |
| 2025-10-06 | 6.69 | $6.50 | 456049 |
| 2025-10-03 | 6.75 | $6.55 | 330500 |
| 2025-10-02 | 6.82 | $6.66 | 441820 |
| 2025-10-01 | 6.87 | $6.61 | 260424 |
| 2025-09-30 | 6.94 | $6.71 | 344400 |
| 2025-09-29 | 7.00 | $6.85 | 277300 |
| 2025-09-26 | 7.04 | $6.97 | 305900 |
| 2025-09-25 | 7.07 | $6.94 | 196242 |
| 2025-09-24 | 7.10 | $7.02 | 186100 |
| 2025-09-23 | 7.12 | $7.07 | 248000 |
| 2025-09-22 | 7.14 | $7.08 | 222109 |
| 2025-09-19 | 7.16 | $7.10 | 965500 |
| 2025-09-18 | 7.18 | $7.13 | 282004 |
| 2025-09-17 | 7.19 | $6.94 | 395900 |
| 2025-09-16 | 7.25 | $7.05 | 297849 |
| 2025-09-15 | 7.29 | $7.02 | 273600 |
| 2025-09-12 | 7.35 | $7.11 | 177800 |
| 2025-09-11 | 7.39 | $7.23 | 229717 |
| 2025-09-10 | 7.42 | $7.12 | 212024 |
| 2025-09-09 | 7.47 | $7.14 | 164600 |
| 2025-09-08 | 7.53 | $7.32 | 200302 |
| 2025-09-05 | 7.56 | $7.41 | 167047 |
| 2025-09-04 | 7.58 | $7.53 | 210021 |
| 2025-09-03 | 7.56 | $7.50 | 236231 |
| 2025-09-02 | 7.56 | $7.53 | 271800 |
| 2025-08-29 | 7.54 | $7.63 | 654200 |
| 2025-08-28 | 7.50 | $7.64 | 644610 |
| 2025-08-27 | 7.45 | $7.77 | 403918 |
| 2025-08-26 | 7.37 | $7.65 | 221100 |
| 2025-08-25 | 7.29 | $7.60 | 183100 |
| 2025-08-22 | 7.22 | $7.65 | 357300 |
| 2025-08-21 | 7.12 | $7.25 | 201095 |
| 2025-08-20 | 7.09 | $7.25 | 167900 |
| 2025-08-19 | 7.05 | $7.25 | 194631 |
| 2025-08-18 | 7.00 | $7.15 | 206528 |
| 2025-08-15 | 6.98 | $7.09 | 157701 |
| 2025-08-14 | 6.95 | $7.15 | 189831 |
| 2025-08-13 | 6.92 | $7.27 | 232942 |
| 2025-08-12 | 6.85 | $7.12 | 209906 |
| 2025-08-11 | 6.80 | $6.85 | 191900 |
| 2025-08-08 | 6.81 | $6.82 | 261800 |
| 2025-08-07 | 6.82 | $6.83 | 262621 |
| 2025-08-06 | 6.83 | $6.81 | 228400 |
| 2025-08-05 | 6.85 | $6.71 | 156323 |
| 2025-08-04 | 6.89 | $6.69 | 161400 |
| 2025-08-01 | 6.95 | $6.65 | 242000 |
| 2025-07-31 | 7.02 | $6.82 | 329700 |
| 2025-07-30 | 7.07 | $6.79 | 256242 |
| 2025-07-29 | 7.13 | $6.94 | 263800 |
| 2025-07-28 | 7.17 | $7.07 | 201600 |
| 2025-07-25 | 7.19 | $7.11 | 142812 |
| 2025-07-24 | 7.21 | $7.04 | 174800 |
| 2025-07-23 | 7.24 | $7.30 | 194904 |
| 2025-07-22 | 7.22 | $7.36 | 210500 |
| 2025-07-21 | 7.19 | $7.11 | 169241 |
| 2025-07-18 | 7.20 | $7.06 | 183917 |
| 2025-07-17 | 7.23 | $7.08 | 190946 |
| 2025-07-16 | 7.26 | $7.20 | 192821 |
| 2025-07-15 | 7.27 | $7.20 | 181700 |
| 2025-07-14 | 7.27 | $7.37 | 259818 |
| 2025-07-11 | 7.24 | $7.34 | 182200 |
| 2025-07-10 | 7.22 | $7.40 | 220700 |
| 2025-07-09 | 7.17 | $7.21 | 162100 |
| 2025-07-08 | 7.16 | $7.22 | 229600 |
| 2025-07-07 | 7.15 | $7.08 | 188400 |
| 2025-07-03 | 7.16 | $7.27 | 83526 |
| 2025-07-02 | 7.13 | $7.26 | 191300 |
| 2025-07-01 | 7.11 | $7.24 | 311100 |
| 2025-06-30 | 7.08 | $6.97 | 307300 |
| 2025-06-27 | 7.10 | $7.17 | 809706 |
| 2025-06-26 | 7.08 | $7.18 | 254400 |
| 2025-06-25 | 7.06 | $7.05 | 272100 |
| 2025-06-24 | 7.07 | $7.06 | 223800 |
| 2025-06-23 | 7.07 | $7.02 | 255410 |
| 2025-06-20 | 7.08 | $6.92 | 464001 |
| 2025-06-18 | 7.12 | $7.06 | 230700 |
| 2025-06-17 | 7.13 | $7.00 | 243900 |
| 2025-06-16 | 7.16 | $7.13 | 229704 |
| 2025-06-13 | 7.16 | $6.95 | 245020 |
| 2025-06-12 | 7.20 | $7.20 | 118500 |
| 2025-06-11 | 7.19 | $7.23 | 141400 |
| 2025-06-10 | 7.18 | $7.33 | 189932 |
| 2025-06-09 | 7.14 | $7.30 | 235633 |
| 2025-06-06 | 7.10 | $7.15 | 186044 |
| 2025-06-05 | 7.09 | $7.00 | 246400 |
| 2025-06-04 | 7.11 | $7.06 | 229201 |
| 2025-06-03 | 7.12 | $7.17 | 216718 |
| 2025-06-02 | 7.10 | $7.11 | 305000 |
| 2025-05-30 | 7.10 | $7.13 | 370300 |
| 2025-05-29 | 7.09 | $7.18 | 157118 |
| 2025-05-28 | 7.07 | $7.13 | 183400 |
| 2025-05-27 | 7.06 | $7.13 | 185448 |
| 2025-05-23 | 7.04 | $6.93 | 208200 |
| 2025-05-22 | 7.07 | $6.91 | 156202 |
| 2025-05-21 | 7.10 | $6.90 | 215500 |
| 2025-05-20 | 7.14 | $7.12 | 176217 |
| 2025-05-19 | 7.14 | $7.18 | 198606 |
| 2025-05-16 | 7.12 | $7.25 | 255500 |
| 2025-05-15 | 7.09 | $7.21 | 184300 |
| 2025-05-14 | 7.06 | $7.20 | 229000 |
| 2025-05-13 | 7.03 | $7.30 | 230316 |
| 2025-05-12 | 6.98 | $7.29 | 333207 |
| 2025-05-09 | 6.91 | $6.98 | 254200 |
| 2025-05-08 | 6.91 | $7.09 | 233900 |
| 2025-05-07 | 6.87 | $6.99 | 476413 |
| 2025-05-06 | 6.86 | $7.03 | 555600 |
| 2025-05-05 | 6.83 | $7.01 | 408550 |
| 2025-05-02 | 6.81 | $7.03 | 413200 |
| 2025-05-01 | 6.78 | $6.95 | 448500 |
| 2025-04-30 | 6.75 | $6.87 | 243200 |
| 2025-04-29 | 6.75 | $6.92 | 194606 |
| 2025-04-28 | 6.73 | $7.03 | 256700 |
| 2025-04-25 | 6.69 | $7.03 | 166629 |
| 2025-04-24 | 6.65 | $7.01 | 228000 |
| 2025-04-23 | 6.60 | $6.93 | 336015 |
| 2025-04-22 | 6.56 | $6.88 | 260344 |
| 2025-04-21 | 6.53 | $6.84 | 318500 |
| 2025-04-17 | 6.50 | $6.81 | 427043 |
| 2025-04-16 | 6.48 | $6.88 | 594300 |
| 2025-04-15 | 6.44 | $6.81 | 701801 |
| 2025-04-14 | 6.42 | $6.69 | 523200 |
| 2025-04-11 | 6.42 | $6.56 | 475300 |
| 2025-04-10 | 6.44 | $6.39 | 704900 |
| 2025-04-09 | 6.52 | $6.75 | 715216 |
| 2025-04-08 | 6.52 | $6.11 | 521640 |
| 2025-04-07 | 6.67 | $6.25 | 1.0M |
| 2025-04-04 | 6.82 | $6.20 | 554000 |
| 2025-04-03 | 7.00 | $6.44 | 436827 |
| 2025-04-02 | 7.17 | $7.22 | 337723 |
| 2025-04-01 | 7.20 | $7.14 | 305413 |
| 2025-03-31 | 7.25 | $7.13 | 307342 |
| 2025-03-28 | 7.31 | $7.22 | 281600 |
| 2025-03-27 | 7.37 | $7.30 | 247000 |
| 2025-03-26 | 7.42 | $7.39 | 211600 |
| 2025-03-25 | 7.47 | $7.39 | 302649 |
| 2025-03-24 | 7.52 | $7.45 | 245206 |
| 2025-03-21 | 7.57 | $7.43 | 778844 |
| 2025-03-20 | 7.63 | $7.64 | 180925 |
| 2025-03-19 | 7.66 | $7.72 | 258430 |
| 2025-03-18 | 7.68 | $7.57 | 432900 |
| 2025-03-17 | 7.74 | $7.63 | 295727 |
| 2025-03-14 | 7.79 | $7.55 | 301700 |
| 2025-03-13 | 7.87 | $7.48 | 406438 |
| 2025-03-12 | 7.98 | $7.79 | 431005 |
| 2025-03-11 | 8.05 | $7.86 | 465200 |
| 2025-03-10 | 8.11 | $8.25 | 450500 |
| 2025-03-07 | 8.10 | $8.36 | 301939 |
| 2025-03-06 | 8.07 | $8.11 | 539000 |
| 2025-03-05 | 8.09 | $8.19 | 493846 |
| 2025-03-04 | 8.09 | $8.07 | 640107 |
| 2025-03-03 | 8.12 | $8.13 | 466100 |
| 2025-02-28 | 8.14 | $8.08 | 1.8M |
| 2025-02-27 | 8.18 | $8.06 | 596100 |
| 2025-02-26 | 8.23 | $8.24 | 638901 |
| 2025-02-25 | 8.25 | $8.09 | 408800 |
| 2025-02-24 | 8.31 | $8.10 | 285200 |
| 2025-02-21 | 8.38 | $8.11 | 391400 |
| 2025-02-20 | 8.45 | $8.30 | 317714 |
| 2025-02-19 | 8.50 | $8.42 | 239326 |
| 2025-02-18 | 8.54 | $8.54 | 223827 |
| 2025-02-14 | 8.55 | $8.43 | 172100 |
| 2025-02-13 | 8.59 | $8.50 | 290613 |
| 2025-02-12 | 8.62 | $8.42 | 240438 |
| 2025-02-11 | 8.67 | $8.62 | 231924 |
| 2025-02-10 | 8.69 | $8.68 | 209900 |
| 2025-02-07 | 8.71 | $8.81 | 223031 |
| 2025-02-06 | 8.69 | $8.85 | 218735 |
| 2025-02-05 | 8.67 | $8.69 | 233314 |
| 2025-02-04 | 8.68 | $8.69 | 149045 |
| 2025-02-03 | 8.69 | $8.68 | 285100 |
| 2025-01-31 | 8.70 | $8.74 | 234600 |
| 2025-01-30 | 8.71 | $8.76 | 260529 |
| 2025-01-29 | 8.71 | $8.65 | 202400 |
| 2025-01-28 | 8.73 | $8.89 | 160400 |
| 2025-01-27 | 8.71 | $8.89 | 204300 |
| 2025-01-24 | 8.69 | $8.68 | 281042 |
| 2025-01-23 | 8.71 | $8.71 | 209000 |
| 2025-01-22 | 8.73 | $8.72 | 130404 |
| 2025-01-21 | 8.74 | $8.79 | 233000 |
| 2025-01-17 | 8.75 | $8.83 | 341600 |
| 2025-01-16 | 8.75 | $8.79 | 324327 |
| 2025-01-15 | 8.76 | $8.89 | 191600 |
| 2025-01-14 | 8.75 | $8.69 | 198700 |
| 2025-01-13 | 8.78 | $8.69 | 198200 |
| 2025-01-10 | 8.82 | $8.73 | 472500 |
| 2025-01-08 | 8.86 | $8.63 | 279000 |
| 2025-01-07 | 8.92 | $8.55 | 281700 |
| 2025-01-06 | 9.01 | $8.69 | 181633 |
| 2025-01-03 | 9.09 | $8.81 | 147500 |
| 2025-01-02 | 9.16 | $8.79 | 211525 |
| 2024-12-31 | 9.24 | $8.95 | 210702 |
| 2024-12-30 | 9.29 | $8.98 | 176000 |
| 2024-12-27 | 9.36 | $8.98 | 155968 |
| 2024-12-26 | 9.43 | $9.27 | 96200 |
| 2024-12-24 | 9.45 | $9.25 | 94538 |
| 2024-12-23 | 9.48 | $9.15 | 231900 |
| 2024-12-20 | 9.53 | $9.17 | 666800 |
| 2024-12-19 | 9.59 | $9.00 | 244348 |
| 2024-12-18 | 9.69 | $9.04 | 282709 |
| 2024-12-17 | 9.80 | $9.60 | 230900 |
| 2024-12-16 | 9.81 | $9.71 | 200200 |
| 2024-12-13 | 9.79 | $9.67 | 190900 |
| 2024-12-12 | 9.77 | $9.75 | 192242 |
| 2024-12-11 | 9.74 | $9.88 | 365000 |
| 2024-12-10 | 9.66 | $9.87 | 260748 |
| 2024-12-09 | 9.58 | $9.69 | 254743 |
| 2024-12-06 | 9.52 | $9.60 | 533400 |
| 2024-12-05 | 9.47 | $9.64 | 303548 |
| 2024-12-04 | 9.39 | $9.72 | 336800 |
| 2024-12-03 | 9.29 | $9.51 | 358329 |
| 2024-12-02 | 9.22 | $9.20 | 362005 |
| 2024-11-29 | 9.19 | $9.21 | 288000 |
| 2024-11-27 | 9.16 | $9.26 | 198300 |
| 2024-11-26 | 9.11 | $9.25 | 438600 |
| 2024-11-25 | 9.05 | $9.30 | 511818 |
| 2024-11-22 | 8.98 | $9.21 | 227233 |
| 2024-11-21 | 8.90 | $9.07 | 200400 |
| 2024-11-20 | 8.85 | $8.78 | 296100 |
| 2024-11-19 | 8.85 | $8.70 | 214800 |
| 2024-11-18 | 8.86 | $8.74 | 213329 |
| 2024-11-15 | 8.86 | $8.86 | 242300 |
| 2024-11-14 | 8.84 | $9.00 | 250737 |
| 2024-11-13 | 8.78 | $9.24 | 452600 |
| 2024-11-12 | 8.67 | $9.21 | 376800 |
| 2024-11-11 | 8.54 | $9.23 | 342134 |
| 2024-11-08 | 8.38 | $8.98 | 489931 |
| 2024-11-07 | 8.26 | $9.14 | 893814 |
| 2024-11-06 | 8.08 | $8.41 | 984027 |
| 2024-11-05 | 8.02 | $7.90 | 410800 |
| 2024-11-04 | 8.07 | $7.80 | 542500 |
| 2024-11-01 | 8.14 | $7.86 | 561614 |
| 2024-10-31 | 8.21 | $7.90 | 463100 |
| 2024-10-30 | 8.29 | $8.30 | 2.1M |
| 2024-10-29 | 8.30 | $8.25 | 733687 |
| 2024-10-28 | 8.32 | $8.25 | 537100 |
| 2024-10-25 | 8.34 | $8.20 | 846003 |
| 2024-10-24 | 8.37 | $8.30 | 406900 |
| 2024-10-23 | 8.39 | $8.17 | 598000 |
| 2024-10-22 | 8.45 | $8.27 | 374626 |
| 2024-10-21 | 8.48 | $8.32 | 457411 |
| 2024-10-18 | 8.52 | $8.48 | 1.2M |
| 2024-10-17 | 8.52 | $8.65 | 252512 |
| 2024-10-16 | 8.50 | $8.65 | 282300 |
| 2024-10-15 | 8.46 | $8.52 | 222200 |
| 2024-10-14 | 8.45 | $8.44 | 212300 |
| 2024-10-11 | 8.45 | $8.43 | 315100 |
| 2024-10-10 | 8.46 | $8.29 | 169718 |
| 2024-10-09 | 8.50 | $8.29 | 184103 |
| 2024-10-08 | 8.54 | $8.35 | 213700 |
| 2024-10-07 | 8.58 | $8.42 | 175000 |
| 2024-10-04 | 8.61 | $8.56 | 205517 |
| 2024-10-03 | 8.61 | $8.36 | 160000 |
| 2024-10-02 | 8.65 | $8.47 | 160902 |
| 2024-10-01 | 8.68 | $8.48 | 405103 |
| 2024-09-30 | 8.71 | $8.52 | 321938 |
| 2024-09-27 | 8.74 | $8.63 | 413200 |
| 2024-09-26 | 8.74 | $8.72 | 278421 |
| 2024-09-25 | 8.73 | $8.75 | 223711 |
| 2024-09-24 | 8.70 | $8.95 | 214400 |
| 2024-09-23 | 8.63 | $8.92 | 170711 |
| 2024-09-20 | 8.56 | $9.02 | 681538 |
| 2024-09-19 | 8.45 | $9.08 | 296000 |
| 2024-09-18 | 8.31 | $8.51 | 211800 |
| 2024-09-17 | 8.27 | $8.49 | 176800 |
| 2024-09-16 | 8.22 | $8.32 | 180200 |
| 2024-09-13 | 8.21 | $8.35 | 216022 |
| 2024-09-12 | 8.18 | $8.19 | 301300 |
| 2024-09-11 | 8.19 | $8.08 | 207600 |
| 2024-09-10 | 8.22 | $8.17 | 227740 |
| 2024-09-09 | 8.24 | $8.15 | 351100 |
| 2024-09-06 | 8.26 | $8.14 | 177300 |
| 2024-09-05 | 8.29 | $8.14 | 253000 |
| 2024-09-04 | 8.33 | $8.23 | 166136 |
| 2024-09-03 | 8.35 | $8.41 | 197800 |
| 2024-08-30 | 8.34 | $8.56 | 178900 |
| 2024-08-29 | 8.30 | $8.51 | 222509 |
| 2024-08-28 | 8.26 | $8.37 | 241341 |
| 2024-08-27 | 8.24 | $8.44 | 171200 |
| 2024-08-26 | 8.20 | $8.55 | 196220 |
| 2024-08-23 | 8.14 | $8.55 | 383730 |
| 2024-08-22 | 8.06 | $8.25 | 285347 |
| 2024-08-21 | 8.04 | $8.21 | 269907 |
| 2024-08-20 | 8.03 | $8.14 | 231500 |
| 2024-08-19 | 8.03 | $8.26 | 288900 |
| 2024-08-16 | 8.00 | $8.10 | 301127 |
| 2024-08-15 | 8.00 | $8.06 | 369543 |
| 2024-08-14 | 8.02 | $7.79 | 281632 |
| 2024-08-13 | 8.09 | $7.92 | 188644 |
| 2024-08-12 | 8.16 | $7.72 | 245800 |
| 2024-08-09 | 8.27 | $7.99 | 217821 |
| 2024-08-08 | 8.35 | $7.98 | 274300 |
| 2024-08-07 | 8.44 | $7.87 | 455421 |
| 2024-08-06 | 8.57 | $8.11 | 427545 |
| 2024-08-05 | 8.67 | $8.00 | 637500 |
| 2024-08-02 | 8.81 | $8.60 | 342800 |
| 2024-08-01 | 8.85 | $8.67 | 527500 |
| 2024-07-31 | 8.88 | $8.79 | 340217 |
| 2024-07-30 | 8.88 | $8.88 | 290236 |
| 2024-07-29 | 8.87 | $8.86 | 213302 |
| 2024-07-26 | 8.86 | $8.96 | 283600 |
| 2024-07-25 | 8.82 | $8.85 | 662136 |
| 2024-07-24 | 8.80 | $8.79 | 418339 |
| 2024-07-23 | 8.80 | $9.05 | 379818 |
| 2024-07-22 | 8.73 | $8.79 | 242422 |
| 2024-07-19 | 8.71 | $8.73 | 239100 |
| 2024-07-18 | 8.70 | $8.68 | 332700 |
| 2024-07-17 | 8.69 | $9.10 | 354000 |
| 2024-07-16 | 8.60 | $9.14 | 565542 |
| 2024-07-15 | 8.48 | $8.76 | 342500 |
| 2024-07-12 | 8.42 | $8.67 | 317900 |
| 2024-07-11 | 8.37 | $8.58 | 394236 |
| 2024-07-10 | 8.34 | $8.46 | 253314 |
| 2024-07-09 | 8.32 | $8.34 | 206939 |
| 2024-07-08 | 8.33 | $8.51 | 234700 |
| 2024-07-05 | 8.30 | $8.49 | 496122 |
| 2024-07-03 | 8.28 | $8.40 | 285800 |
| 2024-07-02 | 8.27 | $8.53 | 815946 |
| 2024-07-01 | 8.23 | $8.36 | 412300 |
| 2024-06-28 | 8.22 | $8.52 | 1.6M |
| 2024-06-27 | 8.18 | $8.23 | 424125 |
| 2024-06-26 | 8.20 | $8.15 | 657236 |
| 2024-06-25 | 8.23 | $8.23 | 851803 |
| 2024-06-24 | 8.26 | $8.33 | 787216 |
| 2024-06-21 | 8.27 | $8.26 | 10.4M |
| 2024-06-20 | 8.30 | $8.40 | 813216 |
| 2024-06-18 | 8.30 | $8.35 | 687238 |
| 2024-06-17 | 8.32 | $8.37 | 654503 |
| 2024-06-14 | 8.33 | $8.28 | 590626 |
| 2024-06-13 | 8.37 | $8.44 | 701212 |
| 2024-06-12 | 8.38 | $8.45 | 788610 |
| 2024-06-11 | 8.40 | $8.26 | 827900 |
| 2024-06-10 | 8.45 | $8.27 | 2.0M |
| 2024-06-07 | 8.52 | $8.57 | 209048 |
| 2024-06-06 | 8.53 | $8.72 | 260135 |
| 2024-06-05 | 8.52 | $8.77 | 356204 |
| 2024-06-04 | 8.49 | $8.71 | 506539 |
| 2024-06-03 | 8.48 | $8.72 | 335300 |
| 2024-05-31 | 8.46 | $8.46 | 288635 |
| 2024-05-30 | 8.50 | $8.39 | 623900 |
| 2024-05-29 | 8.56 | $8.33 | 267000 |
| 2024-05-28 | 8.64 | $8.50 | 514400 |
| 2024-05-24 | 8.70 | $8.52 | 410100 |
| 2024-05-23 | 8.77 | $8.56 | 466500 |
| 2024-05-22 | 8.84 | $8.77 | 182520 |
| 2024-05-21 | 8.88 | $8.86 | 181700 |
| 2024-05-20 | 8.91 | $8.95 | 233200 |
| 2024-05-17 | 8.93 | $9.02 | 193000 |
| 2024-05-16 | 8.94 | $9.06 | 225112 |
| 2024-05-15 | 8.94 | $9.02 | 268635 |
| 2024-05-14 | 8.95 | $9.01 | 246200 |
| 2024-05-13 | 8.96 | $8.93 | 253604 |
| 2024-05-10 | 9.00 | $9.03 | 188945 |
| 2024-05-09 | 9.02 | $9.06 | 196149 |
| 2024-05-08 | 9.04 | $8.99 | 365200 |
| 2024-05-07 | 9.08 | $9.19 | 411800 |
| 2024-05-06 | 9.09 | $9.02 | 518443 |
| 2024-05-03 | 9.14 | $9.18 | 191700 |
| 2024-05-02 | 9.16 | $9.17 | 244005 |
| 2024-05-01 | 9.18 | $9.13 | 208702 |
| 2024-04-30 | 9.22 | $9.17 | 316538 |
| 2024-04-29 | 9.27 | $9.33 | 249000 |
| 2024-04-26 | 9.28 | $9.30 | 269400 |
| 2024-04-25 | 9.31 | $9.14 | 212700 |
| 2024-04-24 | 9.37 | $9.38 | 225649 |
| 2024-04-23 | 9.40 | $9.51 | 189700 |
| 2024-04-22 | 9.41 | $9.37 | 414900 |
| 2024-04-19 | 9.44 | $9.29 | 280500 |
| 2024-04-18 | 9.50 | $9.25 | 525900 |
| 2024-04-17 | 9.58 | $9.16 | 400600 |
| 2024-04-16 | 9.70 | $9.35 | 259806 |
| 2024-04-15 | 9.79 | $9.58 | 293700 |
| 2024-04-12 | 9.85 | $9.74 | 208825 |
| 2024-04-11 | 9.89 | $9.87 | 136015 |
| 2024-04-10 | 9.91 | $9.79 | 205321 |
| 2024-04-09 | 9.94 | $10.14 | 102400 |
| 2024-04-08 | 9.91 | $10.05 | 208528 |
| 2024-04-05 | 9.90 | $9.82 | 172523 |
| 2024-04-04 | 9.93 | $9.84 | 203500 |
| 2024-04-03 | 9.96 | $9.94 | 215300 |
| 2024-04-02 | 9.98 | $9.90 | 294920 |
| 2024-04-01 | 10.01 | $10.00 | 129900 |
| 2024-03-28 | 10.03 | $10.11 | 214640 |
| 2024-03-27 | 10.02 | $10.13 | 189500 |
| 2024-03-26 | 10.01 | $9.88 | 112100 |
| 2024-03-25 | 10.05 | $10.02 | 152500 |
| 2024-03-22 | 10.07 | $10.14 | 154600 |
| 2024-03-21 | 10.06 | $10.28 | 256300 |
| 2024-03-20 | 10.03 | $10.16 | 137827 |
| 2024-03-19 | 10.02 | $10.05 | 144139 |
| 2024-03-18 | 10.03 | $9.98 | 189200 |
| 2024-03-15 | 10.06 | $10.04 | 555021 |
| 2024-03-14 | 10.08 | $10.11 | 214700 |
| 2024-03-13 | 10.09 | $10.11 | 241400 |
| 2024-03-12 | 10.10 | $10.16 | 505929 |
| 2024-03-11 | 10.10 | $10.16 | 164100 |
| 2024-03-08 | 10.11 | $10.21 | 205701 |
| 2024-03-07 | 10.10 | $10.00 | 125500 |
| 2024-03-06 | 10.15 | $10.10 | 147000 |
| 2024-03-05 | 10.17 | $9.96 | 237700 |
| 2024-03-04 | 10.24 | $9.99 | 239400 |
| 2024-03-01 | 10.30 | $10.39 | 196823 |
| 2024-02-29 | 10.30 | $10.20 | 353538 |
| 2024-02-28 | 10.33 | $10.26 | 240400 |
| 2024-02-27 | 10.36 | $10.00 | 333505 |
| 2024-02-26 | 10.44 | $10.26 | 172334 |
| 2024-02-23 | 10.49 | $10.43 | 177014 |
| 2024-02-22 | 10.51 | $10.60 | 226500 |
| 2024-02-21 | 10.49 | $10.56 | 159712 |
| 2024-02-20 | 10.48 | $10.36 | 181100 |
| 2024-02-16 | 10.52 | $10.50 | 213600 |
| 2024-02-15 | 10.53 | $10.71 | 223900 |
| 2024-02-14 | 10.49 | $10.29 | 367500 |
| 2024-02-13 | 10.54 | $10.22 | 303026 |
| 2024-02-12 | 10.62 | $10.64 | 166500 |
| 2024-02-09 | 10.61 | $10.63 | 157043 |
| 2024-02-08 | 10.61 | $10.59 | 159205 |
| 2024-02-07 | 10.62 | $10.42 | 199700 |
| 2024-02-06 | 10.66 | $10.49 | 176502 |
| 2024-02-05 | 10.69 | $10.44 | 142826 |
| 2024-02-02 | 10.74 | $10.52 | 143307 |
| 2024-02-01 | 10.79 | $10.63 | 206800 |
| 2024-01-31 | 10.81 | $10.50 | 284300 |
| 2024-01-30 | 10.87 | $10.89 | 161800 |
| 2024-01-29 | 10.85 | $10.97 | 165400 |
| 2024-01-26 | 10.81 | $10.91 | 147420 |
| 2024-01-25 | 10.78 | $10.88 | 206700 |
| 2024-01-24 | 10.75 | $10.66 | 303621 |
| 2024-01-23 | 10.76 | $10.77 | 200100 |
| 2024-01-22 | 10.74 | $10.88 | 263940 |
| 2024-01-19 | 10.71 | $10.63 | 182900 |
| 2024-01-18 | 10.71 | $10.41 | 199100 |
| 2024-01-17 | 10.77 | $10.36 | 184125 |
| 2024-01-16 | 10.84 | $10.49 | 299738 |
| 2024-01-12 | 10.90 | $10.62 | 153600 |
| 2024-01-11 | 10.94 | $10.73 | 177500 |
| 2024-01-10 | 10.96 | $10.83 | 158619 |
| 2024-01-09 | 10.96 | $10.79 | 206100 |
| 2024-01-08 | 10.97 | $10.99 | 208931 |
| 2024-01-05 | 10.93 | $10.87 | 244709 |
| 2024-01-04 | 10.91 | $10.74 | 236432 |
| 2024-01-03 | 10.92 | $10.72 | 188600 |
| 2024-01-02 | 10.93 | $10.87 | 247100 |
| 2023-12-29 | 10.91 | $10.72 | 194700 |
| 2023-12-28 | 10.91 | $10.96 | 152600 |
| 2023-12-27 | 10.87 | $10.99 | 138700 |
| 2023-12-26 | 10.80 | $11.00 | 173100 |
| 2023-12-22 | 10.73 | $10.79 | 165500 |
| 2023-12-21 | 10.68 | $10.78 | 177123 |
| 2023-12-20 | 10.63 | $10.66 | 261600 |
| 2023-12-19 | 10.59 | $10.58 | 389700 |
| 2023-12-18 | 10.56 | $10.56 | 231310 |
| 2023-12-15 | 10.53 | $10.59 | 853135 |
| 2023-12-14 | 10.49 | $10.98 | 388232 |
| 2023-12-13 | 10.36 | $10.84 | 433055 |
| 2023-12-12 | 10.23 | $10.58 | 221300 |
| 2023-12-11 | 10.14 | $10.39 | 294100 |
| 2023-12-08 | 10.07 | $10.17 | 187800 |
| 2023-12-07 | 10.03 | $10.05 | 258425 |
| 2023-12-06 | 10.02 | $9.88 | 141900 |
| 2023-12-05 | 10.03 | $9.96 | 348702 |
| 2023-12-04 | 10.04 | $10.21 | 224445 |
| 2023-12-01 | 9.98 | $10.11 | 211932 |
| 2023-11-30 | 9.95 | $9.91 | 198800 |
| 2023-11-29 | 9.94 | $9.86 | 171643 |
| 2023-11-28 | 9.95 | $9.95 | 137600 |
| 2023-11-27 | 9.94 | $9.84 | 144100 |
| 2023-11-24 | 9.95 | $9.96 | 67300 |
| 2023-11-22 | 9.93 | $9.85 | 99829 |
| 2023-11-21 | 9.94 | $9.89 | 153100 |
| 2023-11-20 | 9.94 | $10.14 | 140745 |
| 2023-11-17 | 9.88 | $10.20 | 752200 |
| 2023-11-16 | 9.80 | $9.99 | 152600 |
| 2023-11-15 | 9.75 | $10.05 | 194600 |
| 2023-11-14 | 9.68 | $10.12 | 302100 |
| 2023-11-13 | 9.59 | $9.49 | 141400 |
| 2023-11-10 | 9.61 | $9.50 | 155436 |
| 2023-11-09 | 9.63 | $9.43 | 180518 |
| 2023-11-08 | 9.67 | $9.45 | 245500 |
| 2023-11-07 | 9.72 | $9.86 | 189300 |
| 2023-11-06 | 9.69 | $10.05 | 183000 |
| 2023-11-03 | 9.60 | $10.27 | 240700 |
| 2023-11-02 | 9.47 | $9.96 | 282422 |
| 2023-11-01 | 9.37 | $9.33 | 282400 |
| 2023-10-31 | 9.39 | $9.25 | 234634 |
| 2023-10-30 | 9.43 | $9.22 | 183800 |
| 2023-10-27 | 9.49 | $8.99 | 207700 |
| 2023-10-26 | 9.60 | $9.44 | 126046 |
| 2023-10-25 | 9.64 | $9.36 | 220900 |
| 2023-10-24 | 9.70 | $9.58 | 245138 |
| 2023-10-23 | 9.73 | $9.54 | 153600 |
| 2023-10-20 | 9.76 | $9.46 | 190349 |
| 2023-10-19 | 9.82 | $9.59 | 370300 |
| 2023-10-18 | 9.86 | $9.88 | 194400 |
| 2023-10-17 | 9.85 | $10.09 | 270700 |
| 2023-10-16 | 9.79 | $9.86 | 169315 |
| 2023-10-13 | 9.76 | $9.69 | 133513 |
| 2023-10-12 | 9.77 | $9.93 | 157400 |
| 2023-10-11 | 9.73 | $9.85 | 110035 |
| 2023-10-10 | 9.70 | $9.86 | 156400 |
| 2023-10-09 | 9.66 | $9.82 | 420200 |
| 2023-10-06 | 9.62 | $9.64 | 166200 |
| 2023-10-05 | 9.62 | $9.65 | 179606 |
| 2023-10-04 | 9.61 | $9.68 | 199720 |
| 2023-10-03 | 9.59 | $9.43 | 684900 |
| 2023-10-02 | 9.63 | $9.63 | 331200 |
| 2023-09-29 | 9.63 | $9.57 | 214300 |
| 2023-09-28 | 9.64 | $9.69 | 273622 |
| 2023-09-27 | 9.62 | $9.61 | 225300 |
| 2023-09-26 | 9.62 | $9.36 | 224401 |
| 2023-09-25 | 9.68 | $9.48 | 386842 |
| 2023-09-22 | 9.72 | $9.39 | 143720 |
| 2023-09-21 | 9.78 | $9.60 | 168848 |
| 2023-09-20 | 9.80 | $9.64 | 176011 |
| 2023-09-19 | 9.83 | $9.67 | 126300 |
| 2023-09-18 | 9.84 | $9.73 | 117420 |
| 2023-09-15 | 9.85 | $9.96 | 737306 |
| 2023-09-14 | 9.81 | $9.89 | 151646 |
| 2023-09-13 | 9.78 | $9.73 | 188000 |
| 2023-09-12 | 9.78 | $9.98 | 132718 |
| 2023-09-11 | 9.72 | $9.84 | 161600 |
| 2023-09-08 | 9.68 | $9.84 | 160217 |
| 2023-09-07 | 9.63 | $9.70 | 252631 |
| 2023-09-06 | 9.61 | $9.76 | 141300 |
| 2023-09-05 | 9.56 | $9.71 | 251500 |
| 2023-09-01 | 9.53 | $9.78 | 142228 |
| 2023-08-31 | 9.47 | $9.78 | 574600 |
| 2023-08-30 | 9.40 | $9.79 | 143000 |
| 2023-08-29 | 9.31 | $9.81 | 149814 |
| 2023-08-28 | 9.21 | $9.60 | 252016 |
| 2023-08-25 | 9.14 | $9.04 | 151700 |
| 2023-08-24 | 9.18 | $9.09 | 139900 |
| 2023-08-23 | 9.21 | $9.21 | 103500 |
| 2023-08-22 | 9.22 | $9.17 | 71237 |
| 2023-08-21 | 9.24 | $9.12 | 132300 |
| 2023-08-18 | 9.28 | $9.24 | 164200 |
| 2023-08-17 | 9.30 | $9.11 | 139600 |
| 2023-08-16 | 9.35 | $9.15 | 153740 |
| 2023-08-15 | 9.40 | $9.16 | 295002 |
| 2023-08-14 | 9.45 | $9.36 | 136900 |
| 2023-08-11 | 9.47 | $9.44 | 140834 |
| 2023-08-10 | 9.48 | $9.47 | 130400 |
| 2023-08-09 | 9.49 | $9.58 | 149230 |
| 2023-08-08 | 9.47 | $9.63 | 196700 |
| 2023-08-07 | 9.44 | $9.63 | 170300 |
| 2023-08-04 | 9.40 | $9.35 | 152316 |
| 2023-08-03 | 9.42 | $9.30 | 224604 |
| 2023-08-02 | 9.45 | $9.56 | 255617 |
| 2023-08-01 | 9.43 | $9.44 | 149122 |
| 2023-07-31 | 9.43 | $9.60 | 209821 |
| 2023-07-28 | 9.40 | $9.45 | 149637 |
| 2023-07-27 | 9.40 | $9.26 | 193200 |
| 2023-07-26 | 9.44 | $9.38 | 236800 |
| 2023-07-25 | 9.46 | $9.29 | 292832 |
| 2023-07-24 | 9.50 | $9.26 | 196617 |
| 2023-07-21 | 9.56 | $9.46 | 227600 |
| 2023-07-20 | 9.58 | $9.49 | 249200 |
| 2023-07-19 | 9.60 | $9.65 | 125000 |
| 2023-07-18 | 9.59 | $9.67 | 141300 |
| 2023-07-17 | 9.57 | $9.58 | 135300 |
| 2023-07-14 | 9.57 | $9.63 | 170000 |
| 2023-07-13 | 9.56 | $9.71 | 165621 |
| 2023-07-12 | 9.53 | $9.69 | 209100 |
| 2023-07-11 | 9.50 | $9.81 | 166200 |
| 2023-07-10 | 9.44 | $9.72 | 205935 |
| 2023-07-07 | 9.39 | $9.59 | 247310 |
| 2023-07-06 | 9.35 | $9.47 | 195700 |
| 2023-07-05 | 9.34 | $9.47 | 214300 |
| 2023-07-03 | 9.33 | $9.80 | 133900 |
| 2023-06-30 | 9.25 | $9.36 | 309382 |
| 2023-06-29 | 9.25 | $9.33 | 225534 |
| 2023-06-28 | 9.26 | $9.18 | 197800 |
| 2023-06-27 | 9.30 | $9.31 | 150200 |
| 2023-06-26 | 9.32 | $9.19 | 272458 |
| 2023-06-23 | 9.37 | $9.09 | 412442 |
| 2023-06-22 | 9.45 | $9.24 | 242829 |
| 2023-06-21 | 9.51 | $9.32 | 174000 |
| 2023-06-20 | 9.57 | $9.50 | 195800 |
| 2023-06-16 | 9.59 | $9.59 | 1.2M |
| 2023-06-15 | 9.61 | $9.50 | 455900 |
| 2023-06-14 | 9.64 | $9.40 | 262261 |
| 2023-06-13 | 9.71 | $9.56 | 234718 |
| 2023-06-12 | 9.75 | $9.73 | 193800 |
| 2023-06-09 | 9.76 | $9.95 | 134833 |
| 2023-06-08 | 9.73 | $10.18 | 165838 |
| 2023-06-07 | 9.64 | $10.27 | 277349 |
| 2023-06-06 | 9.53 | $10.04 | 253206 |
| 2023-06-05 | 9.44 | $9.69 | 179837 |
| 2023-06-02 | 9.42 | $9.84 | 247708 |
| 2023-06-01 | 9.36 | $9.27 | 218100 |
| 2023-05-31 | 9.41 | $9.39 | 388820 |
| 2023-05-30 | 9.45 | $9.32 | 117700 |
| 2023-05-26 | 9.51 | $9.31 | 170234 |
| 2023-05-25 | 9.59 | $9.33 | 145800 |
| 2023-05-24 | 9.67 | $9.37 | 209400 |
| 2023-05-23 | 9.76 | $9.52 | 176400 |
| 2023-05-22 | 9.84 | $9.68 | 172500 |
| 2023-05-19 | 9.89 | $9.94 | 146631 |
| 2023-05-18 | 9.90 | $10.08 | 230800 |
| 2023-05-17 | 9.88 | $9.99 | 183700 |
| 2023-05-16 | 9.88 | $9.84 | 177612 |
| 2023-05-15 | 9.91 | $9.91 | 171805 |
| 2023-05-12 | 9.93 | $9.92 | 124121 |
| 2023-05-11 | 9.96 | $9.90 | 181336 |
| 2023-05-10 | 9.99 | $10.01 | 174601 |
| 2023-05-09 | 10.01 | $10.09 | 190300 |
| 2023-05-08 | 10.02 | $10.04 | 163300 |
| 2023-05-05 | 10.04 | $10.23 | 195519 |
| 2023-05-04 | 10.02 | $10.01 | 494617 |
| 2023-05-03 | 10.05 | $10.14 | 180138 |
| 2023-05-02 | 10.05 | $9.97 | 184700 |
| 2023-05-01 | 10.09 | $10.31 | 277732 |
| 2023-04-28 | 10.07 | $10.24 | 195600 |
| 2023-04-27 | 10.07 | $9.98 | 185916 |
| 2023-04-26 | 10.12 | $9.96 | 225600 |
| 2023-04-25 | 10.18 | $10.03 | 148317 |
| 2023-04-24 | 10.24 | $10.30 | 172300 |
| 2023-04-21 | 10.25 | $10.35 | 131000 |
| 2023-04-20 | 10.25 | $10.40 | 160100 |
| 2023-04-19 | 10.25 | $10.63 | 199500 |
| 2023-04-18 | 10.20 | $10.71 | 185500 |
| 2023-04-17 | 10.12 | $10.53 | 154400 |
| 2023-04-14 | 10.07 | $10.36 | 162620 |
| 2023-04-13 | 10.06 | $10.54 | 158514 |
| 2023-04-12 | 10.00 | $10.32 | 178138 |
| 2023-04-11 | 9.99 | $10.40 | 249249 |
| 2023-04-10 | 9.96 | $10.43 | 176547 |
| 2023-04-06 | 9.92 | $10.46 | 168334 |
| 2023-04-05 | 9.87 | $10.26 | 230400 |
| 2023-04-04 | 9.85 | $10.39 | 234043 |
| 2023-04-03 | 9.82 | $10.50 | 267732 |
| 2023-03-31 | 9.75 | $10.49 | 272300 |
| 2023-03-30 | 9.69 | $10.15 | 215600 |
| 2023-03-29 | 9.69 | $10.28 | 337495 |
| 2023-03-28 | 9.67 | $10.15 | 257816 |
| 2023-03-27 | 9.67 | $10.03 | 335810 |
| 2023-03-24 | 9.71 | $9.87 | 952700 |
| 2023-03-23 | 9.80 | $9.60 | 549800 |
| 2023-03-22 | 9.96 | $9.56 | 1.3M |
| 2023-03-21 | 10.16 | $9.91 | 907005 |
| 2023-03-20 | 10.33 | $9.90 | 514000 |
| 2023-03-17 | 10.53 | $9.65 | 1.7M |
| 2023-03-16 | 10.82 | $10.26 | 677050 |
| 2023-03-15 | 11.03 | $10.29 | 816000 |
| 2023-03-14 | 11.28 | $10.55 | 328500 |
| 2023-03-13 | 11.51 | $10.49 | 345575 |
| 2023-03-10 | 11.80 | $10.85 | 466700 |
| 2023-03-09 | 12.06 | $11.24 | 387022 |
| 2023-03-08 | 12.29 | $11.93 | 294842 |
| 2023-03-07 | 12.41 | $11.85 | 175933 |
| 2023-03-06 | 12.56 | $12.18 | 276014 |
| 2023-03-03 | 12.68 | $12.41 | 292800 |
| 2023-03-02 | 12.76 | $12.34 | 304100 |
| 2023-03-01 | 12.88 | $12.45 | 348800 |
| 2023-02-28 | 12.99 | $12.21 | 489943 |
| 2023-02-27 | 13.17 | $12.57 | 328538 |
| 2023-02-24 | 13.30 | $12.63 | 289100 |
| 2023-02-23 | 13.44 | $12.98 | 263100 |
| 2023-02-22 | 13.53 | $13.14 | 246300 |
| 2023-02-21 | 13.60 | $13.07 | 174700 |
| 2023-02-17 | 13.70 | $13.35 | 232500 |
| 2023-02-16 | 13.75 | $13.52 | 270200 |
| 2023-02-15 | 13.77 | $13.57 | 149800 |
| 2023-02-14 | 13.79 | $13.46 | 137600 |
| 2023-02-13 | 13.83 | $13.50 | 100000 |
| 2023-02-10 | 13.86 | $13.28 | 141342 |
| 2023-02-09 | 13.95 | $13.56 | 103533 |
| 2023-02-08 | 13.98 | $13.58 | 94600 |
| 2023-02-07 | 14.02 | $13.86 | 145200 |
| 2023-02-06 | 14.00 | $13.89 | 243700 |
| 2023-02-03 | 13.97 | $14.20 | 196332 |
| 2023-02-02 | 13.86 | $14.22 | 207300 |
| 2023-02-01 | 13.73 | $14.04 | 230420 |
| 2023-01-31 | 13.62 | $14.21 | 309689 |
| 2023-01-30 | 13.44 | $13.86 | 255216 |
| 2023-01-27 | 13.32 | $13.87 | 106606 |
| 2023-01-26 | 13.17 | $13.78 | 152300 |
| 2023-01-25 | 13.01 | $13.61 | 94200 |
| 2023-01-24 | 12.86 | $13.33 | 94500 |
| 2023-01-23 | 12.74 | $13.24 | 130141 |
| 2023-01-20 | 12.63 | $13.11 | 174835 |
| 2023-01-19 | 12.52 | $12.82 | 175600 |
| 2023-01-18 | 12.46 | $12.74 | 235200 |
| 2023-01-17 | 12.41 | $12.96 | 178605 |
| 2023-01-13 | 12.30 | $12.71 | 206200 |
| 2023-01-12 | 12.22 | $12.84 | 223600 |
| 2023-01-11 | 12.11 | $12.54 | 155524 |
| 2023-01-10 | 12.04 | $12.17 | 423035 |
| 2023-01-09 | 12.05 | $12.00 | 195046 |
| 2023-01-06 | 12.09 | $12.01 | 148511 |
| 2023-01-05 | 12.13 | $11.74 | 175000 |
| 2023-01-04 | 12.25 | $11.97 | 378814 |
| 2023-01-03 | 12.33 | $11.76 | 206000 |
| 2022-12-30 | 12.47 | $12.27 | 172300 |
| 2022-12-29 | 12.53 | $12.23 | 111600 |
| 2022-12-28 | 12.61 | $12.08 | 138643 |
| 2022-12-27 | 12.73 | $12.40 | 101300 |
| 2022-12-23 | 12.80 | $12.39 | 86744 |
| 2022-12-22 | 12.89 | $12.15 | 281002 |
| 2022-12-21 | 13.04 | $12.19 | 187500 |
| 2022-12-20 | 13.21 | $12.96 | 210800 |
| 2022-12-19 | 13.24 | $12.96 | 215800 |
| 2022-12-16 | 13.27 | $12.85 | 882600 |
| 2022-12-15 | 13.33 | $13.12 | 156022 |
| 2022-12-14 | 13.34 | $13.37 | 262600 |
| 2022-12-13 | 13.30 | $13.50 | 253000 |
| 2022-12-12 | 13.23 | $13.47 | 176216 |
| 2022-12-09 | 13.15 | $13.31 | 118344 |
| 2022-12-08 | 13.08 | $13.09 | 161600 |
| 2022-12-07 | 13.05 | $12.68 | 189648 |
| 2022-12-06 | 13.10 | $12.63 | 151300 |
| 2022-12-05 | 13.17 | $12.69 | 185800 |
| 2022-12-02 | 13.24 | $13.13 | 169500 |
| 2022-12-01 | 13.22 | $13.37 | 138300 |
| 2022-11-30 | 13.14 | $13.37 | 235345 |
| 2022-11-29 | 13.05 | $13.10 | 139100 |
| 2022-11-28 | 13.00 | $12.82 | 309639 |
| 2022-11-25 | 13.00 | $12.89 | 63428 |
| 2022-11-23 | 12.99 | $12.66 | 210515 |
| 2022-11-22 | 13.02 | $13.08 | 183143 |
| 2022-11-21 | 12.96 | $13.00 | 227216 |
| 2022-11-18 | 12.90 | $13.16 | 285239 |
| 2022-11-17 | 12.80 | $12.68 | 208600 |
| 2022-11-16 | 12.79 | $12.62 | 256432 |
| 2022-11-15 | 12.78 | $12.78 | 257602 |
| 2022-11-14 | 12.74 | $12.83 | 189600 |
| 2022-11-11 | 12.67 | $13.09 | 226000 |
| 2022-11-10 | 12.54 | $12.88 | 269426 |
| 2022-11-09 | 12.43 | $12.06 | 189000 |
| 2022-11-08 | 12.47 | $12.44 | 473700 |
| 2022-11-07 | 12.44 | $12.09 | 232207 |
| 2022-11-04 | 12.47 | $12.19 | 170900 |
| 2022-11-03 | 12.49 | $12.15 | 240604 |
| 2022-11-02 | 12.51 | $12.55 | 290200 |
| 2022-11-01 | 12.46 | $13.07 | 160500 |
| 2022-10-31 | 12.28 | $12.97 | 208441 |
| 2022-10-28 | 12.09 | $12.98 | 209735 |
| 2022-10-27 | 11.86 | $12.75 | 219000 |
| 2022-10-26 | 11.65 | $12.44 | 282100 |
| 2022-10-25 | 11.47 | $12.14 | 167846 |
| 2022-10-24 | 11.32 | $11.85 | 150400 |
| 2022-10-21 | 11.21 | $11.90 | 224400 |
| 2022-10-20 | 11.07 | $11.67 | 237900 |
| 2022-10-19 | 10.96 | $11.82 | 238900 |
| 2022-10-18 | 10.80 | $11.78 | 211700 |
| 2022-10-17 | 10.62 | $11.53 | 319935 |
| 2022-10-14 | 10.47 | $11.04 | 213900 |
| 2022-10-13 | 10.40 | $11.11 | 275149 |
| 2022-10-12 | 10.31 | $10.65 | 318900 |
| 2022-10-11 | 10.30 | $10.56 | 311223 |
| 2022-10-10 | 10.32 | $10.48 | 133510 |
| 2022-10-07 | 10.35 | $10.58 | 173402 |
| 2022-10-06 | 10.38 | $10.67 | 125200 |
| 2022-10-05 | 10.39 | $10.76 | 170744 |
| 2022-10-04 | 10.40 | $10.76 | 272000 |
| 2022-10-03 | 10.40 | $10.27 | 259700 |
| 2022-09-30 | 10.52 | $9.87 | 438600 |
| 2022-09-29 | 10.74 | $9.82 | 501800 |
| 2022-09-28 | 11.01 | $10.48 | 469944 |
| 2022-09-27 | 11.19 | $10.19 | 350500 |
| 2022-09-26 | 11.47 | $10.19 | 404615 |
| 2022-09-23 | 11.79 | $10.52 | 333500 |
| 2022-09-22 | 12.09 | $10.88 | 490632 |
| 2022-09-21 | 12.37 | $11.56 | 335522 |
| 2022-09-20 | 12.55 | $12.37 | 237819 |
| 2022-09-19 | 12.59 | $12.58 | 153800 |
| 2022-09-16 | 12.59 | $12.56 | 517746 |
| 2022-09-15 | 12.59 | $12.58 | 207100 |
| 2022-09-14 | 12.59 | $12.78 | 239940 |
| 2022-09-13 | 12.55 | $12.46 | 237628 |
| 2022-09-12 | 12.57 | $12.93 | 377300 |
| 2022-09-09 | 12.50 | $12.62 | 125508 |
| 2022-09-08 | 12.47 | $12.37 | 252600 |
| 2022-09-07 | 12.50 | $12.36 | 232300 |
| 2022-09-06 | 12.53 | $11.94 | 240600 |
| 2022-09-02 | 12.66 | $12.03 | 220413 |
| 2022-09-01 | 12.79 | $11.89 | 236940 |
| 2022-08-31 | 12.96 | $12.16 | 308045 |
| 2022-08-30 | 13.11 | $12.46 | 199922 |
| 2022-08-29 | 13.22 | $12.55 | 176500 |
| 2022-08-26 | 13.32 | $12.79 | 202429 |
| 2022-08-25 | 13.39 | $13.29 | 225346 |
| 2022-08-24 | 13.36 | $12.91 | 191701 |
| 2022-08-23 | 13.40 | $12.64 | 332200 |
| 2022-08-22 | 13.50 | $12.76 | 272308 |
| 2022-08-19 | 13.59 | $13.07 | 342800 |
| 2022-08-18 | 13.63 | $13.60 | 459300 |
| 2022-08-17 | 13.56 | $13.56 | 232010 |
| 2022-08-16 | 13.48 | $13.77 | 332118 |
| 2022-08-15 | 13.34 | $13.69 | 266700 |
| 2022-08-12 | 13.19 | $13.68 | 295700 |
| 2022-08-11 | 13.01 | $13.38 | 231600 |
| 2022-08-10 | 12.87 | $13.34 | 274701 |
| 2022-08-09 | 12.70 | $13.01 | 426200 |
| 2022-08-08 | 12.58 | $13.02 | 272243 |
| 2022-08-05 | 12.43 | $12.83 | 235300 |
| 2022-08-04 | 12.30 | $12.93 | 234300 |
| 2022-08-03 | 12.12 | $13.01 | 361800 |
| 2022-08-02 | 11.90 | $12.10 | 229700 |
| 2022-08-01 | 11.83 | $12.15 | 137707 |
| 2022-07-29 | 11.73 | $12.16 | 117300 |
| 2022-07-28 | 11.62 | $12.15 | 110500 |
| 2022-07-27 | 11.49 | $11.94 | 114019 |
| 2022-07-26 | 11.39 | $11.62 | 119639 |
| 2022-07-25 | 11.33 | $11.72 | 131241 |
| 2022-07-22 | 11.25 | $11.52 | 134900 |
| 2022-07-21 | 11.19 | $11.74 | 142900 |
| 2022-07-20 | 11.07 | $11.99 | 232400 |
| 2022-07-19 | 10.89 | $11.83 | 341852 |
| 2022-07-18 | 10.71 | $11.40 | 265100 |
| 2022-07-15 | 10.60 | $11.21 | 226843 |
| 2022-07-14 | 10.50 | $10.97 | 130529 |
| 2022-07-13 | 10.45 | $11.13 | 230815 |
| 2022-07-12 | 10.35 | $10.98 | 192939 |
| 2022-07-11 | 10.28 | $10.77 | 143200 |
| 2022-07-08 | 10.24 | $10.85 | 228332 |
| 2022-07-07 | 10.18 | $10.68 | 230319 |
| 2022-07-06 | 10.15 | $10.30 | 191216 |
| 2022-07-05 | 10.20 | $10.52 | 239000 |
| 2022-07-01 | 10.22 | $10.47 | 186811 |
| 2022-06-30 | 10.25 | $10.45 | 300600 |
| 2022-06-29 | 10.30 | $10.37 | 220300 |
| 2022-06-28 | 10.38 | $10.49 | 308900 |
| 2022-06-27 | 10.45 | $10.51 | 212709 |
| 2022-06-24 | 10.53 | $10.47 | 421700 |
| 2022-06-23 | 10.63 | $9.92 | 466100 |
| 2022-06-22 | 10.88 | $9.97 | 329531 |
| 2022-06-21 | 11.15 | $10.26 | 360942 |
| 2022-06-17 | 11.42 | $10.25 | 908500 |
| 2022-06-16 | 11.73 | $10.62 | 279535 |
| 2022-06-15 | 12.01 | $11.39 | 288500 |
| 2022-06-14 | 12.19 | $10.97 | 279300 |
| 2022-06-13 | 12.48 | $11.01 | 277600 |
| 2022-06-10 | 12.80 | $12.26 | 318900 |
| 2022-06-09 | 12.92 | $13.10 | 386213 |
| 2022-06-08 | 12.88 | $13.53 | 410639 |
| 2022-06-07 | 12.75 | $13.48 | 478025 |
| 2022-06-06 | 12.60 | $13.26 | 387200 |
| 2022-06-03 | 12.48 | $12.86 | 389806 |
| 2022-06-02 | 12.42 | $13.00 | 430100 |
| 2022-06-01 | 12.32 | $13.03 | 635100 |
| 2022-05-31 | 12.20 | $12.74 | 475632 |
| 2022-05-27 | 12.13 | $12.87 | 186600 |
| 2022-05-26 | 12.03 | $12.45 | 151514 |
| 2022-05-25 | 11.99 | $12.14 | 211518 |
| 2022-05-24 | 12.02 | $11.96 | 215800 |
| 2022-05-23 | 12.09 | $11.94 | 222500 |
| 2022-05-20 | 12.19 | $11.80 | 320000 |
| 2022-05-19 | 12.33 | $12.30 | 264000 |
| 2022-05-18 | 12.39 | $12.56 | 342000 |
| 2022-05-17 | 12.41 | $12.77 | 229300 |
| 2022-05-16 | 12.39 | $12.15 | 219700 |
| 2022-05-13 | 12.50 | $11.95 | 277700 |
| 2022-05-12 | 12.67 | $11.84 | 272401 |
| 2022-05-11 | 12.90 | $12.04 | 439518 |
| 2022-05-10 | 13.12 | $12.02 | 523500 |
| 2022-05-09 | 13.39 | $11.92 | 341832 |
| 2022-05-06 | 13.72 | $12.92 | 272800 |
| 2022-05-05 | 13.89 | $12.85 | 636100 |
| 2022-05-04 | 14.10 | $13.63 | 284500 |
| 2022-05-03 | 14.19 | $13.72 | 274700 |
| 2022-05-02 | 14.27 | $13.84 | 329700 |
| 2022-04-29 | 14.33 | $14.36 | 238248 |
| 2022-04-28 | 14.29 | $14.96 | 262900 |
| 2022-04-27 | 14.12 | $14.58 | 337900 |
| 2022-04-26 | 14.00 | $14.44 | 331500 |
| 2022-04-25 | 13.89 | $14.51 | 401000 |
| 2022-04-22 | 13.75 | $14.18 | 479843 |
| 2022-04-21 | 13.65 | $14.01 | 189205 |
| 2022-04-20 | 13.57 | $14.06 | 287600 |
| 2022-04-19 | 13.47 | $13.79 | 279197 |
| 2022-04-18 | 13.41 | $13.64 | 177000 |
| 2022-04-14 | 13.38 | $13.74 | 266103 |
| 2022-04-13 | 13.32 | $13.80 | 268900 |
| 2022-04-12 | 13.23 | $13.26 | 164127 |
| 2022-04-11 | 13.25 | $12.98 | 338300 |
| 2022-04-08 | 13.33 | $12.81 | 296600 |
| 2022-04-07 | 13.46 | $12.82 | 229141 |
| 2022-04-06 | 13.61 | $13.19 | 286723 |
| 2022-04-05 | 13.71 | $13.55 | 311200 |
| 2022-04-04 | 13.74 | $13.96 | 258000 |
| 2022-04-01 | 13.70 | $14.00 | 294214 |
| 2022-03-31 | 13.64 | $13.79 | 263800 |
| 2022-03-30 | 13.61 | $13.71 | 172005 |
| 2022-03-29 | 13.60 | $13.97 | 541000 |
| 2022-03-28 | 13.53 | $13.44 | 221444 |
| 2022-03-25 | 13.56 | $13.50 | 347013 |
| 2022-03-24 | 13.59 | $13.22 | 405220 |
| 2022-03-23 | 13.68 | $13.27 | 235932 |
| 2022-03-22 | 13.78 | $13.63 | 338800 |
| 2022-03-21 | 13.81 | $13.51 | 233600 |
| 2022-03-18 | 13.88 | $13.85 | 565000 |
| 2022-03-17 | 13.88 | $13.84 | 203400 |
| 2022-03-16 | 13.89 | $13.93 | 582944 |
| 2022-03-15 | 13.88 | $13.68 | 315942 |
| 2022-03-14 | 13.92 | $13.87 | 179500 |
| 2022-03-11 | 13.92 | $14.05 | 192900 |
| 2022-03-10 | 13.89 | $14.16 | 414700 |
| 2022-03-09 | 13.83 | $13.90 | 400818 |
| 2022-03-08 | 13.82 | $13.54 | 390500 |
| 2022-03-07 | 13.88 | $13.37 | 330286 |
| 2022-03-04 | 13.98 | $13.75 | 230600 |
| 2022-03-03 | 14.02 | $13.77 | 163020 |
| 2022-03-02 | 14.06 | $14.04 | 336900 |
| 2022-03-01 | 14.06 | $13.22 | 395813 |
| 2022-02-28 | 14.22 | $13.75 | 509725 |
| 2022-02-25 | 14.30 | $13.80 | 367342 |
| 2022-02-24 | 14.37 | $13.99 | 407545 |
| 2022-02-23 | 14.42 | $14.04 | 522600 |
| 2022-02-22 | 14.46 | $14.19 | 249448 |
| 2022-02-18 | 14.48 | $14.45 | 226100 |
| 2022-02-17 | 14.44 | $14.70 | 333800 |
| 2022-02-16 | 14.34 | $14.93 | 431230 |
| 2022-02-15 | 14.17 | $14.75 | 445977 |
| 2022-02-14 | 14.01 | $13.94 | 322300 |
| 2022-02-11 | 14.00 | $14.08 | 342700 |
| 2022-02-10 | 13.95 | $14.24 | 308200 |
| 2022-02-09 | 13.86 | $14.44 | 431400 |
| 2022-02-08 | 13.72 | $14.24 | 286444 |
| 2022-02-07 | 13.59 | $14.44 | 506234 |
| 2022-02-04 | 13.39 | $14.06 | 608100 |
| 2022-02-03 | 13.25 | $13.55 | 560911 |
| 2022-02-02 | 13.19 | $13.49 | 591026 |
| 2022-02-01 | 13.13 | $13.21 | 346542 |
| 2022-01-31 | 13.12 | $13.27 | 320400 |
| 2022-01-28 | 13.10 | $12.78 | 291022 |
| 2022-01-27 | 13.18 | $12.57 | 312131 |
| 2022-01-26 | 13.32 | $12.78 | 596400 |
| 2022-01-25 | 13.44 | $13.05 | 274139 |
| 2022-01-24 | 13.52 | $13.04 | 274900 |
| 2022-01-21 | 13.61 | $13.10 | 437248 |
| 2022-01-20 | 13.70 | $13.25 | 239400 |
| 2022-01-19 | 13.78 | $13.63 | 253300 |
| 2022-01-18 | 13.78 | $13.76 | 265900 |
| 2022-01-14 | 13.76 | $13.83 | 214700 |
| 2022-01-13 | 13.72 | $13.75 | 280520 |
| 2022-01-12 | 13.69 | $13.52 | 344318 |
| 2022-01-11 | 13.70 | $13.65 | 188600 |
| 2022-01-10 | 13.69 | $13.44 | 378400 |
| 2022-01-07 | 13.71 | $13.73 | 412600 |
| 2022-01-06 | 13.68 | $13.54 | 316507 |
| 2022-01-05 | 13.68 | $13.34 | 285108 |
| 2022-01-04 | 13.72 | $13.71 | 242300 |
| 2022-01-03 | 13.68 | $13.70 | 278600 |
| 2021-12-31 | 13.64 | $13.72 | 210700 |
| 2021-12-30 | 13.59 | $13.66 | 207302 |
| 2021-12-29 | 13.54 | $13.60 | 195938 |
| 2021-12-28 | 13.49 | $13.55 | 110005 |
| 2021-12-27 | 13.45 | $13.75 | 138500 |
| 2021-12-23 | 13.35 | $13.71 | 184711 |
| 2021-12-22 | 13.25 | $13.82 | 213931 |
| 2021-12-21 | 13.10 | $13.52 | 340025 |
| 2021-12-20 | 13.00 | $13.07 | 225222 |
| 2021-12-17 | 12.97 | $13.16 | 893790 |
| 2021-12-16 | 12.91 | $13.11 | 263424 |
| 2021-12-15 | 12.86 | $13.18 | 346344 |
| 2021-12-14 | 12.79 | $13.20 | 483700 |
| 2021-12-13 | 12.69 | $12.87 | 322800 |
| 2021-12-10 | 12.66 | $13.00 | 267500 |
| 2021-12-09 | 12.58 | $13.00 | 266200 |
| 2021-12-08 | 12.50 | $13.12 | 385200 |
| 2021-12-07 | 12.38 | $12.67 | 183613 |
| 2021-12-06 | 12.34 | $12.80 | 232700 |
| 2021-12-03 | 12.26 | $12.13 | 196536 |
| 2021-12-02 | 12.31 | $12.26 | 361300 |
| 2021-12-01 | 12.34 | $11.72 | 424200 |
| 2021-11-30 | 12.50 | $11.91 | 357829 |
| 2021-11-29 | 12.63 | $12.32 | 330224 |
| 2021-11-26 | 12.71 | $12.11 | 500800 |
| 2021-11-24 | 12.84 | $12.80 | 250200 |
| 2021-11-23 | 12.85 | $12.59 | 238800 |
| 2021-11-22 | 12.90 | $12.37 | 395700 |
| 2021-11-19 | 13.01 | $12.56 | 336000 |
| 2021-11-18 | 13.10 | $12.59 | 193734 |
| 2021-11-17 | 13.19 | $12.84 | 334019 |
| 2021-11-16 | 13.24 | $12.85 | 229700 |
| 2021-11-15 | 13.30 | $13.03 | 129200 |
| 2021-11-12 | 13.33 | $12.94 | 145200 |
| 2021-11-11 | 13.38 | $13.04 | 112000 |
| 2021-11-10 | 13.41 | $13.33 | 197200 |
| 2021-11-09 | 13.39 | $13.46 | 261000 |
| 2021-11-08 | 13.33 | $13.54 | 152932 |
| 2021-11-05 | 13.25 | $13.91 | 246400 |
| 2021-11-04 | 13.07 | $13.26 | 181800 |
| 2021-11-03 | 13.00 | $13.49 | 236600 |
| 2021-11-02 | 12.87 | $13.17 | 140800 |
| 2021-11-01 | 12.78 | $13.25 | 323700 |
| 2021-10-29 | 12.66 | $12.69 | 407000 |
| 2021-10-28 | 12.64 | $12.74 | 174500 |
| 2021-10-27 | 12.61 | $12.60 | 184902 |
| 2021-10-26 | 12.60 | $12.57 | 247800 |
| 2021-10-25 | 12.59 | $12.66 | 262400 |
| 2021-10-22 | 12.56 | $12.48 | 194602 |
| 2021-10-21 | 12.57 | $12.56 | 328622 |
| 2021-10-20 | 12.56 | $12.38 | 227309 |
| 2021-10-19 | 12.58 | $12.44 | 236400 |
| 2021-10-18 | 12.59 | $12.85 | 357029 |
| 2021-10-15 | 12.52 | $12.69 | 348507 |
| 2021-10-14 | 12.47 | $12.52 | 404700 |
| 2021-10-13 | 12.45 | $12.25 | 217224 |
| 2021-10-12 | 12.48 | $12.33 | 169100 |
| 2021-10-11 | 12.50 | $12.25 | 125327 |
| 2021-10-08 | 12.53 | $12.36 | 168900 |
| 2021-10-07 | 12.55 | $12.48 | 158485 |
| 2021-10-06 | 12.55 | $12.48 | 267910 |
| 2021-10-05 | 12.54 | $12.50 | 157000 |
| 2021-10-04 | 12.53 | $12.54 | 221910 |
| 2021-10-01 | 12.50 | $12.75 | 303648 |
| 2021-09-30 | 12.43 | $12.25 | 424724 |
| 2021-09-29 | 12.44 | $12.39 | 134900 |
| 2021-09-28 | 12.44 | $12.48 | 183982 |
| 2021-09-27 | 12.40 | $12.57 | 360030 |
| 2021-09-24 | 12.35 | $12.46 | 253800 |
| 2021-09-23 | 12.30 | $12.60 | 230300 |
| 2021-09-22 | 12.22 | $12.49 | 224700 |
| 2021-09-21 | 12.15 | $12.54 | 281235 |
| 2021-09-20 | 12.06 | $12.17 | 479000 |
| 2021-09-17 | 12.02 | $12.16 | 1.5M |
| 2021-09-16 | 11.99 | $12.12 | 322346 |
| 2021-09-15 | 11.96 | $12.12 | 362404 |
| 2021-09-14 | 11.92 | $12.04 | 371300 |
| 2021-09-13 | 11.89 | $12.23 | 424900 |
| 2021-09-10 | 11.82 | $11.64 | 245800 |
| 2021-09-09 | 11.86 | $11.75 | 227100 |
| 2021-09-08 | 11.88 | $11.87 | 224127 |
| 2021-09-07 | 11.88 | $11.97 | 267200 |
| 2021-09-03 | 11.87 | $11.89 | 212200 |
| 2021-09-02 | 11.86 | $12.29 | 248800 |
| 2021-09-01 | 11.77 | $12.32 | 362813 |
| 2021-08-31 | 11.66 | $12.00 | 344600 |
| 2021-08-30 | 11.61 | $11.96 | 229300 |
| 2021-08-27 | 11.55 | $12.06 | 268544 |
| 2021-08-26 | 11.46 | $11.69 | 235934 |
| 2021-08-25 | 11.43 | $11.81 | 148600 |
| 2021-08-24 | 11.38 | $11.76 | 206213 |
| 2021-08-23 | 11.34 | $11.49 | 128200 |
| 2021-08-20 | 11.34 | $11.36 | 216900 |
| 2021-08-19 | 11.37 | $11.24 | 430133 |
| 2021-08-18 | 11.44 | $11.44 | 277700 |
| 2021-08-17 | 11.48 | $11.33 | 274735 |
| 2021-08-16 | 11.54 | $11.58 | 348742 |
| 2021-08-13 | 11.57 | $11.71 | 127526 |
| 2021-08-12 | 11.58 | $11.78 | 130243 |
| 2021-08-11 | 11.57 | $11.95 | 151500 |
| 2021-08-10 | 11.53 | $11.73 | 146559 |
| 2021-08-09 | 11.53 | $11.47 | 191110 |
| 2021-08-06 | 11.59 | $11.86 | 208300 |
| 2021-08-05 | 11.58 | $11.68 | 165731 |
| 2021-08-04 | 11.60 | $11.12 | 330700 |
| 2021-08-03 | 11.75 | $11.46 | 493700 |
| 2021-08-02 | 11.86 | $11.80 | 513044 |
| 2021-07-30 | 11.91 | $12.28 | 342700 |
| 2021-07-29 | 11.87 | $12.33 | 228700 |
| 2021-07-28 | 11.82 | $12.05 | 188245 |
| 2021-07-27 | 11.82 | $11.95 | 208800 |
| 2021-07-26 | 11.85 | $12.10 | 279400 |
| 2021-07-23 | 11.85 | $11.75 | 210600 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
13.23
2026-07-20
Close Price
$13.39
Vol: 319213
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
6.19
Average
10.05
Maximum
14.68
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 13.23 | $13.39 | 319213 |
| 2026-07-17 | 13.17 | $13.37 | 214900 |
| 2026-07-16 | 13.10 | $13.18 | 277000 |
| 2026-07-15 | 13.07 | $13.25 | 223400 |
| 2026-07-14 | 13.01 | $13.26 | 418440 |
| 2026-07-13 | 12.93 | $12.87 | 270624 |
| 2026-07-10 | 12.95 | $12.86 | 219241 |
| 2026-07-09 | 12.99 | $12.61 | 518847 |
| 2026-07-08 | 13.10 | $12.45 | 307707 |
| 2026-07-07 | 13.28 | $12.78 | 344605 |
| 2026-07-06 | 13.40 | $12.73 | 365145 |
| 2026-07-02 | 13.54 | $13.04 | 238667 |
| 2026-07-01 | 13.62 | $12.97 | 487742 |
| 2026-06-30 | 13.72 | $13.23 | 358400 |
| 2026-06-29 | 13.74 | $13.33 | 333100 |
| 2026-06-26 | 13.73 | $13.58 | 882717 |
| 2026-06-25 | 13.63 | $13.34 | 328741 |
| 2026-06-24 | 13.56 | $13.06 | 442200 |
| 2026-06-23 | 13.56 | $13.50 | 426748 |
| 2026-06-22 | 13.40 | $13.37 | 447773 |
| 2026-06-18 | 13.22 | $13.36 | 1.1M |
| 2026-06-17 | 13.01 | $12.80 | 355300 |
| 2026-06-16 | 12.90 | $13.04 | 312168 |
| 2026-06-15 | 12.69 | $12.73 | 534000 |
| 2026-06-12 | 12.51 | $12.86 | 595975 |
| 2026-06-11 | 12.24 | $12.68 | 473110 |
| 2026-06-10 | 11.95 | $12.22 | 722669 |
| 2026-06-09 | 11.73 | $11.97 | 554245 |
| 2026-06-08 | 11.54 | $11.53 | 485700 |
| 2026-06-05 | 11.44 | $11.44 | 511438 |
| 2026-06-04 | 11.33 | $11.30 | 479520 |
| 2026-06-03 | 11.23 | $10.98 | 281321 |
| 2026-06-02 | 11.21 | $11.07 | 279300 |
| 2026-06-01 | 11.14 | $10.77 | 528600 |
| 2026-05-29 | 11.14 | $10.85 | 324400 |
| 2026-05-28 | 11.10 | $11.04 | 304200 |
| 2026-05-27 | 10.98 | $11.06 | 302200 |
| 2026-05-26 | 10.83 | $10.90 | 346700 |
| 2026-05-22 | 10.68 | $10.70 | 382600 |
| 2026-05-21 | 10.55 | $10.69 | 443279 |
| 2026-05-20 | 10.39 | $10.67 | 577824 |
| 2026-05-19 | 10.18 | $10.14 | 486647 |
| 2026-05-18 | 10.10 | $10.06 | 844265 |
| 2026-05-15 | 10.01 | $9.89 | 349401 |
| 2026-05-14 | 9.95 | $9.99 | 635300 |
| 2026-05-13 | 9.84 | $9.89 | 365203 |
| 2026-05-12 | 9.72 | $9.89 | 483951 |
| 2026-05-11 | 9.58 | $9.88 | 888400 |
| 2026-05-08 | 9.39 | $9.92 | 386416 |
| 2026-05-07 | 9.15 | $9.96 | 1.1M |
| 2026-05-06 | 8.84 | $8.85 | 405633 |
| 2026-05-05 | 8.81 | $8.92 | 467580 |
| 2026-05-04 | 8.75 | $8.57 | 366708 |
| 2026-05-01 | 8.79 | $8.76 | 387400 |
| 2026-04-30 | 8.77 | $8.68 | 264100 |
| 2026-04-29 | 8.77 | $8.72 | 297994 |
| 2026-04-28 | 8.75 | $8.72 | 203645 |
| 2026-04-27 | 8.72 | $8.60 | 246745 |
| 2026-04-24 | 8.72 | $8.61 | 190500 |
| 2026-04-23 | 8.72 | $8.50 | 144287 |
| 2026-04-22 | 8.75 | $8.42 | 229492 |
| 2026-04-21 | 8.80 | $8.67 | 303806 |
| 2026-04-20 | 8.79 | $8.84 | 235000 |
| 2026-04-17 | 8.71 | $8.74 | 276630 |
| 2026-04-16 | 8.64 | $8.54 | 213101 |
| 2026-04-15 | 8.61 | $8.71 | 376600 |
| 2026-04-14 | 8.52 | $8.67 | 415000 |
| 2026-04-13 | 8.42 | $8.62 | 268800 |
| 2026-04-10 | 8.31 | $8.60 | 206537 |
| 2026-04-09 | 8.18 | $8.53 | 225167 |
| 2026-04-08 | 8.04 | $8.30 | 244043 |
| 2026-04-07 | 7.94 | $8.07 | 206844 |
| 2026-04-06 | 7.89 | $7.95 | 198600 |
| 2026-04-02 | 7.86 | $7.94 | 171271 |
| 2026-04-01 | 7.84 | $7.82 | 236422 |
| 2026-03-31 | 7.84 | $7.87 | 291423 |
| 2026-03-30 | 7.83 | $7.83 | 267000 |
| 2026-03-27 | 7.83 | $7.72 | 187000 |
| 2026-03-26 | 7.86 | $7.95 | 218209 |
| 2026-03-25 | 7.83 | $7.92 | 258067 |
| 2026-03-24 | 7.80 | $7.85 | 233200 |
| 2026-03-23 | 7.78 | $7.86 | 312300 |
| 2026-03-20 | 7.75 | $7.60 | 416850 |
| 2026-03-19 | 7.80 | $7.74 | 163044 |
| 2026-03-18 | 7.82 | $7.73 | 215761 |
| 2026-03-17 | 7.84 | $7.80 | 203531 |
| 2026-03-16 | 7.85 | $7.81 | 273139 |
| 2026-03-13 | 7.84 | $7.50 | 343932 |
| 2026-03-12 | 7.94 | $7.65 | 218033 |
| 2026-03-11 | 8.01 | $7.83 | 267433 |
| 2026-03-10 | 8.03 | $7.90 | 341138 |
| 2026-03-09 | 8.03 | $7.89 | 449900 |
| 2026-03-06 | 8.03 | $8.03 | 559704 |
| 2026-03-05 | 7.98 | $8.20 | 594236 |
| 2026-03-04 | 7.86 | $8.35 | 377800 |
| 2026-03-03 | 7.67 | $7.67 | 303100 |
| 2026-03-02 | 7.64 | $7.64 | 361540 |
| 2026-02-27 | 7.63 | $7.71 | 385575 |
| 2026-02-26 | 7.58 | $7.82 | 412500 |
| 2026-02-25 | 7.48 | $7.40 | 357045 |
| 2026-02-24 | 7.50 | $7.31 | 337600 |
| 2026-02-23 | 7.55 | $7.32 | 188900 |
| 2026-02-20 | 7.60 | $7.47 | 208300 |
| 2026-02-19 | 7.62 | $7.44 | 213600 |
| 2026-02-18 | 7.64 | $7.53 | 259222 |
| 2026-02-17 | 7.64 | $7.61 | 249909 |
| 2026-02-13 | 7.61 | $7.49 | 350328 |
| 2026-02-12 | 7.61 | $7.48 | 182129 |
| 2026-02-11 | 7.61 | $7.65 | 188600 |
| 2026-02-10 | 7.55 | $7.69 | 368945 |
| 2026-02-09 | 7.46 | $7.55 | 218900 |
| 2026-02-06 | 7.39 | $7.57 | 259141 |
| 2026-02-05 | 7.30 | $7.45 | 189500 |
| 2026-02-04 | 7.23 | $7.44 | 217810 |
| 2026-02-03 | 7.14 | $7.16 | 224740 |
| 2026-02-02 | 7.13 | $7.24 | 243800 |
| 2026-01-30 | 7.08 | $7.11 | 329108 |
| 2026-01-29 | 7.06 | $7.08 | 220234 |
| 2026-01-28 | 7.04 | $6.89 | 207200 |
| 2026-01-27 | 7.08 | $6.97 | 207420 |
| 2026-01-26 | 7.10 | $7.07 | 174241 |
| 2026-01-23 | 7.10 | $7.13 | 216345 |
| 2026-01-22 | 7.07 | $7.19 | 219219 |
| 2026-01-21 | 7.02 | $7.27 | 421915 |
| 2026-01-20 | 6.93 | $6.89 | 304429 |
| 2026-01-16 | 6.94 | $6.91 | 190123 |
| 2026-01-15 | 6.95 | $7.00 | 198500 |
| 2026-01-14 | 6.93 | $6.88 | 201400 |
| 2026-01-13 | 6.94 | $6.93 | 155500 |
| 2026-01-12 | 6.94 | $7.00 | 303734 |
| 2026-01-09 | 6.91 | $7.02 | 326500 |
| 2026-01-08 | 6.87 | $6.88 | 216100 |
| 2026-01-07 | 6.87 | $6.76 | 280809 |
| 2026-01-06 | 6.90 | $6.95 | 307800 |
| 2026-01-05 | 6.88 | $6.76 | 371757 |
| 2026-01-02 | 6.92 | $6.80 | 235500 |
| 2025-12-31 | 6.95 | $6.81 | 497036 |
| 2025-12-30 | 6.98 | $6.93 | 378507 |
| 2025-12-29 | 6.99 | $6.96 | 434225 |
| 2025-12-26 | 6.98 | $6.89 | 137841 |
| 2025-12-24 | 6.99 | $6.88 | 112300 |
| 2025-12-23 | 7.00 | $6.79 | 239200 |
| 2025-12-22 | 7.04 | $6.93 | 219400 |
| 2025-12-19 | 7.05 | $6.99 | 447013 |
| 2025-12-18 | 7.04 | $7.07 | 195800 |
| 2025-12-17 | 6.99 | $7.04 | 234815 |
| 2025-12-16 | 6.95 | $7.11 | 286014 |
| 2025-12-15 | 6.86 | $7.08 | 298000 |
| 2025-12-12 | 6.77 | $6.91 | 243437 |
| 2025-12-11 | 6.72 | $6.83 | 198147 |
| 2025-12-10 | 6.67 | $6.80 | 441325 |
| 2025-12-09 | 6.62 | $6.60 | 196200 |
| 2025-12-08 | 6.63 | $6.46 | 187628 |
| 2025-12-05 | 6.68 | $6.51 | 233700 |
| 2025-12-04 | 6.73 | $6.52 | 381211 |
| 2025-12-03 | 6.78 | $6.75 | 191913 |
| 2025-12-02 | 6.77 | $6.73 | 168000 |
| 2025-12-01 | 6.76 | $6.72 | 234540 |
| 2025-11-28 | 6.76 | $6.78 | 121200 |
| 2025-11-26 | 6.73 | $6.83 | 211400 |
| 2025-11-25 | 6.68 | $6.78 | 217900 |
| 2025-11-24 | 6.63 | $6.64 | 213100 |
| 2025-11-21 | 6.61 | $6.68 | 259635 |
| 2025-11-20 | 6.58 | $6.40 | 336100 |
| 2025-11-19 | 6.64 | $6.47 | 219111 |
| 2025-11-18 | 6.68 | $6.51 | 225710 |
| 2025-11-17 | 6.71 | $6.56 | 188700 |
| 2025-11-14 | 6.74 | $6.70 | 201300 |
| 2025-11-13 | 6.72 | $6.70 | 250906 |
| 2025-11-12 | 6.70 | $6.87 | 290900 |
| 2025-11-11 | 6.63 | $6.80 | 364500 |
| 2025-11-10 | 6.55 | $6.74 | 300743 |
| 2025-11-07 | 6.48 | $6.62 | 319648 |
| 2025-11-06 | 6.43 | $6.43 | 352800 |
| 2025-11-05 | 6.44 | $6.47 | 621000 |
| 2025-11-04 | 6.43 | $6.40 | 341600 |
| 2025-11-03 | 6.44 | $6.49 | 237101 |
| 2025-10-31 | 6.43 | $6.40 | 269500 |
| 2025-10-30 | 6.44 | $6.42 | 289525 |
| 2025-10-29 | 6.45 | $6.45 | 357225 |
| 2025-10-28 | 6.46 | $6.53 | 311726 |
| 2025-10-27 | 6.44 | $6.65 | 320400 |
| 2025-10-24 | 6.38 | $6.55 | 322723 |
| 2025-10-23 | 6.34 | $6.54 | 315741 |
| 2025-10-22 | 6.30 | $6.54 | 370247 |
| 2025-10-21 | 6.25 | $6.47 | 355815 |
| 2025-10-20 | 6.21 | $6.42 | 238300 |
| 2025-10-17 | 6.19 | $6.31 | 336500 |
| 2025-10-16 | 6.20 | $6.32 | 289532 |
| 2025-10-15 | 6.22 | $6.39 | 247200 |
| 2025-10-14 | 6.22 | $6.32 | 307900 |
| 2025-10-13 | 6.25 | $6.30 | 287700 |
| 2025-10-10 | 6.29 | $6.23 | 329780 |
| 2025-10-09 | 6.37 | $6.39 | 264400 |
| 2025-10-08 | 6.42 | $6.42 | 307400 |
| 2025-10-07 | 6.48 | $6.43 | 394200 |
| 2025-10-06 | 6.55 | $6.50 | 456049 |
| 2025-10-03 | 6.62 | $6.55 | 330500 |
| 2025-10-02 | 6.69 | $6.66 | 441820 |
| 2025-10-01 | 6.75 | $6.61 | 260424 |
| 2025-09-30 | 6.83 | $6.71 | 344400 |
| 2025-09-29 | 6.91 | $6.85 | 277300 |
| 2025-09-26 | 6.95 | $6.97 | 305900 |
| 2025-09-25 | 6.98 | $6.94 | 196242 |
| 2025-09-24 | 7.01 | $7.02 | 186100 |
| 2025-09-23 | 7.04 | $7.07 | 248000 |
| 2025-09-22 | 7.05 | $7.08 | 222109 |
| 2025-09-19 | 7.07 | $7.10 | 965500 |
| 2025-09-18 | 7.08 | $7.13 | 282004 |
| 2025-09-17 | 7.09 | $6.94 | 395900 |
| 2025-09-16 | 7.16 | $7.05 | 297849 |
| 2025-09-15 | 7.22 | $7.02 | 273600 |
| 2025-09-12 | 7.30 | $7.11 | 177800 |
| 2025-09-11 | 7.36 | $7.23 | 229717 |
| 2025-09-10 | 7.40 | $7.12 | 212024 |
| 2025-09-09 | 7.48 | $7.14 | 164600 |
| 2025-09-08 | 7.58 | $7.32 | 200302 |
| 2025-09-05 | 7.64 | $7.41 | 167047 |
| 2025-09-04 | 7.67 | $7.53 | 210021 |
| 2025-09-03 | 7.68 | $7.50 | 236231 |
| 2025-09-02 | 7.69 | $7.53 | 271800 |
| 2025-08-29 | 7.69 | $7.63 | 654200 |
| 2025-08-28 | 7.66 | $7.64 | 644610 |
| 2025-08-27 | 7.61 | $7.77 | 403918 |
| 2025-08-26 | 7.51 | $7.65 | 221100 |
| 2025-08-25 | 7.42 | $7.60 | 183100 |
| 2025-08-22 | 7.32 | $7.65 | 357300 |
| 2025-08-21 | 7.19 | $7.25 | 201095 |
| 2025-08-20 | 7.15 | $7.25 | 167900 |
| 2025-08-19 | 7.10 | $7.25 | 194631 |
| 2025-08-18 | 7.04 | $7.15 | 206528 |
| 2025-08-15 | 7.00 | $7.09 | 157701 |
| 2025-08-14 | 6.97 | $7.15 | 189831 |
| 2025-08-13 | 6.92 | $7.27 | 232942 |
| 2025-08-12 | 6.81 | $7.12 | 209906 |
| 2025-08-11 | 6.74 | $6.85 | 191900 |
| 2025-08-08 | 6.73 | $6.82 | 261800 |
| 2025-08-07 | 6.73 | $6.83 | 262621 |
| 2025-08-06 | 6.73 | $6.81 | 228400 |
| 2025-08-05 | 6.74 | $6.71 | 156323 |
| 2025-08-04 | 6.78 | $6.69 | 161400 |
| 2025-08-01 | 6.85 | $6.65 | 242000 |
| 2025-07-31 | 6.94 | $6.82 | 329700 |
| 2025-07-30 | 7.00 | $6.79 | 256242 |
| 2025-07-29 | 7.09 | $6.94 | 263800 |
| 2025-07-28 | 7.15 | $7.07 | 201600 |
| 2025-07-25 | 7.18 | $7.11 | 142812 |
| 2025-07-24 | 7.20 | $7.04 | 174800 |
| 2025-07-23 | 7.25 | $7.30 | 194904 |
| 2025-07-22 | 7.23 | $7.36 | 210500 |
| 2025-07-21 | 7.18 | $7.11 | 169241 |
| 2025-07-18 | 7.20 | $7.06 | 183917 |
| 2025-07-17 | 7.24 | $7.08 | 190946 |
| 2025-07-16 | 7.29 | $7.20 | 192821 |
| 2025-07-15 | 7.30 | $7.20 | 181700 |
| 2025-07-14 | 7.32 | $7.37 | 259818 |
| 2025-07-11 | 7.29 | $7.34 | 182200 |
| 2025-07-10 | 7.25 | $7.40 | 220700 |
| 2025-07-09 | 7.20 | $7.21 | 162100 |
| 2025-07-08 | 7.18 | $7.22 | 229600 |
| 2025-07-07 | 7.16 | $7.08 | 188400 |
| 2025-07-03 | 7.18 | $7.27 | 83526 |
| 2025-07-02 | 7.15 | $7.26 | 191300 |
| 2025-07-01 | 7.11 | $7.24 | 311100 |
| 2025-06-30 | 7.07 | $6.97 | 307300 |
| 2025-06-27 | 7.10 | $7.17 | 809706 |
| 2025-06-26 | 7.08 | $7.18 | 254400 |
| 2025-06-25 | 7.05 | $7.05 | 272100 |
| 2025-06-24 | 7.05 | $7.06 | 223800 |
| 2025-06-23 | 7.05 | $7.02 | 255410 |
| 2025-06-20 | 7.07 | $6.92 | 464001 |
| 2025-06-18 | 7.12 | $7.06 | 230700 |
| 2025-06-17 | 7.14 | $7.00 | 243900 |
| 2025-06-16 | 7.18 | $7.13 | 229704 |
| 2025-06-13 | 7.18 | $6.95 | 245020 |
| 2025-06-12 | 7.25 | $7.20 | 118500 |
| 2025-06-11 | 7.25 | $7.23 | 141400 |
| 2025-06-10 | 7.23 | $7.33 | 189932 |
| 2025-06-09 | 7.19 | $7.30 | 235633 |
| 2025-06-06 | 7.14 | $7.15 | 186044 |
| 2025-06-05 | 7.12 | $7.00 | 246400 |
| 2025-06-04 | 7.16 | $7.06 | 229201 |
| 2025-06-03 | 7.17 | $7.17 | 216718 |
| 2025-06-02 | 7.16 | $7.11 | 305000 |
| 2025-05-30 | 7.16 | $7.13 | 370300 |
| 2025-05-29 | 7.16 | $7.18 | 157118 |
| 2025-05-28 | 7.13 | $7.13 | 183400 |
| 2025-05-27 | 7.12 | $7.13 | 185448 |
| 2025-05-23 | 7.10 | $6.93 | 208200 |
| 2025-05-22 | 7.15 | $6.91 | 156202 |
| 2025-05-21 | 7.20 | $6.90 | 215500 |
| 2025-05-20 | 7.28 | $7.12 | 176217 |
| 2025-05-19 | 7.29 | $7.18 | 198606 |
| 2025-05-16 | 7.29 | $7.25 | 255500 |
| 2025-05-15 | 7.26 | $7.21 | 184300 |
| 2025-05-14 | 7.24 | $7.20 | 229000 |
| 2025-05-13 | 7.21 | $7.30 | 230316 |
| 2025-05-12 | 7.15 | $7.29 | 333207 |
| 2025-05-09 | 7.07 | $6.98 | 254200 |
| 2025-05-08 | 7.07 | $7.09 | 233900 |
| 2025-05-07 | 7.04 | $6.99 | 476413 |
| 2025-05-06 | 7.03 | $7.03 | 555600 |
| 2025-05-05 | 7.00 | $7.01 | 408550 |
| 2025-05-02 | 6.97 | $7.03 | 413200 |
| 2025-05-01 | 6.94 | $6.95 | 448500 |
| 2025-04-30 | 6.91 | $6.87 | 243200 |
| 2025-04-29 | 6.91 | $6.92 | 194606 |
| 2025-04-28 | 6.90 | $7.03 | 256700 |
| 2025-04-25 | 6.84 | $7.03 | 166629 |
| 2025-04-24 | 6.77 | $7.01 | 228000 |
| 2025-04-23 | 6.70 | $6.93 | 336015 |
| 2025-04-22 | 6.64 | $6.88 | 260344 |
| 2025-04-21 | 6.58 | $6.84 | 318500 |
| 2025-04-17 | 6.53 | $6.81 | 427043 |
| 2025-04-16 | 6.48 | $6.88 | 594300 |
| 2025-04-15 | 6.40 | $6.81 | 701801 |
| 2025-04-14 | 6.33 | $6.69 | 523200 |
| 2025-04-11 | 6.29 | $6.56 | 475300 |
| 2025-04-10 | 6.29 | $6.39 | 704900 |
| 2025-04-09 | 6.35 | $6.75 | 715216 |
| 2025-04-08 | 6.32 | $6.11 | 521640 |
| 2025-04-07 | 6.49 | $6.25 | 1.0M |
| 2025-04-04 | 6.66 | $6.20 | 554000 |
| 2025-04-03 | 6.89 | $6.44 | 436827 |
| 2025-04-02 | 7.11 | $7.22 | 337723 |
| 2025-04-01 | 7.12 | $7.14 | 305413 |
| 2025-03-31 | 7.17 | $7.13 | 307342 |
| 2025-03-28 | 7.24 | $7.22 | 281600 |
| 2025-03-27 | 7.30 | $7.30 | 247000 |
| 2025-03-26 | 7.35 | $7.39 | 211600 |
| 2025-03-25 | 7.39 | $7.39 | 302649 |
| 2025-03-24 | 7.44 | $7.45 | 245206 |
| 2025-03-21 | 7.49 | $7.43 | 778844 |
| 2025-03-20 | 7.56 | $7.64 | 180925 |
| 2025-03-19 | 7.58 | $7.72 | 258430 |
| 2025-03-18 | 7.59 | $7.57 | 432900 |
| 2025-03-17 | 7.65 | $7.63 | 295727 |
| 2025-03-14 | 7.71 | $7.55 | 301700 |
| 2025-03-13 | 7.81 | $7.48 | 406438 |
| 2025-03-12 | 7.95 | $7.79 | 431005 |
| 2025-03-11 | 8.03 | $7.86 | 465200 |
| 2025-03-10 | 8.11 | $8.25 | 450500 |
| 2025-03-07 | 8.09 | $8.36 | 301939 |
| 2025-03-06 | 8.03 | $8.11 | 539000 |
| 2025-03-05 | 8.04 | $8.19 | 493846 |
| 2025-03-04 | 8.02 | $8.07 | 640107 |
| 2025-03-03 | 8.05 | $8.13 | 466100 |
| 2025-02-28 | 8.06 | $8.08 | 1.8M |
| 2025-02-27 | 8.10 | $8.06 | 596100 |
| 2025-02-26 | 8.15 | $8.24 | 638901 |
| 2025-02-25 | 8.16 | $8.09 | 408800 |
| 2025-02-24 | 8.23 | $8.10 | 285200 |
| 2025-02-21 | 8.31 | $8.11 | 391400 |
| 2025-02-20 | 8.41 | $8.30 | 317714 |
| 2025-02-19 | 8.47 | $8.42 | 239326 |
| 2025-02-18 | 8.51 | $8.54 | 223827 |
| 2025-02-14 | 8.52 | $8.43 | 172100 |
| 2025-02-13 | 8.56 | $8.50 | 290613 |
| 2025-02-12 | 8.60 | $8.42 | 240438 |
| 2025-02-11 | 8.68 | $8.62 | 231924 |
| 2025-02-10 | 8.70 | $8.68 | 209900 |
| 2025-02-07 | 8.72 | $8.81 | 223031 |
| 2025-02-06 | 8.70 | $8.85 | 218735 |
| 2025-02-05 | 8.66 | $8.69 | 233314 |
| 2025-02-04 | 8.66 | $8.69 | 149045 |
| 2025-02-03 | 8.67 | $8.68 | 285100 |
| 2025-01-31 | 8.68 | $8.74 | 234600 |
| 2025-01-30 | 8.68 | $8.76 | 260529 |
| 2025-01-29 | 8.67 | $8.65 | 202400 |
| 2025-01-28 | 8.70 | $8.89 | 160400 |
| 2025-01-27 | 8.66 | $8.89 | 204300 |
| 2025-01-24 | 8.61 | $8.68 | 281042 |
| 2025-01-23 | 8.62 | $8.71 | 209000 |
| 2025-01-22 | 8.63 | $8.72 | 130404 |
| 2025-01-21 | 8.64 | $8.79 | 233000 |
| 2025-01-17 | 8.63 | $8.83 | 341600 |
| 2025-01-16 | 8.61 | $8.79 | 324327 |
| 2025-01-15 | 8.60 | $8.89 | 191600 |
| 2025-01-14 | 8.56 | $8.69 | 198700 |
| 2025-01-13 | 8.58 | $8.69 | 198200 |
| 2025-01-10 | 8.60 | $8.73 | 472500 |
| 2025-01-08 | 8.63 | $8.63 | 279000 |
| 2025-01-07 | 8.69 | $8.55 | 281700 |
| 2025-01-06 | 8.80 | $8.69 | 181633 |
| 2025-01-03 | 8.88 | $8.81 | 147500 |
| 2025-01-02 | 8.96 | $8.79 | 211525 |
| 2024-12-31 | 9.06 | $8.95 | 210702 |
| 2024-12-30 | 9.13 | $8.98 | 176000 |
| 2024-12-27 | 9.20 | $8.98 | 155968 |
| 2024-12-26 | 9.30 | $9.27 | 96200 |
| 2024-12-24 | 9.33 | $9.25 | 94538 |
| 2024-12-23 | 9.36 | $9.15 | 231900 |
| 2024-12-20 | 9.44 | $9.17 | 666800 |
| 2024-12-19 | 9.52 | $9.00 | 244348 |
| 2024-12-18 | 9.68 | $9.04 | 282709 |
| 2024-12-17 | 9.86 | $9.60 | 230900 |
| 2024-12-16 | 9.89 | $9.71 | 200200 |
| 2024-12-13 | 9.89 | $9.67 | 190900 |
| 2024-12-12 | 9.90 | $9.75 | 192242 |
| 2024-12-11 | 9.88 | $9.88 | 365000 |
| 2024-12-10 | 9.80 | $9.87 | 260748 |
| 2024-12-09 | 9.71 | $9.69 | 254743 |
| 2024-12-06 | 9.65 | $9.60 | 533400 |
| 2024-12-05 | 9.61 | $9.64 | 303548 |
| 2024-12-04 | 9.53 | $9.72 | 336800 |
| 2024-12-03 | 9.41 | $9.51 | 358329 |
| 2024-12-02 | 9.32 | $9.20 | 362005 |
| 2024-11-29 | 9.31 | $9.21 | 288000 |
| 2024-11-27 | 9.29 | $9.26 | 198300 |
| 2024-11-26 | 9.24 | $9.25 | 438600 |
| 2024-11-25 | 9.18 | $9.30 | 511818 |
| 2024-11-22 | 9.10 | $9.21 | 227233 |
| 2024-11-21 | 9.01 | $9.07 | 200400 |
| 2024-11-20 | 8.95 | $8.78 | 296100 |
| 2024-11-19 | 8.96 | $8.70 | 214800 |
| 2024-11-18 | 9.00 | $8.74 | 213329 |
| 2024-11-15 | 9.04 | $8.86 | 242300 |
| 2024-11-14 | 9.03 | $9.00 | 250737 |
| 2024-11-13 | 8.98 | $9.24 | 452600 |
| 2024-11-12 | 8.84 | $9.21 | 376800 |
| 2024-11-11 | 8.67 | $9.23 | 342134 |
| 2024-11-08 | 8.46 | $8.98 | 489931 |
| 2024-11-07 | 8.27 | $9.14 | 893814 |
| 2024-11-06 | 8.00 | $8.41 | 984027 |
| 2024-11-05 | 7.91 | $7.90 | 410800 |
| 2024-11-04 | 7.95 | $7.80 | 542500 |
| 2024-11-01 | 8.04 | $7.86 | 561614 |
| 2024-10-31 | 8.13 | $7.90 | 463100 |
| 2024-10-30 | 8.23 | $8.30 | 2.1M |
| 2024-10-29 | 8.23 | $8.25 | 733687 |
| 2024-10-28 | 8.25 | $8.25 | 537100 |
| 2024-10-25 | 8.27 | $8.20 | 846003 |
| 2024-10-24 | 8.31 | $8.30 | 406900 |
| 2024-10-23 | 8.34 | $8.17 | 598000 |
| 2024-10-22 | 8.41 | $8.27 | 374626 |
| 2024-10-21 | 8.46 | $8.32 | 457411 |
| 2024-10-18 | 8.51 | $8.48 | 1.2M |
| 2024-10-17 | 8.52 | $8.65 | 252512 |
| 2024-10-16 | 8.47 | $8.65 | 282300 |
| 2024-10-15 | 8.42 | $8.52 | 222200 |
| 2024-10-14 | 8.40 | $8.44 | 212300 |
| 2024-10-11 | 8.40 | $8.43 | 315100 |
| 2024-10-10 | 8.40 | $8.29 | 169718 |
| 2024-10-09 | 8.45 | $8.29 | 184103 |
| 2024-10-08 | 8.51 | $8.35 | 213700 |
| 2024-10-07 | 8.56 | $8.42 | 175000 |
| 2024-10-04 | 8.61 | $8.56 | 205517 |
| 2024-10-03 | 8.62 | $8.36 | 160000 |
| 2024-10-02 | 8.69 | $8.47 | 160902 |
| 2024-10-01 | 8.74 | $8.48 | 405103 |
| 2024-09-30 | 8.79 | $8.52 | 321938 |
| 2024-09-27 | 8.85 | $8.63 | 413200 |
| 2024-09-26 | 8.88 | $8.72 | 278421 |
| 2024-09-25 | 8.88 | $8.75 | 223711 |
| 2024-09-24 | 8.87 | $8.95 | 214400 |
| 2024-09-23 | 8.79 | $8.92 | 170711 |
| 2024-09-20 | 8.70 | $9.02 | 681538 |
| 2024-09-19 | 8.56 | $9.08 | 296000 |
| 2024-09-18 | 8.37 | $8.51 | 211800 |
| 2024-09-17 | 8.31 | $8.49 | 176800 |
| 2024-09-16 | 8.25 | $8.32 | 180200 |
| 2024-09-13 | 8.22 | $8.35 | 216022 |
| 2024-09-12 | 8.19 | $8.19 | 301300 |
| 2024-09-11 | 8.19 | $8.08 | 207600 |
| 2024-09-10 | 8.23 | $8.17 | 227740 |
| 2024-09-09 | 8.26 | $8.15 | 351100 |
| 2024-09-06 | 8.29 | $8.14 | 177300 |
| 2024-09-05 | 8.34 | $8.14 | 253000 |
| 2024-09-04 | 8.40 | $8.23 | 166136 |
| 2024-09-03 | 8.44 | $8.41 | 197800 |
| 2024-08-30 | 8.43 | $8.56 | 178900 |
| 2024-08-29 | 8.37 | $8.51 | 222509 |
| 2024-08-28 | 8.32 | $8.37 | 241341 |
| 2024-08-27 | 8.29 | $8.44 | 171200 |
| 2024-08-26 | 8.24 | $8.55 | 196220 |
| 2024-08-23 | 8.15 | $8.55 | 383730 |
| 2024-08-22 | 8.03 | $8.25 | 285347 |
| 2024-08-21 | 7.98 | $8.21 | 269907 |
| 2024-08-20 | 7.95 | $8.14 | 231500 |
| 2024-08-19 | 7.92 | $8.26 | 288900 |
| 2024-08-16 | 7.86 | $8.10 | 301127 |
| 2024-08-15 | 7.84 | $8.06 | 369543 |
| 2024-08-14 | 7.83 | $7.79 | 281632 |
| 2024-08-13 | 7.91 | $7.92 | 188644 |
| 2024-08-12 | 7.97 | $7.72 | 245800 |
| 2024-08-09 | 8.11 | $7.99 | 217821 |
| 2024-08-08 | 8.20 | $7.98 | 274300 |
| 2024-08-07 | 8.32 | $7.87 | 455421 |
| 2024-08-06 | 8.50 | $8.11 | 427545 |
| 2024-08-05 | 8.64 | $8.00 | 637500 |
| 2024-08-02 | 8.85 | $8.60 | 342800 |
| 2024-08-01 | 8.91 | $8.67 | 527500 |
| 2024-07-31 | 8.96 | $8.79 | 340217 |
| 2024-07-30 | 8.99 | $8.88 | 290236 |
| 2024-07-29 | 8.99 | $8.86 | 213302 |
| 2024-07-26 | 8.99 | $8.96 | 283600 |
| 2024-07-25 | 8.96 | $8.85 | 662136 |
| 2024-07-24 | 8.95 | $8.79 | 418339 |
| 2024-07-23 | 8.96 | $9.05 | 379818 |
| 2024-07-22 | 8.88 | $8.79 | 242422 |
| 2024-07-19 | 8.87 | $8.73 | 239100 |
| 2024-07-18 | 8.87 | $8.68 | 332700 |
| 2024-07-17 | 8.89 | $9.10 | 354000 |
| 2024-07-16 | 8.77 | $9.14 | 565542 |
| 2024-07-15 | 8.61 | $8.76 | 342500 |
| 2024-07-12 | 8.54 | $8.67 | 317900 |
| 2024-07-11 | 8.48 | $8.58 | 394236 |
| 2024-07-10 | 8.43 | $8.46 | 253314 |
| 2024-07-09 | 8.41 | $8.34 | 206939 |
| 2024-07-08 | 8.43 | $8.51 | 234700 |
| 2024-07-05 | 8.39 | $8.49 | 496122 |
| 2024-07-03 | 8.36 | $8.40 | 285800 |
| 2024-07-02 | 8.34 | $8.53 | 815946 |
| 2024-07-01 | 8.28 | $8.36 | 412300 |
| 2024-06-28 | 8.27 | $8.52 | 1.6M |
| 2024-06-27 | 8.20 | $8.23 | 424125 |
| 2024-06-26 | 8.21 | $8.15 | 657236 |
| 2024-06-25 | 8.26 | $8.23 | 851803 |
| 2024-06-24 | 8.28 | $8.33 | 787216 |
| 2024-06-21 | 8.29 | $8.26 | 10.4M |
| 2024-06-20 | 8.32 | $8.40 | 813216 |
| 2024-06-18 | 8.31 | $8.35 | 687238 |
| 2024-06-17 | 8.33 | $8.37 | 654503 |
| 2024-06-14 | 8.34 | $8.28 | 590626 |
| 2024-06-13 | 8.38 | $8.44 | 701212 |
| 2024-06-12 | 8.39 | $8.45 | 788610 |
| 2024-06-11 | 8.40 | $8.26 | 827900 |
| 2024-06-10 | 8.47 | $8.27 | 2.0M |
| 2024-06-07 | 8.55 | $8.57 | 209048 |
| 2024-06-06 | 8.57 | $8.72 | 260135 |
| 2024-06-05 | 8.54 | $8.77 | 356204 |
| 2024-06-04 | 8.49 | $8.71 | 506539 |
| 2024-06-03 | 8.45 | $8.72 | 335300 |
| 2024-05-31 | 8.40 | $8.46 | 288635 |
| 2024-05-30 | 8.44 | $8.39 | 623900 |
| 2024-05-29 | 8.50 | $8.33 | 267000 |
| 2024-05-28 | 8.60 | $8.50 | 514400 |
| 2024-05-24 | 8.67 | $8.52 | 410100 |
| 2024-05-23 | 8.75 | $8.56 | 466500 |
| 2024-05-22 | 8.85 | $8.77 | 182520 |
| 2024-05-21 | 8.90 | $8.86 | 181700 |
| 2024-05-20 | 8.93 | $8.95 | 233200 |
| 2024-05-17 | 8.94 | $9.02 | 193000 |
| 2024-05-16 | 8.94 | $9.06 | 225112 |
| 2024-05-15 | 8.93 | $9.02 | 268635 |
| 2024-05-14 | 8.93 | $9.01 | 246200 |
| 2024-05-13 | 8.94 | $8.93 | 253604 |
| 2024-05-10 | 8.98 | $9.03 | 188945 |
| 2024-05-09 | 8.99 | $9.06 | 196149 |
| 2024-05-08 | 9.01 | $8.99 | 365200 |
| 2024-05-07 | 9.05 | $9.19 | 411800 |
| 2024-05-06 | 9.04 | $9.02 | 518443 |
| 2024-05-03 | 9.09 | $9.18 | 191700 |
| 2024-05-02 | 9.10 | $9.17 | 244005 |
| 2024-05-01 | 9.12 | $9.13 | 208702 |
| 2024-04-30 | 9.16 | $9.17 | 316538 |
| 2024-04-29 | 9.20 | $9.33 | 249000 |
| 2024-04-26 | 9.21 | $9.30 | 269400 |
| 2024-04-25 | 9.22 | $9.14 | 212700 |
| 2024-04-24 | 9.30 | $9.38 | 225649 |
| 2024-04-23 | 9.32 | $9.51 | 189700 |
| 2024-04-22 | 9.30 | $9.37 | 414900 |
| 2024-04-19 | 9.33 | $9.29 | 280500 |
| 2024-04-18 | 9.39 | $9.25 | 525900 |
| 2024-04-17 | 9.49 | $9.16 | 400600 |
| 2024-04-16 | 9.64 | $9.35 | 259806 |
| 2024-04-15 | 9.76 | $9.58 | 293700 |
| 2024-04-12 | 9.84 | $9.74 | 208825 |
| 2024-04-11 | 9.89 | $9.87 | 136015 |
| 2024-04-10 | 9.91 | $9.79 | 205321 |
| 2024-04-09 | 9.96 | $10.14 | 102400 |
| 2024-04-08 | 9.91 | $10.05 | 208528 |
| 2024-04-05 | 9.88 | $9.82 | 172523 |
| 2024-04-04 | 9.92 | $9.84 | 203500 |
| 2024-04-03 | 9.96 | $9.94 | 215300 |
| 2024-04-02 | 9.98 | $9.90 | 294920 |
| 2024-04-01 | 10.02 | $10.00 | 129900 |
| 2024-03-28 | 10.04 | $10.11 | 214640 |
| 2024-03-27 | 10.03 | $10.13 | 189500 |
| 2024-03-26 | 10.00 | $9.88 | 112100 |
| 2024-03-25 | 10.06 | $10.02 | 152500 |
| 2024-03-22 | 10.08 | $10.14 | 154600 |
| 2024-03-21 | 10.07 | $10.28 | 256300 |
| 2024-03-20 | 10.02 | $10.16 | 137827 |
| 2024-03-19 | 9.99 | $10.05 | 144139 |
| 2024-03-18 | 9.99 | $9.98 | 189200 |
| 2024-03-15 | 10.02 | $10.04 | 555021 |
| 2024-03-14 | 10.04 | $10.11 | 214700 |
| 2024-03-13 | 10.04 | $10.11 | 241400 |
| 2024-03-12 | 10.04 | $10.16 | 505929 |
| 2024-03-11 | 10.04 | $10.16 | 164100 |
| 2024-03-08 | 10.03 | $10.21 | 205701 |
| 2024-03-07 | 10.01 | $10.00 | 125500 |
| 2024-03-06 | 10.05 | $10.10 | 147000 |
| 2024-03-05 | 10.07 | $9.96 | 237700 |
| 2024-03-04 | 10.14 | $9.99 | 239400 |
| 2024-03-01 | 10.23 | $10.39 | 196823 |
| 2024-02-29 | 10.20 | $10.20 | 353538 |
| 2024-02-28 | 10.24 | $10.26 | 240400 |
| 2024-02-27 | 10.26 | $10.00 | 333505 |
| 2024-02-26 | 10.38 | $10.26 | 172334 |
| 2024-02-23 | 10.43 | $10.43 | 177014 |
| 2024-02-22 | 10.45 | $10.60 | 226500 |
| 2024-02-21 | 10.42 | $10.56 | 159712 |
| 2024-02-20 | 10.40 | $10.36 | 181100 |
| 2024-02-16 | 10.44 | $10.50 | 213600 |
| 2024-02-15 | 10.44 | $10.71 | 223900 |
| 2024-02-14 | 10.38 | $10.29 | 367500 |
| 2024-02-13 | 10.44 | $10.22 | 303026 |
| 2024-02-12 | 10.53 | $10.64 | 166500 |
| 2024-02-09 | 10.52 | $10.63 | 157043 |
| 2024-02-08 | 10.50 | $10.59 | 159205 |
| 2024-02-07 | 10.50 | $10.42 | 199700 |
| 2024-02-06 | 10.55 | $10.49 | 176502 |
| 2024-02-05 | 10.59 | $10.44 | 142826 |
| 2024-02-02 | 10.66 | $10.52 | 143307 |
| 2024-02-01 | 10.72 | $10.63 | 206800 |
| 2024-01-31 | 10.75 | $10.50 | 284300 |
| 2024-01-30 | 10.83 | $10.89 | 161800 |
| 2024-01-29 | 10.81 | $10.97 | 165400 |
| 2024-01-26 | 10.75 | $10.91 | 147420 |
| 2024-01-25 | 10.71 | $10.88 | 206700 |
| 2024-01-24 | 10.66 | $10.66 | 303621 |
| 2024-01-23 | 10.67 | $10.77 | 200100 |
| 2024-01-22 | 10.64 | $10.88 | 263940 |
| 2024-01-19 | 10.58 | $10.63 | 182900 |
| 2024-01-18 | 10.58 | $10.41 | 199100 |
| 2024-01-17 | 10.65 | $10.36 | 184125 |
| 2024-01-16 | 10.76 | $10.49 | 299738 |
| 2024-01-12 | 10.84 | $10.62 | 153600 |
| 2024-01-11 | 10.90 | $10.73 | 177500 |
| 2024-01-10 | 10.94 | $10.83 | 158619 |
| 2024-01-09 | 10.95 | $10.79 | 206100 |
| 2024-01-08 | 10.98 | $10.99 | 208931 |
| 2024-01-05 | 10.94 | $10.87 | 244709 |
| 2024-01-04 | 10.93 | $10.74 | 236432 |
| 2024-01-03 | 10.96 | $10.72 | 188600 |
| 2024-01-02 | 11.00 | $10.87 | 247100 |
| 2023-12-29 | 10.99 | $10.72 | 194700 |
| 2023-12-28 | 11.02 | $10.96 | 152600 |
| 2023-12-27 | 10.98 | $10.99 | 138700 |
| 2023-12-26 | 10.92 | $11.00 | 173100 |
| 2023-12-22 | 10.83 | $10.79 | 165500 |
| 2023-12-21 | 10.79 | $10.78 | 177123 |
| 2023-12-20 | 10.74 | $10.66 | 261600 |
| 2023-12-19 | 10.71 | $10.58 | 389700 |
| 2023-12-18 | 10.69 | $10.56 | 231310 |
| 2023-12-15 | 10.68 | $10.59 | 853135 |
| 2023-12-14 | 10.64 | $10.98 | 388232 |
| 2023-12-13 | 10.47 | $10.84 | 433055 |
| 2023-12-12 | 10.31 | $10.58 | 221300 |
| 2023-12-11 | 10.19 | $10.39 | 294100 |
| 2023-12-08 | 10.09 | $10.17 | 187800 |
| 2023-12-07 | 10.05 | $10.05 | 258425 |
| 2023-12-06 | 10.04 | $9.88 | 141900 |
| 2023-12-05 | 10.07 | $9.96 | 348702 |
| 2023-12-04 | 10.08 | $10.21 | 224445 |
| 2023-12-01 | 10.02 | $10.11 | 211932 |
| 2023-11-30 | 9.97 | $9.91 | 198800 |
| 2023-11-29 | 9.98 | $9.86 | 171643 |
| 2023-11-28 | 10.00 | $9.95 | 137600 |
| 2023-11-27 | 9.99 | $9.84 | 144100 |
| 2023-11-24 | 10.02 | $9.96 | 67300 |
| 2023-11-22 | 10.01 | $9.85 | 99829 |
| 2023-11-21 | 10.03 | $9.89 | 153100 |
| 2023-11-20 | 10.04 | $10.14 | 140745 |
| 2023-11-17 | 9.97 | $10.20 | 752200 |
| 2023-11-16 | 9.87 | $9.99 | 152600 |
| 2023-11-15 | 9.81 | $10.05 | 194600 |
| 2023-11-14 | 9.71 | $10.12 | 302100 |
| 2023-11-13 | 9.57 | $9.49 | 141400 |
| 2023-11-10 | 9.60 | $9.50 | 155436 |
| 2023-11-09 | 9.64 | $9.43 | 180518 |
| 2023-11-08 | 9.70 | $9.45 | 245500 |
| 2023-11-07 | 9.77 | $9.86 | 189300 |
| 2023-11-06 | 9.73 | $10.05 | 183000 |
| 2023-11-03 | 9.62 | $10.27 | 240700 |
| 2023-11-02 | 9.41 | $9.96 | 282422 |
| 2023-11-01 | 9.25 | $9.33 | 282400 |
| 2023-10-31 | 9.27 | $9.25 | 234634 |
| 2023-10-30 | 9.31 | $9.22 | 183800 |
| 2023-10-27 | 9.38 | $8.99 | 207700 |
| 2023-10-26 | 9.53 | $9.44 | 126046 |
| 2023-10-25 | 9.58 | $9.36 | 220900 |
| 2023-10-24 | 9.66 | $9.58 | 245138 |
| 2023-10-23 | 9.70 | $9.54 | 153600 |
| 2023-10-20 | 9.75 | $9.46 | 190349 |
| 2023-10-19 | 9.84 | $9.59 | 370300 |
| 2023-10-18 | 9.91 | $9.88 | 194400 |
| 2023-10-17 | 9.90 | $10.09 | 270700 |
| 2023-10-16 | 9.81 | $9.86 | 169315 |
| 2023-10-13 | 9.78 | $9.69 | 133513 |
| 2023-10-12 | 9.80 | $9.93 | 157400 |
| 2023-10-11 | 9.75 | $9.85 | 110035 |
| 2023-10-10 | 9.71 | $9.86 | 156400 |
| 2023-10-09 | 9.65 | $9.82 | 420200 |
| 2023-10-06 | 9.60 | $9.64 | 166200 |
| 2023-10-05 | 9.59 | $9.65 | 179606 |
| 2023-10-04 | 9.57 | $9.68 | 199720 |
| 2023-10-03 | 9.54 | $9.43 | 684900 |
| 2023-10-02 | 9.59 | $9.63 | 331200 |
| 2023-09-29 | 9.59 | $9.57 | 214300 |
| 2023-09-28 | 9.60 | $9.69 | 273622 |
| 2023-09-27 | 9.57 | $9.61 | 225300 |
| 2023-09-26 | 9.57 | $9.36 | 224401 |
| 2023-09-25 | 9.65 | $9.48 | 386842 |
| 2023-09-22 | 9.70 | $9.39 | 143720 |
| 2023-09-21 | 9.80 | $9.60 | 168848 |
| 2023-09-20 | 9.84 | $9.64 | 176011 |
| 2023-09-19 | 9.89 | $9.67 | 126300 |
| 2023-09-18 | 9.93 | $9.73 | 117420 |
| 2023-09-15 | 9.96 | $9.96 | 737306 |
| 2023-09-14 | 9.92 | $9.89 | 151646 |
| 2023-09-13 | 9.89 | $9.73 | 188000 |
| 2023-09-12 | 9.90 | $9.98 | 132718 |
| 2023-09-11 | 9.83 | $9.84 | 161600 |
| 2023-09-08 | 9.79 | $9.84 | 160217 |
| 2023-09-07 | 9.74 | $9.70 | 252631 |
| 2023-09-06 | 9.72 | $9.76 | 141300 |
| 2023-09-05 | 9.68 | $9.71 | 251500 |
| 2023-09-01 | 9.64 | $9.78 | 142228 |
| 2023-08-31 | 9.56 | $9.78 | 574600 |
| 2023-08-30 | 9.47 | $9.79 | 143000 |
| 2023-08-29 | 9.35 | $9.81 | 149814 |
| 2023-08-28 | 9.20 | $9.60 | 252016 |
| 2023-08-25 | 9.09 | $9.04 | 151700 |
| 2023-08-24 | 9.13 | $9.09 | 139900 |
| 2023-08-23 | 9.16 | $9.21 | 103500 |
| 2023-08-22 | 9.17 | $9.17 | 71237 |
| 2023-08-21 | 9.19 | $9.12 | 132300 |
| 2023-08-18 | 9.24 | $9.24 | 164200 |
| 2023-08-17 | 9.26 | $9.11 | 139600 |
| 2023-08-16 | 9.32 | $9.15 | 153740 |
| 2023-08-15 | 9.39 | $9.16 | 295002 |
| 2023-08-14 | 9.47 | $9.36 | 136900 |
| 2023-08-11 | 9.50 | $9.44 | 140834 |
| 2023-08-10 | 9.52 | $9.47 | 130400 |
| 2023-08-09 | 9.53 | $9.58 | 149230 |
| 2023-08-08 | 9.50 | $9.63 | 196700 |
| 2023-08-07 | 9.46 | $9.63 | 170300 |
| 2023-08-04 | 9.40 | $9.35 | 152316 |
| 2023-08-03 | 9.43 | $9.30 | 224604 |
| 2023-08-02 | 9.47 | $9.56 | 255617 |
| 2023-08-01 | 9.44 | $9.44 | 149122 |
| 2023-07-31 | 9.45 | $9.60 | 209821 |
| 2023-07-28 | 9.40 | $9.45 | 149637 |
| 2023-07-27 | 9.39 | $9.26 | 193200 |
| 2023-07-26 | 9.45 | $9.38 | 236800 |
| 2023-07-25 | 9.47 | $9.29 | 292832 |
| 2023-07-24 | 9.53 | $9.26 | 196617 |
| 2023-07-21 | 9.62 | $9.46 | 227600 |
| 2023-07-20 | 9.66 | $9.49 | 249200 |
| 2023-07-19 | 9.69 | $9.65 | 125000 |
| 2023-07-18 | 9.69 | $9.67 | 141300 |
| 2023-07-17 | 9.67 | $9.58 | 135300 |
| 2023-07-14 | 9.68 | $9.63 | 170000 |
| 2023-07-13 | 9.67 | $9.71 | 165621 |
| 2023-07-12 | 9.64 | $9.69 | 209100 |
| 2023-07-11 | 9.60 | $9.81 | 166200 |
| 2023-07-10 | 9.52 | $9.72 | 205935 |
| 2023-07-07 | 9.45 | $9.59 | 247310 |
| 2023-07-06 | 9.40 | $9.47 | 195700 |
| 2023-07-05 | 9.39 | $9.47 | 214300 |
| 2023-07-03 | 9.37 | $9.80 | 133900 |
| 2023-06-30 | 9.24 | $9.36 | 309382 |
| 2023-06-29 | 9.22 | $9.33 | 225534 |
| 2023-06-28 | 9.22 | $9.18 | 197800 |
| 2023-06-27 | 9.26 | $9.31 | 150200 |
| 2023-06-26 | 9.28 | $9.19 | 272458 |
| 2023-06-23 | 9.34 | $9.09 | 412442 |
| 2023-06-22 | 9.44 | $9.24 | 242829 |
| 2023-06-21 | 9.53 | $9.32 | 174000 |
| 2023-06-20 | 9.61 | $9.50 | 195800 |
| 2023-06-16 | 9.65 | $9.59 | 1.2M |
| 2023-06-15 | 9.67 | $9.50 | 455900 |
| 2023-06-14 | 9.72 | $9.40 | 262261 |
| 2023-06-13 | 9.82 | $9.56 | 234718 |
| 2023-06-12 | 9.88 | $9.73 | 193800 |
| 2023-06-09 | 9.91 | $9.95 | 134833 |
| 2023-06-08 | 9.88 | $10.18 | 165838 |
| 2023-06-07 | 9.76 | $10.27 | 277349 |
| 2023-06-06 | 9.59 | $10.04 | 253206 |
| 2023-06-05 | 9.46 | $9.69 | 179837 |
| 2023-06-02 | 9.41 | $9.84 | 247708 |
| 2023-06-01 | 9.30 | $9.27 | 218100 |
| 2023-05-31 | 9.36 | $9.39 | 388820 |
| 2023-05-30 | 9.40 | $9.32 | 117700 |
| 2023-05-26 | 9.46 | $9.31 | 170234 |
| 2023-05-25 | 9.56 | $9.33 | 145800 |
| 2023-05-24 | 9.66 | $9.37 | 209400 |
| 2023-05-23 | 9.78 | $9.52 | 176400 |
| 2023-05-22 | 9.89 | $9.68 | 172500 |
| 2023-05-19 | 9.96 | $9.94 | 146631 |
| 2023-05-18 | 9.97 | $10.08 | 230800 |
| 2023-05-17 | 9.94 | $9.99 | 183700 |
| 2023-05-16 | 9.94 | $9.84 | 177612 |
| 2023-05-15 | 9.98 | $9.91 | 171805 |
| 2023-05-12 | 10.01 | $9.92 | 124121 |
| 2023-05-11 | 10.04 | $9.90 | 181336 |
| 2023-05-10 | 10.09 | $10.01 | 174601 |
| 2023-05-09 | 10.12 | $10.09 | 190300 |
| 2023-05-08 | 10.13 | $10.04 | 163300 |
| 2023-05-05 | 10.16 | $10.23 | 195519 |
| 2023-05-04 | 10.13 | $10.01 | 494617 |
| 2023-05-03 | 10.17 | $10.14 | 180138 |
| 2023-05-02 | 10.18 | $9.97 | 184700 |
| 2023-05-01 | 10.25 | $10.31 | 277732 |
| 2023-04-28 | 10.22 | $10.24 | 195600 |
| 2023-04-27 | 10.21 | $9.98 | 185916 |
| 2023-04-26 | 10.29 | $9.96 | 225600 |
| 2023-04-25 | 10.38 | $10.03 | 148317 |
| 2023-04-24 | 10.48 | $10.30 | 172300 |
| 2023-04-21 | 10.51 | $10.35 | 131000 |
| 2023-04-20 | 10.53 | $10.40 | 160100 |
| 2023-04-19 | 10.54 | $10.63 | 199500 |
| 2023-04-18 | 10.48 | $10.71 | 185500 |
| 2023-04-17 | 10.38 | $10.53 | 154400 |
| 2023-04-14 | 10.31 | $10.36 | 162620 |
| 2023-04-13 | 10.29 | $10.54 | 158514 |
| 2023-04-12 | 10.21 | $10.32 | 178138 |
| 2023-04-11 | 10.19 | $10.40 | 249249 |
| 2023-04-10 | 10.13 | $10.43 | 176547 |
| 2023-04-06 | 10.06 | $10.46 | 168334 |
| 2023-04-05 | 9.97 | $10.26 | 230400 |
| 2023-04-04 | 9.92 | $10.39 | 234043 |
| 2023-04-03 | 9.84 | $10.50 | 267732 |
| 2023-03-31 | 9.71 | $10.49 | 272300 |
| 2023-03-30 | 9.56 | $10.15 | 215600 |
| 2023-03-29 | 9.50 | $10.28 | 337495 |
| 2023-03-28 | 9.39 | $10.15 | 257816 |
| 2023-03-27 | 9.32 | $10.03 | 335810 |
| 2023-03-24 | 9.28 | $9.87 | 952700 |
| 2023-03-23 | 9.31 | $9.60 | 549800 |
| 2023-03-22 | 9.44 | $9.56 | 1.3M |
| 2023-03-21 | 9.63 | $9.91 | 907005 |
| 2023-03-20 | 9.76 | $9.90 | 514000 |
| 2023-03-17 | 9.95 | $9.65 | 1.7M |
| 2023-03-16 | 10.27 | $10.26 | 677050 |
| 2023-03-15 | 10.48 | $10.29 | 816000 |
| 2023-03-14 | 10.75 | $10.55 | 328500 |
| 2023-03-13 | 11.01 | $10.49 | 345575 |
| 2023-03-10 | 11.35 | $10.85 | 466700 |
| 2023-03-09 | 11.67 | $11.24 | 387022 |
| 2023-03-08 | 11.94 | $11.93 | 294842 |
| 2023-03-07 | 12.06 | $11.85 | 175933 |
| 2023-03-06 | 12.23 | $12.18 | 276014 |
| 2023-03-03 | 12.35 | $12.41 | 292800 |
| 2023-03-02 | 12.43 | $12.34 | 304100 |
| 2023-03-01 | 12.56 | $12.45 | 348800 |
| 2023-02-28 | 12.68 | $12.21 | 489943 |
| 2023-02-27 | 12.91 | $12.57 | 328538 |
| 2023-02-24 | 13.07 | $12.63 | 289100 |
| 2023-02-23 | 13.26 | $12.98 | 263100 |
| 2023-02-22 | 13.38 | $13.14 | 246300 |
| 2023-02-21 | 13.48 | $13.07 | 174700 |
| 2023-02-17 | 13.62 | $13.35 | 232500 |
| 2023-02-16 | 13.70 | $13.52 | 270200 |
| 2023-02-15 | 13.74 | $13.57 | 149800 |
| 2023-02-14 | 13.77 | $13.46 | 137600 |
| 2023-02-13 | 13.84 | $13.50 | 100000 |
| 2023-02-10 | 13.92 | $13.28 | 141342 |
| 2023-02-09 | 14.07 | $13.56 | 103533 |
| 2023-02-08 | 14.16 | $13.58 | 94600 |
| 2023-02-07 | 14.25 | $13.86 | 145200 |
| 2023-02-06 | 14.27 | $13.89 | 243700 |
| 2023-02-03 | 14.28 | $14.20 | 196332 |
| 2023-02-02 | 14.19 | $14.22 | 207300 |
| 2023-02-01 | 14.05 | $14.04 | 230420 |
| 2023-01-31 | 13.94 | $14.21 | 309689 |
| 2023-01-30 | 13.74 | $13.86 | 255216 |
| 2023-01-27 | 13.60 | $13.87 | 106606 |
| 2023-01-26 | 13.42 | $13.78 | 152300 |
| 2023-01-25 | 13.22 | $13.61 | 94200 |
| 2023-01-24 | 13.03 | $13.33 | 94500 |
| 2023-01-23 | 12.89 | $13.24 | 130141 |
| 2023-01-20 | 12.73 | $13.11 | 174835 |
| 2023-01-19 | 12.59 | $12.82 | 175600 |
| 2023-01-18 | 12.50 | $12.74 | 235200 |
| 2023-01-17 | 12.42 | $12.96 | 178605 |
| 2023-01-13 | 12.26 | $12.71 | 206200 |
| 2023-01-12 | 12.14 | $12.84 | 223600 |
| 2023-01-11 | 11.95 | $12.54 | 155524 |
| 2023-01-10 | 11.82 | $12.17 | 423035 |
| 2023-01-09 | 11.79 | $12.00 | 195046 |
| 2023-01-06 | 11.80 | $12.01 | 148511 |
| 2023-01-05 | 11.83 | $11.74 | 175000 |
| 2023-01-04 | 11.95 | $11.97 | 378814 |
| 2023-01-03 | 12.03 | $11.76 | 206000 |
| 2022-12-30 | 12.20 | $12.27 | 172300 |
| 2022-12-29 | 12.25 | $12.23 | 111600 |
| 2022-12-28 | 12.33 | $12.08 | 138643 |
| 2022-12-27 | 12.48 | $12.40 | 101300 |
| 2022-12-23 | 12.56 | $12.39 | 86744 |
| 2022-12-22 | 12.67 | $12.15 | 281002 |
| 2022-12-21 | 12.87 | $12.19 | 187500 |
| 2022-12-20 | 13.11 | $12.96 | 210800 |
| 2022-12-19 | 13.16 | $12.96 | 215800 |
| 2022-12-16 | 13.22 | $12.85 | 882600 |
| 2022-12-15 | 13.31 | $13.12 | 156022 |
| 2022-12-14 | 13.35 | $13.37 | 262600 |
| 2022-12-13 | 13.31 | $13.50 | 253000 |
| 2022-12-12 | 13.21 | $13.47 | 176216 |
| 2022-12-09 | 13.10 | $13.31 | 118344 |
| 2022-12-08 | 13.01 | $13.09 | 161600 |
| 2022-12-07 | 12.98 | $12.68 | 189648 |
| 2022-12-06 | 13.06 | $12.63 | 151300 |
| 2022-12-05 | 13.17 | $12.69 | 185800 |
| 2022-12-02 | 13.29 | $13.13 | 169500 |
| 2022-12-01 | 13.28 | $13.37 | 138300 |
| 2022-11-30 | 13.20 | $13.37 | 235345 |
| 2022-11-29 | 13.09 | $13.10 | 139100 |
| 2022-11-28 | 13.04 | $12.82 | 309639 |
| 2022-11-25 | 13.07 | $12.89 | 63428 |
| 2022-11-23 | 13.07 | $12.66 | 210515 |
| 2022-11-22 | 13.14 | $13.08 | 183143 |
| 2022-11-21 | 13.09 | $13.00 | 227216 |
| 2022-11-18 | 13.04 | $13.16 | 285239 |
| 2022-11-17 | 12.93 | $12.68 | 208600 |
| 2022-11-16 | 12.94 | $12.62 | 256432 |
| 2022-11-15 | 12.97 | $12.78 | 257602 |
| 2022-11-14 | 12.94 | $12.83 | 189600 |
| 2022-11-11 | 12.89 | $13.09 | 226000 |
| 2022-11-10 | 12.74 | $12.88 | 269426 |
| 2022-11-09 | 12.61 | $12.06 | 189000 |
| 2022-11-08 | 12.72 | $12.44 | 473700 |
| 2022-11-07 | 12.71 | $12.09 | 232207 |
| 2022-11-04 | 12.81 | $12.19 | 170900 |
| 2022-11-03 | 12.89 | $12.15 | 240604 |
| 2022-11-02 | 12.99 | $12.55 | 290200 |
| 2022-11-01 | 12.98 | $13.07 | 160500 |
| 2022-10-31 | 12.80 | $12.97 | 208441 |
| 2022-10-28 | 12.59 | $12.98 | 209735 |
| 2022-10-27 | 12.32 | $12.75 | 219000 |
| 2022-10-26 | 12.07 | $12.44 | 282100 |
| 2022-10-25 | 11.84 | $12.14 | 167846 |
| 2022-10-24 | 11.66 | $11.85 | 150400 |
| 2022-10-21 | 11.53 | $11.90 | 224400 |
| 2022-10-20 | 11.36 | $11.67 | 237900 |
| 2022-10-19 | 11.21 | $11.82 | 238900 |
| 2022-10-18 | 10.99 | $11.78 | 211700 |
| 2022-10-17 | 10.72 | $11.53 | 319935 |
| 2022-10-14 | 10.49 | $11.04 | 213900 |
| 2022-10-13 | 10.36 | $11.11 | 275149 |
| 2022-10-12 | 10.19 | $10.65 | 318900 |
| 2022-10-11 | 10.14 | $10.56 | 311223 |
| 2022-10-10 | 10.11 | $10.48 | 133510 |
| 2022-10-07 | 10.10 | $10.58 | 173402 |
| 2022-10-06 | 10.08 | $10.67 | 125200 |
| 2022-10-05 | 10.03 | $10.76 | 170744 |
| 2022-10-04 | 9.96 | $10.76 | 272000 |
| 2022-10-03 | 9.88 | $10.27 | 259700 |
| 2022-09-30 | 9.95 | $9.87 | 438600 |
| 2022-09-29 | 10.18 | $9.82 | 501800 |
| 2022-09-28 | 10.49 | $10.48 | 469944 |
| 2022-09-27 | 10.68 | $10.19 | 350500 |
| 2022-09-26 | 11.00 | $10.19 | 404615 |
| 2022-09-23 | 11.41 | $10.52 | 333500 |
| 2022-09-22 | 11.80 | $10.88 | 490632 |
| 2022-09-21 | 12.18 | $11.56 | 335522 |
| 2022-09-20 | 12.42 | $12.37 | 237819 |
| 2022-09-19 | 12.47 | $12.58 | 153800 |
| 2022-09-16 | 12.46 | $12.56 | 517746 |
| 2022-09-15 | 12.45 | $12.58 | 207100 |
| 2022-09-14 | 12.44 | $12.78 | 239940 |
| 2022-09-13 | 12.36 | $12.46 | 237628 |
| 2022-09-12 | 12.37 | $12.93 | 377300 |
| 2022-09-09 | 12.24 | $12.62 | 125508 |
| 2022-09-08 | 12.17 | $12.37 | 252600 |
| 2022-09-07 | 12.18 | $12.36 | 232300 |
| 2022-09-06 | 12.19 | $11.94 | 240600 |
| 2022-09-02 | 12.34 | $12.03 | 220413 |
| 2022-09-01 | 12.51 | $11.89 | 236940 |
| 2022-08-31 | 12.75 | $12.16 | 308045 |
| 2022-08-30 | 12.96 | $12.46 | 199922 |
| 2022-08-29 | 13.12 | $12.55 | 176500 |
| 2022-08-26 | 13.28 | $12.79 | 202429 |
| 2022-08-25 | 13.40 | $13.29 | 225346 |
| 2022-08-24 | 13.38 | $12.91 | 191701 |
| 2022-08-23 | 13.47 | $12.64 | 332200 |
| 2022-08-22 | 13.66 | $12.76 | 272308 |
| 2022-08-19 | 13.85 | $13.07 | 342800 |
| 2022-08-18 | 13.97 | $13.60 | 459300 |
| 2022-08-17 | 13.93 | $13.56 | 232010 |
| 2022-08-16 | 13.89 | $13.77 | 332118 |
| 2022-08-15 | 13.76 | $13.69 | 266700 |
| 2022-08-12 | 13.62 | $13.68 | 295700 |
| 2022-08-11 | 13.44 | $13.38 | 231600 |
| 2022-08-10 | 13.30 | $13.34 | 274701 |
| 2022-08-09 | 13.13 | $13.01 | 426200 |
| 2022-08-08 | 13.02 | $13.02 | 272243 |
| 2022-08-05 | 12.87 | $12.83 | 235300 |
| 2022-08-04 | 12.75 | $12.93 | 234300 |
| 2022-08-03 | 12.55 | $13.01 | 361800 |
| 2022-08-02 | 12.27 | $12.10 | 229700 |
| 2022-08-01 | 12.22 | $12.15 | 137707 |
| 2022-07-29 | 12.14 | $12.16 | 117300 |
| 2022-07-28 | 12.02 | $12.15 | 110500 |
| 2022-07-27 | 11.88 | $11.94 | 114019 |
| 2022-07-26 | 11.77 | $11.62 | 119639 |
| 2022-07-25 | 11.73 | $11.72 | 131241 |
| 2022-07-22 | 11.64 | $11.52 | 134900 |
| 2022-07-21 | 11.60 | $11.74 | 142900 |
| 2022-07-20 | 11.47 | $11.99 | 232400 |
| 2022-07-19 | 11.23 | $11.83 | 341852 |
| 2022-07-18 | 10.99 | $11.40 | 265100 |
| 2022-07-15 | 10.83 | $11.21 | 226843 |
| 2022-07-14 | 10.69 | $10.97 | 130529 |
| 2022-07-13 | 10.61 | $11.13 | 230815 |
| 2022-07-12 | 10.46 | $10.98 | 192939 |
| 2022-07-11 | 10.33 | $10.77 | 143200 |
| 2022-07-08 | 10.25 | $10.85 | 228332 |
| 2022-07-07 | 10.12 | $10.68 | 230319 |
| 2022-07-06 | 10.04 | $10.30 | 191216 |
| 2022-07-05 | 10.06 | $10.52 | 239000 |
| 2022-07-01 | 10.03 | $10.47 | 186811 |
| 2022-06-30 | 10.01 | $10.45 | 300600 |
| 2022-06-29 | 10.02 | $10.37 | 220300 |
| 2022-06-28 | 10.06 | $10.49 | 308900 |
| 2022-06-27 | 10.08 | $10.51 | 212709 |
| 2022-06-24 | 10.11 | $10.47 | 421700 |
| 2022-06-23 | 10.18 | $9.92 | 466100 |
| 2022-06-22 | 10.45 | $9.97 | 329531 |
| 2022-06-21 | 10.78 | $10.26 | 360942 |
| 2022-06-17 | 11.10 | $10.25 | 908500 |
| 2022-06-16 | 11.50 | $10.62 | 279535 |
| 2022-06-15 | 11.88 | $11.39 | 288500 |
| 2022-06-14 | 12.10 | $10.97 | 279300 |
| 2022-06-13 | 12.51 | $11.01 | 277600 |
| 2022-06-10 | 12.99 | $12.26 | 318900 |
| 2022-06-09 | 13.19 | $13.10 | 386213 |
| 2022-06-08 | 13.16 | $13.53 | 410639 |
| 2022-06-07 | 12.99 | $13.48 | 478025 |
| 2022-06-06 | 12.79 | $13.26 | 387200 |
| 2022-06-03 | 12.61 | $12.86 | 389806 |
| 2022-06-02 | 12.53 | $13.00 | 430100 |
| 2022-06-01 | 12.38 | $13.03 | 635100 |
| 2022-05-31 | 12.20 | $12.74 | 475632 |
| 2022-05-27 | 12.07 | $12.87 | 186600 |
| 2022-05-26 | 11.88 | $12.45 | 151514 |
| 2022-05-25 | 11.78 | $12.14 | 211518 |
| 2022-05-24 | 11.77 | $11.96 | 215800 |
| 2022-05-23 | 11.83 | $11.94 | 222500 |
| 2022-05-20 | 11.91 | $11.80 | 320000 |
| 2022-05-19 | 12.06 | $12.30 | 264000 |
| 2022-05-18 | 12.10 | $12.56 | 342000 |
| 2022-05-17 | 12.07 | $12.77 | 229300 |
| 2022-05-16 | 11.97 | $12.15 | 219700 |
| 2022-05-13 | 12.07 | $11.95 | 277700 |
| 2022-05-12 | 12.25 | $11.84 | 272401 |
| 2022-05-11 | 12.52 | $12.04 | 439518 |
| 2022-05-10 | 12.80 | $12.02 | 523500 |
| 2022-05-09 | 13.14 | $11.92 | 341832 |
| 2022-05-06 | 13.60 | $12.92 | 272800 |
| 2022-05-05 | 13.85 | $12.85 | 636100 |
| 2022-05-04 | 14.16 | $13.63 | 284500 |
| 2022-05-03 | 14.30 | $13.72 | 274700 |
| 2022-05-02 | 14.44 | $13.84 | 329700 |
| 2022-04-29 | 14.57 | $14.36 | 238248 |
| 2022-04-28 | 14.56 | $14.96 | 262900 |
| 2022-04-27 | 14.34 | $14.58 | 337900 |
| 2022-04-26 | 14.20 | $14.44 | 331500 |
| 2022-04-25 | 14.06 | $14.51 | 401000 |
| 2022-04-22 | 13.87 | $14.18 | 479843 |
| 2022-04-21 | 13.74 | $14.01 | 189205 |
| 2022-04-20 | 13.64 | $14.06 | 287600 |
| 2022-04-19 | 13.49 | $13.79 | 279197 |
| 2022-04-18 | 13.40 | $13.64 | 177000 |
| 2022-04-14 | 13.34 | $13.74 | 266103 |
| 2022-04-13 | 13.24 | $13.80 | 268900 |
| 2022-04-12 | 13.09 | $13.26 | 164127 |
| 2022-04-11 | 13.09 | $12.98 | 338300 |
| 2022-04-08 | 13.18 | $12.81 | 296600 |
| 2022-04-07 | 13.35 | $12.82 | 229141 |
| 2022-04-06 | 13.56 | $13.19 | 286723 |
| 2022-04-05 | 13.69 | $13.55 | 311200 |
| 2022-04-04 | 13.75 | $13.96 | 258000 |
| 2022-04-01 | 13.68 | $14.00 | 294214 |
| 2022-03-31 | 13.58 | $13.79 | 263800 |
| 2022-03-30 | 13.54 | $13.71 | 172005 |
| 2022-03-29 | 13.51 | $13.97 | 541000 |
| 2022-03-28 | 13.39 | $13.44 | 221444 |
| 2022-03-25 | 13.42 | $13.50 | 347013 |
| 2022-03-24 | 13.44 | $13.22 | 405220 |
| 2022-03-23 | 13.55 | $13.27 | 235932 |
| 2022-03-22 | 13.68 | $13.63 | 338800 |
| 2022-03-21 | 13.71 | $13.51 | 233600 |
| 2022-03-18 | 13.80 | $13.85 | 565000 |
| 2022-03-17 | 13.80 | $13.84 | 203400 |
| 2022-03-16 | 13.80 | $13.93 | 582944 |
| 2022-03-15 | 13.78 | $13.68 | 315942 |
| 2022-03-14 | 13.83 | $13.87 | 179500 |
| 2022-03-11 | 13.83 | $14.05 | 192900 |
| 2022-03-10 | 13.78 | $14.16 | 414700 |
| 2022-03-09 | 13.68 | $13.90 | 400818 |
| 2022-03-08 | 13.64 | $13.54 | 390500 |
| 2022-03-07 | 13.71 | $13.37 | 330286 |
| 2022-03-04 | 13.85 | $13.75 | 230600 |
| 2022-03-03 | 13.90 | $13.77 | 163020 |
| 2022-03-02 | 13.96 | $14.04 | 336900 |
| 2022-03-01 | 13.94 | $13.22 | 395813 |
| 2022-02-28 | 14.18 | $13.75 | 509725 |
| 2022-02-25 | 14.30 | $13.80 | 367342 |
| 2022-02-24 | 14.43 | $13.99 | 407545 |
| 2022-02-23 | 14.52 | $14.04 | 522600 |
| 2022-02-22 | 14.62 | $14.19 | 249448 |
| 2022-02-18 | 14.68 | $14.45 | 226100 |
| 2022-02-17 | 14.66 | $14.70 | 333800 |
| 2022-02-16 | 14.56 | $14.93 | 431230 |
| 2022-02-15 | 14.35 | $14.75 | 445977 |
| 2022-02-14 | 14.15 | $13.94 | 322300 |
| 2022-02-11 | 14.16 | $14.08 | 342700 |
| 2022-02-10 | 14.12 | $14.24 | 308200 |
| 2022-02-09 | 14.02 | $14.44 | 431400 |
| 2022-02-08 | 13.83 | $14.24 | 286444 |
| 2022-02-07 | 13.65 | $14.44 | 506234 |
| 2022-02-04 | 13.38 | $14.06 | 608100 |
| 2022-02-03 | 13.16 | $13.55 | 560911 |
| 2022-02-02 | 13.06 | $13.49 | 591026 |
| 2022-02-01 | 12.95 | $13.21 | 346542 |
| 2022-01-31 | 12.92 | $13.27 | 320400 |
| 2022-01-28 | 12.86 | $12.78 | 291022 |
| 2022-01-27 | 12.95 | $12.57 | 312131 |
| 2022-01-26 | 13.13 | $12.78 | 596400 |
| 2022-01-25 | 13.29 | $13.05 | 274139 |
| 2022-01-24 | 13.39 | $13.04 | 274900 |
| 2022-01-21 | 13.52 | $13.10 | 437248 |
| 2022-01-20 | 13.65 | $13.25 | 239400 |
| 2022-01-19 | 13.77 | $13.63 | 253300 |
| 2022-01-18 | 13.79 | $13.76 | 265900 |
| 2022-01-14 | 13.78 | $13.83 | 214700 |
| 2022-01-13 | 13.73 | $13.75 | 280520 |
| 2022-01-12 | 13.70 | $13.52 | 344318 |
| 2022-01-11 | 13.73 | $13.65 | 188600 |
| 2022-01-10 | 13.72 | $13.44 | 378400 |
| 2022-01-07 | 13.77 | $13.73 | 412600 |
| 2022-01-06 | 13.74 | $13.54 | 316507 |
| 2022-01-05 | 13.76 | $13.34 | 285108 |
| 2022-01-04 | 13.85 | $13.71 | 242300 |
| 2022-01-03 | 13.83 | $13.70 | 278600 |
| 2021-12-31 | 13.80 | $13.72 | 210700 |
| 2021-12-30 | 13.76 | $13.66 | 207302 |
| 2021-12-29 | 13.72 | $13.60 | 195938 |
| 2021-12-28 | 13.68 | $13.55 | 110005 |
| 2021-12-27 | 13.65 | $13.75 | 138500 |
| 2021-12-23 | 13.55 | $13.71 | 184711 |
| 2021-12-22 | 13.43 | $13.82 | 213931 |
| 2021-12-21 | 13.24 | $13.52 | 340025 |
| 2021-12-20 | 13.10 | $13.07 | 225222 |
| 2021-12-17 | 13.08 | $13.16 | 893790 |
| 2021-12-16 | 13.02 | $13.11 | 263424 |
| 2021-12-15 | 12.95 | $13.18 | 346344 |
| 2021-12-14 | 12.85 | $13.20 | 483700 |
| 2021-12-13 | 12.72 | $12.87 | 322800 |
| 2021-12-10 | 12.67 | $13.00 | 267500 |
| 2021-12-09 | 12.56 | $13.00 | 266200 |
| 2021-12-08 | 12.44 | $13.12 | 385200 |
| 2021-12-07 | 12.24 | $12.67 | 183613 |
| 2021-12-06 | 12.15 | $12.80 | 232700 |
| 2021-12-03 | 12.01 | $12.13 | 196536 |
| 2021-12-02 | 12.05 | $12.26 | 361300 |
| 2021-12-01 | 12.06 | $11.72 | 424200 |
| 2021-11-30 | 12.25 | $11.91 | 357829 |
| 2021-11-29 | 12.42 | $12.32 | 330224 |
| 2021-11-26 | 12.51 | $12.11 | 500800 |
| 2021-11-24 | 12.68 | $12.80 | 250200 |
| 2021-11-23 | 12.67 | $12.59 | 238800 |
| 2021-11-22 | 12.74 | $12.37 | 395700 |
| 2021-11-19 | 12.88 | $12.56 | 336000 |
| 2021-11-18 | 13.00 | $12.59 | 193734 |
| 2021-11-17 | 13.14 | $12.84 | 334019 |
| 2021-11-16 | 13.22 | $12.85 | 229700 |
| 2021-11-15 | 13.32 | $13.03 | 129200 |
| 2021-11-12 | 13.38 | $12.94 | 145200 |
| 2021-11-11 | 13.47 | $13.04 | 112000 |
| 2021-11-10 | 13.55 | $13.33 | 197200 |
| 2021-11-09 | 13.55 | $13.46 | 261000 |
| 2021-11-08 | 13.51 | $13.54 | 152932 |
| 2021-11-05 | 13.42 | $13.91 | 246400 |
| 2021-11-04 | 13.19 | $13.26 | 181800 |
| 2021-11-03 | 13.11 | $13.49 | 236600 |
| 2021-11-02 | 12.94 | $13.17 | 140800 |
| 2021-11-01 | 12.83 | $13.25 | 323700 |
| 2021-10-29 | 12.67 | $12.69 | 407000 |
| 2021-10-28 | 12.65 | $12.74 | 174500 |
| 2021-10-27 | 12.60 | $12.60 | 184902 |
| 2021-10-26 | 12.59 | $12.57 | 247800 |
| 2021-10-25 | 12.59 | $12.66 | 262400 |
| 2021-10-22 | 12.55 | $12.48 | 194602 |
| 2021-10-21 | 12.56 | $12.56 | 328622 |
| 2021-10-20 | 12.55 | $12.38 | 227309 |
| 2021-10-19 | 12.59 | $12.44 | 236400 |
| 2021-10-18 | 12.62 | $12.85 | 357029 |
| 2021-10-15 | 12.53 | $12.69 | 348507 |
| 2021-10-14 | 12.46 | $12.52 | 404700 |
| 2021-10-13 | 12.43 | $12.25 | 217224 |
| 2021-10-12 | 12.48 | $12.33 | 169100 |
| 2021-10-11 | 12.52 | $12.25 | 125327 |
| 2021-10-08 | 12.58 | $12.36 | 168900 |
| 2021-10-07 | 12.62 | $12.48 | 158485 |
| 2021-10-06 | 12.63 | $12.48 | 267910 |
| 2021-10-05 | 12.64 | $12.50 | 157000 |
| 2021-10-04 | 12.64 | $12.54 | 221910 |
| 2021-10-01 | 12.63 | $12.75 | 303648 |
| 2021-09-30 | 12.54 | $12.25 | 424724 |
| 2021-09-29 | 12.59 | $12.39 | 134900 |
| 2021-09-28 | 12.60 | $12.48 | 183982 |
| 2021-09-27 | 12.58 | $12.57 | 360030 |
| 2021-09-24 | 12.53 | $12.46 | 253800 |
| 2021-09-23 | 12.49 | $12.60 | 230300 |
| 2021-09-22 | 12.40 | $12.49 | 224700 |
| 2021-09-21 | 12.32 | $12.54 | 281235 |
| 2021-09-20 | 12.20 | $12.17 | 479000 |
| 2021-09-17 | 12.17 | $12.16 | 1.5M |
| 2021-09-16 | 12.13 | $12.12 | 322346 |
| 2021-09-15 | 12.10 | $12.12 | 362404 |
| 2021-09-14 | 12.06 | $12.04 | 371300 |
| 2021-09-13 | 12.04 | $12.23 | 424900 |
| 2021-09-10 | 11.94 | $11.64 | 245800 |
| 2021-09-09 | 12.02 | $11.75 | 227100 |
| 2021-09-08 | 12.07 | $11.87 | 224127 |
| 2021-09-07 | 12.09 | $11.97 | 267200 |
| 2021-09-03 | 12.09 | $11.89 | 212200 |
| 2021-09-02 | 12.10 | $12.29 | 248800 |
| 2021-09-01 | 11.99 | $12.32 | 362813 |
| 2021-08-31 | 11.85 | $12.00 | 344600 |
| 2021-08-30 | 11.78 | $11.96 | 229300 |
| 2021-08-27 | 11.70 | $12.06 | 268544 |
| 2021-08-26 | 11.57 | $11.69 | 235934 |
| 2021-08-25 | 11.53 | $11.81 | 148600 |
| 2021-08-24 | 11.45 | $11.76 | 206213 |
| 2021-08-23 | 11.37 | $11.49 | 128200 |
| 2021-08-20 | 11.37 | $11.36 | 216900 |
| 2021-08-19 | 11.40 | $11.24 | 430133 |
| 2021-08-18 | 11.48 | $11.44 | 277700 |
| 2021-08-17 | 11.52 | $11.33 | 274735 |
| 2021-08-16 | 11.61 | $11.58 | 348742 |
| 2021-08-13 | 11.64 | $11.71 | 127526 |
| 2021-08-12 | 11.64 | $11.78 | 130243 |
| 2021-08-11 | 11.62 | $11.95 | 151500 |
| 2021-08-10 | 11.54 | $11.73 | 146559 |
| 2021-08-09 | 11.53 | $11.47 | 191110 |
| 2021-08-06 | 11.59 | $11.86 | 208300 |
| 2021-08-05 | 11.55 | $11.68 | 165731 |
| 2021-08-04 | 11.56 | $11.12 | 330700 |
| 2021-08-03 | 11.76 | $11.46 | 493700 |
| 2021-08-02 | 11.90 | $11.80 | 513044 |
| 2021-07-30 | 11.96 | $12.28 | 342700 |
| 2021-07-29 | 11.89 | $12.33 | 228700 |
| 2021-07-28 | 11.79 | $12.05 | 188245 |
| 2021-07-27 | 11.77 | $11.95 | 208800 |
| 2021-07-26 | 11.77 | $12.10 | 279400 |
| 2021-07-23 | 11.74 | $11.75 | 210600 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
65.58
2026-07-20
Close Price
$13.39
Vol: 319213
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
21.17
Average
49.76
Maximum
85.12
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 65.58 | $13.39 | 319213 |
| 2026-07-17 | 65.39 | $13.37 | 214900 |
| 2026-07-16 | 63.58 | $13.18 | 277000 |
| 2026-07-15 | 64.77 | $13.25 | 223400 |
| 2026-07-14 | 64.93 | $13.26 | 418440 |
| 2026-07-13 | 61.29 | $12.87 | 270624 |
| 2026-07-10 | 61.19 | $12.86 | 219241 |
| 2026-07-09 | 58.70 | $12.61 | 518847 |
| 2026-07-08 | 57.02 | $12.45 | 307707 |
| 2026-07-07 | 61.95 | $12.78 | 344605 |
| 2026-07-06 | 61.47 | $12.73 | 365145 |
| 2026-07-02 | 66.40 | $13.04 | 238667 |
| 2026-07-01 | 65.81 | $12.97 | 487742 |
| 2026-06-30 | 70.14 | $13.23 | 358400 |
| 2026-06-29 | 71.87 | $13.33 | 333100 |
| 2026-06-26 | 76.34 | $13.58 | 882717 |
| 2026-06-25 | 74.92 | $13.34 | 328741 |
| 2026-06-24 | 73.13 | $13.06 | 442200 |
| 2026-06-23 | 81.85 | $13.50 | 426748 |
| 2026-06-22 | 81.22 | $13.37 | 447773 |
| 2026-06-18 | 81.17 | $13.36 | 1.1M |
| 2026-06-17 | 78.23 | $12.80 | 355300 |
| 2026-06-16 | 83.54 | $13.04 | 312168 |
| 2026-06-15 | 82.04 | $12.73 | 534000 |
| 2026-06-12 | 85.12 | $12.86 | 595975 |
| 2026-06-11 | 84.35 | $12.68 | 473110 |
| 2026-06-10 | 82.09 | $12.22 | 722669 |
| 2026-06-09 | 80.65 | $11.97 | 554245 |
| 2026-06-08 | 77.64 | $11.53 | 485700 |
| 2026-06-05 | 76.95 | $11.44 | 511438 |
| 2026-06-04 | 75.83 | $11.30 | 479520 |
| 2026-06-03 | 73.01 | $10.98 | 281321 |
| 2026-06-02 | 75.36 | $11.07 | 279300 |
| 2026-06-01 | 72.56 | $10.77 | 528600 |
| 2026-05-29 | 74.71 | $10.85 | 324400 |
| 2026-05-28 | 80.08 | $11.04 | 304200 |
| 2026-05-27 | 80.66 | $11.06 | 302200 |
| 2026-05-26 | 79.53 | $10.90 | 346700 |
| 2026-05-22 | 78.02 | $10.70 | 382600 |
| 2026-05-21 | 77.94 | $10.69 | 443279 |
| 2026-05-20 | 77.79 | $10.67 | 577824 |
| 2026-05-19 | 73.22 | $10.14 | 486647 |
| 2026-05-18 | 72.41 | $10.06 | 844265 |
| 2026-05-15 | 70.61 | $9.89 | 349401 |
| 2026-05-14 | 73.28 | $9.99 | 635300 |
| 2026-05-13 | 72.29 | $9.89 | 365203 |
| 2026-05-12 | 72.29 | $9.89 | 483951 |
| 2026-05-11 | 72.19 | $9.88 | 888400 |
| 2026-05-08 | 73.13 | $9.92 | 386416 |
| 2026-05-07 | 74.05 | $9.96 | 1.1M |
| 2026-05-06 | 61.28 | $8.85 | 405633 |
| 2026-05-05 | 63.14 | $8.92 | 467580 |
| 2026-05-04 | 56.92 | $8.57 | 366708 |
| 2026-05-01 | 62.34 | $8.76 | 387400 |
| 2026-04-30 | 60.85 | $8.68 | 264100 |
| 2026-04-29 | 62.02 | $8.72 | 297994 |
| 2026-04-28 | 62.02 | $8.72 | 203645 |
| 2026-04-27 | 59.94 | $8.60 | 246745 |
| 2026-04-24 | 60.20 | $8.61 | 190500 |
| 2026-04-23 | 58.30 | $8.50 | 144287 |
| 2026-04-22 | 56.88 | $8.42 | 229492 |
| 2026-04-21 | 63.28 | $8.67 | 303806 |
| 2026-04-20 | 68.24 | $8.84 | 235000 |
| 2026-04-17 | 66.78 | $8.74 | 276630 |
| 2026-04-16 | 63.62 | $8.54 | 213101 |
| 2026-04-15 | 68.92 | $8.71 | 376600 |
| 2026-04-14 | 68.33 | $8.67 | 415000 |
| 2026-04-13 | 67.60 | $8.62 | 268800 |
| 2026-04-10 | 67.31 | $8.60 | 206537 |
| 2026-04-09 | 66.32 | $8.53 | 225167 |
| 2026-04-08 | 62.80 | $8.30 | 244043 |
| 2026-04-07 | 58.71 | $8.07 | 206844 |
| 2026-04-06 | 56.32 | $7.95 | 198600 |
| 2026-04-02 | 56.12 | $7.94 | 171271 |
| 2026-04-01 | 53.70 | $7.82 | 236422 |
| 2026-03-31 | 54.90 | $7.87 | 291423 |
| 2026-03-30 | 54.12 | $7.83 | 267000 |
| 2026-03-27 | 51.95 | $7.72 | 187000 |
| 2026-03-26 | 57.34 | $7.95 | 218209 |
| 2026-03-25 | 56.78 | $7.92 | 258067 |
| 2026-03-24 | 55.50 | $7.85 | 233200 |
| 2026-03-23 | 55.72 | $7.86 | 312300 |
| 2026-03-20 | 50.80 | $7.60 | 416850 |
| 2026-03-19 | 53.86 | $7.74 | 163044 |
| 2026-03-18 | 53.67 | $7.73 | 215761 |
| 2026-03-17 | 55.18 | $7.80 | 203531 |
| 2026-03-16 | 55.39 | $7.81 | 273139 |
| 2026-03-13 | 49.73 | $7.50 | 343932 |
| 2026-03-12 | 52.81 | $7.65 | 218033 |
| 2026-03-11 | 56.82 | $7.83 | 267433 |
| 2026-03-10 | 58.47 | $7.90 | 341138 |
| 2026-03-09 | 58.30 | $7.89 | 449900 |
| 2026-03-06 | 61.52 | $8.03 | 559704 |
| 2026-03-05 | 65.71 | $8.20 | 594236 |
| 2026-03-04 | 69.68 | $8.35 | 377800 |
| 2026-03-03 | 59.00 | $7.67 | 303100 |
| 2026-03-02 | 58.39 | $7.64 | 361540 |
| 2026-02-27 | 60.39 | $7.71 | 385575 |
| 2026-02-26 | 63.66 | $7.82 | 412500 |
| 2026-02-25 | 54.79 | $7.40 | 357045 |
| 2026-02-24 | 52.43 | $7.31 | 337600 |
| 2026-02-23 | 52.72 | $7.32 | 188900 |
| 2026-02-20 | 57.25 | $7.47 | 208300 |
| 2026-02-19 | 56.54 | $7.44 | 213600 |
| 2026-02-18 | 59.34 | $7.53 | 259222 |
| 2026-02-17 | 61.94 | $7.61 | 249909 |
| 2026-02-13 | 59.41 | $7.49 | 350328 |
| 2026-02-12 | 59.19 | $7.48 | 182129 |
| 2026-02-11 | 64.72 | $7.65 | 188600 |
| 2026-02-10 | 66.10 | $7.69 | 368945 |
| 2026-02-09 | 63.51 | $7.55 | 218900 |
| 2026-02-06 | 64.18 | $7.57 | 259141 |
| 2026-02-05 | 61.91 | $7.45 | 189500 |
| 2026-02-04 | 61.72 | $7.44 | 217810 |
| 2026-02-03 | 55.78 | $7.16 | 224740 |
| 2026-02-02 | 58.23 | $7.24 | 243800 |
| 2026-01-30 | 55.19 | $7.11 | 329108 |
| 2026-01-29 | 54.47 | $7.08 | 220234 |
| 2026-01-28 | 49.55 | $6.89 | 207200 |
| 2026-01-27 | 51.79 | $6.97 | 207420 |
| 2026-01-26 | 54.72 | $7.07 | 174241 |
| 2026-01-23 | 56.55 | $7.13 | 216345 |
| 2026-01-22 | 58.40 | $7.19 | 219219 |
| 2026-01-21 | 60.93 | $7.27 | 421915 |
| 2026-01-20 | 51.45 | $6.89 | 304429 |
| 2026-01-16 | 52.08 | $6.91 | 190123 |
| 2026-01-15 | 54.96 | $7.00 | 198500 |
| 2026-01-14 | 51.56 | $6.88 | 201400 |
| 2026-01-13 | 53.15 | $6.93 | 155500 |
| 2026-01-12 | 55.42 | $7.00 | 303734 |
| 2026-01-09 | 56.07 | $7.02 | 326500 |
| 2026-01-08 | 52.36 | $6.88 | 216100 |
| 2026-01-07 | 48.83 | $6.76 | 280809 |
| 2026-01-06 | 54.94 | $6.95 | 307800 |
| 2026-01-05 | 48.86 | $6.76 | 371757 |
| 2026-01-02 | 50.22 | $6.80 | 235500 |
| 2025-12-31 | 50.55 | $6.81 | 497036 |
| 2025-12-30 | 54.69 | $6.93 | 378507 |
| 2025-12-29 | 55.77 | $6.96 | 434225 |
| 2025-12-26 | 53.74 | $6.89 | 137841 |
| 2025-12-24 | 53.45 | $6.88 | 112300 |
| 2025-12-23 | 50.81 | $6.79 | 239200 |
| 2025-12-22 | 55.46 | $6.93 | 219400 |
| 2025-12-19 | 57.60 | $6.99 | 447013 |
| 2025-12-18 | 60.57 | $7.07 | 195800 |
| 2025-12-17 | 59.83 | $7.04 | 234815 |
| 2025-12-16 | 62.42 | $7.11 | 286014 |
| 2025-12-15 | 61.74 | $7.08 | 298000 |
| 2025-12-12 | 57.66 | $6.91 | 243437 |
| 2025-12-11 | 55.54 | $6.83 | 198147 |
| 2025-12-10 | 54.73 | $6.80 | 441325 |
| 2025-12-09 | 48.84 | $6.60 | 196200 |
| 2025-12-08 | 43.99 | $6.46 | 187628 |
| 2025-12-05 | 45.46 | $6.51 | 233700 |
| 2025-12-04 | 45.74 | $6.52 | 381211 |
| 2025-12-03 | 53.11 | $6.75 | 191913 |
| 2025-12-02 | 52.48 | $6.73 | 168000 |
| 2025-12-01 | 52.17 | $6.72 | 234540 |
| 2025-11-28 | 54.16 | $6.78 | 121200 |
| 2025-11-26 | 55.85 | $6.83 | 211400 |
| 2025-11-25 | 54.50 | $6.78 | 217900 |
| 2025-11-24 | 50.49 | $6.64 | 213100 |
| 2025-11-21 | 51.73 | $6.68 | 259635 |
| 2025-11-20 | 42.31 | $6.40 | 336100 |
| 2025-11-19 | 44.37 | $6.47 | 219111 |
| 2025-11-18 | 45.57 | $6.51 | 225710 |
| 2025-11-17 | 47.08 | $6.56 | 188700 |
| 2025-11-14 | 51.65 | $6.70 | 201300 |
| 2025-11-13 | 51.65 | $6.70 | 250906 |
| 2025-11-12 | 57.79 | $6.87 | 290900 |
| 2025-11-11 | 55.73 | $6.80 | 364500 |
| 2025-11-10 | 53.90 | $6.74 | 300743 |
| 2025-11-07 | 49.97 | $6.62 | 319648 |
| 2025-11-06 | 42.61 | $6.43 | 352800 |
| 2025-11-05 | 43.90 | $6.47 | 621000 |
| 2025-11-04 | 40.92 | $6.40 | 341600 |
| 2025-11-03 | 43.76 | $6.49 | 237101 |
| 2025-10-31 | 39.80 | $6.40 | 269500 |
| 2025-10-30 | 40.40 | $6.42 | 289525 |
| 2025-10-29 | 41.28 | $6.45 | 357225 |
| 2025-10-28 | 43.72 | $6.53 | 311726 |
| 2025-10-27 | 47.73 | $6.65 | 320400 |
| 2025-10-24 | 43.64 | $6.55 | 322723 |
| 2025-10-23 | 43.22 | $6.54 | 315741 |
| 2025-10-22 | 43.22 | $6.54 | 370247 |
| 2025-10-21 | 40.39 | $6.47 | 355815 |
| 2025-10-20 | 38.31 | $6.42 | 238300 |
| 2025-10-17 | 33.45 | $6.31 | 336500 |
| 2025-10-16 | 33.68 | $6.32 | 289532 |
| 2025-10-15 | 35.29 | $6.39 | 247200 |
| 2025-10-14 | 32.21 | $6.32 | 307900 |
| 2025-10-13 | 31.33 | $6.30 | 287700 |
| 2025-10-10 | 28.21 | $6.23 | 329780 |
| 2025-10-09 | 31.29 | $6.39 | 264400 |
| 2025-10-08 | 31.92 | $6.42 | 307400 |
| 2025-10-07 | 32.12 | $6.43 | 394200 |
| 2025-10-06 | 33.53 | $6.50 | 456049 |
| 2025-10-03 | 34.56 | $6.55 | 330500 |
| 2025-10-02 | 36.93 | $6.66 | 441820 |
| 2025-10-01 | 35.01 | $6.61 | 260424 |
| 2025-09-30 | 37.16 | $6.71 | 344400 |
| 2025-09-29 | 40.48 | $6.85 | 277300 |
| 2025-09-26 | 43.65 | $6.97 | 305900 |
| 2025-09-25 | 42.58 | $6.94 | 196242 |
| 2025-09-24 | 44.73 | $7.02 | 186100 |
| 2025-09-23 | 46.11 | $7.07 | 248000 |
| 2025-09-22 | 46.39 | $7.08 | 222109 |
| 2025-09-19 | 46.91 | $7.10 | 965500 |
| 2025-09-18 | 47.68 | $7.13 | 282004 |
| 2025-09-17 | 41.94 | $6.94 | 395900 |
| 2025-09-16 | 44.64 | $7.05 | 297849 |
| 2025-09-15 | 43.70 | $7.02 | 273600 |
| 2025-09-12 | 45.91 | $7.11 | 177800 |
| 2025-09-11 | 49.06 | $7.23 | 229717 |
| 2025-09-10 | 45.83 | $7.12 | 212024 |
| 2025-09-09 | 46.34 | $7.14 | 164600 |
| 2025-09-08 | 51.19 | $7.32 | 200302 |
| 2025-09-05 | 53.87 | $7.41 | 167047 |
| 2025-09-04 | 57.70 | $7.53 | 210021 |
| 2025-09-03 | 56.98 | $7.50 | 236231 |
| 2025-09-02 | 57.92 | $7.53 | 271800 |
| 2025-08-29 | 61.13 | $7.63 | 654200 |
| 2025-08-28 | 61.45 | $7.64 | 644610 |
| 2025-08-27 | 65.75 | $7.77 | 403918 |
| 2025-08-26 | 63.51 | $7.65 | 221100 |
| 2025-08-25 | 62.55 | $7.60 | 183100 |
| 2025-08-22 | 64.16 | $7.65 | 357300 |
| 2025-08-21 | 55.39 | $7.25 | 201095 |
| 2025-08-20 | 55.39 | $7.25 | 167900 |
| 2025-08-19 | 55.39 | $7.25 | 194631 |
| 2025-08-18 | 52.92 | $7.15 | 206528 |
| 2025-08-15 | 51.39 | $7.09 | 157701 |
| 2025-08-14 | 53.03 | $7.15 | 189831 |
| 2025-08-13 | 56.46 | $7.27 | 232942 |
| 2025-08-12 | 52.84 | $7.12 | 209906 |
| 2025-08-11 | 45.03 | $6.85 | 191900 |
| 2025-08-08 | 44.05 | $6.82 | 261800 |
| 2025-08-07 | 44.30 | $6.83 | 262621 |
| 2025-08-06 | 43.69 | $6.81 | 228400 |
| 2025-08-05 | 40.62 | $6.71 | 156323 |
| 2025-08-04 | 40.00 | $6.69 | 161400 |
| 2025-08-01 | 38.78 | $6.65 | 242000 |
| 2025-07-31 | 42.24 | $6.82 | 329700 |
| 2025-07-30 | 41.37 | $6.79 | 256242 |
| 2025-07-29 | 44.58 | $6.94 | 263800 |
| 2025-07-28 | 47.63 | $7.07 | 201600 |
| 2025-07-25 | 48.60 | $7.11 | 142812 |
| 2025-07-24 | 46.80 | $7.04 | 174800 |
| 2025-07-23 | 53.42 | $7.30 | 194904 |
| 2025-07-22 | 55.13 | $7.36 | 210500 |
| 2025-07-21 | 48.62 | $7.11 | 169241 |
| 2025-07-18 | 47.16 | $7.06 | 183917 |
| 2025-07-17 | 47.68 | $7.08 | 190946 |
| 2025-07-16 | 50.83 | $7.20 | 192821 |
| 2025-07-15 | 50.83 | $7.20 | 181700 |
| 2025-07-14 | 55.52 | $7.37 | 259818 |
| 2025-07-11 | 54.83 | $7.34 | 182200 |
| 2025-07-10 | 56.51 | $7.40 | 220700 |
| 2025-07-09 | 52.07 | $7.21 | 162100 |
| 2025-07-08 | 52.34 | $7.22 | 229600 |
| 2025-07-07 | 48.85 | $7.08 | 188400 |
| 2025-07-03 | 53.94 | $7.27 | 83526 |
| 2025-07-02 | 53.70 | $7.26 | 191300 |
| 2025-07-01 | 53.24 | $7.24 | 311100 |
| 2025-06-30 | 46.31 | $6.97 | 307300 |
| 2025-06-27 | 51.70 | $7.17 | 809706 |
| 2025-06-26 | 51.99 | $7.18 | 254400 |
| 2025-06-25 | 48.45 | $7.05 | 272100 |
| 2025-06-24 | 48.71 | $7.06 | 223800 |
| 2025-06-23 | 47.63 | $7.02 | 255410 |
| 2025-06-20 | 44.88 | $6.92 | 464001 |
| 2025-06-18 | 48.25 | $7.06 | 230700 |
| 2025-06-17 | 46.62 | $7.00 | 243900 |
| 2025-06-16 | 49.86 | $7.13 | 229704 |
| 2025-06-13 | 44.81 | $6.95 | 245020 |
| 2025-06-12 | 51.67 | $7.20 | 118500 |
| 2025-06-11 | 52.59 | $7.23 | 141400 |
| 2025-06-10 | 55.72 | $7.33 | 189932 |
| 2025-06-09 | 54.95 | $7.30 | 235633 |
| 2025-06-06 | 50.93 | $7.15 | 186044 |
| 2025-06-05 | 46.38 | $7.00 | 246400 |
| 2025-06-04 | 48.07 | $7.06 | 229201 |
| 2025-06-03 | 51.34 | $7.17 | 216718 |
| 2025-06-02 | 49.56 | $7.11 | 305000 |
| 2025-05-30 | 50.14 | $7.13 | 370300 |
| 2025-05-29 | 51.57 | $7.18 | 157118 |
| 2025-05-28 | 50.22 | $7.13 | 183400 |
| 2025-05-27 | 50.22 | $7.13 | 185448 |
| 2025-05-23 | 44.65 | $6.93 | 208200 |
| 2025-05-22 | 44.06 | $6.91 | 156202 |
| 2025-05-21 | 43.77 | $6.90 | 215500 |
| 2025-05-20 | 49.03 | $7.12 | 176217 |
| 2025-05-19 | 50.60 | $7.18 | 198606 |
| 2025-05-16 | 52.47 | $7.25 | 255500 |
| 2025-05-15 | 51.50 | $7.21 | 184300 |
| 2025-05-14 | 51.26 | $7.20 | 229000 |
| 2025-05-13 | 53.75 | $7.30 | 230316 |
| 2025-05-12 | 53.54 | $7.29 | 333207 |
| 2025-05-09 | 46.19 | $6.98 | 254200 |
| 2025-05-08 | 48.79 | $7.09 | 233900 |
| 2025-05-07 | 46.17 | $6.99 | 476413 |
| 2025-05-06 | 47.08 | $7.03 | 555600 |
| 2025-05-05 | 46.58 | $7.01 | 408550 |
| 2025-05-02 | 47.01 | $7.03 | 413200 |
| 2025-05-01 | 45.11 | $6.95 | 448500 |
| 2025-04-30 | 43.17 | $6.87 | 243200 |
| 2025-04-29 | 44.09 | $6.92 | 194606 |
| 2025-04-28 | 46.16 | $7.03 | 256700 |
| 2025-04-25 | 46.16 | $7.03 | 166629 |
| 2025-04-24 | 45.74 | $7.01 | 228000 |
| 2025-04-23 | 44.10 | $6.93 | 336015 |
| 2025-04-22 | 43.07 | $6.88 | 260344 |
| 2025-04-21 | 42.27 | $6.84 | 318500 |
| 2025-04-17 | 41.68 | $6.81 | 427043 |
| 2025-04-16 | 42.64 | $6.88 | 594300 |
| 2025-04-15 | 41.36 | $6.81 | 701801 |
| 2025-04-14 | 39.14 | $6.69 | 523200 |
| 2025-04-11 | 36.67 | $6.56 | 475300 |
| 2025-04-10 | 33.32 | $6.39 | 704900 |
| 2025-04-09 | 37.29 | $6.75 | 715216 |
| 2025-04-08 | 21.46 | $6.11 | 521640 |
| 2025-04-07 | 22.65 | $6.25 | 1.0M |
| 2025-04-04 | 21.17 | $6.20 | 554000 |
| 2025-04-03 | 23.19 | $6.44 | 436827 |
| 2025-04-02 | 32.91 | $7.22 | 337723 |
| 2025-04-01 | 30.06 | $7.14 | 305413 |
| 2025-03-31 | 29.70 | $7.13 | 307342 |
| 2025-03-28 | 31.05 | $7.22 | 281600 |
| 2025-03-27 | 32.29 | $7.30 | 247000 |
| 2025-03-26 | 33.73 | $7.39 | 211600 |
| 2025-03-25 | 33.73 | $7.39 | 302649 |
| 2025-03-24 | 34.66 | $7.45 | 245206 |
| 2025-03-21 | 34.08 | $7.43 | 778844 |
| 2025-03-20 | 37.36 | $7.64 | 180925 |
| 2025-03-19 | 38.71 | $7.72 | 258430 |
| 2025-03-18 | 34.50 | $7.57 | 432900 |
| 2025-03-17 | 35.42 | $7.63 | 295727 |
| 2025-03-14 | 33.16 | $7.55 | 301700 |
| 2025-03-13 | 31.15 | $7.48 | 406438 |
| 2025-03-12 | 35.66 | $7.79 | 431005 |
| 2025-03-11 | 36.80 | $7.86 | 465200 |
| 2025-03-10 | 44.32 | $8.25 | 450500 |
| 2025-03-07 | 46.88 | $8.36 | 301939 |
| 2025-03-06 | 39.29 | $8.11 | 539000 |
| 2025-03-05 | 41.08 | $8.19 | 493846 |
| 2025-03-04 | 37.00 | $8.07 | 640107 |
| 2025-03-03 | 38.26 | $8.13 | 466100 |
| 2025-02-28 | 36.55 | $8.08 | 1.8M |
| 2025-02-27 | 35.88 | $8.06 | 596100 |
| 2025-02-26 | 39.46 | $8.24 | 638901 |
| 2025-02-25 | 34.26 | $8.09 | 408800 |
| 2025-02-24 | 34.45 | $8.10 | 285200 |
| 2025-02-21 | 34.63 | $8.11 | 391400 |
| 2025-02-20 | 38.23 | $8.30 | 317714 |
| 2025-02-19 | 40.78 | $8.42 | 239326 |
| 2025-02-18 | 43.53 | $8.54 | 223827 |
| 2025-02-14 | 40.00 | $8.43 | 172100 |
| 2025-02-13 | 41.57 | $8.50 | 290613 |
| 2025-02-12 | 38.97 | $8.42 | 240438 |
| 2025-02-11 | 43.58 | $8.62 | 231924 |
| 2025-02-10 | 45.10 | $8.68 | 209900 |
| 2025-02-07 | 48.58 | $8.81 | 223031 |
| 2025-02-06 | 49.71 | $8.85 | 218735 |
| 2025-02-05 | 44.86 | $8.69 | 233314 |
| 2025-02-04 | 44.86 | $8.69 | 149045 |
| 2025-02-03 | 44.56 | $8.68 | 285100 |
| 2025-01-31 | 45.99 | $8.74 | 234600 |
| 2025-01-30 | 46.47 | $8.76 | 260529 |
| 2025-01-29 | 43.43 | $8.65 | 202400 |
| 2025-01-28 | 49.22 | $8.89 | 160400 |
| 2025-01-27 | 49.22 | $8.89 | 204300 |
| 2025-01-24 | 43.24 | $8.68 | 281042 |
| 2025-01-23 | 43.94 | $8.71 | 209000 |
| 2025-01-22 | 44.17 | $8.72 | 130404 |
| 2025-01-21 | 45.74 | $8.79 | 233000 |
| 2025-01-17 | 46.64 | $8.83 | 341600 |
| 2025-01-16 | 45.62 | $8.79 | 324327 |
| 2025-01-15 | 47.79 | $8.89 | 191600 |
| 2025-01-14 | 42.62 | $8.69 | 198700 |
| 2025-01-13 | 42.62 | $8.69 | 198200 |
| 2025-01-10 | 43.39 | $8.73 | 472500 |
| 2025-01-08 | 40.83 | $8.63 | 279000 |
| 2025-01-07 | 38.73 | $8.55 | 281700 |
| 2025-01-06 | 41.16 | $8.69 | 181633 |
| 2025-01-03 | 43.38 | $8.81 | 147500 |
| 2025-01-02 | 42.90 | $8.79 | 211525 |
| 2024-12-31 | 45.90 | $8.95 | 210702 |
| 2024-12-30 | 46.48 | $8.98 | 176000 |
| 2024-12-27 | 46.48 | $8.98 | 155968 |
| 2024-12-26 | 52.24 | $9.27 | 96200 |
| 2024-12-24 | 51.85 | $9.25 | 94538 |
| 2024-12-23 | 49.90 | $9.15 | 231900 |
| 2024-12-20 | 50.29 | $9.17 | 666800 |
| 2024-12-19 | 46.97 | $9.00 | 244348 |
| 2024-12-18 | 47.68 | $9.04 | 282709 |
| 2024-12-17 | 59.70 | $9.60 | 230900 |
| 2024-12-16 | 62.64 | $9.71 | 200200 |
| 2024-12-13 | 62.00 | $9.67 | 190900 |
| 2024-12-12 | 64.11 | $9.75 | 192242 |
| 2024-12-11 | 67.67 | $9.88 | 365000 |
| 2024-12-10 | 67.54 | $9.87 | 260748 |
| 2024-12-09 | 65.11 | $9.69 | 254743 |
| 2024-12-06 | 63.82 | $9.60 | 533400 |
| 2024-12-05 | 64.83 | $9.64 | 303548 |
| 2024-12-04 | 66.84 | $9.72 | 336800 |
| 2024-12-03 | 64.06 | $9.51 | 358329 |
| 2024-12-02 | 59.28 | $9.20 | 362005 |
| 2024-11-29 | 59.52 | $9.21 | 288000 |
| 2024-11-27 | 60.70 | $9.26 | 198300 |
| 2024-11-26 | 60.55 | $9.25 | 438600 |
| 2024-11-25 | 61.66 | $9.30 | 511818 |
| 2024-11-22 | 60.42 | $9.21 | 227233 |
| 2024-11-21 | 58.44 | $9.07 | 200400 |
| 2024-11-20 | 53.89 | $8.78 | 296100 |
| 2024-11-19 | 52.53 | $8.70 | 214800 |
| 2024-11-18 | 53.28 | $8.74 | 213329 |
| 2024-11-15 | 55.53 | $8.86 | 242300 |
| 2024-11-14 | 58.26 | $9.00 | 250737 |
| 2024-11-13 | 63.32 | $9.24 | 452600 |
| 2024-11-12 | 62.94 | $9.21 | 376800 |
| 2024-11-11 | 63.36 | $9.23 | 342134 |
| 2024-11-08 | 60.22 | $8.98 | 489931 |
| 2024-11-07 | 63.53 | $9.14 | 893814 |
| 2024-11-06 | 52.11 | $8.41 | 984027 |
| 2024-11-05 | 39.55 | $7.90 | 410800 |
| 2024-11-04 | 36.44 | $7.80 | 542500 |
| 2024-11-01 | 37.54 | $7.86 | 561614 |
| 2024-10-31 | 38.27 | $7.90 | 463100 |
| 2024-10-30 | 46.96 | $8.30 | 2.1M |
| 2024-10-29 | 45.49 | $8.25 | 733687 |
| 2024-10-28 | 45.49 | $8.25 | 537100 |
| 2024-10-25 | 44.09 | $8.20 | 846003 |
| 2024-10-24 | 46.35 | $8.30 | 406900 |
| 2024-10-23 | 42.73 | $8.17 | 598000 |
| 2024-10-22 | 44.94 | $8.27 | 374626 |
| 2024-10-21 | 46.08 | $8.32 | 457411 |
| 2024-10-18 | 49.92 | $8.48 | 1.2M |
| 2024-10-17 | 54.50 | $8.65 | 252512 |
| 2024-10-16 | 54.50 | $8.65 | 282300 |
| 2024-10-15 | 51.42 | $8.52 | 222200 |
| 2024-10-14 | 49.42 | $8.44 | 212300 |
| 2024-10-11 | 49.17 | $8.43 | 315100 |
| 2024-10-10 | 45.62 | $8.29 | 169718 |
| 2024-10-09 | 45.62 | $8.29 | 184103 |
| 2024-10-08 | 46.89 | $8.35 | 213700 |
| 2024-10-07 | 48.38 | $8.42 | 175000 |
| 2024-10-04 | 51.49 | $8.56 | 205517 |
| 2024-10-03 | 46.85 | $8.36 | 160000 |
| 2024-10-02 | 49.32 | $8.47 | 160902 |
| 2024-10-01 | 49.54 | $8.48 | 405103 |
| 2024-09-30 | 50.41 | $8.52 | 321938 |
| 2024-09-27 | 52.85 | $8.63 | 413200 |
| 2024-09-26 | 54.90 | $8.72 | 278421 |
| 2024-09-25 | 55.59 | $8.75 | 223711 |
| 2024-09-24 | 60.37 | $8.95 | 214400 |
| 2024-09-23 | 59.88 | $8.92 | 170711 |
| 2024-09-20 | 62.32 | $9.02 | 681538 |
| 2024-09-19 | 63.81 | $9.08 | 296000 |
| 2024-09-18 | 53.88 | $8.51 | 211800 |
| 2024-09-17 | 53.46 | $8.49 | 176800 |
| 2024-09-16 | 49.71 | $8.32 | 180200 |
| 2024-09-13 | 50.39 | $8.35 | 216022 |
| 2024-09-12 | 46.70 | $8.19 | 301300 |
| 2024-09-11 | 43.97 | $8.08 | 207600 |
| 2024-09-10 | 45.79 | $8.17 | 227740 |
| 2024-09-09 | 45.32 | $8.15 | 351100 |
| 2024-09-06 | 45.09 | $8.14 | 177300 |
| 2024-09-05 | 45.09 | $8.14 | 253000 |
| 2024-09-04 | 46.68 | $8.23 | 166136 |
| 2024-09-03 | 50.04 | $8.41 | 197800 |
| 2024-08-30 | 53.07 | $8.56 | 178900 |
| 2024-08-29 | 52.15 | $8.51 | 222509 |
| 2024-08-28 | 49.53 | $8.37 | 241341 |
| 2024-08-27 | 50.85 | $8.44 | 171200 |
| 2024-08-26 | 52.96 | $8.55 | 196220 |
| 2024-08-23 | 52.96 | $8.55 | 383730 |
| 2024-08-22 | 47.61 | $8.25 | 285347 |
| 2024-08-21 | 46.84 | $8.21 | 269907 |
| 2024-08-20 | 45.52 | $8.14 | 231500 |
| 2024-08-19 | 47.45 | $8.26 | 288900 |
| 2024-08-16 | 44.47 | $8.10 | 301127 |
| 2024-08-15 | 43.71 | $8.06 | 369543 |
| 2024-08-14 | 38.32 | $7.79 | 281632 |
| 2024-08-13 | 40.08 | $7.92 | 188644 |
| 2024-08-12 | 35.78 | $7.72 | 245800 |
| 2024-08-09 | 39.40 | $7.99 | 217821 |
| 2024-08-08 | 39.19 | $7.98 | 274300 |
| 2024-08-07 | 36.82 | $7.87 | 455421 |
| 2024-08-06 | 40.05 | $8.11 | 427545 |
| 2024-08-05 | 37.67 | $8.00 | 637500 |
| 2024-08-02 | 47.42 | $8.60 | 342800 |
| 2024-08-01 | 48.82 | $8.67 | 527500 |
| 2024-07-31 | 51.28 | $8.79 | 340217 |
| 2024-07-30 | 53.19 | $8.88 | 290236 |
| 2024-07-29 | 52.82 | $8.86 | 213302 |
| 2024-07-26 | 54.89 | $8.96 | 283600 |
| 2024-07-25 | 52.97 | $8.85 | 662136 |
| 2024-07-24 | 51.90 | $8.79 | 418339 |
| 2024-07-23 | 57.24 | $9.05 | 379818 |
| 2024-07-22 | 52.61 | $8.79 | 242422 |
| 2024-07-19 | 51.46 | $8.73 | 239100 |
| 2024-07-18 | 50.51 | $8.68 | 332700 |
| 2024-07-17 | 59.87 | $9.10 | 354000 |
| 2024-07-16 | 60.90 | $9.14 | 565542 |
| 2024-07-15 | 53.78 | $8.76 | 342500 |
| 2024-07-12 | 51.80 | $8.67 | 317900 |
| 2024-07-11 | 49.76 | $8.58 | 394236 |
| 2024-07-10 | 46.92 | $8.46 | 253314 |
| 2024-07-09 | 43.90 | $8.34 | 206939 |
| 2024-07-08 | 47.54 | $8.51 | 234700 |
| 2024-07-05 | 47.05 | $8.49 | 496122 |
| 2024-07-03 | 44.84 | $8.40 | 285800 |
| 2024-07-02 | 47.56 | $8.53 | 815946 |
| 2024-07-01 | 43.29 | $8.36 | 412300 |
| 2024-06-28 | 46.69 | $8.52 | 1.6M |
| 2024-06-27 | 38.36 | $8.23 | 424125 |
| 2024-06-26 | 35.73 | $8.15 | 657236 |
| 2024-06-25 | 37.24 | $8.23 | 851803 |
| 2024-06-24 | 39.21 | $8.33 | 787216 |
| 2024-06-21 | 37.00 | $8.26 | 10.4M |
| 2024-06-20 | 39.75 | $8.40 | 813216 |
| 2024-06-18 | 38.19 | $8.35 | 687238 |
| 2024-06-17 | 38.57 | $8.37 | 654503 |
| 2024-06-14 | 35.84 | $8.28 | 590626 |
| 2024-06-13 | 38.74 | $8.44 | 701212 |
| 2024-06-12 | 38.93 | $8.45 | 788610 |
| 2024-06-11 | 33.10 | $8.26 | 827900 |
| 2024-06-10 | 33.26 | $8.27 | 2.0M |
| 2024-06-07 | 38.52 | $8.57 | 209048 |
| 2024-06-06 | 41.66 | $8.72 | 260135 |
| 2024-06-05 | 42.76 | $8.77 | 356204 |
| 2024-06-04 | 40.98 | $8.71 | 506539 |
| 2024-06-03 | 41.18 | $8.72 | 335300 |
| 2024-05-31 | 33.00 | $8.46 | 288635 |
| 2024-05-30 | 30.53 | $8.39 | 623900 |
| 2024-05-29 | 28.38 | $8.33 | 267000 |
| 2024-05-28 | 30.96 | $8.50 | 514400 |
| 2024-05-24 | 31.28 | $8.52 | 410100 |
| 2024-05-23 | 31.90 | $8.56 | 466500 |
| 2024-05-22 | 35.41 | $8.77 | 182520 |
| 2024-05-21 | 37.08 | $8.86 | 181700 |
| 2024-05-20 | 38.81 | $8.95 | 233200 |
| 2024-05-17 | 40.19 | $9.02 | 193000 |
| 2024-05-16 | 40.99 | $9.06 | 225112 |
| 2024-05-15 | 39.86 | $9.02 | 268635 |
| 2024-05-14 | 39.58 | $9.01 | 246200 |
| 2024-05-13 | 37.41 | $8.93 | 253604 |
| 2024-05-10 | 39.08 | $9.03 | 188945 |
| 2024-05-09 | 39.58 | $9.06 | 196149 |
| 2024-05-08 | 37.81 | $8.99 | 365200 |
| 2024-05-07 | 41.09 | $9.19 | 411800 |
| 2024-05-06 | 36.65 | $9.02 | 518443 |
| 2024-05-03 | 39.30 | $9.18 | 191700 |
| 2024-05-02 | 39.03 | $9.17 | 244005 |
| 2024-05-01 | 38.02 | $9.13 | 208702 |
| 2024-04-30 | 38.63 | $9.17 | 316538 |
| 2024-04-29 | 41.14 | $9.33 | 249000 |
| 2024-04-26 | 40.45 | $9.30 | 269400 |
| 2024-04-25 | 36.70 | $9.14 | 212700 |
| 2024-04-24 | 40.32 | $9.38 | 225649 |
| 2024-04-23 | 42.48 | $9.51 | 189700 |
| 2024-04-22 | 39.15 | $9.37 | 414900 |
| 2024-04-19 | 37.17 | $9.29 | 280500 |
| 2024-04-18 | 36.19 | $9.25 | 525900 |
| 2024-04-17 | 33.98 | $9.16 | 400600 |
| 2024-04-16 | 36.51 | $9.35 | 259806 |
| 2024-04-15 | 39.94 | $9.58 | 293700 |
| 2024-04-12 | 42.58 | $9.74 | 208825 |
| 2024-04-11 | 44.87 | $9.87 | 136015 |
| 2024-04-10 | 43.08 | $9.79 | 205321 |
| 2024-04-09 | 49.80 | $10.14 | 102400 |
| 2024-04-08 | 47.81 | $10.05 | 208528 |
| 2024-04-05 | 42.26 | $9.82 | 172523 |
| 2024-04-04 | 42.63 | $9.84 | 203500 |
| 2024-04-03 | 44.51 | $9.94 | 215300 |
| 2024-04-02 | 43.57 | $9.90 | 294920 |
| 2024-04-01 | 45.40 | $10.00 | 129900 |
| 2024-03-28 | 47.48 | $10.11 | 214640 |
| 2024-03-27 | 47.86 | $10.13 | 189500 |
| 2024-03-26 | 42.39 | $9.88 | 112100 |
| 2024-03-25 | 44.90 | $10.02 | 152500 |
| 2024-03-22 | 47.17 | $10.14 | 154600 |
| 2024-03-21 | 49.97 | $10.28 | 256300 |
| 2024-03-20 | 47.43 | $10.16 | 137827 |
| 2024-03-19 | 44.99 | $10.05 | 144139 |
| 2024-03-18 | 43.41 | $9.98 | 189200 |
| 2024-03-15 | 44.45 | $10.04 | 555021 |
| 2024-03-14 | 45.67 | $10.11 | 214700 |
| 2024-03-13 | 45.67 | $10.11 | 241400 |
| 2024-03-12 | 46.49 | $10.16 | 505929 |
| 2024-03-11 | 46.49 | $10.16 | 164100 |
| 2024-03-08 | 47.25 | $10.21 | 205701 |
| 2024-03-07 | 43.54 | $10.00 | 125500 |
| 2024-03-06 | 44.97 | $10.10 | 147000 |
| 2024-03-05 | 42.46 | $9.96 | 237700 |
| 2024-03-04 | 42.86 | $9.99 | 239400 |
| 2024-03-01 | 48.64 | $10.39 | 196823 |
| 2024-02-29 | 45.31 | $10.20 | 353538 |
| 2024-02-28 | 46.21 | $10.26 | 240400 |
| 2024-02-27 | 41.42 | $10.00 | 333505 |
| 2024-02-26 | 45.25 | $10.26 | 172334 |
| 2024-02-23 | 48.00 | $10.43 | 177014 |
| 2024-02-22 | 50.95 | $10.60 | 226500 |
| 2024-02-21 | 50.27 | $10.56 | 159712 |
| 2024-02-20 | 46.75 | $10.36 | 181100 |
| 2024-02-16 | 49.06 | $10.50 | 213600 |
| 2024-02-15 | 52.77 | $10.71 | 223900 |
| 2024-02-14 | 44.84 | $10.29 | 367500 |
| 2024-02-13 | 43.33 | $10.22 | 303026 |
| 2024-02-12 | 51.32 | $10.64 | 166500 |
| 2024-02-09 | 51.12 | $10.63 | 157043 |
| 2024-02-08 | 50.33 | $10.59 | 159205 |
| 2024-02-07 | 46.86 | $10.42 | 199700 |
| 2024-02-06 | 48.17 | $10.49 | 176502 |
| 2024-02-05 | 47.17 | $10.44 | 142826 |
| 2024-02-02 | 48.60 | $10.52 | 143307 |
| 2024-02-01 | 50.61 | $10.63 | 206800 |
| 2024-01-31 | 48.21 | $10.50 | 284300 |
| 2024-01-30 | 55.99 | $10.89 | 161800 |
| 2024-01-29 | 57.80 | $10.97 | 165400 |
| 2024-01-26 | 56.80 | $10.91 | 147420 |
| 2024-01-25 | 56.31 | $10.88 | 206700 |
| 2024-01-24 | 52.55 | $10.66 | 303621 |
| 2024-01-23 | 54.79 | $10.77 | 200100 |
| 2024-01-22 | 57.11 | $10.88 | 263940 |
| 2024-01-19 | 52.80 | $10.63 | 182900 |
| 2024-01-18 | 48.49 | $10.41 | 199100 |
| 2024-01-17 | 47.45 | $10.36 | 184125 |
| 2024-01-16 | 49.93 | $10.49 | 299738 |
| 2024-01-12 | 52.55 | $10.62 | 153600 |
| 2024-01-11 | 54.86 | $10.73 | 177500 |
| 2024-01-10 | 57.02 | $10.83 | 158619 |
| 2024-01-09 | 56.37 | $10.79 | 206100 |
| 2024-01-08 | 60.76 | $10.99 | 208931 |
| 2024-01-05 | 58.94 | $10.87 | 244709 |
| 2024-01-04 | 56.87 | $10.74 | 236432 |
| 2024-01-03 | 56.56 | $10.72 | 188600 |
| 2024-01-02 | 59.70 | $10.87 | 247100 |
| 2023-12-29 | 57.45 | $10.72 | 194700 |
| 2023-12-28 | 62.78 | $10.96 | 152600 |
| 2023-12-27 | 63.48 | $10.99 | 138700 |
| 2023-12-26 | 63.70 | $11.00 | 173100 |
| 2023-12-22 | 60.95 | $10.79 | 165500 |
| 2023-12-21 | 60.81 | $10.78 | 177123 |
| 2023-12-20 | 59.21 | $10.66 | 261600 |
| 2023-12-19 | 58.12 | $10.58 | 389700 |
| 2023-12-18 | 57.86 | $10.56 | 231310 |
| 2023-12-15 | 58.39 | $10.59 | 853135 |
| 2023-12-14 | 65.82 | $10.98 | 388232 |
| 2023-12-13 | 64.27 | $10.84 | 433055 |
| 2023-12-12 | 61.16 | $10.58 | 221300 |
| 2023-12-11 | 58.66 | $10.39 | 294100 |
| 2023-12-08 | 55.52 | $10.17 | 187800 |
| 2023-12-07 | 53.69 | $10.05 | 258425 |
| 2023-12-06 | 50.98 | $9.88 | 141900 |
| 2023-12-05 | 52.35 | $9.96 | 348702 |
| 2023-12-04 | 56.88 | $10.21 | 224445 |
| 2023-12-01 | 55.42 | $10.11 | 211932 |
| 2023-11-30 | 52.34 | $9.91 | 198800 |
| 2023-11-29 | 51.54 | $9.86 | 171643 |
| 2023-11-28 | 53.05 | $9.95 | 137600 |
| 2023-11-27 | 51.40 | $9.84 | 144100 |
| 2023-11-24 | 53.35 | $9.96 | 67300 |
| 2023-11-22 | 51.75 | $9.85 | 99829 |
| 2023-11-21 | 52.37 | $9.89 | 153100 |
| 2023-11-20 | 56.37 | $10.14 | 140745 |
| 2023-11-17 | 57.37 | $10.20 | 752200 |
| 2023-11-16 | 54.70 | $9.99 | 152600 |
| 2023-11-15 | 55.65 | $10.05 | 194600 |
| 2023-11-14 | 56.74 | $10.12 | 302100 |
| 2023-11-13 | 48.05 | $9.49 | 141400 |
| 2023-11-10 | 48.20 | $9.50 | 155436 |
| 2023-11-09 | 47.13 | $9.43 | 180518 |
| 2023-11-08 | 47.40 | $9.45 | 245500 |
| 2023-11-07 | 53.23 | $9.86 | 189300 |
| 2023-11-06 | 56.28 | $10.05 | 183000 |
| 2023-11-03 | 60.06 | $10.27 | 240700 |
| 2023-11-02 | 56.11 | $9.96 | 282422 |
| 2023-11-01 | 45.75 | $9.33 | 282400 |
| 2023-10-31 | 44.17 | $9.25 | 234634 |
| 2023-10-30 | 43.58 | $9.22 | 183800 |
| 2023-10-27 | 38.88 | $8.99 | 207700 |
| 2023-10-26 | 46.00 | $9.44 | 126046 |
| 2023-10-25 | 44.27 | $9.36 | 220900 |
| 2023-10-24 | 48.30 | $9.58 | 245138 |
| 2023-10-23 | 47.47 | $9.54 | 153600 |
| 2023-10-20 | 45.83 | $9.46 | 190349 |
| 2023-10-19 | 48.15 | $9.59 | 370300 |
| 2023-10-18 | 53.94 | $9.88 | 194400 |
| 2023-10-17 | 58.81 | $10.09 | 270700 |
| 2023-10-16 | 54.54 | $9.86 | 169315 |
| 2023-10-13 | 50.98 | $9.69 | 133513 |
| 2023-10-12 | 56.97 | $9.93 | 157400 |
| 2023-10-11 | 55.31 | $9.85 | 110035 |
| 2023-10-10 | 55.56 | $9.86 | 156400 |
| 2023-10-09 | 54.77 | $9.82 | 420200 |
| 2023-10-06 | 51.04 | $9.64 | 166200 |
| 2023-10-05 | 51.26 | $9.65 | 179606 |
| 2023-10-04 | 51.91 | $9.68 | 199720 |
| 2023-10-03 | 46.56 | $9.43 | 684900 |
| 2023-10-02 | 50.86 | $9.63 | 331200 |
| 2023-09-29 | 49.53 | $9.57 | 214300 |
| 2023-09-28 | 52.21 | $9.69 | 273622 |
| 2023-09-27 | 50.51 | $9.61 | 225300 |
| 2023-09-26 | 44.69 | $9.36 | 224401 |
| 2023-09-25 | 47.23 | $9.48 | 386842 |
| 2023-09-22 | 45.01 | $9.39 | 143720 |
| 2023-09-21 | 49.64 | $9.60 | 168848 |
| 2023-09-20 | 50.58 | $9.64 | 176011 |
| 2023-09-19 | 51.27 | $9.67 | 126300 |
| 2023-09-18 | 52.64 | $9.73 | 117420 |
| 2023-09-15 | 58.32 | $9.96 | 737306 |
| 2023-09-14 | 56.98 | $9.89 | 151646 |
| 2023-09-13 | 53.74 | $9.73 | 188000 |
| 2023-09-12 | 60.49 | $9.98 | 132718 |
| 2023-09-11 | 57.66 | $9.84 | 161600 |
| 2023-09-08 | 57.66 | $9.84 | 160217 |
| 2023-09-07 | 54.74 | $9.70 | 252631 |
| 2023-09-06 | 56.32 | $9.76 | 141300 |
| 2023-09-05 | 55.30 | $9.71 | 251500 |
| 2023-09-01 | 57.08 | $9.78 | 142228 |
| 2023-08-31 | 57.08 | $9.78 | 574600 |
| 2023-08-30 | 57.32 | $9.79 | 143000 |
| 2023-08-29 | 57.77 | $9.81 | 149814 |
| 2023-08-28 | 54.12 | $9.60 | 252016 |
| 2023-08-25 | 41.26 | $9.04 | 151700 |
| 2023-08-24 | 42.27 | $9.09 | 139900 |
| 2023-08-23 | 44.75 | $9.21 | 103500 |
| 2023-08-22 | 43.70 | $9.17 | 71237 |
| 2023-08-21 | 42.40 | $9.12 | 132300 |
| 2023-08-18 | 44.76 | $9.24 | 164200 |
| 2023-08-17 | 41.41 | $9.11 | 139600 |
| 2023-08-16 | 42.16 | $9.15 | 153740 |
| 2023-08-15 | 42.34 | $9.16 | 295002 |
| 2023-08-14 | 46.11 | $9.36 | 136900 |
| 2023-08-11 | 47.72 | $9.44 | 140834 |
| 2023-08-10 | 48.32 | $9.47 | 130400 |
| 2023-08-09 | 50.54 | $9.58 | 149230 |
| 2023-08-08 | 51.57 | $9.63 | 196700 |
| 2023-08-07 | 51.57 | $9.63 | 170300 |
| 2023-08-04 | 46.04 | $9.35 | 152316 |
| 2023-08-03 | 44.98 | $9.30 | 224604 |
| 2023-08-02 | 49.83 | $9.56 | 255617 |
| 2023-08-01 | 47.34 | $9.44 | 149122 |
| 2023-07-31 | 50.52 | $9.60 | 209821 |
| 2023-07-28 | 47.37 | $9.45 | 149637 |
| 2023-07-27 | 43.01 | $9.26 | 193200 |
| 2023-07-26 | 45.26 | $9.38 | 236800 |
| 2023-07-25 | 43.14 | $9.29 | 292832 |
| 2023-07-24 | 42.43 | $9.26 | 196617 |
| 2023-07-21 | 46.06 | $9.46 | 227600 |
| 2023-07-20 | 46.62 | $9.49 | 249200 |
| 2023-07-19 | 49.73 | $9.65 | 125000 |
| 2023-07-18 | 50.12 | $9.67 | 141300 |
| 2023-07-17 | 48.36 | $9.58 | 135300 |
| 2023-07-14 | 49.28 | $9.63 | 170000 |
| 2023-07-13 | 50.75 | $9.71 | 165621 |
| 2023-07-12 | 50.40 | $9.69 | 209100 |
| 2023-07-11 | 52.52 | $9.81 | 166200 |
| 2023-07-10 | 51.05 | $9.72 | 205935 |
| 2023-07-07 | 48.88 | $9.59 | 247310 |
| 2023-07-06 | 46.80 | $9.47 | 195700 |
| 2023-07-05 | 46.80 | $9.47 | 214300 |
| 2023-07-03 | 52.04 | $9.80 | 133900 |
| 2023-06-30 | 44.12 | $9.36 | 309382 |
| 2023-06-29 | 43.52 | $9.33 | 225534 |
| 2023-06-28 | 40.46 | $9.18 | 197800 |
| 2023-06-27 | 42.35 | $9.31 | 150200 |
| 2023-06-26 | 39.89 | $9.19 | 272458 |
| 2023-06-23 | 37.79 | $9.09 | 412442 |
| 2023-06-22 | 39.77 | $9.24 | 242829 |
| 2023-06-21 | 40.86 | $9.32 | 174000 |
| 2023-06-20 | 43.39 | $9.50 | 195800 |
| 2023-06-16 | 44.70 | $9.59 | 1.2M |
| 2023-06-15 | 43.06 | $9.50 | 455900 |
| 2023-06-14 | 41.22 | $9.40 | 262261 |
| 2023-06-13 | 43.35 | $9.56 | 234718 |
| 2023-06-12 | 45.73 | $9.73 | 193800 |
| 2023-06-09 | 49.04 | $9.95 | 134833 |
| 2023-06-08 | 52.84 | $10.18 | 165838 |
| 2023-06-07 | 54.41 | $10.27 | 277349 |
| 2023-06-06 | 50.87 | $10.04 | 253206 |
| 2023-06-05 | 44.67 | $9.69 | 179837 |
| 2023-06-02 | 47.09 | $9.84 | 247708 |
| 2023-06-01 | 34.21 | $9.27 | 218100 |
| 2023-05-31 | 35.96 | $9.39 | 388820 |
| 2023-05-30 | 34.09 | $9.32 | 117700 |
| 2023-05-26 | 33.83 | $9.31 | 170234 |
| 2023-05-25 | 34.08 | $9.33 | 145800 |
| 2023-05-24 | 34.58 | $9.37 | 209400 |
| 2023-05-23 | 36.49 | $9.52 | 176400 |
| 2023-05-22 | 38.65 | $9.68 | 172500 |
| 2023-05-19 | 42.54 | $9.94 | 146631 |
| 2023-05-18 | 44.85 | $10.08 | 230800 |
| 2023-05-17 | 42.96 | $9.99 | 183700 |
| 2023-05-16 | 39.69 | $9.84 | 177612 |
| 2023-05-15 | 40.73 | $9.91 | 171805 |
| 2023-05-12 | 40.87 | $9.92 | 124121 |
| 2023-05-11 | 40.47 | $9.90 | 181336 |
| 2023-05-10 | 41.96 | $10.01 | 174601 |
| 2023-05-09 | 43.06 | $10.09 | 190300 |
| 2023-05-08 | 42.16 | $10.04 | 163300 |
| 2023-05-05 | 44.70 | $10.23 | 195519 |
| 2023-05-04 | 40.77 | $10.01 | 494617 |
| 2023-05-03 | 42.47 | $10.14 | 180138 |
| 2023-05-02 | 39.33 | $9.97 | 184700 |
| 2023-05-01 | 43.87 | $10.31 | 277732 |
| 2023-04-28 | 42.58 | $10.24 | 195600 |
| 2023-04-27 | 37.48 | $9.98 | 185916 |
| 2023-04-26 | 37.08 | $9.96 | 225600 |
| 2023-04-25 | 37.90 | $10.03 | 148317 |
| 2023-04-24 | 41.25 | $10.30 | 172300 |
| 2023-04-21 | 41.90 | $10.35 | 131000 |
| 2023-04-20 | 42.54 | $10.40 | 160100 |
| 2023-04-19 | 45.57 | $10.63 | 199500 |
| 2023-04-18 | 46.67 | $10.71 | 185500 |
| 2023-04-17 | 43.77 | $10.53 | 154400 |
| 2023-04-14 | 40.89 | $10.36 | 162620 |
| 2023-04-13 | 43.11 | $10.54 | 158514 |
| 2023-04-12 | 39.27 | $10.32 | 178138 |
| 2023-04-11 | 40.21 | $10.40 | 249249 |
| 2023-04-10 | 40.55 | $10.43 | 176547 |
| 2023-04-06 | 40.89 | $10.46 | 168334 |
| 2023-04-05 | 37.64 | $10.26 | 230400 |
| 2023-04-04 | 38.96 | $10.39 | 234043 |
| 2023-04-03 | 40.09 | $10.50 | 267732 |
| 2023-03-31 | 39.94 | $10.49 | 272300 |
| 2023-03-30 | 34.64 | $10.15 | 215600 |
| 2023-03-29 | 35.79 | $10.28 | 337495 |
| 2023-03-28 | 33.71 | $10.15 | 257816 |
| 2023-03-27 | 31.76 | $10.03 | 335810 |
| 2023-03-24 | 29.13 | $9.87 | 952700 |
| 2023-03-23 | 24.46 | $9.60 | 549800 |
| 2023-03-22 | 23.75 | $9.56 | 1.3M |
| 2023-03-21 | 25.75 | $9.91 | 907005 |
| 2023-03-20 | 25.58 | $9.90 | 514000 |
| 2023-03-17 | 21.29 | $9.65 | 1.7M |
| 2023-03-16 | 24.58 | $10.26 | 677050 |
| 2023-03-15 | 24.76 | $10.29 | 816000 |
| 2023-03-14 | 26.33 | $10.55 | 328500 |
| 2023-03-13 | 25.29 | $10.49 | 345575 |
| 2023-03-10 | 27.51 | $10.85 | 466700 |
| 2023-03-09 | 30.24 | $11.24 | 387022 |
| 2023-03-08 | 36.29 | $11.93 | 294842 |
| 2023-03-07 | 34.85 | $11.85 | 175933 |
| 2023-03-06 | 38.22 | $12.18 | 276014 |
| 2023-03-03 | 40.84 | $12.41 | 292800 |
| 2023-03-02 | 39.65 | $12.34 | 304100 |
| 2023-03-01 | 40.88 | $12.45 | 348800 |
| 2023-02-28 | 36.81 | $12.21 | 489943 |
| 2023-02-27 | 40.82 | $12.57 | 328538 |
| 2023-02-24 | 41.53 | $12.63 | 289100 |
| 2023-02-23 | 46.01 | $12.98 | 263100 |
| 2023-02-22 | 48.27 | $13.14 | 246300 |
| 2023-02-21 | 47.19 | $13.07 | 174700 |
| 2023-02-17 | 51.24 | $13.35 | 232500 |
| 2023-02-16 | 53.92 | $13.52 | 270200 |
| 2023-02-15 | 54.71 | $13.57 | 149800 |
| 2023-02-14 | 53.27 | $13.46 | 137600 |
| 2023-02-13 | 53.86 | $13.50 | 100000 |
| 2023-02-10 | 51.01 | $13.28 | 141342 |
| 2023-02-09 | 55.13 | $13.56 | 103533 |
| 2023-02-08 | 55.44 | $13.58 | 94600 |
| 2023-02-07 | 59.82 | $13.86 | 145200 |
| 2023-02-06 | 60.31 | $13.89 | 243700 |
| 2023-02-03 | 65.53 | $14.20 | 196332 |
| 2023-02-02 | 65.88 | $14.22 | 207300 |
| 2023-02-01 | 64.25 | $14.04 | 230420 |
| 2023-01-31 | 67.12 | $14.21 | 309689 |
| 2023-01-30 | 63.97 | $13.86 | 255216 |
| 2023-01-27 | 64.13 | $13.87 | 106606 |
| 2023-01-26 | 63.31 | $13.78 | 152300 |
| 2023-01-25 | 61.74 | $13.61 | 94200 |
| 2023-01-24 | 59.00 | $13.33 | 94500 |
| 2023-01-23 | 58.08 | $13.24 | 130141 |
| 2023-01-20 | 56.75 | $13.11 | 174835 |
| 2023-01-19 | 53.64 | $12.82 | 175600 |
| 2023-01-18 | 52.75 | $12.74 | 235200 |
| 2023-01-17 | 55.54 | $12.96 | 178605 |
| 2023-01-13 | 52.85 | $12.71 | 206200 |
| 2023-01-12 | 54.48 | $12.84 | 223600 |
| 2023-01-11 | 51.17 | $12.54 | 155524 |
| 2023-01-10 | 46.64 | $12.17 | 423035 |
| 2023-01-09 | 44.39 | $12.00 | 195046 |
| 2023-01-06 | 44.49 | $12.01 | 148511 |
| 2023-01-05 | 40.90 | $11.74 | 175000 |
| 2023-01-04 | 43.16 | $11.97 | 378814 |
| 2023-01-03 | 40.30 | $11.76 | 206000 |
| 2022-12-30 | 45.59 | $12.27 | 172300 |
| 2022-12-29 | 45.05 | $12.23 | 111600 |
| 2022-12-28 | 43.05 | $12.08 | 138643 |
| 2022-12-27 | 46.49 | $12.40 | 101300 |
| 2022-12-23 | 46.36 | $12.39 | 86744 |
| 2022-12-22 | 43.29 | $12.15 | 281002 |
| 2022-12-21 | 43.68 | $12.19 | 187500 |
| 2022-12-20 | 52.46 | $12.96 | 210800 |
| 2022-12-19 | 52.46 | $12.96 | 215800 |
| 2022-12-16 | 51.19 | $12.85 | 882600 |
| 2022-12-15 | 54.57 | $13.12 | 156022 |
| 2022-12-14 | 57.94 | $13.37 | 262600 |
| 2022-12-13 | 59.76 | $13.50 | 253000 |
| 2022-12-12 | 59.48 | $13.47 | 176216 |
| 2022-12-09 | 58.01 | $13.31 | 118344 |
| 2022-12-08 | 55.91 | $13.09 | 161600 |
| 2022-12-07 | 51.63 | $12.68 | 189648 |
| 2022-12-06 | 51.08 | $12.63 | 151300 |
| 2022-12-05 | 51.75 | $12.69 | 185800 |
| 2022-12-02 | 56.96 | $13.13 | 169500 |
| 2022-12-01 | 60.10 | $13.37 | 138300 |
| 2022-11-30 | 60.10 | $13.37 | 235345 |
| 2022-11-29 | 57.74 | $13.10 | 139100 |
| 2022-11-28 | 55.12 | $12.82 | 309639 |
| 2022-11-25 | 55.94 | $12.89 | 63428 |
| 2022-11-23 | 53.79 | $12.66 | 210515 |
| 2022-11-22 | 58.77 | $13.08 | 183143 |
| 2022-11-21 | 58.07 | $13.00 | 227216 |
| 2022-11-18 | 60.02 | $13.16 | 285239 |
| 2022-11-17 | 55.79 | $12.68 | 208600 |
| 2022-11-16 | 55.23 | $12.62 | 256432 |
| 2022-11-15 | 57.07 | $12.78 | 257602 |
| 2022-11-14 | 57.64 | $12.83 | 189600 |
| 2022-11-11 | 60.62 | $13.09 | 226000 |
| 2022-11-10 | 58.99 | $12.88 | 269426 |
| 2022-11-09 | 51.56 | $12.06 | 189000 |
| 2022-11-08 | 56.03 | $12.44 | 473700 |
| 2022-11-07 | 52.42 | $12.09 | 232207 |
| 2022-11-04 | 53.61 | $12.19 | 170900 |
| 2022-11-03 | 53.21 | $12.15 | 240604 |
| 2022-11-02 | 58.03 | $12.55 | 290200 |
| 2022-11-01 | 65.33 | $13.07 | 160500 |
| 2022-10-31 | 64.52 | $12.97 | 208441 |
| 2022-10-28 | 64.66 | $12.98 | 209735 |
| 2022-10-27 | 62.84 | $12.75 | 219000 |
| 2022-10-26 | 60.22 | $12.44 | 282100 |
| 2022-10-25 | 57.45 | $12.14 | 167846 |
| 2022-10-24 | 54.56 | $11.85 | 150400 |
| 2022-10-21 | 55.17 | $11.90 | 224400 |
| 2022-10-20 | 52.85 | $11.67 | 237900 |
| 2022-10-19 | 54.60 | $11.82 | 238900 |
| 2022-10-18 | 54.22 | $11.78 | 211700 |
| 2022-10-17 | 51.79 | $11.53 | 319935 |
| 2022-10-14 | 46.51 | $11.04 | 213900 |
| 2022-10-13 | 47.21 | $11.11 | 275149 |
| 2022-10-12 | 41.72 | $10.65 | 318900 |
| 2022-10-11 | 40.57 | $10.56 | 311223 |
| 2022-10-10 | 39.56 | $10.48 | 133510 |
| 2022-10-07 | 40.38 | $10.58 | 173402 |
| 2022-10-06 | 41.10 | $10.67 | 125200 |
| 2022-10-05 | 41.81 | $10.76 | 170744 |
| 2022-10-04 | 41.81 | $10.76 | 272000 |
| 2022-10-03 | 36.41 | $10.27 | 259700 |
| 2022-09-30 | 31.49 | $9.87 | 438600 |
| 2022-09-29 | 30.86 | $9.82 | 501800 |
| 2022-09-28 | 34.92 | $10.48 | 469944 |
| 2022-09-27 | 31.14 | $10.19 | 350500 |
| 2022-09-26 | 31.14 | $10.19 | 404615 |
| 2022-09-23 | 33.11 | $10.52 | 333500 |
| 2022-09-22 | 35.45 | $10.88 | 490632 |
| 2022-09-21 | 40.58 | $11.56 | 335522 |
| 2022-09-20 | 48.52 | $12.37 | 237819 |
| 2022-09-19 | 50.98 | $12.58 | 153800 |
| 2022-09-16 | 50.76 | $12.56 | 517746 |
| 2022-09-15 | 50.98 | $12.58 | 207100 |
| 2022-09-14 | 53.20 | $12.78 | 239940 |
| 2022-09-13 | 49.88 | $12.46 | 237628 |
| 2022-09-12 | 55.36 | $12.93 | 377300 |
| 2022-09-09 | 52.06 | $12.62 | 125508 |
| 2022-09-08 | 49.18 | $12.37 | 252600 |
| 2022-09-07 | 49.07 | $12.36 | 232300 |
| 2022-09-06 | 43.95 | $11.94 | 240600 |
| 2022-09-02 | 44.87 | $12.03 | 220413 |
| 2022-09-01 | 43.12 | $11.89 | 236940 |
| 2022-08-31 | 45.78 | $12.16 | 308045 |
| 2022-08-30 | 48.98 | $12.46 | 199922 |
| 2022-08-29 | 49.98 | $12.55 | 176500 |
| 2022-08-26 | 52.69 | $12.79 | 202429 |
| 2022-08-25 | 59.03 | $13.29 | 225346 |
| 2022-08-24 | 55.14 | $12.91 | 191701 |
| 2022-08-23 | 52.06 | $12.64 | 332200 |
| 2022-08-22 | 53.61 | $12.76 | 272308 |
| 2022-08-19 | 57.85 | $13.07 | 342800 |
| 2022-08-18 | 66.37 | $13.60 | 459300 |
| 2022-08-17 | 66.01 | $13.56 | 232010 |
| 2022-08-16 | 69.72 | $13.77 | 332118 |
| 2022-08-15 | 69.09 | $13.69 | 266700 |
| 2022-08-12 | 69.02 | $13.68 | 295700 |
| 2022-08-11 | 66.67 | $13.38 | 231600 |
| 2022-08-10 | 66.34 | $13.34 | 274701 |
| 2022-08-09 | 63.58 | $13.01 | 426200 |
| 2022-08-08 | 63.73 | $13.02 | 272243 |
| 2022-08-05 | 62.10 | $12.83 | 235300 |
| 2022-08-04 | 63.52 | $12.93 | 234300 |
| 2022-08-03 | 64.65 | $13.01 | 361800 |
| 2022-08-02 | 56.29 | $12.10 | 229700 |
| 2022-08-01 | 56.99 | $12.15 | 137707 |
| 2022-07-29 | 57.13 | $12.16 | 117300 |
| 2022-07-28 | 57.03 | $12.15 | 110500 |
| 2022-07-27 | 54.99 | $11.94 | 114019 |
| 2022-07-26 | 51.68 | $11.62 | 119639 |
| 2022-07-25 | 52.83 | $11.72 | 131241 |
| 2022-07-22 | 50.74 | $11.52 | 134900 |
| 2022-07-21 | 53.21 | $11.74 | 142900 |
| 2022-07-20 | 56.15 | $11.99 | 232400 |
| 2022-07-19 | 54.63 | $11.83 | 341852 |
| 2022-07-18 | 50.20 | $11.40 | 265100 |
| 2022-07-15 | 48.07 | $11.21 | 226843 |
| 2022-07-14 | 45.26 | $10.97 | 130529 |
| 2022-07-13 | 46.87 | $11.13 | 230815 |
| 2022-07-12 | 45.13 | $10.98 | 192939 |
| 2022-07-11 | 42.65 | $10.77 | 143200 |
| 2022-07-08 | 43.36 | $10.85 | 228332 |
| 2022-07-07 | 41.39 | $10.68 | 230319 |
| 2022-07-06 | 36.71 | $10.30 | 191216 |
| 2022-07-05 | 38.39 | $10.52 | 239000 |
| 2022-07-01 | 37.77 | $10.47 | 186811 |
| 2022-06-30 | 37.54 | $10.45 | 300600 |
| 2022-06-29 | 36.62 | $10.37 | 220300 |
| 2022-06-28 | 37.40 | $10.49 | 308900 |
| 2022-06-27 | 37.53 | $10.51 | 212709 |
| 2022-06-24 | 37.12 | $10.47 | 421700 |
| 2022-06-23 | 31.27 | $9.92 | 466100 |
| 2022-06-22 | 31.52 | $9.97 | 329531 |
| 2022-06-21 | 33.00 | $10.26 | 360942 |
| 2022-06-17 | 32.89 | $10.25 | 908500 |
| 2022-06-16 | 34.77 | $10.62 | 279535 |
| 2022-06-15 | 39.18 | $11.39 | 288500 |
| 2022-06-14 | 34.90 | $10.97 | 279300 |
| 2022-06-13 | 35.12 | $11.01 | 277600 |
| 2022-06-10 | 43.37 | $12.26 | 318900 |
| 2022-06-09 | 51.03 | $13.10 | 386213 |
| 2022-06-08 | 55.82 | $13.53 | 410639 |
| 2022-06-07 | 55.36 | $13.48 | 478025 |
| 2022-06-06 | 53.31 | $13.26 | 387200 |
| 2022-06-03 | 49.30 | $12.86 | 389806 |
| 2022-06-02 | 50.75 | $13.00 | 430100 |
| 2022-06-01 | 51.06 | $13.03 | 635100 |
| 2022-05-31 | 48.19 | $12.74 | 475632 |
| 2022-05-27 | 49.42 | $12.87 | 186600 |
| 2022-05-26 | 45.11 | $12.45 | 151514 |
| 2022-05-25 | 41.63 | $12.14 | 211518 |
| 2022-05-24 | 39.51 | $11.96 | 215800 |
| 2022-05-23 | 39.28 | $11.94 | 222500 |
| 2022-05-20 | 37.68 | $11.80 | 320000 |
| 2022-05-19 | 41.37 | $12.30 | 264000 |
| 2022-05-18 | 43.47 | $12.56 | 342000 |
| 2022-05-17 | 45.23 | $12.77 | 229300 |
| 2022-05-16 | 38.21 | $12.15 | 219700 |
| 2022-05-13 | 35.68 | $11.95 | 277700 |
| 2022-05-12 | 34.27 | $11.84 | 272401 |
| 2022-05-11 | 35.62 | $12.04 | 439518 |
| 2022-05-10 | 35.38 | $12.02 | 523500 |
| 2022-05-09 | 34.21 | $11.92 | 341832 |
| 2022-05-06 | 41.30 | $12.92 | 272800 |
| 2022-05-05 | 40.48 | $12.85 | 636100 |
| 2022-05-04 | 47.51 | $13.63 | 284500 |
| 2022-05-03 | 48.43 | $13.72 | 274700 |
| 2022-05-02 | 49.65 | $13.84 | 329700 |
| 2022-04-29 | 55.40 | $14.36 | 238248 |
| 2022-04-28 | 63.45 | $14.96 | 262900 |
| 2022-04-27 | 59.95 | $14.58 | 337900 |
| 2022-04-26 | 58.56 | $14.44 | 331500 |
| 2022-04-25 | 59.54 | $14.51 | 401000 |
| 2022-04-22 | 56.26 | $14.18 | 479843 |
| 2022-04-21 | 54.45 | $14.01 | 189205 |
| 2022-04-20 | 55.09 | $14.06 | 287600 |
| 2022-04-19 | 52.22 | $13.79 | 279197 |
| 2022-04-18 | 50.56 | $13.64 | 177000 |
| 2022-04-14 | 51.70 | $13.74 | 266103 |
| 2022-04-13 | 52.37 | $13.80 | 268900 |
| 2022-04-12 | 46.40 | $13.26 | 164127 |
| 2022-04-11 | 42.87 | $12.98 | 338300 |
| 2022-04-08 | 40.62 | $12.81 | 296600 |
| 2022-04-07 | 40.71 | $12.82 | 229141 |
| 2022-04-06 | 44.14 | $13.19 | 286723 |
| 2022-04-05 | 47.86 | $13.55 | 311200 |
| 2022-04-04 | 52.68 | $13.96 | 258000 |
| 2022-04-01 | 53.17 | $14.00 | 294214 |
| 2022-03-31 | 50.87 | $13.79 | 263800 |
| 2022-03-30 | 49.98 | $13.71 | 172005 |
| 2022-03-29 | 52.94 | $13.97 | 541000 |
| 2022-03-28 | 46.83 | $13.44 | 221444 |
| 2022-03-25 | 47.49 | $13.50 | 347013 |
| 2022-03-24 | 43.98 | $13.22 | 405220 |
| 2022-03-23 | 44.48 | $13.27 | 235932 |
| 2022-03-22 | 48.28 | $13.63 | 338800 |
| 2022-03-21 | 46.84 | $13.51 | 233600 |
| 2022-03-18 | 50.63 | $13.85 | 565000 |
| 2022-03-17 | 50.51 | $13.84 | 203400 |
| 2022-03-16 | 51.51 | $13.93 | 582944 |
| 2022-03-15 | 48.85 | $13.68 | 315942 |
| 2022-03-14 | 50.86 | $13.87 | 179500 |
| 2022-03-11 | 52.83 | $14.05 | 192900 |
| 2022-03-10 | 54.04 | $14.16 | 414700 |
| 2022-03-09 | 51.54 | $13.90 | 400818 |
| 2022-03-08 | 47.82 | $13.54 | 390500 |
| 2022-03-07 | 45.96 | $13.37 | 330286 |
| 2022-03-04 | 49.73 | $13.75 | 230600 |
| 2022-03-03 | 49.93 | $13.77 | 163020 |
| 2022-03-02 | 52.72 | $14.04 | 336900 |
| 2022-03-01 | 43.65 | $13.22 | 395813 |
| 2022-02-28 | 49.48 | $13.75 | 509725 |
| 2022-02-25 | 50.08 | $13.80 | 367342 |
| 2022-02-24 | 52.36 | $13.99 | 407545 |
| 2022-02-23 | 52.97 | $14.04 | 522600 |
| 2022-02-22 | 54.77 | $14.19 | 249448 |
| 2022-02-18 | 58.03 | $14.45 | 226100 |
| 2022-02-17 | 61.36 | $14.70 | 333800 |
| 2022-02-16 | 64.59 | $14.93 | 431230 |
| 2022-02-15 | 63.15 | $14.75 | 445977 |
| 2022-02-14 | 55.35 | $13.94 | 322300 |
| 2022-02-11 | 57.34 | $14.08 | 342700 |
| 2022-02-10 | 59.67 | $14.24 | 308200 |
| 2022-02-09 | 62.70 | $14.44 | 431400 |
| 2022-02-08 | 60.81 | $14.24 | 286444 |
| 2022-02-07 | 63.89 | $14.44 | 506234 |
| 2022-02-04 | 60.26 | $14.06 | 608100 |
| 2022-02-03 | 54.43 | $13.55 | 560911 |
| 2022-02-02 | 53.67 | $13.49 | 591026 |
| 2022-02-01 | 49.97 | $13.21 | 346542 |
| 2022-01-31 | 50.80 | $13.27 | 320400 |
| 2022-01-28 | 43.56 | $12.78 | 291022 |
| 2022-01-27 | 39.97 | $12.57 | 312131 |
| 2022-01-26 | 42.54 | $12.78 | 596400 |
| 2022-01-25 | 46.17 | $13.05 | 274139 |
| 2022-01-24 | 46.01 | $13.04 | 274900 |
| 2022-01-21 | 46.81 | $13.10 | 437248 |
| 2022-01-20 | 48.84 | $13.25 | 239400 |
| 2022-01-19 | 54.52 | $13.63 | 253300 |
| 2022-01-18 | 56.66 | $13.76 | 265900 |
| 2022-01-14 | 57.82 | $13.83 | 214700 |
| 2022-01-13 | 56.86 | $13.75 | 280520 |
| 2022-01-12 | 54.00 | $13.52 | 344318 |
| 2022-01-11 | 55.99 | $13.65 | 188600 |
| 2022-01-10 | 53.35 | $13.44 | 378400 |
| 2022-01-07 | 57.92 | $13.73 | 412600 |
| 2022-01-06 | 55.55 | $13.54 | 316507 |
| 2022-01-05 | 52.90 | $13.34 | 285108 |
| 2022-01-04 | 59.09 | $13.71 | 242300 |
| 2022-01-03 | 58.97 | $13.70 | 278600 |
| 2021-12-31 | 59.30 | $13.72 | 210700 |
| 2021-12-30 | 58.63 | $13.66 | 207302 |
| 2021-12-29 | 57.96 | $13.60 | 195938 |
| 2021-12-28 | 57.42 | $13.55 | 110005 |
| 2021-12-27 | 60.38 | $13.75 | 138500 |
| 2021-12-23 | 59.99 | $13.71 | 184711 |
| 2021-12-22 | 61.58 | $13.82 | 213931 |
| 2021-12-21 | 58.74 | $13.52 | 340025 |
| 2021-12-20 | 53.89 | $13.07 | 225222 |
| 2021-12-17 | 55.12 | $13.16 | 893790 |
| 2021-12-16 | 54.57 | $13.11 | 263424 |
| 2021-12-15 | 55.47 | $13.18 | 346344 |
| 2021-12-14 | 55.72 | $13.20 | 483700 |
| 2021-12-13 | 52.36 | $12.87 | 322800 |
| 2021-12-10 | 53.89 | $13.00 | 267500 |
| 2021-12-09 | 53.89 | $13.00 | 266200 |
| 2021-12-08 | 55.24 | $13.12 | 385200 |
| 2021-12-07 | 50.86 | $12.67 | 183613 |
| 2021-12-06 | 52.27 | $12.80 | 232700 |
| 2021-12-03 | 44.82 | $12.13 | 196536 |
| 2021-12-02 | 46.15 | $12.26 | 361300 |
| 2021-12-01 | 39.03 | $11.72 | 424200 |
| 2021-11-30 | 40.84 | $11.91 | 357829 |
| 2021-11-29 | 45.11 | $12.32 | 330224 |
| 2021-11-26 | 42.16 | $12.11 | 500800 |
| 2021-11-24 | 50.65 | $12.80 | 250200 |
| 2021-11-23 | 47.60 | $12.59 | 238800 |
| 2021-11-22 | 44.17 | $12.37 | 395700 |
| 2021-11-19 | 46.68 | $12.56 | 336000 |
| 2021-11-18 | 47.08 | $12.59 | 193734 |
| 2021-11-17 | 50.52 | $12.84 | 334019 |
| 2021-11-16 | 50.66 | $12.85 | 229700 |
| 2021-11-15 | 53.19 | $13.03 | 129200 |
| 2021-11-12 | 52.05 | $12.94 | 145200 |
| 2021-11-11 | 53.42 | $13.04 | 112000 |
| 2021-11-10 | 57.60 | $13.33 | 197200 |
| 2021-11-09 | 59.58 | $13.46 | 261000 |
| 2021-11-08 | 60.81 | $13.54 | 152932 |
| 2021-11-05 | 66.84 | $13.91 | 246400 |
| 2021-11-04 | 60.26 | $13.26 | 181800 |
| 2021-11-03 | 64.57 | $13.49 | 236600 |
| 2021-11-02 | 60.87 | $13.17 | 140800 |
| 2021-11-01 | 62.42 | $13.25 | 323700 |
| 2021-10-29 | 54.77 | $12.69 | 407000 |
| 2021-10-28 | 55.73 | $12.74 | 174500 |
| 2021-10-27 | 53.56 | $12.60 | 184902 |
| 2021-10-26 | 53.09 | $12.57 | 247800 |
| 2021-10-25 | 54.66 | $12.66 | 262400 |
| 2021-10-22 | 51.96 | $12.48 | 194602 |
| 2021-10-21 | 53.30 | $12.56 | 328622 |
| 2021-10-20 | 50.58 | $12.38 | 227309 |
| 2021-10-19 | 51.53 | $12.44 | 236400 |
| 2021-10-18 | 58.70 | $12.85 | 357029 |
| 2021-10-15 | 56.46 | $12.69 | 348507 |
| 2021-10-14 | 53.92 | $12.52 | 404700 |
| 2021-10-13 | 49.49 | $12.25 | 217224 |
| 2021-10-12 | 50.87 | $12.33 | 169100 |
| 2021-10-11 | 49.54 | $12.25 | 125327 |
| 2021-10-08 | 51.36 | $12.36 | 168900 |
| 2021-10-07 | 53.39 | $12.48 | 158485 |
| 2021-10-06 | 53.39 | $12.48 | 267910 |
| 2021-10-05 | 53.71 | $12.50 | 157000 |
| 2021-10-04 | 54.33 | $12.54 | 221910 |
| 2021-10-01 | 57.64 | $12.75 | 303648 |
| 2021-09-30 | 50.87 | $12.25 | 424724 |
| 2021-09-29 | 53.13 | $12.39 | 134900 |
| 2021-09-28 | 54.61 | $12.48 | 183982 |
| 2021-09-27 | 56.10 | $12.57 | 360030 |
| 2021-09-24 | 54.66 | $12.46 | 253800 |
| 2021-09-23 | 56.91 | $12.60 | 230300 |
| 2021-09-22 | 55.55 | $12.49 | 224700 |
| 2021-09-21 | 56.32 | $12.54 | 281235 |
| 2021-09-20 | 51.60 | $12.17 | 479000 |
| 2021-09-17 | 51.47 | $12.16 | 1.5M |
| 2021-09-16 | 50.95 | $12.12 | 322346 |
| 2021-09-15 | 50.95 | $12.12 | 362404 |
| 2021-09-14 | 49.99 | $12.04 | 371300 |
| 2021-09-13 | 52.31 | $12.23 | 424900 |
| 2021-09-10 | 44.76 | $11.64 | 245800 |
| 2021-09-09 | 46.05 | $11.75 | 227100 |
| 2021-09-08 | 47.47 | $11.87 | 224127 |
| 2021-09-07 | 48.65 | $11.97 | 267200 |
| 2021-09-03 | 47.66 | $11.89 | 212200 |
| 2021-09-02 | 52.49 | $12.29 | 248800 |
| 2021-09-01 | 52.87 | $12.32 | 362813 |
| 2021-08-31 | 49.12 | $12.00 | 344600 |
| 2021-08-30 | 48.64 | $11.96 | 229300 |
| 2021-08-27 | 49.76 | $12.06 | 268544 |
| 2021-08-26 | 45.31 | $11.69 | 235934 |
| 2021-08-25 | 46.58 | $11.81 | 148600 |
| 2021-08-24 | 45.98 | $11.76 | 206213 |
| 2021-08-23 | 42.67 | $11.49 | 128200 |
| 2021-08-20 | 41.02 | $11.36 | 216900 |
| 2021-08-19 | 39.49 | $11.24 | 430133 |
| 2021-08-18 | 41.18 | $11.44 | 277700 |
| 2021-08-17 | 39.83 | $11.33 | 274735 |
| 2021-08-16 | 41.90 | $11.58 | 348742 |
| 2021-08-13 | 43.01 | $11.71 | 127526 |
| 2021-08-12 | 43.59 | $11.78 | 130243 |
| 2021-08-11 | 45.01 | $11.95 | 151500 |
| 2021-08-10 | 42.72 | $11.73 | 146559 |
| 2021-08-09 | 39.91 | $11.47 | 191110 |
| 2021-08-06 | 42.91 | $11.86 | 208300 |
| 2021-08-05 | 40.96 | $11.68 | 165731 |
| 2021-08-04 | 34.35 | $11.12 | 330700 |
| 2021-08-03 | 36.72 | $11.46 | 493700 |
| 2021-08-02 | 39.30 | $11.80 | 513044 |
| 2021-07-30 | 43.39 | $12.28 | 342700 |
| 2021-07-29 | 43.84 | $12.33 | 228700 |
| 2021-07-28 | 40.55 | $12.05 | 188245 |
| 2021-07-27 | 39.35 | $11.95 | 208800 |
| 2021-07-26 | 40.52 | $12.10 | 279400 |
| 2021-07-23 | 36.32 | $11.75 | 210600 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-20.33
2026-07-20
Close Price
$13.39
Vol: 319213
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-48.89
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-20 | -20.33 | $13.39 | 319213 |
| 2026-07-17 | -21.95 | $13.37 | 214900 |
| 2026-07-16 | -37.40 | $13.18 | 277000 |
| 2026-07-15 | -31.71 | $13.25 | 223400 |
| 2026-07-14 | -30.89 | $13.26 | 418440 |
| 2026-07-13 | -62.60 | $12.87 | 270624 |
| 2026-07-10 | -55.71 | $12.86 | 219241 |
| 2026-07-09 | -61.68 | $12.61 | 518847 |
| 2026-07-08 | -58.05 | $12.45 | 307707 |
| 2026-07-07 | -39.27 | $12.78 | 344605 |
| 2026-07-06 | -40.81 | $12.73 | 365145 |
| 2026-07-02 | -23.44 | $13.04 | 238667 |
| 2026-07-01 | -25.00 | $12.97 | 487742 |
| 2026-06-30 | -14.19 | $13.23 | 358400 |
| 2026-06-29 | -10.58 | $13.33 | 333100 |
| 2026-06-26 | -2.05 | $13.58 | 882717 |
| 2026-06-25 | -10.24 | $13.34 | 328741 |
| 2026-06-24 | -19.80 | $13.06 | 442200 |
| 2026-06-23 | -4.76 | $13.50 | 426748 |
| 2026-06-22 | -8.33 | $13.37 | 447773 |
| 2026-06-18 | -3.93 | $13.36 | 1.1M |
| 2026-06-17 | -12.50 | $12.80 | 355300 |
| 2026-06-16 | -3.28 | $13.04 | 312168 |
| 2026-06-15 | -12.54 | $12.73 | 534000 |
| 2026-06-12 | -8.33 | $12.86 | 595975 |
| 2026-06-11 | -0.66 | $12.68 | 473110 |
| 2026-06-10 | -3.41 | $12.22 | 722669 |
| 2026-06-09 | -0.41 | $11.97 | 554245 |
| 2026-06-08 | -4.33 | $11.53 | 485700 |
| 2026-06-05 | -8.21 | $11.44 | 511438 |
| 2026-06-04 | -0.44 | $11.30 | 479520 |
| 2026-06-03 | -9.75 | $10.98 | 281321 |
| 2026-06-02 | -2.36 | $11.07 | 279300 |
| 2026-06-01 | -13.58 | $10.77 | 528600 |
| 2026-05-29 | -10.57 | $10.85 | 324400 |
| 2026-05-28 | -3.40 | $11.04 | 304200 |
| 2026-05-27 | -1.53 | $11.06 | 302200 |
| 2026-05-26 | -1.63 | $10.90 | 346700 |
| 2026-05-22 | -5.93 | $10.70 | 382600 |
| 2026-05-21 | -6.22 | $10.69 | 443279 |
| 2026-05-20 | 0.00 | $10.67 | 577824 |
| 2026-05-19 | -1.13 | $10.14 | 486647 |
| 2026-05-18 | -5.11 | $10.06 | 844265 |
| 2026-05-15 | -14.77 | $9.89 | 349401 |
| 2026-05-14 | -9.09 | $9.99 | 635300 |
| 2026-05-13 | -14.77 | $9.89 | 365203 |
| 2026-05-12 | -14.77 | $9.89 | 483951 |
| 2026-05-11 | -15.34 | $9.88 | 888400 |
| 2026-05-08 | -13.07 | $9.92 | 386416 |
| 2026-05-07 | -10.80 | $9.96 | 1.1M |
| 2026-05-06 | -27.71 | $8.85 | 405633 |
| 2026-05-05 | -1.30 | $8.92 | 467580 |
| 2026-05-04 | -34.62 | $8.57 | 366708 |
| 2026-05-01 | -15.60 | $8.76 | 387400 |
| 2026-04-30 | -20.33 | $8.68 | 264100 |
| 2026-04-29 | -17.07 | $8.72 | 297994 |
| 2026-04-28 | -16.94 | $8.72 | 203645 |
| 2026-04-27 | -26.61 | $8.60 | 246745 |
| 2026-04-24 | -25.81 | $8.61 | 190500 |
| 2026-04-23 | -34.68 | $8.50 | 144287 |
| 2026-04-22 | -41.13 | $8.42 | 229492 |
| 2026-04-21 | -20.97 | $8.67 | 303806 |
| 2026-04-20 | 0.00 | $8.84 | 235000 |
| 2026-04-17 | -5.65 | $8.74 | 276630 |
| 2026-04-16 | -21.14 | $8.54 | 213101 |
| 2026-04-15 | -7.32 | $8.71 | 376600 |
| 2026-04-14 | -3.51 | $8.67 | 415000 |
| 2026-04-13 | -7.89 | $8.62 | 268800 |
| 2026-04-10 | -8.87 | $8.60 | 206537 |
| 2026-04-09 | -6.19 | $8.53 | 225167 |
| 2026-04-08 | -12.63 | $8.30 | 244043 |
| 2026-04-07 | -4.76 | $8.07 | 206844 |
| 2026-04-06 | -17.24 | $7.95 | 198600 |
| 2026-04-02 | -24.19 | $7.94 | 171271 |
| 2026-04-01 | -64.29 | $7.82 | 236422 |
| 2026-03-31 | -59.18 | $7.87 | 291423 |
| 2026-03-30 | -56.88 | $7.83 | 267000 |
| 2026-03-27 | -66.97 | $7.72 | 187000 |
| 2026-03-26 | -45.87 | $7.95 | 218209 |
| 2026-03-25 | -48.62 | $7.92 | 258067 |
| 2026-03-24 | -47.24 | $7.85 | 233200 |
| 2026-03-23 | -46.46 | $7.86 | 312300 |
| 2026-03-20 | -66.93 | $7.60 | 416850 |
| 2026-03-19 | -55.91 | $7.74 | 163044 |
| 2026-03-18 | -56.69 | $7.73 | 215761 |
| 2026-03-17 | -51.18 | $7.80 | 203531 |
| 2026-03-16 | -50.39 | $7.81 | 273139 |
| 2026-03-13 | -74.80 | $7.50 | 343932 |
| 2026-03-12 | -62.99 | $7.65 | 218033 |
| 2026-03-11 | -48.82 | $7.83 | 267433 |
| 2026-03-10 | -43.31 | $7.90 | 341138 |
| 2026-03-09 | -44.09 | $7.89 | 449900 |
| 2026-03-06 | -33.07 | $8.03 | 559704 |
| 2026-03-05 | -19.69 | $8.20 | 594236 |
| 2026-03-04 | -1.68 | $8.35 | 377800 |
| 2026-03-03 | -38.95 | $7.67 | 303100 |
| 2026-03-02 | -41.24 | $7.64 | 361540 |
| 2026-02-27 | -30.00 | $7.71 | 385575 |
| 2026-02-26 | -2.11 | $7.82 | 412500 |
| 2026-02-25 | -43.01 | $7.40 | 357045 |
| 2026-02-24 | -52.69 | $7.31 | 337600 |
| 2026-02-23 | -51.61 | $7.32 | 188900 |
| 2026-02-20 | -35.48 | $7.47 | 208300 |
| 2026-02-19 | -38.71 | $7.44 | 213600 |
| 2026-02-18 | -29.03 | $7.53 | 259222 |
| 2026-02-17 | -18.45 | $7.61 | 249909 |
| 2026-02-13 | -30.10 | $7.49 | 350328 |
| 2026-02-12 | -31.07 | $7.48 | 182129 |
| 2026-02-11 | -11.11 | $7.65 | 188600 |
| 2026-02-10 | -4.17 | $7.69 | 368945 |
| 2026-02-09 | -10.34 | $7.55 | 218900 |
| 2026-02-06 | -8.05 | $7.57 | 259141 |
| 2026-02-05 | -8.75 | $7.45 | 189500 |
| 2026-02-04 | -9.76 | $7.44 | 217810 |
| 2026-02-03 | -37.33 | $7.16 | 224740 |
| 2026-02-02 | -26.67 | $7.24 | 243800 |
| 2026-01-30 | -44.00 | $7.11 | 329108 |
| 2026-01-29 | -48.00 | $7.08 | 220234 |
| 2026-01-28 | -73.33 | $6.89 | 207200 |
| 2026-01-27 | -62.67 | $6.97 | 207420 |
| 2026-01-26 | -49.33 | $7.07 | 174241 |
| 2026-01-23 | -41.33 | $7.13 | 216345 |
| 2026-01-22 | -33.33 | $7.19 | 219219 |
| 2026-01-21 | -12.12 | $7.27 | 421915 |
| 2026-01-20 | -51.22 | $6.89 | 304429 |
| 2026-01-16 | -47.62 | $6.91 | 190123 |
| 2026-01-15 | -44.64 | $7.00 | 198500 |
| 2026-01-14 | -66.07 | $6.88 | 201400 |
| 2026-01-13 | -57.14 | $6.93 | 155500 |
| 2026-01-12 | -44.64 | $7.00 | 303734 |
| 2026-01-09 | -41.07 | $7.02 | 326500 |
| 2026-01-08 | -48.05 | $6.88 | 216100 |
| 2026-01-07 | -62.82 | $6.76 | 280809 |
| 2026-01-06 | -35.71 | $6.95 | 307800 |
| 2026-01-05 | -58.33 | $6.76 | 371757 |
| 2026-01-02 | -53.57 | $6.80 | 235500 |
| 2025-12-31 | -52.38 | $6.81 | 497036 |
| 2025-12-30 | -38.10 | $6.93 | 378507 |
| 2025-12-29 | -34.52 | $6.96 | 434225 |
| 2025-12-26 | -42.86 | $6.89 | 137841 |
| 2025-12-24 | -44.05 | $6.88 | 112300 |
| 2025-12-23 | -54.76 | $6.79 | 239200 |
| 2025-12-22 | -38.10 | $6.93 | 219400 |
| 2025-12-19 | -30.95 | $6.99 | 447013 |
| 2025-12-18 | -20.69 | $7.07 | 195800 |
| 2025-12-17 | -24.14 | $7.04 | 234815 |
| 2025-12-16 | -2.67 | $7.11 | 286014 |
| 2025-12-15 | -6.67 | $7.08 | 298000 |
| 2025-12-12 | -8.62 | $6.91 | 243437 |
| 2025-12-11 | -11.76 | $6.83 | 198147 |
| 2025-12-10 | -20.75 | $6.80 | 441325 |
| 2025-12-09 | -58.49 | $6.60 | 196200 |
| 2025-12-08 | -84.91 | $6.46 | 187628 |
| 2025-12-05 | -75.47 | $6.51 | 233700 |
| 2025-12-04 | -73.58 | $6.52 | 381211 |
| 2025-12-03 | -19.28 | $6.75 | 191913 |
| 2025-12-02 | -21.69 | $6.73 | 168000 |
| 2025-12-01 | -22.89 | $6.72 | 234540 |
| 2025-11-28 | -15.66 | $6.78 | 121200 |
| 2025-11-26 | -9.64 | $6.83 | 211400 |
| 2025-11-25 | -15.66 | $6.78 | 217900 |
| 2025-11-24 | -32.53 | $6.64 | 213100 |
| 2025-11-21 | -27.71 | $6.68 | 259635 |
| 2025-11-20 | -61.45 | $6.40 | 336100 |
| 2025-11-19 | -53.01 | $6.47 | 219111 |
| 2025-11-18 | -48.19 | $6.51 | 225710 |
| 2025-11-17 | -42.17 | $6.56 | 188700 |
| 2025-11-14 | -25.30 | $6.70 | 201300 |
| 2025-11-13 | -25.30 | $6.70 | 250906 |
| 2025-11-12 | -4.82 | $6.87 | 290900 |
| 2025-11-11 | -5.26 | $6.80 | 364500 |
| 2025-11-10 | -7.04 | $6.74 | 300743 |
| 2025-11-07 | -16.92 | $6.62 | 319648 |
| 2025-11-06 | -46.15 | $6.43 | 352800 |
| 2025-11-05 | -40.00 | $6.47 | 621000 |
| 2025-11-04 | -56.90 | $6.40 | 341600 |
| 2025-11-03 | -41.38 | $6.49 | 237101 |
| 2025-10-31 | -56.90 | $6.40 | 269500 |
| 2025-10-30 | -53.45 | $6.42 | 289525 |
| 2025-10-29 | -48.28 | $6.45 | 357225 |
| 2025-10-28 | -34.48 | $6.53 | 311726 |
| 2025-10-27 | -21.88 | $6.65 | 320400 |
| 2025-10-24 | -51.81 | $6.55 | 322723 |
| 2025-10-23 | -55.68 | $6.54 | 315741 |
| 2025-10-22 | -55.68 | $6.54 | 370247 |
| 2025-10-21 | -66.32 | $6.47 | 355815 |
| 2025-10-20 | -74.29 | $6.42 | 238300 |
| 2025-10-17 | -84.76 | $6.31 | 336500 |
| 2025-10-16 | -83.81 | $6.32 | 289532 |
| 2025-10-15 | -77.14 | $6.39 | 247200 |
| 2025-10-14 | -83.81 | $6.32 | 307900 |
| 2025-10-13 | -90.00 | $6.30 | 287700 |
| 2025-10-10 | -97.98 | $6.23 | 329780 |
| 2025-10-09 | -94.44 | $6.39 | 264400 |
| 2025-10-08 | -95.40 | $6.42 | 307400 |
| 2025-10-07 | -97.62 | $6.43 | 394200 |
| 2025-10-06 | -96.43 | $6.50 | 456049 |
| 2025-10-03 | -95.74 | $6.55 | 330500 |
| 2025-10-02 | -86.61 | $6.66 | 441820 |
| 2025-10-01 | -97.14 | $6.61 | 260424 |
| 2025-09-30 | -94.85 | $6.71 | 344400 |
| 2025-09-29 | -96.30 | $6.85 | 277300 |
| 2025-09-26 | -87.80 | $6.97 | 305900 |
| 2025-09-25 | -92.63 | $6.94 | 196242 |
| 2025-09-24 | -84.21 | $7.02 | 186100 |
| 2025-09-23 | -78.95 | $7.07 | 248000 |
| 2025-09-22 | -77.89 | $7.08 | 222109 |
| 2025-09-19 | -75.79 | $7.10 | 965500 |
| 2025-09-18 | -72.63 | $7.13 | 282004 |
| 2025-09-17 | -92.63 | $6.94 | 395900 |
| 2025-09-16 | -81.05 | $7.05 | 297849 |
| 2025-09-15 | -97.56 | $7.02 | 273600 |
| 2025-09-12 | -94.67 | $7.11 | 177800 |
| 2025-09-11 | -78.67 | $7.23 | 229717 |
| 2025-09-10 | -93.33 | $7.12 | 212024 |
| 2025-09-09 | -74.73 | $7.14 | 164600 |
| 2025-09-08 | -50.00 | $7.32 | 200302 |
| 2025-09-05 | -39.42 | $7.41 | 167047 |
| 2025-09-04 | -25.89 | $7.53 | 210021 |
| 2025-09-03 | -27.12 | $7.50 | 236231 |
| 2025-09-02 | -23.58 | $7.53 | 271800 |
| 2025-08-29 | -15.45 | $7.63 | 654200 |
| 2025-08-28 | -14.63 | $7.64 | 644610 |
| 2025-08-27 | -1.67 | $7.77 | 403918 |
| 2025-08-26 | -6.19 | $7.65 | 221100 |
| 2025-08-25 | -8.18 | $7.60 | 183100 |
| 2025-08-22 | -3.64 | $7.65 | 357300 |
| 2025-08-21 | -10.81 | $7.25 | 201095 |
| 2025-08-20 | -10.81 | $7.25 | 167900 |
| 2025-08-19 | -18.52 | $7.25 | 194631 |
| 2025-08-18 | -30.86 | $7.15 | 206528 |
| 2025-08-15 | -38.27 | $7.09 | 157701 |
| 2025-08-14 | -30.86 | $7.15 | 189831 |
| 2025-08-13 | -16.05 | $7.27 | 232942 |
| 2025-08-12 | -34.57 | $7.12 | 209906 |
| 2025-08-11 | -68.29 | $6.85 | 191900 |
| 2025-08-08 | -71.95 | $6.82 | 261800 |
| 2025-08-07 | -70.73 | $6.83 | 262621 |
| 2025-08-06 | -74.71 | $6.81 | 228400 |
| 2025-08-05 | -86.21 | $6.71 | 156323 |
| 2025-08-04 | -88.51 | $6.69 | 161400 |
| 2025-08-01 | -93.10 | $6.65 | 242000 |
| 2025-07-31 | -79.01 | $6.82 | 329700 |
| 2025-07-30 | -91.78 | $6.79 | 256242 |
| 2025-07-29 | -94.55 | $6.94 | 263800 |
| 2025-07-28 | -76.47 | $7.07 | 201600 |
| 2025-07-25 | -68.63 | $7.11 | 142812 |
| 2025-07-24 | -82.35 | $7.04 | 174800 |
| 2025-07-23 | -31.37 | $7.30 | 194904 |
| 2025-07-22 | -19.61 | $7.36 | 210500 |
| 2025-07-21 | -57.38 | $7.11 | 169241 |
| 2025-07-18 | -65.57 | $7.06 | 183917 |
| 2025-07-17 | -62.30 | $7.08 | 190946 |
| 2025-07-16 | -42.62 | $7.20 | 192821 |
| 2025-07-15 | -42.62 | $7.20 | 181700 |
| 2025-07-14 | -14.75 | $7.37 | 259818 |
| 2025-07-11 | -19.67 | $7.34 | 182200 |
| 2025-07-10 | -9.84 | $7.40 | 220700 |
| 2025-07-09 | -40.00 | $7.21 | 162100 |
| 2025-07-08 | -38.33 | $7.22 | 229600 |
| 2025-07-07 | -61.67 | $7.08 | 188400 |
| 2025-07-03 | -30.00 | $7.27 | 83526 |
| 2025-07-02 | -31.67 | $7.26 | 191300 |
| 2025-07-01 | -35.00 | $7.24 | 311100 |
| 2025-06-30 | -80.00 | $6.97 | 307300 |
| 2025-06-27 | -46.67 | $7.17 | 809706 |
| 2025-06-26 | -45.00 | $7.18 | 254400 |
| 2025-06-25 | -66.67 | $7.05 | 272100 |
| 2025-06-24 | -65.00 | $7.06 | 223800 |
| 2025-06-23 | -64.18 | $7.02 | 255410 |
| 2025-06-20 | -79.10 | $6.92 | 464001 |
| 2025-06-18 | -58.21 | $7.06 | 230700 |
| 2025-06-17 | -67.16 | $7.00 | 243900 |
| 2025-06-16 | -47.76 | $7.13 | 229704 |
| 2025-06-13 | -74.63 | $6.95 | 245020 |
| 2025-06-12 | -37.31 | $7.20 | 118500 |
| 2025-06-11 | -32.84 | $7.23 | 141400 |
| 2025-06-10 | -17.91 | $7.33 | 189932 |
| 2025-06-09 | -21.21 | $7.30 | 235633 |
| 2025-06-06 | -43.94 | $7.15 | 186044 |
| 2025-06-05 | -66.67 | $7.00 | 246400 |
| 2025-06-04 | -57.58 | $7.06 | 229201 |
| 2025-06-03 | -40.91 | $7.17 | 216718 |
| 2025-06-02 | -50.00 | $7.11 | 305000 |
| 2025-05-30 | -46.97 | $7.13 | 370300 |
| 2025-05-29 | -39.39 | $7.18 | 157118 |
| 2025-05-28 | -45.59 | $7.13 | 183400 |
| 2025-05-27 | -45.59 | $7.13 | 185448 |
| 2025-05-23 | -75.00 | $6.93 | 208200 |
| 2025-05-22 | -77.94 | $6.91 | 156202 |
| 2025-05-21 | -79.41 | $6.90 | 215500 |
| 2025-05-20 | -47.06 | $7.12 | 176217 |
| 2025-05-19 | -37.68 | $7.18 | 198606 |
| 2025-05-16 | -25.00 | $7.25 | 255500 |
| 2025-05-15 | -30.26 | $7.21 | 184300 |
| 2025-05-14 | -29.63 | $7.20 | 229000 |
| 2025-05-13 | -17.28 | $7.30 | 230316 |
| 2025-05-12 | -15.63 | $7.29 | 333207 |
| 2025-05-09 | -36.13 | $6.98 | 254200 |
| 2025-05-08 | -26.45 | $7.09 | 233900 |
| 2025-05-07 | -26.58 | $6.99 | 476413 |
| 2025-05-06 | -24.05 | $7.03 | 555600 |
| 2025-05-05 | -13.24 | $7.01 | 408550 |
| 2025-05-02 | -11.76 | $7.03 | 413200 |
| 2025-05-01 | -17.65 | $6.95 | 448500 |
| 2025-04-30 | -27.78 | $6.87 | 243200 |
| 2025-04-29 | -24.31 | $6.92 | 194606 |
| 2025-04-28 | -16.67 | $7.03 | 256700 |
| 2025-04-25 | -19.46 | $7.03 | 166629 |
| 2025-04-24 | -23.87 | $7.01 | 228000 |
| 2025-04-23 | -32.52 | $6.93 | 336015 |
| 2025-04-22 | -35.58 | $6.88 | 260344 |
| 2025-04-21 | -42.94 | $6.84 | 318500 |
| 2025-04-17 | -44.63 | $6.81 | 427043 |
| 2025-04-16 | -45.88 | $6.88 | 594300 |
| 2025-04-15 | -49.48 | $6.81 | 701801 |
| 2025-04-14 | -55.67 | $6.69 | 523200 |
| 2025-04-11 | -62.37 | $6.56 | 475300 |
| 2025-04-10 | -71.13 | $6.39 | 704900 |
| 2025-04-09 | -55.56 | $6.75 | 715216 |
| 2025-04-08 | -88.26 | $6.11 | 521640 |
| 2025-04-07 | -84.02 | $6.25 | 1.0M |
| 2025-04-04 | -92.08 | $6.20 | 554000 |
| 2025-04-03 | -99.00 | $6.44 | 436827 |
| 2025-04-02 | -84.51 | $7.22 | 337723 |
| 2025-04-01 | -90.14 | $7.14 | 305413 |
| 2025-03-31 | -94.85 | $7.13 | 307342 |
| 2025-03-28 | -96.15 | $7.22 | 281600 |
| 2025-03-27 | -95.12 | $7.30 | 247000 |
| 2025-03-26 | -89.26 | $7.39 | 211600 |
| 2025-03-25 | -89.26 | $7.39 | 302649 |
| 2025-03-24 | -84.30 | $7.45 | 245206 |
| 2025-03-21 | -85.95 | $7.43 | 778844 |
| 2025-03-20 | -82.18 | $7.64 | 180925 |
| 2025-03-19 | -74.26 | $7.72 | 258430 |
| 2025-03-18 | -89.11 | $7.57 | 432900 |
| 2025-03-17 | -84.55 | $7.63 | 295727 |
| 2025-03-14 | -91.96 | $7.55 | 301700 |
| 2025-03-13 | -98.21 | $7.48 | 406438 |
| 2025-03-12 | -89.77 | $7.79 | 431005 |
| 2025-03-11 | -84.95 | $7.86 | 465200 |
| 2025-03-10 | -52.25 | $8.25 | 450500 |
| 2025-03-07 | -43.36 | $8.36 | 301939 |
| 2025-03-06 | -66.95 | $8.11 | 539000 |
| 2025-03-05 | -60.17 | $8.19 | 493846 |
| 2025-03-04 | -70.34 | $8.07 | 640107 |
| 2025-03-03 | -65.25 | $8.13 | 466100 |
| 2025-02-28 | -69.49 | $8.08 | 1.8M |
| 2025-02-27 | -71.19 | $8.06 | 596100 |
| 2025-02-26 | -55.93 | $8.24 | 638901 |
| 2025-02-25 | -94.68 | $8.09 | 408800 |
| 2025-02-24 | -93.62 | $8.10 | 285200 |
| 2025-02-21 | -97.75 | $8.11 | 391400 |
| 2025-02-20 | -82.93 | $8.30 | 317714 |
| 2025-02-19 | -86.15 | $8.42 | 239326 |
| 2025-02-18 | -67.69 | $8.54 | 223827 |
| 2025-02-14 | -84.62 | $8.43 | 172100 |
| 2025-02-13 | -73.85 | $8.50 | 290613 |
| 2025-02-12 | -86.15 | $8.42 | 240438 |
| 2025-02-11 | -72.00 | $8.62 | 231924 |
| 2025-02-10 | -60.00 | $8.68 | 209900 |
| 2025-02-07 | -25.76 | $8.81 | 223031 |
| 2025-02-06 | -19.70 | $8.85 | 218735 |
| 2025-02-05 | -43.94 | $8.69 | 233314 |
| 2025-02-04 | -43.94 | $8.69 | 149045 |
| 2025-02-03 | -45.45 | $8.68 | 285100 |
| 2025-01-31 | -36.36 | $8.74 | 234600 |
| 2025-01-30 | -38.89 | $8.76 | 260529 |
| 2025-01-29 | -54.17 | $8.65 | 202400 |
| 2025-01-28 | -40.00 | $8.89 | 160400 |
| 2025-01-27 | -41.84 | $8.89 | 204300 |
| 2025-01-24 | -63.27 | $8.68 | 281042 |
| 2025-01-23 | -60.20 | $8.71 | 209000 |
| 2025-01-22 | -60.00 | $8.72 | 130404 |
| 2025-01-21 | -53.00 | $8.79 | 233000 |
| 2025-01-17 | -62.22 | $8.83 | 341600 |
| 2025-01-16 | -67.36 | $8.79 | 324327 |
| 2025-01-15 | -62.00 | $8.89 | 191600 |
| 2025-01-14 | -75.33 | $8.69 | 198700 |
| 2025-01-13 | -75.97 | $8.69 | 198200 |
| 2025-01-10 | -75.60 | $8.73 | 472500 |
| 2025-01-08 | -86.71 | $8.63 | 279000 |
| 2025-01-07 | -91.77 | $8.55 | 281700 |
| 2025-01-06 | -97.04 | $8.69 | 181633 |
| 2025-01-03 | -90.15 | $8.81 | 147500 |
| 2025-01-02 | -91.67 | $8.79 | 211525 |
| 2024-12-31 | -85.37 | $8.95 | 210702 |
| 2024-12-30 | -82.93 | $8.98 | 176000 |
| 2024-12-27 | -91.07 | $8.98 | 155968 |
| 2024-12-26 | -65.18 | $9.27 | 96200 |
| 2024-12-24 | -66.96 | $9.25 | 94538 |
| 2024-12-23 | -75.89 | $9.15 | 231900 |
| 2024-12-20 | -74.11 | $9.17 | 666800 |
| 2024-12-19 | -85.47 | $9.00 | 244348 |
| 2024-12-18 | -70.07 | $9.04 | 282709 |
| 2024-12-17 | -27.78 | $9.60 | 230900 |
| 2024-12-16 | -20.14 | $9.71 | 200200 |
| 2024-12-13 | -22.92 | $9.67 | 190900 |
| 2024-12-12 | -17.36 | $9.75 | 192242 |
| 2024-12-11 | -8.33 | $9.88 | 365000 |
| 2024-12-10 | -1.50 | $9.87 | 260748 |
| 2024-12-09 | -8.13 | $9.69 | 254743 |
| 2024-12-06 | -15.45 | $9.60 | 533400 |
| 2024-12-05 | -11.11 | $9.64 | 303548 |
| 2024-12-04 | -1.28 | $9.72 | 336800 |
| 2024-12-03 | -5.32 | $9.51 | 358329 |
| 2024-12-02 | -21.81 | $9.20 | 362005 |
| 2024-11-29 | -21.28 | $9.21 | 288000 |
| 2024-11-27 | -18.62 | $9.26 | 198300 |
| 2024-11-26 | -19.15 | $9.25 | 438600 |
| 2024-11-25 | -16.49 | $9.30 | 511818 |
| 2024-11-22 | -21.28 | $9.21 | 227233 |
| 2024-11-21 | -28.72 | $9.07 | 200400 |
| 2024-11-20 | -44.15 | $8.78 | 296100 |
| 2024-11-19 | -48.40 | $8.70 | 214800 |
| 2024-11-18 | -46.28 | $8.74 | 213329 |
| 2024-11-15 | -39.89 | $8.86 | 242300 |
| 2024-11-14 | -32.45 | $9.00 | 250737 |
| 2024-11-13 | -19.68 | $9.24 | 452600 |
| 2024-11-12 | -6.92 | $9.21 | 376800 |
| 2024-11-11 | -5.66 | $9.23 | 342134 |
| 2024-11-08 | -21.38 | $8.98 | 489931 |
| 2024-11-07 | -11.32 | $9.14 | 893814 |
| 2024-11-06 | -29.90 | $8.41 | 984027 |
| 2024-11-05 | -82.47 | $7.90 | 410800 |
| 2024-11-04 | -97.83 | $7.80 | 542500 |
| 2024-11-01 | -91.30 | $7.86 | 561614 |
| 2024-10-31 | -96.39 | $7.90 | 463100 |
| 2024-10-30 | -60.61 | $8.30 | 2.1M |
| 2024-10-29 | -68.18 | $8.25 | 733687 |
| 2024-10-28 | -68.18 | $8.25 | 537100 |
| 2024-10-25 | -75.76 | $8.20 | 846003 |
| 2024-10-24 | -67.90 | $8.30 | 406900 |
| 2024-10-23 | -83.95 | $8.17 | 598000 |
| 2024-10-22 | -84.42 | $8.27 | 374626 |
| 2024-10-21 | -80.00 | $8.32 | 457411 |
| 2024-10-18 | -63.74 | $8.48 | 1.2M |
| 2024-10-17 | -48.45 | $8.65 | 252512 |
| 2024-10-16 | -48.45 | $8.65 | 282300 |
| 2024-10-15 | -61.86 | $8.52 | 222200 |
| 2024-10-14 | -70.10 | $8.44 | 212300 |
| 2024-10-11 | -71.13 | $8.43 | 315100 |
| 2024-10-10 | -85.57 | $8.29 | 169718 |
| 2024-10-09 | -77.57 | $8.29 | 184103 |
| 2024-10-08 | -68.75 | $8.35 | 213700 |
| 2024-10-07 | -62.50 | $8.42 | 175000 |
| 2024-10-04 | -49.56 | $8.56 | 205517 |
| 2024-10-03 | -67.26 | $8.36 | 160000 |
| 2024-10-02 | -57.52 | $8.47 | 160902 |
| 2024-10-01 | -56.64 | $8.48 | 405103 |
| 2024-09-30 | -53.10 | $8.52 | 321938 |
| 2024-09-27 | -43.36 | $8.63 | 413200 |
| 2024-09-26 | -35.40 | $8.72 | 278421 |
| 2024-09-25 | -32.74 | $8.75 | 223711 |
| 2024-09-24 | -15.04 | $8.95 | 214400 |
| 2024-09-23 | -17.70 | $8.92 | 170711 |
| 2024-09-20 | -8.85 | $9.02 | 681538 |
| 2024-09-19 | 0.00 | $9.08 | 296000 |
| 2024-09-18 | -27.78 | $8.51 | 211800 |
| 2024-09-17 | -25.37 | $8.49 | 176800 |
| 2024-09-16 | -50.75 | $8.32 | 180200 |
| 2024-09-13 | -46.27 | $8.35 | 216022 |
| 2024-09-12 | -61.84 | $8.19 | 301300 |
| 2024-09-11 | -64.44 | $8.08 | 207600 |
| 2024-09-10 | -51.04 | $8.17 | 227740 |
| 2024-09-09 | -53.13 | $8.15 | 351100 |
| 2024-09-06 | -54.17 | $8.14 | 177300 |
| 2024-09-05 | -54.17 | $8.14 | 253000 |
| 2024-09-04 | -44.79 | $8.23 | 166136 |
| 2024-09-03 | -26.04 | $8.41 | 197800 |
| 2024-08-30 | -10.42 | $8.56 | 178900 |
| 2024-08-29 | -22.86 | $8.51 | 222509 |
| 2024-08-28 | -42.74 | $8.37 | 241341 |
| 2024-08-27 | -45.19 | $8.44 | 171200 |
| 2024-08-26 | -37.04 | $8.55 | 196220 |
| 2024-08-23 | -37.04 | $8.55 | 383730 |
| 2024-08-22 | -59.26 | $8.25 | 285347 |
| 2024-08-21 | -62.22 | $8.21 | 269907 |
| 2024-08-20 | -69.44 | $8.14 | 231500 |
| 2024-08-19 | -61.11 | $8.26 | 288900 |
| 2024-08-16 | -72.22 | $8.10 | 301127 |
| 2024-08-15 | -75.00 | $8.06 | 369543 |
| 2024-08-14 | -93.75 | $7.79 | 281632 |
| 2024-08-13 | -86.16 | $7.92 | 188644 |
| 2024-08-12 | -99.37 | $7.72 | 245800 |
| 2024-08-09 | -86.09 | $7.99 | 217821 |
| 2024-08-08 | -86.76 | $7.98 | 274300 |
| 2024-08-07 | -94.04 | $7.87 | 455421 |
| 2024-08-06 | -78.15 | $8.11 | 427545 |
| 2024-08-05 | -92.81 | $8.00 | 637500 |
| 2024-08-02 | -70.41 | $8.60 | 342800 |
| 2024-08-01 | -63.27 | $8.67 | 527500 |
| 2024-07-31 | -51.02 | $8.79 | 340217 |
| 2024-07-30 | -41.84 | $8.88 | 290236 |
| 2024-07-29 | -43.88 | $8.86 | 213302 |
| 2024-07-26 | -29.20 | $8.96 | 283600 |
| 2024-07-25 | -35.48 | $8.85 | 662136 |
| 2024-07-24 | -39.06 | $8.79 | 418339 |
| 2024-07-23 | -18.75 | $9.05 | 379818 |
| 2024-07-22 | -39.06 | $8.79 | 242422 |
| 2024-07-19 | -43.75 | $8.73 | 239100 |
| 2024-07-18 | -47.66 | $8.68 | 332700 |
| 2024-07-17 | -14.84 | $9.10 | 354000 |
| 2024-07-16 | -0.88 | $9.14 | 565542 |
| 2024-07-15 | -1.32 | $8.76 | 342500 |
| 2024-07-12 | -13.16 | $8.67 | 317900 |
| 2024-07-11 | -17.39 | $8.58 | 394236 |
| 2024-07-10 | -34.78 | $8.46 | 253314 |
| 2024-07-09 | -32.73 | $8.34 | 206939 |
| 2024-07-08 | -18.02 | $8.51 | 234700 |
| 2024-07-05 | -28.23 | $8.49 | 496122 |
| 2024-07-03 | -35.48 | $8.40 | 285800 |
| 2024-07-02 | -25.00 | $8.53 | 815946 |
| 2024-07-01 | -38.71 | $8.36 | 412300 |
| 2024-06-28 | -25.81 | $8.52 | 1.6M |
| 2024-06-27 | -49.19 | $8.23 | 424125 |
| 2024-06-26 | -55.65 | $8.15 | 657236 |
| 2024-06-25 | -49.19 | $8.23 | 851803 |
| 2024-06-24 | -41.13 | $8.33 | 787216 |
| 2024-06-21 | -46.77 | $8.26 | 10.4M |
| 2024-06-20 | -37.98 | $8.40 | 813216 |
| 2024-06-18 | -45.26 | $8.35 | 687238 |
| 2024-06-17 | -47.62 | $8.37 | 654503 |
| 2024-06-14 | -54.67 | $8.28 | 590626 |
| 2024-06-13 | -44.00 | $8.44 | 701212 |
| 2024-06-12 | -44.81 | $8.45 | 788610 |
| 2024-06-11 | -57.14 | $8.26 | 827900 |
| 2024-06-10 | -56.49 | $8.27 | 2.0M |
| 2024-06-07 | -62.64 | $8.57 | 209048 |
| 2024-06-06 | -46.15 | $8.72 | 260135 |
| 2024-06-05 | -40.66 | $8.77 | 356204 |
| 2024-06-04 | -51.02 | $8.71 | 506539 |
| 2024-06-03 | -55.86 | $8.72 | 335300 |
| 2024-05-31 | -80.67 | $8.46 | 288635 |
| 2024-05-30 | -86.55 | $8.39 | 623900 |
| 2024-05-29 | -91.60 | $8.33 | 267000 |
| 2024-05-28 | -91.09 | $8.50 | 514400 |
| 2024-05-24 | -89.11 | $8.52 | 410100 |
| 2024-05-23 | -85.15 | $8.56 | 466500 |
| 2024-05-22 | -81.25 | $8.77 | 182520 |
| 2024-05-21 | -72.73 | $8.86 | 181700 |
| 2024-05-20 | -65.98 | $8.95 | 233200 |
| 2024-05-17 | -58.76 | $9.02 | 193000 |
| 2024-05-16 | -54.64 | $9.06 | 225112 |
| 2024-05-15 | -58.76 | $9.02 | 268635 |
| 2024-05-14 | -59.79 | $9.01 | 246200 |
| 2024-05-13 | -68.04 | $8.93 | 253604 |
| 2024-05-10 | -65.25 | $9.03 | 188945 |
| 2024-05-09 | -64.52 | $9.06 | 196149 |
| 2024-05-08 | -71.76 | $8.99 | 365200 |
| 2024-05-07 | -57.46 | $9.19 | 411800 |
| 2024-05-06 | -74.03 | $9.02 | 518443 |
| 2024-05-03 | -87.50 | $9.18 | 191700 |
| 2024-05-02 | -88.39 | $9.17 | 244005 |
| 2024-05-01 | -91.96 | $9.13 | 208702 |
| 2024-04-30 | -88.39 | $9.17 | 316538 |
| 2024-04-29 | -74.11 | $9.33 | 249000 |
| 2024-04-26 | -76.79 | $9.30 | 269400 |
| 2024-04-25 | -91.53 | $9.14 | 212700 |
| 2024-04-24 | -71.19 | $9.38 | 225649 |
| 2024-04-23 | -60.17 | $9.51 | 189700 |
| 2024-04-22 | -73.17 | $9.37 | 414900 |
| 2024-04-19 | -82.39 | $9.29 | 280500 |
| 2024-04-18 | -85.21 | $9.25 | 525900 |
| 2024-04-17 | -91.55 | $9.16 | 400600 |
| 2024-04-16 | -98.23 | $9.35 | 259806 |
| 2024-04-15 | -96.70 | $9.58 | 293700 |
| 2024-04-12 | -93.51 | $9.74 | 208825 |
| 2024-04-11 | -78.67 | $9.87 | 136015 |
| 2024-04-10 | -89.33 | $9.79 | 205321 |
| 2024-04-09 | -46.38 | $10.14 | 102400 |
| 2024-04-08 | -59.42 | $10.05 | 208528 |
| 2024-04-05 | -92.75 | $9.82 | 172523 |
| 2024-04-04 | -89.86 | $9.84 | 203500 |
| 2024-04-03 | -75.36 | $9.94 | 215300 |
| 2024-04-02 | -81.16 | $9.90 | 294920 |
| 2024-04-01 | -77.97 | $10.00 | 129900 |
| 2024-03-28 | -59.32 | $10.11 | 214640 |
| 2024-03-27 | -61.19 | $10.13 | 189500 |
| 2024-03-26 | -98.51 | $9.88 | 112100 |
| 2024-03-25 | -64.20 | $10.02 | 152500 |
| 2024-03-22 | -49.38 | $10.14 | 154600 |
| 2024-03-21 | -40.22 | $10.28 | 256300 |
| 2024-03-20 | -54.74 | $10.16 | 137827 |
| 2024-03-19 | -66.32 | $10.05 | 144139 |
| 2024-03-18 | -73.68 | $9.98 | 189200 |
| 2024-03-15 | -67.37 | $10.04 | 555021 |
| 2024-03-14 | -61.62 | $10.11 | 214700 |
| 2024-03-13 | -61.62 | $10.11 | 241400 |
| 2024-03-12 | -56.57 | $10.16 | 505929 |
| 2024-03-11 | -60.19 | $10.16 | 164100 |
| 2024-03-08 | -55.56 | $10.21 | 205701 |
| 2024-03-07 | -75.00 | $10.00 | 125500 |
| 2024-03-06 | -65.74 | $10.10 | 147000 |
| 2024-03-05 | -78.70 | $9.96 | 237700 |
| 2024-03-04 | -75.93 | $9.99 | 239400 |
| 2024-03-01 | -38.89 | $10.39 | 196823 |
| 2024-02-29 | -56.48 | $10.20 | 353538 |
| 2024-02-28 | -55.08 | $10.26 | 240400 |
| 2024-02-27 | -78.91 | $10.00 | 333505 |
| 2024-02-26 | -71.03 | $10.26 | 172334 |
| 2024-02-23 | -55.14 | $10.43 | 177014 |
| 2024-02-22 | -39.25 | $10.60 | 226500 |
| 2024-02-21 | -42.99 | $10.56 | 159712 |
| 2024-02-20 | -64.35 | $10.36 | 181100 |
| 2024-02-16 | -52.17 | $10.50 | 213600 |
| 2024-02-15 | -33.91 | $10.71 | 223900 |
| 2024-02-14 | -70.43 | $10.29 | 367500 |
| 2024-02-13 | -76.52 | $10.22 | 303026 |
| 2024-02-12 | -53.49 | $10.64 | 166500 |
| 2024-02-09 | -54.65 | $10.63 | 157043 |
| 2024-02-08 | -59.30 | $10.59 | 159205 |
| 2024-02-07 | -79.07 | $10.42 | 199700 |
| 2024-02-06 | -70.93 | $10.49 | 176502 |
| 2024-02-05 | -76.74 | $10.44 | 142826 |
| 2024-02-02 | -67.44 | $10.52 | 143307 |
| 2024-02-01 | -54.65 | $10.63 | 206800 |
| 2024-01-31 | -69.77 | $10.50 | 284300 |
| 2024-01-30 | -24.42 | $10.89 | 161800 |
| 2024-01-29 | -15.12 | $10.97 | 165400 |
| 2024-01-26 | -22.09 | $10.91 | 147420 |
| 2024-01-25 | -25.58 | $10.88 | 206700 |
| 2024-01-24 | -51.16 | $10.66 | 303621 |
| 2024-01-23 | -38.37 | $10.77 | 200100 |
| 2024-01-22 | -23.81 | $10.88 | 263940 |
| 2024-01-19 | -53.57 | $10.63 | 182900 |
| 2024-01-18 | -79.76 | $10.41 | 199100 |
| 2024-01-17 | -86.75 | $10.36 | 184125 |
| 2024-01-16 | -88.57 | $10.49 | 299738 |
| 2024-01-12 | -76.92 | $10.62 | 153600 |
| 2024-01-11 | -64.84 | $10.73 | 177500 |
| 2024-01-10 | -48.51 | $10.83 | 158619 |
| 2024-01-09 | -46.49 | $10.79 | 206100 |
| 2024-01-08 | -24.09 | $10.99 | 208931 |
| 2024-01-05 | -31.03 | $10.87 | 244709 |
| 2024-01-04 | -40.00 | $10.74 | 236432 |
| 2024-01-03 | -41.38 | $10.72 | 188600 |
| 2024-01-02 | -31.03 | $10.87 | 247100 |
| 2023-12-29 | -40.54 | $10.72 | 194700 |
| 2023-12-28 | -22.36 | $10.96 | 152600 |
| 2023-12-27 | -20.50 | $10.99 | 138700 |
| 2023-12-26 | -19.88 | $11.00 | 173100 |
| 2023-12-22 | -32.92 | $10.79 | 165500 |
| 2023-12-21 | -33.54 | $10.78 | 177123 |
| 2023-12-20 | -40.99 | $10.66 | 261600 |
| 2023-12-19 | -45.96 | $10.58 | 389700 |
| 2023-12-18 | -47.21 | $10.56 | 231310 |
| 2023-12-15 | -45.34 | $10.59 | 853135 |
| 2023-12-14 | -21.12 | $10.98 | 388232 |
| 2023-12-13 | -0.88 | $10.84 | 433055 |
| 2023-12-12 | -10.31 | $10.58 | 221300 |
| 2023-12-11 | -9.65 | $10.39 | 294100 |
| 2023-12-08 | -10.53 | $10.17 | 187800 |
| 2023-12-07 | -23.16 | $10.05 | 258425 |
| 2023-12-06 | -41.05 | $9.88 | 141900 |
| 2023-12-05 | -32.63 | $9.96 | 348702 |
| 2023-12-04 | -6.32 | $10.21 | 224445 |
| 2023-12-01 | -26.17 | $10.11 | 211932 |
| 2023-11-30 | -44.86 | $9.91 | 198800 |
| 2023-11-29 | -41.73 | $9.86 | 171643 |
| 2023-11-28 | -34.65 | $9.95 | 137600 |
| 2023-11-27 | -41.04 | $9.84 | 144100 |
| 2023-11-24 | -29.25 | $9.96 | 67300 |
| 2023-11-22 | -36.73 | $9.85 | 99829 |
| 2023-11-21 | -34.01 | $9.89 | 153100 |
| 2023-11-20 | -17.01 | $10.14 | 140745 |
| 2023-11-17 | -12.93 | $10.20 | 752200 |
| 2023-11-16 | -27.21 | $9.99 | 152600 |
| 2023-11-15 | -23.13 | $10.05 | 194600 |
| 2023-11-14 | -18.37 | $10.12 | 302100 |
| 2023-11-13 | -61.22 | $9.49 | 141400 |
| 2023-11-10 | -60.54 | $9.50 | 155436 |
| 2023-11-09 | -65.31 | $9.43 | 180518 |
| 2023-11-08 | -63.95 | $9.45 | 245500 |
| 2023-11-07 | -36.05 | $9.86 | 189300 |
| 2023-11-06 | -23.13 | $10.05 | 183000 |
| 2023-11-03 | -8.16 | $10.27 | 240700 |
| 2023-11-02 | -18.75 | $9.96 | 282422 |
| 2023-11-01 | -67.97 | $9.33 | 282400 |
| 2023-10-31 | -74.22 | $9.25 | 234634 |
| 2023-10-30 | -76.56 | $9.22 | 183800 |
| 2023-10-27 | -94.53 | $8.99 | 207700 |
| 2023-10-26 | -86.36 | $9.44 | 126046 |
| 2023-10-25 | -95.45 | $9.36 | 220900 |
| 2023-10-24 | -70.45 | $9.58 | 245138 |
| 2023-10-23 | -70.21 | $9.54 | 153600 |
| 2023-10-20 | -78.72 | $9.46 | 190349 |
| 2023-10-19 | -64.89 | $9.59 | 370300 |
| 2023-10-18 | -34.04 | $9.88 | 194400 |
| 2023-10-17 | -11.70 | $10.09 | 270700 |
| 2023-10-16 | -21.05 | $9.86 | 169315 |
| 2023-10-13 | -43.42 | $9.69 | 133513 |
| 2023-10-12 | -16.25 | $9.93 | 157400 |
| 2023-10-11 | -26.25 | $9.85 | 110035 |
| 2023-10-10 | -25.00 | $9.86 | 156400 |
| 2023-10-09 | -30.00 | $9.82 | 420200 |
| 2023-10-06 | -52.50 | $9.64 | 166200 |
| 2023-10-05 | -51.25 | $9.65 | 179606 |
| 2023-10-04 | -47.50 | $9.68 | 199720 |
| 2023-10-03 | -78.75 | $9.43 | 684900 |
| 2023-10-02 | -53.75 | $9.63 | 331200 |
| 2023-09-29 | -61.25 | $9.57 | 214300 |
| 2023-09-28 | -46.25 | $9.69 | 273622 |
| 2023-09-27 | -56.25 | $9.61 | 225300 |
| 2023-09-26 | -87.50 | $9.36 | 224401 |
| 2023-09-25 | -61.05 | $9.48 | 386842 |
| 2023-09-22 | -60.91 | $9.39 | 143720 |
| 2023-09-21 | -41.82 | $9.60 | 168848 |
| 2023-09-20 | -38.18 | $9.64 | 176011 |
| 2023-09-19 | -35.45 | $9.67 | 126300 |
| 2023-09-18 | -30.00 | $9.73 | 117420 |
| 2023-09-15 | -9.09 | $9.96 | 737306 |
| 2023-09-14 | -9.71 | $9.89 | 151646 |
| 2023-09-13 | -25.24 | $9.73 | 188000 |
| 2023-09-12 | -0.97 | $9.98 | 132718 |
| 2023-09-11 | -9.28 | $9.84 | 161600 |
| 2023-09-08 | -5.38 | $9.84 | 160217 |
| 2023-09-07 | -20.43 | $9.70 | 252631 |
| 2023-09-06 | -13.98 | $9.76 | 141300 |
| 2023-09-05 | -19.35 | $9.71 | 251500 |
| 2023-09-01 | -11.83 | $9.78 | 142228 |
| 2023-08-31 | -11.83 | $9.78 | 574600 |
| 2023-08-30 | -7.78 | $9.79 | 143000 |
| 2023-08-29 | -3.41 | $9.81 | 149814 |
| 2023-08-28 | -23.81 | $9.60 | 252016 |
| 2023-08-25 | -90.48 | $9.04 | 151700 |
| 2023-08-24 | -89.87 | $9.09 | 139900 |
| 2023-08-23 | -74.68 | $9.21 | 103500 |
| 2023-08-22 | -79.75 | $9.17 | 71237 |
| 2023-08-21 | -86.08 | $9.12 | 132300 |
| 2023-08-18 | -70.89 | $9.24 | 164200 |
| 2023-08-17 | -88.46 | $9.11 | 139600 |
| 2023-08-16 | -83.33 | $9.15 | 153740 |
| 2023-08-15 | -82.05 | $9.16 | 295002 |
| 2023-08-14 | -56.41 | $9.36 | 136900 |
| 2023-08-11 | -46.15 | $9.44 | 140834 |
| 2023-08-10 | -42.31 | $9.47 | 130400 |
| 2023-08-09 | -28.21 | $9.58 | 149230 |
| 2023-08-08 | -41.90 | $9.63 | 196700 |
| 2023-08-07 | -41.90 | $9.63 | 170300 |
| 2023-08-04 | -68.57 | $9.35 | 152316 |
| 2023-08-03 | -73.33 | $9.30 | 224604 |
| 2023-08-02 | -50.00 | $9.56 | 255617 |
| 2023-08-01 | -67.02 | $9.44 | 149122 |
| 2023-07-31 | -50.00 | $9.60 | 209821 |
| 2023-07-28 | -65.96 | $9.45 | 149637 |
| 2023-07-27 | -84.38 | $9.26 | 193200 |
| 2023-07-26 | -71.88 | $9.38 | 236800 |
| 2023-07-25 | -74.29 | $9.29 | 292832 |
| 2023-07-24 | -77.14 | $9.26 | 196617 |
| 2023-07-21 | -58.10 | $9.46 | 227600 |
| 2023-07-20 | -55.24 | $9.49 | 249200 |
| 2023-07-19 | -40.00 | $9.65 | 125000 |
| 2023-07-18 | -38.10 | $9.67 | 141300 |
| 2023-07-17 | -46.67 | $9.58 | 135300 |
| 2023-07-14 | -41.90 | $9.63 | 170000 |
| 2023-07-13 | -34.29 | $9.71 | 165621 |
| 2023-07-12 | -36.19 | $9.69 | 209100 |
| 2023-07-11 | -15.96 | $9.81 | 166200 |
| 2023-07-10 | -38.60 | $9.72 | 205935 |
| 2023-07-07 | -54.76 | $9.59 | 247310 |
| 2023-07-06 | -67.15 | $9.47 | 195700 |
| 2023-07-05 | -67.15 | $9.47 | 214300 |
| 2023-07-03 | -43.07 | $9.80 | 133900 |
| 2023-06-30 | -75.18 | $9.36 | 309382 |
| 2023-06-29 | -77.37 | $9.33 | 225534 |
| 2023-06-28 | -88.32 | $9.18 | 197800 |
| 2023-06-27 | -78.83 | $9.31 | 150200 |
| 2023-06-26 | -88.89 | $9.19 | 272458 |
| 2023-06-23 | -97.01 | $9.09 | 412442 |
| 2023-06-22 | -92.74 | $9.24 | 242829 |
| 2023-06-21 | -88.43 | $9.32 | 174000 |
| 2023-06-20 | -73.55 | $9.50 | 195800 |
| 2023-06-16 | -66.12 | $9.59 | 1.2M |
| 2023-06-15 | -73.55 | $9.50 | 455900 |
| 2023-06-14 | -81.82 | $9.40 | 262261 |
| 2023-06-13 | -68.60 | $9.56 | 234718 |
| 2023-06-12 | -54.55 | $9.73 | 193800 |
| 2023-06-09 | -36.36 | $9.95 | 134833 |
| 2023-06-08 | -17.36 | $10.18 | 165838 |
| 2023-06-07 | -9.92 | $10.27 | 277349 |
| 2023-06-06 | -21.82 | $10.04 | 253206 |
| 2023-06-05 | -55.65 | $9.69 | 179837 |
| 2023-06-02 | -53.52 | $9.84 | 247708 |
| 2023-06-01 | -93.66 | $9.27 | 218100 |
| 2023-05-31 | -85.21 | $9.39 | 388820 |
| 2023-05-30 | -90.14 | $9.32 | 117700 |
| 2023-05-26 | -90.85 | $9.31 | 170234 |
| 2023-05-25 | -89.44 | $9.33 | 145800 |
| 2023-05-24 | -96.85 | $9.37 | 209400 |
| 2023-05-23 | -99.08 | $9.52 | 176400 |
| 2023-05-22 | -94.85 | $9.68 | 172500 |
| 2023-05-19 | -69.47 | $9.94 | 146631 |
| 2023-05-18 | -54.74 | $10.08 | 230800 |
| 2023-05-17 | -64.21 | $9.99 | 183700 |
| 2023-05-16 | -81.00 | $9.84 | 177612 |
| 2023-05-15 | -77.39 | $9.91 | 171805 |
| 2023-05-12 | -76.52 | $9.92 | 124121 |
| 2023-05-11 | -78.26 | $9.90 | 181336 |
| 2023-05-10 | -68.70 | $10.01 | 174601 |
| 2023-05-09 | -61.74 | $10.09 | 190300 |
| 2023-05-08 | -66.09 | $10.04 | 163300 |
| 2023-05-05 | -49.57 | $10.23 | 195519 |
| 2023-05-04 | -68.70 | $10.01 | 494617 |
| 2023-05-03 | -69.47 | $10.14 | 180138 |
| 2023-05-02 | -87.37 | $9.97 | 184700 |
| 2023-05-01 | -52.13 | $10.31 | 277732 |
| 2023-04-28 | -59.57 | $10.24 | 195600 |
| 2023-04-27 | -87.23 | $9.98 | 185916 |
| 2023-04-26 | -93.33 | $9.96 | 225600 |
| 2023-04-25 | -88.51 | $10.03 | 148317 |
| 2023-04-24 | -52.08 | $10.30 | 172300 |
| 2023-04-21 | -30.82 | $10.35 | 131000 |
| 2023-04-20 | -27.40 | $10.40 | 160100 |
| 2023-04-19 | -11.64 | $10.63 | 199500 |
| 2023-04-18 | -6.16 | $10.71 | 185500 |
| 2023-04-17 | -9.16 | $10.53 | 154400 |
| 2023-04-14 | -22.14 | $10.36 | 162620 |
| 2023-04-13 | -8.40 | $10.54 | 158514 |
| 2023-04-12 | -25.19 | $10.32 | 178138 |
| 2023-04-11 | -32.91 | $10.40 | 249249 |
| 2023-04-10 | -31.01 | $10.43 | 176547 |
| 2023-04-06 | -40.11 | $10.46 | 168334 |
| 2023-04-05 | -65.41 | $10.26 | 230400 |
| 2023-04-04 | -60.53 | $10.39 | 234043 |
| 2023-04-03 | -60.00 | $10.50 | 267732 |
| 2023-03-31 | -63.02 | $10.49 | 272300 |
| 2023-03-30 | -74.12 | $10.15 | 215600 |
| 2023-03-29 | -69.97 | $10.28 | 337495 |
| 2023-03-28 | -74.12 | $10.15 | 257816 |
| 2023-03-27 | -77.96 | $10.03 | 335810 |
| 2023-03-24 | -84.41 | $9.87 | 952700 |
| 2023-03-23 | -95.22 | $9.60 | 549800 |
| 2023-03-22 | -99.73 | $9.56 | 1.3M |
| 2023-03-21 | -92.04 | $9.91 | 907005 |
| 2023-03-20 | -92.31 | $9.90 | 514000 |
| 2023-03-17 | -99.01 | $9.65 | 1.7M |
| 2023-03-16 | -94.43 | $10.26 | 677050 |
| 2023-03-15 | -93.59 | $10.29 | 816000 |
| 2023-03-14 | -95.09 | $10.55 | 328500 |
| 2023-03-13 | -98.75 | $10.49 | 345575 |
| 2023-03-10 | -96.89 | $10.85 | 466700 |
| 2023-03-09 | -99.22 | $11.24 | 387022 |
| 2023-03-08 | -90.52 | $11.93 | 294842 |
| 2023-03-07 | -98.17 | $11.85 | 175933 |
| 2023-03-06 | -95.17 | $12.18 | 276014 |
| 2023-03-03 | -85.14 | $12.41 | 292800 |
| 2023-03-02 | -88.70 | $12.34 | 304100 |
| 2023-03-01 | -83.91 | $12.45 | 348800 |
| 2023-02-28 | -94.35 | $12.21 | 489943 |
| 2023-02-27 | -90.50 | $12.57 | 328538 |
| 2023-02-24 | -87.50 | $12.63 | 289100 |
| 2023-02-23 | -74.87 | $12.98 | 263100 |
| 2023-02-22 | -85.52 | $13.14 | 246300 |
| 2023-02-21 | -90.34 | $13.07 | 174700 |
| 2023-02-17 | -75.18 | $13.35 | 232500 |
| 2023-02-16 | -50.89 | $13.52 | 270200 |
| 2023-02-15 | -43.78 | $13.57 | 149800 |
| 2023-02-14 | -49.73 | $13.46 | 137600 |
| 2023-02-13 | -47.57 | $13.50 | 100000 |
| 2023-02-10 | -59.46 | $13.28 | 141342 |
| 2023-02-09 | -44.32 | $13.56 | 103533 |
| 2023-02-08 | -39.22 | $13.58 | 94600 |
| 2023-02-07 | -21.05 | $13.86 | 145200 |
| 2023-02-06 | -19.84 | $13.89 | 243700 |
| 2023-02-03 | -7.09 | $14.20 | 196332 |
| 2023-02-02 | -5.78 | $14.22 | 207300 |
| 2023-02-01 | -8.99 | $14.04 | 230420 |
| 2023-01-31 | -1.14 | $14.21 | 309689 |
| 2023-01-30 | -4.26 | $13.86 | 255216 |
| 2023-01-27 | -3.83 | $13.87 | 106606 |
| 2023-01-26 | 0.00 | $13.78 | 152300 |
| 2023-01-25 | -0.50 | $13.61 | 94200 |
| 2023-01-24 | -3.91 | $13.33 | 94500 |
| 2023-01-23 | -1.81 | $13.24 | 130141 |
| 2023-01-20 | -0.66 | $13.11 | 174835 |
| 2023-01-19 | -21.43 | $12.82 | 175600 |
| 2023-01-18 | -26.62 | $12.74 | 235200 |
| 2023-01-17 | -12.34 | $12.96 | 178605 |
| 2023-01-13 | -33.33 | $12.71 | 206200 |
| 2023-01-12 | -41.15 | $12.84 | 223600 |
| 2023-01-11 | -59.39 | $12.54 | 155524 |
| 2023-01-10 | -75.55 | $12.17 | 423035 |
| 2023-01-09 | -82.97 | $12.00 | 195046 |
| 2023-01-06 | -82.53 | $12.01 | 148511 |
| 2023-01-05 | -94.32 | $11.74 | 175000 |
| 2023-01-04 | -89.77 | $11.97 | 378814 |
| 2023-01-03 | -99.53 | $11.76 | 206000 |
| 2022-12-30 | -84.90 | $12.27 | 172300 |
| 2022-12-29 | -86.98 | $12.23 | 111600 |
| 2022-12-28 | -94.79 | $12.08 | 138643 |
| 2022-12-27 | -78.13 | $12.40 | 101300 |
| 2022-12-23 | -78.65 | $12.39 | 86744 |
| 2022-12-22 | -91.15 | $12.15 | 281002 |
| 2022-12-21 | -98.84 | $12.19 | 187500 |
| 2022-12-20 | -70.15 | $12.96 | 210800 |
| 2022-12-19 | -70.15 | $12.96 | 215800 |
| 2022-12-16 | -78.36 | $12.85 | 882600 |
| 2022-12-15 | -50.98 | $13.12 | 156022 |
| 2022-12-14 | -34.64 | $13.37 | 262600 |
| 2022-12-13 | -26.14 | $13.50 | 253000 |
| 2022-12-12 | -9.09 | $13.47 | 176216 |
| 2022-12-09 | -22.31 | $13.31 | 118344 |
| 2022-12-08 | -40.50 | $13.09 | 161600 |
| 2022-12-07 | -55.21 | $12.68 | 189648 |
| 2022-12-06 | -56.55 | $12.63 | 151300 |
| 2022-12-05 | -52.98 | $12.69 | 185800 |
| 2022-12-02 | -26.79 | $13.13 | 169500 |
| 2022-12-01 | -12.35 | $13.37 | 138300 |
| 2022-11-30 | -5.10 | $13.37 | 235345 |
| 2022-11-29 | -18.67 | $13.10 | 139100 |
| 2022-11-28 | -37.33 | $12.82 | 309639 |
| 2022-11-25 | -32.67 | $12.89 | 63428 |
| 2022-11-23 | -48.00 | $12.66 | 210515 |
| 2022-11-22 | -20.00 | $13.08 | 183143 |
| 2022-11-21 | -23.75 | $13.00 | 227216 |
| 2022-11-18 | -13.02 | $13.16 | 285239 |
| 2022-11-17 | -35.54 | $12.68 | 208600 |
| 2022-11-16 | -38.24 | $12.62 | 256432 |
| 2022-11-15 | -28.82 | $12.78 | 257602 |
| 2022-11-14 | -25.88 | $12.83 | 189600 |
| 2022-11-11 | -9.09 | $13.09 | 226000 |
| 2022-11-10 | -17.18 | $12.88 | 269426 |
| 2022-11-09 | -40.74 | $12.06 | 189000 |
| 2022-11-08 | -27.95 | $12.44 | 473700 |
| 2022-11-07 | -39.73 | $12.09 | 232207 |
| 2022-11-04 | -36.36 | $12.19 | 170900 |
| 2022-11-03 | -37.71 | $12.15 | 240604 |
| 2022-11-02 | -24.24 | $12.55 | 290200 |
| 2022-11-01 | -6.73 | $13.07 | 160500 |
| 2022-10-31 | -1.84 | $12.97 | 208441 |
| 2022-10-28 | 0.00 | $12.98 | 209735 |
| 2022-10-27 | -5.85 | $12.75 | 219000 |
| 2022-10-26 | -3.41 | $12.44 | 282100 |
| 2022-10-25 | -8.33 | $12.14 | 167846 |
| 2022-10-24 | -8.20 | $11.85 | 150400 |
| 2022-10-21 | -6.15 | $11.90 | 224400 |
| 2022-10-20 | -15.57 | $11.67 | 237900 |
| 2022-10-19 | -9.43 | $11.82 | 238900 |
| 2022-10-18 | -23.32 | $11.78 | 211700 |
| 2022-10-17 | -32.16 | $11.53 | 319935 |
| 2022-10-14 | -53.72 | $11.04 | 213900 |
| 2022-10-13 | -51.46 | $11.11 | 275149 |
| 2022-10-12 | -68.77 | $10.65 | 318900 |
| 2022-10-11 | -71.47 | $10.56 | 311223 |
| 2022-10-10 | -73.87 | $10.48 | 133510 |
| 2022-10-07 | -70.87 | $10.58 | 173402 |
| 2022-10-06 | -68.17 | $10.67 | 125200 |
| 2022-10-05 | -65.47 | $10.76 | 170744 |
| 2022-10-04 | -65.47 | $10.76 | 272000 |
| 2022-10-03 | -80.18 | $10.27 | 259700 |
| 2022-09-30 | -92.19 | $9.87 | 438600 |
| 2022-09-29 | -93.69 | $9.82 | 501800 |
| 2022-09-28 | -85.12 | $10.48 | 469944 |
| 2022-09-27 | -95.16 | $10.19 | 350500 |
| 2022-09-26 | -95.16 | $10.19 | 404615 |
| 2022-09-23 | -90.32 | $10.52 | 333500 |
| 2022-09-22 | -93.85 | $10.88 | 490632 |
| 2022-09-21 | -100.00 | $11.56 | 335522 |
| 2022-09-20 | -57.58 | $12.37 | 237819 |
| 2022-09-19 | -44.85 | $12.58 | 153800 |
| 2022-09-16 | -52.66 | $12.56 | 517746 |
| 2022-09-15 | -54.04 | $12.58 | 207100 |
| 2022-09-14 | -44.22 | $12.78 | 239940 |
| 2022-09-13 | -64.25 | $12.46 | 237628 |
| 2022-09-12 | -42.99 | $12.93 | 377300 |
| 2022-09-09 | -57.01 | $12.62 | 125508 |
| 2022-09-08 | -68.33 | $12.37 | 252600 |
| 2022-09-07 | -68.78 | $12.36 | 232300 |
| 2022-09-06 | -87.78 | $11.94 | 240600 |
| 2022-09-02 | -83.71 | $12.03 | 220413 |
| 2022-09-01 | -90.05 | $11.89 | 236940 |
| 2022-08-31 | -98.29 | $12.16 | 308045 |
| 2022-08-30 | -91.61 | $12.46 | 199922 |
| 2022-08-29 | -70.00 | $12.55 | 176500 |
| 2022-08-26 | -53.69 | $12.79 | 202429 |
| 2022-08-25 | -29.06 | $13.29 | 225346 |
| 2022-08-24 | -47.78 | $12.91 | 191701 |
| 2022-08-23 | -57.41 | $12.64 | 332200 |
| 2022-08-22 | -49.12 | $12.76 | 272308 |
| 2022-08-19 | -33.33 | $13.07 | 342800 |
| 2022-08-18 | -11.20 | $13.60 | 459300 |
| 2022-08-17 | -12.80 | $13.56 | 232010 |
| 2022-08-16 | -4.40 | $13.77 | 332118 |
| 2022-08-15 | -6.10 | $13.69 | 266700 |
| 2022-08-12 | -0.42 | $13.68 | 295700 |
| 2022-08-11 | -6.77 | $13.38 | 231600 |
| 2022-08-10 | -2.23 | $13.34 | 274701 |
| 2022-08-09 | -13.53 | $13.01 | 426200 |
| 2022-08-08 | -13.16 | $13.02 | 272243 |
| 2022-08-05 | -19.49 | $12.83 | 235300 |
| 2022-08-04 | -15.28 | $12.93 | 234300 |
| 2022-08-03 | -12.00 | $13.01 | 361800 |
| 2022-08-02 | -9.42 | $12.10 | 229700 |
| 2022-08-01 | -4.07 | $12.15 | 137707 |
| 2022-07-29 | -3.62 | $12.16 | 117300 |
| 2022-07-28 | -1.37 | $12.15 | 110500 |
| 2022-07-27 | -4.88 | $11.94 | 114019 |
| 2022-07-26 | -20.49 | $11.62 | 119639 |
| 2022-07-25 | -15.61 | $11.72 | 131241 |
| 2022-07-22 | -24.30 | $11.52 | 134900 |
| 2022-07-21 | -12.24 | $11.74 | 142900 |
| 2022-07-20 | -2.04 | $11.99 | 232400 |
| 2022-07-19 | -4.27 | $11.83 | 341852 |
| 2022-07-18 | -7.18 | $11.40 | 265100 |
| 2022-07-15 | -5.26 | $11.21 | 226843 |
| 2022-07-14 | -29.59 | $10.97 | 130529 |
| 2022-07-13 | -21.43 | $11.13 | 230815 |
| 2022-07-12 | -43.50 | $10.98 | 192939 |
| 2022-07-11 | -65.40 | $10.77 | 143200 |
| 2022-07-08 | -68.26 | $10.85 | 228332 |
| 2022-07-07 | -72.54 | $10.68 | 230319 |
| 2022-07-06 | -82.43 | $10.30 | 191216 |
| 2022-07-05 | -76.98 | $10.52 | 239000 |
| 2022-07-01 | -78.22 | $10.47 | 186811 |
| 2022-06-30 | -78.71 | $10.45 | 300600 |
| 2022-06-29 | -80.69 | $10.37 | 220300 |
| 2022-06-28 | -77.72 | $10.49 | 308900 |
| 2022-06-27 | -77.23 | $10.51 | 212709 |
| 2022-06-24 | -78.22 | $10.47 | 421700 |
| 2022-06-23 | -91.83 | $9.92 | 466100 |
| 2022-06-22 | -97.86 | $9.97 | 329531 |
| 2022-06-21 | -93.87 | $10.26 | 360942 |
| 2022-06-17 | -94.15 | $10.25 | 908500 |
| 2022-06-16 | -97.73 | $10.62 | 279535 |
| 2022-06-15 | -76.98 | $11.39 | 288500 |
| 2022-06-14 | -91.41 | $10.97 | 279300 |
| 2022-06-13 | -99.62 | $11.01 | 277600 |
| 2022-06-10 | -65.87 | $12.26 | 318900 |
| 2022-06-09 | -25.48 | $13.10 | 386213 |
| 2022-06-08 | -4.81 | $13.53 | 410639 |
| 2022-06-07 | -7.21 | $13.48 | 478025 |
| 2022-06-06 | -3.39 | $13.26 | 387200 |
| 2022-06-03 | -18.63 | $12.86 | 389806 |
| 2022-06-02 | -30.95 | $13.00 | 430100 |
| 2022-06-01 | -41.27 | $13.03 | 635100 |
| 2022-05-31 | -52.78 | $12.74 | 475632 |
| 2022-05-27 | -55.10 | $12.87 | 186600 |
| 2022-05-26 | -73.45 | $12.45 | 151514 |
| 2022-05-25 | -83.09 | $12.14 | 211518 |
| 2022-05-24 | -88.25 | $11.96 | 215800 |
| 2022-05-23 | -88.83 | $11.94 | 222500 |
| 2022-05-20 | -92.84 | $11.80 | 320000 |
| 2022-05-19 | -78.51 | $12.30 | 264000 |
| 2022-05-18 | -71.06 | $12.56 | 342000 |
| 2022-05-17 | -65.04 | $12.77 | 229300 |
| 2022-05-16 | -82.81 | $12.15 | 219700 |
| 2022-05-13 | -88.54 | $11.95 | 277700 |
| 2022-05-12 | -91.69 | $11.84 | 272401 |
| 2022-05-11 | -91.19 | $12.04 | 439518 |
| 2022-05-10 | -91.79 | $12.02 | 523500 |
| 2022-05-09 | -98.11 | $11.92 | 341832 |
| 2022-05-06 | -84.13 | $12.92 | 272800 |
| 2022-05-05 | -86.90 | $12.85 | 636100 |
| 2022-05-04 | -55.95 | $13.63 | 284500 |
| 2022-05-03 | -52.38 | $13.72 | 274700 |
| 2022-05-02 | -47.62 | $13.84 | 329700 |
| 2022-04-29 | -26.98 | $14.36 | 238248 |
| 2022-04-28 | -3.17 | $14.96 | 262900 |
| 2022-04-27 | -8.85 | $14.58 | 337900 |
| 2022-04-26 | -11.11 | $14.44 | 331500 |
| 2022-04-25 | 0.00 | $14.51 | 401000 |
| 2022-04-22 | -13.99 | $14.18 | 479843 |
| 2022-04-21 | -21.58 | $14.01 | 189205 |
| 2022-04-20 | -14.92 | $14.06 | 287600 |
| 2022-04-19 | -22.09 | $13.79 | 279197 |
| 2022-04-18 | -31.29 | $13.64 | 177000 |
| 2022-04-14 | -25.15 | $13.74 | 266103 |
| 2022-04-13 | -21.47 | $13.80 | 268900 |
| 2022-04-12 | -54.60 | $13.26 | 164127 |
| 2022-04-11 | -71.78 | $12.98 | 338300 |
| 2022-04-08 | -82.32 | $12.81 | 296600 |
| 2022-04-07 | -88.65 | $12.82 | 229141 |
| 2022-04-06 | -92.03 | $13.19 | 286723 |
| 2022-04-05 | -67.41 | $13.55 | 311200 |
| 2022-04-04 | -37.04 | $13.96 | 258000 |
| 2022-04-01 | -34.07 | $14.00 | 294214 |
| 2022-03-31 | -49.63 | $13.79 | 263800 |
| 2022-03-30 | -55.56 | $13.71 | 172005 |
| 2022-03-29 | -36.30 | $13.97 | 541000 |
| 2022-03-28 | -75.56 | $13.44 | 221444 |
| 2022-03-25 | -71.11 | $13.50 | 347013 |
| 2022-03-24 | -91.85 | $13.22 | 405220 |
| 2022-03-23 | -81.51 | $13.27 | 235932 |
| 2022-03-22 | -56.85 | $13.63 | 338800 |
| 2022-03-21 | -65.54 | $13.51 | 233600 |
| 2022-03-18 | -55.03 | $13.85 | 565000 |
| 2022-03-17 | -56.25 | $13.84 | 203400 |
| 2022-03-16 | -56.13 | $13.93 | 582944 |
| 2022-03-15 | -67.92 | $13.68 | 315942 |
| 2022-03-14 | -58.96 | $13.87 | 179500 |
| 2022-03-11 | -50.47 | $14.05 | 192900 |
| 2022-03-10 | -45.28 | $14.16 | 414700 |
| 2022-03-09 | -57.55 | $13.90 | 400818 |
| 2022-03-08 | -74.53 | $13.54 | 390500 |
| 2022-03-07 | -82.55 | $13.37 | 330286 |
| 2022-03-04 | -64.62 | $13.75 | 230600 |
| 2022-03-03 | -63.68 | $13.77 | 163020 |
| 2022-03-02 | -50.94 | $14.04 | 336900 |
| 2022-03-01 | -89.62 | $13.22 | 395813 |
| 2022-02-28 | -53.52 | $13.75 | 509725 |
| 2022-02-25 | -43.42 | $13.80 | 367342 |
| 2022-02-24 | -37.17 | $13.99 | 407545 |
| 2022-02-23 | -35.53 | $14.04 | 522600 |
| 2022-02-22 | -30.59 | $14.19 | 249448 |
| 2022-02-18 | -22.04 | $14.45 | 226100 |
| 2022-02-17 | -13.82 | $14.70 | 333800 |
| 2022-02-16 | -6.25 | $14.93 | 431230 |
| 2022-02-15 | -0.37 | $14.75 | 445977 |
| 2022-02-14 | -30.34 | $13.94 | 322300 |
| 2022-02-11 | -25.09 | $14.08 | 342700 |
| 2022-02-10 | -19.10 | $14.24 | 308200 |
| 2022-02-09 | -11.61 | $14.44 | 431400 |
| 2022-02-08 | -19.10 | $14.24 | 286444 |
| 2022-02-07 | -5.98 | $14.44 | 506234 |
| 2022-02-04 | -2.94 | $14.06 | 608100 |
| 2022-02-03 | -21.39 | $13.55 | 560911 |
| 2022-02-02 | -24.60 | $13.49 | 591026 |
| 2022-02-01 | -41.75 | $13.21 | 346542 |
| 2022-01-31 | -42.51 | $13.27 | 320400 |
| 2022-01-28 | -66.18 | $12.78 | 291022 |
| 2022-01-27 | -91.86 | $12.57 | 312131 |
| 2022-01-26 | -84.57 | $12.78 | 596400 |
| 2022-01-25 | -67.90 | $13.05 | 274139 |
| 2022-01-24 | -68.52 | $13.04 | 274900 |
| 2022-01-21 | -94.59 | $13.10 | 437248 |
| 2022-01-20 | -95.74 | $13.25 | 239400 |
| 2022-01-19 | -52.53 | $13.63 | 253300 |
| 2022-01-18 | -23.64 | $13.76 | 265900 |
| 2022-01-14 | -19.39 | $13.83 | 214700 |
| 2022-01-13 | -24.24 | $13.75 | 280520 |
| 2022-01-12 | -38.18 | $13.52 | 344318 |
| 2022-01-11 | -30.30 | $13.65 | 188600 |
| 2022-01-10 | -41.76 | $13.44 | 378400 |
| 2022-01-07 | -24.71 | $13.73 | 412600 |
| 2022-01-06 | -35.88 | $13.54 | 316507 |
| 2022-01-05 | -47.65 | $13.34 | 285108 |
| 2022-01-04 | -25.88 | $13.71 | 242300 |
| 2022-01-03 | -25.00 | $13.70 | 278600 |
| 2021-12-31 | -12.38 | $13.72 | 210700 |
| 2021-12-30 | -13.66 | $13.66 | 207302 |
| 2021-12-29 | -15.81 | $13.60 | 195938 |
| 2021-12-28 | -17.95 | $13.55 | 110005 |
| 2021-12-27 | -9.40 | $13.75 | 138500 |
| 2021-12-23 | -10.16 | $13.71 | 184711 |
| 2021-12-22 | -1.23 | $13.82 | 213931 |
| 2021-12-21 | -7.46 | $13.52 | 340025 |
| 2021-12-20 | -19.02 | $13.07 | 225222 |
| 2021-12-17 | -14.63 | $13.16 | 893790 |
| 2021-12-16 | -17.07 | $13.11 | 263424 |
| 2021-12-15 | -13.66 | $13.18 | 346344 |
| 2021-12-14 | -12.68 | $13.20 | 483700 |
| 2021-12-13 | -16.09 | $12.87 | 322800 |
| 2021-12-10 | -8.62 | $13.00 | 267500 |
| 2021-12-09 | -17.19 | $13.00 | 266200 |
| 2021-12-08 | -19.72 | $13.12 | 385200 |
| 2021-12-07 | -48.15 | $12.67 | 183613 |
| 2021-12-06 | -46.33 | $12.80 | 232700 |
| 2021-12-03 | -72.20 | $12.13 | 196536 |
| 2021-12-02 | -67.18 | $12.26 | 361300 |
| 2021-12-01 | -88.03 | $11.72 | 424200 |
| 2021-11-30 | -80.70 | $11.91 | 357829 |
| 2021-11-29 | -64.86 | $12.32 | 330224 |
| 2021-11-26 | -72.97 | $12.11 | 500800 |
| 2021-11-24 | -60.61 | $12.80 | 250200 |
| 2021-11-23 | -71.21 | $12.59 | 238800 |
| 2021-11-22 | -82.32 | $12.37 | 395700 |
| 2021-11-19 | -72.73 | $12.56 | 336000 |
| 2021-11-18 | -79.21 | $12.59 | 193734 |
| 2021-11-17 | -65.17 | $12.84 | 334019 |
| 2021-11-16 | -64.61 | $12.85 | 229700 |
| 2021-11-15 | -54.49 | $13.03 | 129200 |
| 2021-11-12 | -59.55 | $12.94 | 145200 |
| 2021-11-11 | -53.93 | $13.04 | 112000 |
| 2021-11-10 | -36.22 | $13.33 | 197200 |
| 2021-11-09 | -27.98 | $13.46 | 261000 |
| 2021-11-08 | -23.83 | $13.54 | 152932 |
| 2021-11-05 | -4.66 | $13.91 | 246400 |
| 2021-11-04 | -30.81 | $13.26 | 181800 |
| 2021-11-03 | -2.74 | $13.49 | 236600 |
| 2021-11-02 | -16.03 | $13.17 | 140800 |
| 2021-11-01 | -6.35 | $13.25 | 323700 |
| 2021-10-29 | -30.34 | $12.69 | 407000 |
| 2021-10-28 | -24.72 | $12.74 | 174500 |
| 2021-10-27 | -40.45 | $12.60 | 184902 |
| 2021-10-26 | -43.82 | $12.57 | 247800 |
| 2021-10-25 | -33.71 | $12.66 | 262400 |
| 2021-10-22 | -53.93 | $12.48 | 194602 |
| 2021-10-21 | -44.94 | $12.56 | 328622 |
| 2021-10-20 | -65.17 | $12.38 | 227309 |
| 2021-10-19 | -58.43 | $12.44 | 236400 |
| 2021-10-18 | -12.36 | $12.85 | 357029 |
| 2021-10-15 | -23.28 | $12.69 | 348507 |
| 2021-10-14 | -36.84 | $12.52 | 404700 |
| 2021-10-13 | -60.53 | $12.25 | 217224 |
| 2021-10-12 | -53.51 | $12.33 | 169100 |
| 2021-10-11 | -60.53 | $12.25 | 125327 |
| 2021-10-08 | -47.15 | $12.36 | 168900 |
| 2021-10-07 | -33.82 | $12.48 | 158485 |
| 2021-10-06 | -33.82 | $12.48 | 267910 |
| 2021-10-05 | -32.35 | $12.50 | 157000 |
| 2021-10-04 | -29.41 | $12.54 | 221910 |
| 2021-10-01 | -13.97 | $12.75 | 303648 |
| 2021-09-30 | -50.74 | $12.25 | 424724 |
| 2021-09-29 | -40.44 | $12.39 | 134900 |
| 2021-09-28 | -33.82 | $12.48 | 183982 |
| 2021-09-27 | -27.21 | $12.57 | 360030 |
| 2021-09-24 | -33.83 | $12.46 | 253800 |
| 2021-09-23 | -23.31 | $12.60 | 230300 |
| 2021-09-22 | -31.58 | $12.49 | 224700 |
| 2021-09-21 | -1.92 | $12.54 | 281235 |
| 2021-09-20 | -28.95 | $12.17 | 479000 |
| 2021-09-17 | -23.45 | $12.16 | 1.5M |
| 2021-09-16 | -26.03 | $12.12 | 322346 |
| 2021-09-15 | -26.03 | $12.12 | 362404 |
| 2021-09-14 | -31.51 | $12.04 | 371300 |
| 2021-09-13 | -18.49 | $12.23 | 424900 |
| 2021-09-10 | -58.90 | $11.64 | 245800 |
| 2021-09-09 | -51.37 | $11.75 | 227100 |
| 2021-09-08 | -43.15 | $11.87 | 224127 |
| 2021-09-07 | -36.30 | $11.97 | 267200 |
| 2021-09-03 | -41.78 | $11.89 | 212200 |
| 2021-09-02 | -14.38 | $12.29 | 248800 |
| 2021-09-01 | -3.76 | $12.32 | 362813 |
| 2021-08-31 | -19.35 | $12.00 | 344600 |
| 2021-08-30 | -22.58 | $11.96 | 229300 |
| 2021-08-27 | -36.14 | $12.06 | 268544 |
| 2021-08-26 | -58.43 | $11.69 | 235934 |
| 2021-08-25 | -51.20 | $11.81 | 148600 |
| 2021-08-24 | -54.22 | $11.76 | 206213 |
| 2021-08-23 | -70.48 | $11.49 | 128200 |
| 2021-08-20 | -78.31 | $11.36 | 216900 |
| 2021-08-19 | -85.54 | $11.24 | 430133 |
| 2021-08-18 | -73.49 | $11.44 | 277700 |
| 2021-08-17 | -80.12 | $11.33 | 274735 |
| 2021-08-16 | -65.06 | $11.58 | 348742 |
| 2021-08-13 | -57.23 | $11.71 | 127526 |
| 2021-08-12 | -53.01 | $11.78 | 130243 |
| 2021-08-11 | -42.77 | $11.95 | 151500 |
| 2021-08-10 | -58.29 | $11.73 | 146559 |
| 2021-08-09 | -73.14 | $11.47 | 191110 |
| 2021-08-06 | -50.86 | $11.86 | 208300 |
| 2021-08-05 | -61.14 | $11.68 | 165731 |
| 2021-08-04 | -93.14 | $11.12 | 330700 |
| 2021-08-03 | -76.79 | $11.46 | 493700 |
| 2021-08-02 | -60.13 | $11.80 | 513044 |
| 2021-07-30 | -41.27 | $12.28 | 342700 |
| 2021-07-29 | -41.41 | $12.33 | 228700 |
| 2021-07-28 | -55.56 | $12.05 | 188245 |
| 2021-07-27 | -60.61 | $11.95 | 208800 |
| 2021-07-26 | -56.13 | $12.10 | 279400 |
| 2021-07-23 | -76.98 | $11.75 | 210600 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
39.20
2026-07-20
Close Price
$13.39
Vol: 319213Average Directional Index - Detailed Analysis
Minimum
6.64
Average
17.93
Maximum
47.75
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 39.20 | $13.39 | 319213 |
| 2026-07-17 | 39.39 | $13.37 | 214900 |
| 2026-07-16 | 39.83 | $13.18 | 277000 |
| 2026-07-15 | 40.14 | $13.25 | 223400 |
| 2026-07-14 | 40.22 | $13.26 | 418440 |
| 2026-07-13 | 40.64 | $12.87 | 270624 |
| 2026-07-10 | 41.42 | $12.86 | 219241 |
| 2026-07-09 | 42.40 | $12.61 | 518847 |
| 2026-07-08 | 43.67 | $12.45 | 307707 |
| 2026-07-07 | 45.01 | $12.78 | 344605 |
| 2026-07-06 | 46.02 | $12.73 | 365145 |
| 2026-07-02 | 46.86 | $13.04 | 238667 |
| 2026-07-01 | 47.26 | $12.97 | 487742 |
| 2026-06-30 | 47.73 | $13.23 | 358400 |
| 2026-06-29 | 47.75 | $13.33 | 333100 |
| 2026-06-26 | 47.38 | $13.58 | 882717 |
| 2026-06-25 | 47.01 | $13.34 | 328741 |
| 2026-06-24 | 46.77 | $13.06 | 442200 |
| 2026-06-23 | 46.38 | $13.50 | 426748 |
| 2026-06-22 | 45.43 | $13.37 | 447773 |
| 2026-06-18 | 44.45 | $13.36 | 1.1M |
| 2026-06-17 | 43.49 | $12.80 | 355300 |
| 2026-06-16 | 42.65 | $13.04 | 312168 |
| 2026-06-15 | 41.83 | $12.73 | 534000 |
| 2026-06-12 | 40.98 | $12.86 | 595975 |
| 2026-06-11 | 39.48 | $12.68 | 473110 |
| 2026-06-10 | 38.12 | $12.22 | 722669 |
| 2026-06-09 | 36.91 | $11.97 | 554245 |
| 2026-06-08 | 35.87 | $11.53 | 485700 |
| 2026-06-05 | 35.07 | $11.44 | 511438 |
| 2026-06-04 | 34.23 | $11.30 | 479520 |
| 2026-06-03 | 33.64 | $10.98 | 281321 |
| 2026-06-02 | 33.11 | $11.07 | 279300 |
| 2026-06-01 | 32.66 | $10.77 | 528600 |
| 2026-05-29 | 32.49 | $10.85 | 324400 |
| 2026-05-28 | 32.10 | $11.04 | 304200 |
| 2026-05-27 | 31.13 | $11.06 | 302200 |
| 2026-05-26 | 30.14 | $10.90 | 346700 |
| 2026-05-22 | 29.24 | $10.70 | 382600 |
| 2026-05-21 | 28.42 | $10.69 | 443279 |
| 2026-05-20 | 27.56 | $10.67 | 577824 |
| 2026-05-19 | 26.82 | $10.14 | 486647 |
| 2026-05-18 | 26.63 | $10.06 | 844265 |
| 2026-05-15 | 26.23 | $9.89 | 349401 |
| 2026-05-14 | 26.04 | $9.99 | 635300 |
| 2026-05-13 | 25.09 | $9.89 | 365203 |
| 2026-05-12 | 24.21 | $9.89 | 483951 |
| 2026-05-11 | 23.33 | $9.88 | 888400 |
| 2026-05-08 | 21.77 | $9.92 | 386416 |
| 2026-05-07 | 20.12 | $9.96 | 1.1M |
| 2026-05-06 | 18.39 | $8.85 | 405633 |
| 2026-05-05 | 17.95 | $8.92 | 467580 |
| 2026-05-04 | 17.79 | $8.57 | 366708 |
| 2026-05-01 | 17.95 | $8.76 | 387400 |
| 2026-04-30 | 17.45 | $8.68 | 264100 |
| 2026-04-29 | 17.02 | $8.72 | 297994 |
| 2026-04-28 | 16.56 | $8.72 | 203645 |
| 2026-04-27 | 16.26 | $8.60 | 246745 |
| 2026-04-24 | 15.97 | $8.61 | 190500 |
| 2026-04-23 | 15.89 | $8.50 | 144287 |
| 2026-04-22 | 15.96 | $8.42 | 229492 |
| 2026-04-21 | 15.95 | $8.67 | 303806 |
| 2026-04-20 | 15.25 | $8.84 | 235000 |
| 2026-04-17 | 14.68 | $8.74 | 276630 |
| 2026-04-16 | 14.14 | $8.54 | 213101 |
| 2026-04-15 | 13.75 | $8.71 | 376600 |
| 2026-04-14 | 12.92 | $8.67 | 415000 |
| 2026-04-13 | 12.22 | $8.62 | 268800 |
| 2026-04-10 | 11.61 | $8.60 | 206537 |
| 2026-04-09 | 10.65 | $8.53 | 225167 |
| 2026-04-08 | 9.84 | $8.30 | 244043 |
| 2026-04-07 | 9.33 | $8.07 | 206844 |
| 2026-04-06 | 9.54 | $7.95 | 198600 |
| 2026-04-02 | 10.02 | $7.94 | 171271 |
| 2026-04-01 | 10.45 | $7.82 | 236422 |
| 2026-03-31 | 10.85 | $7.87 | 291423 |
| 2026-03-30 | 11.41 | $7.83 | 267000 |
| 2026-03-27 | 12.00 | $7.72 | 187000 |
| 2026-03-26 | 12.62 | $7.95 | 218209 |
| 2026-03-25 | 12.83 | $7.92 | 258067 |
| 2026-03-24 | 13.23 | $7.85 | 233200 |
| 2026-03-23 | 13.73 | $7.86 | 312300 |
| 2026-03-20 | 14.26 | $7.60 | 416850 |
| 2026-03-19 | 14.81 | $7.74 | 163044 |
| 2026-03-18 | 15.56 | $7.73 | 215761 |
| 2026-03-17 | 16.37 | $7.80 | 203531 |
| 2026-03-16 | 17.05 | $7.81 | 273139 |
| 2026-03-13 | 17.77 | $7.50 | 343932 |
| 2026-03-12 | 18.58 | $7.65 | 218033 |
| 2026-03-11 | 19.46 | $7.83 | 267433 |
| 2026-03-10 | 20.02 | $7.90 | 341138 |
| 2026-03-09 | 20.55 | $7.89 | 449900 |
| 2026-03-06 | 21.14 | $8.03 | 559704 |
| 2026-03-05 | 21.06 | $8.20 | 594236 |
| 2026-03-04 | 20.16 | $8.35 | 377800 |
| 2026-03-03 | 19.32 | $7.67 | 303100 |
| 2026-03-02 | 19.42 | $7.64 | 361540 |
| 2026-02-27 | 19.09 | $7.71 | 385575 |
| 2026-02-26 | 18.25 | $7.82 | 412500 |
| 2026-02-25 | 17.75 | $7.40 | 357045 |
| 2026-02-24 | 18.10 | $7.31 | 337600 |
| 2026-02-23 | 18.87 | $7.32 | 188900 |
| 2026-02-20 | 19.39 | $7.47 | 208300 |
| 2026-02-19 | 19.56 | $7.44 | 213600 |
| 2026-02-18 | 19.65 | $7.53 | 259222 |
| 2026-02-17 | 19.17 | $7.61 | 249909 |
| 2026-02-13 | 18.92 | $7.49 | 350328 |
| 2026-02-12 | 18.79 | $7.48 | 182129 |
| 2026-02-11 | 18.65 | $7.65 | 188600 |
| 2026-02-10 | 17.53 | $7.69 | 368945 |
| 2026-02-09 | 16.42 | $7.55 | 218900 |
| 2026-02-06 | 15.47 | $7.57 | 259141 |
| 2026-02-05 | 14.47 | $7.45 | 189500 |
| 2026-02-04 | 13.68 | $7.44 | 217810 |
| 2026-02-03 | 12.86 | $7.16 | 224740 |
| 2026-02-02 | 12.47 | $7.24 | 243800 |
| 2026-01-30 | 12.12 | $7.11 | 329108 |
| 2026-01-29 | 12.06 | $7.08 | 220234 |
| 2026-01-28 | 12.30 | $6.89 | 207200 |
| 2026-01-27 | 12.61 | $6.97 | 207420 |
| 2026-01-26 | 12.84 | $7.07 | 174241 |
| 2026-01-23 | 12.56 | $7.13 | 216345 |
| 2026-01-22 | 12.03 | $7.19 | 219219 |
| 2026-01-21 | 11.10 | $7.27 | 421915 |
| 2026-01-20 | 10.33 | $6.89 | 304429 |
| 2026-01-16 | 10.71 | $6.91 | 190123 |
| 2026-01-15 | 10.62 | $7.00 | 198500 |
| 2026-01-14 | 10.47 | $6.88 | 201400 |
| 2026-01-13 | 10.61 | $6.93 | 155500 |
| 2026-01-12 | 10.29 | $7.00 | 303734 |
| 2026-01-09 | 10.17 | $7.02 | 326500 |
| 2026-01-08 | 10.04 | $6.88 | 216100 |
| 2026-01-07 | 10.31 | $6.76 | 280809 |
| 2026-01-06 | 10.68 | $6.95 | 307800 |
| 2026-01-05 | 11.14 | $6.76 | 371757 |
| 2026-01-02 | 11.56 | $6.80 | 235500 |
| 2025-12-31 | 11.99 | $6.81 | 497036 |
| 2025-12-30 | 12.62 | $6.93 | 378507 |
| 2025-12-29 | 12.64 | $6.96 | 434225 |
| 2025-12-26 | 12.77 | $6.89 | 137841 |
| 2025-12-24 | 13.22 | $6.88 | 112300 |
| 2025-12-23 | 13.72 | $6.79 | 239200 |
| 2025-12-22 | 14.26 | $6.93 | 219400 |
| 2025-12-19 | 14.25 | $6.99 | 447013 |
| 2025-12-18 | 13.98 | $7.07 | 195800 |
| 2025-12-17 | 13.71 | $7.04 | 234815 |
| 2025-12-16 | 12.96 | $7.11 | 286014 |
| 2025-12-15 | 12.48 | $7.08 | 298000 |
| 2025-12-12 | 11.98 | $6.91 | 243437 |
| 2025-12-11 | 11.94 | $6.83 | 198147 |
| 2025-12-10 | 12.11 | $6.80 | 441325 |
| 2025-12-09 | 12.53 | $6.60 | 196200 |
| 2025-12-08 | 12.74 | $6.46 | 187628 |
| 2025-12-05 | 12.53 | $6.51 | 233700 |
| 2025-12-04 | 12.61 | $6.52 | 381211 |
| 2025-12-03 | 12.76 | $6.75 | 191913 |
| 2025-12-02 | 13.30 | $6.73 | 168000 |
| 2025-12-01 | 13.97 | $6.72 | 234540 |
| 2025-11-28 | 14.61 | $6.78 | 121200 |
| 2025-11-26 | 15.04 | $6.83 | 211400 |
| 2025-11-25 | 15.46 | $6.78 | 217900 |
| 2025-11-24 | 16.07 | $6.64 | 213100 |
| 2025-11-21 | 16.63 | $6.68 | 259635 |
| 2025-11-20 | 17.14 | $6.40 | 336100 |
| 2025-11-19 | 17.44 | $6.47 | 219111 |
| 2025-11-18 | 17.38 | $6.51 | 225710 |
| 2025-11-17 | 17.41 | $6.56 | 188700 |
| 2025-11-14 | 17.65 | $6.70 | 201300 |
| 2025-11-13 | 18.02 | $6.70 | 250906 |
| 2025-11-12 | 18.60 | $6.87 | 290900 |
| 2025-11-11 | 19.51 | $6.80 | 364500 |
| 2025-11-10 | 20.36 | $6.74 | 300743 |
| 2025-11-07 | 21.07 | $6.62 | 319648 |
| 2025-11-06 | 21.31 | $6.43 | 352800 |
| 2025-11-05 | 20.98 | $6.47 | 621000 |
| 2025-11-04 | 20.50 | $6.40 | 341600 |
| 2025-11-03 | 20.62 | $6.49 | 237101 |
| 2025-10-31 | 20.75 | $6.40 | 269500 |
| 2025-10-30 | 20.51 | $6.42 | 289525 |
| 2025-10-29 | 20.53 | $6.45 | 357225 |
| 2025-10-28 | 20.88 | $6.53 | 311726 |
| 2025-10-27 | 21.49 | $6.65 | 320400 |
| 2025-10-24 | 22.36 | $6.55 | 322723 |
| 2025-10-23 | 22.63 | $6.54 | 315741 |
| 2025-10-22 | 23.07 | $6.54 | 370247 |
| 2025-10-21 | 23.52 | $6.47 | 355815 |
| 2025-10-20 | 23.68 | $6.42 | 238300 |
| 2025-10-17 | 23.34 | $6.31 | 336500 |
| 2025-10-16 | 22.67 | $6.32 | 289532 |
| 2025-10-15 | 21.99 | $6.39 | 247200 |
| 2025-10-14 | 21.45 | $6.32 | 307900 |
| 2025-10-13 | 20.28 | $6.30 | 287700 |
| 2025-10-10 | 19.18 | $6.23 | 329780 |
| 2025-10-09 | 18.03 | $6.39 | 264400 |
| 2025-10-08 | 17.13 | $6.42 | 307400 |
| 2025-10-07 | 16.29 | $6.43 | 394200 |
| 2025-10-06 | 15.48 | $6.50 | 456049 |
| 2025-10-03 | 14.77 | $6.55 | 330500 |
| 2025-10-02 | 14.19 | $6.66 | 441820 |
| 2025-10-01 | 13.45 | $6.61 | 260424 |
| 2025-09-30 | 12.84 | $6.71 | 344400 |
| 2025-09-29 | 12.42 | $6.85 | 277300 |
| 2025-09-26 | 12.46 | $6.97 | 305900 |
| 2025-09-25 | 12.78 | $6.94 | 196242 |
| 2025-09-24 | 13.03 | $7.02 | 186100 |
| 2025-09-23 | 13.57 | $7.07 | 248000 |
| 2025-09-22 | 14.22 | $7.08 | 222109 |
| 2025-09-19 | 14.70 | $7.10 | 965500 |
| 2025-09-18 | 15.39 | $7.13 | 282004 |
| 2025-09-17 | 16.07 | $6.94 | 395900 |
| 2025-09-16 | 16.72 | $7.05 | 297849 |
| 2025-09-15 | 17.24 | $7.02 | 273600 |
| 2025-09-12 | 18.10 | $7.11 | 177800 |
| 2025-09-11 | 18.73 | $7.23 | 229717 |
| 2025-09-10 | 19.19 | $7.12 | 212024 |
| 2025-09-09 | 19.97 | $7.14 | 164600 |
| 2025-09-08 | 20.55 | $7.32 | 200302 |
| 2025-09-05 | 20.51 | $7.41 | 167047 |
| 2025-09-04 | 20.12 | $7.53 | 210021 |
| 2025-09-03 | 19.94 | $7.50 | 236231 |
| 2025-09-02 | 19.54 | $7.53 | 271800 |
| 2025-08-29 | 19.11 | $7.63 | 654200 |
| 2025-08-28 | 18.23 | $7.64 | 644610 |
| 2025-08-27 | 17.31 | $7.77 | 403918 |
| 2025-08-26 | 16.03 | $7.65 | 221100 |
| 2025-08-25 | 14.82 | $7.60 | 183100 |
| 2025-08-22 | 13.66 | $7.65 | 357300 |
| 2025-08-21 | 12.43 | $7.25 | 201095 |
| 2025-08-20 | 12.06 | $7.25 | 167900 |
| 2025-08-19 | 11.55 | $7.25 | 194631 |
| 2025-08-18 | 11.00 | $7.15 | 206528 |
| 2025-08-15 | 10.75 | $7.09 | 157701 |
| 2025-08-14 | 10.56 | $7.15 | 189831 |
| 2025-08-13 | 10.32 | $7.27 | 232942 |
| 2025-08-12 | 9.86 | $7.12 | 209906 |
| 2025-08-11 | 9.91 | $6.85 | 191900 |
| 2025-08-08 | 10.23 | $6.82 | 261800 |
| 2025-08-07 | 10.40 | $6.83 | 262621 |
| 2025-08-06 | 10.58 | $6.81 | 228400 |
| 2025-08-05 | 10.63 | $6.71 | 156323 |
| 2025-08-04 | 9.76 | $6.69 | 161400 |
| 2025-08-01 | 8.98 | $6.65 | 242000 |
| 2025-07-31 | 8.15 | $6.82 | 329700 |
| 2025-07-30 | 7.42 | $6.79 | 256242 |
| 2025-07-29 | 6.85 | $6.94 | 263800 |
| 2025-07-28 | 6.76 | $7.07 | 201600 |
| 2025-07-25 | 7.07 | $7.11 | 142812 |
| 2025-07-24 | 7.33 | $7.04 | 174800 |
| 2025-07-23 | 7.61 | $7.30 | 194904 |
| 2025-07-22 | 7.29 | $7.36 | 210500 |
| 2025-07-21 | 7.05 | $7.11 | 169241 |
| 2025-07-18 | 7.36 | $7.06 | 183917 |
| 2025-07-17 | 7.61 | $7.08 | 190946 |
| 2025-07-16 | 7.90 | $7.20 | 192821 |
| 2025-07-15 | 8.03 | $7.20 | 181700 |
| 2025-07-14 | 7.94 | $7.37 | 259818 |
| 2025-07-11 | 7.94 | $7.34 | 182200 |
| 2025-07-10 | 7.80 | $7.40 | 220700 |
| 2025-07-09 | 7.65 | $7.21 | 162100 |
| 2025-07-08 | 8.05 | $7.22 | 229600 |
| 2025-07-07 | 8.44 | $7.08 | 188400 |
| 2025-07-03 | 8.85 | $7.27 | 83526 |
| 2025-07-02 | 8.75 | $7.26 | 191300 |
| 2025-07-01 | 8.70 | $7.24 | 311100 |
| 2025-06-30 | 8.65 | $6.97 | 307300 |
| 2025-06-27 | 8.93 | $7.17 | 809706 |
| 2025-06-26 | 9.06 | $7.18 | 254400 |
| 2025-06-25 | 9.50 | $7.05 | 272100 |
| 2025-06-24 | 9.80 | $7.06 | 223800 |
| 2025-06-23 | 10.24 | $7.02 | 255410 |
| 2025-06-20 | 10.41 | $6.92 | 464001 |
| 2025-06-18 | 10.74 | $7.06 | 230700 |
| 2025-06-17 | 11.22 | $7.00 | 243900 |
| 2025-06-16 | 11.76 | $7.13 | 229704 |
| 2025-06-13 | 12.35 | $6.95 | 245020 |
| 2025-06-12 | 12.90 | $7.20 | 118500 |
| 2025-06-11 | 12.95 | $7.23 | 141400 |
| 2025-06-10 | 12.63 | $7.33 | 189932 |
| 2025-06-09 | 12.15 | $7.30 | 235633 |
| 2025-06-06 | 11.95 | $7.15 | 186044 |
| 2025-06-05 | 12.05 | $7.00 | 246400 |
| 2025-06-04 | 12.46 | $7.06 | 229201 |
| 2025-06-03 | 12.79 | $7.17 | 216718 |
| 2025-06-02 | 12.83 | $7.11 | 305000 |
| 2025-05-30 | 13.05 | $7.13 | 370300 |
| 2025-05-29 | 13.09 | $7.18 | 157118 |
| 2025-05-28 | 13.29 | $7.13 | 183400 |
| 2025-05-27 | 13.57 | $7.13 | 185448 |
| 2025-05-23 | 13.93 | $6.93 | 208200 |
| 2025-05-22 | 14.47 | $6.91 | 156202 |
| 2025-05-21 | 15.11 | $6.90 | 215500 |
| 2025-05-20 | 15.82 | $7.12 | 176217 |
| 2025-05-19 | 16.06 | $7.18 | 198606 |
| 2025-05-16 | 16.26 | $7.25 | 255500 |
| 2025-05-15 | 16.32 | $7.21 | 184300 |
| 2025-05-14 | 16.45 | $7.20 | 229000 |
| 2025-05-13 | 16.45 | $7.30 | 230316 |
| 2025-05-12 | 16.26 | $7.29 | 333207 |
| 2025-05-09 | 16.06 | $6.98 | 254200 |
| 2025-05-08 | 16.54 | $7.09 | 233900 |
| 2025-05-07 | 17.04 | $6.99 | 476413 |
| 2025-05-06 | 17.55 | $7.03 | 555600 |
| 2025-05-05 | 17.94 | $7.01 | 408550 |
| 2025-05-02 | 18.85 | $7.03 | 413200 |
| 2025-05-01 | 19.55 | $6.95 | 448500 |
| 2025-04-30 | 20.57 | $6.87 | 243200 |
| 2025-04-29 | 21.38 | $6.92 | 194606 |
| 2025-04-28 | 22.42 | $7.03 | 256700 |
| 2025-04-25 | 23.51 | $7.03 | 166629 |
| 2025-04-24 | 24.68 | $7.01 | 228000 |
| 2025-04-23 | 25.91 | $6.93 | 336015 |
| 2025-04-22 | 27.26 | $6.88 | 260344 |
| 2025-04-21 | 28.32 | $6.84 | 318500 |
| 2025-04-17 | 29.14 | $6.81 | 427043 |
| 2025-04-16 | 30.24 | $6.88 | 594300 |
| 2025-04-15 | 31.08 | $6.81 | 701801 |
| 2025-04-14 | 31.68 | $6.69 | 523200 |
| 2025-04-11 | 32.09 | $6.56 | 475300 |
| 2025-04-10 | 32.22 | $6.39 | 704900 |
| 2025-04-09 | 32.36 | $6.75 | 715216 |
| 2025-04-08 | 32.51 | $6.11 | 521640 |
| 2025-04-07 | 31.59 | $6.25 | 1.0M |
| 2025-04-04 | 30.63 | $6.20 | 554000 |
| 2025-04-03 | 29.07 | $6.44 | 436827 |
| 2025-04-02 | 27.77 | $7.22 | 337723 |
| 2025-04-01 | 27.23 | $7.14 | 305413 |
| 2025-03-31 | 26.39 | $7.13 | 307342 |
| 2025-03-28 | 25.61 | $7.22 | 281600 |
| 2025-03-27 | 24.95 | $7.30 | 247000 |
| 2025-03-26 | 24.37 | $7.39 | 211600 |
| 2025-03-25 | 23.90 | $7.39 | 302649 |
| 2025-03-24 | 23.36 | $7.45 | 245206 |
| 2025-03-21 | 22.93 | $7.43 | 778844 |
| 2025-03-20 | 22.35 | $7.64 | 180925 |
| 2025-03-19 | 22.32 | $7.72 | 258430 |
| 2025-03-18 | 22.26 | $7.57 | 432900 |
| 2025-03-17 | 22.07 | $7.63 | 295727 |
| 2025-03-14 | 21.79 | $7.55 | 301700 |
| 2025-03-13 | 21.30 | $7.48 | 406438 |
| 2025-03-12 | 20.77 | $7.79 | 431005 |
| 2025-03-11 | 20.60 | $7.86 | 465200 |
| 2025-03-10 | 20.65 | $8.25 | 450500 |
| 2025-03-07 | 21.45 | $8.36 | 301939 |
| 2025-03-06 | 22.29 | $8.11 | 539000 |
| 2025-03-05 | 22.71 | $8.19 | 493846 |
| 2025-03-04 | 23.24 | $8.07 | 640107 |
| 2025-03-03 | 22.91 | $8.13 | 466100 |
| 2025-02-28 | 22.93 | $8.08 | 1.8M |
| 2025-02-27 | 22.00 | $8.06 | 596100 |
| 2025-02-26 | 21.07 | $8.24 | 638901 |
| 2025-02-25 | 20.01 | $8.09 | 408800 |
| 2025-02-24 | 19.51 | $8.10 | 285200 |
| 2025-02-21 | 18.99 | $8.11 | 391400 |
| 2025-02-20 | 18.54 | $8.30 | 317714 |
| 2025-02-19 | 17.78 | $8.42 | 239326 |
| 2025-02-18 | 17.35 | $8.54 | 223827 |
| 2025-02-14 | 16.97 | $8.43 | 172100 |
| 2025-02-13 | 16.66 | $8.50 | 290613 |
| 2025-02-12 | 16.09 | $8.42 | 240438 |
| 2025-02-11 | 15.39 | $8.62 | 231924 |
| 2025-02-10 | 15.11 | $8.68 | 209900 |
| 2025-02-07 | 15.07 | $8.81 | 223031 |
| 2025-02-06 | 15.03 | $8.85 | 218735 |
| 2025-02-05 | 15.15 | $8.69 | 233314 |
| 2025-02-04 | 14.97 | $8.69 | 149045 |
| 2025-02-03 | 14.56 | $8.68 | 285100 |
| 2025-01-31 | 14.10 | $8.74 | 234600 |
| 2025-01-30 | 13.99 | $8.76 | 260529 |
| 2025-01-29 | 13.99 | $8.65 | 202400 |
| 2025-01-28 | 13.98 | $8.89 | 160400 |
| 2025-01-27 | 14.56 | $8.89 | 204300 |
| 2025-01-24 | 14.98 | $8.68 | 281042 |
| 2025-01-23 | 14.98 | $8.71 | 209000 |
| 2025-01-22 | 14.98 | $8.72 | 130404 |
| 2025-01-21 | 14.90 | $8.79 | 233000 |
| 2025-01-17 | 14.99 | $8.83 | 341600 |
| 2025-01-16 | 15.20 | $8.79 | 324327 |
| 2025-01-15 | 15.40 | $8.89 | 191600 |
| 2025-01-14 | 15.97 | $8.69 | 198700 |
| 2025-01-13 | 16.11 | $8.69 | 198200 |
| 2025-01-10 | 16.16 | $8.73 | 472500 |
| 2025-01-08 | 16.21 | $8.63 | 279000 |
| 2025-01-07 | 15.81 | $8.55 | 281700 |
| 2025-01-06 | 15.39 | $8.69 | 181633 |
| 2025-01-03 | 15.33 | $8.81 | 147500 |
| 2025-01-02 | 15.38 | $8.79 | 211525 |
| 2024-12-31 | 15.43 | $8.95 | 210702 |
| 2024-12-30 | 15.82 | $8.98 | 176000 |
| 2024-12-27 | 16.12 | $8.98 | 155968 |
| 2024-12-26 | 16.78 | $9.27 | 96200 |
| 2024-12-24 | 17.44 | $9.25 | 94538 |
| 2024-12-23 | 18.21 | $9.15 | 231900 |
| 2024-12-20 | 19.13 | $9.17 | 666800 |
| 2024-12-19 | 20.10 | $9.00 | 244348 |
| 2024-12-18 | 20.98 | $9.04 | 282709 |
| 2024-12-17 | 21.91 | $9.60 | 230900 |
| 2024-12-16 | 22.17 | $9.71 | 200200 |
| 2024-12-13 | 22.15 | $9.67 | 190900 |
| 2024-12-12 | 22.26 | $9.75 | 192242 |
| 2024-12-11 | 21.93 | $9.88 | 365000 |
| 2024-12-10 | 21.31 | $9.87 | 260748 |
| 2024-12-09 | 20.80 | $9.69 | 254743 |
| 2024-12-06 | 20.43 | $9.60 | 533400 |
| 2024-12-05 | 20.12 | $9.64 | 303548 |
| 2024-12-04 | 19.59 | $9.72 | 336800 |
| 2024-12-03 | 19.09 | $9.51 | 358329 |
| 2024-12-02 | 18.82 | $9.20 | 362005 |
| 2024-11-29 | 18.92 | $9.21 | 288000 |
| 2024-11-27 | 18.64 | $9.26 | 198300 |
| 2024-11-26 | 18.26 | $9.25 | 438600 |
| 2024-11-25 | 17.95 | $9.30 | 511818 |
| 2024-11-22 | 17.35 | $9.21 | 227233 |
| 2024-11-21 | 16.92 | $9.07 | 200400 |
| 2024-11-20 | 16.70 | $8.78 | 296100 |
| 2024-11-19 | 16.82 | $8.70 | 214800 |
| 2024-11-18 | 17.08 | $8.74 | 213329 |
| 2024-11-15 | 17.02 | $8.86 | 242300 |
| 2024-11-14 | 16.69 | $9.00 | 250737 |
| 2024-11-13 | 16.13 | $9.24 | 452600 |
| 2024-11-12 | 14.92 | $9.21 | 376800 |
| 2024-11-11 | 14.07 | $9.23 | 342134 |
| 2024-11-08 | 13.18 | $8.98 | 489931 |
| 2024-11-07 | 12.40 | $9.14 | 893814 |
| 2024-11-06 | 11.58 | $8.41 | 984027 |
| 2024-11-05 | 12.01 | $7.90 | 410800 |
| 2024-11-04 | 11.44 | $7.80 | 542500 |
| 2024-11-01 | 10.93 | $7.86 | 561614 |
| 2024-10-31 | 10.31 | $7.90 | 463100 |
| 2024-10-30 | 9.83 | $8.30 | 2.1M |
| 2024-10-29 | 10.18 | $8.25 | 733687 |
| 2024-10-28 | 10.14 | $8.25 | 537100 |
| 2024-10-25 | 10.30 | $8.20 | 846003 |
| 2024-10-24 | 10.46 | $8.30 | 406900 |
| 2024-10-23 | 10.41 | $8.17 | 598000 |
| 2024-10-22 | 10.02 | $8.27 | 374626 |
| 2024-10-21 | 10.08 | $8.32 | 457411 |
| 2024-10-18 | 10.29 | $8.48 | 1.2M |
| 2024-10-17 | 10.82 | $8.65 | 252512 |
| 2024-10-16 | 11.00 | $8.65 | 282300 |
| 2024-10-15 | 11.26 | $8.52 | 222200 |
| 2024-10-14 | 11.74 | $8.44 | 212300 |
| 2024-10-11 | 12.09 | $8.43 | 315100 |
| 2024-10-10 | 12.43 | $8.29 | 169718 |
| 2024-10-09 | 12.36 | $8.29 | 184103 |
| 2024-10-08 | 12.49 | $8.35 | 213700 |
| 2024-10-07 | 12.63 | $8.42 | 175000 |
| 2024-10-04 | 13.26 | $8.56 | 205517 |
| 2024-10-03 | 13.78 | $8.36 | 160000 |
| 2024-10-02 | 14.18 | $8.47 | 160902 |
| 2024-10-01 | 14.79 | $8.48 | 405103 |
| 2024-09-30 | 15.50 | $8.52 | 321938 |
| 2024-09-27 | 15.90 | $8.63 | 413200 |
| 2024-09-26 | 15.85 | $8.72 | 278421 |
| 2024-09-25 | 15.61 | $8.75 | 223711 |
| 2024-09-24 | 15.32 | $8.95 | 214400 |
| 2024-09-23 | 14.36 | $8.92 | 170711 |
| 2024-09-20 | 13.36 | $9.02 | 681538 |
| 2024-09-19 | 12.30 | $9.08 | 296000 |
| 2024-09-18 | 11.25 | $8.51 | 211800 |
| 2024-09-17 | 10.85 | $8.49 | 176800 |
| 2024-09-16 | 10.81 | $8.32 | 180200 |
| 2024-09-13 | 11.18 | $8.35 | 216022 |
| 2024-09-12 | 11.58 | $8.19 | 301300 |
| 2024-09-11 | 11.83 | $8.08 | 207600 |
| 2024-09-10 | 11.81 | $8.17 | 227740 |
| 2024-09-09 | 11.81 | $8.15 | 351100 |
| 2024-09-06 | 11.81 | $8.14 | 177300 |
| 2024-09-05 | 12.00 | $8.14 | 253000 |
| 2024-09-04 | 12.35 | $8.23 | 166136 |
| 2024-09-03 | 12.94 | $8.41 | 197800 |
| 2024-08-30 | 13.37 | $8.56 | 178900 |
| 2024-08-29 | 13.55 | $8.51 | 222509 |
| 2024-08-28 | 13.74 | $8.37 | 241341 |
| 2024-08-27 | 14.21 | $8.44 | 171200 |
| 2024-08-26 | 14.36 | $8.55 | 196220 |
| 2024-08-23 | 14.32 | $8.55 | 383730 |
| 2024-08-22 | 14.34 | $8.25 | 285347 |
| 2024-08-21 | 15.07 | $8.21 | 269907 |
| 2024-08-20 | 15.61 | $8.14 | 231500 |
| 2024-08-19 | 16.22 | $8.26 | 288900 |
| 2024-08-16 | 16.91 | $8.10 | 301127 |
| 2024-08-15 | 17.21 | $8.06 | 369543 |
| 2024-08-14 | 17.52 | $7.79 | 281632 |
| 2024-08-13 | 17.28 | $7.92 | 188644 |
| 2024-08-12 | 17.02 | $7.72 | 245800 |
| 2024-08-09 | 16.76 | $7.99 | 217821 |
| 2024-08-08 | 16.72 | $7.98 | 274300 |
| 2024-08-07 | 16.63 | $7.87 | 455421 |
| 2024-08-06 | 16.53 | $8.11 | 427545 |
| 2024-08-05 | 16.24 | $8.00 | 637500 |
| 2024-08-02 | 16.12 | $8.60 | 342800 |
| 2024-08-01 | 16.93 | $8.67 | 527500 |
| 2024-07-31 | 17.31 | $8.79 | 340217 |
| 2024-07-30 | 17.30 | $8.88 | 290236 |
| 2024-07-29 | 17.49 | $8.86 | 213302 |
| 2024-07-26 | 17.64 | $8.96 | 283600 |
| 2024-07-25 | 17.79 | $8.85 | 662136 |
| 2024-07-24 | 18.09 | $8.79 | 418339 |
| 2024-07-23 | 18.32 | $9.05 | 379818 |
| 2024-07-22 | 18.70 | $8.79 | 242422 |
| 2024-07-19 | 19.54 | $8.73 | 239100 |
| 2024-07-18 | 20.54 | $8.68 | 332700 |
| 2024-07-17 | 21.33 | $9.10 | 354000 |
| 2024-07-16 | 21.26 | $9.14 | 565542 |
| 2024-07-15 | 21.43 | $8.76 | 342500 |
| 2024-07-12 | 22.40 | $8.67 | 317900 |
| 2024-07-11 | 23.43 | $8.58 | 394236 |
| 2024-07-10 | 24.60 | $8.46 | 253314 |
| 2024-07-09 | 25.31 | $8.34 | 206939 |
| 2024-07-08 | 26.08 | $8.51 | 234700 |
| 2024-07-05 | 27.06 | $8.49 | 496122 |
| 2024-07-03 | 27.88 | $8.40 | 285800 |
| 2024-07-02 | 28.87 | $8.53 | 815946 |
| 2024-07-01 | 29.80 | $8.36 | 412300 |
| 2024-06-28 | 30.75 | $8.52 | 1.6M |
| 2024-06-27 | 31.75 | $8.23 | 424125 |
| 2024-06-26 | 31.82 | $8.15 | 657236 |
| 2024-06-25 | 31.82 | $8.23 | 851803 |
| 2024-06-24 | 32.00 | $8.33 | 787216 |
| 2024-06-21 | 32.37 | $8.26 | 10.4M |
| 2024-06-20 | 32.76 | $8.40 | 813216 |
| 2024-06-18 | 32.49 | $8.35 | 687238 |
| 2024-06-17 | 32.23 | $8.37 | 654503 |
| 2024-06-14 | 31.85 | $8.28 | 590626 |
| 2024-06-13 | 31.43 | $8.44 | 701212 |
| 2024-06-12 | 31.11 | $8.45 | 788610 |
| 2024-06-11 | 30.97 | $8.26 | 827900 |
| 2024-06-10 | 30.26 | $8.27 | 2.0M |
| 2024-06-07 | 29.17 | $8.57 | 209048 |
| 2024-06-06 | 29.21 | $8.72 | 260135 |
| 2024-06-05 | 29.53 | $8.77 | 356204 |
| 2024-06-04 | 29.74 | $8.71 | 506539 |
| 2024-06-03 | 30.23 | $8.72 | 335300 |
| 2024-05-31 | 30.40 | $8.46 | 288635 |
| 2024-05-30 | 30.01 | $8.39 | 623900 |
| 2024-05-29 | 29.04 | $8.33 | 267000 |
| 2024-05-28 | 28.01 | $8.50 | 514400 |
| 2024-05-24 | 27.25 | $8.52 | 410100 |
| 2024-05-23 | 26.27 | $8.56 | 466500 |
| 2024-05-22 | 25.23 | $8.77 | 182520 |
| 2024-05-21 | 24.65 | $8.86 | 181700 |
| 2024-05-20 | 24.20 | $8.95 | 233200 |
| 2024-05-17 | 23.96 | $9.02 | 193000 |
| 2024-05-16 | 23.75 | $9.06 | 225112 |
| 2024-05-15 | 23.42 | $9.02 | 268635 |
| 2024-05-14 | 23.16 | $9.01 | 246200 |
| 2024-05-13 | 22.63 | $8.93 | 253604 |
| 2024-05-10 | 22.07 | $9.03 | 188945 |
| 2024-05-09 | 21.19 | $9.06 | 196149 |
| 2024-05-08 | 20.35 | $8.99 | 365200 |
| 2024-05-07 | 19.35 | $9.19 | 411800 |
| 2024-05-06 | 18.56 | $9.02 | 518443 |
| 2024-05-03 | 17.73 | $9.18 | 191700 |
| 2024-05-02 | 17.81 | $9.17 | 244005 |
| 2024-05-01 | 17.30 | $9.13 | 208702 |
| 2024-04-30 | 16.85 | $9.17 | 316538 |
| 2024-04-29 | 16.47 | $9.33 | 249000 |
| 2024-04-26 | 16.22 | $9.30 | 269400 |
| 2024-04-25 | 15.60 | $9.14 | 212700 |
| 2024-04-24 | 14.98 | $9.38 | 225649 |
| 2024-04-23 | 14.80 | $9.51 | 189700 |
| 2024-04-22 | 14.60 | $9.37 | 414900 |
| 2024-04-19 | 13.91 | $9.29 | 280500 |
| 2024-04-18 | 12.91 | $9.25 | 525900 |
| 2024-04-17 | 11.87 | $9.16 | 400600 |
| 2024-04-16 | 10.77 | $9.35 | 259806 |
| 2024-04-15 | 10.09 | $9.58 | 293700 |
| 2024-04-12 | 9.83 | $9.74 | 208825 |
| 2024-04-11 | 9.87 | $9.87 | 136015 |
| 2024-04-10 | 10.01 | $9.79 | 205321 |
| 2024-04-09 | 10.15 | $10.14 | 102400 |
| 2024-04-08 | 10.29 | $10.05 | 208528 |
| 2024-04-05 | 10.50 | $9.82 | 172523 |
| 2024-04-04 | 10.72 | $9.84 | 203500 |
| 2024-04-03 | 11.02 | $9.94 | 215300 |
| 2024-04-02 | 10.94 | $9.90 | 294920 |
| 2024-04-01 | 10.79 | $10.00 | 129900 |
| 2024-03-28 | 11.03 | $10.11 | 214640 |
| 2024-03-27 | 11.47 | $10.13 | 189500 |
| 2024-03-26 | 11.71 | $9.88 | 112100 |
| 2024-03-25 | 11.88 | $10.02 | 152500 |
| 2024-03-22 | 12.39 | $10.14 | 154600 |
| 2024-03-21 | 12.87 | $10.28 | 256300 |
| 2024-03-20 | 13.44 | $10.16 | 137827 |
| 2024-03-19 | 13.77 | $10.05 | 144139 |
| 2024-03-18 | 13.58 | $9.98 | 189200 |
| 2024-03-15 | 13.50 | $10.04 | 555021 |
| 2024-03-14 | 13.46 | $10.11 | 214700 |
| 2024-03-13 | 13.15 | $10.11 | 241400 |
| 2024-03-12 | 13.12 | $10.16 | 505929 |
| 2024-03-11 | 13.09 | $10.16 | 164100 |
| 2024-03-08 | 13.10 | $10.21 | 205701 |
| 2024-03-07 | 13.10 | $10.00 | 125500 |
| 2024-03-06 | 13.01 | $10.10 | 147000 |
| 2024-03-05 | 12.95 | $9.96 | 237700 |
| 2024-03-04 | 12.75 | $9.99 | 239400 |
| 2024-03-01 | 12.65 | $10.39 | 196823 |
| 2024-02-29 | 12.80 | $10.20 | 353538 |
| 2024-02-28 | 13.01 | $10.26 | 240400 |
| 2024-02-27 | 13.05 | $10.00 | 333505 |
| 2024-02-26 | 12.36 | $10.26 | 172334 |
| 2024-02-23 | 12.35 | $10.43 | 177014 |
| 2024-02-22 | 12.81 | $10.60 | 226500 |
| 2024-02-21 | 13.30 | $10.56 | 159712 |
| 2024-02-20 | 13.54 | $10.36 | 181100 |
| 2024-02-16 | 13.70 | $10.50 | 213600 |
| 2024-02-15 | 14.10 | $10.71 | 223900 |
| 2024-02-14 | 14.51 | $10.29 | 367500 |
| 2024-02-13 | 14.26 | $10.22 | 303026 |
| 2024-02-12 | 13.98 | $10.64 | 166500 |
| 2024-02-09 | 14.30 | $10.63 | 157043 |
| 2024-02-08 | 14.92 | $10.59 | 159205 |
| 2024-02-07 | 15.60 | $10.42 | 199700 |
| 2024-02-06 | 16.11 | $10.49 | 176502 |
| 2024-02-05 | 16.64 | $10.44 | 142826 |
| 2024-02-02 | 17.18 | $10.52 | 143307 |
| 2024-02-01 | 17.93 | $10.63 | 206800 |
| 2024-01-31 | 18.73 | $10.50 | 284300 |
| 2024-01-30 | 19.65 | $10.89 | 161800 |
| 2024-01-29 | 19.74 | $10.97 | 165400 |
| 2024-01-26 | 19.84 | $10.91 | 147420 |
| 2024-01-25 | 19.70 | $10.88 | 206700 |
| 2024-01-24 | 19.70 | $10.66 | 303621 |
| 2024-01-23 | 19.71 | $10.77 | 200100 |
| 2024-01-22 | 19.44 | $10.88 | 263940 |
| 2024-01-19 | 19.50 | $10.63 | 182900 |
| 2024-01-18 | 19.99 | $10.41 | 199100 |
| 2024-01-17 | 20.95 | $10.36 | 184125 |
| 2024-01-16 | 21.94 | $10.49 | 299738 |
| 2024-01-12 | 22.53 | $10.62 | 153600 |
| 2024-01-11 | 22.81 | $10.73 | 177500 |
| 2024-01-10 | 23.45 | $10.83 | 158619 |
| 2024-01-09 | 23.63 | $10.79 | 206100 |
| 2024-01-08 | 24.02 | $10.99 | 208931 |
| 2024-01-05 | 23.87 | $10.87 | 244709 |
| 2024-01-04 | 24.10 | $10.74 | 236432 |
| 2024-01-03 | 23.96 | $10.72 | 188600 |
| 2024-01-02 | 23.81 | $10.87 | 247100 |
| 2023-12-29 | 23.62 | $10.72 | 194700 |
| 2023-12-28 | 23.22 | $10.96 | 152600 |
| 2023-12-27 | 22.39 | $10.99 | 138700 |
| 2023-12-26 | 21.39 | $11.00 | 173100 |
| 2023-12-22 | 20.36 | $10.79 | 165500 |
| 2023-12-21 | 19.36 | $10.78 | 177123 |
| 2023-12-20 | 18.48 | $10.66 | 261600 |
| 2023-12-19 | 17.56 | $10.58 | 389700 |
| 2023-12-18 | 16.73 | $10.56 | 231310 |
| 2023-12-15 | 15.67 | $10.59 | 853135 |
| 2023-12-14 | 14.48 | $10.98 | 388232 |
| 2023-12-13 | 12.84 | $10.84 | 433055 |
| 2023-12-12 | 11.65 | $10.58 | 221300 |
| 2023-12-11 | 10.64 | $10.39 | 294100 |
| 2023-12-08 | 9.85 | $10.17 | 187800 |
| 2023-12-07 | 9.57 | $10.05 | 258425 |
| 2023-12-06 | 9.57 | $9.88 | 141900 |
| 2023-12-05 | 9.54 | $9.96 | 348702 |
| 2023-12-04 | 9.36 | $10.21 | 224445 |
| 2023-12-01 | 9.09 | $10.11 | 211932 |
| 2023-11-30 | 9.12 | $9.91 | 198800 |
| 2023-11-29 | 9.51 | $9.86 | 171643 |
| 2023-11-28 | 9.70 | $9.95 | 137600 |
| 2023-11-27 | 10.06 | $9.84 | 144100 |
| 2023-11-24 | 10.53 | $9.96 | 67300 |
| 2023-11-22 | 10.93 | $9.85 | 99829 |
| 2023-11-21 | 11.36 | $9.89 | 153100 |
| 2023-11-20 | 11.74 | $10.14 | 140745 |
| 2023-11-17 | 11.65 | $10.20 | 752200 |
| 2023-11-16 | 11.60 | $9.99 | 152600 |
| 2023-11-15 | 11.76 | $10.05 | 194600 |
| 2023-11-14 | 11.78 | $10.12 | 302100 |
| 2023-11-13 | 11.93 | $9.49 | 141400 |
| 2023-11-10 | 12.06 | $9.50 | 155436 |
| 2023-11-09 | 12.09 | $9.43 | 180518 |
| 2023-11-08 | 12.24 | $9.45 | 245500 |
| 2023-11-07 | 12.39 | $9.86 | 189300 |
| 2023-11-06 | 12.94 | $10.05 | 183000 |
| 2023-11-03 | 13.00 | $10.27 | 240700 |
| 2023-11-02 | 12.93 | $9.96 | 282422 |
| 2023-11-01 | 13.56 | $9.33 | 282400 |
| 2023-10-31 | 12.52 | $9.25 | 234634 |
| 2023-10-30 | 11.48 | $9.22 | 183800 |
| 2023-10-27 | 10.23 | $8.99 | 207700 |
| 2023-10-26 | 8.91 | $9.44 | 126046 |
| 2023-10-25 | 8.27 | $9.36 | 220900 |
| 2023-10-24 | 7.65 | $9.58 | 245138 |
| 2023-10-23 | 7.37 | $9.54 | 153600 |
| 2023-10-20 | 7.01 | $9.46 | 190349 |
| 2023-10-19 | 6.93 | $9.59 | 370300 |
| 2023-10-18 | 7.21 | $9.88 | 194400 |
| 2023-10-17 | 6.93 | $10.09 | 270700 |
| 2023-10-16 | 6.64 | $9.86 | 169315 |
| 2023-10-13 | 6.80 | $9.69 | 133513 |
| 2023-10-12 | 6.97 | $9.93 | 157400 |
| 2023-10-11 | 7.16 | $9.85 | 110035 |
| 2023-10-10 | 7.33 | $9.86 | 156400 |
| 2023-10-09 | 7.46 | $9.82 | 420200 |
| 2023-10-06 | 7.63 | $9.64 | 166200 |
| 2023-10-05 | 7.62 | $9.65 | 179606 |
| 2023-10-04 | 8.01 | $9.68 | 199720 |
| 2023-10-03 | 8.05 | $9.43 | 684900 |
| 2023-10-02 | 8.28 | $9.63 | 331200 |
| 2023-09-29 | 8.68 | $9.57 | 214300 |
| 2023-09-28 | 9.09 | $9.69 | 273622 |
| 2023-09-27 | 9.52 | $9.61 | 225300 |
| 2023-09-26 | 9.82 | $9.36 | 224401 |
| 2023-09-25 | 9.35 | $9.48 | 386842 |
| 2023-09-22 | 9.02 | $9.39 | 143720 |
| 2023-09-21 | 8.79 | $9.60 | 168848 |
| 2023-09-20 | 8.95 | $9.64 | 176011 |
| 2023-09-19 | 9.32 | $9.67 | 126300 |
| 2023-09-18 | 9.75 | $9.73 | 117420 |
| 2023-09-15 | 10.06 | $9.96 | 737306 |
| 2023-09-14 | 10.05 | $9.89 | 151646 |
| 2023-09-13 | 10.36 | $9.73 | 188000 |
| 2023-09-12 | 10.55 | $9.98 | 132718 |
| 2023-09-11 | 10.51 | $9.84 | 161600 |
| 2023-09-08 | 10.62 | $9.84 | 160217 |
| 2023-09-07 | 10.82 | $9.70 | 252631 |
| 2023-09-06 | 11.28 | $9.76 | 141300 |
| 2023-09-05 | 11.60 | $9.71 | 251500 |
| 2023-09-01 | 12.14 | $9.78 | 142228 |
| 2023-08-31 | 12.20 | $9.78 | 574600 |
| 2023-08-30 | 12.26 | $9.79 | 143000 |
| 2023-08-29 | 12.17 | $9.81 | 149814 |
| 2023-08-28 | 12.11 | $9.60 | 252016 |
| 2023-08-25 | 12.48 | $9.04 | 151700 |
| 2023-08-24 | 12.09 | $9.09 | 139900 |
| 2023-08-23 | 11.86 | $9.21 | 103500 |
| 2023-08-22 | 11.81 | $9.17 | 71237 |
| 2023-08-21 | 11.57 | $9.12 | 132300 |
| 2023-08-18 | 11.40 | $9.24 | 164200 |
| 2023-08-17 | 11.23 | $9.11 | 139600 |
| 2023-08-16 | 10.78 | $9.15 | 153740 |
| 2023-08-15 | 10.44 | $9.16 | 295002 |
| 2023-08-14 | 10.07 | $9.36 | 136900 |
| 2023-08-11 | 9.98 | $9.44 | 140834 |
| 2023-08-10 | 10.07 | $9.47 | 130400 |
| 2023-08-09 | 10.26 | $9.58 | 149230 |
| 2023-08-08 | 10.73 | $9.63 | 196700 |
| 2023-08-07 | 11.04 | $9.63 | 170300 |
| 2023-08-04 | 11.25 | $9.35 | 152316 |
| 2023-08-03 | 11.14 | $9.30 | 224604 |
| 2023-08-02 | 10.79 | $9.56 | 255617 |
| 2023-08-01 | 10.46 | $9.44 | 149122 |
| 2023-07-31 | 10.58 | $9.60 | 209821 |
| 2023-07-28 | 11.04 | $9.45 | 149637 |
| 2023-07-27 | 11.28 | $9.26 | 193200 |
| 2023-07-26 | 11.51 | $9.38 | 236800 |
| 2023-07-25 | 11.75 | $9.29 | 292832 |
| 2023-07-24 | 11.52 | $9.26 | 196617 |
| 2023-07-21 | 11.37 | $9.46 | 227600 |
| 2023-07-20 | 11.65 | $9.49 | 249200 |
| 2023-07-19 | 11.68 | $9.65 | 125000 |
| 2023-07-18 | 11.83 | $9.67 | 141300 |
| 2023-07-17 | 12.19 | $9.58 | 135300 |
| 2023-07-14 | 12.61 | $9.63 | 170000 |
| 2023-07-13 | 13.05 | $9.71 | 165621 |
| 2023-07-12 | 13.00 | $9.69 | 209100 |
| 2023-07-11 | 12.82 | $9.81 | 166200 |
| 2023-07-10 | 12.97 | $9.72 | 205935 |
| 2023-07-07 | 13.41 | $9.59 | 247310 |
| 2023-07-06 | 13.93 | $9.47 | 195700 |
| 2023-07-05 | 14.44 | $9.47 | 214300 |
| 2023-07-03 | 15.01 | $9.80 | 133900 |
| 2023-06-30 | 15.61 | $9.36 | 309382 |
| 2023-06-29 | 15.83 | $9.33 | 225534 |
| 2023-06-28 | 15.72 | $9.18 | 197800 |
| 2023-06-27 | 15.69 | $9.31 | 150200 |
| 2023-06-26 | 15.67 | $9.19 | 272458 |
| 2023-06-23 | 15.47 | $9.09 | 412442 |
| 2023-06-22 | 15.08 | $9.24 | 242829 |
| 2023-06-21 | 14.84 | $9.32 | 174000 |
| 2023-06-20 | 14.71 | $9.50 | 195800 |
| 2023-06-16 | 14.77 | $9.59 | 1.2M |
| 2023-06-15 | 14.95 | $9.50 | 455900 |
| 2023-06-14 | 14.84 | $9.40 | 262261 |
| 2023-06-13 | 15.04 | $9.56 | 234718 |
| 2023-06-12 | 15.55 | $9.73 | 193800 |
| 2023-06-09 | 16.35 | $9.95 | 134833 |
| 2023-06-08 | 16.82 | $10.18 | 165838 |
| 2023-06-07 | 16.90 | $10.27 | 277349 |
| 2023-06-06 | 16.90 | $10.04 | 253206 |
| 2023-06-05 | 17.39 | $9.69 | 179837 |
| 2023-06-02 | 18.19 | $9.84 | 247708 |
| 2023-06-01 | 19.02 | $9.27 | 218100 |
| 2023-05-31 | 18.92 | $9.39 | 388820 |
| 2023-05-30 | 18.49 | $9.32 | 117700 |
| 2023-05-26 | 18.07 | $9.31 | 170234 |
| 2023-05-25 | 17.58 | $9.33 | 145800 |
| 2023-05-24 | 17.01 | $9.37 | 209400 |
| 2023-05-23 | 16.63 | $9.52 | 176400 |
| 2023-05-22 | 16.53 | $9.68 | 172500 |
| 2023-05-19 | 16.63 | $9.94 | 146631 |
| 2023-05-18 | 17.31 | $10.08 | 230800 |
| 2023-05-17 | 17.91 | $9.99 | 183700 |
| 2023-05-16 | 18.26 | $9.84 | 177612 |
| 2023-05-15 | 18.63 | $9.91 | 171805 |
| 2023-05-12 | 18.90 | $9.92 | 124121 |
| 2023-05-11 | 19.00 | $9.90 | 181336 |
| 2023-05-10 | 19.14 | $10.01 | 174601 |
| 2023-05-09 | 19.44 | $10.09 | 190300 |
| 2023-05-08 | 19.79 | $10.04 | 163300 |
| 2023-05-05 | 20.23 | $10.23 | 195519 |
| 2023-05-04 | 20.83 | $10.01 | 494617 |
| 2023-05-03 | 20.74 | $10.14 | 180138 |
| 2023-05-02 | 21.26 | $9.97 | 184700 |
| 2023-05-01 | 21.65 | $10.31 | 277732 |
| 2023-04-28 | 22.57 | $10.24 | 195600 |
| 2023-04-27 | 23.07 | $9.98 | 185916 |
| 2023-04-26 | 23.13 | $9.96 | 225600 |
| 2023-04-25 | 23.26 | $10.03 | 148317 |
| 2023-04-24 | 23.48 | $10.30 | 172300 |
| 2023-04-21 | 24.23 | $10.35 | 131000 |
| 2023-04-20 | 24.92 | $10.40 | 160100 |
| 2023-04-19 | 25.71 | $10.63 | 199500 |
| 2023-04-18 | 26.91 | $10.71 | 185500 |
| 2023-04-17 | 28.17 | $10.53 | 154400 |
| 2023-04-14 | 29.02 | $10.36 | 162620 |
| 2023-04-13 | 29.92 | $10.54 | 158514 |
| 2023-04-12 | 30.70 | $10.32 | 178138 |
| 2023-04-11 | 31.52 | $10.40 | 249249 |
| 2023-04-10 | 32.25 | $10.43 | 176547 |
| 2023-04-06 | 33.01 | $10.46 | 168334 |
| 2023-04-05 | 33.66 | $10.26 | 230400 |
| 2023-04-04 | 34.15 | $10.39 | 234043 |
| 2023-04-03 | 34.69 | $10.50 | 267732 |
| 2023-03-31 | 35.37 | $10.49 | 272300 |
| 2023-03-30 | 35.83 | $10.15 | 215600 |
| 2023-03-29 | 36.00 | $10.28 | 337495 |
| 2023-03-28 | 36.30 | $10.15 | 257816 |
| 2023-03-27 | 36.33 | $10.03 | 335810 |
| 2023-03-24 | 36.20 | $9.87 | 952700 |
| 2023-03-23 | 35.65 | $9.60 | 549800 |
| 2023-03-22 | 34.84 | $9.56 | 1.3M |
| 2023-03-21 | 34.05 | $9.91 | 907005 |
| 2023-03-20 | 33.43 | $9.90 | 514000 |
| 2023-03-17 | 32.19 | $9.65 | 1.7M |
| 2023-03-16 | 30.88 | $10.26 | 677050 |
| 2023-03-15 | 29.81 | $10.29 | 816000 |
| 2023-03-14 | 28.47 | $10.55 | 328500 |
| 2023-03-13 | 27.26 | $10.49 | 345575 |
| 2023-03-10 | 25.57 | $10.85 | 466700 |
| 2023-03-09 | 23.97 | $11.24 | 387022 |
| 2023-03-08 | 22.61 | $11.93 | 294842 |
| 2023-03-07 | 21.61 | $11.85 | 175933 |
| 2023-03-06 | 20.63 | $12.18 | 276014 |
| 2023-03-03 | 19.90 | $12.41 | 292800 |
| 2023-03-02 | 19.38 | $12.34 | 304100 |
| 2023-03-01 | 18.80 | $12.45 | 348800 |
| 2023-02-28 | 18.18 | $12.21 | 489943 |
| 2023-02-27 | 17.53 | $12.57 | 328538 |
| 2023-02-24 | 17.23 | $12.63 | 289100 |
| 2023-02-23 | 16.93 | $12.98 | 263100 |
| 2023-02-22 | 16.75 | $13.14 | 246300 |
| 2023-02-21 | 17.33 | $13.07 | 174700 |
| 2023-02-17 | 17.65 | $13.35 | 232500 |
| 2023-02-16 | 18.52 | $13.52 | 270200 |
| 2023-02-15 | 19.37 | $13.57 | 149800 |
| 2023-02-14 | 20.14 | $13.46 | 137600 |
| 2023-02-13 | 20.85 | $13.50 | 100000 |
| 2023-02-10 | 21.72 | $13.28 | 141342 |
| 2023-02-09 | 22.62 | $13.56 | 103533 |
| 2023-02-08 | 22.72 | $13.58 | 94600 |
| 2023-02-07 | 22.82 | $13.86 | 145200 |
| 2023-02-06 | 22.78 | $13.89 | 243700 |
| 2023-02-03 | 22.48 | $14.20 | 196332 |
| 2023-02-02 | 21.39 | $14.22 | 207300 |
| 2023-02-01 | 20.23 | $14.04 | 230420 |
| 2023-01-31 | 19.11 | $14.21 | 309689 |
| 2023-01-30 | 17.96 | $13.86 | 255216 |
| 2023-01-27 | 17.08 | $13.87 | 106606 |
| 2023-01-26 | 16.03 | $13.78 | 152300 |
| 2023-01-25 | 15.10 | $13.61 | 94200 |
| 2023-01-24 | 14.29 | $13.33 | 94500 |
| 2023-01-23 | 13.68 | $13.24 | 130141 |
| 2023-01-20 | 13.19 | $13.11 | 174835 |
| 2023-01-19 | 12.85 | $12.82 | 175600 |
| 2023-01-18 | 12.80 | $12.74 | 235200 |
| 2023-01-17 | 12.49 | $12.96 | 178605 |
| 2023-01-13 | 11.97 | $12.71 | 206200 |
| 2023-01-12 | 11.72 | $12.84 | 223600 |
| 2023-01-11 | 11.43 | $12.54 | 155524 |
| 2023-01-10 | 11.56 | $12.17 | 423035 |
| 2023-01-09 | 12.15 | $12.00 | 195046 |
| 2023-01-06 | 12.72 | $12.01 | 148511 |
| 2023-01-05 | 13.12 | $11.74 | 175000 |
| 2023-01-04 | 13.44 | $11.97 | 378814 |
| 2023-01-03 | 14.10 | $11.76 | 206000 |
| 2022-12-30 | 14.79 | $12.27 | 172300 |
| 2022-12-29 | 15.11 | $12.23 | 111600 |
| 2022-12-28 | 15.49 | $12.08 | 138643 |
| 2022-12-27 | 15.89 | $12.40 | 101300 |
| 2022-12-23 | 16.59 | $12.39 | 86744 |
| 2022-12-22 | 17.27 | $12.15 | 281002 |
| 2022-12-21 | 17.80 | $12.19 | 187500 |
| 2022-12-20 | 18.58 | $12.96 | 210800 |
| 2022-12-19 | 18.73 | $12.96 | 215800 |
| 2022-12-16 | 19.01 | $12.85 | 882600 |
| 2022-12-15 | 19.30 | $13.12 | 156022 |
| 2022-12-14 | 19.30 | $13.37 | 262600 |
| 2022-12-13 | 18.91 | $13.50 | 253000 |
| 2022-12-12 | 18.33 | $13.47 | 176216 |
| 2022-12-09 | 18.04 | $13.31 | 118344 |
| 2022-12-08 | 17.96 | $13.09 | 161600 |
| 2022-12-07 | 17.99 | $12.68 | 189648 |
| 2022-12-06 | 18.29 | $12.63 | 151300 |
| 2022-12-05 | 18.81 | $12.69 | 185800 |
| 2022-12-02 | 19.33 | $13.13 | 169500 |
| 2022-12-01 | 19.26 | $13.37 | 138300 |
| 2022-11-30 | 18.81 | $13.37 | 235345 |
| 2022-11-29 | 18.45 | $13.10 | 139100 |
| 2022-11-28 | 18.39 | $12.82 | 309639 |
| 2022-11-25 | 18.45 | $12.89 | 63428 |
| 2022-11-23 | 18.65 | $12.66 | 210515 |
| 2022-11-22 | 18.80 | $13.08 | 183143 |
| 2022-11-21 | 18.51 | $13.00 | 227216 |
| 2022-11-18 | 18.21 | $13.16 | 285239 |
| 2022-11-17 | 17.88 | $12.68 | 208600 |
| 2022-11-16 | 18.02 | $12.62 | 256432 |
| 2022-11-15 | 17.89 | $12.78 | 257602 |
| 2022-11-14 | 17.51 | $12.83 | 189600 |
| 2022-11-11 | 17.18 | $13.09 | 226000 |
| 2022-11-10 | 16.71 | $12.88 | 269426 |
| 2022-11-09 | 16.30 | $12.06 | 189000 |
| 2022-11-08 | 16.59 | $12.44 | 473700 |
| 2022-11-07 | 16.90 | $12.09 | 232207 |
| 2022-11-04 | 17.73 | $12.19 | 170900 |
| 2022-11-03 | 18.63 | $12.15 | 240604 |
| 2022-11-02 | 19.61 | $12.55 | 290200 |
| 2022-11-01 | 20.00 | $13.07 | 160500 |
| 2022-10-31 | 19.52 | $12.97 | 208441 |
| 2022-10-28 | 19.25 | $12.98 | 209735 |
| 2022-10-27 | 19.02 | $12.75 | 219000 |
| 2022-10-26 | 18.64 | $12.44 | 282100 |
| 2022-10-25 | 18.63 | $12.14 | 167846 |
| 2022-10-24 | 18.81 | $11.85 | 150400 |
| 2022-10-21 | 19.48 | $11.90 | 224400 |
| 2022-10-20 | 20.19 | $11.67 | 237900 |
| 2022-10-19 | 20.97 | $11.82 | 238900 |
| 2022-10-18 | 21.72 | $11.78 | 211700 |
| 2022-10-17 | 22.64 | $11.53 | 319935 |
| 2022-10-14 | 23.70 | $11.04 | 213900 |
| 2022-10-13 | 24.63 | $11.11 | 275149 |
| 2022-10-12 | 25.19 | $10.65 | 318900 |
| 2022-10-11 | 25.25 | $10.56 | 311223 |
| 2022-10-10 | 25.04 | $10.48 | 133510 |
| 2022-10-07 | 24.95 | $10.58 | 173402 |
| 2022-10-06 | 24.75 | $10.67 | 125200 |
| 2022-10-05 | 24.64 | $10.76 | 170744 |
| 2022-10-04 | 24.39 | $10.76 | 272000 |
| 2022-10-03 | 24.18 | $10.27 | 259700 |
| 2022-09-30 | 23.30 | $9.87 | 438600 |
| 2022-09-29 | 21.82 | $9.82 | 501800 |
| 2022-09-28 | 20.27 | $10.48 | 469944 |
| 2022-09-27 | 18.95 | $10.19 | 350500 |
| 2022-09-26 | 17.57 | $10.19 | 404615 |
| 2022-09-23 | 16.09 | $10.52 | 333500 |
| 2022-09-22 | 14.63 | $10.88 | 490632 |
| 2022-09-21 | 13.40 | $11.56 | 335522 |
| 2022-09-20 | 12.73 | $12.37 | 237819 |
| 2022-09-19 | 12.68 | $12.58 | 153800 |
| 2022-09-16 | 12.78 | $12.56 | 517746 |
| 2022-09-15 | 12.70 | $12.58 | 207100 |
| 2022-09-14 | 13.16 | $12.78 | 239940 |
| 2022-09-13 | 13.47 | $12.46 | 237628 |
| 2022-09-12 | 13.84 | $12.93 | 377300 |
| 2022-09-09 | 14.50 | $12.62 | 125508 |
| 2022-09-08 | 14.99 | $12.37 | 252600 |
| 2022-09-07 | 15.29 | $12.36 | 232300 |
| 2022-09-06 | 15.43 | $11.94 | 240600 |
| 2022-09-02 | 15.13 | $12.03 | 220413 |
| 2022-09-01 | 14.99 | $11.89 | 236940 |
| 2022-08-31 | 14.65 | $12.16 | 308045 |
| 2022-08-30 | 14.81 | $12.46 | 199922 |
| 2022-08-29 | 15.29 | $12.55 | 176500 |
| 2022-08-26 | 15.80 | $12.79 | 202429 |
| 2022-08-25 | 16.37 | $13.29 | 225346 |
| 2022-08-24 | 16.68 | $12.91 | 191701 |
| 2022-08-23 | 17.50 | $12.64 | 332200 |
| 2022-08-22 | 18.33 | $12.76 | 272308 |
| 2022-08-19 | 19.07 | $13.07 | 342800 |
| 2022-08-18 | 19.40 | $13.60 | 459300 |
| 2022-08-17 | 19.19 | $13.56 | 232010 |
| 2022-08-16 | 18.80 | $13.77 | 332118 |
| 2022-08-15 | 18.03 | $13.69 | 266700 |
| 2022-08-12 | 17.26 | $13.68 | 295700 |
| 2022-08-11 | 16.59 | $13.38 | 231600 |
| 2022-08-10 | 16.01 | $13.34 | 274701 |
| 2022-08-09 | 15.55 | $13.01 | 426200 |
| 2022-08-08 | 15.25 | $13.02 | 272243 |
| 2022-08-05 | 14.94 | $12.83 | 235300 |
| 2022-08-04 | 14.69 | $12.93 | 234300 |
| 2022-08-03 | 13.92 | $13.01 | 361800 |
| 2022-08-02 | 13.10 | $12.10 | 229700 |
| 2022-08-01 | 13.32 | $12.15 | 137707 |
| 2022-07-29 | 13.65 | $12.16 | 117300 |
| 2022-07-28 | 13.71 | $12.15 | 110500 |
| 2022-07-27 | 13.84 | $11.94 | 114019 |
| 2022-07-26 | 14.21 | $11.62 | 119639 |
| 2022-07-25 | 14.76 | $11.72 | 131241 |
| 2022-07-22 | 15.41 | $11.52 | 134900 |
| 2022-07-21 | 16.09 | $11.74 | 142900 |
| 2022-07-20 | 16.67 | $11.99 | 232400 |
| 2022-07-19 | 16.99 | $11.83 | 341852 |
| 2022-07-18 | 17.43 | $11.40 | 265100 |
| 2022-07-15 | 18.32 | $11.21 | 226843 |
| 2022-07-14 | 19.03 | $10.97 | 130529 |
| 2022-07-13 | 19.55 | $11.13 | 230815 |
| 2022-07-12 | 20.13 | $10.98 | 192939 |
| 2022-07-11 | 20.81 | $10.77 | 143200 |
| 2022-07-08 | 21.17 | $10.85 | 228332 |
| 2022-07-07 | 21.55 | $10.68 | 230319 |
| 2022-07-06 | 21.81 | $10.30 | 191216 |
| 2022-07-05 | 21.91 | $10.52 | 239000 |
| 2022-07-01 | 21.86 | $10.47 | 186811 |
| 2022-06-30 | 21.97 | $10.45 | 300600 |
| 2022-06-29 | 21.97 | $10.37 | 220300 |
| 2022-06-28 | 21.81 | $10.49 | 308900 |
| 2022-06-27 | 21.94 | $10.51 | 212709 |
| 2022-06-24 | 21.85 | $10.47 | 421700 |
| 2022-06-23 | 21.77 | $9.92 | 466100 |
| 2022-06-22 | 20.87 | $9.97 | 329531 |
| 2022-06-21 | 20.09 | $10.26 | 360942 |
| 2022-06-17 | 19.44 | $10.25 | 908500 |
| 2022-06-16 | 18.54 | $10.62 | 279535 |
| 2022-06-15 | 17.88 | $11.39 | 288500 |
| 2022-06-14 | 17.49 | $10.97 | 279300 |
| 2022-06-13 | 16.51 | $11.01 | 277600 |
| 2022-06-10 | 15.65 | $12.26 | 318900 |
| 2022-06-09 | 15.60 | $13.10 | 386213 |
| 2022-06-08 | 16.21 | $13.53 | 410639 |
| 2022-06-07 | 16.70 | $13.48 | 478025 |
| 2022-06-06 | 17.22 | $13.26 | 387200 |
| 2022-06-03 | 18.11 | $12.86 | 389806 |
| 2022-06-02 | 18.86 | $13.00 | 430100 |
| 2022-06-01 | 19.55 | $13.03 | 635100 |
| 2022-05-31 | 20.28 | $12.74 | 475632 |
| 2022-05-27 | 20.74 | $12.87 | 186600 |
| 2022-05-26 | 21.29 | $12.45 | 151514 |
| 2022-05-25 | 21.41 | $12.14 | 211518 |
| 2022-05-24 | 21.16 | $11.96 | 215800 |
| 2022-05-23 | 20.57 | $11.94 | 222500 |
| 2022-05-20 | 20.11 | $11.80 | 320000 |
| 2022-05-19 | 19.62 | $12.30 | 264000 |
| 2022-05-18 | 19.58 | $12.56 | 342000 |
| 2022-05-17 | 19.83 | $12.77 | 229300 |
| 2022-05-16 | 19.85 | $12.15 | 219700 |
| 2022-05-13 | 19.10 | $11.95 | 277700 |
| 2022-05-12 | 17.93 | $11.84 | 272401 |
| 2022-05-11 | 16.69 | $12.04 | 439518 |
| 2022-05-10 | 15.65 | $12.02 | 523500 |
| 2022-05-09 | 14.49 | $11.92 | 341832 |
| 2022-05-06 | 13.35 | $12.92 | 272800 |
| 2022-05-05 | 12.69 | $12.85 | 636100 |
| 2022-05-04 | 12.03 | $13.63 | 284500 |
| 2022-05-03 | 11.89 | $13.72 | 274700 |
| 2022-05-02 | 11.97 | $13.84 | 329700 |
| 2022-04-29 | 12.37 | $14.36 | 238248 |
| 2022-04-28 | 12.29 | $14.96 | 262900 |
| 2022-04-27 | 12.04 | $14.58 | 337900 |
| 2022-04-26 | 12.09 | $14.44 | 331500 |
| 2022-04-25 | 11.92 | $14.51 | 401000 |
| 2022-04-22 | 11.95 | $14.18 | 479843 |
| 2022-04-21 | 11.87 | $14.01 | 189205 |
| 2022-04-20 | 11.83 | $14.06 | 287600 |
| 2022-04-19 | 11.88 | $13.79 | 279197 |
| 2022-04-18 | 12.40 | $13.64 | 177000 |
| 2022-04-14 | 12.94 | $13.74 | 266103 |
| 2022-04-13 | 13.35 | $13.80 | 268900 |
| 2022-04-12 | 13.96 | $13.26 | 164127 |
| 2022-04-11 | 13.83 | $12.98 | 338300 |
| 2022-04-08 | 13.41 | $12.81 | 296600 |
| 2022-04-07 | 12.49 | $12.82 | 229141 |
| 2022-04-06 | 11.62 | $13.19 | 286723 |
| 2022-04-05 | 11.19 | $13.55 | 311200 |
| 2022-04-04 | 11.25 | $13.96 | 258000 |
| 2022-04-01 | 11.51 | $14.00 | 294214 |
| 2022-03-31 | 11.93 | $13.79 | 263800 |
| 2022-03-30 | 12.37 | $13.71 | 172005 |
| 2022-03-29 | 12.80 | $13.97 | 541000 |
| 2022-03-28 | 13.26 | $13.44 | 221444 |
| 2022-03-25 | 13.05 | $13.50 | 347013 |
| 2022-03-24 | 12.86 | $13.22 | 405220 |
| 2022-03-23 | 12.31 | $13.27 | 235932 |
| 2022-03-22 | 11.90 | $13.63 | 338800 |
| 2022-03-21 | 11.63 | $13.51 | 233600 |
| 2022-03-18 | 11.36 | $13.85 | 565000 |
| 2022-03-17 | 11.28 | $13.84 | 203400 |
| 2022-03-16 | 11.30 | $13.93 | 582944 |
| 2022-03-15 | 11.33 | $13.68 | 315942 |
| 2022-03-14 | 11.35 | $13.87 | 179500 |
| 2022-03-11 | 11.60 | $14.05 | 192900 |
| 2022-03-10 | 12.14 | $14.16 | 414700 |
| 2022-03-09 | 12.41 | $13.90 | 400818 |
| 2022-03-08 | 12.97 | $13.54 | 390500 |
| 2022-03-07 | 12.90 | $13.37 | 330286 |
| 2022-03-04 | 12.83 | $13.75 | 230600 |
| 2022-03-03 | 12.84 | $13.77 | 163020 |
| 2022-03-02 | 13.12 | $14.04 | 336900 |
| 2022-03-01 | 13.22 | $13.22 | 395813 |
| 2022-02-28 | 12.86 | $13.75 | 509725 |
| 2022-02-25 | 12.76 | $13.80 | 367342 |
| 2022-02-24 | 12.80 | $13.99 | 407545 |
| 2022-02-23 | 12.63 | $14.04 | 522600 |
| 2022-02-22 | 13.06 | $14.19 | 249448 |
| 2022-02-18 | 13.52 | $14.45 | 226100 |
| 2022-02-17 | 13.41 | $14.70 | 333800 |
| 2022-02-16 | 13.15 | $14.93 | 431230 |
| 2022-02-15 | 12.53 | $14.75 | 445977 |
| 2022-02-14 | 12.22 | $13.94 | 322300 |
| 2022-02-11 | 12.46 | $14.08 | 342700 |
| 2022-02-10 | 12.47 | $14.24 | 308200 |
| 2022-02-09 | 12.28 | $14.44 | 431400 |
| 2022-02-08 | 11.86 | $14.24 | 286444 |
| 2022-02-07 | 11.41 | $14.44 | 506234 |
| 2022-02-04 | 11.10 | $14.06 | 608100 |
| 2022-02-03 | 11.29 | $13.55 | 560911 |
| 2022-02-02 | 11.85 | $13.49 | 591026 |
| 2022-02-01 | 12.07 | $13.21 | 346542 |
| 2022-01-31 | 12.14 | $13.27 | 320400 |
| 2022-01-28 | 12.03 | $12.78 | 291022 |
| 2022-01-27 | 11.13 | $12.57 | 312131 |
| 2022-01-26 | 10.55 | $12.78 | 596400 |
| 2022-01-25 | 10.22 | $13.05 | 274139 |
| 2022-01-24 | 9.39 | $13.04 | 274900 |
| 2022-01-21 | 8.46 | $13.10 | 437248 |
| 2022-01-20 | 8.08 | $13.25 | 239400 |
| 2022-01-19 | 7.98 | $13.63 | 253300 |
| 2022-01-18 | 8.20 | $13.76 | 265900 |
| 2022-01-14 | 8.54 | $13.83 | 214700 |
| 2022-01-13 | 8.94 | $13.75 | 280520 |
| 2022-01-12 | 9.36 | $13.52 | 344318 |
| 2022-01-11 | 9.83 | $13.65 | 188600 |
| 2022-01-10 | 10.18 | $13.44 | 378400 |
| 2022-01-07 | 10.54 | $13.73 | 412600 |
| 2022-01-06 | 10.91 | $13.54 | 316507 |
| 2022-01-05 | 11.34 | $13.34 | 285108 |
| 2022-01-04 | 11.81 | $13.71 | 242300 |
| 2022-01-03 | 12.10 | $13.70 | 278600 |
| 2021-12-31 | 12.37 | $13.72 | 210700 |
| 2021-12-30 | 12.92 | $13.66 | 207302 |
| 2021-12-29 | 13.52 | $13.60 | 195938 |
| 2021-12-28 | 13.93 | $13.55 | 110005 |
| 2021-12-27 | 14.57 | $13.75 | 138500 |
| 2021-12-23 | 15.24 | $13.71 | 184711 |
| 2021-12-22 | 15.80 | $13.82 | 213931 |
| 2021-12-21 | 16.52 | $13.52 | 340025 |
| 2021-12-20 | 17.30 | $13.07 | 225222 |
| 2021-12-17 | 17.28 | $13.16 | 893790 |
| 2021-12-16 | 17.79 | $13.11 | 263424 |
| 2021-12-15 | 18.21 | $13.18 | 346344 |
| 2021-12-14 | 18.47 | $13.20 | 483700 |
| 2021-12-13 | 19.17 | $12.87 | 322800 |
| 2021-12-10 | 19.11 | $13.00 | 267500 |
| 2021-12-09 | 19.66 | $13.00 | 266200 |
| 2021-12-08 | 20.24 | $13.12 | 385200 |
| 2021-12-07 | 20.85 | $12.67 | 183613 |
| 2021-12-06 | 21.24 | $12.80 | 232700 |
| 2021-12-03 | 21.66 | $12.13 | 196536 |
| 2021-12-02 | 20.96 | $12.26 | 361300 |
| 2021-12-01 | 20.22 | $11.72 | 424200 |
| 2021-11-30 | 19.38 | $11.91 | 357829 |
| 2021-11-29 | 18.75 | $12.32 | 330224 |
| 2021-11-26 | 18.08 | $12.11 | 500800 |
| 2021-11-24 | 17.38 | $12.80 | 250200 |
| 2021-11-23 | 17.90 | $12.59 | 238800 |
| 2021-11-22 | 18.34 | $12.37 | 395700 |
| 2021-11-19 | 18.73 | $12.56 | 336000 |
| 2021-11-18 | 18.88 | $12.59 | 193734 |
| 2021-11-17 | 19.77 | $12.84 | 334019 |
| 2021-11-16 | 20.69 | $12.85 | 229700 |
| 2021-11-15 | 21.48 | $13.03 | 129200 |
| 2021-11-12 | 22.02 | $12.94 | 145200 |
| 2021-11-11 | 22.60 | $13.04 | 112000 |
| 2021-11-10 | 23.01 | $13.33 | 197200 |
| 2021-11-09 | 22.82 | $13.46 | 261000 |
| 2021-11-08 | 22.48 | $13.54 | 152932 |
| 2021-11-05 | 22.02 | $13.91 | 246400 |
| 2021-11-04 | 21.16 | $13.26 | 181800 |
| 2021-11-03 | 20.47 | $13.49 | 236600 |
| 2021-11-02 | 20.01 | $13.17 | 140800 |
| 2021-11-01 | 19.71 | $13.25 | 323700 |
| 2021-10-29 | 19.44 | $12.69 | 407000 |
| 2021-10-28 | 19.79 | $12.74 | 174500 |
| 2021-10-27 | 20.23 | $12.60 | 184902 |
| 2021-10-26 | 20.82 | $12.57 | 247800 |
| 2021-10-25 | 21.32 | $12.66 | 262400 |
| 2021-10-22 | 21.93 | $12.48 | 194602 |
| 2021-10-21 | 22.20 | $12.56 | 328622 |
| 2021-10-20 | 22.48 | $12.38 | 227309 |
| 2021-10-19 | 23.14 | $12.44 | 236400 |
| 2021-10-18 | 23.50 | $12.85 | 357029 |
| 2021-10-15 | 23.61 | $12.69 | 348507 |
| 2021-10-14 | 23.63 | $12.52 | 404700 |
| 2021-10-13 | 24.16 | $12.25 | 217224 |
| 2021-10-12 | 24.97 | $12.33 | 169100 |
| 2021-10-11 | 25.62 | $12.25 | 125327 |
| 2021-10-08 | 26.29 | $12.36 | 168900 |
| 2021-10-07 | 26.84 | $12.48 | 158485 |
| 2021-10-06 | 27.11 | $12.48 | 267910 |
| 2021-10-05 | 27.63 | $12.50 | 157000 |
| 2021-10-04 | 27.78 | $12.54 | 221910 |
| 2021-10-01 | 27.84 | $12.75 | 303648 |
| 2021-09-30 | 28.00 | $12.25 | 424724 |
| 2021-09-29 | 28.43 | $12.39 | 134900 |
| 2021-09-28 | 28.58 | $12.48 | 183982 |
| 2021-09-27 | 28.54 | $12.57 | 360030 |
| 2021-09-24 | 28.27 | $12.46 | 253800 |
| 2021-09-23 | 28.25 | $12.60 | 230300 |
| 2021-09-22 | 27.97 | $12.49 | 224700 |
| 2021-09-21 | 27.67 | $12.54 | 281235 |
| 2021-09-20 | 27.66 | $12.17 | 479000 |
| 2021-09-17 | 27.91 | $12.16 | 1.5M |
| 2021-09-16 | 27.83 | $12.12 | 322346 |
| 2021-09-15 | 27.82 | $12.12 | 362404 |
| 2021-09-14 | 27.80 | $12.04 | 371300 |
| 2021-09-13 | 27.79 | $12.23 | 424900 |
| 2021-09-10 | 27.81 | $11.64 | 245800 |
| 2021-09-09 | 28.22 | $11.75 | 227100 |
| 2021-09-08 | 28.52 | $11.87 | 224127 |
| 2021-09-07 | 28.83 | $11.97 | 267200 |
| 2021-09-03 | 29.06 | $11.89 | 212200 |
| 2021-09-02 | 29.22 | $12.29 | 248800 |
| 2021-09-01 | 28.83 | $12.32 | 362813 |
| 2021-08-31 | 28.51 | $12.00 | 344600 |
| 2021-08-30 | 28.32 | $11.96 | 229300 |
| 2021-08-27 | 28.17 | $12.06 | 268544 |
| 2021-08-26 | 28.01 | $11.69 | 235934 |
| 2021-08-25 | 27.99 | $11.81 | 148600 |
| 2021-08-24 | 27.97 | $11.76 | 206213 |
| 2021-08-23 | 28.03 | $11.49 | 128200 |
| 2021-08-20 | 28.19 | $11.36 | 216900 |
| 2021-08-19 | 28.44 | $11.24 | 430133 |
| 2021-08-18 | 28.79 | $11.44 | 277700 |
| 2021-08-17 | 29.04 | $11.33 | 274735 |
| 2021-08-16 | 29.39 | $11.58 | 348742 |
| 2021-08-13 | 29.62 | $11.71 | 127526 |
| 2021-08-12 | 29.66 | $11.78 | 130243 |
| 2021-08-11 | 29.61 | $11.95 | 151500 |
| 2021-08-10 | 29.54 | $11.73 | 146559 |
| 2021-08-09 | 29.54 | $11.47 | 191110 |
| 2021-08-06 | 29.55 | $11.86 | 208300 |
| 2021-08-05 | 29.21 | $11.68 | 165731 |
| 2021-08-04 | 28.96 | $11.12 | 330700 |
| 2021-08-03 | 28.69 | $11.46 | 493700 |
| 2021-08-02 | 28.51 | $11.80 | 513044 |
| 2021-07-30 | 27.87 | $12.28 | 342700 |
| 2021-07-29 | 26.89 | $12.33 | 228700 |
| 2021-07-28 | 25.85 | $12.05 | 188245 |
| 2021-07-27 | 24.82 | $11.95 | 208800 |
| 2021-07-26 | 23.57 | $12.10 | 279400 |
| 2021-07-23 | 22.27 | $11.75 | 210600 |
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