Is American Coastal Insurance Corporation (ACIC) a Buy, Sell, or Hold?
Enter your email address below for free access to our American Coastal Insurance Corporation (ACIC) research center and poll results.
NASDAQ : ACIC
American Coastal Insurance Corporation — Technical Indicators
$10.28 USD
$0.29 (2.9%)
- Volume
- 223.46K
- Average Volume
- 293.14K
- Market Capitalization
- $498.21M
- P/E Ratio
- 4.74
- Dividend Yield
- 7.30%
- Price Target
- $1.90
- Year High
- $13.06
- Year Low
- $9.77
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.35
- Current Ratio
- $1.26
Overall Technical Signal
Signal
SELL
0% Confidence
Bullish
2
Indicators
Bearish
5
Indicators
Neutral
1
Indicators
2 Bullish / 5 Bearish / 1 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
10.83
2026-07-24
Close Price
$10.28
Vol: 230941
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
0.33
Average
7.58
Maximum
13.73
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 10.83 | $10.28 | 230941 |
| 2026-07-23 | 10.85 | $9.99 | 228243 |
| 2026-07-22 | 10.90 | $9.94 | 204210 |
| 2026-07-21 | 10.95 | $10.19 | 273437 |
| 2026-07-20 | 10.98 | $10.31 | 213139 |
| 2026-07-17 | 10.99 | $10.25 | 185300 |
| 2026-07-16 | 11.00 | $10.37 | 402500 |
| 2026-07-15 | 11.01 | $10.13 | 382400 |
| 2026-07-14 | 11.02 | $10.83 | 154800 |
| 2026-07-13 | 11.00 | $11.17 | 190056 |
| 2026-07-10 | 10.96 | $11.17 | 241311 |
| 2026-07-09 | 10.93 | $11.18 | 188870 |
| 2026-07-08 | 10.88 | $11.57 | 150200 |
| 2026-07-07 | 10.81 | $11.52 | 212850 |
| 2026-07-06 | 10.75 | $11.35 | 197525 |
| 2026-07-02 | 10.69 | $11.54 | 283500 |
| 2026-07-01 | 10.60 | $11.38 | 270703 |
| 2026-06-30 | 10.56 | $11.10 | 466000 |
| 2026-06-29 | 10.53 | $11.10 | 517389 |
| 2026-06-26 | 10.49 | $11.15 | 1.3M |
| 2026-06-25 | 10.46 | $10.76 | 263000 |
| 2026-06-24 | 10.46 | $10.95 | 408700 |
| 2026-06-23 | 10.45 | $10.95 | 289600 |
| 2026-06-22 | 10.44 | $10.73 | 302497 |
| 2026-06-18 | 10.45 | $10.50 | 328803 |
| 2026-06-17 | 10.47 | $10.49 | 245340 |
| 2026-06-16 | 10.50 | $10.56 | 254516 |
| 2026-06-15 | 10.53 | $10.36 | 211900 |
| 2026-06-12 | 10.55 | $10.45 | 282910 |
| 2026-06-11 | 10.56 | $10.44 | 311011 |
| 2026-06-10 | 10.57 | $10.44 | 276000 |
| 2026-06-09 | 10.58 | $10.26 | 252900 |
| 2026-06-08 | 10.58 | $10.21 | 205537 |
| 2026-06-05 | 10.59 | $10.28 | 310239 |
| 2026-06-04 | 10.62 | $10.09 | 419309 |
| 2026-06-03 | 10.64 | $9.89 | 539643 |
| 2026-06-02 | 10.74 | $10.43 | 288532 |
| 2026-06-01 | 10.80 | $10.48 | 250900 |
| 2026-05-29 | 10.87 | $10.45 | 305900 |
| 2026-05-28 | 10.94 | $10.52 | 280748 |
| 2026-05-27 | 11.01 | $10.72 | 311021 |
| 2026-05-26 | 11.08 | $10.78 | 267021 |
| 2026-05-22 | 11.15 | $10.80 | 301317 |
| 2026-05-21 | 11.21 | $10.85 | 391024 |
| 2026-05-20 | 11.26 | $10.94 | 197206 |
| 2026-05-19 | 11.30 | $11.06 | 155800 |
| 2026-05-18 | 11.34 | $11.06 | 175629 |
| 2026-05-15 | 11.38 | $10.85 | 368238 |
| 2026-05-14 | 11.44 | $10.63 | 235511 |
| 2026-05-13 | 11.50 | $10.74 | 318136 |
| 2026-05-12 | 11.55 | $10.59 | 532000 |
| 2026-05-11 | 11.60 | $10.17 | 223311 |
| 2026-05-08 | 11.66 | $10.53 | 281100 |
| 2026-05-07 | 11.71 | $10.85 | 401500 |
| 2026-05-06 | 11.75 | $10.44 | 857100 |
| 2026-05-05 | 11.81 | $11.87 | 139798 |
| 2026-05-04 | 11.78 | $11.65 | 111500 |
| 2026-05-01 | 11.75 | $11.82 | 91500 |
| 2026-04-30 | 11.71 | $11.90 | 85500 |
| 2026-04-29 | 11.66 | $11.85 | 116913 |
| 2026-04-28 | 11.63 | $12.25 | 216028 |
| 2026-04-27 | 11.58 | $12.12 | 168100 |
| 2026-04-24 | 11.53 | $12.02 | 171042 |
| 2026-04-23 | 11.51 | $11.94 | 91800 |
| 2026-04-22 | 11.48 | $11.68 | 113922 |
| 2026-04-21 | 11.46 | $11.86 | 84400 |
| 2026-04-20 | 11.44 | $11.93 | 211230 |
| 2026-04-17 | 11.39 | $11.91 | 167500 |
| 2026-04-16 | 11.35 | $11.80 | 184000 |
| 2026-04-15 | 11.32 | $11.73 | 362500 |
| 2026-04-14 | 11.31 | $11.62 | 132033 |
| 2026-04-13 | 11.30 | $11.48 | 126800 |
| 2026-04-10 | 11.29 | $11.47 | 112232 |
| 2026-04-09 | 11.28 | $11.73 | 211843 |
| 2026-04-08 | 11.25 | $11.48 | 192120 |
| 2026-04-07 | 11.25 | $11.26 | 183300 |
| 2026-04-06 | 11.27 | $11.11 | 147904 |
| 2026-04-02 | 11.29 | $10.97 | 139000 |
| 2026-04-01 | 11.33 | $10.99 | 124427 |
| 2026-03-31 | 11.36 | $11.25 | 117033 |
| 2026-03-30 | 11.38 | $11.31 | 84600 |
| 2026-03-27 | 11.39 | $11.13 | 122638 |
| 2026-03-26 | 11.40 | $11.49 | 101727 |
| 2026-03-25 | 11.40 | $11.41 | 145900 |
| 2026-03-24 | 11.39 | $11.30 | 137000 |
| 2026-03-23 | 11.38 | $11.36 | 152300 |
| 2026-03-20 | 11.34 | $11.06 | 271529 |
| 2026-03-19 | 11.33 | $11.06 | 123800 |
| 2026-03-18 | 11.34 | $11.27 | 183700 |
| 2026-03-17 | 11.32 | $11.42 | 119100 |
| 2026-03-16 | 11.32 | $11.36 | 122100 |
| 2026-03-13 | 11.30 | $11.31 | 110900 |
| 2026-03-12 | 11.29 | $11.30 | 171600 |
| 2026-03-11 | 11.28 | $11.14 | 238169 |
| 2026-03-10 | 11.28 | $11.58 | 284737 |
| 2026-03-09 | 11.25 | $11.50 | 210300 |
| 2026-03-06 | 11.24 | $11.63 | 302800 |
| 2026-03-05 | 11.22 | $11.63 | 327736 |
| 2026-03-04 | 11.20 | $11.68 | 248448 |
| 2026-03-03 | 11.17 | $11.60 | 299900 |
| 2026-03-02 | 11.15 | $11.54 | 303300 |
| 2026-02-27 | 11.13 | $11.39 | 295500 |
| 2026-02-26 | 11.10 | $11.36 | 400900 |
| 2026-02-25 | 11.08 | $11.27 | 422100 |
| 2026-02-24 | 11.06 | $11.05 | 720524 |
| 2026-02-23 | 11.05 | $10.69 | 436400 |
| 2026-02-20 | 11.07 | $10.89 | 558800 |
| 2026-02-19 | 11.09 | $11.13 | 476400 |
| 2026-02-18 | 11.09 | $11.01 | 285659 |
| 2026-02-17 | 11.09 | $11.29 | 436625 |
| 2026-02-13 | 11.08 | $11.09 | 219300 |
| 2026-02-12 | 11.09 | $11.07 | 291728 |
| 2026-02-11 | 11.10 | $11.06 | 196606 |
| 2026-02-10 | 11.10 | $11.14 | 229400 |
| 2026-02-09 | 11.11 | $10.98 | 204944 |
| 2026-02-06 | 11.13 | $11.31 | 246521 |
| 2026-02-05 | 11.14 | $11.25 | 286200 |
| 2026-02-04 | 11.15 | $11.18 | 434700 |
| 2026-02-03 | 11.15 | $11.07 | 276435 |
| 2026-02-02 | 11.16 | $11.22 | 212600 |
| 2026-01-30 | 11.17 | $11.05 | 304925 |
| 2026-01-29 | 11.25 | $10.97 | 217335 |
| 2026-01-28 | 11.33 | $10.81 | 192707 |
| 2026-01-27 | 11.41 | $10.85 | 154000 |
| 2026-01-26 | 11.50 | $11.03 | 104930 |
| 2026-01-23 | 11.58 | $11.06 | 160414 |
| 2026-01-22 | 11.66 | $11.16 | 182949 |
| 2026-01-21 | 11.75 | $11.24 | 260300 |
| 2026-01-20 | 11.83 | $11.03 | 183014 |
| 2026-01-16 | 11.93 | $11.07 | 216447 |
| 2026-01-15 | 12.01 | $11.25 | 191700 |
| 2026-01-14 | 12.09 | $11.29 | 235315 |
| 2026-01-13 | 12.17 | $11.08 | 142800 |
| 2026-01-12 | 12.24 | $11.27 | 125027 |
| 2026-01-09 | 12.31 | $11.31 | 204500 |
| 2026-01-08 | 12.36 | $11.70 | 187237 |
| 2026-01-07 | 12.38 | $11.33 | 142930 |
| 2026-01-06 | 12.41 | $11.15 | 169800 |
| 2026-01-05 | 12.46 | $11.42 | 203788 |
| 2026-01-02 | 12.50 | $11.38 | 239900 |
| 2025-12-31 | 12.55 | $12.63 | 199422 |
| 2025-12-30 | 12.52 | $12.56 | 147204 |
| 2025-12-29 | 12.48 | $12.48 | 89000 |
| 2025-12-26 | 12.46 | $12.54 | 103000 |
| 2025-12-24 | 12.43 | $12.68 | 45800 |
| 2025-12-23 | 12.39 | $12.71 | 79949 |
| 2025-12-22 | 12.35 | $12.88 | 101200 |
| 2025-12-19 | 12.29 | $12.74 | 193400 |
| 2025-12-18 | 12.22 | $13.03 | 159723 |
| 2025-12-17 | 12.13 | $12.78 | 139300 |
| 2025-12-16 | 12.07 | $12.81 | 115122 |
| 2025-12-15 | 12.02 | $12.82 | 168318 |
| 2025-12-12 | 11.96 | $12.67 | 96900 |
| 2025-12-11 | 11.92 | $12.65 | 173617 |
| 2025-12-10 | 11.89 | $12.24 | 211018 |
| 2025-12-09 | 11.88 | $12.19 | 110646 |
| 2025-12-08 | 11.87 | $11.92 | 111937 |
| 2025-12-05 | 11.88 | $12.11 | 94241 |
| 2025-12-04 | 11.89 | $12.20 | 87377 |
| 2025-12-03 | 11.90 | $12.28 | 85100 |
| 2025-12-02 | 11.89 | $12.10 | 127300 |
| 2025-12-01 | 11.87 | $11.83 | 99300 |
| 2025-11-28 | 11.87 | $11.95 | 30500 |
| 2025-11-26 | 11.86 | $12.00 | 102600 |
| 2025-11-25 | 11.85 | $11.95 | 102800 |
| 2025-11-24 | 11.84 | $11.85 | 125900 |
| 2025-11-21 | 11.84 | $11.70 | 267400 |
| 2025-11-20 | 11.84 | $11.23 | 135300 |
| 2025-11-19 | 11.88 | $11.35 | 191400 |
| 2025-11-18 | 11.91 | $11.64 | 116439 |
| 2025-11-17 | 11.92 | $11.66 | 145711 |
| 2025-11-14 | 11.93 | $11.68 | 109900 |
| 2025-11-13 | 11.93 | $11.95 | 144973 |
| 2025-11-12 | 11.92 | $12.04 | 122800 |
| 2025-11-11 | 11.92 | $12.04 | 156900 |
| 2025-11-10 | 11.93 | $11.97 | 196293 |
| 2025-11-07 | 11.93 | $12.14 | 181286 |
| 2025-11-06 | 11.92 | $12.19 | 234300 |
| 2025-11-05 | 11.91 | $12.40 | 167100 |
| 2025-11-04 | 11.91 | $12.06 | 183991 |
| 2025-11-03 | 11.91 | $11.74 | 237006 |
| 2025-10-31 | 11.91 | $11.84 | 247949 |
| 2025-10-30 | 11.91 | $11.73 | 162349 |
| 2025-10-29 | 11.89 | $11.91 | 214810 |
| 2025-10-28 | 11.85 | $11.63 | 153924 |
| 2025-10-27 | 11.84 | $11.80 | 144200 |
| 2025-10-24 | 11.81 | $11.89 | 108645 |
| 2025-10-23 | 11.80 | $11.87 | 105100 |
| 2025-10-22 | 11.77 | $11.93 | 84903 |
| 2025-10-21 | 11.74 | $11.86 | 77425 |
| 2025-10-20 | 11.70 | $11.83 | 103900 |
| 2025-10-17 | 11.68 | $11.79 | 166737 |
| 2025-10-16 | 11.65 | $11.65 | 273148 |
| 2025-10-15 | 11.63 | $12.13 | 215800 |
| 2025-10-14 | 11.58 | $12.30 | 106629 |
| 2025-10-13 | 11.51 | $11.99 | 169247 |
| 2025-10-10 | 11.45 | $11.82 | 186900 |
| 2025-10-09 | 11.41 | $12.05 | 119006 |
| 2025-10-08 | 11.37 | $12.30 | 103810 |
| 2025-10-07 | 11.29 | $12.11 | 188100 |
| 2025-10-06 | 11.24 | $11.85 | 134738 |
| 2025-10-03 | 11.21 | $11.66 | 126421 |
| 2025-10-02 | 11.19 | $11.41 | 309800 |
| 2025-10-01 | 11.21 | $11.15 | 153360 |
| 2025-09-30 | 11.21 | $11.39 | 87800 |
| 2025-09-29 | 11.20 | $11.26 | 102700 |
| 2025-09-26 | 11.19 | $11.58 | 105444 |
| 2025-09-25 | 11.16 | $11.32 | 132027 |
| 2025-09-24 | 11.13 | $11.30 | 133400 |
| 2025-09-23 | 11.09 | $11.16 | 122025 |
| 2025-09-22 | 11.05 | $11.46 | 188600 |
| 2025-09-19 | 11.02 | $11.20 | 353006 |
| 2025-09-18 | 11.01 | $11.14 | 170311 |
| 2025-09-17 | 11.00 | $11.13 | 254200 |
| 2025-09-16 | 10.99 | $10.90 | 145129 |
| 2025-09-15 | 10.98 | $10.89 | 166200 |
| 2025-09-12 | 10.98 | $11.03 | 93705 |
| 2025-09-11 | 10.98 | $11.06 | 104800 |
| 2025-09-10 | 10.97 | $10.78 | 108600 |
| 2025-09-09 | 10.97 | $11.06 | 145368 |
| 2025-09-08 | 10.95 | $11.27 | 144521 |
| 2025-09-05 | 10.90 | $11.37 | 168500 |
| 2025-09-04 | 10.87 | $11.66 | 270800 |
| 2025-09-03 | 10.80 | $11.16 | 111000 |
| 2025-09-02 | 10.75 | $11.33 | 257200 |
| 2025-08-29 | 10.70 | $11.05 | 214029 |
| 2025-08-28 | 10.65 | $10.87 | 252900 |
| 2025-08-27 | 10.63 | $10.70 | 152046 |
| 2025-08-26 | 10.61 | $10.49 | 180800 |
| 2025-08-25 | 10.61 | $10.50 | 140600 |
| 2025-08-22 | 10.61 | $10.87 | 192000 |
| 2025-08-21 | 10.59 | $10.90 | 171716 |
| 2025-08-20 | 10.58 | $11.03 | 308027 |
| 2025-08-19 | 10.58 | $10.91 | 181223 |
| 2025-08-18 | 10.58 | $10.66 | 99419 |
| 2025-08-15 | 10.58 | $10.92 | 245000 |
| 2025-08-14 | 10.57 | $11.07 | 195200 |
| 2025-08-13 | 10.56 | $10.88 | 185200 |
| 2025-08-12 | 10.56 | $10.69 | 164500 |
| 2025-08-11 | 10.56 | $10.74 | 254600 |
| 2025-08-08 | 10.57 | $10.24 | 348733 |
| 2025-08-07 | 10.59 | $10.71 | 669701 |
| 2025-08-06 | 10.60 | $10.18 | 386103 |
| 2025-08-05 | 10.64 | $10.26 | 111416 |
| 2025-08-04 | 10.68 | $10.27 | 111000 |
| 2025-08-01 | 10.71 | $10.13 | 226300 |
| 2025-07-31 | 10.76 | $10.41 | 178232 |
| 2025-07-30 | 10.78 | $10.35 | 91801 |
| 2025-07-29 | 10.81 | $10.49 | 110230 |
| 2025-07-28 | 10.85 | $10.42 | 127866 |
| 2025-07-25 | 10.86 | $10.63 | 152000 |
| 2025-07-24 | 10.86 | $10.66 | 142200 |
| 2025-07-23 | 10.85 | $10.91 | 137546 |
| 2025-07-22 | 10.83 | $10.89 | 114000 |
| 2025-07-21 | 10.81 | $10.66 | 93300 |
| 2025-07-18 | 10.79 | $10.80 | 109700 |
| 2025-07-17 | 10.76 | $10.90 | 158700 |
| 2025-07-16 | 10.74 | $10.84 | 107200 |
| 2025-07-15 | 10.72 | $10.76 | 215021 |
| 2025-07-14 | 10.70 | $10.81 | 164700 |
| 2025-07-11 | 10.70 | $10.77 | 157526 |
| 2025-07-10 | 10.69 | $10.86 | 149598 |
| 2025-07-09 | 10.68 | $11.00 | 204353 |
| 2025-07-08 | 10.68 | $11.04 | 190400 |
| 2025-07-07 | 10.67 | $10.94 | 241600 |
| 2025-07-03 | 10.68 | $11.04 | 177411 |
| 2025-07-02 | 10.71 | $10.87 | 308100 |
| 2025-07-01 | 10.77 | $11.00 | 244100 |
| 2025-06-30 | 10.78 | $11.12 | 266500 |
| 2025-06-27 | 10.76 | $10.69 | 416200 |
| 2025-06-26 | 10.77 | $10.56 | 153000 |
| 2025-06-25 | 10.78 | $10.44 | 151900 |
| 2025-06-24 | 10.80 | $10.53 | 358200 |
| 2025-06-23 | 10.82 | $10.52 | 210700 |
| 2025-06-20 | 10.84 | $10.39 | 420300 |
| 2025-06-18 | 10.87 | $10.11 | 237053 |
| 2025-06-17 | 10.92 | $10.47 | 370600 |
| 2025-06-16 | 10.94 | $10.48 | 220336 |
| 2025-06-13 | 10.97 | $10.43 | 188666 |
| 2025-06-12 | 10.99 | $10.65 | 177439 |
| 2025-06-11 | 11.01 | $10.66 | 204511 |
| 2025-06-10 | 11.04 | $10.74 | 365121 |
| 2025-06-09 | 11.06 | $10.92 | 356111 |
| 2025-06-06 | 11.07 | $10.92 | 344926 |
| 2025-06-05 | 11.12 | $10.96 | 552607 |
| 2025-06-04 | 11.15 | $11.75 | 315425 |
| 2025-06-03 | 11.14 | $11.96 | 623637 |
| 2025-06-02 | 11.13 | $11.28 | 634943 |
| 2025-05-30 | 11.15 | $10.80 | 269450 |
| 2025-05-29 | 11.18 | $10.84 | 279544 |
| 2025-05-28 | 11.21 | $10.76 | 248852 |
| 2025-05-27 | 11.25 | $10.82 | 100430 |
| 2025-05-23 | 11.28 | $10.85 | 131300 |
| 2025-05-22 | 11.30 | $10.97 | 258500 |
| 2025-05-21 | 11.31 | $11.03 | 221408 |
| 2025-05-20 | 11.31 | $11.18 | 362055 |
| 2025-05-19 | 11.31 | $10.72 | 222225 |
| 2025-05-16 | 11.32 | $11.06 | 438238 |
| 2025-05-15 | 11.32 | $11.00 | 158200 |
| 2025-05-14 | 11.33 | $11.01 | 220100 |
| 2025-05-13 | 11.34 | $11.17 | 199500 |
| 2025-05-12 | 11.34 | $11.13 | 308719 |
| 2025-05-09 | 11.33 | $11.16 | 434141 |
| 2025-05-08 | 11.31 | $11.92 | 160100 |
| 2025-05-07 | 11.26 | $11.63 | 95800 |
| 2025-05-06 | 11.20 | $11.57 | 77423 |
| 2025-05-05 | 11.15 | $11.67 | 101282 |
| 2025-05-02 | 11.11 | $11.69 | 105300 |
| 2025-05-01 | 11.08 | $11.33 | 95202 |
| 2025-04-30 | 11.08 | $11.43 | 142014 |
| 2025-04-29 | 11.09 | $11.59 | 108935 |
| 2025-04-28 | 11.08 | $11.51 | 136214 |
| 2025-04-25 | 11.09 | $11.18 | 119373 |
| 2025-04-24 | 11.11 | $11.14 | 84125 |
| 2025-04-23 | 11.14 | $11.16 | 234308 |
| 2025-04-22 | 11.16 | $11.18 | 158939 |
| 2025-04-21 | 11.19 | $10.89 | 123845 |
| 2025-04-17 | 11.24 | $11.07 | 135008 |
| 2025-04-16 | 11.28 | $11.19 | 88000 |
| 2025-04-15 | 11.33 | $11.17 | 104274 |
| 2025-04-14 | 11.38 | $11.10 | 154700 |
| 2025-04-11 | 11.43 | $11.08 | 338363 |
| 2025-04-10 | 11.49 | $10.79 | 359549 |
| 2025-04-09 | 11.55 | $10.77 | 234100 |
| 2025-04-08 | 11.60 | $10.54 | 193341 |
| 2025-04-07 | 11.67 | $10.53 | 271314 |
| 2025-04-04 | 11.74 | $10.81 | 287900 |
| 2025-04-03 | 11.80 | $11.08 | 201400 |
| 2025-04-02 | 11.85 | $11.39 | 153903 |
| 2025-04-01 | 11.92 | $11.53 | 163700 |
| 2025-03-31 | 11.94 | $11.57 | 200789 |
| 2025-03-28 | 11.95 | $11.53 | 97400 |
| 2025-03-27 | 11.98 | $11.63 | 136500 |
| 2025-03-26 | 12.04 | $11.87 | 256536 |
| 2025-03-25 | 12.08 | $11.48 | 270900 |
| 2025-03-24 | 12.15 | $11.69 | 100600 |
| 2025-03-21 | 12.22 | $11.93 | 220707 |
| 2025-03-20 | 12.25 | $11.99 | 113149 |
| 2025-03-19 | 12.28 | $12.05 | 169900 |
| 2025-03-18 | 12.35 | $12.14 | 155800 |
| 2025-03-17 | 12.38 | $12.26 | 175055 |
| 2025-03-14 | 12.38 | $12.28 | 206502 |
| 2025-03-13 | 12.37 | $11.83 | 131800 |
| 2025-03-12 | 12.37 | $11.94 | 134611 |
| 2025-03-11 | 12.37 | $11.95 | 150500 |
| 2025-03-10 | 12.37 | $11.89 | 178906 |
| 2025-03-07 | 12.36 | $12.01 | 128200 |
| 2025-03-06 | 12.37 | $12.10 | 148845 |
| 2025-03-05 | 12.37 | $12.78 | 196767 |
| 2025-03-04 | 12.32 | $11.96 | 241912 |
| 2025-03-03 | 12.33 | $11.73 | 268607 |
| 2025-02-28 | 12.35 | $12.14 | 218200 |
| 2025-02-27 | 12.37 | $12.69 | 106633 |
| 2025-02-26 | 12.35 | $12.79 | 90216 |
| 2025-02-25 | 12.34 | $12.88 | 145833 |
| 2025-02-24 | 12.32 | $13.00 | 187168 |
| 2025-02-21 | 12.29 | $12.51 | 136344 |
| 2025-02-20 | 12.27 | $12.70 | 274016 |
| 2025-02-19 | 12.24 | $13.38 | 223292 |
| 2025-02-18 | 12.19 | $12.76 | 213847 |
| 2025-02-14 | 12.16 | $12.35 | 139446 |
| 2025-02-13 | 12.15 | $12.10 | 121962 |
| 2025-02-12 | 12.16 | $11.82 | 102650 |
| 2025-02-11 | 12.19 | $11.88 | 119700 |
| 2025-02-10 | 12.19 | $11.87 | 120212 |
| 2025-02-07 | 12.19 | $11.82 | 118262 |
| 2025-02-06 | 12.22 | $12.12 | 75729 |
| 2025-02-05 | 12.22 | $12.06 | 87100 |
| 2025-02-04 | 12.22 | $11.92 | 98800 |
| 2025-02-03 | 12.24 | $11.99 | 119126 |
| 2025-01-31 | 12.28 | $12.19 | 81515 |
| 2025-01-30 | 12.34 | $12.49 | 73600 |
| 2025-01-29 | 12.38 | $12.42 | 71200 |
| 2025-01-28 | 12.43 | $12.51 | 67200 |
| 2025-01-27 | 12.48 | $12.54 | 118054 |
| 2025-01-24 | 12.52 | $12.36 | 117200 |
| 2025-01-23 | 12.55 | $12.20 | 126838 |
| 2025-01-22 | 12.60 | $12.10 | 179300 |
| 2025-01-21 | 12.64 | $12.37 | 154500 |
| 2025-01-17 | 12.69 | $12.12 | 134500 |
| 2025-01-16 | 12.78 | $12.09 | 121900 |
| 2025-01-15 | 12.87 | $12.39 | 135700 |
| 2025-01-14 | 12.95 | $12.32 | 147529 |
| 2025-01-13 | 13.02 | $12.01 | 268223 |
| 2025-01-10 | 13.13 | $11.85 | 288900 |
| 2025-01-08 | 13.23 | $12.32 | 158200 |
| 2025-01-07 | 13.32 | $12.18 | 226726 |
| 2025-01-06 | 13.41 | $12.06 | 279323 |
| 2025-01-03 | 13.53 | $12.28 | 252600 |
| 2025-01-02 | 13.63 | $12.73 | 326802 |
| 2024-12-31 | 13.66 | $13.46 | 205900 |
| 2024-12-30 | 13.66 | $13.28 | 102731 |
| 2024-12-27 | 13.68 | $13.38 | 125821 |
| 2024-12-26 | 13.69 | $13.65 | 154480 |
| 2024-12-24 | 13.68 | $13.20 | 50736 |
| 2024-12-23 | 13.70 | $13.02 | 148000 |
| 2024-12-20 | 13.72 | $13.13 | 279200 |
| 2024-12-19 | 13.73 | $13.01 | 246400 |
| 2024-12-18 | 13.73 | $13.35 | 139000 |
| 2024-12-17 | 13.72 | $13.83 | 132127 |
| 2024-12-16 | 13.68 | $13.99 | 117300 |
| 2024-12-13 | 13.63 | $13.88 | 57000 |
| 2024-12-12 | 13.58 | $13.86 | 87400 |
| 2024-12-11 | 13.54 | $14.15 | 276900 |
| 2024-12-10 | 13.51 | $13.91 | 136103 |
| 2024-12-09 | 13.48 | $14.00 | 182434 |
| 2024-12-06 | 13.44 | $14.12 | 177003 |
| 2024-12-05 | 13.37 | $14.30 | 207752 |
| 2024-12-04 | 13.32 | $14.31 | 597500 |
| 2024-12-03 | 13.24 | $13.27 | 151900 |
| 2024-12-02 | 13.18 | $13.46 | 131600 |
| 2024-11-29 | 13.12 | $13.73 | 92600 |
| 2024-11-27 | 13.04 | $13.64 | 94043 |
| 2024-11-26 | 12.97 | $13.52 | 127400 |
| 2024-11-25 | 12.88 | $13.57 | 168000 |
| 2024-11-22 | 12.80 | $13.46 | 133200 |
| 2024-11-21 | 12.74 | $13.32 | 116902 |
| 2024-11-20 | 12.70 | $12.99 | 187731 |
| 2024-11-19 | 12.57 | $13.10 | 130735 |
| 2024-11-18 | 12.44 | $13.08 | 176400 |
| 2024-11-15 | 12.31 | $12.90 | 187677 |
| 2024-11-14 | 12.19 | $12.85 | 357000 |
| 2024-11-13 | 12.08 | $13.17 | 170600 |
| 2024-11-12 | 11.97 | $13.47 | 203000 |
| 2024-11-11 | 11.82 | $13.41 | 155481 |
| 2024-11-08 | 11.67 | $13.14 | 176118 |
| 2024-11-07 | 11.54 | $12.64 | 227940 |
| 2024-11-06 | 11.42 | $13.30 | 367003 |
| 2024-11-05 | 11.22 | $12.83 | 161482 |
| 2024-11-04 | 11.06 | $11.94 | 176100 |
| 2024-11-01 | 10.94 | $12.30 | 154958 |
| 2024-10-31 | 10.88 | $12.15 | 202700 |
| 2024-10-30 | 10.83 | $12.16 | 155600 |
| 2024-10-29 | 10.76 | $11.79 | 204146 |
| 2024-10-28 | 10.73 | $12.06 | 242300 |
| 2024-10-25 | 10.69 | $12.11 | 388900 |
| 2024-10-24 | 10.65 | $12.65 | 1.1M |
| 2024-10-23 | 10.59 | $10.35 | 133822 |
| 2024-10-22 | 10.61 | $10.44 | 183800 |
| 2024-10-21 | 10.64 | $10.44 | 385611 |
| 2024-10-18 | 10.69 | $10.56 | 304320 |
| 2024-10-17 | 10.73 | $10.65 | 112700 |
| 2024-10-16 | 10.77 | $10.93 | 209200 |
| 2024-10-15 | 10.79 | $10.61 | 273931 |
| 2024-10-14 | 10.82 | $10.30 | 252500 |
| 2024-10-11 | 10.85 | $10.63 | 454273 |
| 2024-10-10 | 10.87 | $10.18 | 596612 |
| 2024-10-09 | 10.90 | $9.37 | 744904 |
| 2024-10-08 | 10.96 | $9.56 | 771356 |
| 2024-10-07 | 11.03 | $9.49 | 1.2M |
| 2024-10-04 | 11.12 | $11.20 | 112306 |
| 2024-10-03 | 11.10 | $11.02 | 172400 |
| 2024-10-02 | 11.10 | $10.93 | 138122 |
| 2024-10-01 | 11.10 | $11.02 | 132111 |
| 2024-09-30 | 11.10 | $11.27 | 173800 |
| 2024-09-27 | 11.10 | $11.38 | 210423 |
| 2024-09-26 | 11.08 | $11.44 | 412700 |
| 2024-09-25 | 11.06 | $10.82 | 202641 |
| 2024-09-24 | 11.08 | $11.05 | 320476 |
| 2024-09-23 | 11.09 | $11.37 | 216200 |
| 2024-09-20 | 11.08 | $11.36 | 443823 |
| 2024-09-19 | 11.07 | $11.52 | 216800 |
| 2024-09-18 | 11.06 | $11.29 | 194642 |
| 2024-09-17 | 11.06 | $11.21 | 408600 |
| 2024-09-16 | 11.06 | $10.98 | 118925 |
| 2024-09-13 | 11.09 | $10.96 | 88016 |
| 2024-09-12 | 11.11 | $10.75 | 162833 |
| 2024-09-11 | 11.14 | $10.67 | 217132 |
| 2024-09-10 | 11.16 | $10.89 | 115605 |
| 2024-09-09 | 11.14 | $11.17 | 213549 |
| 2024-09-06 | 11.16 | $10.86 | 115000 |
| 2024-09-05 | 11.18 | $11.12 | 142300 |
| 2024-09-04 | 11.20 | $10.88 | 122519 |
| 2024-09-03 | 11.24 | $11.01 | 146823 |
| 2024-08-30 | 11.25 | $11.23 | 175546 |
| 2024-08-29 | 11.26 | $11.00 | 193711 |
| 2024-08-28 | 11.30 | $11.02 | 155000 |
| 2024-08-27 | 11.36 | $11.23 | 114302 |
| 2024-08-26 | 11.42 | $11.24 | 237100 |
| 2024-08-23 | 11.45 | $11.29 | 214000 |
| 2024-08-22 | 11.49 | $11.10 | 150312 |
| 2024-08-21 | 11.53 | $11.23 | 138508 |
| 2024-08-20 | 11.54 | $11.26 | 158200 |
| 2024-08-19 | 11.56 | $11.29 | 163928 |
| 2024-08-16 | 11.56 | $11.58 | 287200 |
| 2024-08-15 | 11.52 | $11.44 | 209634 |
| 2024-08-14 | 11.50 | $11.21 | 234000 |
| 2024-08-13 | 11.51 | $11.14 | 308011 |
| 2024-08-12 | 11.52 | $10.51 | 329039 |
| 2024-08-09 | 11.54 | $11.48 | 309600 |
| 2024-08-08 | 11.50 | $11.27 | 368800 |
| 2024-08-07 | 11.47 | $11.65 | 198400 |
| 2024-08-06 | 11.40 | $11.65 | 246300 |
| 2024-08-05 | 11.34 | $11.22 | 321138 |
| 2024-08-02 | 11.30 | $11.35 | 139200 |
| 2024-08-01 | 11.24 | $11.91 | 157811 |
| 2024-07-31 | 11.17 | $12.21 | 184033 |
| 2024-07-30 | 11.09 | $12.27 | 141900 |
| 2024-07-29 | 11.02 | $11.95 | 121200 |
| 2024-07-26 | 10.95 | $12.09 | 179400 |
| 2024-07-25 | 10.87 | $11.82 | 171600 |
| 2024-07-24 | 10.82 | $11.58 | 130731 |
| 2024-07-23 | 10.77 | $11.53 | 161416 |
| 2024-07-22 | 10.74 | $11.30 | 197907 |
| 2024-07-19 | 10.72 | $10.85 | 125000 |
| 2024-07-18 | 10.73 | $11.05 | 109406 |
| 2024-07-17 | 10.72 | $11.31 | 236000 |
| 2024-07-16 | 10.70 | $11.39 | 323183 |
| 2024-07-15 | 10.67 | $10.98 | 246200 |
| 2024-07-12 | 10.67 | $10.67 | 267818 |
| 2024-07-11 | 10.68 | $10.54 | 169724 |
| 2024-07-10 | 10.69 | $10.37 | 119800 |
| 2024-07-09 | 10.72 | $10.35 | 127740 |
| 2024-07-08 | 10.76 | $10.44 | 211500 |
| 2024-07-05 | 10.81 | $10.12 | 241841 |
| 2024-07-03 | 10.88 | $10.57 | 115100 |
| 2024-07-02 | 10.92 | $10.60 | 414500 |
| 2024-07-01 | 10.98 | $10.85 | 198500 |
| 2024-06-28 | 11.03 | $10.55 | 1.4M |
| 2024-06-27 | 11.10 | $10.54 | 144035 |
| 2024-06-26 | 11.17 | $10.81 | 179324 |
| 2024-06-25 | 11.23 | $10.50 | 265709 |
| 2024-06-24 | 11.31 | $10.93 | 219100 |
| 2024-06-21 | 11.41 | $11.01 | 316900 |
| 2024-06-20 | 11.53 | $11.09 | 182600 |
| 2024-06-18 | 11.65 | $10.84 | 186337 |
| 2024-06-17 | 11.80 | $10.93 | 188400 |
| 2024-06-14 | 11.91 | $10.75 | 164100 |
| 2024-06-13 | 12.01 | $10.86 | 144534 |
| 2024-06-12 | 12.09 | $10.98 | 248400 |
| 2024-06-11 | 12.15 | $10.77 | 179911 |
| 2024-06-10 | 12.21 | $10.99 | 301800 |
| 2024-06-07 | 12.27 | $11.13 | 129300 |
| 2024-06-06 | 12.26 | $11.34 | 165940 |
| 2024-06-05 | 12.23 | $11.46 | 201897 |
| 2024-06-04 | 12.18 | $11.50 | 248523 |
| 2024-06-03 | 12.12 | $11.79 | 319002 |
| 2024-05-31 | 12.05 | $11.80 | 216805 |
| 2024-05-30 | 11.98 | $12.00 | 376200 |
| 2024-05-29 | 11.92 | $11.94 | 173523 |
| 2024-05-28 | 11.84 | $11.98 | 259435 |
| 2024-05-24 | 11.77 | $12.05 | 386500 |
| 2024-05-23 | 11.71 | $12.93 | 228846 |
| 2024-05-22 | 11.61 | $13.50 | 193727 |
| 2024-05-21 | 11.48 | $13.47 | 379800 |
| 2024-05-20 | 11.34 | $13.86 | 484550 |
| 2024-05-17 | 11.17 | $13.16 | 318689 |
| 2024-05-16 | 11.05 | $12.60 | 141315 |
| 2024-05-15 | 10.93 | $12.50 | 364700 |
| 2024-05-14 | 10.82 | $12.23 | 201700 |
| 2024-05-13 | 10.75 | $11.96 | 397902 |
| 2024-05-10 | 10.69 | $12.18 | 825928 |
| 2024-05-09 | 10.62 | $10.91 | 237000 |
| 2024-05-08 | 10.63 | $10.73 | 199800 |
| 2024-05-07 | 10.66 | $10.54 | 136600 |
| 2024-05-06 | 10.70 | $10.35 | 152038 |
| 2024-05-03 | 10.75 | $10.33 | 156054 |
| 2024-05-02 | 10.79 | $10.42 | 137437 |
| 2024-05-01 | 10.83 | $10.69 | 151800 |
| 2024-04-30 | 10.83 | $10.47 | 197800 |
| 2024-04-29 | 10.82 | $10.60 | 180600 |
| 2024-04-26 | 10.81 | $10.75 | 105800 |
| 2024-04-25 | 10.81 | $10.94 | 150304 |
| 2024-04-24 | 10.79 | $10.90 | 173300 |
| 2024-04-23 | 10.75 | $10.73 | 152814 |
| 2024-04-22 | 10.73 | $10.47 | 152000 |
| 2024-04-19 | 10.71 | $10.63 | 216200 |
| 2024-04-18 | 10.72 | $10.33 | 225300 |
| 2024-04-17 | 10.73 | $10.29 | 265400 |
| 2024-04-16 | 10.75 | $10.79 | 141300 |
| 2024-04-15 | 10.75 | $10.73 | 155300 |
| 2024-04-12 | 10.75 | $10.85 | 182650 |
| 2024-04-11 | 10.74 | $11.13 | 144600 |
| 2024-04-10 | 10.71 | $11.27 | 231340 |
| 2024-04-09 | 10.68 | $11.35 | 264100 |
| 2024-04-08 | 10.62 | $11.31 | 224000 |
| 2024-04-05 | 10.56 | $11.21 | 203391 |
| 2024-04-04 | 10.53 | $11.08 | 330816 |
| 2024-04-03 | 10.49 | $10.76 | 214612 |
| 2024-04-02 | 10.47 | $10.37 | 182700 |
| 2024-04-01 | 10.49 | $10.36 | 354000 |
| 2024-03-28 | 10.57 | $10.69 | 2.4M |
| 2024-03-27 | 10.73 | $10.62 | 434123 |
| 2024-03-26 | 10.90 | $10.11 | 512861 |
| 2024-03-25 | 11.08 | $10.17 | 528959 |
| 2024-03-22 | 11.26 | $10.11 | 741400 |
| 2024-03-21 | 11.43 | $10.86 | 191425 |
| 2024-03-20 | 11.56 | $10.55 | 277600 |
| 2024-03-19 | 11.69 | $10.72 | 154182 |
| 2024-03-18 | 11.83 | $10.69 | 175244 |
| 2024-03-15 | 11.95 | $10.77 | 183200 |
| 2024-03-14 | 12.05 | $10.60 | 197019 |
| 2024-03-13 | 12.15 | $10.66 | 302700 |
| 2024-03-12 | 12.20 | $10.67 | 377403 |
| 2024-03-11 | 12.25 | $10.10 | 274741 |
| 2024-03-08 | 12.33 | $10.04 | 330400 |
| 2024-03-07 | 12.40 | $10.58 | 238600 |
| 2024-03-06 | 12.42 | $10.38 | 403600 |
| 2024-03-05 | 12.46 | $10.35 | 685327 |
| 2024-03-04 | 12.51 | $10.85 | 754900 |
| 2024-03-01 | 12.54 | $11.90 | 1.1M |
| 2024-02-29 | 12.55 | $13.94 | 416949 |
| 2024-02-28 | 12.43 | $13.95 | 178279 |
| 2024-02-27 | 12.32 | $13.76 | 289400 |
| 2024-02-26 | 12.21 | $13.69 | 286700 |
| 2024-02-23 | 12.09 | $13.60 | 266806 |
| 2024-02-22 | 11.99 | $13.34 | 462786 |
| 2024-02-21 | 11.90 | $13.27 | 274526 |
| 2024-02-20 | 11.83 | $13.39 | 439000 |
| 2024-02-16 | 11.74 | $13.19 | 395903 |
| 2024-02-15 | 11.66 | $12.74 | 331800 |
| 2024-02-14 | 11.62 | $12.55 | 658800 |
| 2024-02-13 | 11.59 | $11.62 | 214300 |
| 2024-02-12 | 11.50 | $11.78 | 266000 |
| 2024-02-09 | 11.41 | $11.68 | 299124 |
| 2024-02-08 | 11.32 | $11.40 | 289100 |
| 2024-02-07 | 11.25 | $10.97 | 376943 |
| 2024-02-06 | 11.20 | $11.26 | 315549 |
| 2024-02-05 | 11.14 | $11.30 | 360100 |
| 2024-02-02 | 11.07 | $11.41 | 1.8M |
| 2024-02-01 | 10.99 | $12.16 | 317355 |
| 2024-01-31 | 10.89 | $11.57 | 309000 |
| 2024-01-30 | 10.80 | $11.62 | 180200 |
| 2024-01-29 | 10.69 | $11.60 | 161032 |
| 2024-01-26 | 10.60 | $11.34 | 298005 |
| 2024-01-25 | 10.54 | $11.59 | 180537 |
| 2024-01-24 | 10.44 | $11.62 | 225823 |
| 2024-01-23 | 10.32 | $11.71 | 256226 |
| 2024-01-22 | 10.18 | $11.69 | 466700 |
| 2024-01-19 | 10.02 | $11.50 | 545000 |
| 2024-01-18 | 9.87 | $12.03 | 820920 |
| 2024-01-17 | 9.69 | $11.90 | 2.3M |
| 2024-01-16 | 9.51 | $9.89 | 209501 |
| 2024-01-12 | 9.46 | $9.93 | 170200 |
| 2024-01-11 | 9.40 | $9.89 | 161700 |
| 2024-01-10 | 9.34 | $9.92 | 170268 |
| 2024-01-09 | 9.28 | $10.08 | 162300 |
| 2024-01-08 | 9.21 | $10.07 | 207650 |
| 2024-01-05 | 9.13 | $9.90 | 195845 |
| 2024-01-04 | 9.05 | $9.71 | 254832 |
| 2024-01-03 | 9.00 | $10.23 | 377800 |
| 2024-01-02 | 8.92 | $9.71 | 209248 |
| 2023-12-29 | 8.85 | $9.46 | 286503 |
| 2023-12-28 | 8.79 | $9.74 | 302924 |
| 2023-12-27 | 8.72 | $10.16 | 294701 |
| 2023-12-26 | 8.62 | $9.63 | 239600 |
| 2023-12-22 | 8.56 | $9.29 | 294061 |
| 2023-12-21 | 8.51 | $8.90 | 252176 |
| 2023-12-20 | 8.47 | $8.47 | 254500 |
| 2023-12-19 | 8.46 | $8.52 | 390814 |
| 2023-12-18 | 8.44 | $8.31 | 378100 |
| 2023-12-15 | 8.43 | $8.47 | 310700 |
| 2023-12-14 | 8.42 | $8.84 | 508333 |
| 2023-12-13 | 8.42 | $8.79 | 235721 |
| 2023-12-12 | 8.46 | $8.56 | 194226 |
| 2023-12-11 | 8.37 | $8.67 | 337427 |
| 2023-12-08 | 8.31 | $8.69 | 243000 |
| 2023-12-07 | 8.24 | $8.49 | 403800 |
| 2023-12-06 | 8.19 | $8.42 | 842700 |
| 2023-12-05 | 8.13 | $8.64 | 957644 |
| 2023-12-04 | 8.07 | $8.64 | 3.0M |
| 2023-12-01 | 8.01 | $8.32 | 195900 |
| 2023-11-30 | 7.97 | $8.27 | 146061 |
| 2023-11-29 | 7.92 | $8.22 | 162440 |
| 2023-11-28 | 7.89 | $8.23 | 312700 |
| 2023-11-27 | 7.85 | $8.38 | 225259 |
| 2023-11-24 | 7.80 | $8.29 | 219346 |
| 2023-11-22 | 7.75 | $8.19 | 209500 |
| 2023-11-21 | 7.71 | $8.28 | 535160 |
| 2023-11-20 | 7.67 | $8.09 | 424026 |
| 2023-11-17 | 7.63 | $8.12 | 543600 |
| 2023-11-16 | 7.59 | $8.21 | 719000 |
| 2023-11-15 | 7.56 | $8.98 | 672400 |
| 2023-11-14 | 7.49 | $9.46 | 2.2M |
| 2023-11-13 | 7.39 | $6.85 | 521500 |
| 2023-11-10 | 7.42 | $7.35 | 553549 |
| 2023-11-09 | 7.43 | $7.41 | 883500 |
| 2023-11-08 | 7.43 | $7.42 | 290830 |
| 2023-11-07 | 7.43 | $7.27 | 300318 |
| 2023-11-06 | 7.44 | $7.40 | 165828 |
| 2023-11-03 | 7.44 | $7.44 | 511600 |
| 2023-11-02 | 7.44 | $7.45 | 198600 |
| 2023-11-01 | 7.44 | $7.45 | 140437 |
| 2023-10-31 | 7.44 | $7.49 | 246247 |
| 2023-10-30 | 7.42 | $7.51 | 322600 |
| 2023-10-27 | 7.41 | $7.32 | 296120 |
| 2023-10-26 | 7.41 | $7.36 | 267900 |
| 2023-10-25 | 7.41 | $7.42 | 179643 |
| 2023-10-24 | 7.49 | $7.35 | 198103 |
| 2023-10-23 | 7.55 | $7.31 | 324132 |
| 2023-10-20 | 7.63 | $7.44 | 300500 |
| 2023-10-19 | 7.63 | $7.48 | 283700 |
| 2023-10-18 | 7.63 | $7.56 | 371002 |
| 2023-10-17 | 7.62 | $7.49 | 173100 |
| 2023-10-16 | 7.63 | $7.50 | 223140 |
| 2023-10-13 | 7.64 | $7.50 | 311500 |
| 2023-10-12 | 7.65 | $7.35 | 239000 |
| 2023-10-11 | 7.67 | $7.46 | 225500 |
| 2023-10-10 | 7.68 | $7.50 | 246208 |
| 2023-10-09 | 7.69 | $7.47 | 232500 |
| 2023-10-06 | 7.70 | $7.44 | 168752 |
| 2023-10-05 | 7.70 | $7.36 | 247200 |
| 2023-10-04 | 7.69 | $7.55 | 540177 |
| 2023-10-03 | 7.67 | $7.11 | 318300 |
| 2023-10-02 | 7.69 | $7.17 | 568149 |
| 2023-09-29 | 7.72 | $7.36 | 2.2M |
| 2023-09-28 | 7.73 | $7.38 | 2.4M |
| 2023-09-27 | 7.75 | $8.94 | 687900 |
| 2023-09-26 | 7.67 | $8.64 | 649453 |
| 2023-09-25 | 7.61 | $8.98 | 2.4M |
| 2023-09-22 | 7.52 | $7.44 | 163200 |
| 2023-09-21 | 7.52 | $7.33 | 234401 |
| 2023-09-20 | 7.53 | $7.44 | 286008 |
| 2023-09-19 | 7.51 | $7.70 | 173902 |
| 2023-09-18 | 7.51 | $7.63 | 222448 |
| 2023-09-15 | 7.52 | $7.67 | 370786 |
| 2023-09-14 | 7.52 | $7.84 | 460822 |
| 2023-09-13 | 7.52 | $7.70 | 302245 |
| 2023-09-12 | 7.55 | $7.68 | 180647 |
| 2023-09-11 | 7.56 | $7.71 | 387316 |
| 2023-09-08 | 7.57 | $7.35 | 263043 |
| 2023-09-07 | 7.60 | $7.16 | 291736 |
| 2023-09-06 | 7.60 | $7.17 | 290700 |
| 2023-09-05 | 7.52 | $7.54 | 339600 |
| 2023-09-01 | 7.43 | $7.75 | 264700 |
| 2023-08-31 | 7.31 | $7.50 | 241049 |
| 2023-08-30 | 7.21 | $7.77 | 398975 |
| 2023-08-29 | 7.08 | $7.49 | 438265 |
| 2023-08-28 | 6.97 | $7.31 | 493221 |
| 2023-08-25 | 6.87 | $7.29 | 161300 |
| 2023-08-24 | 6.77 | $7.31 | 145025 |
| 2023-08-23 | 6.64 | $7.49 | 180200 |
| 2023-08-22 | 6.52 | $7.22 | 275150 |
| 2023-08-21 | 6.41 | $7.60 | 302812 |
| 2023-08-18 | 6.27 | $7.92 | 246903 |
| 2023-08-17 | 6.12 | $7.64 | 316000 |
| 2023-08-16 | 5.96 | $7.86 | 344400 |
| 2023-08-15 | 5.80 | $8.24 | 272900 |
| 2023-08-14 | 5.61 | $7.93 | 740026 |
| 2023-08-11 | 5.42 | $7.83 | 1.1M |
| 2023-08-10 | 5.24 | $7.96 | 2.4M |
| 2023-08-09 | 5.06 | $7.21 | 1.7M |
| 2023-08-08 | 4.91 | $5.63 | 100725 |
| 2023-08-07 | 4.85 | $5.66 | 195900 |
| 2023-08-04 | 4.79 | $5.36 | 129922 |
| 2023-08-03 | 4.72 | $5.45 | 162200 |
| 2023-08-02 | 4.65 | $5.11 | 79999 |
| 2023-08-01 | 4.61 | $5.37 | 167803 |
| 2023-07-31 | 4.56 | $5.30 | 226538 |
| 2023-07-28 | 4.52 | $5.26 | 195798 |
| 2023-07-27 | 4.48 | $4.84 | 70100 |
| 2023-07-26 | 4.47 | $4.98 | 49600 |
| 2023-07-25 | 4.45 | $4.97 | 71520 |
| 2023-07-24 | 4.44 | $4.80 | 109800 |
| 2023-07-21 | 4.43 | $4.90 | 177751 |
| 2023-07-20 | 4.42 | $4.62 | 53000 |
| 2023-07-19 | 4.42 | $4.50 | 68800 |
| 2023-07-18 | 4.43 | $4.48 | 93209 |
| 2023-07-17 | 4.43 | $4.26 | 64400 |
| 2023-07-14 | 4.43 | $4.15 | 85335 |
| 2023-07-13 | 4.44 | $4.30 | 111530 |
| 2023-07-12 | 4.46 | $4.33 | 90333 |
| 2023-07-11 | 4.49 | $4.41 | 80112 |
| 2023-07-10 | 4.53 | $4.32 | 274447 |
| 2023-07-07 | 4.57 | $3.96 | 244800 |
| 2023-07-06 | 4.64 | $4.14 | 227300 |
| 2023-07-05 | 4.69 | $4.23 | 178206 |
| 2023-07-03 | 4.74 | $4.40 | 78737 |
| 2023-06-30 | 4.78 | $4.46 | 164383 |
| 2023-06-29 | 4.83 | $4.54 | 113712 |
| 2023-06-28 | 4.87 | $4.61 | 129100 |
| 2023-06-27 | 4.89 | $4.57 | 266700 |
| 2023-06-26 | 4.93 | $4.75 | 427000 |
| 2023-06-23 | 4.96 | $4.59 | 2.6M |
| 2023-06-22 | 5.01 | $4.71 | 211958 |
| 2023-06-21 | 5.09 | $4.66 | 173248 |
| 2023-06-20 | 5.17 | $4.63 | 352341 |
| 2023-06-16 | 5.22 | $4.55 | 402445 |
| 2023-06-15 | 5.26 | $4.29 | 279549 |
| 2023-06-14 | 5.31 | $4.43 | 204400 |
| 2023-06-13 | 5.35 | $4.65 | 239516 |
| 2023-06-12 | 5.32 | $4.92 | 178200 |
| 2023-06-09 | 5.29 | $5.09 | 108240 |
| 2023-06-08 | 5.25 | $5.28 | 106900 |
| 2023-06-07 | 5.21 | $5.27 | 138000 |
| 2023-06-06 | 5.17 | $5.20 | 137000 |
| 2023-06-05 | 5.14 | $5.11 | 161100 |
| 2023-06-02 | 5.11 | $5.25 | 284600 |
| 2023-06-01 | 5.07 | $5.52 | 364000 |
| 2023-05-31 | 5.02 | $5.26 | 114300 |
| 2023-05-30 | 4.98 | $5.15 | 152493 |
| 2023-05-26 | 4.96 | $5.26 | 144237 |
| 2023-05-25 | 4.90 | $5.37 | 179300 |
| 2023-05-24 | 4.80 | $5.68 | 302370 |
| 2023-05-23 | 4.69 | $6.21 | 552300 |
| 2023-05-22 | 4.53 | $6.27 | 506585 |
| 2023-05-19 | 4.38 | $5.73 | 367178 |
| 2023-05-18 | 4.22 | $5.20 | 261609 |
| 2023-05-17 | 4.10 | $5.29 | 502462 |
| 2023-05-16 | 3.92 | $5.30 | 1.3M |
| 2023-05-15 | 3.74 | $4.09 | 237944 |
| 2023-05-12 | 3.71 | $4.22 | 124812 |
| 2023-05-11 | 3.66 | $4.37 | 157305 |
| 2023-05-10 | 3.61 | $4.45 | 101200 |
| 2023-05-09 | 3.54 | $4.37 | 387774 |
| 2023-05-08 | 3.49 | $4.67 | 268628 |
| 2023-05-05 | 3.41 | $4.58 | 186800 |
| 2023-05-04 | 3.33 | $4.33 | 217245 |
| 2023-05-03 | 3.25 | $4.60 | 275200 |
| 2023-05-02 | 3.17 | $4.41 | 413900 |
| 2023-05-01 | 3.08 | $4.72 | 696900 |
| 2023-04-28 | 2.99 | $4.13 | 724900 |
| 2023-04-27 | 2.92 | $3.44 | 187029 |
| 2023-04-26 | 2.88 | $3.38 | 407473 |
| 2023-04-25 | 2.83 | $3.05 | 292909 |
| 2023-04-24 | 2.80 | $3.18 | 1.7M |
| 2023-04-21 | 2.77 | $2.70 | 1.4M |
| 2023-04-20 | 2.76 | $2.68 | 16.0M |
| 2023-04-19 | 2.75 | $1.65 | 4.3M |
| 2023-04-18 | 2.79 | $1.80 | 3.2M |
| 2023-04-17 | 2.81 | $3.48 | 76000 |
| 2023-04-14 | 2.76 | $3.21 | 42139 |
| 2023-04-13 | 2.72 | $3.33 | 76041 |
| 2023-04-12 | 2.68 | $3.17 | 228116 |
| 2023-04-11 | 2.64 | $3.30 | 131984 |
| 2023-04-10 | 2.60 | $3.01 | 59301 |
| 2023-04-06 | 2.57 | $2.98 | 73000 |
| 2023-04-05 | 2.56 | $2.76 | 74410 |
| 2023-04-04 | 2.57 | $2.93 | 126800 |
| 2023-04-03 | 2.56 | $2.78 | 45600 |
| 2023-03-31 | 2.55 | $2.82 | 98859 |
| 2023-03-30 | 2.54 | $2.73 | 75842 |
| 2023-03-29 | 2.50 | $2.60 | 72229 |
| 2023-03-28 | 2.46 | $2.48 | 54200 |
| 2023-03-27 | 2.43 | $2.48 | 67022 |
| 2023-03-24 | 2.39 | $2.52 | 69300 |
| 2023-03-23 | 2.36 | $2.51 | 150649 |
| 2023-03-22 | 2.32 | $2.37 | 31800 |
| 2023-03-21 | 2.28 | $2.46 | 97520 |
| 2023-03-20 | 2.22 | $2.36 | 126000 |
| 2023-03-17 | 2.19 | $2.31 | 354500 |
| 2023-03-16 | 2.16 | $2.48 | 72430 |
| 2023-03-15 | 2.12 | $2.51 | 159900 |
| 2023-03-14 | 2.07 | $2.50 | 122802 |
| 2023-03-13 | 2.00 | $2.43 | 388238 |
| 2023-03-10 | 1.99 | $2.44 | 138115 |
| 2023-03-09 | 1.99 | $2.81 | 136615 |
| 2023-03-08 | 1.98 | $2.80 | 167188 |
| 2023-03-07 | 1.97 | $2.72 | 172506 |
| 2023-03-06 | 1.96 | $2.64 | 698466 |
| 2023-03-03 | 1.95 | $2.62 | 951224 |
| 2023-03-02 | 1.94 | $1.97 | 260269 |
| 2023-03-01 | 1.96 | $1.81 | 58700 |
| 2023-02-28 | 1.96 | $1.80 | 95688 |
| 2023-02-27 | 1.97 | $1.76 | 148214 |
| 2023-02-24 | 1.97 | $1.90 | 306200 |
| 2023-02-23 | 1.97 | $1.66 | 123931 |
| 2023-02-22 | 1.98 | $1.52 | 256600 |
| 2023-02-21 | 1.99 | $1.44 | 390506 |
| 2023-02-17 | 2.01 | $1.67 | 457800 |
| 2023-02-16 | 2.01 | $1.68 | 334785 |
| 2023-02-15 | 2.02 | $1.80 | 2.9M |
| 2023-02-14 | 2.01 | $1.51 | 2.8M |
| 2023-02-13 | 2.00 | $1.10 | 2.6M |
| 2023-02-10 | 2.02 | $2.05 | 691807 |
| 2023-02-09 | 1.98 | $2.46 | 256802 |
| 2023-02-08 | 1.92 | $2.72 | 152331 |
| 2023-02-07 | 1.85 | $2.51 | 247748 |
| 2023-02-06 | 1.77 | $2.56 | 219251 |
| 2023-02-03 | 1.70 | $2.43 | 184599 |
| 2023-02-02 | 1.63 | $2.46 | 308482 |
| 2023-02-01 | 1.55 | $2.32 | 1.2M |
| 2023-01-31 | 1.49 | $1.86 | 211800 |
| 2023-01-30 | 1.45 | $1.90 | 254520 |
| 2023-01-27 | 1.39 | $1.90 | 199900 |
| 2023-01-26 | 1.33 | $1.89 | 150719 |
| 2023-01-25 | 1.28 | $1.85 | 142727 |
| 2023-01-24 | 1.23 | $1.76 | 303614 |
| 2023-01-23 | 1.19 | $1.74 | 178916 |
| 2023-01-20 | 1.14 | $1.69 | 521211 |
| 2023-01-19 | 1.09 | $1.82 | 364862 |
| 2023-01-18 | 1.02 | $1.58 | 263044 |
| 2023-01-17 | 0.97 | $1.33 | 356199 |
| 2023-01-13 | 0.93 | $1.51 | 265200 |
| 2023-01-12 | 0.88 | $1.28 | 177300 |
| 2023-01-11 | 0.84 | $1.35 | 560687 |
| 2023-01-10 | 0.79 | $1.20 | 340837 |
| 2023-01-09 | 0.75 | $1.06 | 84446 |
| 2023-01-06 | 0.71 | $0.99 | 101856 |
| 2023-01-05 | 0.68 | $1.01 | 149700 |
| 2023-01-04 | 0.64 | $1.01 | 80800 |
| 2023-01-03 | 0.61 | $1.00 | 186033 |
| 2022-12-30 | 0.58 | $1.06 | 296800 |
| 2022-12-29 | 0.54 | $0.72 | 274194 |
| 2022-12-28 | 0.52 | $0.81 | 160235 |
| 2022-12-27 | 0.50 | $0.79 | 275749 |
| 2022-12-23 | 0.47 | $0.88 | 446241 |
| 2022-12-22 | 0.44 | $1.02 | 947200 |
| 2022-12-21 | 0.41 | $0.72 | 400467 |
| 2022-12-20 | 0.39 | $0.64 | 566000 |
| 2022-12-19 | 0.37 | $0.50 | 225100 |
| 2022-12-16 | 0.36 | $0.50 | 613551 |
| 2022-12-15 | 0.35 | $0.49 | 394013 |
| 2022-12-14 | 0.35 | $0.49 | 370227 |
| 2022-12-13 | 0.34 | $0.48 | 405803 |
| 2022-12-12 | 0.33 | $0.45 | 431500 |
| 2022-12-09 | 0.33 | $0.34 | 167719 |
| 2022-12-08 | 0.33 | $0.35 | 105418 |
| 2022-12-07 | 0.33 | $0.34 | 85500 |
| 2022-12-06 | 0.33 | $0.31 | 70054 |
| 2022-12-05 | 0.33 | $0.32 | 95311 |
| 2022-12-02 | 0.34 | $0.33 | 130900 |
| 2022-12-01 | 0.34 | $0.32 | 99821 |
| 2022-11-30 | 0.35 | $0.32 | 106800 |
| 2022-11-29 | 0.35 | $0.32 | 154700 |
| 2022-11-28 | 0.36 | $0.31 | 126919 |
| 2022-11-25 | 0.36 | $0.30 | 158532 |
| 2022-11-23 | 0.37 | $0.31 | 122332 |
| 2022-11-22 | 0.37 | $0.31 | 207700 |
| 2022-11-21 | 0.38 | $0.31 | 369900 |
| 2022-11-18 | 0.38 | $0.34 | 68523 |
| 2022-11-17 | 0.39 | $0.35 | 57031 |
| 2022-11-16 | 0.40 | $0.36 | 97623 |
| 2022-11-15 | 0.40 | $0.34 | 126678 |
| 2022-11-14 | 0.41 | $0.34 | 327004 |
| 2022-11-11 | 0.42 | $0.32 | 181200 |
| 2022-11-10 | 0.43 | $0.35 | 79100 |
| 2022-11-09 | 0.44 | $0.35 | 276000 |
| 2022-11-08 | 0.45 | $0.39 | 158344 |
| 2022-11-07 | 0.45 | $0.40 | 53500 |
| 2022-11-04 | 0.47 | $0.41 | 67252 |
| 2022-11-03 | 0.48 | $0.41 | 93304 |
| 2022-11-02 | 0.49 | $0.40 | 56084 |
| 2022-11-01 | 0.50 | $0.41 | 90746 |
| 2022-10-31 | 0.51 | $0.41 | 61600 |
| 2022-10-28 | 0.53 | $0.40 | 264421 |
| 2022-10-27 | 0.54 | $0.42 | 135700 |
| 2022-10-26 | 0.55 | $0.42 | 96881 |
| 2022-10-25 | 0.56 | $0.43 | 54920 |
| 2022-10-24 | 0.57 | $0.42 | 98800 |
| 2022-10-21 | 0.59 | $0.43 | 80500 |
| 2022-10-20 | 0.60 | $0.48 | 111921 |
| 2022-10-19 | 0.61 | $0.50 | 34237 |
| 2022-10-18 | 0.63 | $0.51 | 61344 |
| 2022-10-17 | 0.65 | $0.50 | 41600 |
| 2022-10-14 | 0.66 | $0.49 | 79000 |
| 2022-10-13 | 0.68 | $0.52 | 77409 |
| 2022-10-12 | 0.70 | $0.56 | 49709 |
| 2022-10-11 | 0.71 | $0.57 | 54700 |
| 2022-10-10 | 0.73 | $0.62 | 73600 |
| 2022-10-07 | 0.74 | $0.62 | 24138 |
| 2022-10-06 | 0.76 | $0.63 | 63300 |
| 2022-10-05 | 0.77 | $0.61 | 146100 |
| 2022-10-04 | 0.79 | $0.70 | 105200 |
| 2022-10-03 | 0.80 | $0.69 | 202722 |
| 2022-09-30 | 0.82 | $0.64 | 61540 |
| 2022-09-29 | 0.84 | $0.61 | 107035 |
| 2022-09-28 | 0.86 | $0.66 | 76602 |
| 2022-09-27 | 0.88 | $0.67 | 56600 |
| 2022-09-26 | 0.90 | $0.70 | 13400 |
| 2022-09-23 | 0.93 | $0.71 | 89818 |
| 2022-09-22 | 0.95 | $0.78 | 22339 |
| 2022-09-21 | 0.96 | $0.81 | 14255 |
| 2022-09-20 | 0.97 | $0.81 | 156839 |
| 2022-09-19 | 0.98 | $0.86 | 42600 |
| 2022-09-16 | 0.99 | $0.87 | 63500 |
| 2022-09-15 | 1.00 | $0.86 | 77509 |
| 2022-09-14 | 1.01 | $0.87 | 31703 |
| 2022-09-13 | 1.02 | $0.87 | 68100 |
| 2022-09-12 | 1.03 | $0.88 | 123508 |
| 2022-09-09 | 1.04 | $0.90 | 113800 |
| 2022-09-08 | 1.06 | $0.91 | 206614 |
| 2022-09-07 | 1.07 | $0.95 | 214000 |
| 2022-09-06 | 1.07 | $0.99 | 66615 |
| 2022-09-02 | 1.08 | $1.01 | 68300 |
| 2022-09-01 | 1.09 | $1.01 | 63944 |
| 2022-08-31 | 1.09 | $1.01 | 98129 |
| 2022-08-30 | 1.08 | $1.09 | 85629 |
| 2022-08-29 | 1.08 | $1.16 | 61400 |
| 2022-08-26 | 1.08 | $1.20 | 122424 |
| 2022-08-25 | 1.07 | $1.18 | 354244 |
| 2022-08-24 | 1.07 | $1.05 | 113700 |
| 2022-08-23 | 1.07 | $1.02 | 78900 |
| 2022-08-22 | 1.08 | $1.00 | 52410 |
| 2022-08-19 | 1.08 | $1.02 | 52611 |
| 2022-08-18 | 1.09 | $1.06 | 40337 |
| 2022-08-17 | 1.10 | $1.04 | 101446 |
| 2022-08-16 | 1.11 | $1.06 | 82213 |
| 2022-08-15 | 1.12 | $1.08 | 60400 |
| 2022-08-12 | 1.13 | $1.10 | 98551 |
| 2022-08-11 | 1.14 | $1.16 | 82800 |
| 2022-08-10 | 1.15 | $1.16 | 272347 |
| 2022-08-09 | 1.16 | $1.02 | 334816 |
| 2022-08-08 | 1.18 | $1.26 | 427017 |
| 2022-08-05 | 1.18 | $1.06 | 148084 |
| 2022-08-04 | 1.20 | $0.99 | 121244 |
| 2022-08-03 | 1.23 | $0.95 | 329246 |
| 2022-08-02 | 1.25 | $1.06 | 106616 |
| 2022-08-01 | 1.27 | $1.10 | 110600 |
| 2022-07-29 | 1.29 | $1.11 | 50309 |
| 2022-07-28 | 1.31 | $1.11 | 181900 |
| 2022-07-27 | 1.33 | $1.13 | 101546 |
| 2022-07-26 | 1.36 | $1.09 | 155400 |
| 2022-07-25 | 1.38 | $1.11 | 151400 |
| 2022-07-22 | 1.41 | $1.15 | 198801 |
| 2022-07-21 | 1.44 | $1.25 | 86700 |
| 2022-07-20 | 1.47 | $1.27 | 71500 |
| 2022-07-19 | 1.49 | $1.28 | 80649 |
| 2022-07-18 | 1.51 | $1.26 | 311744 |
| 2022-07-15 | 1.53 | $1.33 | 93300 |
| 2022-07-14 | 1.56 | $1.39 | 179900 |
| 2022-07-13 | 1.58 | $1.29 | 152616 |
| 2022-07-12 | 1.60 | $1.36 | 105800 |
| 2022-07-11 | 1.63 | $1.37 | 336033 |
| 2022-07-08 | 1.66 | $1.47 | 28605 |
| 2022-07-07 | 1.68 | $1.49 | 57300 |
| 2022-07-06 | 1.71 | $1.42 | 129607 |
| 2022-07-05 | 1.73 | $1.49 | 128600 |
| 2022-07-01 | 1.74 | $1.46 | 120300 |
| 2022-06-30 | 1.75 | $1.56 | 105000 |
| 2022-06-29 | 1.76 | $1.51 | 117820 |
| 2022-06-28 | 1.77 | $1.58 | 99700 |
| 2022-06-27 | 1.78 | $1.63 | 149117 |
| 2022-06-24 | 1.78 | $1.68 | 2.5M |
| 2022-06-23 | 1.78 | $1.72 | 143704 |
| 2022-06-22 | 1.78 | $1.74 | 137535 |
| 2022-06-21 | 1.78 | $1.76 | 190808 |
| 2022-06-17 | 1.77 | $1.71 | 265134 |
| 2022-06-16 | 1.76 | $1.69 | 254900 |
| 2022-06-15 | 1.76 | $1.78 | 135600 |
| 2022-06-14 | 1.76 | $1.82 | 139527 |
| 2022-06-13 | 1.75 | $1.82 | 91100 |
| 2022-06-10 | 1.74 | $1.92 | 169405 |
| 2022-06-09 | 1.72 | $1.97 | 146643 |
| 2022-06-08 | 1.70 | $1.92 | 140009 |
| 2022-06-07 | 1.67 | $2.01 | 277900 |
| 2022-06-06 | 1.68 | $1.80 | 184908 |
| 2022-06-03 | 1.71 | $1.73 | 133100 |
| 2022-06-02 | 1.74 | $1.73 | 124410 |
| 2022-06-01 | 1.76 | $1.67 | 182821 |
| 2022-05-31 | 1.79 | $1.71 | 144000 |
| 2022-05-27 | 1.82 | $1.70 | 101306 |
| 2022-05-26 | 1.85 | $1.74 | 128467 |
| 2022-05-25 | 1.89 | $1.71 | 84300 |
| 2022-05-24 | 1.93 | $1.68 | 117811 |
| 2022-05-23 | 1.97 | $1.65 | 163600 |
| 2022-05-20 | 2.02 | $1.56 | 210400 |
| 2022-05-19 | 2.08 | $1.68 | 206500 |
| 2022-05-18 | 2.14 | $1.64 | 145800 |
| 2022-05-17 | 2.20 | $1.70 | 149855 |
| 2022-05-16 | 2.25 | $1.67 | 554456 |
| 2022-05-13 | 2.31 | $1.55 | 277600 |
| 2022-05-12 | 2.38 | $1.63 | 255700 |
| 2022-05-11 | 2.45 | $1.49 | 527580 |
| 2022-05-10 | 2.53 | $1.39 | 1.1M |
| 2022-05-09 | 2.61 | $2.24 | 198400 |
| 2022-05-06 | 2.64 | $2.26 | 191126 |
| 2022-05-05 | 2.68 | $2.32 | 123111 |
| 2022-05-04 | 2.71 | $2.27 | 263600 |
| 2022-05-03 | 2.75 | $2.29 | 208900 |
| 2022-05-02 | 2.79 | $2.23 | 655535 |
| 2022-04-29 | 2.83 | $2.29 | 329946 |
| 2022-04-28 | 2.89 | $2.46 | 213407 |
| 2022-04-27 | 2.93 | $2.53 | 149900 |
| 2022-04-26 | 2.97 | $2.55 | 165300 |
| 2022-04-25 | 3.01 | $2.70 | 376900 |
| 2022-04-22 | 3.05 | $2.71 | 145400 |
| 2022-04-21 | 3.09 | $2.82 | 106800 |
| 2022-04-20 | 3.13 | $2.83 | 124700 |
| 2022-04-19 | 3.16 | $2.81 | 115600 |
| 2022-04-18 | 3.20 | $2.84 | 167125 |
| 2022-04-14 | 3.24 | $2.95 | 72700 |
| 2022-04-13 | 3.26 | $2.98 | 93900 |
| 2022-04-12 | 3.29 | $3.04 | 217300 |
| 2022-04-11 | 3.31 | $3.00 | 124040 |
| 2022-04-08 | 3.34 | $2.97 | 181714 |
| 2022-04-07 | 3.36 | $2.96 | 334333 |
| 2022-04-06 | 3.39 | $2.99 | 363100 |
| 2022-04-05 | 3.41 | $3.02 | 505400 |
| 2022-04-04 | 3.44 | $3.09 | 642922 |
| 2022-04-01 | 3.45 | $3.15 | 369800 |
| 2022-03-31 | 3.46 | $3.31 | 109900 |
| 2022-03-30 | 3.47 | $3.29 | 124636 |
| 2022-03-29 | 3.48 | $3.42 | 90200 |
| 2022-03-28 | 3.47 | $3.39 | 88200 |
| 2022-03-25 | 3.49 | $3.49 | 100800 |
| 2022-03-24 | 3.50 | $3.53 | 47100 |
| 2022-03-23 | 3.50 | $3.50 | 45800 |
| 2022-03-22 | 3.50 | $3.50 | 64500 |
| 2022-03-21 | 3.50 | $3.54 | 54216 |
| 2022-03-18 | 3.50 | $3.59 | 159842 |
| 2022-03-17 | 3.51 | $3.52 | 59300 |
| 2022-03-16 | 3.52 | $3.51 | 143000 |
| 2022-03-15 | 3.53 | $3.44 | 70901 |
| 2022-03-14 | 3.54 | $3.49 | 162415 |
| 2022-03-11 | 3.55 | $3.51 | 70900 |
| 2022-03-10 | 3.58 | $3.48 | 90907 |
| 2022-03-09 | 3.60 | $3.52 | 42743 |
| 2022-03-08 | 3.62 | $3.44 | 126104 |
| 2022-03-07 | 3.64 | $3.36 | 131800 |
| 2022-03-04 | 3.67 | $3.42 | 106439 |
| 2022-03-03 | 3.69 | $3.41 | 165800 |
| 2022-03-02 | 3.72 | $3.45 | 105800 |
| 2022-03-01 | 3.75 | $3.39 | 129900 |
| 2022-02-28 | 3.78 | $3.66 | 123711 |
| 2022-02-25 | 3.79 | $3.66 | 64500 |
| 2022-02-24 | 3.81 | $3.59 | 189100 |
| 2022-02-23 | 3.82 | $3.56 | 145195 |
| 2022-02-22 | 3.85 | $3.53 | 104137 |
| 2022-02-18 | 3.88 | $3.56 | 109600 |
| 2022-02-17 | 3.89 | $3.68 | 137700 |
| 2022-02-16 | 3.90 | $3.77 | 154643 |
| 2022-02-15 | 3.91 | $3.69 | 223748 |
| 2022-02-14 | 3.93 | $3.54 | 368732 |
| 2022-02-11 | 3.97 | $3.81 | 254700 |
| 2022-02-10 | 4.00 | $4.01 | 90500 |
| 2022-02-09 | 4.01 | $3.95 | 75400 |
| 2022-02-08 | 4.03 | $4.00 | 123500 |
| 2022-02-07 | 4.05 | $3.84 | 298733 |
| 2022-02-04 | 4.07 | $3.86 | 152911 |
| 2022-02-03 | 4.10 | $3.89 | 144300 |
| 2022-02-02 | 4.12 | $3.98 | 58000 |
| 2022-02-01 | 4.14 | $4.02 | 62445 |
| 2022-01-31 | 4.17 | $4.04 | 73824 |
| 2022-01-28 | 4.18 | $3.91 | 67900 |
| 2022-01-27 | 4.20 | $3.87 | 71500 |
| 2022-01-26 | 4.22 | $3.95 | 63613 |
| 2022-01-25 | 4.24 | $4.12 | 69149 |
| 2022-01-24 | 4.26 | $4.07 | 173200 |
| 2022-01-21 | 4.27 | $3.88 | 131400 |
| 2022-01-20 | 4.29 | $3.89 | 104619 |
| 2022-01-19 | 4.30 | $3.94 | 159412 |
| 2022-01-18 | 4.31 | $4.08 | 114538 |
| 2022-01-14 | 4.32 | $4.30 | 54400 |
| 2022-01-13 | 4.32 | $4.32 | 101800 |
| 2022-01-12 | 4.32 | $4.30 | 77836 |
| 2022-01-11 | 4.32 | $4.30 | 105410 |
| 2022-01-10 | 4.32 | $4.37 | 51049 |
| 2022-01-07 | 4.32 | $4.37 | 39700 |
| 2022-01-06 | 4.32 | $4.32 | 96700 |
| 2022-01-05 | 4.33 | $4.39 | 63717 |
| 2022-01-04 | 4.34 | $4.45 | 78724 |
| 2022-01-03 | 4.35 | $4.45 | 40516 |
| 2021-12-31 | 4.35 | $4.34 | 110800 |
| 2021-12-30 | 4.35 | $4.24 | 116610 |
| 2021-12-29 | 4.35 | $4.37 | 103600 |
| 2021-12-28 | 4.34 | $4.34 | 143600 |
| 2021-12-27 | 4.34 | $4.39 | 81600 |
| 2021-12-23 | 4.33 | $4.33 | 65541 |
| 2021-12-22 | 4.35 | $4.25 | 62300 |
| 2021-12-21 | 4.37 | $4.23 | 65705 |
| 2021-12-20 | 4.39 | $4.15 | 121634 |
| 2021-12-17 | 4.42 | $4.23 | 195000 |
| 2021-12-16 | 4.44 | $4.31 | 106213 |
| 2021-12-15 | 4.45 | $4.32 | 130344 |
| 2021-12-14 | 4.47 | $4.24 | 228100 |
| 2021-12-13 | 4.51 | $4.23 | 190837 |
| 2021-12-10 | 4.55 | $4.36 | 83100 |
| 2021-12-09 | 4.55 | $4.45 | 98820 |
| 2021-12-08 | 4.54 | $4.56 | 91618 |
| 2021-12-07 | 4.53 | $4.58 | 119400 |
| 2021-12-06 | 4.52 | $4.63 | 144505 |
| 2021-12-03 | 4.50 | $4.36 | 145549 |
| 2021-12-02 | 4.49 | $4.44 | 84846 |
| 2021-12-01 | 4.48 | $4.24 | 191617 |
| 2021-11-30 | 4.48 | $4.13 | 107000 |
| 2021-11-29 | 4.48 | $4.27 | 130800 |
| 2021-11-26 | 4.45 | $4.37 | 118900 |
| 2021-11-24 | 4.43 | $4.57 | 135147 |
| 2021-11-23 | 4.39 | $4.71 | 83700 |
| 2021-11-22 | 4.34 | $4.71 | 92800 |
| 2021-11-19 | 4.30 | $4.61 | 97400 |
| 2021-11-18 | 4.29 | $4.73 | 146624 |
| 2021-11-17 | 4.28 | $4.53 | 157111 |
| 2021-11-16 | 4.26 | $4.71 | 130100 |
| 2021-11-15 | 4.22 | $4.92 | 190400 |
| 2021-11-12 | 4.17 | $5.02 | 368100 |
| 2021-11-11 | 4.12 | $4.41 | 165546 |
| 2021-11-10 | 4.11 | $4.27 | 86200 |
| 2021-11-09 | 4.11 | $4.33 | 94912 |
| 2021-11-08 | 4.10 | $4.36 | 129700 |
| 2021-11-05 | 4.10 | $4.33 | 152364 |
| 2021-11-04 | 4.10 | $4.11 | 188447 |
| 2021-11-03 | 4.10 | $4.27 | 117111 |
| 2021-11-02 | 4.10 | $4.17 | 151424 |
| 2021-11-01 | 4.09 | $4.13 | 215702 |
| 2021-10-29 | 4.08 | $3.82 | 235537 |
| 2021-10-28 | 4.08 | $3.89 | 204500 |
| 2021-10-27 | 4.06 | $3.80 | 137500 |
| 2021-10-26 | 4.05 | $3.76 | 268759 |
| 2021-10-25 | 4.04 | $3.90 | 714752 |
| 2021-10-22 | 4.03 | $4.40 | 183402 |
| 2021-10-21 | 3.98 | $4.41 | 244830 |
| 2021-10-20 | 3.94 | $4.24 | 282800 |
| 2021-10-19 | 3.89 | $3.86 | 274960 |
| 2021-10-18 | 3.86 | $3.96 | 247909 |
| 2021-10-15 | 3.82 | $4.02 | 190500 |
| 2021-10-14 | 3.78 | $4.18 | 140800 |
| 2021-10-13 | 3.71 | $4.23 | 139928 |
| 2021-10-12 | 3.64 | $4.23 | 172011 |
| 2021-10-11 | 3.58 | $4.26 | 369800 |
| 2021-10-08 | 3.52 | $4.44 | 388600 |
| 2021-10-07 | 3.45 | $4.08 | 314913 |
| 2021-10-06 | 3.41 | $4.17 | 285700 |
| 2021-10-05 | 3.37 | $3.99 | 455816 |
| 2021-10-04 | 3.34 | $3.92 | 425746 |
| 2021-10-01 | 3.33 | $3.79 | 387400 |
| 2021-09-30 | 3.32 | $3.63 | 377905 |
| 2021-09-29 | 3.33 | $3.59 | 289400 |
| 2021-09-28 | 3.34 | $3.46 | 569903 |
| 2021-09-27 | 3.36 | $3.64 | 682600 |
| 2021-09-24 | 3.38 | $3.48 | 863041 |
| 2021-09-23 | 3.39 | $3.53 | 343100 |
| 2021-09-22 | 3.40 | $3.34 | 391900 |
| 2021-09-21 | 3.42 | $3.19 | 353227 |
| 2021-09-20 | 3.46 | $3.26 | 582818 |
| 2021-09-17 | 3.48 | $3.15 | 5.2M |
| 2021-09-16 | 3.52 | $2.80 | 647159 |
| 2021-09-15 | 3.58 | $2.88 | 521515 |
| 2021-09-14 | 3.63 | $2.98 | 365223 |
| 2021-09-13 | 3.69 | $3.06 | 431100 |
| 2021-09-10 | 3.74 | $3.14 | 472347 |
| 2021-09-09 | 3.79 | $3.22 | 403818 |
| 2021-09-08 | 3.83 | $3.36 | 275936 |
| 2021-09-07 | 3.86 | $3.37 | 475338 |
| 2021-09-03 | 3.89 | $3.71 | 187016 |
| 2021-09-02 | 3.92 | $3.69 | 91931 |
| 2021-09-01 | 3.94 | $3.74 | 92001 |
| 2021-08-31 | 3.96 | $3.81 | 48429 |
| 2021-08-30 | 3.98 | $3.77 | 80123 |
| 2021-08-27 | 4.02 | $4.03 | 158978 |
| 2021-08-26 | 4.03 | $3.71 | 118741 |
| 2021-08-25 | 4.07 | $3.77 | 74109 |
| 2021-08-24 | 4.10 | $3.81 | 70018 |
| 2021-08-23 | 4.12 | $3.85 | 66547 |
| 2021-08-20 | 4.14 | $3.79 | 96125 |
| 2021-08-19 | 4.16 | $3.85 | 95543 |
| 2021-08-18 | 4.19 | $3.98 | 99114 |
| 2021-08-17 | 4.21 | $4.00 | 76345 |
| 2021-08-16 | 4.23 | $4.05 | 80800 |
| 2021-08-13 | 4.25 | $4.10 | 75042 |
| 2021-08-12 | 4.27 | $4.11 | 86222 |
| 2021-08-11 | 4.30 | $4.14 | 91325 |
| 2021-08-10 | 4.34 | $4.01 | 205600 |
| 2021-08-09 | 4.38 | $3.96 | 123611 |
| 2021-08-06 | 4.43 | $4.16 | 119947 |
| 2021-08-05 | 4.47 | $4.11 | 195640 |
| 2021-08-04 | 4.51 | $4.24 | 132546 |
| 2021-08-03 | 4.55 | $4.25 | 130425 |
| 2021-08-02 | 4.60 | $4.39 | 57005 |
| 2021-07-30 | 4.66 | $4.38 | 80200 |
| 2021-07-29 | 4.73 | $4.47 | 162300 |
| 2021-07-28 | 4.79 | $4.37 | 132427 |
| 2021-07-27 | 4.86 | $4.16 | 98508 |
| 2021-07-26 | 4.94 | $4.28 | 118000 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
10.57
2026-07-24
Close Price
$10.28
Vol: 230941
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
0.34
Average
7.59
Maximum
13.66
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 10.57 | $10.28 | 230941 |
| 2026-07-23 | 10.60 | $9.99 | 228243 |
| 2026-07-22 | 10.66 | $9.94 | 204210 |
| 2026-07-21 | 10.74 | $10.19 | 273437 |
| 2026-07-20 | 10.79 | $10.31 | 213139 |
| 2026-07-17 | 10.84 | $10.25 | 185300 |
| 2026-07-16 | 10.91 | $10.37 | 402500 |
| 2026-07-15 | 10.96 | $10.13 | 382400 |
| 2026-07-14 | 11.05 | $10.83 | 154800 |
| 2026-07-13 | 11.07 | $11.17 | 190056 |
| 2026-07-10 | 11.06 | $11.17 | 241311 |
| 2026-07-09 | 11.05 | $11.18 | 188870 |
| 2026-07-08 | 11.04 | $11.57 | 150200 |
| 2026-07-07 | 10.98 | $11.52 | 212850 |
| 2026-07-06 | 10.93 | $11.35 | 197525 |
| 2026-07-02 | 10.88 | $11.54 | 283500 |
| 2026-07-01 | 10.81 | $11.38 | 270703 |
| 2026-06-30 | 10.75 | $11.10 | 466000 |
| 2026-06-29 | 10.72 | $11.10 | 517389 |
| 2026-06-26 | 10.68 | $11.15 | 1.3M |
| 2026-06-25 | 10.63 | $10.76 | 263000 |
| 2026-06-24 | 10.61 | $10.95 | 408700 |
| 2026-06-23 | 10.58 | $10.95 | 289600 |
| 2026-06-22 | 10.54 | $10.73 | 302497 |
| 2026-06-18 | 10.52 | $10.50 | 328803 |
| 2026-06-17 | 10.52 | $10.49 | 245340 |
| 2026-06-16 | 10.52 | $10.56 | 254516 |
| 2026-06-15 | 10.52 | $10.36 | 211900 |
| 2026-06-12 | 10.53 | $10.45 | 282910 |
| 2026-06-11 | 10.54 | $10.44 | 311011 |
| 2026-06-10 | 10.55 | $10.44 | 276000 |
| 2026-06-09 | 10.56 | $10.26 | 252900 |
| 2026-06-08 | 10.60 | $10.21 | 205537 |
| 2026-06-05 | 10.64 | $10.28 | 310239 |
| 2026-06-04 | 10.67 | $10.09 | 419309 |
| 2026-06-03 | 10.73 | $9.89 | 539643 |
| 2026-06-02 | 10.82 | $10.43 | 288532 |
| 2026-06-01 | 10.86 | $10.48 | 250900 |
| 2026-05-29 | 10.91 | $10.45 | 305900 |
| 2026-05-28 | 10.95 | $10.52 | 280748 |
| 2026-05-27 | 11.00 | $10.72 | 311021 |
| 2026-05-26 | 11.03 | $10.78 | 267021 |
| 2026-05-22 | 11.05 | $10.80 | 301317 |
| 2026-05-21 | 11.08 | $10.85 | 391024 |
| 2026-05-20 | 11.10 | $10.94 | 197206 |
| 2026-05-19 | 11.12 | $11.06 | 155800 |
| 2026-05-18 | 11.13 | $11.06 | 175629 |
| 2026-05-15 | 11.14 | $10.85 | 368238 |
| 2026-05-14 | 11.17 | $10.63 | 235511 |
| 2026-05-13 | 11.22 | $10.74 | 318136 |
| 2026-05-12 | 11.27 | $10.59 | 532000 |
| 2026-05-11 | 11.35 | $10.17 | 223311 |
| 2026-05-08 | 11.47 | $10.53 | 281100 |
| 2026-05-07 | 11.57 | $10.85 | 401500 |
| 2026-05-06 | 11.64 | $10.44 | 857100 |
| 2026-05-05 | 11.77 | $11.87 | 139798 |
| 2026-05-04 | 11.76 | $11.65 | 111500 |
| 2026-05-01 | 11.77 | $11.82 | 91500 |
| 2026-04-30 | 11.77 | $11.90 | 85500 |
| 2026-04-29 | 11.75 | $11.85 | 116913 |
| 2026-04-28 | 11.74 | $12.25 | 216028 |
| 2026-04-27 | 11.69 | $12.12 | 168100 |
| 2026-04-24 | 11.64 | $12.02 | 171042 |
| 2026-04-23 | 11.60 | $11.94 | 91800 |
| 2026-04-22 | 11.57 | $11.68 | 113922 |
| 2026-04-21 | 11.56 | $11.86 | 84400 |
| 2026-04-20 | 11.52 | $11.93 | 211230 |
| 2026-04-17 | 11.48 | $11.91 | 167500 |
| 2026-04-16 | 11.43 | $11.80 | 184000 |
| 2026-04-15 | 11.40 | $11.73 | 362500 |
| 2026-04-14 | 11.36 | $11.62 | 132033 |
| 2026-04-13 | 11.33 | $11.48 | 126800 |
| 2026-04-10 | 11.32 | $11.47 | 112232 |
| 2026-04-09 | 11.30 | $11.73 | 211843 |
| 2026-04-08 | 11.26 | $11.48 | 192120 |
| 2026-04-07 | 11.23 | $11.26 | 183300 |
| 2026-04-06 | 11.23 | $11.11 | 147904 |
| 2026-04-02 | 11.24 | $10.97 | 139000 |
| 2026-04-01 | 11.27 | $10.99 | 124427 |
| 2026-03-31 | 11.30 | $11.25 | 117033 |
| 2026-03-30 | 11.31 | $11.31 | 84600 |
| 2026-03-27 | 11.31 | $11.13 | 122638 |
| 2026-03-26 | 11.33 | $11.49 | 101727 |
| 2026-03-25 | 11.31 | $11.41 | 145900 |
| 2026-03-24 | 11.30 | $11.30 | 137000 |
| 2026-03-23 | 11.30 | $11.36 | 152300 |
| 2026-03-20 | 11.29 | $11.06 | 271529 |
| 2026-03-19 | 11.32 | $11.06 | 123800 |
| 2026-03-18 | 11.35 | $11.27 | 183700 |
| 2026-03-17 | 11.35 | $11.42 | 119100 |
| 2026-03-16 | 11.35 | $11.36 | 122100 |
| 2026-03-13 | 11.35 | $11.31 | 110900 |
| 2026-03-12 | 11.35 | $11.30 | 171600 |
| 2026-03-11 | 11.36 | $11.14 | 238169 |
| 2026-03-10 | 11.38 | $11.58 | 284737 |
| 2026-03-09 | 11.36 | $11.50 | 210300 |
| 2026-03-06 | 11.34 | $11.63 | 302800 |
| 2026-03-05 | 11.31 | $11.63 | 327736 |
| 2026-03-04 | 11.28 | $11.68 | 248448 |
| 2026-03-03 | 11.23 | $11.60 | 299900 |
| 2026-03-02 | 11.20 | $11.54 | 303300 |
| 2026-02-27 | 11.16 | $11.39 | 295500 |
| 2026-02-26 | 11.14 | $11.36 | 400900 |
| 2026-02-25 | 11.11 | $11.27 | 422100 |
| 2026-02-24 | 11.10 | $11.05 | 720524 |
| 2026-02-23 | 11.10 | $10.69 | 436400 |
| 2026-02-20 | 11.14 | $10.89 | 558800 |
| 2026-02-19 | 11.17 | $11.13 | 476400 |
| 2026-02-18 | 11.17 | $11.01 | 285659 |
| 2026-02-17 | 11.19 | $11.29 | 436625 |
| 2026-02-13 | 11.18 | $11.09 | 219300 |
| 2026-02-12 | 11.19 | $11.07 | 291728 |
| 2026-02-11 | 11.20 | $11.06 | 196606 |
| 2026-02-10 | 11.22 | $11.14 | 229400 |
| 2026-02-09 | 11.23 | $10.98 | 204944 |
| 2026-02-06 | 11.25 | $11.31 | 246521 |
| 2026-02-05 | 11.25 | $11.25 | 286200 |
| 2026-02-04 | 11.25 | $11.18 | 434700 |
| 2026-02-03 | 11.26 | $11.07 | 276435 |
| 2026-02-02 | 11.27 | $11.22 | 212600 |
| 2026-01-30 | 11.28 | $11.05 | 304925 |
| 2026-01-29 | 11.30 | $10.97 | 217335 |
| 2026-01-28 | 11.34 | $10.81 | 192707 |
| 2026-01-27 | 11.40 | $10.85 | 154000 |
| 2026-01-26 | 11.45 | $11.03 | 104930 |
| 2026-01-23 | 11.50 | $11.06 | 160414 |
| 2026-01-22 | 11.54 | $11.16 | 182949 |
| 2026-01-21 | 11.58 | $11.24 | 260300 |
| 2026-01-20 | 11.62 | $11.03 | 183014 |
| 2026-01-16 | 11.68 | $11.07 | 216447 |
| 2026-01-15 | 11.75 | $11.25 | 191700 |
| 2026-01-14 | 11.80 | $11.29 | 235315 |
| 2026-01-13 | 11.85 | $11.08 | 142800 |
| 2026-01-12 | 11.93 | $11.27 | 125027 |
| 2026-01-09 | 12.00 | $11.31 | 204500 |
| 2026-01-08 | 12.08 | $11.70 | 187237 |
| 2026-01-07 | 12.12 | $11.33 | 142930 |
| 2026-01-06 | 12.20 | $11.15 | 169800 |
| 2026-01-05 | 12.31 | $11.42 | 203788 |
| 2026-01-02 | 12.40 | $11.38 | 239900 |
| 2025-12-31 | 12.51 | $12.63 | 199422 |
| 2025-12-30 | 12.50 | $12.56 | 147204 |
| 2025-12-29 | 12.49 | $12.48 | 89000 |
| 2025-12-26 | 12.49 | $12.54 | 103000 |
| 2025-12-24 | 12.49 | $12.68 | 45800 |
| 2025-12-23 | 12.47 | $12.71 | 79949 |
| 2025-12-22 | 12.44 | $12.88 | 101200 |
| 2025-12-19 | 12.39 | $12.74 | 193400 |
| 2025-12-18 | 12.36 | $13.03 | 159723 |
| 2025-12-17 | 12.29 | $12.78 | 139300 |
| 2025-12-16 | 12.24 | $12.81 | 115122 |
| 2025-12-15 | 12.18 | $12.82 | 168318 |
| 2025-12-12 | 12.11 | $12.67 | 96900 |
| 2025-12-11 | 12.05 | $12.65 | 173617 |
| 2025-12-10 | 11.99 | $12.24 | 211018 |
| 2025-12-09 | 11.96 | $12.19 | 110646 |
| 2025-12-08 | 11.93 | $11.92 | 111937 |
| 2025-12-05 | 11.94 | $12.11 | 94241 |
| 2025-12-04 | 11.92 | $12.20 | 87377 |
| 2025-12-03 | 11.89 | $12.28 | 85100 |
| 2025-12-02 | 11.85 | $12.10 | 127300 |
| 2025-12-01 | 11.82 | $11.83 | 99300 |
| 2025-11-28 | 11.82 | $11.95 | 30500 |
| 2025-11-26 | 11.80 | $12.00 | 102600 |
| 2025-11-25 | 11.78 | $11.95 | 102800 |
| 2025-11-24 | 11.77 | $11.85 | 125900 |
| 2025-11-21 | 11.76 | $11.70 | 267400 |
| 2025-11-20 | 11.76 | $11.23 | 135300 |
| 2025-11-19 | 11.82 | $11.35 | 191400 |
| 2025-11-18 | 11.87 | $11.64 | 116439 |
| 2025-11-17 | 11.89 | $11.66 | 145711 |
| 2025-11-14 | 11.92 | $11.68 | 109900 |
| 2025-11-13 | 11.94 | $11.95 | 144973 |
| 2025-11-12 | 11.94 | $12.04 | 122800 |
| 2025-11-11 | 11.93 | $12.04 | 156900 |
| 2025-11-10 | 11.92 | $11.97 | 196293 |
| 2025-11-07 | 11.92 | $12.14 | 181286 |
| 2025-11-06 | 11.89 | $12.19 | 234300 |
| 2025-11-05 | 11.86 | $12.40 | 167100 |
| 2025-11-04 | 11.80 | $12.06 | 183991 |
| 2025-11-03 | 11.78 | $11.74 | 237006 |
| 2025-10-31 | 11.78 | $11.84 | 247949 |
| 2025-10-30 | 11.77 | $11.73 | 162349 |
| 2025-10-29 | 11.78 | $11.91 | 214810 |
| 2025-10-28 | 11.76 | $11.63 | 153924 |
| 2025-10-27 | 11.78 | $11.80 | 144200 |
| 2025-10-24 | 11.78 | $11.89 | 108645 |
| 2025-10-23 | 11.76 | $11.87 | 105100 |
| 2025-10-22 | 11.75 | $11.93 | 84903 |
| 2025-10-21 | 11.73 | $11.86 | 77425 |
| 2025-10-20 | 11.72 | $11.83 | 103900 |
| 2025-10-17 | 11.71 | $11.79 | 166737 |
| 2025-10-16 | 11.70 | $11.65 | 273148 |
| 2025-10-15 | 11.71 | $12.13 | 215800 |
| 2025-10-14 | 11.66 | $12.30 | 106629 |
| 2025-10-13 | 11.60 | $11.99 | 169247 |
| 2025-10-10 | 11.55 | $11.82 | 186900 |
| 2025-10-09 | 11.53 | $12.05 | 119006 |
| 2025-10-08 | 11.47 | $12.30 | 103810 |
| 2025-10-07 | 11.38 | $12.11 | 188100 |
| 2025-10-06 | 11.31 | $11.85 | 134738 |
| 2025-10-03 | 11.25 | $11.66 | 126421 |
| 2025-10-02 | 11.21 | $11.41 | 309800 |
| 2025-10-01 | 11.19 | $11.15 | 153360 |
| 2025-09-30 | 11.19 | $11.39 | 87800 |
| 2025-09-29 | 11.17 | $11.26 | 102700 |
| 2025-09-26 | 11.16 | $11.58 | 105444 |
| 2025-09-25 | 11.11 | $11.32 | 132027 |
| 2025-09-24 | 11.09 | $11.30 | 133400 |
| 2025-09-23 | 11.07 | $11.16 | 122025 |
| 2025-09-22 | 11.06 | $11.46 | 188600 |
| 2025-09-19 | 11.02 | $11.20 | 353006 |
| 2025-09-18 | 11.00 | $11.14 | 170311 |
| 2025-09-17 | 10.99 | $11.13 | 254200 |
| 2025-09-16 | 10.97 | $10.90 | 145129 |
| 2025-09-15 | 10.98 | $10.89 | 166200 |
| 2025-09-12 | 10.99 | $11.03 | 93705 |
| 2025-09-11 | 10.98 | $11.06 | 104800 |
| 2025-09-10 | 10.97 | $10.78 | 108600 |
| 2025-09-09 | 10.99 | $11.06 | 145368 |
| 2025-09-08 | 10.99 | $11.27 | 144521 |
| 2025-09-05 | 10.96 | $11.37 | 168500 |
| 2025-09-04 | 10.91 | $11.66 | 270800 |
| 2025-09-03 | 10.84 | $11.16 | 111000 |
| 2025-09-02 | 10.80 | $11.33 | 257200 |
| 2025-08-29 | 10.75 | $11.05 | 214029 |
| 2025-08-28 | 10.71 | $10.87 | 252900 |
| 2025-08-27 | 10.70 | $10.70 | 152046 |
| 2025-08-26 | 10.70 | $10.49 | 180800 |
| 2025-08-25 | 10.72 | $10.50 | 140600 |
| 2025-08-22 | 10.74 | $10.87 | 192000 |
| 2025-08-21 | 10.73 | $10.90 | 171716 |
| 2025-08-20 | 10.71 | $11.03 | 308027 |
| 2025-08-19 | 10.68 | $10.91 | 181223 |
| 2025-08-18 | 10.65 | $10.66 | 99419 |
| 2025-08-15 | 10.65 | $10.92 | 245000 |
| 2025-08-14 | 10.62 | $11.07 | 195200 |
| 2025-08-13 | 10.58 | $10.88 | 185200 |
| 2025-08-12 | 10.55 | $10.69 | 164500 |
| 2025-08-11 | 10.53 | $10.74 | 254600 |
| 2025-08-08 | 10.51 | $10.24 | 348733 |
| 2025-08-07 | 10.54 | $10.71 | 669701 |
| 2025-08-06 | 10.52 | $10.18 | 386103 |
| 2025-08-05 | 10.56 | $10.26 | 111416 |
| 2025-08-04 | 10.59 | $10.27 | 111000 |
| 2025-08-01 | 10.62 | $10.13 | 226300 |
| 2025-07-31 | 10.67 | $10.41 | 178232 |
| 2025-07-30 | 10.70 | $10.35 | 91801 |
| 2025-07-29 | 10.74 | $10.49 | 110230 |
| 2025-07-28 | 10.76 | $10.42 | 127866 |
| 2025-07-25 | 10.80 | $10.63 | 152000 |
| 2025-07-24 | 10.81 | $10.66 | 142200 |
| 2025-07-23 | 10.83 | $10.91 | 137546 |
| 2025-07-22 | 10.82 | $10.89 | 114000 |
| 2025-07-21 | 10.81 | $10.66 | 93300 |
| 2025-07-18 | 10.83 | $10.80 | 109700 |
| 2025-07-17 | 10.83 | $10.90 | 158700 |
| 2025-07-16 | 10.83 | $10.84 | 107200 |
| 2025-07-15 | 10.83 | $10.76 | 215021 |
| 2025-07-14 | 10.83 | $10.81 | 164700 |
| 2025-07-11 | 10.84 | $10.77 | 157526 |
| 2025-07-10 | 10.84 | $10.86 | 149598 |
| 2025-07-09 | 10.84 | $11.00 | 204353 |
| 2025-07-08 | 10.82 | $11.04 | 190400 |
| 2025-07-07 | 10.80 | $10.94 | 241600 |
| 2025-07-03 | 10.79 | $11.04 | 177411 |
| 2025-07-02 | 10.76 | $10.87 | 308100 |
| 2025-07-01 | 10.75 | $11.00 | 244100 |
| 2025-06-30 | 10.72 | $11.12 | 266500 |
| 2025-06-27 | 10.68 | $10.69 | 416200 |
| 2025-06-26 | 10.68 | $10.56 | 153000 |
| 2025-06-25 | 10.69 | $10.44 | 151900 |
| 2025-06-24 | 10.72 | $10.53 | 358200 |
| 2025-06-23 | 10.74 | $10.52 | 210700 |
| 2025-06-20 | 10.76 | $10.39 | 420300 |
| 2025-06-18 | 10.80 | $10.11 | 237053 |
| 2025-06-17 | 10.87 | $10.47 | 370600 |
| 2025-06-16 | 10.91 | $10.48 | 220336 |
| 2025-06-13 | 10.96 | $10.43 | 188666 |
| 2025-06-12 | 11.02 | $10.65 | 177439 |
| 2025-06-11 | 11.05 | $10.66 | 204511 |
| 2025-06-10 | 11.10 | $10.74 | 365121 |
| 2025-06-09 | 11.13 | $10.92 | 356111 |
| 2025-06-06 | 11.16 | $10.92 | 344926 |
| 2025-06-05 | 11.18 | $10.96 | 552607 |
| 2025-06-04 | 11.20 | $11.75 | 315425 |
| 2025-06-03 | 11.15 | $11.96 | 623637 |
| 2025-06-02 | 11.06 | $11.28 | 634943 |
| 2025-05-30 | 11.04 | $10.80 | 269450 |
| 2025-05-29 | 11.06 | $10.84 | 279544 |
| 2025-05-28 | 11.09 | $10.76 | 248852 |
| 2025-05-27 | 11.12 | $10.82 | 100430 |
| 2025-05-23 | 11.15 | $10.85 | 131300 |
| 2025-05-22 | 11.18 | $10.97 | 258500 |
| 2025-05-21 | 11.21 | $11.03 | 221408 |
| 2025-05-20 | 11.22 | $11.18 | 362055 |
| 2025-05-19 | 11.23 | $10.72 | 222225 |
| 2025-05-16 | 11.28 | $11.06 | 438238 |
| 2025-05-15 | 11.31 | $11.00 | 158200 |
| 2025-05-14 | 11.34 | $11.01 | 220100 |
| 2025-05-13 | 11.37 | $11.17 | 199500 |
| 2025-05-12 | 11.40 | $11.13 | 308719 |
| 2025-05-09 | 11.42 | $11.16 | 434141 |
| 2025-05-08 | 11.45 | $11.92 | 160100 |
| 2025-05-07 | 11.40 | $11.63 | 95800 |
| 2025-05-06 | 11.38 | $11.57 | 77423 |
| 2025-05-05 | 11.36 | $11.67 | 101282 |
| 2025-05-02 | 11.32 | $11.69 | 105300 |
| 2025-05-01 | 11.29 | $11.33 | 95202 |
| 2025-04-30 | 11.28 | $11.43 | 142014 |
| 2025-04-29 | 11.26 | $11.59 | 108935 |
| 2025-04-28 | 11.23 | $11.51 | 136214 |
| 2025-04-25 | 11.20 | $11.18 | 119373 |
| 2025-04-24 | 11.20 | $11.14 | 84125 |
| 2025-04-23 | 11.21 | $11.16 | 234308 |
| 2025-04-22 | 11.22 | $11.18 | 158939 |
| 2025-04-21 | 11.22 | $10.89 | 123845 |
| 2025-04-17 | 11.25 | $11.07 | 135008 |
| 2025-04-16 | 11.27 | $11.19 | 88000 |
| 2025-04-15 | 11.28 | $11.17 | 104274 |
| 2025-04-14 | 11.29 | $11.10 | 154700 |
| 2025-04-11 | 11.31 | $11.08 | 338363 |
| 2025-04-10 | 11.34 | $10.79 | 359549 |
| 2025-04-09 | 11.40 | $10.77 | 234100 |
| 2025-04-08 | 11.46 | $10.54 | 193341 |
| 2025-04-07 | 11.56 | $10.53 | 271314 |
| 2025-04-04 | 11.67 | $10.81 | 287900 |
| 2025-04-03 | 11.76 | $11.08 | 201400 |
| 2025-04-02 | 11.83 | $11.39 | 153903 |
| 2025-04-01 | 11.88 | $11.53 | 163700 |
| 2025-03-31 | 11.91 | $11.57 | 200789 |
| 2025-03-28 | 11.95 | $11.53 | 97400 |
| 2025-03-27 | 11.99 | $11.63 | 136500 |
| 2025-03-26 | 12.03 | $11.87 | 256536 |
| 2025-03-25 | 12.05 | $11.48 | 270900 |
| 2025-03-24 | 12.11 | $11.69 | 100600 |
| 2025-03-21 | 12.15 | $11.93 | 220707 |
| 2025-03-20 | 12.17 | $11.99 | 113149 |
| 2025-03-19 | 12.19 | $12.05 | 169900 |
| 2025-03-18 | 12.21 | $12.14 | 155800 |
| 2025-03-17 | 12.21 | $12.26 | 175055 |
| 2025-03-14 | 12.21 | $12.28 | 206502 |
| 2025-03-13 | 12.20 | $11.83 | 131800 |
| 2025-03-12 | 12.24 | $11.94 | 134611 |
| 2025-03-11 | 12.27 | $11.95 | 150500 |
| 2025-03-10 | 12.31 | $11.89 | 178906 |
| 2025-03-07 | 12.35 | $12.01 | 128200 |
| 2025-03-06 | 12.39 | $12.10 | 148845 |
| 2025-03-05 | 12.42 | $12.78 | 196767 |
| 2025-03-04 | 12.38 | $11.96 | 241912 |
| 2025-03-03 | 12.42 | $11.73 | 268607 |
| 2025-02-28 | 12.50 | $12.14 | 218200 |
| 2025-02-27 | 12.53 | $12.69 | 106633 |
| 2025-02-26 | 12.52 | $12.79 | 90216 |
| 2025-02-25 | 12.49 | $12.88 | 145833 |
| 2025-02-24 | 12.45 | $13.00 | 187168 |
| 2025-02-21 | 12.39 | $12.51 | 136344 |
| 2025-02-20 | 12.38 | $12.70 | 274016 |
| 2025-02-19 | 12.34 | $13.38 | 223292 |
| 2025-02-18 | 12.23 | $12.76 | 213847 |
| 2025-02-14 | 12.18 | $12.35 | 139446 |
| 2025-02-13 | 12.16 | $12.10 | 121962 |
| 2025-02-12 | 12.16 | $11.82 | 102650 |
| 2025-02-11 | 12.20 | $11.88 | 119700 |
| 2025-02-10 | 12.23 | $11.87 | 120212 |
| 2025-02-07 | 12.27 | $11.82 | 118262 |
| 2025-02-06 | 12.32 | $12.12 | 75729 |
| 2025-02-05 | 12.34 | $12.06 | 87100 |
| 2025-02-04 | 12.37 | $11.92 | 98800 |
| 2025-02-03 | 12.42 | $11.99 | 119126 |
| 2025-01-31 | 12.46 | $12.19 | 81515 |
| 2025-01-30 | 12.49 | $12.49 | 73600 |
| 2025-01-29 | 12.49 | $12.42 | 71200 |
| 2025-01-28 | 12.50 | $12.51 | 67200 |
| 2025-01-27 | 12.50 | $12.54 | 118054 |
| 2025-01-24 | 12.49 | $12.36 | 117200 |
| 2025-01-23 | 12.51 | $12.20 | 126838 |
| 2025-01-22 | 12.54 | $12.10 | 179300 |
| 2025-01-21 | 12.59 | $12.37 | 154500 |
| 2025-01-17 | 12.61 | $12.12 | 134500 |
| 2025-01-16 | 12.66 | $12.09 | 121900 |
| 2025-01-15 | 12.72 | $12.39 | 135700 |
| 2025-01-14 | 12.76 | $12.32 | 147529 |
| 2025-01-13 | 12.80 | $12.01 | 268223 |
| 2025-01-10 | 12.89 | $11.85 | 288900 |
| 2025-01-08 | 13.00 | $12.32 | 158200 |
| 2025-01-07 | 13.07 | $12.18 | 226726 |
| 2025-01-06 | 13.16 | $12.06 | 279323 |
| 2025-01-03 | 13.28 | $12.28 | 252600 |
| 2025-01-02 | 13.38 | $12.73 | 326802 |
| 2024-12-31 | 13.45 | $13.46 | 205900 |
| 2024-12-30 | 13.45 | $13.28 | 102731 |
| 2024-12-27 | 13.46 | $13.38 | 125821 |
| 2024-12-26 | 13.47 | $13.65 | 154480 |
| 2024-12-24 | 13.45 | $13.20 | 50736 |
| 2024-12-23 | 13.48 | $13.02 | 148000 |
| 2024-12-20 | 13.53 | $13.13 | 279200 |
| 2024-12-19 | 13.57 | $13.01 | 246400 |
| 2024-12-18 | 13.63 | $13.35 | 139000 |
| 2024-12-17 | 13.66 | $13.83 | 132127 |
| 2024-12-16 | 13.64 | $13.99 | 117300 |
| 2024-12-13 | 13.61 | $13.88 | 57000 |
| 2024-12-12 | 13.58 | $13.86 | 87400 |
| 2024-12-11 | 13.55 | $14.15 | 276900 |
| 2024-12-10 | 13.49 | $13.91 | 136103 |
| 2024-12-09 | 13.44 | $14.00 | 182434 |
| 2024-12-06 | 13.38 | $14.12 | 177003 |
| 2024-12-05 | 13.30 | $14.30 | 207752 |
| 2024-12-04 | 13.20 | $14.31 | 597500 |
| 2024-12-03 | 13.08 | $13.27 | 151900 |
| 2024-12-02 | 13.06 | $13.46 | 131600 |
| 2024-11-29 | 13.02 | $13.73 | 92600 |
| 2024-11-27 | 12.95 | $13.64 | 94043 |
| 2024-11-26 | 12.87 | $13.52 | 127400 |
| 2024-11-25 | 12.81 | $13.57 | 168000 |
| 2024-11-22 | 12.72 | $13.46 | 133200 |
| 2024-11-21 | 12.65 | $13.32 | 116902 |
| 2024-11-20 | 12.58 | $12.99 | 187731 |
| 2024-11-19 | 12.53 | $13.10 | 130735 |
| 2024-11-18 | 12.47 | $13.08 | 176400 |
| 2024-11-15 | 12.41 | $12.90 | 187677 |
| 2024-11-14 | 12.36 | $12.85 | 357000 |
| 2024-11-13 | 12.31 | $13.17 | 170600 |
| 2024-11-12 | 12.21 | $13.47 | 203000 |
| 2024-11-11 | 12.08 | $13.41 | 155481 |
| 2024-11-08 | 11.94 | $13.14 | 176118 |
| 2024-11-07 | 11.82 | $12.64 | 227940 |
| 2024-11-06 | 11.73 | $13.30 | 367003 |
| 2024-11-05 | 11.57 | $12.83 | 161482 |
| 2024-11-04 | 11.43 | $11.94 | 176100 |
| 2024-11-01 | 11.38 | $12.30 | 154958 |
| 2024-10-31 | 11.28 | $12.15 | 202700 |
| 2024-10-30 | 11.19 | $12.16 | 155600 |
| 2024-10-29 | 11.09 | $11.79 | 204146 |
| 2024-10-28 | 11.01 | $12.06 | 242300 |
| 2024-10-25 | 10.90 | $12.11 | 388900 |
| 2024-10-24 | 10.78 | $12.65 | 1.1M |
| 2024-10-23 | 10.58 | $10.35 | 133822 |
| 2024-10-22 | 10.60 | $10.44 | 183800 |
| 2024-10-21 | 10.62 | $10.44 | 385611 |
| 2024-10-18 | 10.64 | $10.56 | 304320 |
| 2024-10-17 | 10.65 | $10.65 | 112700 |
| 2024-10-16 | 10.65 | $10.93 | 209200 |
| 2024-10-15 | 10.62 | $10.61 | 273931 |
| 2024-10-14 | 10.62 | $10.30 | 252500 |
| 2024-10-11 | 10.65 | $10.63 | 454273 |
| 2024-10-10 | 10.66 | $10.18 | 596612 |
| 2024-10-09 | 10.71 | $9.37 | 744904 |
| 2024-10-08 | 10.85 | $9.56 | 771356 |
| 2024-10-07 | 10.98 | $9.49 | 1.2M |
| 2024-10-04 | 11.14 | $11.20 | 112306 |
| 2024-10-03 | 11.13 | $11.02 | 172400 |
| 2024-10-02 | 11.14 | $10.93 | 138122 |
| 2024-10-01 | 11.17 | $11.02 | 132111 |
| 2024-09-30 | 11.18 | $11.27 | 173800 |
| 2024-09-27 | 11.17 | $11.38 | 210423 |
| 2024-09-26 | 11.15 | $11.44 | 412700 |
| 2024-09-25 | 11.12 | $10.82 | 202641 |
| 2024-09-24 | 11.15 | $11.05 | 320476 |
| 2024-09-23 | 11.16 | $11.37 | 216200 |
| 2024-09-20 | 11.14 | $11.36 | 443823 |
| 2024-09-19 | 11.12 | $11.52 | 216800 |
| 2024-09-18 | 11.08 | $11.29 | 194642 |
| 2024-09-17 | 11.06 | $11.21 | 408600 |
| 2024-09-16 | 11.04 | $10.98 | 118925 |
| 2024-09-13 | 11.05 | $10.96 | 88016 |
| 2024-09-12 | 11.05 | $10.75 | 162833 |
| 2024-09-11 | 11.09 | $10.67 | 217132 |
| 2024-09-10 | 11.13 | $10.89 | 115605 |
| 2024-09-09 | 11.16 | $11.17 | 213549 |
| 2024-09-06 | 11.15 | $10.86 | 115000 |
| 2024-09-05 | 11.18 | $11.12 | 142300 |
| 2024-09-04 | 11.19 | $10.88 | 122519 |
| 2024-09-03 | 11.22 | $11.01 | 146823 |
| 2024-08-30 | 11.25 | $11.23 | 175546 |
| 2024-08-29 | 11.25 | $11.00 | 193711 |
| 2024-08-28 | 11.27 | $11.02 | 155000 |
| 2024-08-27 | 11.30 | $11.23 | 114302 |
| 2024-08-26 | 11.31 | $11.24 | 237100 |
| 2024-08-23 | 11.32 | $11.29 | 214000 |
| 2024-08-22 | 11.32 | $11.10 | 150312 |
| 2024-08-21 | 11.34 | $11.23 | 138508 |
| 2024-08-20 | 11.35 | $11.26 | 158200 |
| 2024-08-19 | 11.36 | $11.29 | 163928 |
| 2024-08-16 | 11.37 | $11.58 | 287200 |
| 2024-08-15 | 11.35 | $11.44 | 209634 |
| 2024-08-14 | 11.34 | $11.21 | 234000 |
| 2024-08-13 | 11.35 | $11.14 | 308011 |
| 2024-08-12 | 11.38 | $10.51 | 329039 |
| 2024-08-09 | 11.47 | $11.48 | 309600 |
| 2024-08-08 | 11.47 | $11.27 | 368800 |
| 2024-08-07 | 11.49 | $11.65 | 198400 |
| 2024-08-06 | 11.47 | $11.65 | 246300 |
| 2024-08-05 | 11.45 | $11.22 | 321138 |
| 2024-08-02 | 11.47 | $11.35 | 139200 |
| 2024-08-01 | 11.49 | $11.91 | 157811 |
| 2024-07-31 | 11.44 | $12.21 | 184033 |
| 2024-07-30 | 11.36 | $12.27 | 141900 |
| 2024-07-29 | 11.27 | $11.95 | 121200 |
| 2024-07-26 | 11.20 | $12.09 | 179400 |
| 2024-07-25 | 11.10 | $11.82 | 171600 |
| 2024-07-24 | 11.03 | $11.58 | 130731 |
| 2024-07-23 | 10.97 | $11.53 | 161416 |
| 2024-07-22 | 10.91 | $11.30 | 197907 |
| 2024-07-19 | 10.87 | $10.85 | 125000 |
| 2024-07-18 | 10.87 | $11.05 | 109406 |
| 2024-07-17 | 10.85 | $11.31 | 236000 |
| 2024-07-16 | 10.80 | $11.39 | 323183 |
| 2024-07-15 | 10.74 | $10.98 | 246200 |
| 2024-07-12 | 10.71 | $10.67 | 267818 |
| 2024-07-11 | 10.72 | $10.54 | 169724 |
| 2024-07-10 | 10.74 | $10.37 | 119800 |
| 2024-07-09 | 10.77 | $10.35 | 127740 |
| 2024-07-08 | 10.82 | $10.44 | 211500 |
| 2024-07-05 | 10.86 | $10.12 | 241841 |
| 2024-07-03 | 10.94 | $10.57 | 115100 |
| 2024-07-02 | 10.98 | $10.60 | 414500 |
| 2024-07-01 | 11.02 | $10.85 | 198500 |
| 2024-06-28 | 11.03 | $10.55 | 1.4M |
| 2024-06-27 | 11.08 | $10.54 | 144035 |
| 2024-06-26 | 11.14 | $10.81 | 179324 |
| 2024-06-25 | 11.18 | $10.50 | 265709 |
| 2024-06-24 | 11.25 | $10.93 | 219100 |
| 2024-06-21 | 11.28 | $11.01 | 316900 |
| 2024-06-20 | 11.31 | $11.09 | 182600 |
| 2024-06-18 | 11.33 | $10.84 | 186337 |
| 2024-06-17 | 11.38 | $10.93 | 188400 |
| 2024-06-14 | 11.43 | $10.75 | 164100 |
| 2024-06-13 | 11.50 | $10.86 | 144534 |
| 2024-06-12 | 11.57 | $10.98 | 248400 |
| 2024-06-11 | 11.63 | $10.77 | 179911 |
| 2024-06-10 | 11.72 | $10.99 | 301800 |
| 2024-06-07 | 11.80 | $11.13 | 129300 |
| 2024-06-06 | 11.87 | $11.34 | 165940 |
| 2024-06-05 | 11.93 | $11.46 | 201897 |
| 2024-06-04 | 11.98 | $11.50 | 248523 |
| 2024-06-03 | 12.03 | $11.79 | 319002 |
| 2024-05-31 | 12.05 | $11.80 | 216805 |
| 2024-05-30 | 12.08 | $12.00 | 376200 |
| 2024-05-29 | 12.09 | $11.94 | 173523 |
| 2024-05-28 | 12.10 | $11.98 | 259435 |
| 2024-05-24 | 12.12 | $12.05 | 386500 |
| 2024-05-23 | 12.12 | $12.93 | 228846 |
| 2024-05-22 | 12.04 | $13.50 | 193727 |
| 2024-05-21 | 11.88 | $13.47 | 379800 |
| 2024-05-20 | 11.72 | $13.86 | 484550 |
| 2024-05-17 | 11.49 | $13.16 | 318689 |
| 2024-05-16 | 11.32 | $12.60 | 141315 |
| 2024-05-15 | 11.18 | $12.50 | 364700 |
| 2024-05-14 | 11.04 | $12.23 | 201700 |
| 2024-05-13 | 10.92 | $11.96 | 397902 |
| 2024-05-10 | 10.81 | $12.18 | 825928 |
| 2024-05-09 | 10.66 | $10.91 | 237000 |
| 2024-05-08 | 10.64 | $10.73 | 199800 |
| 2024-05-07 | 10.63 | $10.54 | 136600 |
| 2024-05-06 | 10.64 | $10.35 | 152038 |
| 2024-05-03 | 10.67 | $10.33 | 156054 |
| 2024-05-02 | 10.70 | $10.42 | 137437 |
| 2024-05-01 | 10.73 | $10.69 | 151800 |
| 2024-04-30 | 10.74 | $10.47 | 197800 |
| 2024-04-29 | 10.77 | $10.60 | 180600 |
| 2024-04-26 | 10.78 | $10.75 | 105800 |
| 2024-04-25 | 10.79 | $10.94 | 150304 |
| 2024-04-24 | 10.77 | $10.90 | 173300 |
| 2024-04-23 | 10.76 | $10.73 | 152814 |
| 2024-04-22 | 10.76 | $10.47 | 152000 |
| 2024-04-19 | 10.79 | $10.63 | 216200 |
| 2024-04-18 | 10.81 | $10.33 | 225300 |
| 2024-04-17 | 10.86 | $10.29 | 265400 |
| 2024-04-16 | 10.92 | $10.79 | 141300 |
| 2024-04-15 | 10.93 | $10.73 | 155300 |
| 2024-04-12 | 10.95 | $10.85 | 182650 |
| 2024-04-11 | 10.96 | $11.13 | 144600 |
| 2024-04-10 | 10.94 | $11.27 | 231340 |
| 2024-04-09 | 10.91 | $11.35 | 264100 |
| 2024-04-08 | 10.86 | $11.31 | 224000 |
| 2024-04-05 | 10.82 | $11.21 | 203391 |
| 2024-04-04 | 10.78 | $11.08 | 330816 |
| 2024-04-03 | 10.74 | $10.76 | 214612 |
| 2024-04-02 | 10.74 | $10.37 | 182700 |
| 2024-04-01 | 10.78 | $10.36 | 354000 |
| 2024-03-28 | 10.82 | $10.69 | 2.4M |
| 2024-03-27 | 10.84 | $10.62 | 434123 |
| 2024-03-26 | 10.86 | $10.11 | 512861 |
| 2024-03-25 | 10.94 | $10.17 | 528959 |
| 2024-03-22 | 11.02 | $10.11 | 741400 |
| 2024-03-21 | 11.12 | $10.86 | 191425 |
| 2024-03-20 | 11.15 | $10.55 | 277600 |
| 2024-03-19 | 11.21 | $10.72 | 154182 |
| 2024-03-18 | 11.26 | $10.69 | 175244 |
| 2024-03-15 | 11.32 | $10.77 | 183200 |
| 2024-03-14 | 11.38 | $10.60 | 197019 |
| 2024-03-13 | 11.46 | $10.66 | 302700 |
| 2024-03-12 | 11.54 | $10.67 | 377403 |
| 2024-03-11 | 11.64 | $10.10 | 274741 |
| 2024-03-08 | 11.80 | $10.04 | 330400 |
| 2024-03-07 | 11.98 | $10.58 | 238600 |
| 2024-03-06 | 12.13 | $10.38 | 403600 |
| 2024-03-05 | 12.31 | $10.35 | 685327 |
| 2024-03-04 | 12.52 | $10.85 | 754900 |
| 2024-03-01 | 12.70 | $11.90 | 1.1M |
| 2024-02-29 | 12.78 | $13.94 | 416949 |
| 2024-02-28 | 12.66 | $13.95 | 178279 |
| 2024-02-27 | 12.52 | $13.76 | 289400 |
| 2024-02-26 | 12.39 | $13.69 | 286700 |
| 2024-02-23 | 12.26 | $13.60 | 266806 |
| 2024-02-22 | 12.11 | $13.34 | 462786 |
| 2024-02-21 | 11.98 | $13.27 | 274526 |
| 2024-02-20 | 11.85 | $13.39 | 439000 |
| 2024-02-16 | 11.69 | $13.19 | 395903 |
| 2024-02-15 | 11.53 | $12.74 | 331800 |
| 2024-02-14 | 11.40 | $12.55 | 658800 |
| 2024-02-13 | 11.28 | $11.62 | 214300 |
| 2024-02-12 | 11.24 | $11.78 | 266000 |
| 2024-02-09 | 11.19 | $11.68 | 299124 |
| 2024-02-08 | 11.14 | $11.40 | 289100 |
| 2024-02-07 | 11.11 | $10.97 | 376943 |
| 2024-02-06 | 11.12 | $11.26 | 315549 |
| 2024-02-05 | 11.11 | $11.30 | 360100 |
| 2024-02-02 | 11.09 | $11.41 | 1.8M |
| 2024-02-01 | 11.05 | $12.16 | 317355 |
| 2024-01-31 | 10.94 | $11.57 | 309000 |
| 2024-01-30 | 10.87 | $11.62 | 180200 |
| 2024-01-29 | 10.79 | $11.60 | 161032 |
| 2024-01-26 | 10.71 | $11.34 | 298005 |
| 2024-01-25 | 10.64 | $11.59 | 180537 |
| 2024-01-24 | 10.54 | $11.62 | 225823 |
| 2024-01-23 | 10.43 | $11.71 | 256226 |
| 2024-01-22 | 10.29 | $11.69 | 466700 |
| 2024-01-19 | 10.15 | $11.50 | 545000 |
| 2024-01-18 | 10.00 | $12.03 | 820920 |
| 2024-01-17 | 9.79 | $11.90 | 2.3M |
| 2024-01-16 | 9.57 | $9.89 | 209501 |
| 2024-01-12 | 9.54 | $9.93 | 170200 |
| 2024-01-11 | 9.49 | $9.89 | 161700 |
| 2024-01-10 | 9.45 | $9.92 | 170268 |
| 2024-01-09 | 9.40 | $10.08 | 162300 |
| 2024-01-08 | 9.33 | $10.07 | 207650 |
| 2024-01-05 | 9.25 | $9.90 | 195845 |
| 2024-01-04 | 9.19 | $9.71 | 254832 |
| 2024-01-03 | 9.13 | $10.23 | 377800 |
| 2024-01-02 | 9.01 | $9.71 | 209248 |
| 2023-12-29 | 8.94 | $9.46 | 286503 |
| 2023-12-28 | 8.89 | $9.74 | 302924 |
| 2023-12-27 | 8.80 | $10.16 | 294701 |
| 2023-12-26 | 8.65 | $9.63 | 239600 |
| 2023-12-22 | 8.55 | $9.29 | 294061 |
| 2023-12-21 | 8.47 | $8.90 | 252176 |
| 2023-12-20 | 8.43 | $8.47 | 254500 |
| 2023-12-19 | 8.42 | $8.52 | 390814 |
| 2023-12-18 | 8.41 | $8.31 | 378100 |
| 2023-12-15 | 8.42 | $8.47 | 310700 |
| 2023-12-14 | 8.42 | $8.84 | 508333 |
| 2023-12-13 | 8.37 | $8.79 | 235721 |
| 2023-12-12 | 8.33 | $8.56 | 194226 |
| 2023-12-11 | 8.31 | $8.67 | 337427 |
| 2023-12-08 | 8.27 | $8.69 | 243000 |
| 2023-12-07 | 8.22 | $8.49 | 403800 |
| 2023-12-06 | 8.20 | $8.42 | 842700 |
| 2023-12-05 | 8.17 | $8.64 | 957644 |
| 2023-12-04 | 8.12 | $8.64 | 3.0M |
| 2023-12-01 | 8.07 | $8.32 | 195900 |
| 2023-11-30 | 8.04 | $8.27 | 146061 |
| 2023-11-29 | 8.02 | $8.22 | 162440 |
| 2023-11-28 | 8.00 | $8.23 | 312700 |
| 2023-11-27 | 7.97 | $8.38 | 225259 |
| 2023-11-24 | 7.93 | $8.29 | 219346 |
| 2023-11-22 | 7.89 | $8.19 | 209500 |
| 2023-11-21 | 7.86 | $8.28 | 535160 |
| 2023-11-20 | 7.81 | $8.09 | 424026 |
| 2023-11-17 | 7.79 | $8.12 | 543600 |
| 2023-11-16 | 7.75 | $8.21 | 719000 |
| 2023-11-15 | 7.70 | $8.98 | 672400 |
| 2023-11-14 | 7.57 | $9.46 | 2.2M |
| 2023-11-13 | 7.37 | $6.85 | 521500 |
| 2023-11-10 | 7.42 | $7.35 | 553549 |
| 2023-11-09 | 7.43 | $7.41 | 883500 |
| 2023-11-08 | 7.43 | $7.42 | 290830 |
| 2023-11-07 | 7.43 | $7.27 | 300318 |
| 2023-11-06 | 7.45 | $7.40 | 165828 |
| 2023-11-03 | 7.46 | $7.44 | 511600 |
| 2023-11-02 | 7.46 | $7.45 | 198600 |
| 2023-11-01 | 7.46 | $7.45 | 140437 |
| 2023-10-31 | 7.46 | $7.49 | 246247 |
| 2023-10-30 | 7.46 | $7.51 | 322600 |
| 2023-10-27 | 7.45 | $7.32 | 296120 |
| 2023-10-26 | 7.46 | $7.36 | 267900 |
| 2023-10-25 | 7.47 | $7.42 | 179643 |
| 2023-10-24 | 7.48 | $7.35 | 198103 |
| 2023-10-23 | 7.49 | $7.31 | 324132 |
| 2023-10-20 | 7.51 | $7.44 | 300500 |
| 2023-10-19 | 7.52 | $7.48 | 283700 |
| 2023-10-18 | 7.53 | $7.56 | 371002 |
| 2023-10-17 | 7.52 | $7.49 | 173100 |
| 2023-10-16 | 7.53 | $7.50 | 223140 |
| 2023-10-13 | 7.53 | $7.50 | 311500 |
| 2023-10-12 | 7.53 | $7.35 | 239000 |
| 2023-10-11 | 7.55 | $7.46 | 225500 |
| 2023-10-10 | 7.56 | $7.50 | 246208 |
| 2023-10-09 | 7.57 | $7.47 | 232500 |
| 2023-10-06 | 7.58 | $7.44 | 168752 |
| 2023-10-05 | 7.59 | $7.36 | 247200 |
| 2023-10-04 | 7.62 | $7.55 | 540177 |
| 2023-10-03 | 7.62 | $7.11 | 318300 |
| 2023-10-02 | 7.68 | $7.17 | 568149 |
| 2023-09-29 | 7.73 | $7.36 | 2.2M |
| 2023-09-28 | 7.77 | $7.38 | 2.4M |
| 2023-09-27 | 7.81 | $8.94 | 687900 |
| 2023-09-26 | 7.69 | $8.64 | 649453 |
| 2023-09-25 | 7.59 | $8.98 | 2.4M |
| 2023-09-22 | 7.44 | $7.44 | 163200 |
| 2023-09-21 | 7.44 | $7.33 | 234401 |
| 2023-09-20 | 7.46 | $7.44 | 286008 |
| 2023-09-19 | 7.46 | $7.70 | 173902 |
| 2023-09-18 | 7.43 | $7.63 | 222448 |
| 2023-09-15 | 7.41 | $7.67 | 370786 |
| 2023-09-14 | 7.39 | $7.84 | 460822 |
| 2023-09-13 | 7.34 | $7.70 | 302245 |
| 2023-09-12 | 7.30 | $7.68 | 180647 |
| 2023-09-11 | 7.26 | $7.71 | 387316 |
| 2023-09-08 | 7.21 | $7.35 | 263043 |
| 2023-09-07 | 7.20 | $7.16 | 291736 |
| 2023-09-06 | 7.20 | $7.17 | 290700 |
| 2023-09-05 | 7.20 | $7.54 | 339600 |
| 2023-09-01 | 7.17 | $7.75 | 264700 |
| 2023-08-31 | 7.11 | $7.50 | 241049 |
| 2023-08-30 | 7.07 | $7.77 | 398975 |
| 2023-08-29 | 6.99 | $7.49 | 438265 |
| 2023-08-28 | 6.94 | $7.31 | 493221 |
| 2023-08-25 | 6.90 | $7.29 | 161300 |
| 2023-08-24 | 6.86 | $7.31 | 145025 |
| 2023-08-23 | 6.81 | $7.49 | 180200 |
| 2023-08-22 | 6.74 | $7.22 | 275150 |
| 2023-08-21 | 6.69 | $7.60 | 302812 |
| 2023-08-18 | 6.60 | $7.92 | 246903 |
| 2023-08-17 | 6.46 | $7.64 | 316000 |
| 2023-08-16 | 6.33 | $7.86 | 344400 |
| 2023-08-15 | 6.17 | $8.24 | 272900 |
| 2023-08-14 | 5.95 | $7.93 | 740026 |
| 2023-08-11 | 5.75 | $7.83 | 1.1M |
| 2023-08-10 | 5.53 | $7.96 | 2.4M |
| 2023-08-09 | 5.27 | $7.21 | 1.7M |
| 2023-08-08 | 5.07 | $5.63 | 100725 |
| 2023-08-07 | 5.01 | $5.66 | 195900 |
| 2023-08-04 | 4.94 | $5.36 | 129922 |
| 2023-08-03 | 4.89 | $5.45 | 162200 |
| 2023-08-02 | 4.83 | $5.11 | 79999 |
| 2023-08-01 | 4.81 | $5.37 | 167803 |
| 2023-07-31 | 4.75 | $5.30 | 226538 |
| 2023-07-28 | 4.69 | $5.26 | 195798 |
| 2023-07-27 | 4.63 | $4.84 | 70100 |
| 2023-07-26 | 4.61 | $4.98 | 49600 |
| 2023-07-25 | 4.57 | $4.97 | 71520 |
| 2023-07-24 | 4.52 | $4.80 | 109800 |
| 2023-07-21 | 4.49 | $4.90 | 177751 |
| 2023-07-20 | 4.45 | $4.62 | 53000 |
| 2023-07-19 | 4.43 | $4.50 | 68800 |
| 2023-07-18 | 4.43 | $4.48 | 93209 |
| 2023-07-17 | 4.42 | $4.26 | 64400 |
| 2023-07-14 | 4.44 | $4.15 | 85335 |
| 2023-07-13 | 4.47 | $4.30 | 111530 |
| 2023-07-12 | 4.49 | $4.33 | 90333 |
| 2023-07-11 | 4.50 | $4.41 | 80112 |
| 2023-07-10 | 4.51 | $4.32 | 274447 |
| 2023-07-07 | 4.53 | $3.96 | 244800 |
| 2023-07-06 | 4.59 | $4.14 | 227300 |
| 2023-07-05 | 4.64 | $4.23 | 178206 |
| 2023-07-03 | 4.68 | $4.40 | 78737 |
| 2023-06-30 | 4.71 | $4.46 | 164383 |
| 2023-06-29 | 4.74 | $4.54 | 113712 |
| 2023-06-28 | 4.76 | $4.61 | 129100 |
| 2023-06-27 | 4.78 | $4.57 | 266700 |
| 2023-06-26 | 4.80 | $4.75 | 427000 |
| 2023-06-23 | 4.81 | $4.59 | 2.6M |
| 2023-06-22 | 4.83 | $4.71 | 211958 |
| 2023-06-21 | 4.84 | $4.66 | 173248 |
| 2023-06-20 | 4.86 | $4.63 | 352341 |
| 2023-06-16 | 4.88 | $4.55 | 402445 |
| 2023-06-15 | 4.92 | $4.29 | 279549 |
| 2023-06-14 | 4.99 | $4.43 | 204400 |
| 2023-06-13 | 5.04 | $4.65 | 239516 |
| 2023-06-12 | 5.09 | $4.92 | 178200 |
| 2023-06-09 | 5.10 | $5.09 | 108240 |
| 2023-06-08 | 5.10 | $5.28 | 106900 |
| 2023-06-07 | 5.09 | $5.27 | 138000 |
| 2023-06-06 | 5.07 | $5.20 | 137000 |
| 2023-06-05 | 5.05 | $5.11 | 161100 |
| 2023-06-02 | 5.05 | $5.25 | 284600 |
| 2023-06-01 | 5.03 | $5.52 | 364000 |
| 2023-05-31 | 4.97 | $5.26 | 114300 |
| 2023-05-30 | 4.94 | $5.15 | 152493 |
| 2023-05-26 | 4.92 | $5.26 | 144237 |
| 2023-05-25 | 4.89 | $5.37 | 179300 |
| 2023-05-24 | 4.83 | $5.68 | 302370 |
| 2023-05-23 | 4.75 | $6.21 | 552300 |
| 2023-05-22 | 4.59 | $6.27 | 506585 |
| 2023-05-19 | 4.41 | $5.73 | 367178 |
| 2023-05-18 | 4.28 | $5.20 | 261609 |
| 2023-05-17 | 4.18 | $5.29 | 502462 |
| 2023-05-16 | 4.06 | $5.30 | 1.3M |
| 2023-05-15 | 3.93 | $4.09 | 237944 |
| 2023-05-12 | 3.91 | $4.22 | 124812 |
| 2023-05-11 | 3.88 | $4.37 | 157305 |
| 2023-05-10 | 3.83 | $4.45 | 101200 |
| 2023-05-09 | 3.77 | $4.37 | 387774 |
| 2023-05-08 | 3.70 | $4.67 | 268628 |
| 2023-05-05 | 3.60 | $4.58 | 186800 |
| 2023-05-04 | 3.50 | $4.33 | 217245 |
| 2023-05-03 | 3.41 | $4.60 | 275200 |
| 2023-05-02 | 3.28 | $4.41 | 413900 |
| 2023-05-01 | 3.16 | $4.72 | 696900 |
| 2023-04-28 | 3.00 | $4.13 | 724900 |
| 2023-04-27 | 2.88 | $3.44 | 187029 |
| 2023-04-26 | 2.82 | $3.38 | 407473 |
| 2023-04-25 | 2.76 | $3.05 | 292909 |
| 2023-04-24 | 2.73 | $3.18 | 1.7M |
| 2023-04-21 | 2.69 | $2.70 | 1.4M |
| 2023-04-20 | 2.69 | $2.68 | 16.0M |
| 2023-04-19 | 2.69 | $1.65 | 4.3M |
| 2023-04-18 | 2.80 | $1.80 | 3.2M |
| 2023-04-17 | 2.90 | $3.48 | 76000 |
| 2023-04-14 | 2.84 | $3.21 | 42139 |
| 2023-04-13 | 2.80 | $3.33 | 76041 |
| 2023-04-12 | 2.75 | $3.17 | 228116 |
| 2023-04-11 | 2.70 | $3.30 | 131984 |
| 2023-04-10 | 2.64 | $3.01 | 59301 |
| 2023-04-06 | 2.60 | $2.98 | 73000 |
| 2023-04-05 | 2.56 | $2.76 | 74410 |
| 2023-04-04 | 2.54 | $2.93 | 126800 |
| 2023-04-03 | 2.50 | $2.78 | 45600 |
| 2023-03-31 | 2.47 | $2.82 | 98859 |
| 2023-03-30 | 2.43 | $2.73 | 75842 |
| 2023-03-29 | 2.40 | $2.60 | 72229 |
| 2023-03-28 | 2.38 | $2.48 | 54200 |
| 2023-03-27 | 2.37 | $2.48 | 67022 |
| 2023-03-24 | 2.35 | $2.52 | 69300 |
| 2023-03-23 | 2.34 | $2.51 | 150649 |
| 2023-03-22 | 2.32 | $2.37 | 31800 |
| 2023-03-21 | 2.31 | $2.46 | 97520 |
| 2023-03-20 | 2.30 | $2.36 | 126000 |
| 2023-03-17 | 2.29 | $2.31 | 354500 |
| 2023-03-16 | 2.29 | $2.48 | 72430 |
| 2023-03-15 | 2.27 | $2.51 | 159900 |
| 2023-03-14 | 2.24 | $2.50 | 122802 |
| 2023-03-13 | 2.22 | $2.43 | 388238 |
| 2023-03-10 | 2.19 | $2.44 | 138115 |
| 2023-03-09 | 2.17 | $2.81 | 136615 |
| 2023-03-08 | 2.10 | $2.80 | 167188 |
| 2023-03-07 | 2.03 | $2.72 | 172506 |
| 2023-03-06 | 1.95 | $2.64 | 698466 |
| 2023-03-03 | 1.88 | $2.62 | 951224 |
| 2023-03-02 | 1.80 | $1.97 | 260269 |
| 2023-03-01 | 1.78 | $1.81 | 58700 |
| 2023-02-28 | 1.78 | $1.80 | 95688 |
| 2023-02-27 | 1.78 | $1.76 | 148214 |
| 2023-02-24 | 1.78 | $1.90 | 306200 |
| 2023-02-23 | 1.77 | $1.66 | 123931 |
| 2023-02-22 | 1.78 | $1.52 | 256600 |
| 2023-02-21 | 1.81 | $1.44 | 390506 |
| 2023-02-17 | 1.85 | $1.67 | 457800 |
| 2023-02-16 | 1.87 | $1.68 | 334785 |
| 2023-02-15 | 1.88 | $1.80 | 2.9M |
| 2023-02-14 | 1.89 | $1.51 | 2.8M |
| 2023-02-13 | 1.93 | $1.10 | 2.6M |
| 2023-02-10 | 2.02 | $2.05 | 691807 |
| 2023-02-09 | 2.02 | $2.46 | 256802 |
| 2023-02-08 | 1.97 | $2.72 | 152331 |
| 2023-02-07 | 1.89 | $2.51 | 247748 |
| 2023-02-06 | 1.83 | $2.56 | 219251 |
| 2023-02-03 | 1.75 | $2.43 | 184599 |
| 2023-02-02 | 1.68 | $2.46 | 308482 |
| 2023-02-01 | 1.60 | $2.32 | 1.2M |
| 2023-01-31 | 1.52 | $1.86 | 211800 |
| 2023-01-30 | 1.49 | $1.90 | 254520 |
| 2023-01-27 | 1.44 | $1.90 | 199900 |
| 2023-01-26 | 1.40 | $1.89 | 150719 |
| 2023-01-25 | 1.34 | $1.85 | 142727 |
| 2023-01-24 | 1.29 | $1.76 | 303614 |
| 2023-01-23 | 1.24 | $1.74 | 178916 |
| 2023-01-20 | 1.19 | $1.69 | 521211 |
| 2023-01-19 | 1.14 | $1.82 | 364862 |
| 2023-01-18 | 1.06 | $1.58 | 263044 |
| 2023-01-17 | 1.01 | $1.33 | 356199 |
| 2023-01-13 | 0.98 | $1.51 | 265200 |
| 2023-01-12 | 0.92 | $1.28 | 177300 |
| 2023-01-11 | 0.88 | $1.35 | 560687 |
| 2023-01-10 | 0.83 | $1.20 | 340837 |
| 2023-01-09 | 0.79 | $1.06 | 84446 |
| 2023-01-06 | 0.76 | $0.99 | 101856 |
| 2023-01-05 | 0.74 | $1.01 | 149700 |
| 2023-01-04 | 0.71 | $1.01 | 80800 |
| 2023-01-03 | 0.68 | $1.00 | 186033 |
| 2022-12-30 | 0.65 | $1.06 | 296800 |
| 2022-12-29 | 0.60 | $0.72 | 274194 |
| 2022-12-28 | 0.59 | $0.81 | 160235 |
| 2022-12-27 | 0.57 | $0.79 | 275749 |
| 2022-12-23 | 0.55 | $0.88 | 446241 |
| 2022-12-22 | 0.51 | $1.02 | 947200 |
| 2022-12-21 | 0.46 | $0.72 | 400467 |
| 2022-12-20 | 0.43 | $0.64 | 566000 |
| 2022-12-19 | 0.41 | $0.50 | 225100 |
| 2022-12-16 | 0.40 | $0.50 | 613551 |
| 2022-12-15 | 0.39 | $0.49 | 394013 |
| 2022-12-14 | 0.38 | $0.49 | 370227 |
| 2022-12-13 | 0.37 | $0.48 | 405803 |
| 2022-12-12 | 0.35 | $0.45 | 431500 |
| 2022-12-09 | 0.34 | $0.34 | 167719 |
| 2022-12-08 | 0.34 | $0.35 | 105418 |
| 2022-12-07 | 0.34 | $0.34 | 85500 |
| 2022-12-06 | 0.34 | $0.31 | 70054 |
| 2022-12-05 | 0.35 | $0.32 | 95311 |
| 2022-12-02 | 0.35 | $0.33 | 130900 |
| 2022-12-01 | 0.35 | $0.32 | 99821 |
| 2022-11-30 | 0.35 | $0.32 | 106800 |
| 2022-11-29 | 0.36 | $0.32 | 154700 |
| 2022-11-28 | 0.36 | $0.31 | 126919 |
| 2022-11-25 | 0.37 | $0.30 | 158532 |
| 2022-11-23 | 0.37 | $0.31 | 122332 |
| 2022-11-22 | 0.38 | $0.31 | 207700 |
| 2022-11-21 | 0.39 | $0.31 | 369900 |
| 2022-11-18 | 0.40 | $0.34 | 68523 |
| 2022-11-17 | 0.40 | $0.35 | 57031 |
| 2022-11-16 | 0.41 | $0.36 | 97623 |
| 2022-11-15 | 0.41 | $0.34 | 126678 |
| 2022-11-14 | 0.42 | $0.34 | 327004 |
| 2022-11-11 | 0.43 | $0.32 | 181200 |
| 2022-11-10 | 0.44 | $0.35 | 79100 |
| 2022-11-09 | 0.45 | $0.35 | 276000 |
| 2022-11-08 | 0.46 | $0.39 | 158344 |
| 2022-11-07 | 0.47 | $0.40 | 53500 |
| 2022-11-04 | 0.48 | $0.41 | 67252 |
| 2022-11-03 | 0.49 | $0.41 | 93304 |
| 2022-11-02 | 0.49 | $0.40 | 56084 |
| 2022-11-01 | 0.50 | $0.41 | 90746 |
| 2022-10-31 | 0.51 | $0.41 | 61600 |
| 2022-10-28 | 0.52 | $0.40 | 264421 |
| 2022-10-27 | 0.54 | $0.42 | 135700 |
| 2022-10-26 | 0.55 | $0.42 | 96881 |
| 2022-10-25 | 0.56 | $0.43 | 54920 |
| 2022-10-24 | 0.58 | $0.42 | 98800 |
| 2022-10-21 | 0.59 | $0.43 | 80500 |
| 2022-10-20 | 0.61 | $0.48 | 111921 |
| 2022-10-19 | 0.62 | $0.50 | 34237 |
| 2022-10-18 | 0.63 | $0.51 | 61344 |
| 2022-10-17 | 0.65 | $0.50 | 41600 |
| 2022-10-14 | 0.66 | $0.49 | 79000 |
| 2022-10-13 | 0.68 | $0.52 | 77409 |
| 2022-10-12 | 0.70 | $0.56 | 49709 |
| 2022-10-11 | 0.71 | $0.57 | 54700 |
| 2022-10-10 | 0.73 | $0.62 | 73600 |
| 2022-10-07 | 0.74 | $0.62 | 24138 |
| 2022-10-06 | 0.75 | $0.63 | 63300 |
| 2022-10-05 | 0.77 | $0.61 | 146100 |
| 2022-10-04 | 0.78 | $0.70 | 105200 |
| 2022-10-03 | 0.79 | $0.69 | 202722 |
| 2022-09-30 | 0.80 | $0.64 | 61540 |
| 2022-09-29 | 0.82 | $0.61 | 107035 |
| 2022-09-28 | 0.84 | $0.66 | 76602 |
| 2022-09-27 | 0.86 | $0.67 | 56600 |
| 2022-09-26 | 0.88 | $0.70 | 13400 |
| 2022-09-23 | 0.90 | $0.71 | 89818 |
| 2022-09-22 | 0.92 | $0.78 | 22339 |
| 2022-09-21 | 0.93 | $0.81 | 14255 |
| 2022-09-20 | 0.95 | $0.81 | 156839 |
| 2022-09-19 | 0.96 | $0.86 | 42600 |
| 2022-09-16 | 0.97 | $0.87 | 63500 |
| 2022-09-15 | 0.98 | $0.86 | 77509 |
| 2022-09-14 | 0.99 | $0.87 | 31703 |
| 2022-09-13 | 1.01 | $0.87 | 68100 |
| 2022-09-12 | 1.02 | $0.88 | 123508 |
| 2022-09-09 | 1.04 | $0.90 | 113800 |
| 2022-09-08 | 1.05 | $0.91 | 206614 |
| 2022-09-07 | 1.07 | $0.95 | 214000 |
| 2022-09-06 | 1.08 | $0.99 | 66615 |
| 2022-09-02 | 1.09 | $1.01 | 68300 |
| 2022-09-01 | 1.10 | $1.01 | 63944 |
| 2022-08-31 | 1.10 | $1.01 | 98129 |
| 2022-08-30 | 1.11 | $1.09 | 85629 |
| 2022-08-29 | 1.12 | $1.16 | 61400 |
| 2022-08-26 | 1.11 | $1.20 | 122424 |
| 2022-08-25 | 1.10 | $1.18 | 354244 |
| 2022-08-24 | 1.10 | $1.05 | 113700 |
| 2022-08-23 | 1.10 | $1.02 | 78900 |
| 2022-08-22 | 1.11 | $1.00 | 52410 |
| 2022-08-19 | 1.12 | $1.02 | 52611 |
| 2022-08-18 | 1.13 | $1.06 | 40337 |
| 2022-08-17 | 1.14 | $1.04 | 101446 |
| 2022-08-16 | 1.15 | $1.06 | 82213 |
| 2022-08-15 | 1.16 | $1.08 | 60400 |
| 2022-08-12 | 1.17 | $1.10 | 98551 |
| 2022-08-11 | 1.17 | $1.16 | 82800 |
| 2022-08-10 | 1.18 | $1.16 | 272347 |
| 2022-08-09 | 1.18 | $1.02 | 334816 |
| 2022-08-08 | 1.19 | $1.26 | 427017 |
| 2022-08-05 | 1.19 | $1.06 | 148084 |
| 2022-08-04 | 1.20 | $0.99 | 121244 |
| 2022-08-03 | 1.22 | $0.95 | 329246 |
| 2022-08-02 | 1.25 | $1.06 | 106616 |
| 2022-08-01 | 1.27 | $1.10 | 110600 |
| 2022-07-29 | 1.29 | $1.11 | 50309 |
| 2022-07-28 | 1.31 | $1.11 | 181900 |
| 2022-07-27 | 1.33 | $1.13 | 101546 |
| 2022-07-26 | 1.35 | $1.09 | 155400 |
| 2022-07-25 | 1.38 | $1.11 | 151400 |
| 2022-07-22 | 1.40 | $1.15 | 198801 |
| 2022-07-21 | 1.43 | $1.25 | 86700 |
| 2022-07-20 | 1.45 | $1.27 | 71500 |
| 2022-07-19 | 1.47 | $1.28 | 80649 |
| 2022-07-18 | 1.49 | $1.26 | 311744 |
| 2022-07-15 | 1.51 | $1.33 | 93300 |
| 2022-07-14 | 1.53 | $1.39 | 179900 |
| 2022-07-13 | 1.54 | $1.29 | 152616 |
| 2022-07-12 | 1.57 | $1.36 | 105800 |
| 2022-07-11 | 1.59 | $1.37 | 336033 |
| 2022-07-08 | 1.62 | $1.47 | 28605 |
| 2022-07-07 | 1.63 | $1.49 | 57300 |
| 2022-07-06 | 1.65 | $1.42 | 129607 |
| 2022-07-05 | 1.67 | $1.49 | 128600 |
| 2022-07-01 | 1.69 | $1.46 | 120300 |
| 2022-06-30 | 1.72 | $1.56 | 105000 |
| 2022-06-29 | 1.73 | $1.51 | 117820 |
| 2022-06-28 | 1.76 | $1.58 | 99700 |
| 2022-06-27 | 1.77 | $1.63 | 149117 |
| 2022-06-24 | 1.79 | $1.68 | 2.5M |
| 2022-06-23 | 1.80 | $1.72 | 143704 |
| 2022-06-22 | 1.81 | $1.74 | 137535 |
| 2022-06-21 | 1.82 | $1.76 | 190808 |
| 2022-06-17 | 1.82 | $1.71 | 265134 |
| 2022-06-16 | 1.83 | $1.69 | 254900 |
| 2022-06-15 | 1.85 | $1.78 | 135600 |
| 2022-06-14 | 1.86 | $1.82 | 139527 |
| 2022-06-13 | 1.86 | $1.82 | 91100 |
| 2022-06-10 | 1.86 | $1.92 | 169405 |
| 2022-06-09 | 1.86 | $1.97 | 146643 |
| 2022-06-08 | 1.85 | $1.92 | 140009 |
| 2022-06-07 | 1.84 | $2.01 | 277900 |
| 2022-06-06 | 1.82 | $1.80 | 184908 |
| 2022-06-03 | 1.82 | $1.73 | 133100 |
| 2022-06-02 | 1.83 | $1.73 | 124410 |
| 2022-06-01 | 1.84 | $1.67 | 182821 |
| 2022-05-31 | 1.86 | $1.71 | 144000 |
| 2022-05-27 | 1.88 | $1.70 | 101306 |
| 2022-05-26 | 1.90 | $1.74 | 128467 |
| 2022-05-25 | 1.91 | $1.71 | 84300 |
| 2022-05-24 | 1.94 | $1.68 | 117811 |
| 2022-05-23 | 1.96 | $1.65 | 163600 |
| 2022-05-20 | 2.00 | $1.56 | 210400 |
| 2022-05-19 | 2.04 | $1.68 | 206500 |
| 2022-05-18 | 2.08 | $1.64 | 145800 |
| 2022-05-17 | 2.13 | $1.70 | 149855 |
| 2022-05-16 | 2.17 | $1.67 | 554456 |
| 2022-05-13 | 2.22 | $1.55 | 277600 |
| 2022-05-12 | 2.29 | $1.63 | 255700 |
| 2022-05-11 | 2.36 | $1.49 | 527580 |
| 2022-05-10 | 2.46 | $1.39 | 1.1M |
| 2022-05-09 | 2.57 | $2.24 | 198400 |
| 2022-05-06 | 2.60 | $2.26 | 191126 |
| 2022-05-05 | 2.64 | $2.32 | 123111 |
| 2022-05-04 | 2.67 | $2.27 | 263600 |
| 2022-05-03 | 2.71 | $2.29 | 208900 |
| 2022-05-02 | 2.76 | $2.23 | 655535 |
| 2022-04-29 | 2.81 | $2.29 | 329946 |
| 2022-04-28 | 2.87 | $2.46 | 213407 |
| 2022-04-27 | 2.91 | $2.53 | 149900 |
| 2022-04-26 | 2.95 | $2.55 | 165300 |
| 2022-04-25 | 3.00 | $2.70 | 376900 |
| 2022-04-22 | 3.03 | $2.71 | 145400 |
| 2022-04-21 | 3.06 | $2.82 | 106800 |
| 2022-04-20 | 3.09 | $2.83 | 124700 |
| 2022-04-19 | 3.11 | $2.81 | 115600 |
| 2022-04-18 | 3.14 | $2.84 | 167125 |
| 2022-04-14 | 3.18 | $2.95 | 72700 |
| 2022-04-13 | 3.20 | $2.98 | 93900 |
| 2022-04-12 | 3.22 | $3.04 | 217300 |
| 2022-04-11 | 3.24 | $3.00 | 124040 |
| 2022-04-08 | 3.27 | $2.97 | 181714 |
| 2022-04-07 | 3.30 | $2.96 | 334333 |
| 2022-04-06 | 3.34 | $2.99 | 363100 |
| 2022-04-05 | 3.37 | $3.02 | 505400 |
| 2022-04-04 | 3.41 | $3.09 | 642922 |
| 2022-04-01 | 3.44 | $3.15 | 369800 |
| 2022-03-31 | 3.47 | $3.31 | 109900 |
| 2022-03-30 | 3.49 | $3.29 | 124636 |
| 2022-03-29 | 3.51 | $3.42 | 90200 |
| 2022-03-28 | 3.52 | $3.39 | 88200 |
| 2022-03-25 | 3.54 | $3.49 | 100800 |
| 2022-03-24 | 3.54 | $3.53 | 47100 |
| 2022-03-23 | 3.54 | $3.50 | 45800 |
| 2022-03-22 | 3.55 | $3.50 | 64500 |
| 2022-03-21 | 3.55 | $3.54 | 54216 |
| 2022-03-18 | 3.55 | $3.59 | 159842 |
| 2022-03-17 | 3.55 | $3.52 | 59300 |
| 2022-03-16 | 3.55 | $3.51 | 143000 |
| 2022-03-15 | 3.56 | $3.44 | 70901 |
| 2022-03-14 | 3.57 | $3.49 | 162415 |
| 2022-03-11 | 3.58 | $3.51 | 70900 |
| 2022-03-10 | 3.58 | $3.48 | 90907 |
| 2022-03-09 | 3.60 | $3.52 | 42743 |
| 2022-03-08 | 3.60 | $3.44 | 126104 |
| 2022-03-07 | 3.62 | $3.36 | 131800 |
| 2022-03-04 | 3.65 | $3.42 | 106439 |
| 2022-03-03 | 3.67 | $3.41 | 165800 |
| 2022-03-02 | 3.70 | $3.45 | 105800 |
| 2022-03-01 | 3.73 | $3.39 | 129900 |
| 2022-02-28 | 3.76 | $3.66 | 123711 |
| 2022-02-25 | 3.77 | $3.66 | 64500 |
| 2022-02-24 | 3.78 | $3.59 | 189100 |
| 2022-02-23 | 3.80 | $3.56 | 145195 |
| 2022-02-22 | 3.83 | $3.53 | 104137 |
| 2022-02-18 | 3.86 | $3.56 | 109600 |
| 2022-02-17 | 3.89 | $3.68 | 137700 |
| 2022-02-16 | 3.91 | $3.77 | 154643 |
| 2022-02-15 | 3.93 | $3.69 | 223748 |
| 2022-02-14 | 3.95 | $3.54 | 368732 |
| 2022-02-11 | 4.00 | $3.81 | 254700 |
| 2022-02-10 | 4.02 | $4.01 | 90500 |
| 2022-02-09 | 4.02 | $3.95 | 75400 |
| 2022-02-08 | 4.03 | $4.00 | 123500 |
| 2022-02-07 | 4.03 | $3.84 | 298733 |
| 2022-02-04 | 4.05 | $3.86 | 152911 |
| 2022-02-03 | 4.07 | $3.89 | 144300 |
| 2022-02-02 | 4.09 | $3.98 | 58000 |
| 2022-02-01 | 4.10 | $4.02 | 62445 |
| 2022-01-31 | 4.11 | $4.04 | 73824 |
| 2022-01-28 | 4.12 | $3.91 | 67900 |
| 2022-01-27 | 4.14 | $3.87 | 71500 |
| 2022-01-26 | 4.16 | $3.95 | 63613 |
| 2022-01-25 | 4.19 | $4.12 | 69149 |
| 2022-01-24 | 4.19 | $4.07 | 173200 |
| 2022-01-21 | 4.21 | $3.88 | 131400 |
| 2022-01-20 | 4.24 | $3.89 | 104619 |
| 2022-01-19 | 4.28 | $3.94 | 159412 |
| 2022-01-18 | 4.31 | $4.08 | 114538 |
| 2022-01-14 | 4.34 | $4.30 | 54400 |
| 2022-01-13 | 4.34 | $4.32 | 101800 |
| 2022-01-12 | 4.35 | $4.30 | 77836 |
| 2022-01-11 | 4.35 | $4.30 | 105410 |
| 2022-01-10 | 4.36 | $4.37 | 51049 |
| 2022-01-07 | 4.35 | $4.37 | 39700 |
| 2022-01-06 | 4.35 | $4.32 | 96700 |
| 2022-01-05 | 4.36 | $4.39 | 63717 |
| 2022-01-04 | 4.35 | $4.45 | 78724 |
| 2022-01-03 | 4.34 | $4.45 | 40516 |
| 2021-12-31 | 4.33 | $4.34 | 110800 |
| 2021-12-30 | 4.33 | $4.24 | 116610 |
| 2021-12-29 | 4.34 | $4.37 | 103600 |
| 2021-12-28 | 4.34 | $4.34 | 143600 |
| 2021-12-27 | 4.34 | $4.39 | 81600 |
| 2021-12-23 | 4.33 | $4.33 | 65541 |
| 2021-12-22 | 4.33 | $4.25 | 62300 |
| 2021-12-21 | 4.34 | $4.23 | 65705 |
| 2021-12-20 | 4.35 | $4.15 | 121634 |
| 2021-12-17 | 4.37 | $4.23 | 195000 |
| 2021-12-16 | 4.39 | $4.31 | 106213 |
| 2021-12-15 | 4.40 | $4.32 | 130344 |
| 2021-12-14 | 4.40 | $4.24 | 228100 |
| 2021-12-13 | 4.42 | $4.23 | 190837 |
| 2021-12-10 | 4.44 | $4.36 | 83100 |
| 2021-12-09 | 4.45 | $4.45 | 98820 |
| 2021-12-08 | 4.45 | $4.56 | 91618 |
| 2021-12-07 | 4.44 | $4.58 | 119400 |
| 2021-12-06 | 4.42 | $4.63 | 144505 |
| 2021-12-03 | 4.40 | $4.36 | 145549 |
| 2021-12-02 | 4.40 | $4.44 | 84846 |
| 2021-12-01 | 4.40 | $4.24 | 191617 |
| 2021-11-30 | 4.42 | $4.13 | 107000 |
| 2021-11-29 | 4.45 | $4.27 | 130800 |
| 2021-11-26 | 4.47 | $4.37 | 118900 |
| 2021-11-24 | 4.48 | $4.57 | 135147 |
| 2021-11-23 | 4.47 | $4.71 | 83700 |
| 2021-11-22 | 4.44 | $4.71 | 92800 |
| 2021-11-19 | 4.41 | $4.61 | 97400 |
| 2021-11-18 | 4.39 | $4.73 | 146624 |
| 2021-11-17 | 4.36 | $4.53 | 157111 |
| 2021-11-16 | 4.34 | $4.71 | 130100 |
| 2021-11-15 | 4.30 | $4.92 | 190400 |
| 2021-11-12 | 4.23 | $5.02 | 368100 |
| 2021-11-11 | 4.15 | $4.41 | 165546 |
| 2021-11-10 | 4.12 | $4.27 | 86200 |
| 2021-11-09 | 4.11 | $4.33 | 94912 |
| 2021-11-08 | 4.08 | $4.36 | 129700 |
| 2021-11-05 | 4.05 | $4.33 | 152364 |
| 2021-11-04 | 4.02 | $4.11 | 188447 |
| 2021-11-03 | 4.01 | $4.27 | 117111 |
| 2021-11-02 | 3.99 | $4.17 | 151424 |
| 2021-11-01 | 3.97 | $4.13 | 215702 |
| 2021-10-29 | 3.95 | $3.82 | 235537 |
| 2021-10-28 | 3.97 | $3.89 | 204500 |
| 2021-10-27 | 3.97 | $3.80 | 137500 |
| 2021-10-26 | 3.99 | $3.76 | 268759 |
| 2021-10-25 | 4.02 | $3.90 | 714752 |
| 2021-10-22 | 4.03 | $4.40 | 183402 |
| 2021-10-21 | 3.99 | $4.41 | 244830 |
| 2021-10-20 | 3.95 | $4.24 | 282800 |
| 2021-10-19 | 3.91 | $3.86 | 274960 |
| 2021-10-18 | 3.92 | $3.96 | 247909 |
| 2021-10-15 | 3.92 | $4.02 | 190500 |
| 2021-10-14 | 3.90 | $4.18 | 140800 |
| 2021-10-13 | 3.88 | $4.23 | 139928 |
| 2021-10-12 | 3.84 | $4.23 | 172011 |
| 2021-10-11 | 3.80 | $4.26 | 369800 |
| 2021-10-08 | 3.75 | $4.44 | 388600 |
| 2021-10-07 | 3.68 | $4.08 | 314913 |
| 2021-10-06 | 3.63 | $4.17 | 285700 |
| 2021-10-05 | 3.58 | $3.99 | 455816 |
| 2021-10-04 | 3.53 | $3.92 | 425746 |
| 2021-10-01 | 3.49 | $3.79 | 387400 |
| 2021-09-30 | 3.46 | $3.63 | 377905 |
| 2021-09-29 | 3.44 | $3.59 | 289400 |
| 2021-09-28 | 3.43 | $3.46 | 569903 |
| 2021-09-27 | 3.42 | $3.64 | 682600 |
| 2021-09-24 | 3.40 | $3.48 | 863041 |
| 2021-09-23 | 3.39 | $3.53 | 343100 |
| 2021-09-22 | 3.38 | $3.34 | 391900 |
| 2021-09-21 | 3.38 | $3.19 | 353227 |
| 2021-09-20 | 3.40 | $3.26 | 582818 |
| 2021-09-17 | 3.42 | $3.15 | 5.2M |
| 2021-09-16 | 3.45 | $2.80 | 647159 |
| 2021-09-15 | 3.51 | $2.88 | 521515 |
| 2021-09-14 | 3.58 | $2.98 | 365223 |
| 2021-09-13 | 3.64 | $3.06 | 431100 |
| 2021-09-10 | 3.70 | $3.14 | 472347 |
| 2021-09-09 | 3.76 | $3.22 | 403818 |
| 2021-09-08 | 3.82 | $3.36 | 275936 |
| 2021-09-07 | 3.87 | $3.37 | 475338 |
| 2021-09-03 | 3.92 | $3.71 | 187016 |
| 2021-09-02 | 3.94 | $3.69 | 91931 |
| 2021-09-01 | 3.97 | $3.74 | 92001 |
| 2021-08-31 | 4.00 | $3.81 | 48429 |
| 2021-08-30 | 4.01 | $3.77 | 80123 |
| 2021-08-27 | 4.04 | $4.03 | 158978 |
| 2021-08-26 | 4.04 | $3.71 | 118741 |
| 2021-08-25 | 4.08 | $3.77 | 74109 |
| 2021-08-24 | 4.11 | $3.81 | 70018 |
| 2021-08-23 | 4.14 | $3.85 | 66547 |
| 2021-08-20 | 4.17 | $3.79 | 96125 |
| 2021-08-19 | 4.21 | $3.85 | 95543 |
| 2021-08-18 | 4.25 | $3.98 | 99114 |
| 2021-08-17 | 4.28 | $4.00 | 76345 |
| 2021-08-16 | 4.31 | $4.05 | 80800 |
| 2021-08-13 | 4.33 | $4.10 | 75042 |
| 2021-08-12 | 4.36 | $4.11 | 86222 |
| 2021-08-11 | 4.38 | $4.14 | 91325 |
| 2021-08-10 | 4.41 | $4.01 | 205600 |
| 2021-08-09 | 4.45 | $3.96 | 123611 |
| 2021-08-06 | 4.50 | $4.16 | 119947 |
| 2021-08-05 | 4.54 | $4.11 | 195640 |
| 2021-08-04 | 4.59 | $4.24 | 132546 |
| 2021-08-03 | 4.62 | $4.25 | 130425 |
| 2021-08-02 | 4.66 | $4.39 | 57005 |
| 2021-07-30 | 4.69 | $4.38 | 80200 |
| 2021-07-29 | 4.72 | $4.47 | 162300 |
| 2021-07-28 | 4.75 | $4.37 | 132427 |
| 2021-07-27 | 4.79 | $4.16 | 98508 |
| 2021-07-26 | 4.86 | $4.28 | 118000 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
10.57
2026-07-24
Close Price
$10.28
Vol: 230941
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
0.32
Average
7.60
Maximum
13.87
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 10.57 | $10.28 | 230941 |
| 2026-07-23 | 10.62 | $9.99 | 228243 |
| 2026-07-22 | 10.71 | $9.94 | 204210 |
| 2026-07-21 | 10.81 | $10.19 | 273437 |
| 2026-07-20 | 10.88 | $10.31 | 213139 |
| 2026-07-17 | 10.94 | $10.25 | 185300 |
| 2026-07-16 | 11.02 | $10.37 | 402500 |
| 2026-07-15 | 11.08 | $10.13 | 382400 |
| 2026-07-14 | 11.16 | $10.83 | 154800 |
| 2026-07-13 | 11.18 | $11.17 | 190056 |
| 2026-07-10 | 11.16 | $11.17 | 241311 |
| 2026-07-09 | 11.13 | $11.18 | 188870 |
| 2026-07-08 | 11.11 | $11.57 | 150200 |
| 2026-07-07 | 11.03 | $11.52 | 212850 |
| 2026-07-06 | 10.96 | $11.35 | 197525 |
| 2026-07-02 | 10.90 | $11.54 | 283500 |
| 2026-07-01 | 10.81 | $11.38 | 270703 |
| 2026-06-30 | 10.73 | $11.10 | 466000 |
| 2026-06-29 | 10.67 | $11.10 | 517389 |
| 2026-06-26 | 10.62 | $11.15 | 1.3M |
| 2026-06-25 | 10.55 | $10.76 | 263000 |
| 2026-06-24 | 10.52 | $10.95 | 408700 |
| 2026-06-23 | 10.48 | $10.95 | 289600 |
| 2026-06-22 | 10.43 | $10.73 | 302497 |
| 2026-06-18 | 10.40 | $10.50 | 328803 |
| 2026-06-17 | 10.40 | $10.49 | 245340 |
| 2026-06-16 | 10.40 | $10.56 | 254516 |
| 2026-06-15 | 10.40 | $10.36 | 211900 |
| 2026-06-12 | 10.41 | $10.45 | 282910 |
| 2026-06-11 | 10.42 | $10.44 | 311011 |
| 2026-06-10 | 10.44 | $10.44 | 276000 |
| 2026-06-09 | 10.45 | $10.26 | 252900 |
| 2026-06-08 | 10.48 | $10.21 | 205537 |
| 2026-06-05 | 10.52 | $10.28 | 310239 |
| 2026-06-04 | 10.55 | $10.09 | 419309 |
| 2026-06-03 | 10.60 | $9.89 | 539643 |
| 2026-06-02 | 10.68 | $10.43 | 288532 |
| 2026-06-01 | 10.72 | $10.48 | 250900 |
| 2026-05-29 | 10.75 | $10.45 | 305900 |
| 2026-05-28 | 10.80 | $10.52 | 280748 |
| 2026-05-27 | 10.85 | $10.72 | 311021 |
| 2026-05-26 | 10.88 | $10.78 | 267021 |
| 2026-05-22 | 10.92 | $10.80 | 301317 |
| 2026-05-21 | 10.96 | $10.85 | 391024 |
| 2026-05-20 | 11.00 | $10.94 | 197206 |
| 2026-05-19 | 11.03 | $11.06 | 155800 |
| 2026-05-18 | 11.06 | $11.06 | 175629 |
| 2026-05-15 | 11.09 | $10.85 | 368238 |
| 2026-05-14 | 11.14 | $10.63 | 235511 |
| 2026-05-13 | 11.23 | $10.74 | 318136 |
| 2026-05-12 | 11.30 | $10.59 | 532000 |
| 2026-05-11 | 11.40 | $10.17 | 223311 |
| 2026-05-08 | 11.54 | $10.53 | 281100 |
| 2026-05-07 | 11.65 | $10.85 | 401500 |
| 2026-05-06 | 11.74 | $10.44 | 857100 |
| 2026-05-05 | 11.87 | $11.87 | 139798 |
| 2026-05-04 | 11.86 | $11.65 | 111500 |
| 2026-05-01 | 11.87 | $11.82 | 91500 |
| 2026-04-30 | 11.86 | $11.90 | 85500 |
| 2026-04-29 | 11.84 | $11.85 | 116913 |
| 2026-04-28 | 11.81 | $12.25 | 216028 |
| 2026-04-27 | 11.75 | $12.12 | 168100 |
| 2026-04-24 | 11.70 | $12.02 | 171042 |
| 2026-04-23 | 11.65 | $11.94 | 91800 |
| 2026-04-22 | 11.60 | $11.68 | 113922 |
| 2026-04-21 | 11.58 | $11.86 | 84400 |
| 2026-04-20 | 11.54 | $11.93 | 211230 |
| 2026-04-17 | 11.49 | $11.91 | 167500 |
| 2026-04-16 | 11.44 | $11.80 | 184000 |
| 2026-04-15 | 11.39 | $11.73 | 362500 |
| 2026-04-14 | 11.35 | $11.62 | 132033 |
| 2026-04-13 | 11.32 | $11.48 | 126800 |
| 2026-04-10 | 11.30 | $11.47 | 112232 |
| 2026-04-09 | 11.28 | $11.73 | 211843 |
| 2026-04-08 | 11.24 | $11.48 | 192120 |
| 2026-04-07 | 11.22 | $11.26 | 183300 |
| 2026-04-06 | 11.22 | $11.11 | 147904 |
| 2026-04-02 | 11.23 | $10.97 | 139000 |
| 2026-04-01 | 11.27 | $10.99 | 124427 |
| 2026-03-31 | 11.30 | $11.25 | 117033 |
| 2026-03-30 | 11.32 | $11.31 | 84600 |
| 2026-03-27 | 11.32 | $11.13 | 122638 |
| 2026-03-26 | 11.35 | $11.49 | 101727 |
| 2026-03-25 | 11.34 | $11.41 | 145900 |
| 2026-03-24 | 11.34 | $11.30 | 137000 |
| 2026-03-23 | 11.34 | $11.36 | 152300 |
| 2026-03-20 | 11.34 | $11.06 | 271529 |
| 2026-03-19 | 11.37 | $11.06 | 123800 |
| 2026-03-18 | 11.40 | $11.27 | 183700 |
| 2026-03-17 | 11.40 | $11.42 | 119100 |
| 2026-03-16 | 11.39 | $11.36 | 122100 |
| 2026-03-13 | 11.39 | $11.31 | 110900 |
| 2026-03-12 | 11.38 | $11.30 | 171600 |
| 2026-03-11 | 11.38 | $11.14 | 238169 |
| 2026-03-10 | 11.40 | $11.58 | 284737 |
| 2026-03-09 | 11.36 | $11.50 | 210300 |
| 2026-03-06 | 11.34 | $11.63 | 302800 |
| 2026-03-05 | 11.30 | $11.63 | 327736 |
| 2026-03-04 | 11.26 | $11.68 | 248448 |
| 2026-03-03 | 11.21 | $11.60 | 299900 |
| 2026-03-02 | 11.17 | $11.54 | 303300 |
| 2026-02-27 | 11.13 | $11.39 | 295500 |
| 2026-02-26 | 11.10 | $11.36 | 400900 |
| 2026-02-25 | 11.07 | $11.27 | 422100 |
| 2026-02-24 | 11.05 | $11.05 | 720524 |
| 2026-02-23 | 11.05 | $10.69 | 436400 |
| 2026-02-20 | 11.09 | $10.89 | 558800 |
| 2026-02-19 | 11.11 | $11.13 | 476400 |
| 2026-02-18 | 11.11 | $11.01 | 285659 |
| 2026-02-17 | 11.11 | $11.29 | 436625 |
| 2026-02-13 | 11.09 | $11.09 | 219300 |
| 2026-02-12 | 11.09 | $11.07 | 291728 |
| 2026-02-11 | 11.10 | $11.06 | 196606 |
| 2026-02-10 | 11.10 | $11.14 | 229400 |
| 2026-02-09 | 11.10 | $10.98 | 204944 |
| 2026-02-06 | 11.11 | $11.31 | 246521 |
| 2026-02-05 | 11.10 | $11.25 | 286200 |
| 2026-02-04 | 11.09 | $11.18 | 434700 |
| 2026-02-03 | 11.08 | $11.07 | 276435 |
| 2026-02-02 | 11.09 | $11.22 | 212600 |
| 2026-01-30 | 11.09 | $11.05 | 304925 |
| 2026-01-29 | 11.11 | $10.97 | 217335 |
| 2026-01-28 | 11.14 | $10.81 | 192707 |
| 2026-01-27 | 11.20 | $10.85 | 154000 |
| 2026-01-26 | 11.26 | $11.03 | 104930 |
| 2026-01-23 | 11.31 | $11.06 | 160414 |
| 2026-01-22 | 11.37 | $11.16 | 182949 |
| 2026-01-21 | 11.43 | $11.24 | 260300 |
| 2026-01-20 | 11.48 | $11.03 | 183014 |
| 2026-01-16 | 11.57 | $11.07 | 216447 |
| 2026-01-15 | 11.66 | $11.25 | 191700 |
| 2026-01-14 | 11.74 | $11.29 | 235315 |
| 2026-01-13 | 11.82 | $11.08 | 142800 |
| 2026-01-12 | 11.93 | $11.27 | 125027 |
| 2026-01-09 | 12.03 | $11.31 | 204500 |
| 2026-01-08 | 12.13 | $11.70 | 187237 |
| 2026-01-07 | 12.20 | $11.33 | 142930 |
| 2026-01-06 | 12.30 | $11.15 | 169800 |
| 2026-01-05 | 12.42 | $11.42 | 203788 |
| 2026-01-02 | 12.53 | $11.38 | 239900 |
| 2025-12-31 | 12.64 | $12.63 | 199422 |
| 2025-12-30 | 12.63 | $12.56 | 147204 |
| 2025-12-29 | 12.62 | $12.48 | 89000 |
| 2025-12-26 | 12.62 | $12.54 | 103000 |
| 2025-12-24 | 12.61 | $12.68 | 45800 |
| 2025-12-23 | 12.58 | $12.71 | 79949 |
| 2025-12-22 | 12.55 | $12.88 | 101200 |
| 2025-12-19 | 12.49 | $12.74 | 193400 |
| 2025-12-18 | 12.44 | $13.03 | 159723 |
| 2025-12-17 | 12.35 | $12.78 | 139300 |
| 2025-12-16 | 12.29 | $12.81 | 115122 |
| 2025-12-15 | 12.21 | $12.82 | 168318 |
| 2025-12-12 | 12.13 | $12.67 | 96900 |
| 2025-12-11 | 12.06 | $12.65 | 173617 |
| 2025-12-10 | 11.99 | $12.24 | 211018 |
| 2025-12-09 | 11.95 | $12.19 | 110646 |
| 2025-12-08 | 11.92 | $11.92 | 111937 |
| 2025-12-05 | 11.92 | $12.11 | 94241 |
| 2025-12-04 | 11.90 | $12.20 | 87377 |
| 2025-12-03 | 11.87 | $12.28 | 85100 |
| 2025-12-02 | 11.83 | $12.10 | 127300 |
| 2025-12-01 | 11.81 | $11.83 | 99300 |
| 2025-11-28 | 11.81 | $11.95 | 30500 |
| 2025-11-26 | 11.80 | $12.00 | 102600 |
| 2025-11-25 | 11.79 | $11.95 | 102800 |
| 2025-11-24 | 11.78 | $11.85 | 125900 |
| 2025-11-21 | 11.78 | $11.70 | 267400 |
| 2025-11-20 | 11.79 | $11.23 | 135300 |
| 2025-11-19 | 11.85 | $11.35 | 191400 |
| 2025-11-18 | 11.91 | $11.64 | 116439 |
| 2025-11-17 | 11.93 | $11.66 | 145711 |
| 2025-11-14 | 11.96 | $11.68 | 109900 |
| 2025-11-13 | 11.98 | $11.95 | 144973 |
| 2025-11-12 | 11.98 | $12.04 | 122800 |
| 2025-11-11 | 11.97 | $12.04 | 156900 |
| 2025-11-10 | 11.96 | $11.97 | 196293 |
| 2025-11-07 | 11.95 | $12.14 | 181286 |
| 2025-11-06 | 11.93 | $12.19 | 234300 |
| 2025-11-05 | 11.91 | $12.40 | 167100 |
| 2025-11-04 | 11.86 | $12.06 | 183991 |
| 2025-11-03 | 11.84 | $11.74 | 237006 |
| 2025-10-31 | 11.86 | $11.84 | 247949 |
| 2025-10-30 | 11.87 | $11.73 | 162349 |
| 2025-10-29 | 11.88 | $11.91 | 214810 |
| 2025-10-28 | 11.88 | $11.63 | 153924 |
| 2025-10-27 | 11.90 | $11.80 | 144200 |
| 2025-10-24 | 11.90 | $11.89 | 108645 |
| 2025-10-23 | 11.89 | $11.87 | 105100 |
| 2025-10-22 | 11.88 | $11.93 | 84903 |
| 2025-10-21 | 11.86 | $11.86 | 77425 |
| 2025-10-20 | 11.85 | $11.83 | 103900 |
| 2025-10-17 | 11.83 | $11.79 | 166737 |
| 2025-10-16 | 11.82 | $11.65 | 273148 |
| 2025-10-15 | 11.82 | $12.13 | 215800 |
| 2025-10-14 | 11.76 | $12.30 | 106629 |
| 2025-10-13 | 11.69 | $11.99 | 169247 |
| 2025-10-10 | 11.64 | $11.82 | 186900 |
| 2025-10-09 | 11.60 | $12.05 | 119006 |
| 2025-10-08 | 11.53 | $12.30 | 103810 |
| 2025-10-07 | 11.44 | $12.11 | 188100 |
| 2025-10-06 | 11.35 | $11.85 | 134738 |
| 2025-10-03 | 11.29 | $11.66 | 126421 |
| 2025-10-02 | 11.25 | $11.41 | 309800 |
| 2025-10-01 | 11.23 | $11.15 | 153360 |
| 2025-09-30 | 11.23 | $11.39 | 87800 |
| 2025-09-29 | 11.22 | $11.26 | 102700 |
| 2025-09-26 | 11.21 | $11.58 | 105444 |
| 2025-09-25 | 11.17 | $11.32 | 132027 |
| 2025-09-24 | 11.15 | $11.30 | 133400 |
| 2025-09-23 | 11.13 | $11.16 | 122025 |
| 2025-09-22 | 11.12 | $11.46 | 188600 |
| 2025-09-19 | 11.08 | $11.20 | 353006 |
| 2025-09-18 | 11.06 | $11.14 | 170311 |
| 2025-09-17 | 11.05 | $11.13 | 254200 |
| 2025-09-16 | 11.03 | $10.90 | 145129 |
| 2025-09-15 | 11.04 | $10.89 | 166200 |
| 2025-09-12 | 11.05 | $11.03 | 93705 |
| 2025-09-11 | 11.05 | $11.06 | 104800 |
| 2025-09-10 | 11.04 | $10.78 | 108600 |
| 2025-09-09 | 11.06 | $11.06 | 145368 |
| 2025-09-08 | 11.05 | $11.27 | 144521 |
| 2025-09-05 | 11.01 | $11.37 | 168500 |
| 2025-09-04 | 10.96 | $11.66 | 270800 |
| 2025-09-03 | 10.88 | $11.16 | 111000 |
| 2025-09-02 | 10.84 | $11.33 | 257200 |
| 2025-08-29 | 10.78 | $11.05 | 214029 |
| 2025-08-28 | 10.74 | $10.87 | 252900 |
| 2025-08-27 | 10.72 | $10.70 | 152046 |
| 2025-08-26 | 10.71 | $10.49 | 180800 |
| 2025-08-25 | 10.72 | $10.50 | 140600 |
| 2025-08-22 | 10.73 | $10.87 | 192000 |
| 2025-08-21 | 10.71 | $10.90 | 171716 |
| 2025-08-20 | 10.68 | $11.03 | 308027 |
| 2025-08-19 | 10.63 | $10.91 | 181223 |
| 2025-08-18 | 10.60 | $10.66 | 99419 |
| 2025-08-15 | 10.59 | $10.92 | 245000 |
| 2025-08-14 | 10.56 | $11.07 | 195200 |
| 2025-08-13 | 10.51 | $10.88 | 185200 |
| 2025-08-12 | 10.48 | $10.69 | 164500 |
| 2025-08-11 | 10.47 | $10.74 | 254600 |
| 2025-08-08 | 10.45 | $10.24 | 348733 |
| 2025-08-07 | 10.49 | $10.71 | 669701 |
| 2025-08-06 | 10.48 | $10.18 | 386103 |
| 2025-08-05 | 10.52 | $10.26 | 111416 |
| 2025-08-04 | 10.56 | $10.27 | 111000 |
| 2025-08-01 | 10.60 | $10.13 | 226300 |
| 2025-07-31 | 10.66 | $10.41 | 178232 |
| 2025-07-30 | 10.70 | $10.35 | 91801 |
| 2025-07-29 | 10.74 | $10.49 | 110230 |
| 2025-07-28 | 10.78 | $10.42 | 127866 |
| 2025-07-25 | 10.82 | $10.63 | 152000 |
| 2025-07-24 | 10.84 | $10.66 | 142200 |
| 2025-07-23 | 10.86 | $10.91 | 137546 |
| 2025-07-22 | 10.85 | $10.89 | 114000 |
| 2025-07-21 | 10.84 | $10.66 | 93300 |
| 2025-07-18 | 10.85 | $10.80 | 109700 |
| 2025-07-17 | 10.85 | $10.90 | 158700 |
| 2025-07-16 | 10.83 | $10.84 | 107200 |
| 2025-07-15 | 10.82 | $10.76 | 215021 |
| 2025-07-14 | 10.82 | $10.81 | 164700 |
| 2025-07-11 | 10.81 | $10.77 | 157526 |
| 2025-07-10 | 10.80 | $10.86 | 149598 |
| 2025-07-09 | 10.78 | $11.00 | 204353 |
| 2025-07-08 | 10.75 | $11.04 | 190400 |
| 2025-07-07 | 10.72 | $10.94 | 241600 |
| 2025-07-03 | 10.69 | $11.04 | 177411 |
| 2025-07-02 | 10.66 | $10.87 | 308100 |
| 2025-07-01 | 10.65 | $11.00 | 244100 |
| 2025-06-30 | 10.63 | $11.12 | 266500 |
| 2025-06-27 | 10.60 | $10.69 | 416200 |
| 2025-06-26 | 10.60 | $10.56 | 153000 |
| 2025-06-25 | 10.62 | $10.44 | 151900 |
| 2025-06-24 | 10.66 | $10.53 | 358200 |
| 2025-06-23 | 10.69 | $10.52 | 210700 |
| 2025-06-20 | 10.72 | $10.39 | 420300 |
| 2025-06-18 | 10.76 | $10.11 | 237053 |
| 2025-06-17 | 10.84 | $10.47 | 370600 |
| 2025-06-16 | 10.88 | $10.48 | 220336 |
| 2025-06-13 | 10.93 | $10.43 | 188666 |
| 2025-06-12 | 10.98 | $10.65 | 177439 |
| 2025-06-11 | 11.02 | $10.66 | 204511 |
| 2025-06-10 | 11.05 | $10.74 | 365121 |
| 2025-06-09 | 11.08 | $10.92 | 356111 |
| 2025-06-06 | 11.10 | $10.92 | 344926 |
| 2025-06-05 | 11.12 | $10.96 | 552607 |
| 2025-06-04 | 11.14 | $11.75 | 315425 |
| 2025-06-03 | 11.08 | $11.96 | 623637 |
| 2025-06-02 | 11.00 | $11.28 | 634943 |
| 2025-05-30 | 10.99 | $10.80 | 269450 |
| 2025-05-29 | 11.02 | $10.84 | 279544 |
| 2025-05-28 | 11.06 | $10.76 | 248852 |
| 2025-05-27 | 11.10 | $10.82 | 100430 |
| 2025-05-23 | 11.15 | $10.85 | 131300 |
| 2025-05-22 | 11.19 | $10.97 | 258500 |
| 2025-05-21 | 11.22 | $11.03 | 221408 |
| 2025-05-20 | 11.25 | $11.18 | 362055 |
| 2025-05-19 | 11.26 | $10.72 | 222225 |
| 2025-05-16 | 11.32 | $11.06 | 438238 |
| 2025-05-15 | 11.34 | $11.00 | 158200 |
| 2025-05-14 | 11.37 | $11.01 | 220100 |
| 2025-05-13 | 11.41 | $11.17 | 199500 |
| 2025-05-12 | 11.42 | $11.13 | 308719 |
| 2025-05-09 | 11.44 | $11.16 | 434141 |
| 2025-05-08 | 11.46 | $11.92 | 160100 |
| 2025-05-07 | 11.39 | $11.63 | 95800 |
| 2025-05-06 | 11.35 | $11.57 | 77423 |
| 2025-05-05 | 11.31 | $11.67 | 101282 |
| 2025-05-02 | 11.26 | $11.69 | 105300 |
| 2025-05-01 | 11.20 | $11.33 | 95202 |
| 2025-04-30 | 11.18 | $11.43 | 142014 |
| 2025-04-29 | 11.14 | $11.59 | 108935 |
| 2025-04-28 | 11.09 | $11.51 | 136214 |
| 2025-04-25 | 11.05 | $11.18 | 119373 |
| 2025-04-24 | 11.05 | $11.14 | 84125 |
| 2025-04-23 | 11.05 | $11.16 | 234308 |
| 2025-04-22 | 11.05 | $11.18 | 158939 |
| 2025-04-21 | 11.05 | $10.89 | 123845 |
| 2025-04-17 | 11.08 | $11.07 | 135008 |
| 2025-04-16 | 11.10 | $11.19 | 88000 |
| 2025-04-15 | 11.11 | $11.17 | 104274 |
| 2025-04-14 | 11.13 | $11.10 | 154700 |
| 2025-04-11 | 11.17 | $11.08 | 338363 |
| 2025-04-10 | 11.21 | $10.79 | 359549 |
| 2025-04-09 | 11.28 | $10.77 | 234100 |
| 2025-04-08 | 11.36 | $10.54 | 193341 |
| 2025-04-07 | 11.46 | $10.53 | 271314 |
| 2025-04-04 | 11.58 | $10.81 | 287900 |
| 2025-04-03 | 11.67 | $11.08 | 201400 |
| 2025-04-02 | 11.75 | $11.39 | 153903 |
| 2025-04-01 | 11.80 | $11.53 | 163700 |
| 2025-03-31 | 11.84 | $11.57 | 200789 |
| 2025-03-28 | 11.87 | $11.53 | 97400 |
| 2025-03-27 | 11.92 | $11.63 | 136500 |
| 2025-03-26 | 11.96 | $11.87 | 256536 |
| 2025-03-25 | 11.98 | $11.48 | 270900 |
| 2025-03-24 | 12.04 | $11.69 | 100600 |
| 2025-03-21 | 12.09 | $11.93 | 220707 |
| 2025-03-20 | 12.12 | $11.99 | 113149 |
| 2025-03-19 | 12.15 | $12.05 | 169900 |
| 2025-03-18 | 12.18 | $12.14 | 155800 |
| 2025-03-17 | 12.20 | $12.26 | 175055 |
| 2025-03-14 | 12.21 | $12.28 | 206502 |
| 2025-03-13 | 12.22 | $11.83 | 131800 |
| 2025-03-12 | 12.27 | $11.94 | 134611 |
| 2025-03-11 | 12.31 | $11.95 | 150500 |
| 2025-03-10 | 12.35 | $11.89 | 178906 |
| 2025-03-07 | 12.40 | $12.01 | 128200 |
| 2025-03-06 | 12.43 | $12.10 | 148845 |
| 2025-03-05 | 12.46 | $12.78 | 196767 |
| 2025-03-04 | 12.41 | $11.96 | 241912 |
| 2025-03-03 | 12.45 | $11.73 | 268607 |
| 2025-02-28 | 12.51 | $12.14 | 218200 |
| 2025-02-27 | 12.53 | $12.69 | 106633 |
| 2025-02-26 | 12.50 | $12.79 | 90216 |
| 2025-02-25 | 12.45 | $12.88 | 145833 |
| 2025-02-24 | 12.40 | $13.00 | 187168 |
| 2025-02-21 | 12.33 | $12.51 | 136344 |
| 2025-02-20 | 12.31 | $12.70 | 274016 |
| 2025-02-19 | 12.27 | $13.38 | 223292 |
| 2025-02-18 | 12.15 | $12.76 | 213847 |
| 2025-02-14 | 12.10 | $12.35 | 139446 |
| 2025-02-13 | 12.08 | $12.10 | 121962 |
| 2025-02-12 | 12.08 | $11.82 | 102650 |
| 2025-02-11 | 12.12 | $11.88 | 119700 |
| 2025-02-10 | 12.15 | $11.87 | 120212 |
| 2025-02-07 | 12.18 | $11.82 | 118262 |
| 2025-02-06 | 12.22 | $12.12 | 75729 |
| 2025-02-05 | 12.23 | $12.06 | 87100 |
| 2025-02-04 | 12.24 | $11.92 | 98800 |
| 2025-02-03 | 12.27 | $11.99 | 119126 |
| 2025-01-31 | 12.30 | $12.19 | 81515 |
| 2025-01-30 | 12.32 | $12.49 | 73600 |
| 2025-01-29 | 12.30 | $12.42 | 71200 |
| 2025-01-28 | 12.31 | $12.51 | 67200 |
| 2025-01-27 | 12.30 | $12.54 | 118054 |
| 2025-01-24 | 12.30 | $12.36 | 117200 |
| 2025-01-23 | 12.32 | $12.20 | 126838 |
| 2025-01-22 | 12.36 | $12.10 | 179300 |
| 2025-01-21 | 12.41 | $12.37 | 154500 |
| 2025-01-17 | 12.44 | $12.12 | 134500 |
| 2025-01-16 | 12.50 | $12.09 | 121900 |
| 2025-01-15 | 12.58 | $12.39 | 135700 |
| 2025-01-14 | 12.63 | $12.32 | 147529 |
| 2025-01-13 | 12.70 | $12.01 | 268223 |
| 2025-01-10 | 12.80 | $11.85 | 288900 |
| 2025-01-08 | 12.93 | $12.32 | 158200 |
| 2025-01-07 | 13.03 | $12.18 | 226726 |
| 2025-01-06 | 13.15 | $12.06 | 279323 |
| 2025-01-03 | 13.29 | $12.28 | 252600 |
| 2025-01-02 | 13.42 | $12.73 | 326802 |
| 2024-12-31 | 13.50 | $13.46 | 205900 |
| 2024-12-30 | 13.52 | $13.28 | 102731 |
| 2024-12-27 | 13.56 | $13.38 | 125821 |
| 2024-12-26 | 13.59 | $13.65 | 154480 |
| 2024-12-24 | 13.59 | $13.20 | 50736 |
| 2024-12-23 | 13.64 | $13.02 | 148000 |
| 2024-12-20 | 13.71 | $13.13 | 279200 |
| 2024-12-19 | 13.76 | $13.01 | 246400 |
| 2024-12-18 | 13.83 | $13.35 | 139000 |
| 2024-12-17 | 13.87 | $13.83 | 132127 |
| 2024-12-16 | 13.86 | $13.99 | 117300 |
| 2024-12-13 | 13.82 | $13.88 | 57000 |
| 2024-12-12 | 13.79 | $13.86 | 87400 |
| 2024-12-11 | 13.76 | $14.15 | 276900 |
| 2024-12-10 | 13.70 | $13.91 | 136103 |
| 2024-12-09 | 13.66 | $14.00 | 182434 |
| 2024-12-06 | 13.61 | $14.12 | 177003 |
| 2024-12-05 | 13.53 | $14.30 | 207752 |
| 2024-12-04 | 13.44 | $14.31 | 597500 |
| 2024-12-03 | 13.34 | $13.27 | 151900 |
| 2024-12-02 | 13.33 | $13.46 | 131600 |
| 2024-11-29 | 13.30 | $13.73 | 92600 |
| 2024-11-27 | 13.23 | $13.64 | 94043 |
| 2024-11-26 | 13.17 | $13.52 | 127400 |
| 2024-11-25 | 13.11 | $13.57 | 168000 |
| 2024-11-22 | 13.03 | $13.46 | 133200 |
| 2024-11-21 | 12.96 | $13.32 | 116902 |
| 2024-11-20 | 12.91 | $12.99 | 187731 |
| 2024-11-19 | 12.87 | $13.10 | 130735 |
| 2024-11-18 | 12.80 | $13.08 | 176400 |
| 2024-11-15 | 12.73 | $12.90 | 187677 |
| 2024-11-14 | 12.66 | $12.85 | 357000 |
| 2024-11-13 | 12.59 | $13.17 | 170600 |
| 2024-11-12 | 12.47 | $13.47 | 203000 |
| 2024-11-11 | 12.32 | $13.41 | 155481 |
| 2024-11-08 | 12.15 | $13.14 | 176118 |
| 2024-11-07 | 12.00 | $12.64 | 227940 |
| 2024-11-06 | 11.88 | $13.30 | 367003 |
| 2024-11-05 | 11.68 | $12.83 | 161482 |
| 2024-11-04 | 11.52 | $11.94 | 176100 |
| 2024-11-01 | 11.42 | $12.30 | 154958 |
| 2024-10-31 | 11.28 | $12.15 | 202700 |
| 2024-10-30 | 11.16 | $12.16 | 155600 |
| 2024-10-29 | 11.03 | $11.79 | 204146 |
| 2024-10-28 | 10.92 | $12.06 | 242300 |
| 2024-10-25 | 10.79 | $12.11 | 388900 |
| 2024-10-24 | 10.65 | $12.65 | 1.1M |
| 2024-10-23 | 10.46 | $10.35 | 133822 |
| 2024-10-22 | 10.48 | $10.44 | 183800 |
| 2024-10-21 | 10.50 | $10.44 | 385611 |
| 2024-10-18 | 10.53 | $10.56 | 304320 |
| 2024-10-17 | 10.54 | $10.65 | 112700 |
| 2024-10-16 | 10.55 | $10.93 | 209200 |
| 2024-10-15 | 10.54 | $10.61 | 273931 |
| 2024-10-14 | 10.56 | $10.30 | 252500 |
| 2024-10-11 | 10.61 | $10.63 | 454273 |
| 2024-10-10 | 10.64 | $10.18 | 596612 |
| 2024-10-09 | 10.70 | $9.37 | 744904 |
| 2024-10-08 | 10.86 | $9.56 | 771356 |
| 2024-10-07 | 11.00 | $9.49 | 1.2M |
| 2024-10-04 | 11.15 | $11.20 | 112306 |
| 2024-10-03 | 11.14 | $11.02 | 172400 |
| 2024-10-02 | 11.15 | $10.93 | 138122 |
| 2024-10-01 | 11.17 | $11.02 | 132111 |
| 2024-09-30 | 11.17 | $11.27 | 173800 |
| 2024-09-27 | 11.16 | $11.38 | 210423 |
| 2024-09-26 | 11.13 | $11.44 | 412700 |
| 2024-09-25 | 11.09 | $10.82 | 202641 |
| 2024-09-24 | 11.12 | $11.05 | 320476 |
| 2024-09-23 | 11.12 | $11.37 | 216200 |
| 2024-09-20 | 11.09 | $11.36 | 443823 |
| 2024-09-19 | 11.07 | $11.52 | 216800 |
| 2024-09-18 | 11.02 | $11.29 | 194642 |
| 2024-09-17 | 11.00 | $11.21 | 408600 |
| 2024-09-16 | 10.98 | $10.98 | 118925 |
| 2024-09-13 | 10.99 | $10.96 | 88016 |
| 2024-09-12 | 11.01 | $10.75 | 162833 |
| 2024-09-11 | 11.05 | $10.67 | 217132 |
| 2024-09-10 | 11.09 | $10.89 | 115605 |
| 2024-09-09 | 11.12 | $11.17 | 213549 |
| 2024-09-06 | 11.11 | $10.86 | 115000 |
| 2024-09-05 | 11.15 | $11.12 | 142300 |
| 2024-09-04 | 11.15 | $10.88 | 122519 |
| 2024-09-03 | 11.19 | $11.01 | 146823 |
| 2024-08-30 | 11.21 | $11.23 | 175546 |
| 2024-08-29 | 11.21 | $11.00 | 193711 |
| 2024-08-28 | 11.24 | $11.02 | 155000 |
| 2024-08-27 | 11.27 | $11.23 | 114302 |
| 2024-08-26 | 11.29 | $11.24 | 237100 |
| 2024-08-23 | 11.31 | $11.29 | 214000 |
| 2024-08-22 | 11.33 | $11.10 | 150312 |
| 2024-08-21 | 11.37 | $11.23 | 138508 |
| 2024-08-20 | 11.40 | $11.26 | 158200 |
| 2024-08-19 | 11.43 | $11.29 | 163928 |
| 2024-08-16 | 11.46 | $11.58 | 287200 |
| 2024-08-15 | 11.45 | $11.44 | 209634 |
| 2024-08-14 | 11.46 | $11.21 | 234000 |
| 2024-08-13 | 11.48 | $11.14 | 308011 |
| 2024-08-12 | 11.52 | $10.51 | 329039 |
| 2024-08-09 | 11.62 | $11.48 | 309600 |
| 2024-08-08 | 11.62 | $11.27 | 368800 |
| 2024-08-07 | 11.64 | $11.65 | 198400 |
| 2024-08-06 | 11.62 | $11.65 | 246300 |
| 2024-08-05 | 11.59 | $11.22 | 321138 |
| 2024-08-02 | 11.59 | $11.35 | 139200 |
| 2024-08-01 | 11.58 | $11.91 | 157811 |
| 2024-07-31 | 11.51 | $12.21 | 184033 |
| 2024-07-30 | 11.41 | $12.27 | 141900 |
| 2024-07-29 | 11.29 | $11.95 | 121200 |
| 2024-07-26 | 11.19 | $12.09 | 179400 |
| 2024-07-25 | 11.07 | $11.82 | 171600 |
| 2024-07-24 | 10.98 | $11.58 | 130731 |
| 2024-07-23 | 10.90 | $11.53 | 161416 |
| 2024-07-22 | 10.83 | $11.30 | 197907 |
| 2024-07-19 | 10.77 | $10.85 | 125000 |
| 2024-07-18 | 10.76 | $11.05 | 109406 |
| 2024-07-17 | 10.73 | $11.31 | 236000 |
| 2024-07-16 | 10.67 | $11.39 | 323183 |
| 2024-07-15 | 10.60 | $10.98 | 246200 |
| 2024-07-12 | 10.57 | $10.67 | 267818 |
| 2024-07-11 | 10.57 | $10.54 | 169724 |
| 2024-07-10 | 10.59 | $10.37 | 119800 |
| 2024-07-09 | 10.62 | $10.35 | 127740 |
| 2024-07-08 | 10.66 | $10.44 | 211500 |
| 2024-07-05 | 10.70 | $10.12 | 241841 |
| 2024-07-03 | 10.77 | $10.57 | 115100 |
| 2024-07-02 | 10.80 | $10.60 | 414500 |
| 2024-07-01 | 10.84 | $10.85 | 198500 |
| 2024-06-28 | 10.86 | $10.55 | 1.4M |
| 2024-06-27 | 10.91 | $10.54 | 144035 |
| 2024-06-26 | 10.97 | $10.81 | 179324 |
| 2024-06-25 | 11.01 | $10.50 | 265709 |
| 2024-06-24 | 11.09 | $10.93 | 219100 |
| 2024-06-21 | 11.13 | $11.01 | 316900 |
| 2024-06-20 | 11.18 | $11.09 | 182600 |
| 2024-06-18 | 11.23 | $10.84 | 186337 |
| 2024-06-17 | 11.33 | $10.93 | 188400 |
| 2024-06-14 | 11.42 | $10.75 | 164100 |
| 2024-06-13 | 11.54 | $10.86 | 144534 |
| 2024-06-12 | 11.66 | $10.98 | 248400 |
| 2024-06-11 | 11.77 | $10.77 | 179911 |
| 2024-06-10 | 11.90 | $10.99 | 301800 |
| 2024-06-07 | 12.03 | $11.13 | 129300 |
| 2024-06-06 | 12.13 | $11.34 | 165940 |
| 2024-06-05 | 12.22 | $11.46 | 201897 |
| 2024-06-04 | 12.29 | $11.50 | 248523 |
| 2024-06-03 | 12.35 | $11.79 | 319002 |
| 2024-05-31 | 12.37 | $11.80 | 216805 |
| 2024-05-30 | 12.39 | $12.00 | 376200 |
| 2024-05-29 | 12.38 | $11.94 | 173523 |
| 2024-05-28 | 12.37 | $11.98 | 259435 |
| 2024-05-24 | 12.35 | $12.05 | 386500 |
| 2024-05-23 | 12.32 | $12.93 | 228846 |
| 2024-05-22 | 12.19 | $13.50 | 193727 |
| 2024-05-21 | 12.00 | $13.47 | 379800 |
| 2024-05-20 | 11.80 | $13.86 | 484550 |
| 2024-05-17 | 11.54 | $13.16 | 318689 |
| 2024-05-16 | 11.34 | $12.60 | 141315 |
| 2024-05-15 | 11.18 | $12.50 | 364700 |
| 2024-05-14 | 11.02 | $12.23 | 201700 |
| 2024-05-13 | 10.88 | $11.96 | 397902 |
| 2024-05-10 | 10.76 | $12.18 | 825928 |
| 2024-05-09 | 10.61 | $10.91 | 237000 |
| 2024-05-08 | 10.59 | $10.73 | 199800 |
| 2024-05-07 | 10.58 | $10.54 | 136600 |
| 2024-05-06 | 10.59 | $10.35 | 152038 |
| 2024-05-03 | 10.63 | $10.33 | 156054 |
| 2024-05-02 | 10.68 | $10.42 | 137437 |
| 2024-05-01 | 10.71 | $10.69 | 151800 |
| 2024-04-30 | 10.73 | $10.47 | 197800 |
| 2024-04-29 | 10.76 | $10.60 | 180600 |
| 2024-04-26 | 10.78 | $10.75 | 105800 |
| 2024-04-25 | 10.79 | $10.94 | 150304 |
| 2024-04-24 | 10.77 | $10.90 | 173300 |
| 2024-04-23 | 10.76 | $10.73 | 152814 |
| 2024-04-22 | 10.76 | $10.47 | 152000 |
| 2024-04-19 | 10.78 | $10.63 | 216200 |
| 2024-04-18 | 10.79 | $10.33 | 225300 |
| 2024-04-17 | 10.83 | $10.29 | 265400 |
| 2024-04-16 | 10.87 | $10.79 | 141300 |
| 2024-04-15 | 10.87 | $10.73 | 155300 |
| 2024-04-12 | 10.87 | $10.85 | 182650 |
| 2024-04-11 | 10.86 | $11.13 | 144600 |
| 2024-04-10 | 10.82 | $11.27 | 231340 |
| 2024-04-09 | 10.76 | $11.35 | 264100 |
| 2024-04-08 | 10.69 | $11.31 | 224000 |
| 2024-04-05 | 10.62 | $11.21 | 203391 |
| 2024-04-04 | 10.56 | $11.08 | 330816 |
| 2024-04-03 | 10.50 | $10.76 | 214612 |
| 2024-04-02 | 10.47 | $10.37 | 182700 |
| 2024-04-01 | 10.49 | $10.36 | 354000 |
| 2024-03-28 | 10.51 | $10.69 | 2.4M |
| 2024-03-27 | 10.51 | $10.62 | 434123 |
| 2024-03-26 | 10.54 | $10.11 | 512861 |
| 2024-03-25 | 10.63 | $10.17 | 528959 |
| 2024-03-22 | 10.73 | $10.11 | 741400 |
| 2024-03-21 | 10.86 | $10.86 | 191425 |
| 2024-03-20 | 10.93 | $10.55 | 277600 |
| 2024-03-19 | 11.03 | $10.72 | 154182 |
| 2024-03-18 | 11.14 | $10.69 | 175244 |
| 2024-03-15 | 11.26 | $10.77 | 183200 |
| 2024-03-14 | 11.38 | $10.60 | 197019 |
| 2024-03-13 | 11.53 | $10.66 | 302700 |
| 2024-03-12 | 11.68 | $10.67 | 377403 |
| 2024-03-11 | 11.83 | $10.10 | 274741 |
| 2024-03-08 | 12.04 | $10.04 | 330400 |
| 2024-03-07 | 12.26 | $10.58 | 238600 |
| 2024-03-06 | 12.44 | $10.38 | 403600 |
| 2024-03-05 | 12.64 | $10.35 | 685327 |
| 2024-03-04 | 12.84 | $10.85 | 754900 |
| 2024-03-01 | 13.00 | $11.90 | 1.1M |
| 2024-02-29 | 13.06 | $13.94 | 416949 |
| 2024-02-28 | 12.92 | $13.95 | 178279 |
| 2024-02-27 | 12.76 | $13.76 | 289400 |
| 2024-02-26 | 12.62 | $13.69 | 286700 |
| 2024-02-23 | 12.46 | $13.60 | 266806 |
| 2024-02-22 | 12.31 | $13.34 | 462786 |
| 2024-02-21 | 12.17 | $13.27 | 274526 |
| 2024-02-20 | 12.04 | $13.39 | 439000 |
| 2024-02-16 | 11.88 | $13.19 | 395903 |
| 2024-02-15 | 11.73 | $12.74 | 331800 |
| 2024-02-14 | 11.63 | $12.55 | 658800 |
| 2024-02-13 | 11.54 | $11.62 | 214300 |
| 2024-02-12 | 11.52 | $11.78 | 266000 |
| 2024-02-09 | 11.49 | $11.68 | 299124 |
| 2024-02-08 | 11.45 | $11.40 | 289100 |
| 2024-02-07 | 11.44 | $10.97 | 376943 |
| 2024-02-06 | 11.46 | $11.26 | 315549 |
| 2024-02-05 | 11.45 | $11.30 | 360100 |
| 2024-02-02 | 11.43 | $11.41 | 1.8M |
| 2024-02-01 | 11.39 | $12.16 | 317355 |
| 2024-01-31 | 11.27 | $11.57 | 309000 |
| 2024-01-30 | 11.19 | $11.62 | 180200 |
| 2024-01-29 | 11.10 | $11.60 | 161032 |
| 2024-01-26 | 11.01 | $11.34 | 298005 |
| 2024-01-25 | 10.93 | $11.59 | 180537 |
| 2024-01-24 | 10.82 | $11.62 | 225823 |
| 2024-01-23 | 10.70 | $11.71 | 256226 |
| 2024-01-22 | 10.55 | $11.69 | 466700 |
| 2024-01-19 | 10.39 | $11.50 | 545000 |
| 2024-01-18 | 10.24 | $12.03 | 820920 |
| 2024-01-17 | 10.02 | $11.90 | 2.3M |
| 2024-01-16 | 9.79 | $9.89 | 209501 |
| 2024-01-12 | 9.75 | $9.93 | 170200 |
| 2024-01-11 | 9.70 | $9.89 | 161700 |
| 2024-01-10 | 9.65 | $9.92 | 170268 |
| 2024-01-09 | 9.58 | $10.08 | 162300 |
| 2024-01-08 | 9.50 | $10.07 | 207650 |
| 2024-01-05 | 9.41 | $9.90 | 195845 |
| 2024-01-04 | 9.33 | $9.71 | 254832 |
| 2024-01-03 | 9.26 | $10.23 | 377800 |
| 2024-01-02 | 9.14 | $9.71 | 209248 |
| 2023-12-29 | 9.06 | $9.46 | 286503 |
| 2023-12-28 | 8.99 | $9.74 | 302924 |
| 2023-12-27 | 8.89 | $10.16 | 294701 |
| 2023-12-26 | 8.75 | $9.63 | 239600 |
| 2023-12-22 | 8.65 | $9.29 | 294061 |
| 2023-12-21 | 8.57 | $8.90 | 252176 |
| 2023-12-20 | 8.53 | $8.47 | 254500 |
| 2023-12-19 | 8.53 | $8.52 | 390814 |
| 2023-12-18 | 8.52 | $8.31 | 378100 |
| 2023-12-15 | 8.53 | $8.47 | 310700 |
| 2023-12-14 | 8.53 | $8.84 | 508333 |
| 2023-12-13 | 8.49 | $8.79 | 235721 |
| 2023-12-12 | 8.46 | $8.56 | 194226 |
| 2023-12-11 | 8.44 | $8.67 | 337427 |
| 2023-12-08 | 8.40 | $8.69 | 243000 |
| 2023-12-07 | 8.36 | $8.49 | 403800 |
| 2023-12-06 | 8.33 | $8.42 | 842700 |
| 2023-12-05 | 8.30 | $8.64 | 957644 |
| 2023-12-04 | 8.25 | $8.64 | 3.0M |
| 2023-12-01 | 8.19 | $8.32 | 195900 |
| 2023-11-30 | 8.16 | $8.27 | 146061 |
| 2023-11-29 | 8.12 | $8.22 | 162440 |
| 2023-11-28 | 8.09 | $8.23 | 312700 |
| 2023-11-27 | 8.06 | $8.38 | 225259 |
| 2023-11-24 | 8.00 | $8.29 | 219346 |
| 2023-11-22 | 7.95 | $8.19 | 209500 |
| 2023-11-21 | 7.90 | $8.28 | 535160 |
| 2023-11-20 | 7.85 | $8.09 | 424026 |
| 2023-11-17 | 7.80 | $8.12 | 543600 |
| 2023-11-16 | 7.75 | $8.21 | 719000 |
| 2023-11-15 | 7.69 | $8.98 | 672400 |
| 2023-11-14 | 7.55 | $9.46 | 2.2M |
| 2023-11-13 | 7.35 | $6.85 | 521500 |
| 2023-11-10 | 7.40 | $7.35 | 553549 |
| 2023-11-09 | 7.41 | $7.41 | 883500 |
| 2023-11-08 | 7.41 | $7.42 | 290830 |
| 2023-11-07 | 7.41 | $7.27 | 300318 |
| 2023-11-06 | 7.43 | $7.40 | 165828 |
| 2023-11-03 | 7.43 | $7.44 | 511600 |
| 2023-11-02 | 7.43 | $7.45 | 198600 |
| 2023-11-01 | 7.43 | $7.45 | 140437 |
| 2023-10-31 | 7.43 | $7.49 | 246247 |
| 2023-10-30 | 7.43 | $7.51 | 322600 |
| 2023-10-27 | 7.42 | $7.32 | 296120 |
| 2023-10-26 | 7.43 | $7.36 | 267900 |
| 2023-10-25 | 7.43 | $7.42 | 179643 |
| 2023-10-24 | 7.44 | $7.35 | 198103 |
| 2023-10-23 | 7.46 | $7.31 | 324132 |
| 2023-10-20 | 7.49 | $7.44 | 300500 |
| 2023-10-19 | 7.50 | $7.48 | 283700 |
| 2023-10-18 | 7.52 | $7.56 | 371002 |
| 2023-10-17 | 7.52 | $7.49 | 173100 |
| 2023-10-16 | 7.54 | $7.50 | 223140 |
| 2023-10-13 | 7.55 | $7.50 | 311500 |
| 2023-10-12 | 7.56 | $7.35 | 239000 |
| 2023-10-11 | 7.60 | $7.46 | 225500 |
| 2023-10-10 | 7.62 | $7.50 | 246208 |
| 2023-10-09 | 7.63 | $7.47 | 232500 |
| 2023-10-06 | 7.66 | $7.44 | 168752 |
| 2023-10-05 | 7.68 | $7.36 | 247200 |
| 2023-10-04 | 7.71 | $7.55 | 540177 |
| 2023-10-03 | 7.72 | $7.11 | 318300 |
| 2023-10-02 | 7.78 | $7.17 | 568149 |
| 2023-09-29 | 7.83 | $7.36 | 2.2M |
| 2023-09-28 | 7.87 | $7.38 | 2.4M |
| 2023-09-27 | 7.90 | $8.94 | 687900 |
| 2023-09-26 | 7.78 | $8.64 | 649453 |
| 2023-09-25 | 7.68 | $8.98 | 2.4M |
| 2023-09-22 | 7.54 | $7.44 | 163200 |
| 2023-09-21 | 7.55 | $7.33 | 234401 |
| 2023-09-20 | 7.57 | $7.44 | 286008 |
| 2023-09-19 | 7.58 | $7.70 | 173902 |
| 2023-09-18 | 7.56 | $7.63 | 222448 |
| 2023-09-15 | 7.55 | $7.67 | 370786 |
| 2023-09-14 | 7.54 | $7.84 | 460822 |
| 2023-09-13 | 7.51 | $7.70 | 302245 |
| 2023-09-12 | 7.49 | $7.68 | 180647 |
| 2023-09-11 | 7.48 | $7.71 | 387316 |
| 2023-09-08 | 7.47 | $7.35 | 263043 |
| 2023-09-07 | 7.49 | $7.16 | 291736 |
| 2023-09-06 | 7.53 | $7.17 | 290700 |
| 2023-09-05 | 7.57 | $7.54 | 339600 |
| 2023-09-01 | 7.56 | $7.75 | 264700 |
| 2023-08-31 | 7.51 | $7.50 | 241049 |
| 2023-08-30 | 7.49 | $7.77 | 398975 |
| 2023-08-29 | 7.42 | $7.49 | 438265 |
| 2023-08-28 | 7.37 | $7.31 | 493221 |
| 2023-08-25 | 7.33 | $7.29 | 161300 |
| 2023-08-24 | 7.28 | $7.31 | 145025 |
| 2023-08-23 | 7.21 | $7.49 | 180200 |
| 2023-08-22 | 7.12 | $7.22 | 275150 |
| 2023-08-21 | 7.04 | $7.60 | 302812 |
| 2023-08-18 | 6.92 | $7.92 | 246903 |
| 2023-08-17 | 6.75 | $7.64 | 316000 |
| 2023-08-16 | 6.59 | $7.86 | 344400 |
| 2023-08-15 | 6.39 | $8.24 | 272900 |
| 2023-08-14 | 6.14 | $7.93 | 740026 |
| 2023-08-11 | 5.90 | $7.83 | 1.1M |
| 2023-08-10 | 5.65 | $7.96 | 2.4M |
| 2023-08-09 | 5.38 | $7.21 | 1.7M |
| 2023-08-08 | 5.16 | $5.63 | 100725 |
| 2023-08-07 | 5.08 | $5.66 | 195900 |
| 2023-08-04 | 5.00 | $5.36 | 129922 |
| 2023-08-03 | 4.94 | $5.45 | 162200 |
| 2023-08-02 | 4.86 | $5.11 | 79999 |
| 2023-08-01 | 4.82 | $5.37 | 167803 |
| 2023-07-31 | 4.74 | $5.30 | 226538 |
| 2023-07-28 | 4.66 | $5.26 | 195798 |
| 2023-07-27 | 4.59 | $4.84 | 70100 |
| 2023-07-26 | 4.55 | $4.98 | 49600 |
| 2023-07-25 | 4.50 | $4.97 | 71520 |
| 2023-07-24 | 4.45 | $4.80 | 109800 |
| 2023-07-21 | 4.42 | $4.90 | 177751 |
| 2023-07-20 | 4.37 | $4.62 | 53000 |
| 2023-07-19 | 4.35 | $4.50 | 68800 |
| 2023-07-18 | 4.34 | $4.48 | 93209 |
| 2023-07-17 | 4.34 | $4.26 | 64400 |
| 2023-07-14 | 4.36 | $4.15 | 85335 |
| 2023-07-13 | 4.38 | $4.30 | 111530 |
| 2023-07-12 | 4.40 | $4.33 | 90333 |
| 2023-07-11 | 4.41 | $4.41 | 80112 |
| 2023-07-10 | 4.43 | $4.32 | 274447 |
| 2023-07-07 | 4.45 | $3.96 | 244800 |
| 2023-07-06 | 4.51 | $4.14 | 227300 |
| 2023-07-05 | 4.57 | $4.23 | 178206 |
| 2023-07-03 | 4.61 | $4.40 | 78737 |
| 2023-06-30 | 4.65 | $4.46 | 164383 |
| 2023-06-29 | 4.69 | $4.54 | 113712 |
| 2023-06-28 | 4.72 | $4.61 | 129100 |
| 2023-06-27 | 4.74 | $4.57 | 266700 |
| 2023-06-26 | 4.78 | $4.75 | 427000 |
| 2023-06-23 | 4.80 | $4.59 | 2.6M |
| 2023-06-22 | 4.84 | $4.71 | 211958 |
| 2023-06-21 | 4.87 | $4.66 | 173248 |
| 2023-06-20 | 4.92 | $4.63 | 352341 |
| 2023-06-16 | 4.98 | $4.55 | 402445 |
| 2023-06-15 | 5.05 | $4.29 | 279549 |
| 2023-06-14 | 5.14 | $4.43 | 204400 |
| 2023-06-13 | 5.23 | $4.65 | 239516 |
| 2023-06-12 | 5.30 | $4.92 | 178200 |
| 2023-06-09 | 5.33 | $5.09 | 108240 |
| 2023-06-08 | 5.35 | $5.28 | 106900 |
| 2023-06-07 | 5.34 | $5.27 | 138000 |
| 2023-06-06 | 5.33 | $5.20 | 137000 |
| 2023-06-05 | 5.32 | $5.11 | 161100 |
| 2023-06-02 | 5.32 | $5.25 | 284600 |
| 2023-06-01 | 5.31 | $5.52 | 364000 |
| 2023-05-31 | 5.26 | $5.26 | 114300 |
| 2023-05-30 | 5.23 | $5.15 | 152493 |
| 2023-05-26 | 5.21 | $5.26 | 144237 |
| 2023-05-25 | 5.18 | $5.37 | 179300 |
| 2023-05-24 | 5.12 | $5.68 | 302370 |
| 2023-05-23 | 5.03 | $6.21 | 552300 |
| 2023-05-22 | 4.87 | $6.27 | 506585 |
| 2023-05-19 | 4.69 | $5.73 | 367178 |
| 2023-05-18 | 4.55 | $5.20 | 261609 |
| 2023-05-17 | 4.44 | $5.29 | 502462 |
| 2023-05-16 | 4.31 | $5.30 | 1.3M |
| 2023-05-15 | 4.16 | $4.09 | 237944 |
| 2023-05-12 | 4.13 | $4.22 | 124812 |
| 2023-05-11 | 4.07 | $4.37 | 157305 |
| 2023-05-10 | 4.00 | $4.45 | 101200 |
| 2023-05-09 | 3.91 | $4.37 | 387774 |
| 2023-05-08 | 3.83 | $4.67 | 268628 |
| 2023-05-05 | 3.71 | $4.58 | 186800 |
| 2023-05-04 | 3.59 | $4.33 | 217245 |
| 2023-05-03 | 3.49 | $4.60 | 275200 |
| 2023-05-02 | 3.35 | $4.41 | 413900 |
| 2023-05-01 | 3.22 | $4.72 | 696900 |
| 2023-04-28 | 3.06 | $4.13 | 724900 |
| 2023-04-27 | 2.94 | $3.44 | 187029 |
| 2023-04-26 | 2.89 | $3.38 | 407473 |
| 2023-04-25 | 2.84 | $3.05 | 292909 |
| 2023-04-24 | 2.82 | $3.18 | 1.7M |
| 2023-04-21 | 2.78 | $2.70 | 1.4M |
| 2023-04-20 | 2.78 | $2.68 | 16.0M |
| 2023-04-19 | 2.79 | $1.65 | 4.3M |
| 2023-04-18 | 2.90 | $1.80 | 3.2M |
| 2023-04-17 | 2.99 | $3.48 | 76000 |
| 2023-04-14 | 2.92 | $3.21 | 42139 |
| 2023-04-13 | 2.88 | $3.33 | 76041 |
| 2023-04-12 | 2.82 | $3.17 | 228116 |
| 2023-04-11 | 2.77 | $3.30 | 131984 |
| 2023-04-10 | 2.70 | $3.01 | 59301 |
| 2023-04-06 | 2.66 | $2.98 | 73000 |
| 2023-04-05 | 2.62 | $2.76 | 74410 |
| 2023-04-04 | 2.60 | $2.93 | 126800 |
| 2023-04-03 | 2.56 | $2.78 | 45600 |
| 2023-03-31 | 2.54 | $2.82 | 98859 |
| 2023-03-30 | 2.51 | $2.73 | 75842 |
| 2023-03-29 | 2.49 | $2.60 | 72229 |
| 2023-03-28 | 2.48 | $2.48 | 54200 |
| 2023-03-27 | 2.47 | $2.48 | 67022 |
| 2023-03-24 | 2.47 | $2.52 | 69300 |
| 2023-03-23 | 2.45 | $2.51 | 150649 |
| 2023-03-22 | 2.43 | $2.37 | 31800 |
| 2023-03-21 | 2.42 | $2.46 | 97520 |
| 2023-03-20 | 2.40 | $2.36 | 126000 |
| 2023-03-17 | 2.38 | $2.31 | 354500 |
| 2023-03-16 | 2.37 | $2.48 | 72430 |
| 2023-03-15 | 2.34 | $2.51 | 159900 |
| 2023-03-14 | 2.29 | $2.50 | 122802 |
| 2023-03-13 | 2.25 | $2.43 | 388238 |
| 2023-03-10 | 2.20 | $2.44 | 138115 |
| 2023-03-09 | 2.16 | $2.81 | 136615 |
| 2023-03-08 | 2.08 | $2.80 | 167188 |
| 2023-03-07 | 2.00 | $2.72 | 172506 |
| 2023-03-06 | 1.93 | $2.64 | 698466 |
| 2023-03-03 | 1.87 | $2.62 | 951224 |
| 2023-03-02 | 1.80 | $1.97 | 260269 |
| 2023-03-01 | 1.80 | $1.81 | 58700 |
| 2023-02-28 | 1.81 | $1.80 | 95688 |
| 2023-02-27 | 1.83 | $1.76 | 148214 |
| 2023-02-24 | 1.85 | $1.90 | 306200 |
| 2023-02-23 | 1.86 | $1.66 | 123931 |
| 2023-02-22 | 1.89 | $1.52 | 256600 |
| 2023-02-21 | 1.93 | $1.44 | 390506 |
| 2023-02-17 | 1.99 | $1.67 | 457800 |
| 2023-02-16 | 2.02 | $1.68 | 334785 |
| 2023-02-15 | 2.05 | $1.80 | 2.9M |
| 2023-02-14 | 2.07 | $1.51 | 2.8M |
| 2023-02-13 | 2.12 | $1.10 | 2.6M |
| 2023-02-10 | 2.20 | $2.05 | 691807 |
| 2023-02-09 | 2.20 | $2.46 | 256802 |
| 2023-02-08 | 2.15 | $2.72 | 152331 |
| 2023-02-07 | 2.06 | $2.51 | 247748 |
| 2023-02-06 | 1.99 | $2.56 | 219251 |
| 2023-02-03 | 1.91 | $2.43 | 184599 |
| 2023-02-02 | 1.83 | $2.46 | 308482 |
| 2023-02-01 | 1.75 | $2.32 | 1.2M |
| 2023-01-31 | 1.67 | $1.86 | 211800 |
| 2023-01-30 | 1.63 | $1.90 | 254520 |
| 2023-01-27 | 1.58 | $1.90 | 199900 |
| 2023-01-26 | 1.53 | $1.89 | 150719 |
| 2023-01-25 | 1.47 | $1.85 | 142727 |
| 2023-01-24 | 1.41 | $1.76 | 303614 |
| 2023-01-23 | 1.35 | $1.74 | 178916 |
| 2023-01-20 | 1.30 | $1.69 | 521211 |
| 2023-01-19 | 1.24 | $1.82 | 364862 |
| 2023-01-18 | 1.16 | $1.58 | 263044 |
| 2023-01-17 | 1.11 | $1.33 | 356199 |
| 2023-01-13 | 1.07 | $1.51 | 265200 |
| 2023-01-12 | 1.01 | $1.28 | 177300 |
| 2023-01-11 | 0.96 | $1.35 | 560687 |
| 2023-01-10 | 0.91 | $1.20 | 340837 |
| 2023-01-09 | 0.87 | $1.06 | 84446 |
| 2023-01-06 | 0.83 | $0.99 | 101856 |
| 2023-01-05 | 0.81 | $1.01 | 149700 |
| 2023-01-04 | 0.77 | $1.01 | 80800 |
| 2023-01-03 | 0.73 | $1.00 | 186033 |
| 2022-12-30 | 0.69 | $1.06 | 296800 |
| 2022-12-29 | 0.64 | $0.72 | 274194 |
| 2022-12-28 | 0.62 | $0.81 | 160235 |
| 2022-12-27 | 0.59 | $0.79 | 275749 |
| 2022-12-23 | 0.56 | $0.88 | 446241 |
| 2022-12-22 | 0.52 | $1.02 | 947200 |
| 2022-12-21 | 0.46 | $0.72 | 400467 |
| 2022-12-20 | 0.43 | $0.64 | 566000 |
| 2022-12-19 | 0.41 | $0.50 | 225100 |
| 2022-12-16 | 0.39 | $0.50 | 613551 |
| 2022-12-15 | 0.38 | $0.49 | 394013 |
| 2022-12-14 | 0.37 | $0.49 | 370227 |
| 2022-12-13 | 0.35 | $0.48 | 405803 |
| 2022-12-12 | 0.34 | $0.45 | 431500 |
| 2022-12-09 | 0.33 | $0.34 | 167719 |
| 2022-12-08 | 0.33 | $0.35 | 105418 |
| 2022-12-07 | 0.32 | $0.34 | 85500 |
| 2022-12-06 | 0.32 | $0.31 | 70054 |
| 2022-12-05 | 0.32 | $0.32 | 95311 |
| 2022-12-02 | 0.33 | $0.33 | 130900 |
| 2022-12-01 | 0.33 | $0.32 | 99821 |
| 2022-11-30 | 0.33 | $0.32 | 106800 |
| 2022-11-29 | 0.33 | $0.32 | 154700 |
| 2022-11-28 | 0.34 | $0.31 | 126919 |
| 2022-11-25 | 0.34 | $0.30 | 158532 |
| 2022-11-23 | 0.35 | $0.31 | 122332 |
| 2022-11-22 | 0.35 | $0.31 | 207700 |
| 2022-11-21 | 0.36 | $0.31 | 369900 |
| 2022-11-18 | 0.37 | $0.34 | 68523 |
| 2022-11-17 | 0.37 | $0.35 | 57031 |
| 2022-11-16 | 0.38 | $0.36 | 97623 |
| 2022-11-15 | 0.38 | $0.34 | 126678 |
| 2022-11-14 | 0.39 | $0.34 | 327004 |
| 2022-11-11 | 0.39 | $0.32 | 181200 |
| 2022-11-10 | 0.40 | $0.35 | 79100 |
| 2022-11-09 | 0.41 | $0.35 | 276000 |
| 2022-11-08 | 0.42 | $0.39 | 158344 |
| 2022-11-07 | 0.43 | $0.40 | 53500 |
| 2022-11-04 | 0.43 | $0.41 | 67252 |
| 2022-11-03 | 0.44 | $0.41 | 93304 |
| 2022-11-02 | 0.45 | $0.40 | 56084 |
| 2022-11-01 | 0.46 | $0.41 | 90746 |
| 2022-10-31 | 0.47 | $0.41 | 61600 |
| 2022-10-28 | 0.48 | $0.40 | 264421 |
| 2022-10-27 | 0.49 | $0.42 | 135700 |
| 2022-10-26 | 0.50 | $0.42 | 96881 |
| 2022-10-25 | 0.51 | $0.43 | 54920 |
| 2022-10-24 | 0.53 | $0.42 | 98800 |
| 2022-10-21 | 0.54 | $0.43 | 80500 |
| 2022-10-20 | 0.56 | $0.48 | 111921 |
| 2022-10-19 | 0.57 | $0.50 | 34237 |
| 2022-10-18 | 0.59 | $0.51 | 61344 |
| 2022-10-17 | 0.60 | $0.50 | 41600 |
| 2022-10-14 | 0.61 | $0.49 | 79000 |
| 2022-10-13 | 0.63 | $0.52 | 77409 |
| 2022-10-12 | 0.65 | $0.56 | 49709 |
| 2022-10-11 | 0.66 | $0.57 | 54700 |
| 2022-10-10 | 0.68 | $0.62 | 73600 |
| 2022-10-07 | 0.69 | $0.62 | 24138 |
| 2022-10-06 | 0.71 | $0.63 | 63300 |
| 2022-10-05 | 0.72 | $0.61 | 146100 |
| 2022-10-04 | 0.74 | $0.70 | 105200 |
| 2022-10-03 | 0.75 | $0.69 | 202722 |
| 2022-09-30 | 0.76 | $0.64 | 61540 |
| 2022-09-29 | 0.78 | $0.61 | 107035 |
| 2022-09-28 | 0.80 | $0.66 | 76602 |
| 2022-09-27 | 0.82 | $0.67 | 56600 |
| 2022-09-26 | 0.84 | $0.70 | 13400 |
| 2022-09-23 | 0.86 | $0.71 | 89818 |
| 2022-09-22 | 0.89 | $0.78 | 22339 |
| 2022-09-21 | 0.90 | $0.81 | 14255 |
| 2022-09-20 | 0.92 | $0.81 | 156839 |
| 2022-09-19 | 0.94 | $0.86 | 42600 |
| 2022-09-16 | 0.95 | $0.87 | 63500 |
| 2022-09-15 | 0.96 | $0.86 | 77509 |
| 2022-09-14 | 0.98 | $0.87 | 31703 |
| 2022-09-13 | 0.99 | $0.87 | 68100 |
| 2022-09-12 | 1.01 | $0.88 | 123508 |
| 2022-09-09 | 1.02 | $0.90 | 113800 |
| 2022-09-08 | 1.04 | $0.91 | 206614 |
| 2022-09-07 | 1.05 | $0.95 | 214000 |
| 2022-09-06 | 1.06 | $0.99 | 66615 |
| 2022-09-02 | 1.07 | $1.01 | 68300 |
| 2022-09-01 | 1.08 | $1.01 | 63944 |
| 2022-08-31 | 1.09 | $1.01 | 98129 |
| 2022-08-30 | 1.09 | $1.09 | 85629 |
| 2022-08-29 | 1.09 | $1.16 | 61400 |
| 2022-08-26 | 1.08 | $1.20 | 122424 |
| 2022-08-25 | 1.07 | $1.18 | 354244 |
| 2022-08-24 | 1.06 | $1.05 | 113700 |
| 2022-08-23 | 1.06 | $1.02 | 78900 |
| 2022-08-22 | 1.07 | $1.00 | 52410 |
| 2022-08-19 | 1.08 | $1.02 | 52611 |
| 2022-08-18 | 1.08 | $1.06 | 40337 |
| 2022-08-17 | 1.09 | $1.04 | 101446 |
| 2022-08-16 | 1.09 | $1.06 | 82213 |
| 2022-08-15 | 1.10 | $1.08 | 60400 |
| 2022-08-12 | 1.11 | $1.10 | 98551 |
| 2022-08-11 | 1.11 | $1.16 | 82800 |
| 2022-08-10 | 1.11 | $1.16 | 272347 |
| 2022-08-09 | 1.11 | $1.02 | 334816 |
| 2022-08-08 | 1.12 | $1.26 | 427017 |
| 2022-08-05 | 1.12 | $1.06 | 148084 |
| 2022-08-04 | 1.13 | $0.99 | 121244 |
| 2022-08-03 | 1.15 | $0.95 | 329246 |
| 2022-08-02 | 1.18 | $1.06 | 106616 |
| 2022-08-01 | 1.20 | $1.10 | 110600 |
| 2022-07-29 | 1.22 | $1.11 | 50309 |
| 2022-07-28 | 1.24 | $1.11 | 181900 |
| 2022-07-27 | 1.26 | $1.13 | 101546 |
| 2022-07-26 | 1.28 | $1.09 | 155400 |
| 2022-07-25 | 1.31 | $1.11 | 151400 |
| 2022-07-22 | 1.34 | $1.15 | 198801 |
| 2022-07-21 | 1.37 | $1.25 | 86700 |
| 2022-07-20 | 1.39 | $1.27 | 71500 |
| 2022-07-19 | 1.41 | $1.28 | 80649 |
| 2022-07-18 | 1.43 | $1.26 | 311744 |
| 2022-07-15 | 1.46 | $1.33 | 93300 |
| 2022-07-14 | 1.48 | $1.39 | 179900 |
| 2022-07-13 | 1.50 | $1.29 | 152616 |
| 2022-07-12 | 1.53 | $1.36 | 105800 |
| 2022-07-11 | 1.55 | $1.37 | 336033 |
| 2022-07-08 | 1.58 | $1.47 | 28605 |
| 2022-07-07 | 1.60 | $1.49 | 57300 |
| 2022-07-06 | 1.62 | $1.42 | 129607 |
| 2022-07-05 | 1.65 | $1.49 | 128600 |
| 2022-07-01 | 1.67 | $1.46 | 120300 |
| 2022-06-30 | 1.70 | $1.56 | 105000 |
| 2022-06-29 | 1.72 | $1.51 | 117820 |
| 2022-06-28 | 1.75 | $1.58 | 99700 |
| 2022-06-27 | 1.76 | $1.63 | 149117 |
| 2022-06-24 | 1.78 | $1.68 | 2.5M |
| 2022-06-23 | 1.79 | $1.72 | 143704 |
| 2022-06-22 | 1.79 | $1.74 | 137535 |
| 2022-06-21 | 1.80 | $1.76 | 190808 |
| 2022-06-17 | 1.80 | $1.71 | 265134 |
| 2022-06-16 | 1.80 | $1.69 | 254900 |
| 2022-06-15 | 1.81 | $1.78 | 135600 |
| 2022-06-14 | 1.81 | $1.82 | 139527 |
| 2022-06-13 | 1.80 | $1.82 | 91100 |
| 2022-06-10 | 1.79 | $1.92 | 169405 |
| 2022-06-09 | 1.77 | $1.97 | 146643 |
| 2022-06-08 | 1.75 | $1.92 | 140009 |
| 2022-06-07 | 1.72 | $2.01 | 277900 |
| 2022-06-06 | 1.69 | $1.80 | 184908 |
| 2022-06-03 | 1.68 | $1.73 | 133100 |
| 2022-06-02 | 1.69 | $1.73 | 124410 |
| 2022-06-01 | 1.69 | $1.67 | 182821 |
| 2022-05-31 | 1.70 | $1.71 | 144000 |
| 2022-05-27 | 1.71 | $1.70 | 101306 |
| 2022-05-26 | 1.73 | $1.74 | 128467 |
| 2022-05-25 | 1.74 | $1.71 | 84300 |
| 2022-05-24 | 1.76 | $1.68 | 117811 |
| 2022-05-23 | 1.79 | $1.65 | 163600 |
| 2022-05-20 | 1.82 | $1.56 | 210400 |
| 2022-05-19 | 1.87 | $1.68 | 206500 |
| 2022-05-18 | 1.92 | $1.64 | 145800 |
| 2022-05-17 | 1.97 | $1.70 | 149855 |
| 2022-05-16 | 2.02 | $1.67 | 554456 |
| 2022-05-13 | 2.08 | $1.55 | 277600 |
| 2022-05-12 | 2.16 | $1.63 | 255700 |
| 2022-05-11 | 2.24 | $1.49 | 527580 |
| 2022-05-10 | 2.34 | $1.39 | 1.1M |
| 2022-05-09 | 2.45 | $2.24 | 198400 |
| 2022-05-06 | 2.49 | $2.26 | 191126 |
| 2022-05-05 | 2.53 | $2.32 | 123111 |
| 2022-05-04 | 2.57 | $2.27 | 263600 |
| 2022-05-03 | 2.61 | $2.29 | 208900 |
| 2022-05-02 | 2.66 | $2.23 | 655535 |
| 2022-04-29 | 2.72 | $2.29 | 329946 |
| 2022-04-28 | 2.78 | $2.46 | 213407 |
| 2022-04-27 | 2.82 | $2.53 | 149900 |
| 2022-04-26 | 2.86 | $2.55 | 165300 |
| 2022-04-25 | 2.91 | $2.70 | 376900 |
| 2022-04-22 | 2.94 | $2.71 | 145400 |
| 2022-04-21 | 2.98 | $2.82 | 106800 |
| 2022-04-20 | 3.01 | $2.83 | 124700 |
| 2022-04-19 | 3.04 | $2.81 | 115600 |
| 2022-04-18 | 3.08 | $2.84 | 167125 |
| 2022-04-14 | 3.11 | $2.95 | 72700 |
| 2022-04-13 | 3.14 | $2.98 | 93900 |
| 2022-04-12 | 3.17 | $3.04 | 217300 |
| 2022-04-11 | 3.20 | $3.00 | 124040 |
| 2022-04-08 | 3.23 | $2.97 | 181714 |
| 2022-04-07 | 3.27 | $2.96 | 334333 |
| 2022-04-06 | 3.31 | $2.99 | 363100 |
| 2022-04-05 | 3.35 | $3.02 | 505400 |
| 2022-04-04 | 3.39 | $3.09 | 642922 |
| 2022-04-01 | 3.42 | $3.15 | 369800 |
| 2022-03-31 | 3.45 | $3.31 | 109900 |
| 2022-03-30 | 3.47 | $3.29 | 124636 |
| 2022-03-29 | 3.48 | $3.42 | 90200 |
| 2022-03-28 | 3.49 | $3.39 | 88200 |
| 2022-03-25 | 3.50 | $3.49 | 100800 |
| 2022-03-24 | 3.50 | $3.53 | 47100 |
| 2022-03-23 | 3.50 | $3.50 | 45800 |
| 2022-03-22 | 3.50 | $3.50 | 64500 |
| 2022-03-21 | 3.50 | $3.54 | 54216 |
| 2022-03-18 | 3.49 | $3.59 | 159842 |
| 2022-03-17 | 3.49 | $3.52 | 59300 |
| 2022-03-16 | 3.49 | $3.51 | 143000 |
| 2022-03-15 | 3.49 | $3.44 | 70901 |
| 2022-03-14 | 3.50 | $3.49 | 162415 |
| 2022-03-11 | 3.50 | $3.51 | 70900 |
| 2022-03-10 | 3.51 | $3.48 | 90907 |
| 2022-03-09 | 3.52 | $3.52 | 42743 |
| 2022-03-08 | 3.53 | $3.44 | 126104 |
| 2022-03-07 | 3.55 | $3.36 | 131800 |
| 2022-03-04 | 3.58 | $3.42 | 106439 |
| 2022-03-03 | 3.61 | $3.41 | 165800 |
| 2022-03-02 | 3.64 | $3.45 | 105800 |
| 2022-03-01 | 3.66 | $3.39 | 129900 |
| 2022-02-28 | 3.70 | $3.66 | 123711 |
| 2022-02-25 | 3.71 | $3.66 | 64500 |
| 2022-02-24 | 3.73 | $3.59 | 189100 |
| 2022-02-23 | 3.75 | $3.56 | 145195 |
| 2022-02-22 | 3.78 | $3.53 | 104137 |
| 2022-02-18 | 3.81 | $3.56 | 109600 |
| 2022-02-17 | 3.84 | $3.68 | 137700 |
| 2022-02-16 | 3.86 | $3.77 | 154643 |
| 2022-02-15 | 3.88 | $3.69 | 223748 |
| 2022-02-14 | 3.90 | $3.54 | 368732 |
| 2022-02-11 | 3.94 | $3.81 | 254700 |
| 2022-02-10 | 3.96 | $4.01 | 90500 |
| 2022-02-09 | 3.96 | $3.95 | 75400 |
| 2022-02-08 | 3.97 | $4.00 | 123500 |
| 2022-02-07 | 3.97 | $3.84 | 298733 |
| 2022-02-04 | 3.99 | $3.86 | 152911 |
| 2022-02-03 | 4.02 | $3.89 | 144300 |
| 2022-02-02 | 4.04 | $3.98 | 58000 |
| 2022-02-01 | 4.05 | $4.02 | 62445 |
| 2022-01-31 | 4.07 | $4.04 | 73824 |
| 2022-01-28 | 4.08 | $3.91 | 67900 |
| 2022-01-27 | 4.11 | $3.87 | 71500 |
| 2022-01-26 | 4.14 | $3.95 | 63613 |
| 2022-01-25 | 4.17 | $4.12 | 69149 |
| 2022-01-24 | 4.18 | $4.07 | 173200 |
| 2022-01-21 | 4.20 | $3.88 | 131400 |
| 2022-01-20 | 4.24 | $3.89 | 104619 |
| 2022-01-19 | 4.28 | $3.94 | 159412 |
| 2022-01-18 | 4.32 | $4.08 | 114538 |
| 2022-01-14 | 4.34 | $4.30 | 54400 |
| 2022-01-13 | 4.34 | $4.32 | 101800 |
| 2022-01-12 | 4.34 | $4.30 | 77836 |
| 2022-01-11 | 4.34 | $4.30 | 105410 |
| 2022-01-10 | 4.34 | $4.37 | 51049 |
| 2022-01-07 | 4.34 | $4.37 | 39700 |
| 2022-01-06 | 4.33 | $4.32 | 96700 |
| 2022-01-05 | 4.34 | $4.39 | 63717 |
| 2022-01-04 | 4.33 | $4.45 | 78724 |
| 2022-01-03 | 4.32 | $4.45 | 40516 |
| 2021-12-31 | 4.31 | $4.34 | 110800 |
| 2021-12-30 | 4.31 | $4.24 | 116610 |
| 2021-12-29 | 4.32 | $4.37 | 103600 |
| 2021-12-28 | 4.32 | $4.34 | 143600 |
| 2021-12-27 | 4.32 | $4.39 | 81600 |
| 2021-12-23 | 4.31 | $4.33 | 65541 |
| 2021-12-22 | 4.32 | $4.25 | 62300 |
| 2021-12-21 | 4.33 | $4.23 | 65705 |
| 2021-12-20 | 4.34 | $4.15 | 121634 |
| 2021-12-17 | 4.37 | $4.23 | 195000 |
| 2021-12-16 | 4.39 | $4.31 | 106213 |
| 2021-12-15 | 4.40 | $4.32 | 130344 |
| 2021-12-14 | 4.42 | $4.24 | 228100 |
| 2021-12-13 | 4.44 | $4.23 | 190837 |
| 2021-12-10 | 4.47 | $4.36 | 83100 |
| 2021-12-09 | 4.49 | $4.45 | 98820 |
| 2021-12-08 | 4.50 | $4.56 | 91618 |
| 2021-12-07 | 4.49 | $4.58 | 119400 |
| 2021-12-06 | 4.49 | $4.63 | 144505 |
| 2021-12-03 | 4.48 | $4.36 | 145549 |
| 2021-12-02 | 4.49 | $4.44 | 84846 |
| 2021-12-01 | 4.49 | $4.24 | 191617 |
| 2021-11-30 | 4.51 | $4.13 | 107000 |
| 2021-11-29 | 4.55 | $4.27 | 130800 |
| 2021-11-26 | 4.56 | $4.37 | 118900 |
| 2021-11-24 | 4.57 | $4.57 | 135147 |
| 2021-11-23 | 4.55 | $4.71 | 83700 |
| 2021-11-22 | 4.52 | $4.71 | 92800 |
| 2021-11-19 | 4.48 | $4.61 | 97400 |
| 2021-11-18 | 4.45 | $4.73 | 146624 |
| 2021-11-17 | 4.41 | $4.53 | 157111 |
| 2021-11-16 | 4.38 | $4.71 | 130100 |
| 2021-11-15 | 4.33 | $4.92 | 190400 |
| 2021-11-12 | 4.26 | $5.02 | 368100 |
| 2021-11-11 | 4.18 | $4.41 | 165546 |
| 2021-11-10 | 4.15 | $4.27 | 86200 |
| 2021-11-09 | 4.13 | $4.33 | 94912 |
| 2021-11-08 | 4.11 | $4.36 | 129700 |
| 2021-11-05 | 4.09 | $4.33 | 152364 |
| 2021-11-04 | 4.07 | $4.11 | 188447 |
| 2021-11-03 | 4.07 | $4.27 | 117111 |
| 2021-11-02 | 4.05 | $4.17 | 151424 |
| 2021-11-01 | 4.04 | $4.13 | 215702 |
| 2021-10-29 | 4.04 | $3.82 | 235537 |
| 2021-10-28 | 4.06 | $3.89 | 204500 |
| 2021-10-27 | 4.08 | $3.80 | 137500 |
| 2021-10-26 | 4.10 | $3.76 | 268759 |
| 2021-10-25 | 4.13 | $3.90 | 714752 |
| 2021-10-22 | 4.14 | $4.40 | 183402 |
| 2021-10-21 | 4.10 | $4.41 | 244830 |
| 2021-10-20 | 4.05 | $4.24 | 282800 |
| 2021-10-19 | 4.02 | $3.86 | 274960 |
| 2021-10-18 | 4.02 | $3.96 | 247909 |
| 2021-10-15 | 4.01 | $4.02 | 190500 |
| 2021-10-14 | 3.98 | $4.18 | 140800 |
| 2021-10-13 | 3.94 | $4.23 | 139928 |
| 2021-10-12 | 3.88 | $4.23 | 172011 |
| 2021-10-11 | 3.82 | $4.26 | 369800 |
| 2021-10-08 | 3.75 | $4.44 | 388600 |
| 2021-10-07 | 3.66 | $4.08 | 314913 |
| 2021-10-06 | 3.59 | $4.17 | 285700 |
| 2021-10-05 | 3.52 | $3.99 | 455816 |
| 2021-10-04 | 3.45 | $3.92 | 425746 |
| 2021-10-01 | 3.40 | $3.79 | 387400 |
| 2021-09-30 | 3.35 | $3.63 | 377905 |
| 2021-09-29 | 3.33 | $3.59 | 289400 |
| 2021-09-28 | 3.30 | $3.46 | 569903 |
| 2021-09-27 | 3.29 | $3.64 | 682600 |
| 2021-09-24 | 3.27 | $3.48 | 863041 |
| 2021-09-23 | 3.26 | $3.53 | 343100 |
| 2021-09-22 | 3.25 | $3.34 | 391900 |
| 2021-09-21 | 3.25 | $3.19 | 353227 |
| 2021-09-20 | 3.28 | $3.26 | 582818 |
| 2021-09-17 | 3.30 | $3.15 | 5.2M |
| 2021-09-16 | 3.33 | $2.80 | 647159 |
| 2021-09-15 | 3.41 | $2.88 | 521515 |
| 2021-09-14 | 3.48 | $2.98 | 365223 |
| 2021-09-13 | 3.55 | $3.06 | 431100 |
| 2021-09-10 | 3.61 | $3.14 | 472347 |
| 2021-09-09 | 3.67 | $3.22 | 403818 |
| 2021-09-08 | 3.73 | $3.36 | 275936 |
| 2021-09-07 | 3.78 | $3.37 | 475338 |
| 2021-09-03 | 3.83 | $3.71 | 187016 |
| 2021-09-02 | 3.85 | $3.69 | 91931 |
| 2021-09-01 | 3.87 | $3.74 | 92001 |
| 2021-08-31 | 3.89 | $3.81 | 48429 |
| 2021-08-30 | 3.91 | $3.77 | 80123 |
| 2021-08-27 | 3.93 | $4.03 | 158978 |
| 2021-08-26 | 3.93 | $3.71 | 118741 |
| 2021-08-25 | 3.97 | $3.77 | 74109 |
| 2021-08-24 | 4.00 | $3.81 | 70018 |
| 2021-08-23 | 4.03 | $3.85 | 66547 |
| 2021-08-20 | 4.06 | $3.79 | 96125 |
| 2021-08-19 | 4.09 | $3.85 | 95543 |
| 2021-08-18 | 4.13 | $3.98 | 99114 |
| 2021-08-17 | 4.15 | $4.00 | 76345 |
| 2021-08-16 | 4.17 | $4.05 | 80800 |
| 2021-08-13 | 4.19 | $4.10 | 75042 |
| 2021-08-12 | 4.21 | $4.11 | 86222 |
| 2021-08-11 | 4.22 | $4.14 | 91325 |
| 2021-08-10 | 4.24 | $4.01 | 205600 |
| 2021-08-09 | 4.28 | $3.96 | 123611 |
| 2021-08-06 | 4.32 | $4.16 | 119947 |
| 2021-08-05 | 4.35 | $4.11 | 195640 |
| 2021-08-04 | 4.39 | $4.24 | 132546 |
| 2021-08-03 | 4.42 | $4.25 | 130425 |
| 2021-08-02 | 4.45 | $4.39 | 57005 |
| 2021-07-30 | 4.48 | $4.38 | 80200 |
| 2021-07-29 | 4.51 | $4.47 | 162300 |
| 2021-07-28 | 4.54 | $4.37 | 132427 |
| 2021-07-27 | 4.59 | $4.16 | 98508 |
| 2021-07-26 | 4.66 | $4.28 | 118000 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
10.34
2026-07-24
Close Price
$10.28
Vol: 230941
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
0.28
Average
7.63
Maximum
14.21
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 10.34 | $10.28 | 230941 |
| 2026-07-23 | 10.37 | $9.99 | 228243 |
| 2026-07-22 | 10.48 | $9.94 | 204210 |
| 2026-07-21 | 10.61 | $10.19 | 273437 |
| 2026-07-20 | 10.71 | $10.31 | 213139 |
| 2026-07-17 | 10.80 | $10.25 | 185300 |
| 2026-07-16 | 10.92 | $10.37 | 402500 |
| 2026-07-15 | 11.04 | $10.13 | 382400 |
| 2026-07-14 | 11.22 | $10.83 | 154800 |
| 2026-07-13 | 11.29 | $11.17 | 190056 |
| 2026-07-10 | 11.29 | $11.17 | 241311 |
| 2026-07-09 | 11.29 | $11.18 | 188870 |
| 2026-07-08 | 11.29 | $11.57 | 150200 |
| 2026-07-07 | 11.20 | $11.52 | 212850 |
| 2026-07-06 | 11.11 | $11.35 | 197525 |
| 2026-07-02 | 11.04 | $11.54 | 283500 |
| 2026-07-01 | 10.92 | $11.38 | 270703 |
| 2026-06-30 | 10.81 | $11.10 | 466000 |
| 2026-06-29 | 10.75 | $11.10 | 517389 |
| 2026-06-26 | 10.67 | $11.15 | 1.3M |
| 2026-06-25 | 10.57 | $10.76 | 263000 |
| 2026-06-24 | 10.53 | $10.95 | 408700 |
| 2026-06-23 | 10.45 | $10.95 | 289600 |
| 2026-06-22 | 10.36 | $10.73 | 302497 |
| 2026-06-18 | 10.30 | $10.50 | 328803 |
| 2026-06-17 | 10.28 | $10.49 | 245340 |
| 2026-06-16 | 10.27 | $10.56 | 254516 |
| 2026-06-15 | 10.23 | $10.36 | 211900 |
| 2026-06-12 | 10.23 | $10.45 | 282910 |
| 2026-06-11 | 10.22 | $10.44 | 311011 |
| 2026-06-10 | 10.21 | $10.44 | 276000 |
| 2026-06-09 | 10.19 | $10.26 | 252900 |
| 2026-06-08 | 10.22 | $10.21 | 205537 |
| 2026-06-05 | 10.26 | $10.28 | 310239 |
| 2026-06-04 | 10.29 | $10.09 | 419309 |
| 2026-06-03 | 10.38 | $9.89 | 539643 |
| 2026-06-02 | 10.52 | $10.43 | 288532 |
| 2026-06-01 | 10.57 | $10.48 | 250900 |
| 2026-05-29 | 10.62 | $10.45 | 305900 |
| 2026-05-28 | 10.68 | $10.52 | 280748 |
| 2026-05-27 | 10.75 | $10.72 | 311021 |
| 2026-05-26 | 10.78 | $10.78 | 267021 |
| 2026-05-22 | 10.80 | $10.80 | 301317 |
| 2026-05-21 | 10.83 | $10.85 | 391024 |
| 2026-05-20 | 10.85 | $10.94 | 197206 |
| 2026-05-19 | 10.86 | $11.06 | 155800 |
| 2026-05-18 | 10.85 | $11.06 | 175629 |
| 2026-05-15 | 10.83 | $10.85 | 368238 |
| 2026-05-14 | 10.86 | $10.63 | 235511 |
| 2026-05-13 | 10.94 | $10.74 | 318136 |
| 2026-05-12 | 11.01 | $10.59 | 532000 |
| 2026-05-11 | 11.13 | $10.17 | 223311 |
| 2026-05-08 | 11.35 | $10.53 | 281100 |
| 2026-05-07 | 11.54 | $10.85 | 401500 |
| 2026-05-06 | 11.69 | $10.44 | 857100 |
| 2026-05-05 | 11.95 | $11.87 | 139798 |
| 2026-05-04 | 11.94 | $11.65 | 111500 |
| 2026-05-01 | 11.98 | $11.82 | 91500 |
| 2026-04-30 | 12.00 | $11.90 | 85500 |
| 2026-04-29 | 11.99 | $11.85 | 116913 |
| 2026-04-28 | 12.00 | $12.25 | 216028 |
| 2026-04-27 | 11.92 | $12.12 | 168100 |
| 2026-04-24 | 11.85 | $12.02 | 171042 |
| 2026-04-23 | 11.79 | $11.94 | 91800 |
| 2026-04-22 | 11.74 | $11.68 | 113922 |
| 2026-04-21 | 11.74 | $11.86 | 84400 |
| 2026-04-20 | 11.69 | $11.93 | 211230 |
| 2026-04-17 | 11.62 | $11.91 | 167500 |
| 2026-04-16 | 11.55 | $11.80 | 184000 |
| 2026-04-15 | 11.48 | $11.73 | 362500 |
| 2026-04-14 | 11.42 | $11.62 | 132033 |
| 2026-04-13 | 11.37 | $11.48 | 126800 |
| 2026-04-10 | 11.35 | $11.47 | 112232 |
| 2026-04-09 | 11.32 | $11.73 | 211843 |
| 2026-04-08 | 11.23 | $11.48 | 192120 |
| 2026-04-07 | 11.18 | $11.26 | 183300 |
| 2026-04-06 | 11.17 | $11.11 | 147904 |
| 2026-04-02 | 11.19 | $10.97 | 139000 |
| 2026-04-01 | 11.24 | $10.99 | 124427 |
| 2026-03-31 | 11.30 | $11.25 | 117033 |
| 2026-03-30 | 11.31 | $11.31 | 84600 |
| 2026-03-27 | 11.31 | $11.13 | 122638 |
| 2026-03-26 | 11.35 | $11.49 | 101727 |
| 2026-03-25 | 11.31 | $11.41 | 145900 |
| 2026-03-24 | 11.29 | $11.30 | 137000 |
| 2026-03-23 | 11.29 | $11.36 | 152300 |
| 2026-03-20 | 11.28 | $11.06 | 271529 |
| 2026-03-19 | 11.33 | $11.06 | 123800 |
| 2026-03-18 | 11.38 | $11.27 | 183700 |
| 2026-03-17 | 11.40 | $11.42 | 119100 |
| 2026-03-16 | 11.39 | $11.36 | 122100 |
| 2026-03-13 | 11.40 | $11.31 | 110900 |
| 2026-03-12 | 11.41 | $11.30 | 171600 |
| 2026-03-11 | 11.43 | $11.14 | 238169 |
| 2026-03-10 | 11.48 | $11.58 | 284737 |
| 2026-03-09 | 11.45 | $11.50 | 210300 |
| 2026-03-06 | 11.43 | $11.63 | 302800 |
| 2026-03-05 | 11.37 | $11.63 | 327736 |
| 2026-03-04 | 11.31 | $11.68 | 248448 |
| 2026-03-03 | 11.23 | $11.60 | 299900 |
| 2026-03-02 | 11.16 | $11.54 | 303300 |
| 2026-02-27 | 11.08 | $11.39 | 295500 |
| 2026-02-26 | 11.02 | $11.36 | 400900 |
| 2026-02-25 | 10.96 | $11.27 | 422100 |
| 2026-02-24 | 10.91 | $11.05 | 720524 |
| 2026-02-23 | 10.91 | $10.69 | 436400 |
| 2026-02-20 | 10.97 | $10.89 | 558800 |
| 2026-02-19 | 11.01 | $11.13 | 476400 |
| 2026-02-18 | 11.00 | $11.01 | 285659 |
| 2026-02-17 | 11.01 | $11.29 | 436625 |
| 2026-02-13 | 10.97 | $11.09 | 219300 |
| 2026-02-12 | 10.97 | $11.07 | 291728 |
| 2026-02-11 | 10.97 | $11.06 | 196606 |
| 2026-02-10 | 10.98 | $11.14 | 229400 |
| 2026-02-09 | 10.97 | $10.98 | 204944 |
| 2026-02-06 | 11.00 | $11.31 | 246521 |
| 2026-02-05 | 10.96 | $11.25 | 286200 |
| 2026-02-04 | 10.93 | $11.18 | 434700 |
| 2026-02-03 | 10.91 | $11.07 | 276435 |
| 2026-02-02 | 10.91 | $11.22 | 212600 |
| 2026-01-30 | 10.89 | $11.05 | 304925 |
| 2026-01-29 | 10.89 | $10.97 | 217335 |
| 2026-01-28 | 10.92 | $10.81 | 192707 |
| 2026-01-27 | 10.99 | $10.85 | 154000 |
| 2026-01-26 | 11.06 | $11.03 | 104930 |
| 2026-01-23 | 11.11 | $11.06 | 160414 |
| 2026-01-22 | 11.16 | $11.16 | 182949 |
| 2026-01-21 | 11.20 | $11.24 | 260300 |
| 2026-01-20 | 11.23 | $11.03 | 183014 |
| 2026-01-16 | 11.31 | $11.07 | 216447 |
| 2026-01-15 | 11.40 | $11.25 | 191700 |
| 2026-01-14 | 11.47 | $11.29 | 235315 |
| 2026-01-13 | 11.54 | $11.08 | 142800 |
| 2026-01-12 | 11.67 | $11.27 | 125027 |
| 2026-01-09 | 11.78 | $11.31 | 204500 |
| 2026-01-08 | 11.90 | $11.70 | 187237 |
| 2026-01-07 | 11.97 | $11.33 | 142930 |
| 2026-01-06 | 12.12 | $11.15 | 169800 |
| 2026-01-05 | 12.33 | $11.42 | 203788 |
| 2026-01-02 | 12.52 | $11.38 | 239900 |
| 2025-12-31 | 12.74 | $12.63 | 199422 |
| 2025-12-30 | 12.74 | $12.56 | 147204 |
| 2025-12-29 | 12.76 | $12.48 | 89000 |
| 2025-12-26 | 12.79 | $12.54 | 103000 |
| 2025-12-24 | 12.81 | $12.68 | 45800 |
| 2025-12-23 | 12.80 | $12.71 | 79949 |
| 2025-12-22 | 12.78 | $12.88 | 101200 |
| 2025-12-19 | 12.73 | $12.74 | 193400 |
| 2025-12-18 | 12.69 | $13.03 | 159723 |
| 2025-12-17 | 12.58 | $12.78 | 139300 |
| 2025-12-16 | 12.51 | $12.81 | 115122 |
| 2025-12-15 | 12.42 | $12.82 | 168318 |
| 2025-12-12 | 12.31 | $12.67 | 96900 |
| 2025-12-11 | 12.21 | $12.65 | 173617 |
| 2025-12-10 | 12.10 | $12.24 | 211018 |
| 2025-12-09 | 12.06 | $12.19 | 110646 |
| 2025-12-08 | 12.02 | $11.92 | 111937 |
| 2025-12-05 | 12.03 | $12.11 | 94241 |
| 2025-12-04 | 12.01 | $12.20 | 87377 |
| 2025-12-03 | 11.96 | $12.28 | 85100 |
| 2025-12-02 | 11.88 | $12.10 | 127300 |
| 2025-12-01 | 11.83 | $11.83 | 99300 |
| 2025-11-28 | 11.83 | $11.95 | 30500 |
| 2025-11-26 | 11.81 | $12.00 | 102600 |
| 2025-11-25 | 11.77 | $11.95 | 102800 |
| 2025-11-24 | 11.73 | $11.85 | 125900 |
| 2025-11-21 | 11.71 | $11.70 | 267400 |
| 2025-11-20 | 11.71 | $11.23 | 135300 |
| 2025-11-19 | 11.82 | $11.35 | 191400 |
| 2025-11-18 | 11.92 | $11.64 | 116439 |
| 2025-11-17 | 11.97 | $11.66 | 145711 |
| 2025-11-14 | 12.03 | $11.68 | 109900 |
| 2025-11-13 | 12.09 | $11.95 | 144973 |
| 2025-11-12 | 12.11 | $12.04 | 122800 |
| 2025-11-11 | 12.11 | $12.04 | 156900 |
| 2025-11-10 | 12.10 | $11.97 | 196293 |
| 2025-11-07 | 12.11 | $12.14 | 181286 |
| 2025-11-06 | 12.08 | $12.19 | 234300 |
| 2025-11-05 | 12.04 | $12.40 | 167100 |
| 2025-11-04 | 11.94 | $12.06 | 183991 |
| 2025-11-03 | 11.91 | $11.74 | 237006 |
| 2025-10-31 | 11.93 | $11.84 | 247949 |
| 2025-10-30 | 11.93 | $11.73 | 162349 |
| 2025-10-29 | 11.96 | $11.91 | 214810 |
| 2025-10-28 | 11.95 | $11.63 | 153924 |
| 2025-10-27 | 11.99 | $11.80 | 144200 |
| 2025-10-24 | 12.01 | $11.89 | 108645 |
| 2025-10-23 | 12.01 | $11.87 | 105100 |
| 2025-10-22 | 12.02 | $11.93 | 84903 |
| 2025-10-21 | 12.01 | $11.86 | 77425 |
| 2025-10-20 | 12.01 | $11.83 | 103900 |
| 2025-10-17 | 12.02 | $11.79 | 166737 |
| 2025-10-16 | 12.03 | $11.65 | 273148 |
| 2025-10-15 | 12.08 | $12.13 | 215800 |
| 2025-10-14 | 12.03 | $12.30 | 106629 |
| 2025-10-13 | 11.93 | $11.99 | 169247 |
| 2025-10-10 | 11.88 | $11.82 | 186900 |
| 2025-10-09 | 11.86 | $12.05 | 119006 |
| 2025-10-08 | 11.79 | $12.30 | 103810 |
| 2025-10-07 | 11.65 | $12.11 | 188100 |
| 2025-10-06 | 11.52 | $11.85 | 134738 |
| 2025-10-03 | 11.43 | $11.66 | 126421 |
| 2025-10-02 | 11.36 | $11.41 | 309800 |
| 2025-10-01 | 11.34 | $11.15 | 153360 |
| 2025-09-30 | 11.36 | $11.39 | 87800 |
| 2025-09-29 | 11.34 | $11.26 | 102700 |
| 2025-09-26 | 11.33 | $11.58 | 105444 |
| 2025-09-25 | 11.26 | $11.32 | 132027 |
| 2025-09-24 | 11.24 | $11.30 | 133400 |
| 2025-09-23 | 11.21 | $11.16 | 122025 |
| 2025-09-22 | 11.20 | $11.46 | 188600 |
| 2025-09-19 | 11.14 | $11.20 | 353006 |
| 2025-09-18 | 11.11 | $11.14 | 170311 |
| 2025-09-17 | 11.09 | $11.13 | 254200 |
| 2025-09-16 | 11.07 | $10.90 | 145129 |
| 2025-09-15 | 11.10 | $10.89 | 166200 |
| 2025-09-12 | 11.13 | $11.03 | 93705 |
| 2025-09-11 | 11.14 | $11.06 | 104800 |
| 2025-09-10 | 11.13 | $10.78 | 108600 |
| 2025-09-09 | 11.19 | $11.06 | 145368 |
| 2025-09-08 | 11.20 | $11.27 | 144521 |
| 2025-09-05 | 11.16 | $11.37 | 168500 |
| 2025-09-04 | 11.10 | $11.66 | 270800 |
| 2025-09-03 | 10.96 | $11.16 | 111000 |
| 2025-09-02 | 10.90 | $11.33 | 257200 |
| 2025-08-29 | 10.80 | $11.05 | 214029 |
| 2025-08-28 | 10.75 | $10.87 | 252900 |
| 2025-08-27 | 10.72 | $10.70 | 152046 |
| 2025-08-26 | 10.72 | $10.49 | 180800 |
| 2025-08-25 | 10.76 | $10.50 | 140600 |
| 2025-08-22 | 10.82 | $10.87 | 192000 |
| 2025-08-21 | 10.80 | $10.90 | 171716 |
| 2025-08-20 | 10.77 | $11.03 | 308027 |
| 2025-08-19 | 10.71 | $10.91 | 181223 |
| 2025-08-18 | 10.66 | $10.66 | 99419 |
| 2025-08-15 | 10.66 | $10.92 | 245000 |
| 2025-08-14 | 10.60 | $11.07 | 195200 |
| 2025-08-13 | 10.51 | $10.88 | 185200 |
| 2025-08-12 | 10.44 | $10.69 | 164500 |
| 2025-08-11 | 10.40 | $10.74 | 254600 |
| 2025-08-08 | 10.34 | $10.24 | 348733 |
| 2025-08-07 | 10.38 | $10.71 | 669701 |
| 2025-08-06 | 10.32 | $10.18 | 386103 |
| 2025-08-05 | 10.37 | $10.26 | 111416 |
| 2025-08-04 | 10.42 | $10.27 | 111000 |
| 2025-08-01 | 10.46 | $10.13 | 226300 |
| 2025-07-31 | 10.55 | $10.41 | 178232 |
| 2025-07-30 | 10.59 | $10.35 | 91801 |
| 2025-07-29 | 10.66 | $10.49 | 110230 |
| 2025-07-28 | 10.70 | $10.42 | 127866 |
| 2025-07-25 | 10.76 | $10.63 | 152000 |
| 2025-07-24 | 10.80 | $10.66 | 142200 |
| 2025-07-23 | 10.83 | $10.91 | 137546 |
| 2025-07-22 | 10.81 | $10.89 | 114000 |
| 2025-07-21 | 10.79 | $10.66 | 93300 |
| 2025-07-18 | 10.82 | $10.80 | 109700 |
| 2025-07-17 | 10.83 | $10.90 | 158700 |
| 2025-07-16 | 10.81 | $10.84 | 107200 |
| 2025-07-15 | 10.81 | $10.76 | 215021 |
| 2025-07-14 | 10.82 | $10.81 | 164700 |
| 2025-07-11 | 10.83 | $10.77 | 157526 |
| 2025-07-10 | 10.84 | $10.86 | 149598 |
| 2025-07-09 | 10.84 | $11.00 | 204353 |
| 2025-07-08 | 10.80 | $11.04 | 190400 |
| 2025-07-07 | 10.75 | $10.94 | 241600 |
| 2025-07-03 | 10.72 | $11.04 | 177411 |
| 2025-07-02 | 10.66 | $10.87 | 308100 |
| 2025-07-01 | 10.62 | $11.00 | 244100 |
| 2025-06-30 | 10.56 | $11.12 | 266500 |
| 2025-06-27 | 10.46 | $10.69 | 416200 |
| 2025-06-26 | 10.43 | $10.56 | 153000 |
| 2025-06-25 | 10.43 | $10.44 | 151900 |
| 2025-06-24 | 10.46 | $10.53 | 358200 |
| 2025-06-23 | 10.47 | $10.52 | 210700 |
| 2025-06-20 | 10.49 | $10.39 | 420300 |
| 2025-06-18 | 10.53 | $10.11 | 237053 |
| 2025-06-17 | 10.65 | $10.47 | 370600 |
| 2025-06-16 | 10.71 | $10.48 | 220336 |
| 2025-06-13 | 10.78 | $10.43 | 188666 |
| 2025-06-12 | 10.88 | $10.65 | 177439 |
| 2025-06-11 | 10.94 | $10.66 | 204511 |
| 2025-06-10 | 11.01 | $10.74 | 365121 |
| 2025-06-09 | 11.08 | $10.92 | 356111 |
| 2025-06-06 | 11.11 | $10.92 | 344926 |
| 2025-06-05 | 11.16 | $10.96 | 552607 |
| 2025-06-04 | 11.20 | $11.75 | 315425 |
| 2025-06-03 | 11.09 | $11.96 | 623637 |
| 2025-06-02 | 10.91 | $11.28 | 634943 |
| 2025-05-30 | 10.85 | $10.80 | 269450 |
| 2025-05-29 | 10.88 | $10.84 | 279544 |
| 2025-05-28 | 10.91 | $10.76 | 248852 |
| 2025-05-27 | 10.96 | $10.82 | 100430 |
| 2025-05-23 | 11.00 | $10.85 | 131300 |
| 2025-05-22 | 11.05 | $10.97 | 258500 |
| 2025-05-21 | 11.08 | $11.03 | 221408 |
| 2025-05-20 | 11.11 | $11.18 | 362055 |
| 2025-05-19 | 11.10 | $10.72 | 222225 |
| 2025-05-16 | 11.20 | $11.06 | 438238 |
| 2025-05-15 | 11.23 | $11.00 | 158200 |
| 2025-05-14 | 11.29 | $11.01 | 220100 |
| 2025-05-13 | 11.36 | $11.17 | 199500 |
| 2025-05-12 | 11.40 | $11.13 | 308719 |
| 2025-05-09 | 11.45 | $11.16 | 434141 |
| 2025-05-08 | 11.51 | $11.92 | 160100 |
| 2025-05-07 | 11.42 | $11.63 | 95800 |
| 2025-05-06 | 11.37 | $11.57 | 77423 |
| 2025-05-05 | 11.33 | $11.67 | 101282 |
| 2025-05-02 | 11.26 | $11.69 | 105300 |
| 2025-05-01 | 11.18 | $11.33 | 95202 |
| 2025-04-30 | 11.16 | $11.43 | 142014 |
| 2025-04-29 | 11.11 | $11.59 | 108935 |
| 2025-04-28 | 11.03 | $11.51 | 136214 |
| 2025-04-25 | 10.95 | $11.18 | 119373 |
| 2025-04-24 | 10.93 | $11.14 | 84125 |
| 2025-04-23 | 10.91 | $11.16 | 234308 |
| 2025-04-22 | 10.89 | $11.18 | 158939 |
| 2025-04-21 | 10.86 | $10.89 | 123845 |
| 2025-04-17 | 10.89 | $11.07 | 135008 |
| 2025-04-16 | 10.89 | $11.19 | 88000 |
| 2025-04-15 | 10.87 | $11.17 | 104274 |
| 2025-04-14 | 10.85 | $11.10 | 154700 |
| 2025-04-11 | 10.85 | $11.08 | 338363 |
| 2025-04-10 | 10.85 | $10.79 | 359549 |
| 2025-04-09 | 10.91 | $10.77 | 234100 |
| 2025-04-08 | 10.99 | $10.54 | 193341 |
| 2025-04-07 | 11.14 | $10.53 | 271314 |
| 2025-04-04 | 11.31 | $10.81 | 287900 |
| 2025-04-03 | 11.45 | $11.08 | 201400 |
| 2025-04-02 | 11.56 | $11.39 | 153903 |
| 2025-04-01 | 11.62 | $11.53 | 163700 |
| 2025-03-31 | 11.67 | $11.57 | 200789 |
| 2025-03-28 | 11.72 | $11.53 | 97400 |
| 2025-03-27 | 11.78 | $11.63 | 136500 |
| 2025-03-26 | 11.83 | $11.87 | 256536 |
| 2025-03-25 | 11.85 | $11.48 | 270900 |
| 2025-03-24 | 11.95 | $11.69 | 100600 |
| 2025-03-21 | 12.02 | $11.93 | 220707 |
| 2025-03-20 | 12.05 | $11.99 | 113149 |
| 2025-03-19 | 12.07 | $12.05 | 169900 |
| 2025-03-18 | 12.09 | $12.14 | 155800 |
| 2025-03-17 | 12.09 | $12.26 | 175055 |
| 2025-03-14 | 12.07 | $12.28 | 206502 |
| 2025-03-13 | 12.04 | $11.83 | 131800 |
| 2025-03-12 | 12.10 | $11.94 | 134611 |
| 2025-03-11 | 12.15 | $11.95 | 150500 |
| 2025-03-10 | 12.21 | $11.89 | 178906 |
| 2025-03-07 | 12.29 | $12.01 | 128200 |
| 2025-03-06 | 12.35 | $12.10 | 148845 |
| 2025-03-05 | 12.41 | $12.78 | 196767 |
| 2025-03-04 | 12.33 | $11.96 | 241912 |
| 2025-03-03 | 12.41 | $11.73 | 268607 |
| 2025-02-28 | 12.56 | $12.14 | 218200 |
| 2025-02-27 | 12.64 | $12.69 | 106633 |
| 2025-02-26 | 12.62 | $12.79 | 90216 |
| 2025-02-25 | 12.57 | $12.88 | 145833 |
| 2025-02-24 | 12.50 | $13.00 | 187168 |
| 2025-02-21 | 12.39 | $12.51 | 136344 |
| 2025-02-20 | 12.36 | $12.70 | 274016 |
| 2025-02-19 | 12.29 | $13.38 | 223292 |
| 2025-02-18 | 12.07 | $12.76 | 213847 |
| 2025-02-14 | 11.94 | $12.35 | 139446 |
| 2025-02-13 | 11.88 | $12.10 | 121962 |
| 2025-02-12 | 11.86 | $11.82 | 102650 |
| 2025-02-11 | 11.90 | $11.88 | 119700 |
| 2025-02-10 | 11.93 | $11.87 | 120212 |
| 2025-02-07 | 11.98 | $11.82 | 118262 |
| 2025-02-06 | 12.04 | $12.12 | 75729 |
| 2025-02-05 | 12.06 | $12.06 | 87100 |
| 2025-02-04 | 12.09 | $11.92 | 98800 |
| 2025-02-03 | 12.15 | $11.99 | 119126 |
| 2025-01-31 | 12.21 | $12.19 | 81515 |
| 2025-01-30 | 12.24 | $12.49 | 73600 |
| 2025-01-29 | 12.22 | $12.42 | 71200 |
| 2025-01-28 | 12.20 | $12.51 | 67200 |
| 2025-01-27 | 12.17 | $12.54 | 118054 |
| 2025-01-24 | 12.13 | $12.36 | 117200 |
| 2025-01-23 | 12.12 | $12.20 | 126838 |
| 2025-01-22 | 12.14 | $12.10 | 179300 |
| 2025-01-21 | 12.19 | $12.37 | 154500 |
| 2025-01-17 | 12.20 | $12.12 | 134500 |
| 2025-01-16 | 12.26 | $12.09 | 121900 |
| 2025-01-15 | 12.33 | $12.39 | 135700 |
| 2025-01-14 | 12.36 | $12.32 | 147529 |
| 2025-01-13 | 12.41 | $12.01 | 268223 |
| 2025-01-10 | 12.54 | $11.85 | 288900 |
| 2025-01-08 | 12.72 | $12.32 | 158200 |
| 2025-01-07 | 12.83 | $12.18 | 226726 |
| 2025-01-06 | 13.00 | $12.06 | 279323 |
| 2025-01-03 | 13.21 | $12.28 | 252600 |
| 2025-01-02 | 13.41 | $12.73 | 326802 |
| 2024-12-31 | 13.55 | $13.46 | 205900 |
| 2024-12-30 | 13.56 | $13.28 | 102731 |
| 2024-12-27 | 13.61 | $13.38 | 125821 |
| 2024-12-26 | 13.64 | $13.65 | 154480 |
| 2024-12-24 | 13.62 | $13.20 | 50736 |
| 2024-12-23 | 13.69 | $13.02 | 148000 |
| 2024-12-20 | 13.81 | $13.13 | 279200 |
| 2024-12-19 | 13.93 | $13.01 | 246400 |
| 2024-12-18 | 14.08 | $13.35 | 139000 |
| 2024-12-17 | 14.19 | $13.83 | 132127 |
| 2024-12-16 | 14.21 | $13.99 | 117300 |
| 2024-12-13 | 14.20 | $13.88 | 57000 |
| 2024-12-12 | 14.20 | $13.86 | 87400 |
| 2024-12-11 | 14.21 | $14.15 | 276900 |
| 2024-12-10 | 14.15 | $13.91 | 136103 |
| 2024-12-09 | 14.13 | $14.00 | 182434 |
| 2024-12-06 | 14.08 | $14.12 | 177003 |
| 2024-12-05 | 14.00 | $14.30 | 207752 |
| 2024-12-04 | 13.87 | $14.31 | 597500 |
| 2024-12-03 | 13.70 | $13.27 | 151900 |
| 2024-12-02 | 13.73 | $13.46 | 131600 |
| 2024-11-29 | 13.71 | $13.73 | 92600 |
| 2024-11-27 | 13.64 | $13.64 | 94043 |
| 2024-11-26 | 13.57 | $13.52 | 127400 |
| 2024-11-25 | 13.50 | $13.57 | 168000 |
| 2024-11-22 | 13.41 | $13.46 | 133200 |
| 2024-11-21 | 13.33 | $13.32 | 116902 |
| 2024-11-20 | 13.26 | $12.99 | 187731 |
| 2024-11-19 | 13.25 | $13.10 | 130735 |
| 2024-11-18 | 13.20 | $13.08 | 176400 |
| 2024-11-15 | 13.15 | $12.90 | 187677 |
| 2024-11-14 | 13.13 | $12.85 | 357000 |
| 2024-11-13 | 13.11 | $13.17 | 170600 |
| 2024-11-12 | 13.01 | $13.47 | 203000 |
| 2024-11-11 | 12.83 | $13.41 | 155481 |
| 2024-11-08 | 12.63 | $13.14 | 176118 |
| 2024-11-07 | 12.45 | $12.64 | 227940 |
| 2024-11-06 | 12.34 | $13.30 | 367003 |
| 2024-11-05 | 12.07 | $12.83 | 161482 |
| 2024-11-04 | 11.86 | $11.94 | 176100 |
| 2024-11-01 | 11.80 | $12.30 | 154958 |
| 2024-10-31 | 11.65 | $12.15 | 202700 |
| 2024-10-30 | 11.50 | $12.16 | 155600 |
| 2024-10-29 | 11.33 | $11.79 | 204146 |
| 2024-10-28 | 11.21 | $12.06 | 242300 |
| 2024-10-25 | 11.01 | $12.11 | 388900 |
| 2024-10-24 | 10.77 | $12.65 | 1.1M |
| 2024-10-23 | 10.37 | $10.35 | 133822 |
| 2024-10-22 | 10.40 | $10.44 | 183800 |
| 2024-10-21 | 10.41 | $10.44 | 385611 |
| 2024-10-18 | 10.43 | $10.56 | 304320 |
| 2024-10-17 | 10.42 | $10.65 | 112700 |
| 2024-10-16 | 10.40 | $10.93 | 209200 |
| 2024-10-15 | 10.31 | $10.61 | 273931 |
| 2024-10-14 | 10.28 | $10.30 | 252500 |
| 2024-10-11 | 10.31 | $10.63 | 454273 |
| 2024-10-10 | 10.28 | $10.18 | 596612 |
| 2024-10-09 | 10.34 | $9.37 | 744904 |
| 2024-10-08 | 10.58 | $9.56 | 771356 |
| 2024-10-07 | 10.83 | $9.49 | 1.2M |
| 2024-10-04 | 11.13 | $11.20 | 112306 |
| 2024-10-03 | 11.11 | $11.02 | 172400 |
| 2024-10-02 | 11.13 | $10.93 | 138122 |
| 2024-10-01 | 11.18 | $11.02 | 132111 |
| 2024-09-30 | 11.21 | $11.27 | 173800 |
| 2024-09-27 | 11.19 | $11.38 | 210423 |
| 2024-09-26 | 11.15 | $11.44 | 412700 |
| 2024-09-25 | 11.09 | $10.82 | 202641 |
| 2024-09-24 | 11.15 | $11.05 | 320476 |
| 2024-09-23 | 11.17 | $11.37 | 216200 |
| 2024-09-20 | 11.13 | $11.36 | 443823 |
| 2024-09-19 | 11.08 | $11.52 | 216800 |
| 2024-09-18 | 11.00 | $11.29 | 194642 |
| 2024-09-17 | 10.94 | $11.21 | 408600 |
| 2024-09-16 | 10.90 | $10.98 | 118925 |
| 2024-09-13 | 10.90 | $10.96 | 88016 |
| 2024-09-12 | 10.90 | $10.75 | 162833 |
| 2024-09-11 | 10.95 | $10.67 | 217132 |
| 2024-09-10 | 11.02 | $10.89 | 115605 |
| 2024-09-09 | 11.06 | $11.17 | 213549 |
| 2024-09-06 | 11.04 | $10.86 | 115000 |
| 2024-09-05 | 11.09 | $11.12 | 142300 |
| 2024-09-04 | 11.10 | $10.88 | 122519 |
| 2024-09-03 | 11.15 | $11.01 | 146823 |
| 2024-08-30 | 11.19 | $11.23 | 175546 |
| 2024-08-29 | 11.19 | $11.00 | 193711 |
| 2024-08-28 | 11.23 | $11.02 | 155000 |
| 2024-08-27 | 11.28 | $11.23 | 114302 |
| 2024-08-26 | 11.30 | $11.24 | 237100 |
| 2024-08-23 | 11.31 | $11.29 | 214000 |
| 2024-08-22 | 11.32 | $11.10 | 150312 |
| 2024-08-21 | 11.36 | $11.23 | 138508 |
| 2024-08-20 | 11.39 | $11.26 | 158200 |
| 2024-08-19 | 11.41 | $11.29 | 163928 |
| 2024-08-16 | 11.43 | $11.58 | 287200 |
| 2024-08-15 | 11.39 | $11.44 | 209634 |
| 2024-08-14 | 11.38 | $11.21 | 234000 |
| 2024-08-13 | 11.41 | $11.14 | 308011 |
| 2024-08-12 | 11.46 | $10.51 | 329039 |
| 2024-08-09 | 11.65 | $11.48 | 309600 |
| 2024-08-08 | 11.67 | $11.27 | 368800 |
| 2024-08-07 | 11.73 | $11.65 | 198400 |
| 2024-08-06 | 11.72 | $11.65 | 246300 |
| 2024-08-05 | 11.71 | $11.22 | 321138 |
| 2024-08-02 | 11.79 | $11.35 | 139200 |
| 2024-08-01 | 11.85 | $11.91 | 157811 |
| 2024-07-31 | 11.79 | $12.21 | 184033 |
| 2024-07-30 | 11.67 | $12.27 | 141900 |
| 2024-07-29 | 11.51 | $11.95 | 121200 |
| 2024-07-26 | 11.39 | $12.09 | 179400 |
| 2024-07-25 | 11.23 | $11.82 | 171600 |
| 2024-07-24 | 11.09 | $11.58 | 130731 |
| 2024-07-23 | 10.98 | $11.53 | 161416 |
| 2024-07-22 | 10.86 | $11.30 | 197907 |
| 2024-07-19 | 10.77 | $10.85 | 125000 |
| 2024-07-18 | 10.77 | $11.05 | 109406 |
| 2024-07-17 | 10.72 | $11.31 | 236000 |
| 2024-07-16 | 10.61 | $11.39 | 323183 |
| 2024-07-15 | 10.46 | $10.98 | 246200 |
| 2024-07-12 | 10.38 | $10.67 | 267818 |
| 2024-07-11 | 10.36 | $10.54 | 169724 |
| 2024-07-10 | 10.36 | $10.37 | 119800 |
| 2024-07-09 | 10.39 | $10.35 | 127740 |
| 2024-07-08 | 10.44 | $10.44 | 211500 |
| 2024-07-05 | 10.48 | $10.12 | 241841 |
| 2024-07-03 | 10.60 | $10.57 | 115100 |
| 2024-07-02 | 10.64 | $10.60 | 414500 |
| 2024-07-01 | 10.69 | $10.85 | 198500 |
| 2024-06-28 | 10.69 | $10.55 | 1.4M |
| 2024-06-27 | 10.75 | $10.54 | 144035 |
| 2024-06-26 | 10.83 | $10.81 | 179324 |
| 2024-06-25 | 10.87 | $10.50 | 265709 |
| 2024-06-24 | 10.98 | $10.93 | 219100 |
| 2024-06-21 | 11.02 | $11.01 | 316900 |
| 2024-06-20 | 11.04 | $11.09 | 182600 |
| 2024-06-18 | 11.06 | $10.84 | 186337 |
| 2024-06-17 | 11.14 | $10.93 | 188400 |
| 2024-06-14 | 11.21 | $10.75 | 164100 |
| 2024-06-13 | 11.33 | $10.86 | 144534 |
| 2024-06-12 | 11.44 | $10.98 | 248400 |
| 2024-06-11 | 11.55 | $10.77 | 179911 |
| 2024-06-10 | 11.73 | $10.99 | 301800 |
| 2024-06-07 | 11.88 | $11.13 | 129300 |
| 2024-06-06 | 12.03 | $11.34 | 165940 |
| 2024-06-05 | 12.16 | $11.46 | 201897 |
| 2024-06-04 | 12.29 | $11.50 | 248523 |
| 2024-06-03 | 12.42 | $11.79 | 319002 |
| 2024-05-31 | 12.51 | $11.80 | 216805 |
| 2024-05-30 | 12.61 | $12.00 | 376200 |
| 2024-05-29 | 12.68 | $11.94 | 173523 |
| 2024-05-28 | 12.78 | $11.98 | 259435 |
| 2024-05-24 | 12.87 | $12.05 | 386500 |
| 2024-05-23 | 12.97 | $12.93 | 228846 |
| 2024-05-22 | 12.89 | $13.50 | 193727 |
| 2024-05-21 | 12.67 | $13.47 | 379800 |
| 2024-05-20 | 12.42 | $13.86 | 484550 |
| 2024-05-17 | 12.04 | $13.16 | 318689 |
| 2024-05-16 | 11.75 | $12.60 | 141315 |
| 2024-05-15 | 11.52 | $12.50 | 364700 |
| 2024-05-14 | 11.28 | $12.23 | 201700 |
| 2024-05-13 | 11.06 | $11.96 | 397902 |
| 2024-05-10 | 10.85 | $12.18 | 825928 |
| 2024-05-09 | 10.57 | $10.91 | 237000 |
| 2024-05-08 | 10.50 | $10.73 | 199800 |
| 2024-05-07 | 10.47 | $10.54 | 136600 |
| 2024-05-06 | 10.47 | $10.35 | 152038 |
| 2024-05-03 | 10.52 | $10.33 | 156054 |
| 2024-05-02 | 10.57 | $10.42 | 137437 |
| 2024-05-01 | 10.62 | $10.69 | 151800 |
| 2024-04-30 | 10.61 | $10.47 | 197800 |
| 2024-04-29 | 10.66 | $10.60 | 180600 |
| 2024-04-26 | 10.68 | $10.75 | 105800 |
| 2024-04-25 | 10.68 | $10.94 | 150304 |
| 2024-04-24 | 10.63 | $10.90 | 173300 |
| 2024-04-23 | 10.59 | $10.73 | 152814 |
| 2024-04-22 | 10.58 | $10.47 | 152000 |
| 2024-04-19 | 10.62 | $10.63 | 216200 |
| 2024-04-18 | 10.64 | $10.33 | 225300 |
| 2024-04-17 | 10.72 | $10.29 | 265400 |
| 2024-04-16 | 10.83 | $10.79 | 141300 |
| 2024-04-15 | 10.84 | $10.73 | 155300 |
| 2024-04-12 | 10.88 | $10.85 | 182650 |
| 2024-04-11 | 10.89 | $11.13 | 144600 |
| 2024-04-10 | 10.85 | $11.27 | 231340 |
| 2024-04-09 | 10.77 | $11.35 | 264100 |
| 2024-04-08 | 10.66 | $11.31 | 224000 |
| 2024-04-05 | 10.54 | $11.21 | 203391 |
| 2024-04-04 | 10.43 | $11.08 | 330816 |
| 2024-04-03 | 10.33 | $10.76 | 214612 |
| 2024-04-02 | 10.28 | $10.37 | 182700 |
| 2024-04-01 | 10.32 | $10.36 | 354000 |
| 2024-03-28 | 10.35 | $10.69 | 2.4M |
| 2024-03-27 | 10.33 | $10.62 | 434123 |
| 2024-03-26 | 10.33 | $10.11 | 512861 |
| 2024-03-25 | 10.43 | $10.17 | 528959 |
| 2024-03-22 | 10.54 | $10.11 | 741400 |
| 2024-03-21 | 10.68 | $10.86 | 191425 |
| 2024-03-20 | 10.69 | $10.55 | 277600 |
| 2024-03-19 | 10.76 | $10.72 | 154182 |
| 2024-03-18 | 10.82 | $10.69 | 175244 |
| 2024-03-15 | 10.89 | $10.77 | 183200 |
| 2024-03-14 | 10.96 | $10.60 | 197019 |
| 2024-03-13 | 11.08 | $10.66 | 302700 |
| 2024-03-12 | 11.21 | $10.67 | 377403 |
| 2024-03-11 | 11.36 | $10.10 | 274741 |
| 2024-03-08 | 11.65 | $10.04 | 330400 |
| 2024-03-07 | 12.01 | $10.58 | 238600 |
| 2024-03-06 | 12.31 | $10.38 | 403600 |
| 2024-03-05 | 12.69 | $10.35 | 685327 |
| 2024-03-04 | 13.15 | $10.85 | 754900 |
| 2024-03-01 | 13.57 | $11.90 | 1.1M |
| 2024-02-29 | 13.82 | $13.94 | 416949 |
| 2024-02-28 | 13.69 | $13.95 | 178279 |
| 2024-02-27 | 13.53 | $13.76 | 289400 |
| 2024-02-26 | 13.37 | $13.69 | 286700 |
| 2024-02-23 | 13.20 | $13.60 | 266806 |
| 2024-02-22 | 13.02 | $13.34 | 462786 |
| 2024-02-21 | 12.86 | $13.27 | 274526 |
| 2024-02-20 | 12.68 | $13.39 | 439000 |
| 2024-02-16 | 12.44 | $13.19 | 395903 |
| 2024-02-15 | 12.20 | $12.74 | 331800 |
| 2024-02-14 | 12.02 | $12.55 | 658800 |
| 2024-02-13 | 11.84 | $11.62 | 214300 |
| 2024-02-12 | 11.83 | $11.78 | 266000 |
| 2024-02-09 | 11.78 | $11.68 | 299124 |
| 2024-02-08 | 11.74 | $11.40 | 289100 |
| 2024-02-07 | 11.75 | $10.97 | 376943 |
| 2024-02-06 | 11.84 | $11.26 | 315549 |
| 2024-02-05 | 11.89 | $11.30 | 360100 |
| 2024-02-02 | 11.93 | $11.41 | 1.8M |
| 2024-02-01 | 11.95 | $12.16 | 317355 |
| 2024-01-31 | 11.81 | $11.57 | 309000 |
| 2024-01-30 | 11.77 | $11.62 | 180200 |
| 2024-01-29 | 11.71 | $11.60 | 161032 |
| 2024-01-26 | 11.63 | $11.34 | 298005 |
| 2024-01-25 | 11.60 | $11.59 | 180537 |
| 2024-01-24 | 11.50 | $11.62 | 225823 |
| 2024-01-23 | 11.37 | $11.71 | 256226 |
| 2024-01-22 | 11.20 | $11.69 | 466700 |
| 2024-01-19 | 11.01 | $11.50 | 545000 |
| 2024-01-18 | 10.81 | $12.03 | 820920 |
| 2024-01-17 | 10.47 | $11.90 | 2.3M |
| 2024-01-16 | 10.10 | $9.89 | 209501 |
| 2024-01-12 | 10.09 | $9.93 | 170200 |
| 2024-01-11 | 10.06 | $9.89 | 161700 |
| 2024-01-10 | 10.04 | $9.92 | 170268 |
| 2024-01-09 | 10.00 | $10.08 | 162300 |
| 2024-01-08 | 9.92 | $10.07 | 207650 |
| 2024-01-05 | 9.83 | $9.90 | 195845 |
| 2024-01-04 | 9.75 | $9.71 | 254832 |
| 2024-01-03 | 9.70 | $10.23 | 377800 |
| 2024-01-02 | 9.53 | $9.71 | 209248 |
| 2023-12-29 | 9.44 | $9.46 | 286503 |
| 2023-12-28 | 9.38 | $9.74 | 302924 |
| 2023-12-27 | 9.25 | $10.16 | 294701 |
| 2023-12-26 | 9.01 | $9.63 | 239600 |
| 2023-12-22 | 8.84 | $9.29 | 294061 |
| 2023-12-21 | 8.72 | $8.90 | 252176 |
| 2023-12-20 | 8.65 | $8.47 | 254500 |
| 2023-12-19 | 8.67 | $8.52 | 390814 |
| 2023-12-18 | 8.68 | $8.31 | 378100 |
| 2023-12-15 | 8.72 | $8.47 | 310700 |
| 2023-12-14 | 8.75 | $8.84 | 508333 |
| 2023-12-13 | 8.69 | $8.79 | 235721 |
| 2023-12-12 | 8.64 | $8.56 | 194226 |
| 2023-12-11 | 8.62 | $8.67 | 337427 |
| 2023-12-08 | 8.58 | $8.69 | 243000 |
| 2023-12-07 | 8.52 | $8.49 | 403800 |
| 2023-12-06 | 8.50 | $8.42 | 842700 |
| 2023-12-05 | 8.48 | $8.64 | 957644 |
| 2023-12-04 | 8.42 | $8.64 | 3.0M |
| 2023-12-01 | 8.34 | $8.32 | 195900 |
| 2023-11-30 | 8.31 | $8.27 | 146061 |
| 2023-11-29 | 8.30 | $8.22 | 162440 |
| 2023-11-28 | 8.28 | $8.23 | 312700 |
| 2023-11-27 | 8.26 | $8.38 | 225259 |
| 2023-11-24 | 8.21 | $8.29 | 219346 |
| 2023-11-22 | 8.16 | $8.19 | 209500 |
| 2023-11-21 | 8.13 | $8.28 | 535160 |
| 2023-11-20 | 8.07 | $8.09 | 424026 |
| 2023-11-17 | 8.03 | $8.12 | 543600 |
| 2023-11-16 | 7.99 | $8.21 | 719000 |
| 2023-11-15 | 7.92 | $8.98 | 672400 |
| 2023-11-14 | 7.67 | $9.46 | 2.2M |
| 2023-11-13 | 7.28 | $6.85 | 521500 |
| 2023-11-10 | 7.38 | $7.35 | 553549 |
| 2023-11-09 | 7.40 | $7.41 | 883500 |
| 2023-11-08 | 7.40 | $7.42 | 290830 |
| 2023-11-07 | 7.39 | $7.27 | 300318 |
| 2023-11-06 | 7.43 | $7.40 | 165828 |
| 2023-11-03 | 7.43 | $7.44 | 511600 |
| 2023-11-02 | 7.43 | $7.45 | 198600 |
| 2023-11-01 | 7.43 | $7.45 | 140437 |
| 2023-10-31 | 7.43 | $7.49 | 246247 |
| 2023-10-30 | 7.42 | $7.51 | 322600 |
| 2023-10-27 | 7.41 | $7.32 | 296120 |
| 2023-10-26 | 7.43 | $7.36 | 267900 |
| 2023-10-25 | 7.45 | $7.42 | 179643 |
| 2023-10-24 | 7.46 | $7.35 | 198103 |
| 2023-10-23 | 7.48 | $7.31 | 324132 |
| 2023-10-20 | 7.52 | $7.44 | 300500 |
| 2023-10-19 | 7.54 | $7.48 | 283700 |
| 2023-10-18 | 7.55 | $7.56 | 371002 |
| 2023-10-17 | 7.54 | $7.49 | 173100 |
| 2023-10-16 | 7.55 | $7.50 | 223140 |
| 2023-10-13 | 7.56 | $7.50 | 311500 |
| 2023-10-12 | 7.57 | $7.35 | 239000 |
| 2023-10-11 | 7.61 | $7.46 | 225500 |
| 2023-10-10 | 7.64 | $7.50 | 246208 |
| 2023-10-09 | 7.66 | $7.47 | 232500 |
| 2023-10-06 | 7.69 | $7.44 | 168752 |
| 2023-10-05 | 7.73 | $7.36 | 247200 |
| 2023-10-04 | 7.79 | $7.55 | 540177 |
| 2023-10-03 | 7.82 | $7.11 | 318300 |
| 2023-10-02 | 7.95 | $7.17 | 568149 |
| 2023-09-29 | 8.09 | $7.36 | 2.2M |
| 2023-09-28 | 8.20 | $7.38 | 2.4M |
| 2023-09-27 | 8.33 | $8.94 | 687900 |
| 2023-09-26 | 8.15 | $8.64 | 649453 |
| 2023-09-25 | 8.00 | $8.98 | 2.4M |
| 2023-09-22 | 7.75 | $7.44 | 163200 |
| 2023-09-21 | 7.78 | $7.33 | 234401 |
| 2023-09-20 | 7.84 | $7.44 | 286008 |
| 2023-09-19 | 7.88 | $7.70 | 173902 |
| 2023-09-18 | 7.87 | $7.63 | 222448 |
| 2023-09-15 | 7.88 | $7.67 | 370786 |
| 2023-09-14 | 7.87 | $7.84 | 460822 |
| 2023-09-13 | 7.83 | $7.70 | 302245 |
| 2023-09-12 | 7.81 | $7.68 | 180647 |
| 2023-09-11 | 7.78 | $7.71 | 387316 |
| 2023-09-08 | 7.74 | $7.35 | 263043 |
| 2023-09-07 | 7.77 | $7.16 | 291736 |
| 2023-09-06 | 7.83 | $7.17 | 290700 |
| 2023-09-05 | 7.91 | $7.54 | 339600 |
| 2023-09-01 | 7.91 | $7.75 | 264700 |
| 2023-08-31 | 7.87 | $7.50 | 241049 |
| 2023-08-30 | 7.86 | $7.77 | 398975 |
| 2023-08-29 | 7.80 | $7.49 | 438265 |
| 2023-08-28 | 7.78 | $7.31 | 493221 |
| 2023-08-25 | 7.79 | $7.29 | 161300 |
| 2023-08-24 | 7.80 | $7.31 | 145025 |
| 2023-08-23 | 7.80 | $7.49 | 180200 |
| 2023-08-22 | 7.77 | $7.22 | 275150 |
| 2023-08-21 | 7.77 | $7.60 | 302812 |
| 2023-08-18 | 7.70 | $7.92 | 246903 |
| 2023-08-17 | 7.53 | $7.64 | 316000 |
| 2023-08-16 | 7.40 | $7.86 | 344400 |
| 2023-08-15 | 7.19 | $8.24 | 272900 |
| 2023-08-14 | 6.86 | $7.93 | 740026 |
| 2023-08-11 | 6.54 | $7.83 | 1.1M |
| 2023-08-10 | 6.18 | $7.96 | 2.4M |
| 2023-08-09 | 5.74 | $7.21 | 1.7M |
| 2023-08-08 | 5.38 | $5.63 | 100725 |
| 2023-08-07 | 5.30 | $5.66 | 195900 |
| 2023-08-04 | 5.19 | $5.36 | 129922 |
| 2023-08-03 | 5.13 | $5.45 | 162200 |
| 2023-08-02 | 5.03 | $5.11 | 79999 |
| 2023-08-01 | 5.00 | $5.37 | 167803 |
| 2023-07-31 | 4.90 | $5.30 | 226538 |
| 2023-07-28 | 4.80 | $5.26 | 195798 |
| 2023-07-27 | 4.69 | $4.84 | 70100 |
| 2023-07-26 | 4.65 | $4.98 | 49600 |
| 2023-07-25 | 4.58 | $4.97 | 71520 |
| 2023-07-24 | 4.49 | $4.80 | 109800 |
| 2023-07-21 | 4.43 | $4.90 | 177751 |
| 2023-07-20 | 4.34 | $4.62 | 53000 |
| 2023-07-19 | 4.29 | $4.50 | 68800 |
| 2023-07-18 | 4.26 | $4.48 | 93209 |
| 2023-07-17 | 4.23 | $4.26 | 64400 |
| 2023-07-14 | 4.25 | $4.15 | 85335 |
| 2023-07-13 | 4.29 | $4.30 | 111530 |
| 2023-07-12 | 4.31 | $4.33 | 90333 |
| 2023-07-11 | 4.32 | $4.41 | 80112 |
| 2023-07-10 | 4.32 | $4.32 | 274447 |
| 2023-07-07 | 4.34 | $3.96 | 244800 |
| 2023-07-06 | 4.44 | $4.14 | 227300 |
| 2023-07-05 | 4.52 | $4.23 | 178206 |
| 2023-07-03 | 4.59 | $4.40 | 78737 |
| 2023-06-30 | 4.64 | $4.46 | 164383 |
| 2023-06-29 | 4.69 | $4.54 | 113712 |
| 2023-06-28 | 4.73 | $4.61 | 129100 |
| 2023-06-27 | 4.76 | $4.57 | 266700 |
| 2023-06-26 | 4.80 | $4.75 | 427000 |
| 2023-06-23 | 4.81 | $4.59 | 2.6M |
| 2023-06-22 | 4.85 | $4.71 | 211958 |
| 2023-06-21 | 4.88 | $4.66 | 173248 |
| 2023-06-20 | 4.92 | $4.63 | 352341 |
| 2023-06-16 | 4.98 | $4.55 | 402445 |
| 2023-06-15 | 5.06 | $4.29 | 279549 |
| 2023-06-14 | 5.20 | $4.43 | 204400 |
| 2023-06-13 | 5.34 | $4.65 | 239516 |
| 2023-06-12 | 5.46 | $4.92 | 178200 |
| 2023-06-09 | 5.53 | $5.09 | 108240 |
| 2023-06-08 | 5.58 | $5.28 | 106900 |
| 2023-06-07 | 5.59 | $5.27 | 138000 |
| 2023-06-06 | 5.61 | $5.20 | 137000 |
| 2023-06-05 | 5.64 | $5.11 | 161100 |
| 2023-06-02 | 5.69 | $5.25 | 284600 |
| 2023-06-01 | 5.71 | $5.52 | 364000 |
| 2023-05-31 | 5.68 | $5.26 | 114300 |
| 2023-05-30 | 5.69 | $5.15 | 152493 |
| 2023-05-26 | 5.73 | $5.26 | 144237 |
| 2023-05-25 | 5.74 | $5.37 | 179300 |
| 2023-05-24 | 5.73 | $5.68 | 302370 |
| 2023-05-23 | 5.65 | $6.21 | 552300 |
| 2023-05-22 | 5.43 | $6.27 | 506585 |
| 2023-05-19 | 5.17 | $5.73 | 367178 |
| 2023-05-18 | 4.97 | $5.20 | 261609 |
| 2023-05-17 | 4.85 | $5.29 | 502462 |
| 2023-05-16 | 4.68 | $5.30 | 1.3M |
| 2023-05-15 | 4.49 | $4.09 | 237944 |
| 2023-05-12 | 4.51 | $4.22 | 124812 |
| 2023-05-11 | 4.51 | $4.37 | 157305 |
| 2023-05-10 | 4.48 | $4.45 | 101200 |
| 2023-05-09 | 4.41 | $4.37 | 387774 |
| 2023-05-08 | 4.35 | $4.67 | 268628 |
| 2023-05-05 | 4.22 | $4.58 | 186800 |
| 2023-05-04 | 4.08 | $4.33 | 217245 |
| 2023-05-03 | 3.96 | $4.60 | 275200 |
| 2023-05-02 | 3.77 | $4.41 | 413900 |
| 2023-05-01 | 3.58 | $4.72 | 696900 |
| 2023-04-28 | 3.30 | $4.13 | 724900 |
| 2023-04-27 | 3.09 | $3.44 | 187029 |
| 2023-04-26 | 3.00 | $3.38 | 407473 |
| 2023-04-25 | 2.90 | $3.05 | 292909 |
| 2023-04-24 | 2.86 | $3.18 | 1.7M |
| 2023-04-21 | 2.77 | $2.70 | 1.4M |
| 2023-04-20 | 2.78 | $2.68 | 16.0M |
| 2023-04-19 | 2.79 | $1.65 | 4.3M |
| 2023-04-18 | 3.02 | $1.80 | 3.2M |
| 2023-04-17 | 3.25 | $3.48 | 76000 |
| 2023-04-14 | 3.17 | $3.21 | 42139 |
| 2023-04-13 | 3.13 | $3.33 | 76041 |
| 2023-04-12 | 3.05 | $3.17 | 228116 |
| 2023-04-11 | 2.99 | $3.30 | 131984 |
| 2023-04-10 | 2.90 | $3.01 | 59301 |
| 2023-04-06 | 2.85 | $2.98 | 73000 |
| 2023-04-05 | 2.79 | $2.76 | 74410 |
| 2023-04-04 | 2.77 | $2.93 | 126800 |
| 2023-04-03 | 2.72 | $2.78 | 45600 |
| 2023-03-31 | 2.68 | $2.82 | 98859 |
| 2023-03-30 | 2.63 | $2.73 | 75842 |
| 2023-03-29 | 2.59 | $2.60 | 72229 |
| 2023-03-28 | 2.56 | $2.48 | 54200 |
| 2023-03-27 | 2.56 | $2.48 | 67022 |
| 2023-03-24 | 2.56 | $2.52 | 69300 |
| 2023-03-23 | 2.54 | $2.51 | 150649 |
| 2023-03-22 | 2.53 | $2.37 | 31800 |
| 2023-03-21 | 2.54 | $2.46 | 97520 |
| 2023-03-20 | 2.53 | $2.36 | 126000 |
| 2023-03-17 | 2.54 | $2.31 | 354500 |
| 2023-03-16 | 2.57 | $2.48 | 72430 |
| 2023-03-15 | 2.56 | $2.51 | 159900 |
| 2023-03-14 | 2.54 | $2.50 | 122802 |
| 2023-03-13 | 2.51 | $2.43 | 388238 |
| 2023-03-10 | 2.50 | $2.44 | 138115 |
| 2023-03-09 | 2.48 | $2.81 | 136615 |
| 2023-03-08 | 2.38 | $2.80 | 167188 |
| 2023-03-07 | 2.26 | $2.72 | 172506 |
| 2023-03-06 | 2.14 | $2.64 | 698466 |
| 2023-03-03 | 2.01 | $2.62 | 951224 |
| 2023-03-02 | 1.87 | $1.97 | 260269 |
| 2023-03-01 | 1.84 | $1.81 | 58700 |
| 2023-02-28 | 1.84 | $1.80 | 95688 |
| 2023-02-27 | 1.84 | $1.76 | 148214 |
| 2023-02-24 | 1.85 | $1.90 | 306200 |
| 2023-02-23 | 1.84 | $1.66 | 123931 |
| 2023-02-22 | 1.87 | $1.52 | 256600 |
| 2023-02-21 | 1.93 | $1.44 | 390506 |
| 2023-02-17 | 2.02 | $1.67 | 457800 |
| 2023-02-16 | 2.08 | $1.68 | 334785 |
| 2023-02-15 | 2.14 | $1.80 | 2.9M |
| 2023-02-14 | 2.18 | $1.51 | 2.8M |
| 2023-02-13 | 2.29 | $1.10 | 2.6M |
| 2023-02-10 | 2.51 | $2.05 | 691807 |
| 2023-02-09 | 2.55 | $2.46 | 256802 |
| 2023-02-08 | 2.51 | $2.72 | 152331 |
| 2023-02-07 | 2.41 | $2.51 | 247748 |
| 2023-02-06 | 2.34 | $2.56 | 219251 |
| 2023-02-03 | 2.24 | $2.43 | 184599 |
| 2023-02-02 | 2.15 | $2.46 | 308482 |
| 2023-02-01 | 2.03 | $2.32 | 1.2M |
| 2023-01-31 | 1.92 | $1.86 | 211800 |
| 2023-01-30 | 1.90 | $1.90 | 254520 |
| 2023-01-27 | 1.85 | $1.90 | 199900 |
| 2023-01-26 | 1.80 | $1.89 | 150719 |
| 2023-01-25 | 1.74 | $1.85 | 142727 |
| 2023-01-24 | 1.67 | $1.76 | 303614 |
| 2023-01-23 | 1.61 | $1.74 | 178916 |
| 2023-01-20 | 1.55 | $1.69 | 521211 |
| 2023-01-19 | 1.48 | $1.82 | 364862 |
| 2023-01-18 | 1.37 | $1.58 | 263044 |
| 2023-01-17 | 1.30 | $1.33 | 356199 |
| 2023-01-13 | 1.26 | $1.51 | 265200 |
| 2023-01-12 | 1.18 | $1.28 | 177300 |
| 2023-01-11 | 1.13 | $1.35 | 560687 |
| 2023-01-10 | 1.05 | $1.20 | 340837 |
| 2023-01-09 | 1.00 | $1.06 | 84446 |
| 2023-01-06 | 0.97 | $0.99 | 101856 |
| 2023-01-05 | 0.94 | $1.01 | 149700 |
| 2023-01-04 | 0.90 | $1.01 | 80800 |
| 2023-01-03 | 0.86 | $1.00 | 186033 |
| 2022-12-30 | 0.81 | $1.06 | 296800 |
| 2022-12-29 | 0.74 | $0.72 | 274194 |
| 2022-12-28 | 0.73 | $0.81 | 160235 |
| 2022-12-27 | 0.70 | $0.79 | 275749 |
| 2022-12-23 | 0.67 | $0.88 | 446241 |
| 2022-12-22 | 0.62 | $1.02 | 947200 |
| 2022-12-21 | 0.52 | $0.72 | 400467 |
| 2022-12-20 | 0.47 | $0.64 | 566000 |
| 2022-12-19 | 0.43 | $0.50 | 225100 |
| 2022-12-16 | 0.41 | $0.50 | 613551 |
| 2022-12-15 | 0.39 | $0.49 | 394013 |
| 2022-12-14 | 0.37 | $0.49 | 370227 |
| 2022-12-13 | 0.35 | $0.48 | 405803 |
| 2022-12-12 | 0.32 | $0.45 | 431500 |
| 2022-12-09 | 0.30 | $0.34 | 167719 |
| 2022-12-08 | 0.30 | $0.35 | 105418 |
| 2022-12-07 | 0.29 | $0.34 | 85500 |
| 2022-12-06 | 0.29 | $0.31 | 70054 |
| 2022-12-05 | 0.29 | $0.32 | 95311 |
| 2022-12-02 | 0.29 | $0.33 | 130900 |
| 2022-12-01 | 0.28 | $0.32 | 99821 |
| 2022-11-30 | 0.28 | $0.32 | 106800 |
| 2022-11-29 | 0.28 | $0.32 | 154700 |
| 2022-11-28 | 0.28 | $0.31 | 126919 |
| 2022-11-25 | 0.28 | $0.30 | 158532 |
| 2022-11-23 | 0.29 | $0.31 | 122332 |
| 2022-11-22 | 0.30 | $0.31 | 207700 |
| 2022-11-21 | 0.30 | $0.31 | 369900 |
| 2022-11-18 | 0.31 | $0.34 | 68523 |
| 2022-11-17 | 0.31 | $0.35 | 57031 |
| 2022-11-16 | 0.31 | $0.36 | 97623 |
| 2022-11-15 | 0.31 | $0.34 | 126678 |
| 2022-11-14 | 0.32 | $0.34 | 327004 |
| 2022-11-11 | 0.33 | $0.32 | 181200 |
| 2022-11-10 | 0.34 | $0.35 | 79100 |
| 2022-11-09 | 0.35 | $0.35 | 276000 |
| 2022-11-08 | 0.36 | $0.39 | 158344 |
| 2022-11-07 | 0.36 | $0.40 | 53500 |
| 2022-11-04 | 0.36 | $0.41 | 67252 |
| 2022-11-03 | 0.37 | $0.41 | 93304 |
| 2022-11-02 | 0.37 | $0.40 | 56084 |
| 2022-11-01 | 0.38 | $0.41 | 90746 |
| 2022-10-31 | 0.38 | $0.41 | 61600 |
| 2022-10-28 | 0.39 | $0.40 | 264421 |
| 2022-10-27 | 0.40 | $0.42 | 135700 |
| 2022-10-26 | 0.41 | $0.42 | 96881 |
| 2022-10-25 | 0.42 | $0.43 | 54920 |
| 2022-10-24 | 0.44 | $0.42 | 98800 |
| 2022-10-21 | 0.45 | $0.43 | 80500 |
| 2022-10-20 | 0.47 | $0.48 | 111921 |
| 2022-10-19 | 0.48 | $0.50 | 34237 |
| 2022-10-18 | 0.49 | $0.51 | 61344 |
| 2022-10-17 | 0.51 | $0.50 | 41600 |
| 2022-10-14 | 0.52 | $0.49 | 79000 |
| 2022-10-13 | 0.55 | $0.52 | 77409 |
| 2022-10-12 | 0.57 | $0.56 | 49709 |
| 2022-10-11 | 0.58 | $0.57 | 54700 |
| 2022-10-10 | 0.60 | $0.62 | 73600 |
| 2022-10-07 | 0.61 | $0.62 | 24138 |
| 2022-10-06 | 0.62 | $0.63 | 63300 |
| 2022-10-05 | 0.63 | $0.61 | 146100 |
| 2022-10-04 | 0.65 | $0.70 | 105200 |
| 2022-10-03 | 0.65 | $0.69 | 202722 |
| 2022-09-30 | 0.66 | $0.64 | 61540 |
| 2022-09-29 | 0.68 | $0.61 | 107035 |
| 2022-09-28 | 0.71 | $0.66 | 76602 |
| 2022-09-27 | 0.73 | $0.67 | 56600 |
| 2022-09-26 | 0.76 | $0.70 | 13400 |
| 2022-09-23 | 0.78 | $0.71 | 89818 |
| 2022-09-22 | 0.81 | $0.78 | 22339 |
| 2022-09-21 | 0.83 | $0.81 | 14255 |
| 2022-09-20 | 0.84 | $0.81 | 156839 |
| 2022-09-19 | 0.86 | $0.86 | 42600 |
| 2022-09-16 | 0.87 | $0.87 | 63500 |
| 2022-09-15 | 0.88 | $0.86 | 77509 |
| 2022-09-14 | 0.90 | $0.87 | 31703 |
| 2022-09-13 | 0.91 | $0.87 | 68100 |
| 2022-09-12 | 0.93 | $0.88 | 123508 |
| 2022-09-09 | 0.95 | $0.90 | 113800 |
| 2022-09-08 | 0.97 | $0.91 | 206614 |
| 2022-09-07 | 0.99 | $0.95 | 214000 |
| 2022-09-06 | 1.01 | $0.99 | 66615 |
| 2022-09-02 | 1.02 | $1.01 | 68300 |
| 2022-09-01 | 1.03 | $1.01 | 63944 |
| 2022-08-31 | 1.04 | $1.01 | 98129 |
| 2022-08-30 | 1.06 | $1.09 | 85629 |
| 2022-08-29 | 1.06 | $1.16 | 61400 |
| 2022-08-26 | 1.04 | $1.20 | 122424 |
| 2022-08-25 | 1.02 | $1.18 | 354244 |
| 2022-08-24 | 0.99 | $1.05 | 113700 |
| 2022-08-23 | 0.99 | $1.02 | 78900 |
| 2022-08-22 | 0.99 | $1.00 | 52410 |
| 2022-08-19 | 1.01 | $1.02 | 52611 |
| 2022-08-18 | 1.01 | $1.06 | 40337 |
| 2022-08-17 | 1.02 | $1.04 | 101446 |
| 2022-08-16 | 1.02 | $1.06 | 82213 |
| 2022-08-15 | 1.03 | $1.08 | 60400 |
| 2022-08-12 | 1.03 | $1.10 | 98551 |
| 2022-08-11 | 1.03 | $1.16 | 82800 |
| 2022-08-10 | 1.02 | $1.16 | 272347 |
| 2022-08-09 | 1.01 | $1.02 | 334816 |
| 2022-08-08 | 1.02 | $1.26 | 427017 |
| 2022-08-05 | 0.99 | $1.06 | 148084 |
| 2022-08-04 | 1.00 | $0.99 | 121244 |
| 2022-08-03 | 1.02 | $0.95 | 329246 |
| 2022-08-02 | 1.06 | $1.06 | 106616 |
| 2022-08-01 | 1.08 | $1.10 | 110600 |
| 2022-07-29 | 1.09 | $1.11 | 50309 |
| 2022-07-28 | 1.11 | $1.11 | 181900 |
| 2022-07-27 | 1.13 | $1.13 | 101546 |
| 2022-07-26 | 1.15 | $1.09 | 155400 |
| 2022-07-25 | 1.18 | $1.11 | 151400 |
| 2022-07-22 | 1.22 | $1.15 | 198801 |
| 2022-07-21 | 1.25 | $1.25 | 86700 |
| 2022-07-20 | 1.27 | $1.27 | 71500 |
| 2022-07-19 | 1.29 | $1.28 | 80649 |
| 2022-07-18 | 1.31 | $1.26 | 311744 |
| 2022-07-15 | 1.34 | $1.33 | 93300 |
| 2022-07-14 | 1.36 | $1.39 | 179900 |
| 2022-07-13 | 1.37 | $1.29 | 152616 |
| 2022-07-12 | 1.41 | $1.36 | 105800 |
| 2022-07-11 | 1.44 | $1.37 | 336033 |
| 2022-07-08 | 1.47 | $1.47 | 28605 |
| 2022-07-07 | 1.48 | $1.49 | 57300 |
| 2022-07-06 | 1.50 | $1.42 | 129607 |
| 2022-07-05 | 1.53 | $1.49 | 128600 |
| 2022-07-01 | 1.55 | $1.46 | 120300 |
| 2022-06-30 | 1.59 | $1.56 | 105000 |
| 2022-06-29 | 1.60 | $1.51 | 117820 |
| 2022-06-28 | 1.64 | $1.58 | 99700 |
| 2022-06-27 | 1.66 | $1.63 | 149117 |
| 2022-06-24 | 1.68 | $1.68 | 2.5M |
| 2022-06-23 | 1.69 | $1.72 | 143704 |
| 2022-06-22 | 1.70 | $1.74 | 137535 |
| 2022-06-21 | 1.70 | $1.76 | 190808 |
| 2022-06-17 | 1.70 | $1.71 | 265134 |
| 2022-06-16 | 1.71 | $1.69 | 254900 |
| 2022-06-15 | 1.73 | $1.78 | 135600 |
| 2022-06-14 | 1.73 | $1.82 | 139527 |
| 2022-06-13 | 1.73 | $1.82 | 91100 |
| 2022-06-10 | 1.72 | $1.92 | 169405 |
| 2022-06-09 | 1.69 | $1.97 | 146643 |
| 2022-06-08 | 1.65 | $1.92 | 140009 |
| 2022-06-07 | 1.62 | $2.01 | 277900 |
| 2022-06-06 | 1.56 | $1.80 | 184908 |
| 2022-06-03 | 1.53 | $1.73 | 133100 |
| 2022-06-02 | 1.52 | $1.73 | 124410 |
| 2022-06-01 | 1.51 | $1.67 | 182821 |
| 2022-05-31 | 1.52 | $1.71 | 144000 |
| 2022-05-27 | 1.51 | $1.70 | 101306 |
| 2022-05-26 | 1.51 | $1.74 | 128467 |
| 2022-05-25 | 1.50 | $1.71 | 84300 |
| 2022-05-24 | 1.50 | $1.68 | 117811 |
| 2022-05-23 | 1.51 | $1.65 | 163600 |
| 2022-05-20 | 1.53 | $1.56 | 210400 |
| 2022-05-19 | 1.57 | $1.68 | 206500 |
| 2022-05-18 | 1.60 | $1.64 | 145800 |
| 2022-05-17 | 1.64 | $1.70 | 149855 |
| 2022-05-16 | 1.68 | $1.67 | 554456 |
| 2022-05-13 | 1.73 | $1.55 | 277600 |
| 2022-05-12 | 1.82 | $1.63 | 255700 |
| 2022-05-11 | 1.91 | $1.49 | 527580 |
| 2022-05-10 | 2.05 | $1.39 | 1.1M |
| 2022-05-09 | 2.23 | $2.24 | 198400 |
| 2022-05-06 | 2.26 | $2.26 | 191126 |
| 2022-05-05 | 2.30 | $2.32 | 123111 |
| 2022-05-04 | 2.33 | $2.27 | 263600 |
| 2022-05-03 | 2.38 | $2.29 | 208900 |
| 2022-05-02 | 2.43 | $2.23 | 655535 |
| 2022-04-29 | 2.51 | $2.29 | 329946 |
| 2022-04-28 | 2.59 | $2.46 | 213407 |
| 2022-04-27 | 2.64 | $2.53 | 149900 |
| 2022-04-26 | 2.69 | $2.55 | 165300 |
| 2022-04-25 | 2.75 | $2.70 | 376900 |
| 2022-04-22 | 2.79 | $2.71 | 145400 |
| 2022-04-21 | 2.83 | $2.82 | 106800 |
| 2022-04-20 | 2.86 | $2.83 | 124700 |
| 2022-04-19 | 2.89 | $2.81 | 115600 |
| 2022-04-18 | 2.93 | $2.84 | 167125 |
| 2022-04-14 | 2.97 | $2.95 | 72700 |
| 2022-04-13 | 2.99 | $2.98 | 93900 |
| 2022-04-12 | 3.02 | $3.04 | 217300 |
| 2022-04-11 | 3.03 | $3.00 | 124040 |
| 2022-04-08 | 3.06 | $2.97 | 181714 |
| 2022-04-07 | 3.10 | $2.96 | 334333 |
| 2022-04-06 | 3.16 | $2.99 | 363100 |
| 2022-04-05 | 3.21 | $3.02 | 505400 |
| 2022-04-04 | 3.27 | $3.09 | 642922 |
| 2022-04-01 | 3.32 | $3.15 | 369800 |
| 2022-03-31 | 3.37 | $3.31 | 109900 |
| 2022-03-30 | 3.39 | $3.29 | 124636 |
| 2022-03-29 | 3.42 | $3.42 | 90200 |
| 2022-03-28 | 3.43 | $3.39 | 88200 |
| 2022-03-25 | 3.45 | $3.49 | 100800 |
| 2022-03-24 | 3.45 | $3.53 | 47100 |
| 2022-03-23 | 3.44 | $3.50 | 45800 |
| 2022-03-22 | 3.44 | $3.50 | 64500 |
| 2022-03-21 | 3.44 | $3.54 | 54216 |
| 2022-03-18 | 3.43 | $3.59 | 159842 |
| 2022-03-17 | 3.41 | $3.52 | 59300 |
| 2022-03-16 | 3.40 | $3.51 | 143000 |
| 2022-03-15 | 3.40 | $3.44 | 70901 |
| 2022-03-14 | 3.40 | $3.49 | 162415 |
| 2022-03-11 | 3.40 | $3.51 | 70900 |
| 2022-03-10 | 3.40 | $3.48 | 90907 |
| 2022-03-09 | 3.40 | $3.52 | 42743 |
| 2022-03-08 | 3.40 | $3.44 | 126104 |
| 2022-03-07 | 3.41 | $3.36 | 131800 |
| 2022-03-04 | 3.44 | $3.42 | 106439 |
| 2022-03-03 | 3.47 | $3.41 | 165800 |
| 2022-03-02 | 3.50 | $3.45 | 105800 |
| 2022-03-01 | 3.53 | $3.39 | 129900 |
| 2022-02-28 | 3.58 | $3.66 | 123711 |
| 2022-02-25 | 3.59 | $3.66 | 64500 |
| 2022-02-24 | 3.59 | $3.59 | 189100 |
| 2022-02-23 | 3.61 | $3.56 | 145195 |
| 2022-02-22 | 3.64 | $3.53 | 104137 |
| 2022-02-18 | 3.69 | $3.56 | 109600 |
| 2022-02-17 | 3.73 | $3.68 | 137700 |
| 2022-02-16 | 3.76 | $3.77 | 154643 |
| 2022-02-15 | 3.77 | $3.69 | 223748 |
| 2022-02-14 | 3.81 | $3.54 | 368732 |
| 2022-02-11 | 3.88 | $3.81 | 254700 |
| 2022-02-10 | 3.90 | $4.01 | 90500 |
| 2022-02-09 | 3.89 | $3.95 | 75400 |
| 2022-02-08 | 3.90 | $4.00 | 123500 |
| 2022-02-07 | 3.89 | $3.84 | 298733 |
| 2022-02-04 | 3.91 | $3.86 | 152911 |
| 2022-02-03 | 3.94 | $3.89 | 144300 |
| 2022-02-02 | 3.96 | $3.98 | 58000 |
| 2022-02-01 | 3.97 | $4.02 | 62445 |
| 2022-01-31 | 3.98 | $4.04 | 73824 |
| 2022-01-28 | 3.98 | $3.91 | 67900 |
| 2022-01-27 | 4.00 | $3.87 | 71500 |
| 2022-01-26 | 4.05 | $3.95 | 63613 |
| 2022-01-25 | 4.08 | $4.12 | 69149 |
| 2022-01-24 | 4.08 | $4.07 | 173200 |
| 2022-01-21 | 4.10 | $3.88 | 131400 |
| 2022-01-20 | 4.15 | $3.89 | 104619 |
| 2022-01-19 | 4.22 | $3.94 | 159412 |
| 2022-01-18 | 4.28 | $4.08 | 114538 |
| 2022-01-14 | 4.33 | $4.30 | 54400 |
| 2022-01-13 | 4.34 | $4.32 | 101800 |
| 2022-01-12 | 4.34 | $4.30 | 77836 |
| 2022-01-11 | 4.35 | $4.30 | 105410 |
| 2022-01-10 | 4.36 | $4.37 | 51049 |
| 2022-01-07 | 4.36 | $4.37 | 39700 |
| 2022-01-06 | 4.35 | $4.32 | 96700 |
| 2022-01-05 | 4.36 | $4.39 | 63717 |
| 2022-01-04 | 4.35 | $4.45 | 78724 |
| 2022-01-03 | 4.33 | $4.45 | 40516 |
| 2021-12-31 | 4.31 | $4.34 | 110800 |
| 2021-12-30 | 4.31 | $4.24 | 116610 |
| 2021-12-29 | 4.32 | $4.37 | 103600 |
| 2021-12-28 | 4.32 | $4.34 | 143600 |
| 2021-12-27 | 4.31 | $4.39 | 81600 |
| 2021-12-23 | 4.30 | $4.33 | 65541 |
| 2021-12-22 | 4.30 | $4.25 | 62300 |
| 2021-12-21 | 4.31 | $4.23 | 65705 |
| 2021-12-20 | 4.33 | $4.15 | 121634 |
| 2021-12-17 | 4.37 | $4.23 | 195000 |
| 2021-12-16 | 4.40 | $4.31 | 106213 |
| 2021-12-15 | 4.41 | $4.32 | 130344 |
| 2021-12-14 | 4.43 | $4.24 | 228100 |
| 2021-12-13 | 4.47 | $4.23 | 190837 |
| 2021-12-10 | 4.52 | $4.36 | 83100 |
| 2021-12-09 | 4.54 | $4.45 | 98820 |
| 2021-12-08 | 4.55 | $4.56 | 91618 |
| 2021-12-07 | 4.54 | $4.58 | 119400 |
| 2021-12-06 | 4.52 | $4.63 | 144505 |
| 2021-12-03 | 4.48 | $4.36 | 145549 |
| 2021-12-02 | 4.50 | $4.44 | 84846 |
| 2021-12-01 | 4.50 | $4.24 | 191617 |
| 2021-11-30 | 4.55 | $4.13 | 107000 |
| 2021-11-29 | 4.62 | $4.27 | 130800 |
| 2021-11-26 | 4.68 | $4.37 | 118900 |
| 2021-11-24 | 4.72 | $4.57 | 135147 |
| 2021-11-23 | 4.72 | $4.71 | 83700 |
| 2021-11-22 | 4.70 | $4.71 | 92800 |
| 2021-11-19 | 4.67 | $4.61 | 97400 |
| 2021-11-18 | 4.66 | $4.73 | 146624 |
| 2021-11-17 | 4.61 | $4.53 | 157111 |
| 2021-11-16 | 4.60 | $4.71 | 130100 |
| 2021-11-15 | 4.55 | $4.92 | 190400 |
| 2021-11-12 | 4.45 | $5.02 | 368100 |
| 2021-11-11 | 4.31 | $4.41 | 165546 |
| 2021-11-10 | 4.27 | $4.27 | 86200 |
| 2021-11-09 | 4.25 | $4.33 | 94912 |
| 2021-11-08 | 4.22 | $4.36 | 129700 |
| 2021-11-05 | 4.18 | $4.33 | 152364 |
| 2021-11-04 | 4.13 | $4.11 | 188447 |
| 2021-11-03 | 4.12 | $4.27 | 117111 |
| 2021-11-02 | 4.08 | $4.17 | 151424 |
| 2021-11-01 | 4.05 | $4.13 | 215702 |
| 2021-10-29 | 4.03 | $3.82 | 235537 |
| 2021-10-28 | 4.06 | $3.89 | 204500 |
| 2021-10-27 | 4.09 | $3.80 | 137500 |
| 2021-10-26 | 4.14 | $3.76 | 268759 |
| 2021-10-25 | 4.20 | $3.90 | 714752 |
| 2021-10-22 | 4.25 | $4.40 | 183402 |
| 2021-10-21 | 4.19 | $4.41 | 244830 |
| 2021-10-20 | 4.12 | $4.24 | 282800 |
| 2021-10-19 | 4.08 | $3.86 | 274960 |
| 2021-10-18 | 4.11 | $3.96 | 247909 |
| 2021-10-15 | 4.12 | $4.02 | 190500 |
| 2021-10-14 | 4.12 | $4.18 | 140800 |
| 2021-10-13 | 4.08 | $4.23 | 139928 |
| 2021-10-12 | 4.03 | $4.23 | 172011 |
| 2021-10-11 | 3.97 | $4.26 | 369800 |
| 2021-10-08 | 3.89 | $4.44 | 388600 |
| 2021-10-07 | 3.76 | $4.08 | 314913 |
| 2021-10-06 | 3.68 | $4.17 | 285700 |
| 2021-10-05 | 3.58 | $3.99 | 455816 |
| 2021-10-04 | 3.49 | $3.92 | 425746 |
| 2021-10-01 | 3.40 | $3.79 | 387400 |
| 2021-09-30 | 3.33 | $3.63 | 377905 |
| 2021-09-29 | 3.28 | $3.59 | 289400 |
| 2021-09-28 | 3.23 | $3.46 | 569903 |
| 2021-09-27 | 3.20 | $3.64 | 682600 |
| 2021-09-24 | 3.14 | $3.48 | 863041 |
| 2021-09-23 | 3.09 | $3.53 | 343100 |
| 2021-09-22 | 3.03 | $3.34 | 391900 |
| 2021-09-21 | 3.00 | $3.19 | 353227 |
| 2021-09-20 | 3.00 | $3.26 | 582818 |
| 2021-09-17 | 2.99 | $3.15 | 5.2M |
| 2021-09-16 | 3.00 | $2.80 | 647159 |
| 2021-09-15 | 3.09 | $2.88 | 521515 |
| 2021-09-14 | 3.18 | $2.98 | 365223 |
| 2021-09-13 | 3.26 | $3.06 | 431100 |
| 2021-09-10 | 3.35 | $3.14 | 472347 |
| 2021-09-09 | 3.43 | $3.22 | 403818 |
| 2021-09-08 | 3.51 | $3.36 | 275936 |
| 2021-09-07 | 3.57 | $3.37 | 475338 |
| 2021-09-03 | 3.65 | $3.71 | 187016 |
| 2021-09-02 | 3.66 | $3.69 | 91931 |
| 2021-09-01 | 3.68 | $3.74 | 92001 |
| 2021-08-31 | 3.70 | $3.81 | 48429 |
| 2021-08-30 | 3.71 | $3.77 | 80123 |
| 2021-08-27 | 3.73 | $4.03 | 158978 |
| 2021-08-26 | 3.70 | $3.71 | 118741 |
| 2021-08-25 | 3.73 | $3.77 | 74109 |
| 2021-08-24 | 3.76 | $3.81 | 70018 |
| 2021-08-23 | 3.79 | $3.85 | 66547 |
| 2021-08-20 | 3.81 | $3.79 | 96125 |
| 2021-08-19 | 3.86 | $3.85 | 95543 |
| 2021-08-18 | 3.90 | $3.98 | 99114 |
| 2021-08-17 | 3.92 | $4.00 | 76345 |
| 2021-08-16 | 3.94 | $4.05 | 80800 |
| 2021-08-13 | 3.95 | $4.10 | 75042 |
| 2021-08-12 | 3.96 | $4.11 | 86222 |
| 2021-08-11 | 3.97 | $4.14 | 91325 |
| 2021-08-10 | 3.98 | $4.01 | 205600 |
| 2021-08-09 | 4.02 | $3.96 | 123611 |
| 2021-08-06 | 4.07 | $4.16 | 119947 |
| 2021-08-05 | 4.10 | $4.11 | 195640 |
| 2021-08-04 | 4.15 | $4.24 | 132546 |
| 2021-08-03 | 4.17 | $4.25 | 130425 |
| 2021-08-02 | 4.20 | $4.39 | 57005 |
| 2021-07-30 | 4.21 | $4.38 | 80200 |
| 2021-07-29 | 4.23 | $4.47 | 162300 |
| 2021-07-28 | 4.23 | $4.37 | 132427 |
| 2021-07-27 | 4.25 | $4.16 | 98508 |
| 2021-07-26 | 4.33 | $4.28 | 118000 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
10.15
2026-07-24
Close Price
$10.28
Vol: 230941
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
0.30
Average
7.63
Maximum
14.23
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 10.15 | $10.28 | 230941 |
| 2026-07-23 | 10.17 | $9.99 | 228243 |
| 2026-07-22 | 10.29 | $9.94 | 204210 |
| 2026-07-21 | 10.46 | $10.19 | 273437 |
| 2026-07-20 | 10.59 | $10.31 | 213139 |
| 2026-07-17 | 10.72 | $10.25 | 185300 |
| 2026-07-16 | 10.89 | $10.37 | 402500 |
| 2026-07-15 | 11.05 | $10.13 | 382400 |
| 2026-07-14 | 11.34 | $10.83 | 154800 |
| 2026-07-13 | 11.45 | $11.17 | 190056 |
| 2026-07-10 | 11.49 | $11.17 | 241311 |
| 2026-07-09 | 11.52 | $11.18 | 188870 |
| 2026-07-08 | 11.55 | $11.57 | 150200 |
| 2026-07-07 | 11.47 | $11.52 | 212850 |
| 2026-07-06 | 11.37 | $11.35 | 197525 |
| 2026-07-02 | 11.30 | $11.54 | 283500 |
| 2026-07-01 | 11.16 | $11.38 | 270703 |
| 2026-06-30 | 11.02 | $11.10 | 466000 |
| 2026-06-29 | 10.95 | $11.10 | 517389 |
| 2026-06-26 | 10.86 | $11.15 | 1.3M |
| 2026-06-25 | 10.72 | $10.76 | 263000 |
| 2026-06-24 | 10.69 | $10.95 | 408700 |
| 2026-06-23 | 10.58 | $10.95 | 289600 |
| 2026-06-22 | 10.45 | $10.73 | 302497 |
| 2026-06-18 | 10.36 | $10.50 | 328803 |
| 2026-06-17 | 10.33 | $10.49 | 245340 |
| 2026-06-16 | 10.29 | $10.56 | 254516 |
| 2026-06-15 | 10.23 | $10.36 | 211900 |
| 2026-06-12 | 10.21 | $10.45 | 282910 |
| 2026-06-11 | 10.18 | $10.44 | 311011 |
| 2026-06-10 | 10.13 | $10.44 | 276000 |
| 2026-06-09 | 10.09 | $10.26 | 252900 |
| 2026-06-08 | 10.10 | $10.21 | 205537 |
| 2026-06-05 | 10.13 | $10.28 | 310239 |
| 2026-06-04 | 10.14 | $10.09 | 419309 |
| 2026-06-03 | 10.23 | $9.89 | 539643 |
| 2026-06-02 | 10.41 | $10.43 | 288532 |
| 2026-06-01 | 10.46 | $10.48 | 250900 |
| 2026-05-29 | 10.51 | $10.45 | 305900 |
| 2026-05-28 | 10.58 | $10.52 | 280748 |
| 2026-05-27 | 10.65 | $10.72 | 311021 |
| 2026-05-26 | 10.67 | $10.78 | 267021 |
| 2026-05-22 | 10.68 | $10.80 | 301317 |
| 2026-05-21 | 10.70 | $10.85 | 391024 |
| 2026-05-20 | 10.70 | $10.94 | 197206 |
| 2026-05-19 | 10.69 | $11.06 | 155800 |
| 2026-05-18 | 10.63 | $11.06 | 175629 |
| 2026-05-15 | 10.57 | $10.85 | 368238 |
| 2026-05-14 | 10.57 | $10.63 | 235511 |
| 2026-05-13 | 10.65 | $10.74 | 318136 |
| 2026-05-12 | 10.71 | $10.59 | 532000 |
| 2026-05-11 | 10.84 | $10.17 | 223311 |
| 2026-05-08 | 11.13 | $10.53 | 281100 |
| 2026-05-07 | 11.38 | $10.85 | 401500 |
| 2026-05-06 | 11.59 | $10.44 | 857100 |
| 2026-05-05 | 11.97 | $11.87 | 139798 |
| 2026-05-04 | 11.97 | $11.65 | 111500 |
| 2026-05-01 | 12.05 | $11.82 | 91500 |
| 2026-04-30 | 12.09 | $11.90 | 85500 |
| 2026-04-29 | 12.10 | $11.85 | 116913 |
| 2026-04-28 | 12.14 | $12.25 | 216028 |
| 2026-04-27 | 12.04 | $12.12 | 168100 |
| 2026-04-24 | 11.97 | $12.02 | 171042 |
| 2026-04-23 | 11.91 | $11.94 | 91800 |
| 2026-04-22 | 11.85 | $11.68 | 113922 |
| 2026-04-21 | 11.86 | $11.86 | 84400 |
| 2026-04-20 | 11.82 | $11.93 | 211230 |
| 2026-04-17 | 11.74 | $11.91 | 167500 |
| 2026-04-16 | 11.65 | $11.80 | 184000 |
| 2026-04-15 | 11.56 | $11.73 | 362500 |
| 2026-04-14 | 11.49 | $11.62 | 132033 |
| 2026-04-13 | 11.42 | $11.48 | 126800 |
| 2026-04-10 | 11.39 | $11.47 | 112232 |
| 2026-04-09 | 11.35 | $11.73 | 211843 |
| 2026-04-08 | 11.23 | $11.48 | 192120 |
| 2026-04-07 | 11.15 | $11.26 | 183300 |
| 2026-04-06 | 11.13 | $11.11 | 147904 |
| 2026-04-02 | 11.15 | $10.97 | 139000 |
| 2026-04-01 | 11.22 | $10.99 | 124427 |
| 2026-03-31 | 11.30 | $11.25 | 117033 |
| 2026-03-30 | 11.31 | $11.31 | 84600 |
| 2026-03-27 | 11.32 | $11.13 | 122638 |
| 2026-03-26 | 11.37 | $11.49 | 101727 |
| 2026-03-25 | 11.33 | $11.41 | 145900 |
| 2026-03-24 | 11.30 | $11.30 | 137000 |
| 2026-03-23 | 11.30 | $11.36 | 152300 |
| 2026-03-20 | 11.28 | $11.06 | 271529 |
| 2026-03-19 | 11.35 | $11.06 | 123800 |
| 2026-03-18 | 11.43 | $11.27 | 183700 |
| 2026-03-17 | 11.47 | $11.42 | 119100 |
| 2026-03-16 | 11.47 | $11.36 | 122100 |
| 2026-03-13 | 11.48 | $11.31 | 110900 |
| 2026-03-12 | 11.51 | $11.30 | 171600 |
| 2026-03-11 | 11.55 | $11.14 | 238169 |
| 2026-03-10 | 11.65 | $11.58 | 284737 |
| 2026-03-09 | 11.62 | $11.50 | 210300 |
| 2026-03-06 | 11.62 | $11.63 | 302800 |
| 2026-03-05 | 11.56 | $11.63 | 327736 |
| 2026-03-04 | 11.50 | $11.68 | 248448 |
| 2026-03-03 | 11.40 | $11.60 | 299900 |
| 2026-03-02 | 11.30 | $11.54 | 303300 |
| 2026-02-27 | 11.19 | $11.39 | 295500 |
| 2026-02-26 | 11.12 | $11.36 | 400900 |
| 2026-02-25 | 11.03 | $11.27 | 422100 |
| 2026-02-24 | 10.96 | $11.05 | 720524 |
| 2026-02-23 | 10.94 | $10.69 | 436400 |
| 2026-02-20 | 11.03 | $10.89 | 558800 |
| 2026-02-19 | 11.08 | $11.13 | 476400 |
| 2026-02-18 | 11.07 | $11.01 | 285659 |
| 2026-02-17 | 11.09 | $11.29 | 436625 |
| 2026-02-13 | 11.03 | $11.09 | 219300 |
| 2026-02-12 | 11.02 | $11.07 | 291728 |
| 2026-02-11 | 11.02 | $11.06 | 196606 |
| 2026-02-10 | 11.02 | $11.14 | 229400 |
| 2026-02-09 | 11.00 | $10.98 | 204944 |
| 2026-02-06 | 11.03 | $11.31 | 246521 |
| 2026-02-05 | 10.96 | $11.25 | 286200 |
| 2026-02-04 | 10.90 | $11.18 | 434700 |
| 2026-02-03 | 10.85 | $11.07 | 276435 |
| 2026-02-02 | 10.83 | $11.22 | 212600 |
| 2026-01-30 | 10.76 | $11.05 | 304925 |
| 2026-01-29 | 10.74 | $10.97 | 217335 |
| 2026-01-28 | 10.74 | $10.81 | 192707 |
| 2026-01-27 | 10.80 | $10.85 | 154000 |
| 2026-01-26 | 10.87 | $11.03 | 104930 |
| 2026-01-23 | 10.90 | $11.06 | 160414 |
| 2026-01-22 | 10.93 | $11.16 | 182949 |
| 2026-01-21 | 10.95 | $11.24 | 260300 |
| 2026-01-20 | 10.95 | $11.03 | 183014 |
| 2026-01-16 | 11.02 | $11.07 | 216447 |
| 2026-01-15 | 11.10 | $11.25 | 191700 |
| 2026-01-14 | 11.16 | $11.29 | 235315 |
| 2026-01-13 | 11.21 | $11.08 | 142800 |
| 2026-01-12 | 11.36 | $11.27 | 125027 |
| 2026-01-09 | 11.48 | $11.31 | 204500 |
| 2026-01-08 | 11.62 | $11.70 | 187237 |
| 2026-01-07 | 11.67 | $11.33 | 142930 |
| 2026-01-06 | 11.86 | $11.15 | 169800 |
| 2026-01-05 | 12.15 | $11.42 | 203788 |
| 2026-01-02 | 12.41 | $11.38 | 239900 |
| 2025-12-31 | 12.75 | $12.63 | 199422 |
| 2025-12-30 | 12.76 | $12.56 | 147204 |
| 2025-12-29 | 12.79 | $12.48 | 89000 |
| 2025-12-26 | 12.86 | $12.54 | 103000 |
| 2025-12-24 | 12.91 | $12.68 | 45800 |
| 2025-12-23 | 12.93 | $12.71 | 79949 |
| 2025-12-22 | 12.93 | $12.88 | 101200 |
| 2025-12-19 | 12.88 | $12.74 | 193400 |
| 2025-12-18 | 12.86 | $13.03 | 159723 |
| 2025-12-17 | 12.74 | $12.78 | 139300 |
| 2025-12-16 | 12.66 | $12.81 | 115122 |
| 2025-12-15 | 12.55 | $12.82 | 168318 |
| 2025-12-12 | 12.41 | $12.67 | 96900 |
| 2025-12-11 | 12.29 | $12.65 | 173617 |
| 2025-12-10 | 12.14 | $12.24 | 211018 |
| 2025-12-09 | 12.09 | $12.19 | 110646 |
| 2025-12-08 | 12.04 | $11.92 | 111937 |
| 2025-12-05 | 12.06 | $12.11 | 94241 |
| 2025-12-04 | 12.03 | $12.20 | 87377 |
| 2025-12-03 | 11.97 | $12.28 | 85100 |
| 2025-12-02 | 11.86 | $12.10 | 127300 |
| 2025-12-01 | 11.78 | $11.83 | 99300 |
| 2025-11-28 | 11.78 | $11.95 | 30500 |
| 2025-11-26 | 11.73 | $12.00 | 102600 |
| 2025-11-25 | 11.66 | $11.95 | 102800 |
| 2025-11-24 | 11.59 | $11.85 | 125900 |
| 2025-11-21 | 11.55 | $11.70 | 267400 |
| 2025-11-20 | 11.54 | $11.23 | 135300 |
| 2025-11-19 | 11.68 | $11.35 | 191400 |
| 2025-11-18 | 11.81 | $11.64 | 116439 |
| 2025-11-17 | 11.88 | $11.66 | 145711 |
| 2025-11-14 | 11.96 | $11.68 | 109900 |
| 2025-11-13 | 12.05 | $11.95 | 144973 |
| 2025-11-12 | 12.08 | $12.04 | 122800 |
| 2025-11-11 | 12.08 | $12.04 | 156900 |
| 2025-11-10 | 12.08 | $11.97 | 196293 |
| 2025-11-07 | 12.10 | $12.14 | 181286 |
| 2025-11-06 | 12.07 | $12.19 | 234300 |
| 2025-11-05 | 12.01 | $12.40 | 167100 |
| 2025-11-04 | 11.88 | $12.06 | 183991 |
| 2025-11-03 | 11.82 | $11.74 | 237006 |
| 2025-10-31 | 11.85 | $11.84 | 247949 |
| 2025-10-30 | 11.85 | $11.73 | 162349 |
| 2025-10-29 | 11.89 | $11.91 | 214810 |
| 2025-10-28 | 11.88 | $11.63 | 153924 |
| 2025-10-27 | 11.96 | $11.80 | 144200 |
| 2025-10-24 | 11.99 | $11.89 | 108645 |
| 2025-10-23 | 12.00 | $11.87 | 105100 |
| 2025-10-22 | 12.02 | $11.93 | 84903 |
| 2025-10-21 | 12.02 | $11.86 | 77425 |
| 2025-10-20 | 12.04 | $11.83 | 103900 |
| 2025-10-17 | 12.07 | $11.79 | 166737 |
| 2025-10-16 | 12.11 | $11.65 | 273148 |
| 2025-10-15 | 12.21 | $12.13 | 215800 |
| 2025-10-14 | 12.16 | $12.30 | 106629 |
| 2025-10-13 | 12.05 | $11.99 | 169247 |
| 2025-10-10 | 12.01 | $11.82 | 186900 |
| 2025-10-09 | 12.01 | $12.05 | 119006 |
| 2025-10-08 | 11.93 | $12.30 | 103810 |
| 2025-10-07 | 11.75 | $12.11 | 188100 |
| 2025-10-06 | 11.59 | $11.85 | 134738 |
| 2025-10-03 | 11.47 | $11.66 | 126421 |
| 2025-10-02 | 11.39 | $11.41 | 309800 |
| 2025-10-01 | 11.36 | $11.15 | 153360 |
| 2025-09-30 | 11.40 | $11.39 | 87800 |
| 2025-09-29 | 11.38 | $11.26 | 102700 |
| 2025-09-26 | 11.39 | $11.58 | 105444 |
| 2025-09-25 | 11.30 | $11.32 | 132027 |
| 2025-09-24 | 11.27 | $11.30 | 133400 |
| 2025-09-23 | 11.24 | $11.16 | 122025 |
| 2025-09-22 | 11.24 | $11.46 | 188600 |
| 2025-09-19 | 11.15 | $11.20 | 353006 |
| 2025-09-18 | 11.12 | $11.14 | 170311 |
| 2025-09-17 | 11.10 | $11.13 | 254200 |
| 2025-09-16 | 11.08 | $10.90 | 145129 |
| 2025-09-15 | 11.12 | $10.89 | 166200 |
| 2025-09-12 | 11.18 | $11.03 | 93705 |
| 2025-09-11 | 11.20 | $11.06 | 104800 |
| 2025-09-10 | 11.21 | $10.78 | 108600 |
| 2025-09-09 | 11.32 | $11.06 | 145368 |
| 2025-09-08 | 11.35 | $11.27 | 144521 |
| 2025-09-05 | 11.32 | $11.37 | 168500 |
| 2025-09-04 | 11.25 | $11.66 | 270800 |
| 2025-09-03 | 11.07 | $11.16 | 111000 |
| 2025-09-02 | 11.00 | $11.33 | 257200 |
| 2025-08-29 | 10.87 | $11.05 | 214029 |
| 2025-08-28 | 10.79 | $10.87 | 252900 |
| 2025-08-27 | 10.76 | $10.70 | 152046 |
| 2025-08-26 | 10.76 | $10.49 | 180800 |
| 2025-08-25 | 10.84 | $10.50 | 140600 |
| 2025-08-22 | 10.92 | $10.87 | 192000 |
| 2025-08-21 | 10.91 | $10.90 | 171716 |
| 2025-08-20 | 10.88 | $11.03 | 308027 |
| 2025-08-19 | 10.81 | $10.91 | 181223 |
| 2025-08-18 | 10.75 | $10.66 | 99419 |
| 2025-08-15 | 10.76 | $10.92 | 245000 |
| 2025-08-14 | 10.69 | $11.07 | 195200 |
| 2025-08-13 | 10.55 | $10.88 | 185200 |
| 2025-08-12 | 10.44 | $10.69 | 164500 |
| 2025-08-11 | 10.37 | $10.74 | 254600 |
| 2025-08-08 | 10.28 | $10.24 | 348733 |
| 2025-08-07 | 10.32 | $10.71 | 669701 |
| 2025-08-06 | 10.23 | $10.18 | 386103 |
| 2025-08-05 | 10.28 | $10.26 | 111416 |
| 2025-08-04 | 10.33 | $10.27 | 111000 |
| 2025-08-01 | 10.38 | $10.13 | 226300 |
| 2025-07-31 | 10.49 | $10.41 | 178232 |
| 2025-07-30 | 10.55 | $10.35 | 91801 |
| 2025-07-29 | 10.63 | $10.49 | 110230 |
| 2025-07-28 | 10.69 | $10.42 | 127866 |
| 2025-07-25 | 10.78 | $10.63 | 152000 |
| 2025-07-24 | 10.83 | $10.66 | 142200 |
| 2025-07-23 | 10.88 | $10.91 | 137546 |
| 2025-07-22 | 10.85 | $10.89 | 114000 |
| 2025-07-21 | 10.83 | $10.66 | 93300 |
| 2025-07-18 | 10.88 | $10.80 | 109700 |
| 2025-07-17 | 10.90 | $10.90 | 158700 |
| 2025-07-16 | 10.88 | $10.84 | 107200 |
| 2025-07-15 | 10.88 | $10.76 | 215021 |
| 2025-07-14 | 10.91 | $10.81 | 164700 |
| 2025-07-11 | 10.92 | $10.77 | 157526 |
| 2025-07-10 | 10.95 | $10.86 | 149598 |
| 2025-07-09 | 10.96 | $11.00 | 204353 |
| 2025-07-08 | 10.92 | $11.04 | 190400 |
| 2025-07-07 | 10.86 | $10.94 | 241600 |
| 2025-07-03 | 10.82 | $11.04 | 177411 |
| 2025-07-02 | 10.73 | $10.87 | 308100 |
| 2025-07-01 | 10.68 | $11.00 | 244100 |
| 2025-06-30 | 10.58 | $11.12 | 266500 |
| 2025-06-27 | 10.43 | $10.69 | 416200 |
| 2025-06-26 | 10.37 | $10.56 | 153000 |
| 2025-06-25 | 10.35 | $10.44 | 151900 |
| 2025-06-24 | 10.37 | $10.53 | 358200 |
| 2025-06-23 | 10.36 | $10.52 | 210700 |
| 2025-06-20 | 10.36 | $10.39 | 420300 |
| 2025-06-18 | 10.41 | $10.11 | 237053 |
| 2025-06-17 | 10.56 | $10.47 | 370600 |
| 2025-06-16 | 10.63 | $10.48 | 220336 |
| 2025-06-13 | 10.72 | $10.43 | 188666 |
| 2025-06-12 | 10.84 | $10.65 | 177439 |
| 2025-06-11 | 10.92 | $10.66 | 204511 |
| 2025-06-10 | 11.02 | $10.74 | 365121 |
| 2025-06-09 | 11.12 | $10.92 | 356111 |
| 2025-06-06 | 11.17 | $10.92 | 344926 |
| 2025-06-05 | 11.25 | $10.96 | 552607 |
| 2025-06-04 | 11.32 | $11.75 | 315425 |
| 2025-06-03 | 11.16 | $11.96 | 623637 |
| 2025-06-02 | 10.90 | $11.28 | 634943 |
| 2025-05-30 | 10.80 | $10.80 | 269450 |
| 2025-05-29 | 10.83 | $10.84 | 279544 |
| 2025-05-28 | 10.85 | $10.76 | 248852 |
| 2025-05-27 | 10.91 | $10.82 | 100430 |
| 2025-05-23 | 10.97 | $10.85 | 131300 |
| 2025-05-22 | 11.03 | $10.97 | 258500 |
| 2025-05-21 | 11.07 | $11.03 | 221408 |
| 2025-05-20 | 11.09 | $11.18 | 362055 |
| 2025-05-19 | 11.08 | $10.72 | 222225 |
| 2025-05-16 | 11.21 | $11.06 | 438238 |
| 2025-05-15 | 11.27 | $11.00 | 158200 |
| 2025-05-14 | 11.35 | $11.01 | 220100 |
| 2025-05-13 | 11.45 | $11.17 | 199500 |
| 2025-05-12 | 11.52 | $11.13 | 308719 |
| 2025-05-09 | 11.62 | $11.16 | 434141 |
| 2025-05-08 | 11.73 | $11.92 | 160100 |
| 2025-05-07 | 11.62 | $11.63 | 95800 |
| 2025-05-06 | 11.57 | $11.57 | 77423 |
| 2025-05-05 | 11.53 | $11.67 | 101282 |
| 2025-05-02 | 11.44 | $11.69 | 105300 |
| 2025-05-01 | 11.33 | $11.33 | 95202 |
| 2025-04-30 | 11.31 | $11.43 | 142014 |
| 2025-04-29 | 11.25 | $11.59 | 108935 |
| 2025-04-28 | 11.14 | $11.51 | 136214 |
| 2025-04-25 | 11.02 | $11.18 | 119373 |
| 2025-04-24 | 10.98 | $11.14 | 84125 |
| 2025-04-23 | 10.94 | $11.16 | 234308 |
| 2025-04-22 | 10.90 | $11.18 | 158939 |
| 2025-04-21 | 10.84 | $10.89 | 123845 |
| 2025-04-17 | 10.87 | $11.07 | 135008 |
| 2025-04-16 | 10.85 | $11.19 | 88000 |
| 2025-04-15 | 10.79 | $11.17 | 104274 |
| 2025-04-14 | 10.73 | $11.10 | 154700 |
| 2025-04-11 | 10.69 | $11.08 | 338363 |
| 2025-04-10 | 10.64 | $10.79 | 359549 |
| 2025-04-09 | 10.69 | $10.77 | 234100 |
| 2025-04-08 | 10.77 | $10.54 | 193341 |
| 2025-04-07 | 10.93 | $10.53 | 271314 |
| 2025-04-04 | 11.15 | $10.81 | 287900 |
| 2025-04-03 | 11.33 | $11.08 | 201400 |
| 2025-04-02 | 11.46 | $11.39 | 153903 |
| 2025-04-01 | 11.53 | $11.53 | 163700 |
| 2025-03-31 | 11.58 | $11.57 | 200789 |
| 2025-03-28 | 11.63 | $11.53 | 97400 |
| 2025-03-27 | 11.70 | $11.63 | 136500 |
| 2025-03-26 | 11.76 | $11.87 | 256536 |
| 2025-03-25 | 11.77 | $11.48 | 270900 |
| 2025-03-24 | 11.90 | $11.69 | 100600 |
| 2025-03-21 | 11.99 | $11.93 | 220707 |
| 2025-03-20 | 12.03 | $11.99 | 113149 |
| 2025-03-19 | 12.06 | $12.05 | 169900 |
| 2025-03-18 | 12.07 | $12.14 | 155800 |
| 2025-03-17 | 12.07 | $12.26 | 175055 |
| 2025-03-14 | 12.03 | $12.28 | 206502 |
| 2025-03-13 | 11.97 | $11.83 | 131800 |
| 2025-03-12 | 12.05 | $11.94 | 134611 |
| 2025-03-11 | 12.11 | $11.95 | 150500 |
| 2025-03-10 | 12.18 | $11.89 | 178906 |
| 2025-03-07 | 12.29 | $12.01 | 128200 |
| 2025-03-06 | 12.38 | $12.10 | 148845 |
| 2025-03-05 | 12.47 | $12.78 | 196767 |
| 2025-03-04 | 12.36 | $11.96 | 241912 |
| 2025-03-03 | 12.48 | $11.73 | 268607 |
| 2025-02-28 | 12.70 | $12.14 | 218200 |
| 2025-02-27 | 12.85 | $12.69 | 106633 |
| 2025-02-26 | 12.84 | $12.79 | 90216 |
| 2025-02-25 | 12.80 | $12.88 | 145833 |
| 2025-02-24 | 12.72 | $13.00 | 187168 |
| 2025-02-21 | 12.58 | $12.51 | 136344 |
| 2025-02-20 | 12.56 | $12.70 | 274016 |
| 2025-02-19 | 12.47 | $13.38 | 223292 |
| 2025-02-18 | 12.15 | $12.76 | 213847 |
| 2025-02-14 | 11.96 | $12.35 | 139446 |
| 2025-02-13 | 11.86 | $12.10 | 121962 |
| 2025-02-12 | 11.81 | $11.82 | 102650 |
| 2025-02-11 | 11.85 | $11.88 | 119700 |
| 2025-02-10 | 11.88 | $11.87 | 120212 |
| 2025-02-07 | 11.93 | $11.82 | 118262 |
| 2025-02-06 | 12.01 | $12.12 | 75729 |
| 2025-02-05 | 12.01 | $12.06 | 87100 |
| 2025-02-04 | 12.03 | $11.92 | 98800 |
| 2025-02-03 | 12.11 | $11.99 | 119126 |
| 2025-01-31 | 12.18 | $12.19 | 81515 |
| 2025-01-30 | 12.21 | $12.49 | 73600 |
| 2025-01-29 | 12.16 | $12.42 | 71200 |
| 2025-01-28 | 12.12 | $12.51 | 67200 |
| 2025-01-27 | 12.04 | $12.54 | 118054 |
| 2025-01-24 | 11.95 | $12.36 | 117200 |
| 2025-01-23 | 11.90 | $12.20 | 126838 |
| 2025-01-22 | 11.89 | $12.10 | 179300 |
| 2025-01-21 | 11.92 | $12.37 | 154500 |
| 2025-01-17 | 11.87 | $12.12 | 134500 |
| 2025-01-16 | 11.91 | $12.09 | 121900 |
| 2025-01-15 | 11.96 | $12.39 | 135700 |
| 2025-01-14 | 11.95 | $12.32 | 147529 |
| 2025-01-13 | 11.96 | $12.01 | 268223 |
| 2025-01-10 | 12.08 | $11.85 | 288900 |
| 2025-01-08 | 12.28 | $12.32 | 158200 |
| 2025-01-07 | 12.39 | $12.18 | 226726 |
| 2025-01-06 | 12.58 | $12.06 | 279323 |
| 2025-01-03 | 12.85 | $12.28 | 252600 |
| 2025-01-02 | 13.11 | $12.73 | 326802 |
| 2024-12-31 | 13.29 | $13.46 | 205900 |
| 2024-12-30 | 13.28 | $13.28 | 102731 |
| 2024-12-27 | 13.33 | $13.38 | 125821 |
| 2024-12-26 | 13.36 | $13.65 | 154480 |
| 2024-12-24 | 13.31 | $13.20 | 50736 |
| 2024-12-23 | 13.39 | $13.02 | 148000 |
| 2024-12-20 | 13.55 | $13.13 | 279200 |
| 2024-12-19 | 13.70 | $13.01 | 246400 |
| 2024-12-18 | 13.93 | $13.35 | 139000 |
| 2024-12-17 | 14.10 | $13.83 | 132127 |
| 2024-12-16 | 14.15 | $13.99 | 117300 |
| 2024-12-13 | 14.15 | $13.88 | 57000 |
| 2024-12-12 | 14.18 | $13.86 | 87400 |
| 2024-12-11 | 14.23 | $14.15 | 276900 |
| 2024-12-10 | 14.18 | $13.91 | 136103 |
| 2024-12-09 | 14.18 | $14.00 | 182434 |
| 2024-12-06 | 14.16 | $14.12 | 177003 |
| 2024-12-05 | 14.08 | $14.30 | 207752 |
| 2024-12-04 | 13.92 | $14.31 | 597500 |
| 2024-12-03 | 13.72 | $13.27 | 151900 |
| 2024-12-02 | 13.79 | $13.46 | 131600 |
| 2024-11-29 | 13.81 | $13.73 | 92600 |
| 2024-11-27 | 13.74 | $13.64 | 94043 |
| 2024-11-26 | 13.68 | $13.52 | 127400 |
| 2024-11-25 | 13.63 | $13.57 | 168000 |
| 2024-11-22 | 13.55 | $13.46 | 133200 |
| 2024-11-21 | 13.48 | $13.32 | 116902 |
| 2024-11-20 | 13.43 | $12.99 | 187731 |
| 2024-11-19 | 13.46 | $13.10 | 130735 |
| 2024-11-18 | 13.45 | $13.08 | 176400 |
| 2024-11-15 | 13.44 | $12.90 | 187677 |
| 2024-11-14 | 13.47 | $12.85 | 357000 |
| 2024-11-13 | 13.52 | $13.17 | 170600 |
| 2024-11-12 | 13.46 | $13.47 | 203000 |
| 2024-11-11 | 13.27 | $13.41 | 155481 |
| 2024-11-08 | 13.06 | $13.14 | 176118 |
| 2024-11-07 | 12.87 | $12.64 | 227940 |
| 2024-11-06 | 12.79 | $13.30 | 367003 |
| 2024-11-05 | 12.46 | $12.83 | 161482 |
| 2024-11-04 | 12.21 | $11.94 | 176100 |
| 2024-11-01 | 12.18 | $12.30 | 154958 |
| 2024-10-31 | 12.02 | $12.15 | 202700 |
| 2024-10-30 | 11.86 | $12.16 | 155600 |
| 2024-10-29 | 11.66 | $11.79 | 204146 |
| 2024-10-28 | 11.52 | $12.06 | 242300 |
| 2024-10-25 | 11.26 | $12.11 | 388900 |
| 2024-10-24 | 10.93 | $12.65 | 1.1M |
| 2024-10-23 | 10.35 | $10.35 | 133822 |
| 2024-10-22 | 10.38 | $10.44 | 183800 |
| 2024-10-21 | 10.39 | $10.44 | 385611 |
| 2024-10-18 | 10.40 | $10.56 | 304320 |
| 2024-10-17 | 10.38 | $10.65 | 112700 |
| 2024-10-16 | 10.32 | $10.93 | 209200 |
| 2024-10-15 | 10.17 | $10.61 | 273931 |
| 2024-10-14 | 10.10 | $10.30 | 252500 |
| 2024-10-11 | 10.11 | $10.63 | 454273 |
| 2024-10-10 | 10.02 | $10.18 | 596612 |
| 2024-10-09 | 10.07 | $9.37 | 744904 |
| 2024-10-08 | 10.38 | $9.56 | 771356 |
| 2024-10-07 | 10.71 | $9.49 | 1.2M |
| 2024-10-04 | 11.14 | $11.20 | 112306 |
| 2024-10-03 | 11.12 | $11.02 | 172400 |
| 2024-10-02 | 11.15 | $10.93 | 138122 |
| 2024-10-01 | 11.22 | $11.02 | 132111 |
| 2024-09-30 | 11.27 | $11.27 | 173800 |
| 2024-09-27 | 11.25 | $11.38 | 210423 |
| 2024-09-26 | 11.20 | $11.44 | 412700 |
| 2024-09-25 | 11.11 | $10.82 | 202641 |
| 2024-09-24 | 11.20 | $11.05 | 320476 |
| 2024-09-23 | 11.24 | $11.37 | 216200 |
| 2024-09-20 | 11.18 | $11.36 | 443823 |
| 2024-09-19 | 11.12 | $11.52 | 216800 |
| 2024-09-18 | 10.99 | $11.29 | 194642 |
| 2024-09-17 | 10.90 | $11.21 | 408600 |
| 2024-09-16 | 10.83 | $10.98 | 118925 |
| 2024-09-13 | 10.81 | $10.96 | 88016 |
| 2024-09-12 | 10.79 | $10.75 | 162833 |
| 2024-09-11 | 10.85 | $10.67 | 217132 |
| 2024-09-10 | 10.94 | $10.89 | 115605 |
| 2024-09-09 | 10.98 | $11.17 | 213549 |
| 2024-09-06 | 10.95 | $10.86 | 115000 |
| 2024-09-05 | 11.01 | $11.12 | 142300 |
| 2024-09-04 | 11.00 | $10.88 | 122519 |
| 2024-09-03 | 11.07 | $11.01 | 146823 |
| 2024-08-30 | 11.11 | $11.23 | 175546 |
| 2024-08-29 | 11.10 | $11.00 | 193711 |
| 2024-08-28 | 11.15 | $11.02 | 155000 |
| 2024-08-27 | 11.22 | $11.23 | 114302 |
| 2024-08-26 | 11.23 | $11.24 | 237100 |
| 2024-08-23 | 11.24 | $11.29 | 214000 |
| 2024-08-22 | 11.24 | $11.10 | 150312 |
| 2024-08-21 | 11.30 | $11.23 | 138508 |
| 2024-08-20 | 11.33 | $11.26 | 158200 |
| 2024-08-19 | 11.36 | $11.29 | 163928 |
| 2024-08-16 | 11.39 | $11.58 | 287200 |
| 2024-08-15 | 11.33 | $11.44 | 209634 |
| 2024-08-14 | 11.31 | $11.21 | 234000 |
| 2024-08-13 | 11.35 | $11.14 | 308011 |
| 2024-08-12 | 11.42 | $10.51 | 329039 |
| 2024-08-09 | 11.71 | $11.48 | 309600 |
| 2024-08-08 | 11.75 | $11.27 | 368800 |
| 2024-08-07 | 11.86 | $11.65 | 198400 |
| 2024-08-06 | 11.88 | $11.65 | 246300 |
| 2024-08-05 | 11.89 | $11.22 | 321138 |
| 2024-08-02 | 12.03 | $11.35 | 139200 |
| 2024-08-01 | 12.16 | $11.91 | 157811 |
| 2024-07-31 | 12.14 | $12.21 | 184033 |
| 2024-07-30 | 12.01 | $12.27 | 141900 |
| 2024-07-29 | 11.82 | $11.95 | 121200 |
| 2024-07-26 | 11.69 | $12.09 | 179400 |
| 2024-07-25 | 11.48 | $11.82 | 171600 |
| 2024-07-24 | 11.31 | $11.58 | 130731 |
| 2024-07-23 | 11.17 | $11.53 | 161416 |
| 2024-07-22 | 11.01 | $11.30 | 197907 |
| 2024-07-19 | 10.90 | $10.85 | 125000 |
| 2024-07-18 | 10.89 | $11.05 | 109406 |
| 2024-07-17 | 10.83 | $11.31 | 236000 |
| 2024-07-16 | 10.67 | $11.39 | 323183 |
| 2024-07-15 | 10.45 | $10.98 | 246200 |
| 2024-07-12 | 10.31 | $10.67 | 267818 |
| 2024-07-11 | 10.25 | $10.54 | 169724 |
| 2024-07-10 | 10.22 | $10.37 | 119800 |
| 2024-07-09 | 10.24 | $10.35 | 127740 |
| 2024-07-08 | 10.28 | $10.44 | 211500 |
| 2024-07-05 | 10.30 | $10.12 | 241841 |
| 2024-07-03 | 10.43 | $10.57 | 115100 |
| 2024-07-02 | 10.46 | $10.60 | 414500 |
| 2024-07-01 | 10.49 | $10.85 | 198500 |
| 2024-06-28 | 10.45 | $10.55 | 1.4M |
| 2024-06-27 | 10.51 | $10.54 | 144035 |
| 2024-06-26 | 10.58 | $10.81 | 179324 |
| 2024-06-25 | 10.60 | $10.50 | 265709 |
| 2024-06-24 | 10.72 | $10.93 | 219100 |
| 2024-06-21 | 10.73 | $11.01 | 316900 |
| 2024-06-20 | 10.73 | $11.09 | 182600 |
| 2024-06-18 | 10.71 | $10.84 | 186337 |
| 2024-06-17 | 10.77 | $10.93 | 188400 |
| 2024-06-14 | 10.83 | $10.75 | 164100 |
| 2024-06-13 | 10.96 | $10.86 | 144534 |
| 2024-06-12 | 11.08 | $10.98 | 248400 |
| 2024-06-11 | 11.21 | $10.77 | 179911 |
| 2024-06-10 | 11.42 | $10.99 | 301800 |
| 2024-06-07 | 11.63 | $11.13 | 129300 |
| 2024-06-06 | 11.83 | $11.34 | 165940 |
| 2024-06-05 | 12.01 | $11.46 | 201897 |
| 2024-06-04 | 12.19 | $11.50 | 248523 |
| 2024-06-03 | 12.39 | $11.79 | 319002 |
| 2024-05-31 | 12.55 | $11.80 | 216805 |
| 2024-05-30 | 12.73 | $12.00 | 376200 |
| 2024-05-29 | 12.88 | $11.94 | 173523 |
| 2024-05-28 | 13.07 | $11.98 | 259435 |
| 2024-05-24 | 13.28 | $12.05 | 386500 |
| 2024-05-23 | 13.51 | $12.93 | 228846 |
| 2024-05-22 | 13.49 | $13.50 | 193727 |
| 2024-05-21 | 13.27 | $13.47 | 379800 |
| 2024-05-20 | 12.99 | $13.86 | 484550 |
| 2024-05-17 | 12.52 | $13.16 | 318689 |
| 2024-05-16 | 12.16 | $12.60 | 141315 |
| 2024-05-15 | 11.89 | $12.50 | 364700 |
| 2024-05-14 | 11.59 | $12.23 | 201700 |
| 2024-05-13 | 11.30 | $11.96 | 397902 |
| 2024-05-10 | 11.02 | $12.18 | 825928 |
| 2024-05-09 | 10.61 | $10.91 | 237000 |
| 2024-05-08 | 10.52 | $10.73 | 199800 |
| 2024-05-07 | 10.47 | $10.54 | 136600 |
| 2024-05-06 | 10.46 | $10.35 | 152038 |
| 2024-05-03 | 10.51 | $10.33 | 156054 |
| 2024-05-02 | 10.59 | $10.42 | 137437 |
| 2024-05-01 | 10.65 | $10.69 | 151800 |
| 2024-04-30 | 10.64 | $10.47 | 197800 |
| 2024-04-29 | 10.71 | $10.60 | 180600 |
| 2024-04-26 | 10.74 | $10.75 | 105800 |
| 2024-04-25 | 10.74 | $10.94 | 150304 |
| 2024-04-24 | 10.67 | $10.90 | 173300 |
| 2024-04-23 | 10.61 | $10.73 | 152814 |
| 2024-04-22 | 10.58 | $10.47 | 152000 |
| 2024-04-19 | 10.63 | $10.63 | 216200 |
| 2024-04-18 | 10.65 | $10.33 | 225300 |
| 2024-04-17 | 10.77 | $10.29 | 265400 |
| 2024-04-16 | 10.92 | $10.79 | 141300 |
| 2024-04-15 | 10.95 | $10.73 | 155300 |
| 2024-04-12 | 11.01 | $10.85 | 182650 |
| 2024-04-11 | 11.04 | $11.13 | 144600 |
| 2024-04-10 | 10.99 | $11.27 | 231340 |
| 2024-04-09 | 10.88 | $11.35 | 264100 |
| 2024-04-08 | 10.72 | $11.31 | 224000 |
| 2024-04-05 | 10.54 | $11.21 | 203391 |
| 2024-04-04 | 10.36 | $11.08 | 330816 |
| 2024-04-03 | 10.19 | $10.76 | 214612 |
| 2024-04-02 | 10.08 | $10.37 | 182700 |
| 2024-04-01 | 10.08 | $10.36 | 354000 |
| 2024-03-28 | 10.09 | $10.69 | 2.4M |
| 2024-03-27 | 10.00 | $10.62 | 434123 |
| 2024-03-26 | 9.93 | $10.11 | 512861 |
| 2024-03-25 | 10.01 | $10.17 | 528959 |
| 2024-03-22 | 10.11 | $10.11 | 741400 |
| 2024-03-21 | 10.25 | $10.86 | 191425 |
| 2024-03-20 | 10.19 | $10.55 | 277600 |
| 2024-03-19 | 10.23 | $10.72 | 154182 |
| 2024-03-18 | 10.23 | $10.69 | 175244 |
| 2024-03-15 | 10.26 | $10.77 | 183200 |
| 2024-03-14 | 10.27 | $10.60 | 197019 |
| 2024-03-13 | 10.36 | $10.66 | 302700 |
| 2024-03-12 | 10.46 | $10.67 | 377403 |
| 2024-03-11 | 10.58 | $10.10 | 274741 |
| 2024-03-08 | 10.93 | $10.04 | 330400 |
| 2024-03-07 | 11.38 | $10.58 | 238600 |
| 2024-03-06 | 11.76 | $10.38 | 403600 |
| 2024-03-05 | 12.29 | $10.35 | 685327 |
| 2024-03-04 | 12.95 | $10.85 | 754900 |
| 2024-03-01 | 13.59 | $11.90 | 1.1M |
| 2024-02-29 | 14.02 | $13.94 | 416949 |
| 2024-02-28 | 13.90 | $13.95 | 178279 |
| 2024-02-27 | 13.73 | $13.76 | 289400 |
| 2024-02-26 | 13.57 | $13.69 | 286700 |
| 2024-02-23 | 13.39 | $13.60 | 266806 |
| 2024-02-22 | 13.18 | $13.34 | 462786 |
| 2024-02-21 | 13.00 | $13.27 | 274526 |
| 2024-02-20 | 12.80 | $13.39 | 439000 |
| 2024-02-16 | 12.50 | $13.19 | 395903 |
| 2024-02-15 | 12.19 | $12.74 | 331800 |
| 2024-02-14 | 11.94 | $12.55 | 658800 |
| 2024-02-13 | 11.70 | $11.62 | 214300 |
| 2024-02-12 | 11.70 | $11.78 | 266000 |
| 2024-02-09 | 11.64 | $11.68 | 299124 |
| 2024-02-08 | 11.59 | $11.40 | 289100 |
| 2024-02-07 | 11.62 | $10.97 | 376943 |
| 2024-02-06 | 11.79 | $11.26 | 315549 |
| 2024-02-05 | 11.89 | $11.30 | 360100 |
| 2024-02-02 | 11.99 | $11.41 | 1.8M |
| 2024-02-01 | 12.08 | $12.16 | 317355 |
| 2024-01-31 | 11.93 | $11.57 | 309000 |
| 2024-01-30 | 11.93 | $11.62 | 180200 |
| 2024-01-29 | 11.90 | $11.60 | 161032 |
| 2024-01-26 | 11.85 | $11.34 | 298005 |
| 2024-01-25 | 11.87 | $11.59 | 180537 |
| 2024-01-24 | 11.80 | $11.62 | 225823 |
| 2024-01-23 | 11.70 | $11.71 | 256226 |
| 2024-01-22 | 11.52 | $11.69 | 466700 |
| 2024-01-19 | 11.31 | $11.50 | 545000 |
| 2024-01-18 | 11.09 | $12.03 | 820920 |
| 2024-01-17 | 10.65 | $11.90 | 2.3M |
| 2024-01-16 | 10.15 | $9.89 | 209501 |
| 2024-01-12 | 10.17 | $9.93 | 170200 |
| 2024-01-11 | 10.17 | $9.89 | 161700 |
| 2024-01-10 | 10.17 | $9.92 | 170268 |
| 2024-01-09 | 10.16 | $10.08 | 162300 |
| 2024-01-08 | 10.09 | $10.07 | 207650 |
| 2024-01-05 | 10.00 | $9.90 | 195845 |
| 2024-01-04 | 9.93 | $9.71 | 254832 |
| 2024-01-03 | 9.90 | $10.23 | 377800 |
| 2024-01-02 | 9.70 | $9.71 | 209248 |
| 2023-12-29 | 9.60 | $9.46 | 286503 |
| 2023-12-28 | 9.56 | $9.74 | 302924 |
| 2023-12-27 | 9.42 | $10.16 | 294701 |
| 2023-12-26 | 9.10 | $9.63 | 239600 |
| 2023-12-22 | 8.87 | $9.29 | 294061 |
| 2023-12-21 | 8.71 | $8.90 | 252176 |
| 2023-12-20 | 8.62 | $8.47 | 254500 |
| 2023-12-19 | 8.65 | $8.52 | 390814 |
| 2023-12-18 | 8.67 | $8.31 | 378100 |
| 2023-12-15 | 8.76 | $8.47 | 310700 |
| 2023-12-14 | 8.81 | $8.84 | 508333 |
| 2023-12-13 | 8.75 | $8.79 | 235721 |
| 2023-12-12 | 8.70 | $8.56 | 194226 |
| 2023-12-11 | 8.70 | $8.67 | 337427 |
| 2023-12-08 | 8.65 | $8.69 | 243000 |
| 2023-12-07 | 8.59 | $8.49 | 403800 |
| 2023-12-06 | 8.58 | $8.42 | 842700 |
| 2023-12-05 | 8.58 | $8.64 | 957644 |
| 2023-12-04 | 8.51 | $8.64 | 3.0M |
| 2023-12-01 | 8.42 | $8.32 | 195900 |
| 2023-11-30 | 8.40 | $8.27 | 146061 |
| 2023-11-29 | 8.40 | $8.22 | 162440 |
| 2023-11-28 | 8.41 | $8.23 | 312700 |
| 2023-11-27 | 8.40 | $8.38 | 225259 |
| 2023-11-24 | 8.35 | $8.29 | 219346 |
| 2023-11-22 | 8.31 | $8.19 | 209500 |
| 2023-11-21 | 8.29 | $8.28 | 535160 |
| 2023-11-20 | 8.23 | $8.09 | 424026 |
| 2023-11-17 | 8.21 | $8.12 | 543600 |
| 2023-11-16 | 8.18 | $8.21 | 719000 |
| 2023-11-15 | 8.10 | $8.98 | 672400 |
| 2023-11-14 | 7.77 | $9.46 | 2.2M |
| 2023-11-13 | 7.20 | $6.85 | 521500 |
| 2023-11-10 | 7.34 | $7.35 | 553549 |
| 2023-11-09 | 7.35 | $7.41 | 883500 |
| 2023-11-08 | 7.34 | $7.42 | 290830 |
| 2023-11-07 | 7.33 | $7.27 | 300318 |
| 2023-11-06 | 7.37 | $7.40 | 165828 |
| 2023-11-03 | 7.37 | $7.44 | 511600 |
| 2023-11-02 | 7.36 | $7.45 | 198600 |
| 2023-11-01 | 7.35 | $7.45 | 140437 |
| 2023-10-31 | 7.34 | $7.49 | 246247 |
| 2023-10-30 | 7.32 | $7.51 | 322600 |
| 2023-10-27 | 7.28 | $7.32 | 296120 |
| 2023-10-26 | 7.30 | $7.36 | 267900 |
| 2023-10-25 | 7.32 | $7.42 | 179643 |
| 2023-10-24 | 7.31 | $7.35 | 198103 |
| 2023-10-23 | 7.33 | $7.31 | 324132 |
| 2023-10-20 | 7.37 | $7.44 | 300500 |
| 2023-10-19 | 7.38 | $7.48 | 283700 |
| 2023-10-18 | 7.38 | $7.56 | 371002 |
| 2023-10-17 | 7.36 | $7.49 | 173100 |
| 2023-10-16 | 7.36 | $7.50 | 223140 |
| 2023-10-13 | 7.35 | $7.50 | 311500 |
| 2023-10-12 | 7.34 | $7.35 | 239000 |
| 2023-10-11 | 7.38 | $7.46 | 225500 |
| 2023-10-10 | 7.40 | $7.50 | 246208 |
| 2023-10-09 | 7.41 | $7.47 | 232500 |
| 2023-10-06 | 7.44 | $7.44 | 168752 |
| 2023-10-05 | 7.48 | $7.36 | 247200 |
| 2023-10-04 | 7.55 | $7.55 | 540177 |
| 2023-10-03 | 7.58 | $7.11 | 318300 |
| 2023-10-02 | 7.76 | $7.17 | 568149 |
| 2023-09-29 | 7.96 | $7.36 | 2.2M |
| 2023-09-28 | 8.14 | $7.38 | 2.4M |
| 2023-09-27 | 8.35 | $8.94 | 687900 |
| 2023-09-26 | 8.10 | $8.64 | 649453 |
| 2023-09-25 | 7.89 | $8.98 | 2.4M |
| 2023-09-22 | 7.53 | $7.44 | 163200 |
| 2023-09-21 | 7.57 | $7.33 | 234401 |
| 2023-09-20 | 7.65 | $7.44 | 286008 |
| 2023-09-19 | 7.72 | $7.70 | 173902 |
| 2023-09-18 | 7.72 | $7.63 | 222448 |
| 2023-09-15 | 7.73 | $7.67 | 370786 |
| 2023-09-14 | 7.73 | $7.84 | 460822 |
| 2023-09-13 | 7.67 | $7.70 | 302245 |
| 2023-09-12 | 7.65 | $7.68 | 180647 |
| 2023-09-11 | 7.62 | $7.71 | 387316 |
| 2023-09-08 | 7.57 | $7.35 | 263043 |
| 2023-09-07 | 7.62 | $7.16 | 291736 |
| 2023-09-06 | 7.73 | $7.17 | 290700 |
| 2023-09-05 | 7.87 | $7.54 | 339600 |
| 2023-09-01 | 7.90 | $7.75 | 264700 |
| 2023-08-31 | 7.87 | $7.50 | 241049 |
| 2023-08-30 | 7.91 | $7.77 | 398975 |
| 2023-08-29 | 7.86 | $7.49 | 438265 |
| 2023-08-28 | 7.88 | $7.31 | 493221 |
| 2023-08-25 | 7.95 | $7.29 | 161300 |
| 2023-08-24 | 8.03 | $7.31 | 145025 |
| 2023-08-23 | 8.11 | $7.49 | 180200 |
| 2023-08-22 | 8.14 | $7.22 | 275150 |
| 2023-08-21 | 8.24 | $7.60 | 302812 |
| 2023-08-18 | 8.23 | $7.92 | 246903 |
| 2023-08-17 | 8.10 | $7.64 | 316000 |
| 2023-08-16 | 8.02 | $7.86 | 344400 |
| 2023-08-15 | 7.82 | $8.24 | 272900 |
| 2023-08-14 | 7.45 | $7.93 | 740026 |
| 2023-08-11 | 7.08 | $7.83 | 1.1M |
| 2023-08-10 | 6.65 | $7.96 | 2.4M |
| 2023-08-09 | 6.07 | $7.21 | 1.7M |
| 2023-08-08 | 5.59 | $5.63 | 100725 |
| 2023-08-07 | 5.50 | $5.66 | 195900 |
| 2023-08-04 | 5.37 | $5.36 | 129922 |
| 2023-08-03 | 5.31 | $5.45 | 162200 |
| 2023-08-02 | 5.20 | $5.11 | 79999 |
| 2023-08-01 | 5.18 | $5.37 | 167803 |
| 2023-07-31 | 5.06 | $5.30 | 226538 |
| 2023-07-28 | 4.93 | $5.26 | 195798 |
| 2023-07-27 | 4.79 | $4.84 | 70100 |
| 2023-07-26 | 4.74 | $4.98 | 49600 |
| 2023-07-25 | 4.65 | $4.97 | 71520 |
| 2023-07-24 | 4.53 | $4.80 | 109800 |
| 2023-07-21 | 4.44 | $4.90 | 177751 |
| 2023-07-20 | 4.30 | $4.62 | 53000 |
| 2023-07-19 | 4.21 | $4.50 | 68800 |
| 2023-07-18 | 4.16 | $4.48 | 93209 |
| 2023-07-17 | 4.09 | $4.26 | 64400 |
| 2023-07-14 | 4.09 | $4.15 | 85335 |
| 2023-07-13 | 4.12 | $4.30 | 111530 |
| 2023-07-12 | 4.12 | $4.33 | 90333 |
| 2023-07-11 | 4.11 | $4.41 | 80112 |
| 2023-07-10 | 4.08 | $4.32 | 274447 |
| 2023-07-07 | 4.08 | $3.96 | 244800 |
| 2023-07-06 | 4.19 | $4.14 | 227300 |
| 2023-07-05 | 4.28 | $4.23 | 178206 |
| 2023-07-03 | 4.35 | $4.40 | 78737 |
| 2023-06-30 | 4.40 | $4.46 | 164383 |
| 2023-06-29 | 4.44 | $4.54 | 113712 |
| 2023-06-28 | 4.47 | $4.61 | 129100 |
| 2023-06-27 | 4.48 | $4.57 | 266700 |
| 2023-06-26 | 4.51 | $4.75 | 427000 |
| 2023-06-23 | 4.50 | $4.59 | 2.6M |
| 2023-06-22 | 4.53 | $4.71 | 211958 |
| 2023-06-21 | 4.54 | $4.66 | 173248 |
| 2023-06-20 | 4.57 | $4.63 | 352341 |
| 2023-06-16 | 4.62 | $4.55 | 402445 |
| 2023-06-15 | 4.71 | $4.29 | 279549 |
| 2023-06-14 | 4.90 | $4.43 | 204400 |
| 2023-06-13 | 5.09 | $4.65 | 239516 |
| 2023-06-12 | 5.25 | $4.92 | 178200 |
| 2023-06-09 | 5.36 | $5.09 | 108240 |
| 2023-06-08 | 5.43 | $5.28 | 106900 |
| 2023-06-07 | 5.46 | $5.27 | 138000 |
| 2023-06-06 | 5.50 | $5.20 | 137000 |
| 2023-06-05 | 5.56 | $5.11 | 161100 |
| 2023-06-02 | 5.65 | $5.25 | 284600 |
| 2023-06-01 | 5.72 | $5.52 | 364000 |
| 2023-05-31 | 5.71 | $5.26 | 114300 |
| 2023-05-30 | 5.77 | $5.15 | 152493 |
| 2023-05-26 | 5.87 | $5.26 | 144237 |
| 2023-05-25 | 5.95 | $5.37 | 179300 |
| 2023-05-24 | 6.00 | $5.68 | 302370 |
| 2023-05-23 | 5.95 | $6.21 | 552300 |
| 2023-05-22 | 5.70 | $6.27 | 506585 |
| 2023-05-19 | 5.38 | $5.73 | 367178 |
| 2023-05-18 | 5.15 | $5.20 | 261609 |
| 2023-05-17 | 5.02 | $5.29 | 502462 |
| 2023-05-16 | 4.83 | $5.30 | 1.3M |
| 2023-05-15 | 4.58 | $4.09 | 237944 |
| 2023-05-12 | 4.66 | $4.22 | 124812 |
| 2023-05-11 | 4.70 | $4.37 | 157305 |
| 2023-05-10 | 4.70 | $4.45 | 101200 |
| 2023-05-09 | 4.66 | $4.37 | 387774 |
| 2023-05-08 | 4.64 | $4.67 | 268628 |
| 2023-05-05 | 4.50 | $4.58 | 186800 |
| 2023-05-04 | 4.35 | $4.33 | 217245 |
| 2023-05-03 | 4.23 | $4.60 | 275200 |
| 2023-05-02 | 4.00 | $4.41 | 413900 |
| 2023-05-01 | 3.77 | $4.72 | 696900 |
| 2023-04-28 | 3.39 | $4.13 | 724900 |
| 2023-04-27 | 3.11 | $3.44 | 187029 |
| 2023-04-26 | 2.98 | $3.38 | 407473 |
| 2023-04-25 | 2.84 | $3.05 | 292909 |
| 2023-04-24 | 2.77 | $3.18 | 1.7M |
| 2023-04-21 | 2.64 | $2.70 | 1.4M |
| 2023-04-20 | 2.64 | $2.68 | 16.0M |
| 2023-04-19 | 2.65 | $1.65 | 4.3M |
| 2023-04-18 | 2.98 | $1.80 | 3.2M |
| 2023-04-17 | 3.34 | $3.48 | 76000 |
| 2023-04-14 | 3.24 | $3.21 | 42139 |
| 2023-04-13 | 3.20 | $3.33 | 76041 |
| 2023-04-12 | 3.11 | $3.17 | 228116 |
| 2023-04-11 | 3.05 | $3.30 | 131984 |
| 2023-04-10 | 2.93 | $3.01 | 59301 |
| 2023-04-06 | 2.87 | $2.98 | 73000 |
| 2023-04-05 | 2.80 | $2.76 | 74410 |
| 2023-04-04 | 2.79 | $2.93 | 126800 |
| 2023-04-03 | 2.72 | $2.78 | 45600 |
| 2023-03-31 | 2.67 | $2.82 | 98859 |
| 2023-03-30 | 2.61 | $2.73 | 75842 |
| 2023-03-29 | 2.55 | $2.60 | 72229 |
| 2023-03-28 | 2.52 | $2.48 | 54200 |
| 2023-03-27 | 2.53 | $2.48 | 67022 |
| 2023-03-24 | 2.53 | $2.52 | 69300 |
| 2023-03-23 | 2.52 | $2.51 | 150649 |
| 2023-03-22 | 2.50 | $2.37 | 31800 |
| 2023-03-21 | 2.53 | $2.46 | 97520 |
| 2023-03-20 | 2.53 | $2.36 | 126000 |
| 2023-03-17 | 2.56 | $2.31 | 354500 |
| 2023-03-16 | 2.60 | $2.48 | 72430 |
| 2023-03-15 | 2.61 | $2.51 | 159900 |
| 2023-03-14 | 2.60 | $2.50 | 122802 |
| 2023-03-13 | 2.58 | $2.43 | 388238 |
| 2023-03-10 | 2.58 | $2.44 | 138115 |
| 2023-03-09 | 2.58 | $2.81 | 136615 |
| 2023-03-08 | 2.45 | $2.80 | 167188 |
| 2023-03-07 | 2.30 | $2.72 | 172506 |
| 2023-03-06 | 2.13 | $2.64 | 698466 |
| 2023-03-03 | 1.95 | $2.62 | 951224 |
| 2023-03-02 | 1.74 | $1.97 | 260269 |
| 2023-03-01 | 1.69 | $1.81 | 58700 |
| 2023-02-28 | 1.67 | $1.80 | 95688 |
| 2023-02-27 | 1.66 | $1.76 | 148214 |
| 2023-02-24 | 1.66 | $1.90 | 306200 |
| 2023-02-23 | 1.62 | $1.66 | 123931 |
| 2023-02-22 | 1.65 | $1.52 | 256600 |
| 2023-02-21 | 1.73 | $1.44 | 390506 |
| 2023-02-17 | 1.85 | $1.67 | 457800 |
| 2023-02-16 | 1.92 | $1.68 | 334785 |
| 2023-02-15 | 2.01 | $1.80 | 2.9M |
| 2023-02-14 | 2.07 | $1.51 | 2.8M |
| 2023-02-13 | 2.24 | $1.10 | 2.6M |
| 2023-02-10 | 2.58 | $2.05 | 691807 |
| 2023-02-09 | 2.68 | $2.46 | 256802 |
| 2023-02-08 | 2.66 | $2.72 | 152331 |
| 2023-02-07 | 2.56 | $2.51 | 247748 |
| 2023-02-06 | 2.48 | $2.56 | 219251 |
| 2023-02-03 | 2.38 | $2.43 | 184599 |
| 2023-02-02 | 2.28 | $2.46 | 308482 |
| 2023-02-01 | 2.15 | $2.32 | 1.2M |
| 2023-01-31 | 2.02 | $1.86 | 211800 |
| 2023-01-30 | 2.01 | $1.90 | 254520 |
| 2023-01-27 | 1.98 | $1.90 | 199900 |
| 2023-01-26 | 1.93 | $1.89 | 150719 |
| 2023-01-25 | 1.87 | $1.85 | 142727 |
| 2023-01-24 | 1.81 | $1.76 | 303614 |
| 2023-01-23 | 1.76 | $1.74 | 178916 |
| 2023-01-20 | 1.69 | $1.69 | 521211 |
| 2023-01-19 | 1.63 | $1.82 | 364862 |
| 2023-01-18 | 1.50 | $1.58 | 263044 |
| 2023-01-17 | 1.41 | $1.33 | 356199 |
| 2023-01-13 | 1.39 | $1.51 | 265200 |
| 2023-01-12 | 1.29 | $1.28 | 177300 |
| 2023-01-11 | 1.24 | $1.35 | 560687 |
| 2023-01-10 | 1.16 | $1.20 | 340837 |
| 2023-01-09 | 1.10 | $1.06 | 84446 |
| 2023-01-06 | 1.07 | $0.99 | 101856 |
| 2023-01-05 | 1.05 | $1.01 | 149700 |
| 2023-01-04 | 1.02 | $1.01 | 80800 |
| 2023-01-03 | 0.98 | $1.00 | 186033 |
| 2022-12-30 | 0.93 | $1.06 | 296800 |
| 2022-12-29 | 0.85 | $0.72 | 274194 |
| 2022-12-28 | 0.85 | $0.81 | 160235 |
| 2022-12-27 | 0.82 | $0.79 | 275749 |
| 2022-12-23 | 0.80 | $0.88 | 446241 |
| 2022-12-22 | 0.73 | $1.02 | 947200 |
| 2022-12-21 | 0.61 | $0.72 | 400467 |
| 2022-12-20 | 0.54 | $0.64 | 566000 |
| 2022-12-19 | 0.49 | $0.50 | 225100 |
| 2022-12-16 | 0.48 | $0.50 | 613551 |
| 2022-12-15 | 0.45 | $0.49 | 394013 |
| 2022-12-14 | 0.43 | $0.49 | 370227 |
| 2022-12-13 | 0.40 | $0.48 | 405803 |
| 2022-12-12 | 0.36 | $0.45 | 431500 |
| 2022-12-09 | 0.33 | $0.34 | 167719 |
| 2022-12-08 | 0.33 | $0.35 | 105418 |
| 2022-12-07 | 0.32 | $0.34 | 85500 |
| 2022-12-06 | 0.31 | $0.31 | 70054 |
| 2022-12-05 | 0.31 | $0.32 | 95311 |
| 2022-12-02 | 0.31 | $0.33 | 130900 |
| 2022-12-01 | 0.31 | $0.32 | 99821 |
| 2022-11-30 | 0.31 | $0.32 | 106800 |
| 2022-11-29 | 0.30 | $0.32 | 154700 |
| 2022-11-28 | 0.30 | $0.31 | 126919 |
| 2022-11-25 | 0.30 | $0.30 | 158532 |
| 2022-11-23 | 0.31 | $0.31 | 122332 |
| 2022-11-22 | 0.32 | $0.31 | 207700 |
| 2022-11-21 | 0.32 | $0.31 | 369900 |
| 2022-11-18 | 0.33 | $0.34 | 68523 |
| 2022-11-17 | 0.33 | $0.35 | 57031 |
| 2022-11-16 | 0.33 | $0.36 | 97623 |
| 2022-11-15 | 0.33 | $0.34 | 126678 |
| 2022-11-14 | 0.34 | $0.34 | 327004 |
| 2022-11-11 | 0.34 | $0.32 | 181200 |
| 2022-11-10 | 0.36 | $0.35 | 79100 |
| 2022-11-09 | 0.36 | $0.35 | 276000 |
| 2022-11-08 | 0.38 | $0.39 | 158344 |
| 2022-11-07 | 0.38 | $0.40 | 53500 |
| 2022-11-04 | 0.38 | $0.41 | 67252 |
| 2022-11-03 | 0.38 | $0.41 | 93304 |
| 2022-11-02 | 0.38 | $0.40 | 56084 |
| 2022-11-01 | 0.38 | $0.41 | 90746 |
| 2022-10-31 | 0.38 | $0.41 | 61600 |
| 2022-10-28 | 0.39 | $0.40 | 264421 |
| 2022-10-27 | 0.40 | $0.42 | 135700 |
| 2022-10-26 | 0.40 | $0.42 | 96881 |
| 2022-10-25 | 0.41 | $0.43 | 54920 |
| 2022-10-24 | 0.43 | $0.42 | 98800 |
| 2022-10-21 | 0.45 | $0.43 | 80500 |
| 2022-10-20 | 0.46 | $0.48 | 111921 |
| 2022-10-19 | 0.48 | $0.50 | 34237 |
| 2022-10-18 | 0.48 | $0.51 | 61344 |
| 2022-10-17 | 0.49 | $0.50 | 41600 |
| 2022-10-14 | 0.51 | $0.49 | 79000 |
| 2022-10-13 | 0.54 | $0.52 | 77409 |
| 2022-10-12 | 0.56 | $0.56 | 49709 |
| 2022-10-11 | 0.57 | $0.57 | 54700 |
| 2022-10-10 | 0.59 | $0.62 | 73600 |
| 2022-10-07 | 0.60 | $0.62 | 24138 |
| 2022-10-06 | 0.61 | $0.63 | 63300 |
| 2022-10-05 | 0.61 | $0.61 | 146100 |
| 2022-10-04 | 0.64 | $0.70 | 105200 |
| 2022-10-03 | 0.63 | $0.69 | 202722 |
| 2022-09-30 | 0.63 | $0.64 | 61540 |
| 2022-09-29 | 0.65 | $0.61 | 107035 |
| 2022-09-28 | 0.68 | $0.66 | 76602 |
| 2022-09-27 | 0.71 | $0.67 | 56600 |
| 2022-09-26 | 0.74 | $0.70 | 13400 |
| 2022-09-23 | 0.77 | $0.71 | 89818 |
| 2022-09-22 | 0.80 | $0.78 | 22339 |
| 2022-09-21 | 0.82 | $0.81 | 14255 |
| 2022-09-20 | 0.84 | $0.81 | 156839 |
| 2022-09-19 | 0.86 | $0.86 | 42600 |
| 2022-09-16 | 0.87 | $0.87 | 63500 |
| 2022-09-15 | 0.88 | $0.86 | 77509 |
| 2022-09-14 | 0.89 | $0.87 | 31703 |
| 2022-09-13 | 0.91 | $0.87 | 68100 |
| 2022-09-12 | 0.94 | $0.88 | 123508 |
| 2022-09-09 | 0.96 | $0.90 | 113800 |
| 2022-09-08 | 0.99 | $0.91 | 206614 |
| 2022-09-07 | 1.02 | $0.95 | 214000 |
| 2022-09-06 | 1.04 | $0.99 | 66615 |
| 2022-09-02 | 1.06 | $1.01 | 68300 |
| 2022-09-01 | 1.08 | $1.01 | 63944 |
| 2022-08-31 | 1.10 | $1.01 | 98129 |
| 2022-08-30 | 1.12 | $1.09 | 85629 |
| 2022-08-29 | 1.12 | $1.16 | 61400 |
| 2022-08-26 | 1.10 | $1.20 | 122424 |
| 2022-08-25 | 1.06 | $1.18 | 354244 |
| 2022-08-24 | 1.03 | $1.05 | 113700 |
| 2022-08-23 | 1.02 | $1.02 | 78900 |
| 2022-08-22 | 1.03 | $1.00 | 52410 |
| 2022-08-19 | 1.04 | $1.02 | 52611 |
| 2022-08-18 | 1.05 | $1.06 | 40337 |
| 2022-08-17 | 1.05 | $1.04 | 101446 |
| 2022-08-16 | 1.06 | $1.06 | 82213 |
| 2022-08-15 | 1.07 | $1.08 | 60400 |
| 2022-08-12 | 1.07 | $1.10 | 98551 |
| 2022-08-11 | 1.07 | $1.16 | 82800 |
| 2022-08-10 | 1.05 | $1.16 | 272347 |
| 2022-08-09 | 1.02 | $1.02 | 334816 |
| 2022-08-08 | 1.04 | $1.26 | 427017 |
| 2022-08-05 | 0.98 | $1.06 | 148084 |
| 2022-08-04 | 0.98 | $0.99 | 121244 |
| 2022-08-03 | 1.00 | $0.95 | 329246 |
| 2022-08-02 | 1.05 | $1.06 | 106616 |
| 2022-08-01 | 1.06 | $1.10 | 110600 |
| 2022-07-29 | 1.08 | $1.11 | 50309 |
| 2022-07-28 | 1.09 | $1.11 | 181900 |
| 2022-07-27 | 1.11 | $1.13 | 101546 |
| 2022-07-26 | 1.13 | $1.09 | 155400 |
| 2022-07-25 | 1.16 | $1.11 | 151400 |
| 2022-07-22 | 1.20 | $1.15 | 198801 |
| 2022-07-21 | 1.24 | $1.25 | 86700 |
| 2022-07-20 | 1.26 | $1.27 | 71500 |
| 2022-07-19 | 1.28 | $1.28 | 80649 |
| 2022-07-18 | 1.30 | $1.26 | 311744 |
| 2022-07-15 | 1.33 | $1.33 | 93300 |
| 2022-07-14 | 1.36 | $1.39 | 179900 |
| 2022-07-13 | 1.36 | $1.29 | 152616 |
| 2022-07-12 | 1.41 | $1.36 | 105800 |
| 2022-07-11 | 1.44 | $1.37 | 336033 |
| 2022-07-08 | 1.48 | $1.47 | 28605 |
| 2022-07-07 | 1.49 | $1.49 | 57300 |
| 2022-07-06 | 1.51 | $1.42 | 129607 |
| 2022-07-05 | 1.55 | $1.49 | 128600 |
| 2022-07-01 | 1.58 | $1.46 | 120300 |
| 2022-06-30 | 1.62 | $1.56 | 105000 |
| 2022-06-29 | 1.65 | $1.51 | 117820 |
| 2022-06-28 | 1.70 | $1.58 | 99700 |
| 2022-06-27 | 1.74 | $1.63 | 149117 |
| 2022-06-24 | 1.76 | $1.68 | 2.5M |
| 2022-06-23 | 1.79 | $1.72 | 143704 |
| 2022-06-22 | 1.80 | $1.74 | 137535 |
| 2022-06-21 | 1.81 | $1.76 | 190808 |
| 2022-06-17 | 1.81 | $1.71 | 265134 |
| 2022-06-16 | 1.83 | $1.69 | 254900 |
| 2022-06-15 | 1.87 | $1.78 | 135600 |
| 2022-06-14 | 1.88 | $1.82 | 139527 |
| 2022-06-13 | 1.88 | $1.82 | 91100 |
| 2022-06-10 | 1.88 | $1.92 | 169405 |
| 2022-06-09 | 1.85 | $1.97 | 146643 |
| 2022-06-08 | 1.79 | $1.92 | 140009 |
| 2022-06-07 | 1.74 | $2.01 | 277900 |
| 2022-06-06 | 1.66 | $1.80 | 184908 |
| 2022-06-03 | 1.62 | $1.73 | 133100 |
| 2022-06-02 | 1.60 | $1.73 | 124410 |
| 2022-06-01 | 1.57 | $1.67 | 182821 |
| 2022-05-31 | 1.56 | $1.71 | 144000 |
| 2022-05-27 | 1.54 | $1.70 | 101306 |
| 2022-05-26 | 1.52 | $1.74 | 128467 |
| 2022-05-25 | 1.49 | $1.71 | 84300 |
| 2022-05-24 | 1.47 | $1.68 | 117811 |
| 2022-05-23 | 1.46 | $1.65 | 163600 |
| 2022-05-20 | 1.45 | $1.56 | 210400 |
| 2022-05-19 | 1.48 | $1.68 | 206500 |
| 2022-05-18 | 1.49 | $1.64 | 145800 |
| 2022-05-17 | 1.52 | $1.70 | 149855 |
| 2022-05-16 | 1.54 | $1.67 | 554456 |
| 2022-05-13 | 1.58 | $1.55 | 277600 |
| 2022-05-12 | 1.67 | $1.63 | 255700 |
| 2022-05-11 | 1.76 | $1.49 | 527580 |
| 2022-05-10 | 1.93 | $1.39 | 1.1M |
| 2022-05-09 | 2.16 | $2.24 | 198400 |
| 2022-05-06 | 2.19 | $2.26 | 191126 |
| 2022-05-05 | 2.22 | $2.32 | 123111 |
| 2022-05-04 | 2.24 | $2.27 | 263600 |
| 2022-05-03 | 2.28 | $2.29 | 208900 |
| 2022-05-02 | 2.34 | $2.23 | 655535 |
| 2022-04-29 | 2.43 | $2.29 | 329946 |
| 2022-04-28 | 2.52 | $2.46 | 213407 |
| 2022-04-27 | 2.58 | $2.53 | 149900 |
| 2022-04-26 | 2.64 | $2.55 | 165300 |
| 2022-04-25 | 2.70 | $2.70 | 376900 |
| 2022-04-22 | 2.74 | $2.71 | 145400 |
| 2022-04-21 | 2.79 | $2.82 | 106800 |
| 2022-04-20 | 2.81 | $2.83 | 124700 |
| 2022-04-19 | 2.84 | $2.81 | 115600 |
| 2022-04-18 | 2.88 | $2.84 | 167125 |
| 2022-04-14 | 2.92 | $2.95 | 72700 |
| 2022-04-13 | 2.95 | $2.98 | 93900 |
| 2022-04-12 | 2.97 | $3.04 | 217300 |
| 2022-04-11 | 2.98 | $3.00 | 124040 |
| 2022-04-08 | 3.00 | $2.97 | 181714 |
| 2022-04-07 | 3.05 | $2.96 | 334333 |
| 2022-04-06 | 3.11 | $2.99 | 363100 |
| 2022-04-05 | 3.18 | $3.02 | 505400 |
| 2022-04-04 | 3.25 | $3.09 | 642922 |
| 2022-04-01 | 3.32 | $3.15 | 369800 |
| 2022-03-31 | 3.38 | $3.31 | 109900 |
| 2022-03-30 | 3.42 | $3.29 | 124636 |
| 2022-03-29 | 3.46 | $3.42 | 90200 |
| 2022-03-28 | 3.47 | $3.39 | 88200 |
| 2022-03-25 | 3.50 | $3.49 | 100800 |
| 2022-03-24 | 3.50 | $3.53 | 47100 |
| 2022-03-23 | 3.49 | $3.50 | 45800 |
| 2022-03-22 | 3.49 | $3.50 | 64500 |
| 2022-03-21 | 3.49 | $3.54 | 54216 |
| 2022-03-18 | 3.47 | $3.59 | 159842 |
| 2022-03-17 | 3.44 | $3.52 | 59300 |
| 2022-03-16 | 3.43 | $3.51 | 143000 |
| 2022-03-15 | 3.41 | $3.44 | 70901 |
| 2022-03-14 | 3.41 | $3.49 | 162415 |
| 2022-03-11 | 3.41 | $3.51 | 70900 |
| 2022-03-10 | 3.39 | $3.48 | 90907 |
| 2022-03-09 | 3.38 | $3.52 | 42743 |
| 2022-03-08 | 3.36 | $3.44 | 126104 |
| 2022-03-07 | 3.37 | $3.36 | 131800 |
| 2022-03-04 | 3.40 | $3.42 | 106439 |
| 2022-03-03 | 3.43 | $3.41 | 165800 |
| 2022-03-02 | 3.46 | $3.45 | 105800 |
| 2022-03-01 | 3.50 | $3.39 | 129900 |
| 2022-02-28 | 3.56 | $3.66 | 123711 |
| 2022-02-25 | 3.55 | $3.66 | 64500 |
| 2022-02-24 | 3.54 | $3.59 | 189100 |
| 2022-02-23 | 3.56 | $3.56 | 145195 |
| 2022-02-22 | 3.59 | $3.53 | 104137 |
| 2022-02-18 | 3.64 | $3.56 | 109600 |
| 2022-02-17 | 3.69 | $3.68 | 137700 |
| 2022-02-16 | 3.72 | $3.77 | 154643 |
| 2022-02-15 | 3.73 | $3.69 | 223748 |
| 2022-02-14 | 3.76 | $3.54 | 368732 |
| 2022-02-11 | 3.86 | $3.81 | 254700 |
| 2022-02-10 | 3.89 | $4.01 | 90500 |
| 2022-02-09 | 3.87 | $3.95 | 75400 |
| 2022-02-08 | 3.86 | $4.00 | 123500 |
| 2022-02-07 | 3.84 | $3.84 | 298733 |
| 2022-02-04 | 3.87 | $3.86 | 152911 |
| 2022-02-03 | 3.89 | $3.89 | 144300 |
| 2022-02-02 | 3.92 | $3.98 | 58000 |
| 2022-02-01 | 3.92 | $4.02 | 62445 |
| 2022-01-31 | 3.91 | $4.04 | 73824 |
| 2022-01-28 | 3.90 | $3.91 | 67900 |
| 2022-01-27 | 3.92 | $3.87 | 71500 |
| 2022-01-26 | 3.97 | $3.95 | 63613 |
| 2022-01-25 | 4.01 | $4.12 | 69149 |
| 2022-01-24 | 4.00 | $4.07 | 173200 |
| 2022-01-21 | 4.01 | $3.88 | 131400 |
| 2022-01-20 | 4.08 | $3.89 | 104619 |
| 2022-01-19 | 4.16 | $3.94 | 159412 |
| 2022-01-18 | 4.25 | $4.08 | 114538 |
| 2022-01-14 | 4.31 | $4.30 | 54400 |
| 2022-01-13 | 4.32 | $4.32 | 101800 |
| 2022-01-12 | 4.32 | $4.30 | 77836 |
| 2022-01-11 | 4.34 | $4.30 | 105410 |
| 2022-01-10 | 4.35 | $4.37 | 51049 |
| 2022-01-07 | 4.35 | $4.37 | 39700 |
| 2022-01-06 | 4.34 | $4.32 | 96700 |
| 2022-01-05 | 4.35 | $4.39 | 63717 |
| 2022-01-04 | 4.34 | $4.45 | 78724 |
| 2022-01-03 | 4.31 | $4.45 | 40516 |
| 2021-12-31 | 4.27 | $4.34 | 110800 |
| 2021-12-30 | 4.26 | $4.24 | 116610 |
| 2021-12-29 | 4.27 | $4.37 | 103600 |
| 2021-12-28 | 4.26 | $4.34 | 143600 |
| 2021-12-27 | 4.25 | $4.39 | 81600 |
| 2021-12-23 | 4.22 | $4.33 | 65541 |
| 2021-12-22 | 4.20 | $4.25 | 62300 |
| 2021-12-21 | 4.21 | $4.23 | 65705 |
| 2021-12-20 | 4.23 | $4.15 | 121634 |
| 2021-12-17 | 4.27 | $4.23 | 195000 |
| 2021-12-16 | 4.31 | $4.31 | 106213 |
| 2021-12-15 | 4.33 | $4.32 | 130344 |
| 2021-12-14 | 4.34 | $4.24 | 228100 |
| 2021-12-13 | 4.39 | $4.23 | 190837 |
| 2021-12-10 | 4.45 | $4.36 | 83100 |
| 2021-12-09 | 4.49 | $4.45 | 98820 |
| 2021-12-08 | 4.50 | $4.56 | 91618 |
| 2021-12-07 | 4.48 | $4.58 | 119400 |
| 2021-12-06 | 4.45 | $4.63 | 144505 |
| 2021-12-03 | 4.40 | $4.36 | 145549 |
| 2021-12-02 | 4.42 | $4.44 | 84846 |
| 2021-12-01 | 4.42 | $4.24 | 191617 |
| 2021-11-30 | 4.49 | $4.13 | 107000 |
| 2021-11-29 | 4.60 | $4.27 | 130800 |
| 2021-11-26 | 4.69 | $4.37 | 118900 |
| 2021-11-24 | 4.77 | $4.57 | 135147 |
| 2021-11-23 | 4.79 | $4.71 | 83700 |
| 2021-11-22 | 4.78 | $4.71 | 92800 |
| 2021-11-19 | 4.75 | $4.61 | 97400 |
| 2021-11-18 | 4.75 | $4.73 | 146624 |
| 2021-11-17 | 4.71 | $4.53 | 157111 |
| 2021-11-16 | 4.72 | $4.71 | 130100 |
| 2021-11-15 | 4.67 | $4.92 | 190400 |
| 2021-11-12 | 4.54 | $5.02 | 368100 |
| 2021-11-11 | 4.35 | $4.41 | 165546 |
| 2021-11-10 | 4.31 | $4.27 | 86200 |
| 2021-11-09 | 4.29 | $4.33 | 94912 |
| 2021-11-08 | 4.26 | $4.36 | 129700 |
| 2021-11-05 | 4.20 | $4.33 | 152364 |
| 2021-11-04 | 4.14 | $4.11 | 188447 |
| 2021-11-03 | 4.14 | $4.27 | 117111 |
| 2021-11-02 | 4.08 | $4.17 | 151424 |
| 2021-11-01 | 4.05 | $4.13 | 215702 |
| 2021-10-29 | 4.01 | $3.82 | 235537 |
| 2021-10-28 | 4.07 | $3.89 | 204500 |
| 2021-10-27 | 4.11 | $3.80 | 137500 |
| 2021-10-26 | 4.20 | $3.76 | 268759 |
| 2021-10-25 | 4.31 | $3.90 | 714752 |
| 2021-10-22 | 4.39 | $4.40 | 183402 |
| 2021-10-21 | 4.34 | $4.41 | 244830 |
| 2021-10-20 | 4.26 | $4.24 | 282800 |
| 2021-10-19 | 4.22 | $3.86 | 274960 |
| 2021-10-18 | 4.29 | $3.96 | 247909 |
| 2021-10-15 | 4.33 | $4.02 | 190500 |
| 2021-10-14 | 4.37 | $4.18 | 140800 |
| 2021-10-13 | 4.35 | $4.23 | 139928 |
| 2021-10-12 | 4.31 | $4.23 | 172011 |
| 2021-10-11 | 4.26 | $4.26 | 369800 |
| 2021-10-08 | 4.18 | $4.44 | 388600 |
| 2021-10-07 | 4.02 | $4.08 | 314913 |
| 2021-10-06 | 3.94 | $4.17 | 285700 |
| 2021-10-05 | 3.80 | $3.99 | 455816 |
| 2021-10-04 | 3.70 | $3.92 | 425746 |
| 2021-10-01 | 3.59 | $3.79 | 387400 |
| 2021-09-30 | 3.49 | $3.63 | 377905 |
| 2021-09-29 | 3.43 | $3.59 | 289400 |
| 2021-09-28 | 3.36 | $3.46 | 569903 |
| 2021-09-27 | 3.33 | $3.64 | 682600 |
| 2021-09-24 | 3.22 | $3.48 | 863041 |
| 2021-09-23 | 3.15 | $3.53 | 343100 |
| 2021-09-22 | 3.05 | $3.34 | 391900 |
| 2021-09-21 | 2.99 | $3.19 | 353227 |
| 2021-09-20 | 2.97 | $3.26 | 582818 |
| 2021-09-17 | 2.93 | $3.15 | 5.2M |
| 2021-09-16 | 2.92 | $2.80 | 647159 |
| 2021-09-15 | 3.02 | $2.88 | 521515 |
| 2021-09-14 | 3.12 | $2.98 | 365223 |
| 2021-09-13 | 3.22 | $3.06 | 431100 |
| 2021-09-10 | 3.32 | $3.14 | 472347 |
| 2021-09-09 | 3.42 | $3.22 | 403818 |
| 2021-09-08 | 3.53 | $3.36 | 275936 |
| 2021-09-07 | 3.61 | $3.37 | 475338 |
| 2021-09-03 | 3.71 | $3.71 | 187016 |
| 2021-09-02 | 3.72 | $3.69 | 91931 |
| 2021-09-01 | 3.75 | $3.74 | 92001 |
| 2021-08-31 | 3.77 | $3.81 | 48429 |
| 2021-08-30 | 3.77 | $3.77 | 80123 |
| 2021-08-27 | 3.79 | $4.03 | 158978 |
| 2021-08-26 | 3.74 | $3.71 | 118741 |
| 2021-08-25 | 3.77 | $3.77 | 74109 |
| 2021-08-24 | 3.80 | $3.81 | 70018 |
| 2021-08-23 | 3.83 | $3.85 | 66547 |
| 2021-08-20 | 3.85 | $3.79 | 96125 |
| 2021-08-19 | 3.90 | $3.85 | 95543 |
| 2021-08-18 | 3.94 | $3.98 | 99114 |
| 2021-08-17 | 3.96 | $4.00 | 76345 |
| 2021-08-16 | 3.97 | $4.05 | 80800 |
| 2021-08-13 | 3.98 | $4.10 | 75042 |
| 2021-08-12 | 3.97 | $4.11 | 86222 |
| 2021-08-11 | 3.97 | $4.14 | 91325 |
| 2021-08-10 | 3.96 | $4.01 | 205600 |
| 2021-08-09 | 3.99 | $3.96 | 123611 |
| 2021-08-06 | 4.06 | $4.16 | 119947 |
| 2021-08-05 | 4.07 | $4.11 | 195640 |
| 2021-08-04 | 4.11 | $4.24 | 132546 |
| 2021-08-03 | 4.12 | $4.25 | 130425 |
| 2021-08-02 | 4.14 | $4.39 | 57005 |
| 2021-07-30 | 4.13 | $4.38 | 80200 |
| 2021-07-29 | 4.11 | $4.47 | 162300 |
| 2021-07-28 | 4.08 | $4.37 | 132427 |
| 2021-07-27 | 4.07 | $4.16 | 98508 |
| 2021-07-26 | 4.14 | $4.28 | 118000 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
43.66
2026-07-24
Close Price
$10.28
Vol: 230941
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
12.67
Average
48.65
Maximum
85.72
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 43.66 | $10.28 | 230941 |
| 2026-07-23 | 38.65 | $9.99 | 228243 |
| 2026-07-22 | 37.74 | $9.94 | 204210 |
| 2026-07-21 | 40.60 | $10.19 | 273437 |
| 2026-07-20 | 42.04 | $10.31 | 213139 |
| 2026-07-17 | 41.04 | $10.25 | 185300 |
| 2026-07-16 | 42.43 | $10.37 | 402500 |
| 2026-07-15 | 38.48 | $10.13 | 382400 |
| 2026-07-14 | 47.53 | $10.83 | 154800 |
| 2026-07-13 | 53.33 | $11.17 | 190056 |
| 2026-07-10 | 53.33 | $11.17 | 241311 |
| 2026-07-09 | 53.50 | $11.18 | 188870 |
| 2026-07-08 | 60.81 | $11.57 | 150200 |
| 2026-07-07 | 60.15 | $11.52 | 212850 |
| 2026-07-06 | 57.84 | $11.35 | 197525 |
| 2026-07-02 | 61.63 | $11.54 | 283500 |
| 2026-07-01 | 59.51 | $11.38 | 270703 |
| 2026-06-30 | 55.41 | $11.10 | 466000 |
| 2026-06-29 | 55.41 | $11.10 | 517389 |
| 2026-06-26 | 56.33 | $11.15 | 1.3M |
| 2026-06-25 | 50.22 | $10.76 | 263000 |
| 2026-06-24 | 53.70 | $10.95 | 408700 |
| 2026-06-23 | 53.70 | $10.95 | 289600 |
| 2026-06-22 | 50.09 | $10.73 | 302497 |
| 2026-06-18 | 45.89 | $10.50 | 328803 |
| 2026-06-17 | 45.71 | $10.49 | 245340 |
| 2026-06-16 | 46.79 | $10.56 | 254516 |
| 2026-06-15 | 43.13 | $10.36 | 211900 |
| 2026-06-12 | 44.44 | $10.45 | 282910 |
| 2026-06-11 | 44.26 | $10.44 | 311011 |
| 2026-06-10 | 44.26 | $10.44 | 276000 |
| 2026-06-09 | 41.20 | $10.26 | 252900 |
| 2026-06-08 | 40.33 | $10.21 | 205537 |
| 2026-06-05 | 41.14 | $10.28 | 310239 |
| 2026-06-04 | 37.94 | $10.09 | 419309 |
| 2026-06-03 | 34.38 | $9.89 | 539643 |
| 2026-06-02 | 40.32 | $10.43 | 288532 |
| 2026-06-01 | 40.94 | $10.48 | 250900 |
| 2026-05-29 | 40.41 | $10.45 | 305900 |
| 2026-05-28 | 41.22 | $10.52 | 280748 |
| 2026-05-27 | 43.59 | $10.72 | 311021 |
| 2026-05-26 | 44.32 | $10.78 | 267021 |
| 2026-05-22 | 44.56 | $10.80 | 301317 |
| 2026-05-21 | 45.12 | $10.85 | 391024 |
| 2026-05-20 | 46.13 | $10.94 | 197206 |
| 2026-05-19 | 47.47 | $11.06 | 155800 |
| 2026-05-18 | 47.47 | $11.06 | 175629 |
| 2026-05-15 | 44.94 | $10.85 | 368238 |
| 2026-05-14 | 42.17 | $10.63 | 235511 |
| 2026-05-13 | 43.21 | $10.74 | 318136 |
| 2026-05-12 | 41.35 | $10.59 | 532000 |
| 2026-05-11 | 35.75 | $10.17 | 223311 |
| 2026-05-08 | 38.76 | $10.53 | 281100 |
| 2026-05-07 | 41.73 | $10.85 | 401500 |
| 2026-05-06 | 35.74 | $10.44 | 857100 |
| 2026-05-05 | 54.21 | $11.87 | 139798 |
| 2026-05-04 | 50.47 | $11.65 | 111500 |
| 2026-05-01 | 53.69 | $11.82 | 91500 |
| 2026-04-30 | 55.27 | $11.90 | 85500 |
| 2026-04-29 | 54.47 | $11.85 | 116913 |
| 2026-04-28 | 62.97 | $12.25 | 216028 |
| 2026-04-27 | 61.10 | $12.12 | 168100 |
| 2026-04-24 | 59.60 | $12.02 | 171042 |
| 2026-04-23 | 58.39 | $11.94 | 91800 |
| 2026-04-22 | 54.13 | $11.68 | 113922 |
| 2026-04-21 | 58.04 | $11.86 | 84400 |
| 2026-04-20 | 59.63 | $11.93 | 211230 |
| 2026-04-17 | 59.32 | $11.91 | 167500 |
| 2026-04-16 | 57.67 | $11.80 | 184000 |
| 2026-04-15 | 56.60 | $11.73 | 362500 |
| 2026-04-14 | 54.90 | $11.62 | 132033 |
| 2026-04-13 | 52.66 | $11.48 | 126800 |
| 2026-04-10 | 52.50 | $11.47 | 112232 |
| 2026-04-09 | 57.29 | $11.73 | 211843 |
| 2026-04-08 | 53.41 | $11.48 | 192120 |
| 2026-04-07 | 49.58 | $11.26 | 183300 |
| 2026-04-06 | 46.75 | $11.11 | 147904 |
| 2026-04-02 | 43.95 | $10.97 | 139000 |
| 2026-04-01 | 44.27 | $10.99 | 124427 |
| 2026-03-31 | 48.57 | $11.25 | 117033 |
| 2026-03-30 | 49.63 | $11.31 | 84600 |
| 2026-03-27 | 46.29 | $11.13 | 122638 |
| 2026-03-26 | 52.95 | $11.49 | 101727 |
| 2026-03-25 | 51.47 | $11.41 | 145900 |
| 2026-03-24 | 49.41 | $11.30 | 137000 |
| 2026-03-23 | 50.52 | $11.36 | 152300 |
| 2026-03-20 | 44.58 | $11.06 | 271529 |
| 2026-03-19 | 44.58 | $11.06 | 123800 |
| 2026-03-18 | 48.24 | $11.27 | 183700 |
| 2026-03-17 | 51.09 | $11.42 | 119100 |
| 2026-03-16 | 49.96 | $11.36 | 122100 |
| 2026-03-13 | 49.04 | $11.31 | 110900 |
| 2026-03-12 | 48.86 | $11.30 | 171600 |
| 2026-03-11 | 45.96 | $11.14 | 238169 |
| 2026-03-10 | 53.95 | $11.58 | 284737 |
| 2026-03-09 | 52.52 | $11.50 | 210300 |
| 2026-03-06 | 55.15 | $11.63 | 302800 |
| 2026-03-05 | 55.15 | $11.63 | 327736 |
| 2026-03-04 | 56.13 | $11.68 | 248448 |
| 2026-03-03 | 54.92 | $11.60 | 299900 |
| 2026-03-02 | 54.01 | $11.54 | 303300 |
| 2026-02-27 | 51.70 | $11.39 | 295500 |
| 2026-02-26 | 51.24 | $11.36 | 400900 |
| 2026-02-25 | 49.87 | $11.27 | 422100 |
| 2026-02-24 | 46.35 | $11.05 | 720524 |
| 2026-02-23 | 39.80 | $10.69 | 436400 |
| 2026-02-20 | 42.54 | $10.89 | 558800 |
| 2026-02-19 | 46.17 | $11.13 | 476400 |
| 2026-02-18 | 43.90 | $11.01 | 285659 |
| 2026-02-17 | 48.43 | $11.29 | 436625 |
| 2026-02-13 | 44.54 | $11.09 | 219300 |
| 2026-02-12 | 44.14 | $11.07 | 291728 |
| 2026-02-11 | 43.95 | $11.06 | 196606 |
| 2026-02-10 | 45.13 | $11.14 | 229400 |
| 2026-02-09 | 42.18 | $10.98 | 204944 |
| 2026-02-06 | 47.14 | $11.31 | 246521 |
| 2026-02-05 | 46.05 | $11.25 | 286200 |
| 2026-02-04 | 44.78 | $11.18 | 434700 |
| 2026-02-03 | 42.77 | $11.07 | 276435 |
| 2026-02-02 | 44.89 | $11.22 | 212600 |
| 2026-01-30 | 41.78 | $11.05 | 304925 |
| 2026-01-29 | 40.28 | $10.97 | 217335 |
| 2026-01-28 | 37.20 | $10.81 | 192707 |
| 2026-01-27 | 37.66 | $10.85 | 154000 |
| 2026-01-26 | 39.77 | $11.03 | 104930 |
| 2026-01-23 | 40.13 | $11.06 | 160414 |
| 2026-01-22 | 41.30 | $11.16 | 182949 |
| 2026-01-21 | 42.23 | $11.24 | 260300 |
| 2026-01-20 | 38.78 | $11.03 | 183014 |
| 2026-01-16 | 39.20 | $11.07 | 216447 |
| 2026-01-15 | 41.12 | $11.25 | 191700 |
| 2026-01-14 | 41.55 | $11.29 | 235315 |
| 2026-01-13 | 38.33 | $11.08 | 142800 |
| 2026-01-12 | 40.24 | $11.27 | 125027 |
| 2026-01-09 | 40.64 | $11.31 | 204500 |
| 2026-01-08 | 44.81 | $11.70 | 187237 |
| 2026-01-07 | 39.19 | $11.33 | 142930 |
| 2026-01-06 | 36.19 | $11.15 | 169800 |
| 2026-01-05 | 38.93 | $11.42 | 203788 |
| 2026-01-02 | 38.27 | $11.38 | 239900 |
| 2025-12-31 | 56.27 | $12.63 | 199422 |
| 2025-12-30 | 55.15 | $12.56 | 147204 |
| 2025-12-29 | 53.86 | $12.48 | 89000 |
| 2025-12-26 | 54.99 | $12.54 | 103000 |
| 2025-12-24 | 57.65 | $12.68 | 45800 |
| 2025-12-23 | 58.23 | $12.71 | 79949 |
| 2025-12-22 | 61.53 | $12.88 | 101200 |
| 2025-12-19 | 59.74 | $12.74 | 193400 |
| 2025-12-18 | 65.74 | $13.03 | 159723 |
| 2025-12-17 | 62.67 | $12.78 | 139300 |
| 2025-12-16 | 63.32 | $12.81 | 115122 |
| 2025-12-15 | 63.53 | $12.82 | 168318 |
| 2025-12-12 | 61.74 | $12.67 | 96900 |
| 2025-12-11 | 61.50 | $12.65 | 173617 |
| 2025-12-10 | 56.16 | $12.24 | 211018 |
| 2025-12-09 | 55.44 | $12.19 | 110646 |
| 2025-12-08 | 51.37 | $11.92 | 111937 |
| 2025-12-05 | 54.72 | $12.11 | 94241 |
| 2025-12-04 | 56.37 | $12.20 | 87377 |
| 2025-12-03 | 57.84 | $12.28 | 85100 |
| 2025-12-02 | 55.34 | $12.10 | 127300 |
| 2025-12-01 | 51.23 | $11.83 | 99300 |
| 2025-11-28 | 53.30 | $11.95 | 30500 |
| 2025-11-26 | 54.17 | $12.00 | 102600 |
| 2025-11-25 | 53.45 | $11.95 | 102800 |
| 2025-11-24 | 52.02 | $11.85 | 125900 |
| 2025-11-21 | 49.82 | $11.70 | 267400 |
| 2025-11-20 | 41.89 | $11.23 | 135300 |
| 2025-11-19 | 43.56 | $11.35 | 191400 |
| 2025-11-18 | 47.95 | $11.64 | 116439 |
| 2025-11-17 | 48.27 | $11.66 | 145711 |
| 2025-11-14 | 48.57 | $11.68 | 109900 |
| 2025-11-13 | 52.88 | $11.95 | 144973 |
| 2025-11-12 | 54.41 | $12.04 | 122800 |
| 2025-11-11 | 54.41 | $12.04 | 156900 |
| 2025-11-10 | 53.46 | $11.97 | 196293 |
| 2025-11-07 | 56.15 | $12.14 | 181286 |
| 2025-11-06 | 56.94 | $12.19 | 234300 |
| 2025-11-05 | 60.37 | $12.40 | 167100 |
| 2025-11-04 | 56.33 | $12.06 | 183991 |
| 2025-11-03 | 51.95 | $11.74 | 237006 |
| 2025-10-31 | 53.55 | $11.84 | 247949 |
| 2025-10-30 | 52.01 | $11.73 | 162349 |
| 2025-10-29 | 54.83 | $11.91 | 214810 |
| 2025-10-28 | 50.89 | $11.63 | 153924 |
| 2025-10-27 | 53.59 | $11.80 | 144200 |
| 2025-10-24 | 55.05 | $11.89 | 108645 |
| 2025-10-23 | 54.79 | $11.87 | 105100 |
| 2025-10-22 | 55.71 | $11.93 | 84903 |
| 2025-10-21 | 54.87 | $11.86 | 77425 |
| 2025-10-20 | 54.52 | $11.83 | 103900 |
| 2025-10-17 | 54.07 | $11.79 | 166737 |
| 2025-10-16 | 52.49 | $11.65 | 273148 |
| 2025-10-15 | 59.09 | $12.13 | 215800 |
| 2025-10-14 | 61.70 | $12.30 | 106629 |
| 2025-10-13 | 58.53 | $11.99 | 169247 |
| 2025-10-10 | 56.66 | $11.82 | 186900 |
| 2025-10-09 | 60.15 | $12.05 | 119006 |
| 2025-10-08 | 64.23 | $12.30 | 103810 |
| 2025-10-07 | 62.39 | $12.11 | 188100 |
| 2025-10-06 | 59.68 | $11.85 | 134738 |
| 2025-10-03 | 57.57 | $11.66 | 126421 |
| 2025-10-02 | 54.59 | $11.41 | 309800 |
| 2025-10-01 | 51.20 | $11.15 | 153360 |
| 2025-09-30 | 54.78 | $11.39 | 87800 |
| 2025-09-29 | 53.09 | $11.26 | 102700 |
| 2025-09-26 | 58.18 | $11.58 | 105444 |
| 2025-09-25 | 54.84 | $11.32 | 132027 |
| 2025-09-24 | 54.58 | $11.30 | 133400 |
| 2025-09-23 | 52.73 | $11.16 | 122025 |
| 2025-09-22 | 57.48 | $11.46 | 188600 |
| 2025-09-19 | 54.08 | $11.20 | 353006 |
| 2025-09-18 | 53.26 | $11.14 | 170311 |
| 2025-09-17 | 53.12 | $11.13 | 254200 |
| 2025-09-16 | 50.03 | $10.90 | 145129 |
| 2025-09-15 | 49.89 | $10.89 | 166200 |
| 2025-09-12 | 51.77 | $11.03 | 93705 |
| 2025-09-11 | 52.17 | $11.06 | 104800 |
| 2025-09-10 | 48.65 | $10.78 | 108600 |
| 2025-09-09 | 52.31 | $11.06 | 145368 |
| 2025-09-08 | 55.28 | $11.27 | 144521 |
| 2025-09-05 | 56.74 | $11.37 | 168500 |
| 2025-09-04 | 61.18 | $11.66 | 270800 |
| 2025-09-03 | 55.47 | $11.16 | 111000 |
| 2025-09-02 | 58.23 | $11.33 | 257200 |
| 2025-08-29 | 54.70 | $11.05 | 214029 |
| 2025-08-28 | 52.23 | $10.87 | 252900 |
| 2025-08-27 | 49.78 | $10.70 | 152046 |
| 2025-08-26 | 46.55 | $10.49 | 180800 |
| 2025-08-25 | 46.69 | $10.50 | 140600 |
| 2025-08-22 | 52.01 | $10.87 | 192000 |
| 2025-08-21 | 52.47 | $10.90 | 171716 |
| 2025-08-20 | 54.46 | $11.03 | 308027 |
| 2025-08-19 | 52.90 | $10.91 | 181223 |
| 2025-08-18 | 49.46 | $10.66 | 99419 |
| 2025-08-15 | 53.30 | $10.92 | 245000 |
| 2025-08-14 | 55.67 | $11.07 | 195200 |
| 2025-08-13 | 53.17 | $10.88 | 185200 |
| 2025-08-12 | 50.51 | $10.69 | 164500 |
| 2025-08-11 | 51.24 | $10.74 | 254600 |
| 2025-08-08 | 43.52 | $10.24 | 348733 |
| 2025-08-07 | 50.68 | $10.71 | 669701 |
| 2025-08-06 | 40.13 | $10.18 | 386103 |
| 2025-08-05 | 41.40 | $10.26 | 111416 |
| 2025-08-04 | 41.55 | $10.27 | 111000 |
| 2025-08-01 | 38.47 | $10.13 | 226300 |
| 2025-07-31 | 42.76 | $10.41 | 178232 |
| 2025-07-30 | 41.43 | $10.35 | 91801 |
| 2025-07-29 | 43.68 | $10.49 | 110230 |
| 2025-07-28 | 42.19 | $10.42 | 127866 |
| 2025-07-25 | 45.63 | $10.63 | 152000 |
| 2025-07-24 | 46.15 | $10.66 | 142200 |
| 2025-07-23 | 50.64 | $10.91 | 137546 |
| 2025-07-22 | 50.27 | $10.89 | 114000 |
| 2025-07-21 | 45.86 | $10.66 | 93300 |
| 2025-07-18 | 48.34 | $10.80 | 109700 |
| 2025-07-17 | 50.18 | $10.90 | 158700 |
| 2025-07-16 | 49.08 | $10.84 | 107200 |
| 2025-07-15 | 47.60 | $10.76 | 215021 |
| 2025-07-14 | 48.43 | $10.81 | 164700 |
| 2025-07-11 | 47.74 | $10.77 | 157526 |
| 2025-07-10 | 49.15 | $10.86 | 149598 |
| 2025-07-09 | 51.40 | $11.00 | 204353 |
| 2025-07-08 | 52.05 | $11.04 | 190400 |
| 2025-07-07 | 50.57 | $10.94 | 241600 |
| 2025-07-03 | 52.10 | $11.04 | 177411 |
| 2025-07-02 | 49.65 | $10.87 | 308100 |
| 2025-07-01 | 51.56 | $11.00 | 244100 |
| 2025-06-30 | 53.37 | $11.12 | 266500 |
| 2025-06-27 | 47.06 | $10.69 | 416200 |
| 2025-06-26 | 44.91 | $10.56 | 153000 |
| 2025-06-25 | 42.89 | $10.44 | 151900 |
| 2025-06-24 | 44.04 | $10.53 | 358200 |
| 2025-06-23 | 43.88 | $10.52 | 210700 |
| 2025-06-20 | 41.84 | $10.39 | 420300 |
| 2025-06-18 | 37.15 | $10.11 | 237053 |
| 2025-06-17 | 41.20 | $10.47 | 370600 |
| 2025-06-16 | 41.32 | $10.48 | 220336 |
| 2025-06-13 | 40.51 | $10.43 | 188666 |
| 2025-06-12 | 43.01 | $10.65 | 177439 |
| 2025-06-11 | 43.13 | $10.66 | 204511 |
| 2025-06-10 | 44.02 | $10.74 | 365121 |
| 2025-06-09 | 46.07 | $10.92 | 356111 |
| 2025-06-06 | 46.07 | $10.92 | 344926 |
| 2025-06-05 | 46.50 | $10.96 | 552607 |
| 2025-06-04 | 56.46 | $11.75 | 315425 |
| 2025-06-03 | 59.69 | $11.96 | 623637 |
| 2025-06-02 | 51.08 | $11.28 | 634943 |
| 2025-05-30 | 42.91 | $10.80 | 269450 |
| 2025-05-29 | 43.48 | $10.84 | 279544 |
| 2025-05-28 | 42.01 | $10.76 | 248852 |
| 2025-05-27 | 42.80 | $10.82 | 100430 |
| 2025-05-23 | 43.19 | $10.85 | 131300 |
| 2025-05-22 | 44.74 | $10.97 | 258500 |
| 2025-05-21 | 45.51 | $11.03 | 221408 |
| 2025-05-20 | 47.46 | $11.18 | 362055 |
| 2025-05-19 | 39.97 | $10.72 | 222225 |
| 2025-05-16 | 44.42 | $11.06 | 438238 |
| 2025-05-15 | 43.36 | $11.00 | 158200 |
| 2025-05-14 | 43.49 | $11.01 | 220100 |
| 2025-05-13 | 45.58 | $11.17 | 199500 |
| 2025-05-12 | 44.96 | $11.13 | 308719 |
| 2025-05-09 | 45.33 | $11.16 | 434141 |
| 2025-05-08 | 56.64 | $11.92 | 160100 |
| 2025-05-07 | 52.33 | $11.63 | 95800 |
| 2025-05-06 | 51.38 | $11.57 | 77423 |
| 2025-05-05 | 53.05 | $11.67 | 101282 |
| 2025-05-02 | 53.38 | $11.69 | 105300 |
| 2025-05-01 | 47.82 | $11.33 | 95202 |
| 2025-04-30 | 49.38 | $11.43 | 142014 |
| 2025-04-29 | 51.94 | $11.59 | 108935 |
| 2025-04-28 | 50.73 | $11.51 | 136214 |
| 2025-04-25 | 45.30 | $11.18 | 119373 |
| 2025-04-24 | 44.60 | $11.14 | 84125 |
| 2025-04-23 | 44.87 | $11.16 | 234308 |
| 2025-04-22 | 45.14 | $11.18 | 158939 |
| 2025-04-21 | 40.31 | $10.89 | 123845 |
| 2025-04-17 | 42.52 | $11.07 | 135008 |
| 2025-04-16 | 44.04 | $11.19 | 88000 |
| 2025-04-15 | 43.72 | $11.17 | 104274 |
| 2025-04-14 | 42.63 | $11.10 | 154700 |
| 2025-04-11 | 42.33 | $11.08 | 338363 |
| 2025-04-10 | 37.81 | $10.79 | 359549 |
| 2025-04-09 | 37.49 | $10.77 | 234100 |
| 2025-04-08 | 33.75 | $10.54 | 193341 |
| 2025-04-07 | 33.58 | $10.53 | 271314 |
| 2025-04-04 | 35.95 | $10.81 | 287900 |
| 2025-04-03 | 38.43 | $11.08 | 201400 |
| 2025-04-02 | 41.57 | $11.39 | 153903 |
| 2025-04-01 | 43.07 | $11.53 | 163700 |
| 2025-03-31 | 43.50 | $11.57 | 200789 |
| 2025-03-28 | 42.96 | $11.53 | 97400 |
| 2025-03-27 | 43.95 | $11.63 | 136500 |
| 2025-03-26 | 46.40 | $11.87 | 256536 |
| 2025-03-25 | 41.36 | $11.48 | 270900 |
| 2025-03-24 | 43.45 | $11.69 | 100600 |
| 2025-03-21 | 45.97 | $11.93 | 220707 |
| 2025-03-20 | 46.62 | $11.99 | 113149 |
| 2025-03-19 | 47.24 | $12.05 | 169900 |
| 2025-03-18 | 48.17 | $12.14 | 155800 |
| 2025-03-17 | 49.39 | $12.26 | 175055 |
| 2025-03-14 | 49.59 | $12.28 | 206502 |
| 2025-03-13 | 44.83 | $11.83 | 131800 |
| 2025-03-12 | 45.83 | $11.94 | 134611 |
| 2025-03-11 | 45.92 | $11.95 | 150500 |
| 2025-03-10 | 45.32 | $11.89 | 178906 |
| 2025-03-07 | 46.30 | $12.01 | 128200 |
| 2025-03-06 | 47.03 | $12.10 | 148845 |
| 2025-03-05 | 53.01 | $12.78 | 196767 |
| 2025-03-04 | 45.00 | $11.96 | 241912 |
| 2025-03-03 | 42.38 | $11.73 | 268607 |
| 2025-02-28 | 46.10 | $12.14 | 218200 |
| 2025-02-27 | 51.89 | $12.69 | 106633 |
| 2025-02-26 | 53.05 | $12.79 | 90216 |
| 2025-02-25 | 54.07 | $12.88 | 145833 |
| 2025-02-24 | 55.43 | $13.00 | 187168 |
| 2025-02-21 | 50.62 | $12.51 | 136344 |
| 2025-02-20 | 52.72 | $12.70 | 274016 |
| 2025-02-19 | 61.36 | $13.38 | 223292 |
| 2025-02-18 | 54.96 | $12.76 | 213847 |
| 2025-02-14 | 49.73 | $12.35 | 139446 |
| 2025-02-13 | 46.11 | $12.10 | 121962 |
| 2025-02-12 | 41.64 | $11.82 | 102650 |
| 2025-02-11 | 42.35 | $11.88 | 119700 |
| 2025-02-10 | 42.19 | $11.87 | 120212 |
| 2025-02-07 | 41.43 | $11.82 | 118262 |
| 2025-02-06 | 44.79 | $12.12 | 75729 |
| 2025-02-05 | 43.93 | $12.06 | 87100 |
| 2025-02-04 | 41.91 | $11.92 | 98800 |
| 2025-02-03 | 42.64 | $11.99 | 119126 |
| 2025-01-31 | 44.75 | $12.19 | 81515 |
| 2025-01-30 | 48.13 | $12.49 | 73600 |
| 2025-01-29 | 47.25 | $12.42 | 71200 |
| 2025-01-28 | 48.26 | $12.51 | 67200 |
| 2025-01-27 | 48.58 | $12.54 | 118054 |
| 2025-01-24 | 46.51 | $12.36 | 117200 |
| 2025-01-23 | 44.63 | $12.20 | 126838 |
| 2025-01-22 | 43.45 | $12.10 | 179300 |
| 2025-01-21 | 45.97 | $12.37 | 154500 |
| 2025-01-17 | 43.07 | $12.12 | 134500 |
| 2025-01-16 | 42.72 | $12.09 | 121900 |
| 2025-01-15 | 45.37 | $12.39 | 135700 |
| 2025-01-14 | 44.61 | $12.32 | 147529 |
| 2025-01-13 | 41.15 | $12.01 | 268223 |
| 2025-01-10 | 39.29 | $11.85 | 288900 |
| 2025-01-08 | 43.09 | $12.32 | 158200 |
| 2025-01-07 | 41.49 | $12.18 | 226726 |
| 2025-01-06 | 40.12 | $12.06 | 279323 |
| 2025-01-03 | 41.83 | $12.28 | 252600 |
| 2025-01-02 | 45.59 | $12.73 | 326802 |
| 2024-12-31 | 52.93 | $13.46 | 205900 |
| 2024-12-30 | 51.09 | $13.28 | 102731 |
| 2024-12-27 | 52.17 | $13.38 | 125821 |
| 2024-12-26 | 55.16 | $13.65 | 154480 |
| 2024-12-24 | 50.68 | $13.20 | 50736 |
| 2024-12-23 | 48.74 | $13.02 | 148000 |
| 2024-12-20 | 49.88 | $13.13 | 279200 |
| 2024-12-19 | 48.63 | $13.01 | 246400 |
| 2024-12-18 | 52.12 | $13.35 | 139000 |
| 2024-12-17 | 57.68 | $13.83 | 132127 |
| 2024-12-16 | 59.69 | $13.99 | 117300 |
| 2024-12-13 | 58.75 | $13.88 | 57000 |
| 2024-12-12 | 58.58 | $13.86 | 87400 |
| 2024-12-11 | 62.04 | $14.15 | 276900 |
| 2024-12-10 | 60.19 | $13.91 | 136103 |
| 2024-12-09 | 61.25 | $14.00 | 182434 |
| 2024-12-06 | 62.65 | $14.12 | 177003 |
| 2024-12-05 | 64.76 | $14.30 | 207752 |
| 2024-12-04 | 64.88 | $14.31 | 597500 |
| 2024-12-03 | 57.38 | $13.27 | 151900 |
| 2024-12-02 | 59.59 | $13.46 | 131600 |
| 2024-11-29 | 62.85 | $13.73 | 92600 |
| 2024-11-27 | 62.20 | $13.64 | 94043 |
| 2024-11-26 | 61.33 | $13.52 | 127400 |
| 2024-11-25 | 61.90 | $13.57 | 168000 |
| 2024-11-22 | 61.15 | $13.46 | 133200 |
| 2024-11-21 | 60.22 | $13.32 | 116902 |
| 2024-11-20 | 57.95 | $12.99 | 187731 |
| 2024-11-19 | 59.01 | $13.10 | 130735 |
| 2024-11-18 | 58.88 | $13.08 | 176400 |
| 2024-11-15 | 57.73 | $12.90 | 187677 |
| 2024-11-14 | 57.42 | $12.85 | 357000 |
| 2024-11-13 | 60.14 | $13.17 | 170600 |
| 2024-11-12 | 62.79 | $13.47 | 203000 |
| 2024-11-11 | 62.48 | $13.41 | 155481 |
| 2024-11-08 | 61.07 | $13.14 | 176118 |
| 2024-11-07 | 58.32 | $12.64 | 227940 |
| 2024-11-06 | 63.99 | $13.30 | 367003 |
| 2024-11-05 | 61.46 | $12.83 | 161482 |
| 2024-11-04 | 55.87 | $11.94 | 176100 |
| 2024-11-01 | 59.17 | $12.30 | 154958 |
| 2024-10-31 | 58.19 | $12.15 | 202700 |
| 2024-10-30 | 58.28 | $12.16 | 155600 |
| 2024-10-29 | 55.93 | $11.79 | 204146 |
| 2024-10-28 | 58.20 | $12.06 | 242300 |
| 2024-10-25 | 58.62 | $12.11 | 388900 |
| 2024-10-24 | 63.29 | $12.65 | 1.1M |
| 2024-10-23 | 45.83 | $10.35 | 133822 |
| 2024-10-22 | 46.66 | $10.44 | 183800 |
| 2024-10-21 | 46.66 | $10.44 | 385611 |
| 2024-10-18 | 47.69 | $10.56 | 304320 |
| 2024-10-17 | 48.45 | $10.65 | 112700 |
| 2024-10-16 | 50.86 | $10.93 | 209200 |
| 2024-10-15 | 48.06 | $10.61 | 273931 |
| 2024-10-14 | 45.18 | $10.30 | 252500 |
| 2024-10-11 | 47.86 | $10.63 | 454273 |
| 2024-10-10 | 43.52 | $10.18 | 596612 |
| 2024-10-09 | 34.13 | $9.37 | 744904 |
| 2024-10-08 | 35.44 | $9.56 | 771356 |
| 2024-10-07 | 34.56 | $9.49 | 1.2M |
| 2024-10-04 | 50.57 | $11.20 | 112306 |
| 2024-10-03 | 48.17 | $11.02 | 172400 |
| 2024-10-02 | 46.95 | $10.93 | 138122 |
| 2024-10-01 | 48.03 | $11.02 | 132111 |
| 2024-09-30 | 51.12 | $11.27 | 173800 |
| 2024-09-27 | 52.54 | $11.38 | 210423 |
| 2024-09-26 | 53.30 | $11.44 | 412700 |
| 2024-09-25 | 45.51 | $10.82 | 202641 |
| 2024-09-24 | 48.36 | $11.05 | 320476 |
| 2024-09-23 | 52.71 | $11.37 | 216200 |
| 2024-09-20 | 52.58 | $11.36 | 443823 |
| 2024-09-19 | 54.81 | $11.52 | 216800 |
| 2024-09-18 | 52.03 | $11.29 | 194642 |
| 2024-09-17 | 51.04 | $11.21 | 408600 |
| 2024-09-16 | 48.10 | $10.98 | 118925 |
| 2024-09-13 | 47.84 | $10.96 | 88016 |
| 2024-09-12 | 45.11 | $10.75 | 162833 |
| 2024-09-11 | 44.05 | $10.67 | 217132 |
| 2024-09-10 | 46.39 | $10.89 | 115605 |
| 2024-09-09 | 49.57 | $11.17 | 213549 |
| 2024-09-06 | 45.65 | $10.86 | 115000 |
| 2024-09-05 | 48.66 | $11.12 | 142300 |
| 2024-09-04 | 45.51 | $10.88 | 122519 |
| 2024-09-03 | 46.99 | $11.01 | 146823 |
| 2024-08-30 | 49.60 | $11.23 | 175546 |
| 2024-08-29 | 46.66 | $11.00 | 193711 |
| 2024-08-28 | 46.89 | $11.02 | 155000 |
| 2024-08-27 | 49.27 | $11.23 | 114302 |
| 2024-08-26 | 49.38 | $11.24 | 237100 |
| 2024-08-23 | 49.93 | $11.29 | 214000 |
| 2024-08-22 | 47.85 | $11.10 | 150312 |
| 2024-08-21 | 49.17 | $11.23 | 138508 |
| 2024-08-20 | 49.47 | $11.26 | 158200 |
| 2024-08-19 | 49.76 | $11.29 | 163928 |
| 2024-08-16 | 52.59 | $11.58 | 287200 |
| 2024-08-15 | 51.32 | $11.44 | 209634 |
| 2024-08-14 | 49.20 | $11.21 | 234000 |
| 2024-08-13 | 48.55 | $11.14 | 308011 |
| 2024-08-12 | 42.26 | $10.51 | 329039 |
| 2024-08-09 | 51.47 | $11.48 | 309600 |
| 2024-08-08 | 49.19 | $11.27 | 368800 |
| 2024-08-07 | 53.51 | $11.65 | 198400 |
| 2024-08-06 | 53.51 | $11.65 | 246300 |
| 2024-08-05 | 48.93 | $11.22 | 321138 |
| 2024-08-02 | 50.36 | $11.35 | 139200 |
| 2024-08-01 | 57.17 | $11.91 | 157811 |
| 2024-07-31 | 61.39 | $12.21 | 184033 |
| 2024-07-30 | 62.27 | $12.27 | 141900 |
| 2024-07-29 | 59.33 | $11.95 | 121200 |
| 2024-07-26 | 61.32 | $12.09 | 179400 |
| 2024-07-25 | 58.79 | $11.82 | 171600 |
| 2024-07-24 | 56.39 | $11.58 | 130731 |
| 2024-07-23 | 55.88 | $11.53 | 161416 |
| 2024-07-22 | 53.52 | $11.30 | 197907 |
| 2024-07-19 | 48.36 | $10.85 | 125000 |
| 2024-07-18 | 50.74 | $11.05 | 109406 |
| 2024-07-17 | 54.01 | $11.31 | 236000 |
| 2024-07-16 | 55.05 | $11.39 | 323183 |
| 2024-07-15 | 50.41 | $10.98 | 246200 |
| 2024-07-12 | 46.43 | $10.67 | 267818 |
| 2024-07-11 | 44.66 | $10.54 | 169724 |
| 2024-07-10 | 42.29 | $10.37 | 119800 |
| 2024-07-09 | 42.02 | $10.35 | 127740 |
| 2024-07-08 | 42.90 | $10.44 | 211500 |
| 2024-07-05 | 38.54 | $10.12 | 241841 |
| 2024-07-03 | 42.91 | $10.57 | 115100 |
| 2024-07-02 | 43.22 | $10.60 | 414500 |
| 2024-07-01 | 45.85 | $10.85 | 198500 |
| 2024-06-28 | 41.82 | $10.55 | 1.4M |
| 2024-06-27 | 41.68 | $10.54 | 144035 |
| 2024-06-26 | 44.37 | $10.81 | 179324 |
| 2024-06-25 | 40.16 | $10.50 | 265709 |
| 2024-06-24 | 44.61 | $10.93 | 219100 |
| 2024-06-21 | 45.50 | $11.01 | 316900 |
| 2024-06-20 | 46.38 | $11.09 | 182600 |
| 2024-06-18 | 43.11 | $10.84 | 186337 |
| 2024-06-17 | 44.03 | $10.93 | 188400 |
| 2024-06-14 | 41.68 | $10.75 | 164100 |
| 2024-06-13 | 42.72 | $10.86 | 144534 |
| 2024-06-12 | 43.86 | $10.98 | 248400 |
| 2024-06-11 | 41.26 | $10.77 | 179911 |
| 2024-06-10 | 43.25 | $10.99 | 301800 |
| 2024-06-07 | 44.55 | $11.13 | 129300 |
| 2024-06-06 | 46.55 | $11.34 | 165940 |
| 2024-06-05 | 47.71 | $11.46 | 201897 |
| 2024-06-04 | 48.09 | $11.50 | 248523 |
| 2024-06-03 | 50.88 | $11.79 | 319002 |
| 2024-05-31 | 50.97 | $11.80 | 216805 |
| 2024-05-30 | 52.89 | $12.00 | 376200 |
| 2024-05-29 | 52.38 | $11.94 | 173523 |
| 2024-05-28 | 52.74 | $11.98 | 259435 |
| 2024-05-24 | 53.35 | $12.05 | 386500 |
| 2024-05-23 | 61.92 | $12.93 | 228846 |
| 2024-05-22 | 68.71 | $13.50 | 193727 |
| 2024-05-21 | 68.54 | $13.47 | 379800 |
| 2024-05-20 | 73.55 | $13.86 | 484550 |
| 2024-05-17 | 69.79 | $13.16 | 318689 |
| 2024-05-16 | 66.12 | $12.60 | 141315 |
| 2024-05-15 | 65.41 | $12.50 | 364700 |
| 2024-05-14 | 63.43 | $12.23 | 201700 |
| 2024-05-13 | 61.34 | $11.96 | 397902 |
| 2024-05-10 | 64.19 | $12.18 | 825928 |
| 2024-05-09 | 51.98 | $10.91 | 237000 |
| 2024-05-08 | 49.66 | $10.73 | 199800 |
| 2024-05-07 | 47.11 | $10.54 | 136600 |
| 2024-05-06 | 44.44 | $10.35 | 152038 |
| 2024-05-03 | 44.15 | $10.33 | 156054 |
| 2024-05-02 | 45.14 | $10.42 | 137437 |
| 2024-05-01 | 48.19 | $10.69 | 151800 |
| 2024-04-30 | 45.33 | $10.47 | 197800 |
| 2024-04-29 | 46.78 | $10.60 | 180600 |
| 2024-04-26 | 48.48 | $10.75 | 105800 |
| 2024-04-25 | 50.69 | $10.94 | 150304 |
| 2024-04-24 | 50.24 | $10.90 | 173300 |
| 2024-04-23 | 48.31 | $10.73 | 152814 |
| 2024-04-22 | 45.23 | $10.47 | 152000 |
| 2024-04-19 | 46.86 | $10.63 | 216200 |
| 2024-04-18 | 43.21 | $10.33 | 225300 |
| 2024-04-17 | 42.71 | $10.29 | 265400 |
| 2024-04-16 | 47.69 | $10.79 | 141300 |
| 2024-04-15 | 46.98 | $10.73 | 155300 |
| 2024-04-12 | 48.22 | $10.85 | 182650 |
| 2024-04-11 | 51.19 | $11.13 | 144600 |
| 2024-04-10 | 52.74 | $11.27 | 231340 |
| 2024-04-09 | 53.62 | $11.35 | 264100 |
| 2024-04-08 | 53.25 | $11.31 | 224000 |
| 2024-04-05 | 52.34 | $11.21 | 203391 |
| 2024-04-04 | 51.18 | $11.08 | 330816 |
| 2024-04-03 | 48.22 | $10.76 | 214612 |
| 2024-04-02 | 44.31 | $10.37 | 182700 |
| 2024-04-01 | 44.20 | $10.36 | 354000 |
| 2024-03-28 | 46.91 | $10.69 | 2.4M |
| 2024-03-27 | 46.25 | $10.62 | 434123 |
| 2024-03-26 | 41.15 | $10.11 | 512861 |
| 2024-03-25 | 41.60 | $10.17 | 528959 |
| 2024-03-22 | 40.99 | $10.11 | 741400 |
| 2024-03-21 | 46.69 | $10.86 | 191425 |
| 2024-03-20 | 43.62 | $10.55 | 277600 |
| 2024-03-19 | 44.97 | $10.72 | 154182 |
| 2024-03-18 | 44.68 | $10.69 | 175244 |
| 2024-03-15 | 45.28 | $10.77 | 183200 |
| 2024-03-14 | 43.76 | $10.60 | 197019 |
| 2024-03-13 | 44.17 | $10.66 | 302700 |
| 2024-03-12 | 44.24 | $10.67 | 377403 |
| 2024-03-11 | 39.33 | $10.10 | 274741 |
| 2024-03-08 | 38.79 | $10.04 | 330400 |
| 2024-03-07 | 41.97 | $10.58 | 238600 |
| 2024-03-06 | 40.25 | $10.38 | 403600 |
| 2024-03-05 | 39.99 | $10.35 | 685327 |
| 2024-03-04 | 42.89 | $10.85 | 754900 |
| 2024-03-01 | 50.12 | $11.90 | 1.1M |
| 2024-02-29 | 72.80 | $13.94 | 416949 |
| 2024-02-28 | 72.95 | $13.95 | 178279 |
| 2024-02-27 | 71.88 | $13.76 | 289400 |
| 2024-02-26 | 71.48 | $13.69 | 286700 |
| 2024-02-23 | 70.98 | $13.60 | 266806 |
| 2024-02-22 | 69.52 | $13.34 | 462786 |
| 2024-02-21 | 69.13 | $13.27 | 274526 |
| 2024-02-20 | 70.63 | $13.39 | 439000 |
| 2024-02-16 | 69.58 | $13.19 | 395903 |
| 2024-02-15 | 67.07 | $12.74 | 331800 |
| 2024-02-14 | 65.95 | $12.55 | 658800 |
| 2024-02-13 | 59.52 | $11.62 | 214300 |
| 2024-02-12 | 61.41 | $11.78 | 266000 |
| 2024-02-09 | 60.67 | $11.68 | 299124 |
| 2024-02-08 | 58.54 | $11.40 | 289100 |
| 2024-02-07 | 54.99 | $10.97 | 376943 |
| 2024-02-06 | 58.18 | $11.26 | 315549 |
| 2024-02-05 | 58.63 | $11.30 | 360100 |
| 2024-02-02 | 59.83 | $11.41 | 1.8M |
| 2024-02-01 | 68.95 | $12.16 | 317355 |
| 2024-01-31 | 64.96 | $11.57 | 309000 |
| 2024-01-30 | 65.64 | $11.62 | 180200 |
| 2024-01-29 | 65.50 | $11.60 | 161032 |
| 2024-01-26 | 63.71 | $11.34 | 298005 |
| 2024-01-25 | 66.88 | $11.59 | 180537 |
| 2024-01-24 | 67.26 | $11.62 | 225823 |
| 2024-01-23 | 68.38 | $11.71 | 256226 |
| 2024-01-22 | 68.27 | $11.69 | 466700 |
| 2024-01-19 | 67.23 | $11.50 | 545000 |
| 2024-01-18 | 73.59 | $12.03 | 820920 |
| 2024-01-17 | 73.00 | $11.90 | 2.3M |
| 2024-01-16 | 59.63 | $9.89 | 209501 |
| 2024-01-12 | 60.19 | $9.93 | 170200 |
| 2024-01-11 | 59.83 | $9.89 | 161700 |
| 2024-01-10 | 60.22 | $9.92 | 170268 |
| 2024-01-09 | 62.27 | $10.08 | 162300 |
| 2024-01-08 | 62.19 | $10.07 | 207650 |
| 2024-01-05 | 60.91 | $9.90 | 195845 |
| 2024-01-04 | 59.46 | $9.71 | 254832 |
| 2024-01-03 | 65.83 | $10.23 | 377800 |
| 2024-01-02 | 61.95 | $9.71 | 209248 |
| 2023-12-29 | 59.88 | $9.46 | 286503 |
| 2023-12-28 | 63.57 | $9.74 | 302924 |
| 2023-12-27 | 69.70 | $10.16 | 294701 |
| 2023-12-26 | 65.74 | $9.63 | 239600 |
| 2023-12-22 | 62.78 | $9.29 | 294061 |
| 2023-12-21 | 58.90 | $8.90 | 252176 |
| 2023-12-20 | 53.88 | $8.47 | 254500 |
| 2023-12-19 | 54.61 | $8.52 | 390814 |
| 2023-12-18 | 51.99 | $8.31 | 378100 |
| 2023-12-15 | 54.26 | $8.47 | 310700 |
| 2023-12-14 | 60.02 | $8.84 | 508333 |
| 2023-12-13 | 59.47 | $8.79 | 235721 |
| 2023-12-12 | 56.86 | $8.56 | 194226 |
| 2023-12-11 | 58.57 | $8.67 | 337427 |
| 2023-12-08 | 58.88 | $8.69 | 243000 |
| 2023-12-07 | 56.73 | $8.49 | 403800 |
| 2023-12-06 | 55.97 | $8.42 | 842700 |
| 2023-12-05 | 59.08 | $8.64 | 957644 |
| 2023-12-04 | 59.08 | $8.64 | 3.0M |
| 2023-12-01 | 55.86 | $8.32 | 195900 |
| 2023-11-30 | 55.34 | $8.27 | 146061 |
| 2023-11-29 | 54.83 | $8.22 | 162440 |
| 2023-11-28 | 54.95 | $8.23 | 312700 |
| 2023-11-27 | 56.70 | $8.38 | 225259 |
| 2023-11-24 | 55.90 | $8.29 | 219346 |
| 2023-11-22 | 55.02 | $8.19 | 209500 |
| 2023-11-21 | 55.97 | $8.28 | 535160 |
| 2023-11-20 | 54.39 | $8.09 | 424026 |
| 2023-11-17 | 54.68 | $8.12 | 543600 |
| 2023-11-16 | 55.54 | $8.21 | 719000 |
| 2023-11-15 | 63.66 | $8.98 | 672400 |
| 2023-11-14 | 69.70 | $9.46 | 2.2M |
| 2023-11-13 | 40.62 | $6.85 | 521500 |
| 2023-11-10 | 49.21 | $7.35 | 553549 |
| 2023-11-09 | 50.43 | $7.41 | 883500 |
| 2023-11-08 | 50.63 | $7.42 | 290830 |
| 2023-11-07 | 47.70 | $7.27 | 300318 |
| 2023-11-06 | 50.15 | $7.40 | 165828 |
| 2023-11-03 | 50.91 | $7.44 | 511600 |
| 2023-11-02 | 51.10 | $7.45 | 198600 |
| 2023-11-01 | 51.10 | $7.45 | 140437 |
| 2023-10-31 | 51.78 | $7.49 | 246247 |
| 2023-10-30 | 52.11 | $7.51 | 322600 |
| 2023-10-27 | 49.19 | $7.32 | 296120 |
| 2023-10-26 | 49.80 | $7.36 | 267900 |
| 2023-10-25 | 50.69 | $7.42 | 179643 |
| 2023-10-24 | 49.69 | $7.35 | 198103 |
| 2023-10-23 | 49.14 | $7.31 | 324132 |
| 2023-10-20 | 50.88 | $7.44 | 300500 |
| 2023-10-19 | 51.41 | $7.48 | 283700 |
| 2023-10-18 | 52.45 | $7.56 | 371002 |
| 2023-10-17 | 51.64 | $7.49 | 173100 |
| 2023-10-16 | 51.76 | $7.50 | 223140 |
| 2023-10-13 | 51.76 | $7.50 | 311500 |
| 2023-10-12 | 50.18 | $7.35 | 239000 |
| 2023-10-11 | 51.35 | $7.46 | 225500 |
| 2023-10-10 | 51.76 | $7.50 | 246208 |
| 2023-10-09 | 51.48 | $7.47 | 232500 |
| 2023-10-06 | 51.22 | $7.44 | 168752 |
| 2023-10-05 | 50.52 | $7.36 | 247200 |
| 2023-10-04 | 52.20 | $7.55 | 540177 |
| 2023-10-03 | 48.43 | $7.11 | 318300 |
| 2023-10-02 | 48.93 | $7.17 | 568149 |
| 2023-09-29 | 50.50 | $7.36 | 2.2M |
| 2023-09-28 | 50.66 | $7.38 | 2.4M |
| 2023-09-27 | 66.47 | $8.94 | 687900 |
| 2023-09-26 | 64.45 | $8.64 | 649453 |
| 2023-09-25 | 68.94 | $8.98 | 2.4M |
| 2023-09-22 | 55.64 | $7.44 | 163200 |
| 2023-09-21 | 54.31 | $7.33 | 234401 |
| 2023-09-20 | 55.90 | $7.44 | 286008 |
| 2023-09-19 | 59.83 | $7.70 | 173902 |
| 2023-09-18 | 59.10 | $7.63 | 222448 |
| 2023-09-15 | 59.69 | $7.67 | 370786 |
| 2023-09-14 | 62.21 | $7.84 | 460822 |
| 2023-09-13 | 60.92 | $7.70 | 302245 |
| 2023-09-12 | 60.74 | $7.68 | 180647 |
| 2023-09-11 | 61.14 | $7.71 | 387316 |
| 2023-09-08 | 57.94 | $7.35 | 263043 |
| 2023-09-07 | 56.12 | $7.16 | 291736 |
| 2023-09-06 | 56.25 | $7.17 | 290700 |
| 2023-09-05 | 60.87 | $7.54 | 339600 |
| 2023-09-01 | 63.69 | $7.75 | 264700 |
| 2023-08-31 | 61.68 | $7.50 | 241049 |
| 2023-08-30 | 65.40 | $7.77 | 398975 |
| 2023-08-29 | 63.22 | $7.49 | 438265 |
| 2023-08-28 | 61.74 | $7.31 | 493221 |
| 2023-08-25 | 61.58 | $7.29 | 161300 |
| 2023-08-24 | 61.83 | $7.31 | 145025 |
| 2023-08-23 | 64.05 | $7.49 | 180200 |
| 2023-08-22 | 62.11 | $7.22 | 275150 |
| 2023-08-21 | 66.93 | $7.60 | 302812 |
| 2023-08-18 | 71.37 | $7.92 | 246903 |
| 2023-08-17 | 69.70 | $7.64 | 316000 |
| 2023-08-16 | 72.87 | $7.86 | 344400 |
| 2023-08-15 | 78.74 | $8.24 | 272900 |
| 2023-08-14 | 77.32 | $7.93 | 740026 |
| 2023-08-11 | 76.85 | $7.83 | 1.1M |
| 2023-08-10 | 78.88 | $7.96 | 2.4M |
| 2023-08-09 | 75.31 | $7.21 | 1.7M |
| 2023-08-08 | 62.64 | $5.63 | 100725 |
| 2023-08-07 | 63.23 | $5.66 | 195900 |
| 2023-08-04 | 59.65 | $5.36 | 129922 |
| 2023-08-03 | 61.35 | $5.45 | 162200 |
| 2023-08-02 | 56.94 | $5.11 | 79999 |
| 2023-08-01 | 62.08 | $5.37 | 167803 |
| 2023-07-31 | 61.19 | $5.30 | 226538 |
| 2023-07-28 | 60.68 | $5.26 | 195798 |
| 2023-07-27 | 54.82 | $4.84 | 70100 |
| 2023-07-26 | 57.54 | $4.98 | 49600 |
| 2023-07-25 | 57.39 | $4.97 | 71520 |
| 2023-07-24 | 54.94 | $4.80 | 109800 |
| 2023-07-21 | 56.76 | $4.90 | 177751 |
| 2023-07-20 | 52.56 | $4.62 | 53000 |
| 2023-07-19 | 50.61 | $4.50 | 68800 |
| 2023-07-18 | 50.29 | $4.48 | 93209 |
| 2023-07-17 | 46.63 | $4.26 | 64400 |
| 2023-07-14 | 44.69 | $4.15 | 85335 |
| 2023-07-13 | 46.89 | $4.30 | 111530 |
| 2023-07-12 | 47.34 | $4.33 | 90333 |
| 2023-07-11 | 48.50 | $4.41 | 80112 |
| 2023-07-10 | 47.11 | $4.32 | 274447 |
| 2023-07-07 | 41.08 | $3.96 | 244800 |
| 2023-07-06 | 43.43 | $4.14 | 227300 |
| 2023-07-05 | 44.65 | $4.23 | 178206 |
| 2023-07-03 | 47.00 | $4.40 | 78737 |
| 2023-06-30 | 47.85 | $4.46 | 164383 |
| 2023-06-29 | 48.97 | $4.54 | 113712 |
| 2023-06-28 | 49.94 | $4.61 | 129100 |
| 2023-06-27 | 49.39 | $4.57 | 266700 |
| 2023-06-26 | 51.80 | $4.75 | 427000 |
| 2023-06-23 | 49.73 | $4.59 | 2.6M |
| 2023-06-22 | 51.30 | $4.71 | 211958 |
| 2023-06-21 | 50.69 | $4.66 | 173248 |
| 2023-06-20 | 50.33 | $4.63 | 352341 |
| 2023-06-16 | 49.40 | $4.55 | 402445 |
| 2023-06-15 | 46.29 | $4.29 | 279549 |
| 2023-06-14 | 47.79 | $4.43 | 204400 |
| 2023-06-13 | 50.22 | $4.65 | 239516 |
| 2023-06-12 | 53.39 | $4.92 | 178200 |
| 2023-06-09 | 55.48 | $5.09 | 108240 |
| 2023-06-08 | 57.88 | $5.28 | 106900 |
| 2023-06-07 | 57.79 | $5.27 | 138000 |
| 2023-06-06 | 57.17 | $5.20 | 137000 |
| 2023-06-05 | 56.39 | $5.11 | 161100 |
| 2023-06-02 | 57.95 | $5.25 | 284600 |
| 2023-06-01 | 61.05 | $5.52 | 364000 |
| 2023-05-31 | 59.05 | $5.26 | 114300 |
| 2023-05-30 | 58.19 | $5.15 | 152493 |
| 2023-05-26 | 59.38 | $5.26 | 144237 |
| 2023-05-25 | 60.55 | $5.37 | 179300 |
| 2023-05-24 | 63.95 | $5.68 | 302370 |
| 2023-05-23 | 70.36 | $6.21 | 552300 |
| 2023-05-22 | 71.12 | $6.27 | 506585 |
| 2023-05-19 | 68.16 | $5.73 | 367178 |
| 2023-05-18 | 64.78 | $5.20 | 261609 |
| 2023-05-17 | 65.91 | $5.29 | 502462 |
| 2023-05-16 | 66.03 | $5.30 | 1.3M |
| 2023-05-15 | 56.94 | $4.09 | 237944 |
| 2023-05-12 | 58.54 | $4.22 | 124812 |
| 2023-05-11 | 60.40 | $4.37 | 157305 |
| 2023-05-10 | 61.38 | $4.45 | 101200 |
| 2023-05-09 | 60.77 | $4.37 | 387774 |
| 2023-05-08 | 64.40 | $4.67 | 268628 |
| 2023-05-05 | 63.78 | $4.58 | 186800 |
| 2023-05-04 | 62.05 | $4.33 | 217245 |
| 2023-05-03 | 65.25 | $4.60 | 275200 |
| 2023-05-02 | 64.01 | $4.41 | 413900 |
| 2023-05-01 | 67.76 | $4.72 | 696900 |
| 2023-04-28 | 63.94 | $4.13 | 724900 |
| 2023-04-27 | 58.47 | $3.44 | 187029 |
| 2023-04-26 | 57.95 | $3.38 | 407473 |
| 2023-04-25 | 54.96 | $3.05 | 292909 |
| 2023-04-24 | 56.46 | $3.18 | 1.7M |
| 2023-04-21 | 51.86 | $2.70 | 1.4M |
| 2023-04-20 | 51.66 | $2.68 | 16.0M |
| 2023-04-19 | 39.13 | $1.65 | 4.3M |
| 2023-04-18 | 40.59 | $1.80 | 3.2M |
| 2023-04-17 | 67.14 | $3.48 | 76000 |
| 2023-04-14 | 63.50 | $3.21 | 42139 |
| 2023-04-13 | 66.62 | $3.33 | 76041 |
| 2023-04-12 | 64.40 | $3.17 | 228116 |
| 2023-04-11 | 67.88 | $3.30 | 131984 |
| 2023-04-10 | 63.73 | $3.01 | 59301 |
| 2023-04-06 | 63.26 | $2.98 | 73000 |
| 2023-04-05 | 59.64 | $2.76 | 74410 |
| 2023-04-04 | 64.29 | $2.93 | 126800 |
| 2023-04-03 | 61.79 | $2.78 | 45600 |
| 2023-03-31 | 62.91 | $2.82 | 98859 |
| 2023-03-30 | 61.42 | $2.73 | 75842 |
| 2023-03-29 | 59.17 | $2.60 | 72229 |
| 2023-03-28 | 56.98 | $2.48 | 54200 |
| 2023-03-27 | 56.98 | $2.48 | 67022 |
| 2023-03-24 | 57.91 | $2.52 | 69300 |
| 2023-03-23 | 57.75 | $2.51 | 150649 |
| 2023-03-22 | 55.42 | $2.37 | 31800 |
| 2023-03-21 | 57.35 | $2.46 | 97520 |
| 2023-03-20 | 55.73 | $2.36 | 126000 |
| 2023-03-17 | 54.91 | $2.31 | 354500 |
| 2023-03-16 | 58.39 | $2.48 | 72430 |
| 2023-03-15 | 59.01 | $2.51 | 159900 |
| 2023-03-14 | 58.87 | $2.50 | 122802 |
| 2023-03-13 | 57.92 | $2.43 | 388238 |
| 2023-03-10 | 58.10 | $2.44 | 138115 |
| 2023-03-09 | 65.36 | $2.81 | 136615 |
| 2023-03-08 | 65.25 | $2.80 | 167188 |
| 2023-03-07 | 64.38 | $2.72 | 172506 |
| 2023-03-06 | 63.51 | $2.64 | 698466 |
| 2023-03-03 | 63.29 | $2.62 | 951224 |
| 2023-03-02 | 55.25 | $1.97 | 260269 |
| 2023-03-01 | 52.83 | $1.81 | 58700 |
| 2023-02-28 | 52.68 | $1.80 | 95688 |
| 2023-02-27 | 52.09 | $1.76 | 148214 |
| 2023-02-24 | 54.33 | $1.90 | 306200 |
| 2023-02-23 | 50.89 | $1.66 | 123931 |
| 2023-02-22 | 48.76 | $1.52 | 256600 |
| 2023-02-21 | 47.52 | $1.44 | 390506 |
| 2023-02-17 | 50.88 | $1.67 | 457800 |
| 2023-02-16 | 51.03 | $1.68 | 334785 |
| 2023-02-15 | 52.79 | $1.80 | 2.9M |
| 2023-02-14 | 48.72 | $1.51 | 2.8M |
| 2023-02-13 | 42.01 | $1.10 | 2.6M |
| 2023-02-10 | 59.01 | $2.05 | 691807 |
| 2023-02-09 | 70.73 | $2.46 | 256802 |
| 2023-02-08 | 80.36 | $2.72 | 152331 |
| 2023-02-07 | 78.07 | $2.51 | 247748 |
| 2023-02-06 | 80.18 | $2.56 | 219251 |
| 2023-02-03 | 78.76 | $2.43 | 184599 |
| 2023-02-02 | 80.02 | $2.46 | 308482 |
| 2023-02-01 | 78.50 | $2.32 | 1.2M |
| 2023-01-31 | 71.79 | $1.86 | 211800 |
| 2023-01-30 | 73.69 | $1.90 | 254520 |
| 2023-01-27 | 73.69 | $1.90 | 199900 |
| 2023-01-26 | 73.53 | $1.89 | 150719 |
| 2023-01-25 | 72.91 | $1.85 | 142727 |
| 2023-01-24 | 71.49 | $1.76 | 303614 |
| 2023-01-23 | 71.17 | $1.74 | 178916 |
| 2023-01-20 | 70.38 | $1.69 | 521211 |
| 2023-01-19 | 75.48 | $1.82 | 364862 |
| 2023-01-18 | 71.91 | $1.58 | 263044 |
| 2023-01-17 | 67.18 | $1.33 | 356199 |
| 2023-01-13 | 75.93 | $1.51 | 265200 |
| 2023-01-12 | 71.41 | $1.28 | 177300 |
| 2023-01-11 | 75.50 | $1.35 | 560687 |
| 2023-01-10 | 72.27 | $1.20 | 340837 |
| 2023-01-09 | 68.59 | $1.06 | 84446 |
| 2023-01-06 | 66.49 | $0.99 | 101856 |
| 2023-01-05 | 67.70 | $1.01 | 149700 |
| 2023-01-04 | 67.70 | $1.01 | 80800 |
| 2023-01-03 | 67.42 | $1.00 | 186033 |
| 2022-12-30 | 70.84 | $1.06 | 296800 |
| 2022-12-29 | 59.91 | $0.72 | 274194 |
| 2022-12-28 | 65.76 | $0.81 | 160235 |
| 2022-12-27 | 65.00 | $0.79 | 275749 |
| 2022-12-23 | 71.97 | $0.88 | 446241 |
| 2022-12-22 | 85.72 | $1.02 | 947200 |
| 2022-12-21 | 77.15 | $0.72 | 400467 |
| 2022-12-20 | 72.81 | $0.64 | 566000 |
| 2022-12-19 | 61.12 | $0.50 | 225100 |
| 2022-12-16 | 60.87 | $0.50 | 613551 |
| 2022-12-15 | 59.83 | $0.49 | 394013 |
| 2022-12-14 | 59.83 | $0.49 | 370227 |
| 2022-12-13 | 58.75 | $0.48 | 405803 |
| 2022-12-12 | 54.72 | $0.45 | 431500 |
| 2022-12-09 | 37.19 | $0.34 | 167719 |
| 2022-12-08 | 39.17 | $0.35 | 105418 |
| 2022-12-07 | 35.93 | $0.34 | 85500 |
| 2022-12-06 | 29.08 | $0.31 | 70054 |
| 2022-12-05 | 29.42 | $0.32 | 95311 |
| 2022-12-02 | 31.24 | $0.33 | 130900 |
| 2022-12-01 | 28.77 | $0.32 | 99821 |
| 2022-11-30 | 28.19 | $0.32 | 106800 |
| 2022-11-29 | 28.19 | $0.32 | 154700 |
| 2022-11-28 | 25.15 | $0.31 | 126919 |
| 2022-11-25 | 23.38 | $0.30 | 158532 |
| 2022-11-23 | 23.74 | $0.31 | 122332 |
| 2022-11-22 | 24.03 | $0.31 | 207700 |
| 2022-11-21 | 24.12 | $0.31 | 369900 |
| 2022-11-18 | 26.37 | $0.34 | 68523 |
| 2022-11-17 | 26.63 | $0.35 | 57031 |
| 2022-11-16 | 27.67 | $0.36 | 97623 |
| 2022-11-15 | 23.81 | $0.34 | 126678 |
| 2022-11-14 | 23.81 | $0.34 | 327004 |
| 2022-11-11 | 20.74 | $0.32 | 181200 |
| 2022-11-10 | 22.14 | $0.35 | 79100 |
| 2022-11-09 | 22.25 | $0.35 | 276000 |
| 2022-11-08 | 24.80 | $0.39 | 158344 |
| 2022-11-07 | 25.19 | $0.40 | 53500 |
| 2022-11-04 | 25.62 | $0.41 | 67252 |
| 2022-11-03 | 25.71 | $0.41 | 93304 |
| 2022-11-02 | 24.50 | $0.40 | 56084 |
| 2022-11-01 | 25.25 | $0.41 | 90746 |
| 2022-10-31 | 24.16 | $0.41 | 61600 |
| 2022-10-28 | 23.40 | $0.40 | 264421 |
| 2022-10-27 | 24.37 | $0.42 | 135700 |
| 2022-10-26 | 23.89 | $0.42 | 96881 |
| 2022-10-25 | 24.18 | $0.43 | 54920 |
| 2022-10-24 | 23.59 | $0.42 | 98800 |
| 2022-10-21 | 24.12 | $0.43 | 80500 |
| 2022-10-20 | 26.11 | $0.48 | 111921 |
| 2022-10-19 | 26.96 | $0.50 | 34237 |
| 2022-10-18 | 27.31 | $0.51 | 61344 |
| 2022-10-17 | 26.11 | $0.50 | 41600 |
| 2022-10-14 | 25.90 | $0.49 | 79000 |
| 2022-10-13 | 26.99 | $0.52 | 77409 |
| 2022-10-12 | 28.66 | $0.56 | 49709 |
| 2022-10-11 | 28.93 | $0.57 | 54700 |
| 2022-10-10 | 31.23 | $0.62 | 73600 |
| 2022-10-07 | 31.47 | $0.62 | 24138 |
| 2022-10-06 | 31.87 | $0.63 | 63300 |
| 2022-10-05 | 29.66 | $0.61 | 146100 |
| 2022-10-04 | 33.91 | $0.70 | 105200 |
| 2022-10-03 | 33.34 | $0.69 | 202722 |
| 2022-09-30 | 27.93 | $0.64 | 61540 |
| 2022-09-29 | 24.65 | $0.61 | 107035 |
| 2022-09-28 | 26.49 | $0.66 | 76602 |
| 2022-09-27 | 27.05 | $0.67 | 56600 |
| 2022-09-26 | 28.12 | $0.70 | 13400 |
| 2022-09-23 | 28.71 | $0.71 | 89818 |
| 2022-09-22 | 31.60 | $0.78 | 22339 |
| 2022-09-21 | 32.99 | $0.81 | 14255 |
| 2022-09-20 | 33.08 | $0.81 | 156839 |
| 2022-09-19 | 35.05 | $0.86 | 42600 |
| 2022-09-16 | 35.65 | $0.87 | 63500 |
| 2022-09-15 | 34.95 | $0.86 | 77509 |
| 2022-09-14 | 35.38 | $0.87 | 31703 |
| 2022-09-13 | 35.00 | $0.87 | 68100 |
| 2022-09-12 | 35.64 | $0.88 | 123508 |
| 2022-09-09 | 36.33 | $0.90 | 113800 |
| 2022-09-08 | 36.85 | $0.91 | 206614 |
| 2022-09-07 | 38.34 | $0.95 | 214000 |
| 2022-09-06 | 40.13 | $0.99 | 66615 |
| 2022-09-02 | 40.88 | $1.01 | 68300 |
| 2022-09-01 | 40.88 | $1.01 | 63944 |
| 2022-08-31 | 40.88 | $1.01 | 98129 |
| 2022-08-30 | 44.01 | $1.09 | 85629 |
| 2022-08-29 | 47.00 | $1.16 | 61400 |
| 2022-08-26 | 48.81 | $1.20 | 122424 |
| 2022-08-25 | 47.86 | $1.18 | 354244 |
| 2022-08-24 | 41.11 | $1.05 | 113700 |
| 2022-08-23 | 39.39 | $1.02 | 78900 |
| 2022-08-22 | 38.25 | $1.00 | 52410 |
| 2022-08-19 | 38.95 | $1.02 | 52611 |
| 2022-08-18 | 40.34 | $1.06 | 40337 |
| 2022-08-17 | 39.31 | $1.04 | 101446 |
| 2022-08-16 | 39.97 | $1.06 | 82213 |
| 2022-08-15 | 40.61 | $1.08 | 60400 |
| 2022-08-12 | 41.25 | $1.10 | 98551 |
| 2022-08-11 | 43.16 | $1.16 | 82800 |
| 2022-08-10 | 43.16 | $1.16 | 272347 |
| 2022-08-09 | 36.99 | $1.02 | 334816 |
| 2022-08-08 | 44.94 | $1.26 | 427017 |
| 2022-08-05 | 33.66 | $1.06 | 148084 |
| 2022-08-04 | 28.81 | $0.99 | 121244 |
| 2022-08-03 | 25.94 | $0.95 | 329246 |
| 2022-08-02 | 29.04 | $1.06 | 106616 |
| 2022-08-01 | 30.31 | $1.10 | 110600 |
| 2022-07-29 | 30.62 | $1.11 | 50309 |
| 2022-07-28 | 30.62 | $1.11 | 181900 |
| 2022-07-27 | 31.21 | $1.13 | 101546 |
| 2022-07-26 | 28.61 | $1.09 | 155400 |
| 2022-07-25 | 29.13 | $1.11 | 151400 |
| 2022-07-22 | 30.18 | $1.15 | 198801 |
| 2022-07-21 | 33.01 | $1.25 | 86700 |
| 2022-07-20 | 33.61 | $1.27 | 71500 |
| 2022-07-19 | 33.90 | $1.28 | 80649 |
| 2022-07-18 | 32.79 | $1.26 | 311744 |
| 2022-07-15 | 34.73 | $1.33 | 93300 |
| 2022-07-14 | 36.49 | $1.39 | 179900 |
| 2022-07-13 | 30.96 | $1.29 | 152616 |
| 2022-07-12 | 32.86 | $1.36 | 105800 |
| 2022-07-11 | 33.14 | $1.37 | 336033 |
| 2022-07-08 | 36.01 | $1.47 | 28605 |
| 2022-07-07 | 36.62 | $1.49 | 57300 |
| 2022-07-06 | 32.88 | $1.42 | 129607 |
| 2022-07-05 | 34.83 | $1.49 | 128600 |
| 2022-07-01 | 33.21 | $1.46 | 120300 |
| 2022-06-30 | 36.04 | $1.56 | 105000 |
| 2022-06-29 | 33.35 | $1.51 | 117820 |
| 2022-06-28 | 35.33 | $1.58 | 99700 |
| 2022-06-27 | 36.81 | $1.63 | 149117 |
| 2022-06-24 | 38.34 | $1.68 | 2.5M |
| 2022-06-23 | 39.59 | $1.72 | 143704 |
| 2022-06-22 | 40.22 | $1.74 | 137535 |
| 2022-06-21 | 40.83 | $1.76 | 190808 |
| 2022-06-17 | 38.61 | $1.71 | 265134 |
| 2022-06-16 | 37.73 | $1.69 | 254900 |
| 2022-06-15 | 40.21 | $1.78 | 135600 |
| 2022-06-14 | 41.36 | $1.82 | 139527 |
| 2022-06-13 | 41.36 | $1.82 | 91100 |
| 2022-06-10 | 44.20 | $1.92 | 169405 |
| 2022-06-09 | 45.70 | $1.97 | 146643 |
| 2022-06-08 | 43.89 | $1.92 | 140009 |
| 2022-06-07 | 46.53 | $2.01 | 277900 |
| 2022-06-06 | 38.31 | $1.80 | 184908 |
| 2022-06-03 | 35.15 | $1.73 | 133100 |
| 2022-06-02 | 35.15 | $1.73 | 124410 |
| 2022-06-01 | 32.48 | $1.67 | 182821 |
| 2022-05-31 | 33.35 | $1.71 | 144000 |
| 2022-05-27 | 32.92 | $1.70 | 101306 |
| 2022-05-26 | 33.75 | $1.74 | 128467 |
| 2022-05-25 | 32.55 | $1.71 | 84300 |
| 2022-05-24 | 31.37 | $1.68 | 117811 |
| 2022-05-23 | 30.21 | $1.65 | 163600 |
| 2022-05-20 | 26.67 | $1.56 | 210400 |
| 2022-05-19 | 28.50 | $1.68 | 206500 |
| 2022-05-18 | 26.91 | $1.64 | 145800 |
| 2022-05-17 | 27.79 | $1.70 | 149855 |
| 2022-05-16 | 26.65 | $1.67 | 554456 |
| 2022-05-13 | 21.99 | $1.55 | 277600 |
| 2022-05-12 | 22.91 | $1.63 | 255700 |
| 2022-05-11 | 17.12 | $1.49 | 527580 |
| 2022-05-10 | 12.67 | $1.39 | 1.1M |
| 2022-05-09 | 22.37 | $2.24 | 198400 |
| 2022-05-06 | 22.76 | $2.26 | 191126 |
| 2022-05-05 | 23.95 | $2.32 | 123111 |
| 2022-05-04 | 20.67 | $2.27 | 263600 |
| 2022-05-03 | 21.01 | $2.29 | 208900 |
| 2022-05-02 | 17.08 | $2.23 | 655535 |
| 2022-04-29 | 17.93 | $2.29 | 329946 |
| 2022-04-28 | 20.69 | $2.46 | 213407 |
| 2022-04-27 | 22.02 | $2.53 | 149900 |
| 2022-04-26 | 22.41 | $2.55 | 165300 |
| 2022-04-25 | 25.66 | $2.70 | 376900 |
| 2022-04-22 | 25.89 | $2.71 | 145400 |
| 2022-04-21 | 28.67 | $2.82 | 106800 |
| 2022-04-20 | 28.93 | $2.83 | 124700 |
| 2022-04-19 | 27.65 | $2.81 | 115600 |
| 2022-04-18 | 28.38 | $2.84 | 167125 |
| 2022-04-14 | 31.26 | $2.95 | 72700 |
| 2022-04-13 | 32.10 | $2.98 | 93900 |
| 2022-04-12 | 33.83 | $3.04 | 217300 |
| 2022-04-11 | 31.49 | $3.00 | 124040 |
| 2022-04-08 | 29.72 | $2.97 | 181714 |
| 2022-04-07 | 29.14 | $2.96 | 334333 |
| 2022-04-06 | 29.84 | $2.99 | 363100 |
| 2022-04-05 | 30.54 | $3.02 | 505400 |
| 2022-04-04 | 32.21 | $3.09 | 642922 |
| 2022-04-01 | 33.72 | $3.15 | 369800 |
| 2022-03-31 | 38.24 | $3.31 | 109900 |
| 2022-03-30 | 37.24 | $3.29 | 124636 |
| 2022-03-29 | 41.38 | $3.42 | 90200 |
| 2022-03-28 | 39.91 | $3.39 | 88200 |
| 2022-03-25 | 43.34 | $3.49 | 100800 |
| 2022-03-24 | 44.80 | $3.53 | 47100 |
| 2022-03-23 | 43.44 | $3.50 | 45800 |
| 2022-03-22 | 43.44 | $3.50 | 64500 |
| 2022-03-21 | 44.77 | $3.54 | 54216 |
| 2022-03-18 | 46.45 | $3.59 | 159842 |
| 2022-03-17 | 43.63 | $3.52 | 59300 |
| 2022-03-16 | 43.23 | $3.51 | 143000 |
| 2022-03-15 | 40.37 | $3.44 | 70901 |
| 2022-03-14 | 41.80 | $3.49 | 162415 |
| 2022-03-11 | 42.37 | $3.51 | 70900 |
| 2022-03-10 | 41.23 | $3.48 | 90907 |
| 2022-03-09 | 42.29 | $3.52 | 42743 |
| 2022-03-08 | 39.33 | $3.44 | 126104 |
| 2022-03-07 | 36.22 | $3.36 | 131800 |
| 2022-03-04 | 37.59 | $3.42 | 106439 |
| 2022-03-03 | 37.21 | $3.41 | 165800 |
| 2022-03-02 | 38.09 | $3.45 | 105800 |
| 2022-03-01 | 35.94 | $3.39 | 129900 |
| 2022-02-28 | 42.18 | $3.66 | 123711 |
| 2022-02-25 | 42.18 | $3.66 | 64500 |
| 2022-02-24 | 39.74 | $3.59 | 189100 |
| 2022-02-23 | 38.68 | $3.56 | 145195 |
| 2022-02-22 | 37.64 | $3.53 | 104137 |
| 2022-02-18 | 38.25 | $3.56 | 109600 |
| 2022-02-17 | 40.79 | $3.68 | 137700 |
| 2022-02-16 | 42.81 | $3.77 | 154643 |
| 2022-02-15 | 40.31 | $3.69 | 223748 |
| 2022-02-14 | 35.28 | $3.54 | 368732 |
| 2022-02-11 | 41.23 | $3.81 | 254700 |
| 2022-02-10 | 46.78 | $4.01 | 90500 |
| 2022-02-09 | 44.66 | $3.95 | 75400 |
| 2022-02-08 | 46.11 | $4.00 | 123500 |
| 2022-02-07 | 40.18 | $3.84 | 298733 |
| 2022-02-04 | 40.71 | $3.86 | 152911 |
| 2022-02-03 | 41.49 | $3.89 | 144300 |
| 2022-02-02 | 43.90 | $3.98 | 58000 |
| 2022-02-01 | 45.00 | $4.02 | 62445 |
| 2022-01-31 | 45.55 | $4.04 | 73824 |
| 2022-01-28 | 41.16 | $3.91 | 67900 |
| 2022-01-27 | 39.74 | $3.87 | 71500 |
| 2022-01-26 | 41.65 | $3.95 | 63613 |
| 2022-01-25 | 46.12 | $4.12 | 69149 |
| 2022-01-24 | 44.46 | $4.07 | 173200 |
| 2022-01-21 | 37.48 | $3.88 | 131400 |
| 2022-01-20 | 37.71 | $3.89 | 104619 |
| 2022-01-19 | 38.88 | $3.94 | 159412 |
| 2022-01-18 | 42.37 | $4.08 | 114538 |
| 2022-01-14 | 48.93 | $4.30 | 54400 |
| 2022-01-13 | 49.59 | $4.32 | 101800 |
| 2022-01-12 | 48.93 | $4.30 | 77836 |
| 2022-01-11 | 48.93 | $4.30 | 105410 |
| 2022-01-10 | 51.03 | $4.37 | 51049 |
| 2022-01-07 | 51.03 | $4.37 | 39700 |
| 2022-01-06 | 49.64 | $4.32 | 96700 |
| 2022-01-05 | 51.59 | $4.39 | 63717 |
| 2022-01-04 | 53.30 | $4.45 | 78724 |
| 2022-01-03 | 53.30 | $4.45 | 40516 |
| 2021-12-31 | 50.59 | $4.34 | 110800 |
| 2021-12-30 | 47.99 | $4.24 | 116610 |
| 2021-12-29 | 51.33 | $4.37 | 103600 |
| 2021-12-28 | 50.58 | $4.34 | 143600 |
| 2021-12-27 | 51.85 | $4.39 | 81600 |
| 2021-12-23 | 50.43 | $4.33 | 65541 |
| 2021-12-22 | 48.50 | $4.25 | 62300 |
| 2021-12-21 | 48.02 | $4.23 | 65705 |
| 2021-12-20 | 46.12 | $4.15 | 121634 |
| 2021-12-17 | 47.78 | $4.23 | 195000 |
| 2021-12-16 | 49.48 | $4.31 | 106213 |
| 2021-12-15 | 49.69 | $4.32 | 130344 |
| 2021-12-14 | 48.01 | $4.24 | 228100 |
| 2021-12-13 | 47.81 | $4.23 | 190837 |
| 2021-12-10 | 50.27 | $4.36 | 83100 |
| 2021-12-09 | 52.03 | $4.45 | 98820 |
| 2021-12-08 | 54.24 | $4.56 | 91618 |
| 2021-12-07 | 54.64 | $4.58 | 119400 |
| 2021-12-06 | 55.61 | $4.63 | 144505 |
| 2021-12-03 | 51.14 | $4.36 | 145549 |
| 2021-12-02 | 52.63 | $4.44 | 84846 |
| 2021-12-01 | 49.11 | $4.24 | 191617 |
| 2021-11-30 | 47.04 | $4.13 | 107000 |
| 2021-11-29 | 49.47 | $4.27 | 130800 |
| 2021-11-26 | 51.26 | $4.37 | 118900 |
| 2021-11-24 | 55.04 | $4.57 | 135147 |
| 2021-11-23 | 57.89 | $4.71 | 83700 |
| 2021-11-22 | 57.89 | $4.71 | 92800 |
| 2021-11-19 | 56.44 | $4.61 | 97400 |
| 2021-11-18 | 58.74 | $4.73 | 146624 |
| 2021-11-17 | 55.89 | $4.53 | 157111 |
| 2021-11-16 | 59.40 | $4.71 | 130100 |
| 2021-11-15 | 63.85 | $4.92 | 190400 |
| 2021-11-12 | 66.09 | $5.02 | 368100 |
| 2021-11-11 | 57.44 | $4.41 | 165546 |
| 2021-11-10 | 54.93 | $4.27 | 86200 |
| 2021-11-09 | 56.28 | $4.33 | 94912 |
| 2021-11-08 | 56.95 | $4.36 | 129700 |
| 2021-11-05 | 56.46 | $4.33 | 152364 |
| 2021-11-04 | 52.72 | $4.11 | 188447 |
| 2021-11-03 | 56.05 | $4.27 | 117111 |
| 2021-11-02 | 54.34 | $4.17 | 151424 |
| 2021-11-01 | 53.65 | $4.13 | 215702 |
| 2021-10-29 | 47.90 | $3.82 | 235537 |
| 2021-10-28 | 49.21 | $3.89 | 204500 |
| 2021-10-27 | 47.45 | $3.80 | 137500 |
| 2021-10-26 | 46.67 | $3.76 | 268759 |
| 2021-10-25 | 49.09 | $3.90 | 714752 |
| 2021-10-22 | 59.56 | $4.40 | 183402 |
| 2021-10-21 | 59.80 | $4.41 | 244830 |
| 2021-10-20 | 56.98 | $4.24 | 282800 |
| 2021-10-19 | 49.42 | $3.86 | 274960 |
| 2021-10-18 | 51.69 | $3.96 | 247909 |
| 2021-10-15 | 53.08 | $4.02 | 190500 |
| 2021-10-14 | 56.96 | $4.18 | 140800 |
| 2021-10-13 | 58.22 | $4.23 | 139928 |
| 2021-10-12 | 58.22 | $4.23 | 172011 |
| 2021-10-11 | 58.93 | $4.26 | 369800 |
| 2021-10-08 | 63.31 | $4.44 | 388600 |
| 2021-10-07 | 57.27 | $4.08 | 314913 |
| 2021-10-06 | 59.60 | $4.17 | 285700 |
| 2021-10-05 | 56.22 | $3.99 | 455816 |
| 2021-10-04 | 54.82 | $3.92 | 425746 |
| 2021-10-01 | 52.12 | $3.79 | 387400 |
| 2021-09-30 | 48.53 | $3.63 | 377905 |
| 2021-09-29 | 47.59 | $3.59 | 289400 |
| 2021-09-28 | 44.48 | $3.46 | 569903 |
| 2021-09-27 | 48.25 | $3.64 | 682600 |
| 2021-09-24 | 44.26 | $3.48 | 863041 |
| 2021-09-23 | 45.30 | $3.53 | 343100 |
| 2021-09-22 | 40.25 | $3.34 | 391900 |
| 2021-09-21 | 35.80 | $3.19 | 353227 |
| 2021-09-20 | 37.02 | $3.26 | 582818 |
| 2021-09-17 | 33.65 | $3.15 | 5.2M |
| 2021-09-16 | 20.81 | $2.80 | 647159 |
| 2021-09-15 | 21.72 | $2.88 | 521515 |
| 2021-09-14 | 22.91 | $2.98 | 365223 |
| 2021-09-13 | 23.91 | $3.06 | 431100 |
| 2021-09-10 | 24.94 | $3.14 | 472347 |
| 2021-09-09 | 26.01 | $3.22 | 403818 |
| 2021-09-08 | 28.00 | $3.36 | 275936 |
| 2021-09-07 | 28.15 | $3.37 | 475338 |
| 2021-09-03 | 33.86 | $3.71 | 187016 |
| 2021-09-02 | 33.10 | $3.69 | 91931 |
| 2021-09-01 | 34.03 | $3.74 | 92001 |
| 2021-08-31 | 35.35 | $3.81 | 48429 |
| 2021-08-30 | 33.96 | $3.77 | 80123 |
| 2021-08-27 | 39.15 | $4.03 | 158978 |
| 2021-08-26 | 25.92 | $3.71 | 118741 |
| 2021-08-25 | 26.96 | $3.77 | 74109 |
| 2021-08-24 | 27.67 | $3.81 | 70018 |
| 2021-08-23 | 28.38 | $3.85 | 66547 |
| 2021-08-20 | 25.67 | $3.79 | 96125 |
| 2021-08-19 | 26.63 | $3.85 | 95543 |
| 2021-08-18 | 28.83 | $3.98 | 99114 |
| 2021-08-17 | 29.19 | $4.00 | 76345 |
| 2021-08-16 | 30.06 | $4.05 | 80800 |
| 2021-08-13 | 30.94 | $4.10 | 75042 |
| 2021-08-12 | 31.12 | $4.11 | 86222 |
| 2021-08-11 | 31.62 | $4.14 | 91325 |
| 2021-08-10 | 26.73 | $4.01 | 205600 |
| 2021-08-09 | 24.76 | $3.96 | 123611 |
| 2021-08-06 | 27.57 | $4.16 | 119947 |
| 2021-08-05 | 25.57 | $4.11 | 195640 |
| 2021-08-04 | 27.45 | $4.24 | 132546 |
| 2021-08-03 | 27.59 | $4.25 | 130425 |
| 2021-08-02 | 29.73 | $4.39 | 57005 |
| 2021-07-30 | 29.36 | $4.38 | 80200 |
| 2021-07-29 | 30.75 | $4.47 | 162300 |
| 2021-07-28 | 27.11 | $4.37 | 132427 |
| 2021-07-27 | 18.58 | $4.16 | 98508 |
| 2021-07-26 | 19.84 | $4.28 | 118000 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-73.98
2026-07-24
Close Price
$10.28
Vol: 230941
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-53.50
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-24 | -73.98 | $10.28 | 230941 |
| 2026-07-23 | -88.78 | $9.99 | 228243 |
| 2026-07-22 | -94.71 | $9.94 | 204210 |
| 2026-07-21 | -90.59 | $10.19 | 273437 |
| 2026-07-20 | -83.53 | $10.31 | 213139 |
| 2026-07-17 | -87.06 | $10.25 | 185300 |
| 2026-07-16 | -80.00 | $10.37 | 402500 |
| 2026-07-15 | -98.77 | $10.13 | 382400 |
| 2026-07-14 | -62.94 | $10.83 | 154800 |
| 2026-07-13 | -39.16 | $11.17 | 190056 |
| 2026-07-10 | -39.16 | $11.17 | 241311 |
| 2026-07-09 | -36.67 | $11.18 | 188870 |
| 2026-07-08 | -10.60 | $11.57 | 150200 |
| 2026-07-07 | -13.46 | $11.52 | 212850 |
| 2026-07-06 | -23.17 | $11.35 | 197525 |
| 2026-07-02 | -10.98 | $11.54 | 283500 |
| 2026-07-01 | -1.88 | $11.38 | 270703 |
| 2026-06-30 | -7.19 | $11.10 | 466000 |
| 2026-06-29 | -7.19 | $11.10 | 517389 |
| 2026-06-26 | -3.60 | $11.15 | 1.3M |
| 2026-06-25 | -25.20 | $10.76 | 263000 |
| 2026-06-24 | -10.24 | $10.95 | 408700 |
| 2026-06-23 | -5.00 | $10.95 | 289600 |
| 2026-06-22 | -23.33 | $10.73 | 302497 |
| 2026-06-18 | -42.50 | $10.50 | 328803 |
| 2026-06-17 | -49.25 | $10.49 | 245340 |
| 2026-06-16 | -48.63 | $10.56 | 254516 |
| 2026-06-15 | -62.33 | $10.36 | 211900 |
| 2026-06-12 | -56.16 | $10.45 | 282910 |
| 2026-06-11 | -56.85 | $10.44 | 311011 |
| 2026-06-10 | -56.85 | $10.44 | 276000 |
| 2026-06-09 | -69.18 | $10.26 | 252900 |
| 2026-06-08 | -72.60 | $10.21 | 205537 |
| 2026-06-05 | -67.81 | $10.28 | 310239 |
| 2026-06-04 | -80.82 | $10.09 | 419309 |
| 2026-06-03 | -94.08 | $9.89 | 539643 |
| 2026-06-02 | -70.42 | $10.43 | 288532 |
| 2026-06-01 | -68.08 | $10.48 | 250900 |
| 2026-05-29 | -69.77 | $10.45 | 305900 |
| 2026-05-28 | -66.51 | $10.52 | 280748 |
| 2026-05-27 | -61.34 | $10.72 | 311021 |
| 2026-05-26 | -60.80 | $10.78 | 267021 |
| 2026-05-22 | -60.00 | $10.80 | 301317 |
| 2026-05-21 | -58.00 | $10.85 | 391024 |
| 2026-05-20 | -54.40 | $10.94 | 197206 |
| 2026-05-19 | -49.60 | $11.06 | 155800 |
| 2026-05-18 | -49.60 | $11.06 | 175629 |
| 2026-05-15 | -58.00 | $10.85 | 368238 |
| 2026-05-14 | -66.80 | $10.63 | 235511 |
| 2026-05-13 | -62.40 | $10.74 | 318136 |
| 2026-05-12 | -68.40 | $10.59 | 532000 |
| 2026-05-11 | -85.20 | $10.17 | 223311 |
| 2026-05-08 | -70.80 | $10.53 | 281100 |
| 2026-05-07 | -58.00 | $10.85 | 401500 |
| 2026-05-06 | -74.40 | $10.44 | 857100 |
| 2026-05-05 | -46.24 | $11.87 | 139798 |
| 2026-05-04 | -48.15 | $11.65 | 111500 |
| 2026-05-01 | -35.29 | $11.82 | 91500 |
| 2026-04-30 | -23.53 | $11.90 | 85500 |
| 2026-04-29 | -26.47 | $11.85 | 116913 |
| 2026-04-28 | -2.94 | $12.25 | 216028 |
| 2026-04-27 | -5.00 | $12.12 | 168100 |
| 2026-04-24 | -5.96 | $12.02 | 171042 |
| 2026-04-23 | -11.26 | $11.94 | 91800 |
| 2026-04-22 | -28.48 | $11.68 | 113922 |
| 2026-04-21 | -16.56 | $11.86 | 84400 |
| 2026-04-20 | -11.92 | $11.93 | 211230 |
| 2026-04-17 | -2.96 | $11.91 | 167500 |
| 2026-04-16 | -6.98 | $11.80 | 184000 |
| 2026-04-15 | -5.04 | $11.73 | 362500 |
| 2026-04-14 | -14.29 | $11.62 | 132033 |
| 2026-04-13 | -26.05 | $11.48 | 126800 |
| 2026-04-10 | -26.89 | $11.47 | 112232 |
| 2026-04-09 | -5.04 | $11.73 | 211843 |
| 2026-04-08 | -12.00 | $11.48 | 192120 |
| 2026-04-07 | -38.89 | $11.26 | 183300 |
| 2026-04-06 | -52.78 | $11.11 | 147904 |
| 2026-04-02 | -65.74 | $10.97 | 139000 |
| 2026-04-01 | -98.59 | $10.99 | 124427 |
| 2026-03-31 | -66.20 | $11.25 | 117033 |
| 2026-03-30 | -57.75 | $11.31 | 84600 |
| 2026-03-27 | -83.10 | $11.13 | 122638 |
| 2026-03-26 | -32.39 | $11.49 | 101727 |
| 2026-03-25 | -43.66 | $11.41 | 145900 |
| 2026-03-24 | -45.16 | $11.30 | 137000 |
| 2026-03-23 | -34.29 | $11.36 | 152300 |
| 2026-03-20 | -55.00 | $11.06 | 271529 |
| 2026-03-19 | -46.81 | $11.06 | 123800 |
| 2026-03-18 | -31.91 | $11.27 | 183700 |
| 2026-03-17 | -21.28 | $11.42 | 119100 |
| 2026-03-16 | -25.53 | $11.36 | 122100 |
| 2026-03-13 | -29.08 | $11.31 | 110900 |
| 2026-03-12 | -29.79 | $11.30 | 171600 |
| 2026-03-11 | -41.13 | $11.14 | 238169 |
| 2026-03-10 | -9.93 | $11.58 | 284737 |
| 2026-03-09 | -15.60 | $11.50 | 210300 |
| 2026-03-06 | -6.38 | $11.63 | 302800 |
| 2026-03-05 | -6.38 | $11.63 | 327736 |
| 2026-03-04 | -2.84 | $11.68 | 248448 |
| 2026-03-03 | -6.52 | $11.60 | 299900 |
| 2026-03-02 | -2.38 | $11.54 | 303300 |
| 2026-02-27 | -14.29 | $11.39 | 295500 |
| 2026-02-26 | -16.67 | $11.36 | 400900 |
| 2026-02-25 | -23.20 | $11.27 | 422100 |
| 2026-02-24 | -40.80 | $11.05 | 720524 |
| 2026-02-23 | -69.60 | $10.69 | 436400 |
| 2026-02-20 | -53.60 | $10.89 | 558800 |
| 2026-02-19 | -47.76 | $11.13 | 476400 |
| 2026-02-18 | -65.67 | $11.01 | 285659 |
| 2026-02-17 | -23.88 | $11.29 | 436625 |
| 2026-02-13 | -48.33 | $11.09 | 219300 |
| 2026-02-12 | -56.72 | $11.07 | 291728 |
| 2026-02-11 | -58.21 | $11.06 | 196606 |
| 2026-02-10 | -46.27 | $11.14 | 229400 |
| 2026-02-09 | -70.15 | $10.98 | 204944 |
| 2026-02-06 | -42.39 | $11.31 | 246521 |
| 2026-02-05 | -55.66 | $11.25 | 286200 |
| 2026-02-04 | -62.26 | $11.18 | 434700 |
| 2026-02-03 | -72.64 | $11.07 | 276435 |
| 2026-02-02 | -58.49 | $11.22 | 212600 |
| 2026-01-30 | -77.12 | $11.05 | 304925 |
| 2026-01-29 | -90.69 | $10.97 | 217335 |
| 2026-01-28 | -98.53 | $10.81 | 192707 |
| 2026-01-27 | -96.57 | $10.85 | 154000 |
| 2026-01-26 | -93.23 | $11.03 | 104930 |
| 2026-01-23 | -91.67 | $11.06 | 160414 |
| 2026-01-22 | -87.25 | $11.16 | 182949 |
| 2026-01-21 | -83.57 | $11.24 | 260300 |
| 2026-01-20 | -93.93 | $11.03 | 183014 |
| 2026-01-16 | -92.13 | $11.07 | 216447 |
| 2026-01-15 | -83.80 | $11.25 | 191700 |
| 2026-01-14 | -81.94 | $11.29 | 235315 |
| 2026-01-13 | -95.65 | $11.08 | 142800 |
| 2026-01-12 | -92.75 | $11.27 | 125027 |
| 2026-01-09 | -90.67 | $11.31 | 204500 |
| 2026-01-08 | -70.47 | $11.70 | 187237 |
| 2026-01-07 | -89.64 | $11.33 | 142930 |
| 2026-01-06 | -98.96 | $11.15 | 169800 |
| 2026-01-05 | -92.13 | $11.42 | 203788 |
| 2026-01-02 | -96.00 | $11.38 | 239900 |
| 2025-12-31 | -37.39 | $12.63 | 199422 |
| 2025-12-30 | -43.48 | $12.56 | 147204 |
| 2025-12-29 | -45.31 | $12.48 | 89000 |
| 2025-12-26 | -40.63 | $12.54 | 103000 |
| 2025-12-24 | -29.69 | $12.68 | 45800 |
| 2025-12-23 | -27.34 | $12.71 | 79949 |
| 2025-12-22 | -11.54 | $12.88 | 101200 |
| 2025-12-19 | -17.49 | $12.74 | 193400 |
| 2025-12-18 | -1.60 | $13.03 | 159723 |
| 2025-12-17 | -5.33 | $12.78 | 139300 |
| 2025-12-16 | -3.55 | $12.81 | 115122 |
| 2025-12-15 | -2.96 | $12.82 | 168318 |
| 2025-12-12 | -2.61 | $12.67 | 96900 |
| 2025-12-11 | -2.65 | $12.65 | 173617 |
| 2025-12-10 | -17.83 | $12.24 | 211018 |
| 2025-12-09 | -21.71 | $12.19 | 110646 |
| 2025-12-08 | -42.64 | $11.92 | 111937 |
| 2025-12-05 | -27.91 | $12.11 | 94241 |
| 2025-12-04 | -34.62 | $12.20 | 87377 |
| 2025-12-03 | -29.49 | $12.28 | 85100 |
| 2025-12-02 | -41.03 | $12.10 | 127300 |
| 2025-12-01 | -58.33 | $11.83 | 99300 |
| 2025-11-28 | -50.64 | $11.95 | 30500 |
| 2025-11-26 | -47.44 | $12.00 | 102600 |
| 2025-11-25 | -50.64 | $11.95 | 102800 |
| 2025-11-24 | -57.05 | $11.85 | 125900 |
| 2025-11-21 | -66.67 | $11.70 | 267400 |
| 2025-11-20 | -96.79 | $11.23 | 135300 |
| 2025-11-19 | -100.00 | $11.35 | 191400 |
| 2025-11-18 | -88.71 | $11.64 | 116439 |
| 2025-11-17 | -87.10 | $11.66 | 145711 |
| 2025-11-14 | -85.48 | $11.68 | 109900 |
| 2025-11-13 | -63.71 | $11.95 | 144973 |
| 2025-11-12 | -56.45 | $12.04 | 122800 |
| 2025-11-11 | -56.45 | $12.04 | 156900 |
| 2025-11-10 | -62.10 | $11.97 | 196293 |
| 2025-11-07 | -48.39 | $12.14 | 181286 |
| 2025-11-06 | -44.35 | $12.19 | 234300 |
| 2025-11-05 | -1.10 | $12.40 | 167100 |
| 2025-11-04 | -38.46 | $12.06 | 183991 |
| 2025-11-03 | -73.63 | $11.74 | 237006 |
| 2025-10-31 | -62.64 | $11.84 | 247949 |
| 2025-10-30 | -64.15 | $11.73 | 162349 |
| 2025-10-29 | -36.50 | $11.91 | 214810 |
| 2025-10-28 | -56.93 | $11.63 | 153924 |
| 2025-10-27 | -44.53 | $11.80 | 144200 |
| 2025-10-24 | -37.96 | $11.89 | 108645 |
| 2025-10-23 | -39.42 | $11.87 | 105100 |
| 2025-10-22 | -35.04 | $11.93 | 84903 |
| 2025-10-21 | -40.15 | $11.86 | 77425 |
| 2025-10-20 | -42.34 | $11.83 | 103900 |
| 2025-10-17 | -45.26 | $11.79 | 166737 |
| 2025-10-16 | -55.47 | $11.65 | 273148 |
| 2025-10-15 | -20.29 | $12.13 | 215800 |
| 2025-10-14 | -7.43 | $12.30 | 106629 |
| 2025-10-13 | -24.71 | $11.99 | 169247 |
| 2025-10-10 | -34.71 | $11.82 | 186900 |
| 2025-10-09 | -21.18 | $12.05 | 119006 |
| 2025-10-08 | -6.47 | $12.30 | 103810 |
| 2025-10-07 | -4.11 | $12.11 | 188100 |
| 2025-10-06 | -4.20 | $11.85 | 134738 |
| 2025-10-03 | -4.04 | $11.66 | 126421 |
| 2025-10-02 | -36.94 | $11.41 | 309800 |
| 2025-10-01 | -60.36 | $11.15 | 153360 |
| 2025-09-30 | -38.74 | $11.39 | 87800 |
| 2025-09-29 | -50.45 | $11.26 | 102700 |
| 2025-09-26 | -21.62 | $11.58 | 105444 |
| 2025-09-25 | -40.65 | $11.32 | 132027 |
| 2025-09-24 | -36.88 | $11.30 | 133400 |
| 2025-09-23 | -43.71 | $11.16 | 122025 |
| 2025-09-22 | -23.84 | $11.46 | 188600 |
| 2025-09-19 | -41.06 | $11.20 | 353006 |
| 2025-09-18 | -45.03 | $11.14 | 170311 |
| 2025-09-17 | -45.70 | $11.13 | 254200 |
| 2025-09-16 | -60.93 | $10.90 | 145129 |
| 2025-09-15 | -61.59 | $10.89 | 166200 |
| 2025-09-12 | -52.32 | $11.03 | 93705 |
| 2025-09-11 | -50.33 | $11.06 | 104800 |
| 2025-09-10 | -68.87 | $10.78 | 108600 |
| 2025-09-09 | -50.33 | $11.06 | 145368 |
| 2025-09-08 | -30.39 | $11.27 | 144521 |
| 2025-09-05 | -24.86 | $11.37 | 168500 |
| 2025-09-04 | -0.60 | $11.66 | 270800 |
| 2025-09-03 | -15.83 | $11.16 | 111000 |
| 2025-09-02 | -3.60 | $11.33 | 257200 |
| 2025-08-29 | -13.82 | $11.05 | 214029 |
| 2025-08-28 | -28.00 | $10.87 | 252900 |
| 2025-08-27 | -41.60 | $10.70 | 152046 |
| 2025-08-26 | -58.40 | $10.49 | 180800 |
| 2025-08-25 | -57.60 | $10.50 | 140600 |
| 2025-08-22 | -28.00 | $10.87 | 192000 |
| 2025-08-21 | -25.60 | $10.90 | 171716 |
| 2025-08-20 | -15.20 | $11.03 | 308027 |
| 2025-08-19 | -18.26 | $10.91 | 181223 |
| 2025-08-18 | -40.00 | $10.66 | 99419 |
| 2025-08-15 | -17.39 | $10.92 | 245000 |
| 2025-08-14 | -4.35 | $11.07 | 195200 |
| 2025-08-13 | -9.00 | $10.88 | 185200 |
| 2025-08-12 | -28.00 | $10.69 | 164500 |
| 2025-08-11 | -23.00 | $10.74 | 254600 |
| 2025-08-08 | -73.00 | $10.24 | 348733 |
| 2025-08-07 | -27.45 | $10.71 | 669701 |
| 2025-08-06 | -79.41 | $10.18 | 386103 |
| 2025-08-05 | -73.15 | $10.26 | 111416 |
| 2025-08-04 | -72.48 | $10.27 | 111000 |
| 2025-08-01 | -86.55 | $10.13 | 226300 |
| 2025-07-31 | -85.23 | $10.41 | 178232 |
| 2025-07-30 | -93.10 | $10.35 | 91801 |
| 2025-07-29 | -78.72 | $10.49 | 110230 |
| 2025-07-28 | -86.17 | $10.42 | 127866 |
| 2025-07-25 | -78.95 | $10.63 | 152000 |
| 2025-07-24 | -66.28 | $10.66 | 142200 |
| 2025-07-23 | -36.78 | $10.91 | 137546 |
| 2025-07-22 | -39.08 | $10.89 | 114000 |
| 2025-07-21 | -60.00 | $10.66 | 93300 |
| 2025-07-18 | -40.19 | $10.80 | 109700 |
| 2025-07-17 | -29.20 | $10.90 | 158700 |
| 2025-07-16 | -34.51 | $10.84 | 107200 |
| 2025-07-15 | -41.59 | $10.76 | 215021 |
| 2025-07-14 | -37.17 | $10.81 | 164700 |
| 2025-07-11 | -40.71 | $10.77 | 157526 |
| 2025-07-10 | -32.74 | $10.86 | 149598 |
| 2025-07-09 | -20.35 | $11.00 | 204353 |
| 2025-07-08 | -16.81 | $11.04 | 190400 |
| 2025-07-07 | -25.66 | $10.94 | 241600 |
| 2025-07-03 | -28.79 | $11.04 | 177411 |
| 2025-07-02 | -57.69 | $10.87 | 308100 |
| 2025-07-01 | -52.88 | $11.00 | 244100 |
| 2025-06-30 | -46.60 | $11.12 | 266500 |
| 2025-06-27 | -69.11 | $10.69 | 416200 |
| 2025-06-26 | -75.92 | $10.56 | 153000 |
| 2025-06-25 | -82.20 | $10.44 | 151900 |
| 2025-06-24 | -77.49 | $10.53 | 358200 |
| 2025-06-23 | -78.01 | $10.52 | 210700 |
| 2025-06-20 | -84.82 | $10.39 | 420300 |
| 2025-06-18 | -99.48 | $10.11 | 237053 |
| 2025-06-17 | -93.90 | $10.47 | 370600 |
| 2025-06-16 | -93.87 | $10.48 | 220336 |
| 2025-06-13 | -97.53 | $10.43 | 188666 |
| 2025-06-12 | -94.44 | $10.65 | 177439 |
| 2025-06-11 | -93.75 | $10.66 | 204511 |
| 2025-06-10 | -88.19 | $10.74 | 365121 |
| 2025-06-09 | -75.69 | $10.92 | 356111 |
| 2025-06-06 | -74.15 | $10.92 | 344926 |
| 2025-06-05 | -71.43 | $10.96 | 552607 |
| 2025-06-04 | -17.69 | $11.75 | 315425 |
| 2025-06-03 | -3.40 | $11.96 | 623637 |
| 2025-06-02 | -48.25 | $11.28 | 634943 |
| 2025-05-30 | -81.82 | $10.80 | 269450 |
| 2025-05-29 | -79.02 | $10.84 | 279544 |
| 2025-05-28 | -84.62 | $10.76 | 248852 |
| 2025-05-27 | -80.42 | $10.82 | 100430 |
| 2025-05-23 | -78.32 | $10.85 | 131300 |
| 2025-05-22 | -69.93 | $10.97 | 258500 |
| 2025-05-21 | -65.73 | $11.03 | 221408 |
| 2025-05-20 | -55.24 | $11.18 | 362055 |
| 2025-05-19 | -87.41 | $10.72 | 222225 |
| 2025-05-16 | -63.64 | $11.06 | 438238 |
| 2025-05-15 | -67.83 | $11.00 | 158200 |
| 2025-05-14 | -67.13 | $11.01 | 220100 |
| 2025-05-13 | -55.94 | $11.17 | 199500 |
| 2025-05-12 | -58.74 | $11.13 | 308719 |
| 2025-05-09 | -56.64 | $11.16 | 434141 |
| 2025-05-08 | -3.05 | $11.92 | 160100 |
| 2025-05-07 | -9.09 | $11.63 | 95800 |
| 2025-05-06 | -13.29 | $11.57 | 77423 |
| 2025-05-05 | -6.00 | $11.67 | 101282 |
| 2025-05-02 | -2.05 | $11.69 | 105300 |
| 2025-05-01 | -22.46 | $11.33 | 95202 |
| 2025-04-30 | -16.43 | $11.43 | 142014 |
| 2025-04-29 | -6.99 | $11.59 | 108935 |
| 2025-04-28 | -12.59 | $11.51 | 136214 |
| 2025-04-25 | -35.66 | $11.18 | 119373 |
| 2025-04-24 | -47.31 | $11.14 | 84125 |
| 2025-04-23 | -53.37 | $11.16 | 234308 |
| 2025-04-22 | -52.33 | $11.18 | 158939 |
| 2025-04-21 | -67.36 | $10.89 | 123845 |
| 2025-04-17 | -58.03 | $11.07 | 135008 |
| 2025-04-16 | -51.81 | $11.19 | 88000 |
| 2025-04-15 | -53.81 | $11.17 | 104274 |
| 2025-04-14 | -61.99 | $11.10 | 154700 |
| 2025-04-11 | -62.90 | $11.08 | 338363 |
| 2025-04-10 | -76.02 | $10.79 | 359549 |
| 2025-04-09 | -76.92 | $10.77 | 234100 |
| 2025-04-08 | -87.33 | $10.54 | 193341 |
| 2025-04-07 | -87.78 | $10.53 | 271314 |
| 2025-04-04 | -83.84 | $10.81 | 287900 |
| 2025-04-03 | -90.85 | $11.08 | 201400 |
| 2025-04-02 | -96.38 | $11.39 | 153903 |
| 2025-04-01 | -87.92 | $11.53 | 163700 |
| 2025-03-31 | -85.23 | $11.57 | 200789 |
| 2025-03-28 | -87.92 | $11.53 | 97400 |
| 2025-03-27 | -74.23 | $11.63 | 136500 |
| 2025-03-26 | -64.71 | $11.87 | 256536 |
| 2025-03-25 | -85.71 | $11.48 | 270900 |
| 2025-03-24 | -75.88 | $11.69 | 100600 |
| 2025-03-21 | -63.82 | $11.93 | 220707 |
| 2025-03-20 | -60.80 | $11.99 | 113149 |
| 2025-03-19 | -62.50 | $12.05 | 169900 |
| 2025-03-18 | -59.39 | $12.14 | 155800 |
| 2025-03-17 | -54.15 | $12.26 | 175055 |
| 2025-03-14 | -53.28 | $12.28 | 206502 |
| 2025-03-13 | -72.93 | $11.83 | 131800 |
| 2025-03-12 | -68.12 | $11.94 | 134611 |
| 2025-03-11 | -67.69 | $11.95 | 150500 |
| 2025-03-10 | -70.31 | $11.89 | 178906 |
| 2025-03-07 | -65.07 | $12.01 | 128200 |
| 2025-03-06 | -61.14 | $12.10 | 148845 |
| 2025-03-05 | -31.44 | $12.78 | 196767 |
| 2025-03-04 | -67.25 | $11.96 | 241912 |
| 2025-03-03 | -77.29 | $11.73 | 268607 |
| 2025-02-28 | -59.39 | $12.14 | 218200 |
| 2025-02-27 | -44.02 | $12.69 | 106633 |
| 2025-02-26 | -38.59 | $12.79 | 90216 |
| 2025-02-25 | -33.70 | $12.88 | 145833 |
| 2025-02-24 | -27.17 | $13.00 | 187168 |
| 2025-02-21 | -53.80 | $12.51 | 136344 |
| 2025-02-20 | -43.48 | $12.70 | 274016 |
| 2025-02-19 | -6.52 | $13.38 | 223292 |
| 2025-02-18 | -31.25 | $12.76 | 213847 |
| 2025-02-14 | -31.00 | $12.35 | 139446 |
| 2025-02-13 | -56.00 | $12.10 | 121962 |
| 2025-02-12 | -86.78 | $11.82 | 102650 |
| 2025-02-11 | -87.61 | $11.88 | 119700 |
| 2025-02-10 | -78.13 | $11.87 | 120212 |
| 2025-02-07 | -82.03 | $11.82 | 118262 |
| 2025-02-06 | -58.59 | $12.12 | 75729 |
| 2025-02-05 | -63.28 | $12.06 | 87100 |
| 2025-02-04 | -74.22 | $11.92 | 98800 |
| 2025-02-03 | -68.75 | $11.99 | 119126 |
| 2025-01-31 | -65.71 | $12.19 | 81515 |
| 2025-01-30 | -56.10 | $12.49 | 73600 |
| 2025-01-29 | -59.51 | $12.42 | 71200 |
| 2025-01-28 | -57.99 | $12.51 | 67200 |
| 2025-01-27 | -56.62 | $12.54 | 118054 |
| 2025-01-24 | -64.84 | $12.36 | 117200 |
| 2025-01-23 | -72.15 | $12.20 | 126838 |
| 2025-01-22 | -76.71 | $12.10 | 179300 |
| 2025-01-21 | -66.67 | $12.37 | 154500 |
| 2025-01-17 | -79.77 | $12.12 | 134500 |
| 2025-01-16 | -80.92 | $12.09 | 121900 |
| 2025-01-15 | -69.47 | $12.39 | 135700 |
| 2025-01-14 | -72.14 | $12.32 | 147529 |
| 2025-01-13 | -84.21 | $12.01 | 268223 |
| 2025-01-10 | -96.12 | $11.85 | 288900 |
| 2025-01-08 | -80.40 | $12.32 | 158200 |
| 2025-01-07 | -86.17 | $12.18 | 226726 |
| 2025-01-06 | -99.22 | $12.06 | 279323 |
| 2025-01-03 | -93.98 | $12.28 | 252600 |
| 2025-01-02 | -94.00 | $12.73 | 326802 |
| 2024-12-31 | -70.43 | $13.46 | 205900 |
| 2024-12-30 | -78.26 | $13.28 | 102731 |
| 2024-12-27 | -73.91 | $13.38 | 125821 |
| 2024-12-26 | -62.17 | $13.65 | 154480 |
| 2024-12-24 | -81.74 | $13.20 | 50736 |
| 2024-12-23 | -89.57 | $13.02 | 148000 |
| 2024-12-20 | -84.78 | $13.13 | 279200 |
| 2024-12-19 | -97.64 | $13.01 | 246400 |
| 2024-12-18 | -80.84 | $13.35 | 139000 |
| 2024-12-17 | -58.14 | $13.83 | 132127 |
| 2024-12-16 | -50.00 | $13.99 | 117300 |
| 2024-12-13 | -50.42 | $13.88 | 57000 |
| 2024-12-12 | -51.26 | $13.86 | 87400 |
| 2024-12-11 | -39.08 | $14.15 | 276900 |
| 2024-12-10 | -49.16 | $13.91 | 136103 |
| 2024-12-09 | -45.38 | $14.00 | 182434 |
| 2024-12-06 | -35.29 | $14.12 | 177003 |
| 2024-12-05 | -28.68 | $14.30 | 207752 |
| 2024-12-04 | -28.31 | $14.31 | 597500 |
| 2024-12-03 | -33.51 | $13.27 | 151900 |
| 2024-12-02 | -21.95 | $13.46 | 131600 |
| 2024-11-29 | -8.78 | $13.73 | 92600 |
| 2024-11-27 | -13.17 | $13.64 | 94043 |
| 2024-11-26 | -18.06 | $13.52 | 127400 |
| 2024-11-25 | -15.67 | $13.57 | 168000 |
| 2024-11-22 | -3.37 | $13.46 | 133200 |
| 2024-11-21 | -11.24 | $13.32 | 116902 |
| 2024-11-20 | -20.62 | $12.99 | 187731 |
| 2024-11-19 | -12.57 | $13.10 | 130735 |
| 2024-11-18 | -12.79 | $13.08 | 176400 |
| 2024-11-15 | -18.02 | $12.90 | 187677 |
| 2024-11-14 | -19.48 | $12.85 | 357000 |
| 2024-11-13 | -10.17 | $13.17 | 170600 |
| 2024-11-12 | -1.45 | $13.47 | 203000 |
| 2024-11-11 | -3.20 | $13.41 | 155481 |
| 2024-11-08 | -11.05 | $13.14 | 176118 |
| 2024-11-07 | -25.58 | $12.64 | 227940 |
| 2024-11-06 | -5.61 | $13.30 | 367003 |
| 2024-11-05 | -1.72 | $12.83 | 161482 |
| 2024-11-04 | -20.20 | $11.94 | 176100 |
| 2024-11-01 | -11.00 | $12.30 | 154958 |
| 2024-10-31 | -14.83 | $12.15 | 202700 |
| 2024-10-30 | -14.58 | $12.16 | 155600 |
| 2024-10-29 | -24.04 | $11.79 | 204146 |
| 2024-10-28 | -17.14 | $12.06 | 242300 |
| 2024-10-25 | -15.86 | $12.11 | 388900 |
| 2024-10-24 | -2.05 | $12.65 | 1.1M |
| 2024-10-23 | -47.60 | $10.35 | 133822 |
| 2024-10-22 | -44.52 | $10.44 | 183800 |
| 2024-10-21 | -44.52 | $10.44 | 385611 |
| 2024-10-18 | -40.41 | $10.56 | 304320 |
| 2024-10-17 | -37.33 | $10.65 | 112700 |
| 2024-10-16 | -27.74 | $10.93 | 209200 |
| 2024-10-15 | -38.70 | $10.61 | 273931 |
| 2024-10-14 | -49.32 | $10.30 | 252500 |
| 2024-10-11 | -38.01 | $10.63 | 454273 |
| 2024-10-10 | -53.42 | $10.18 | 596612 |
| 2024-10-09 | -81.16 | $9.37 | 744904 |
| 2024-10-08 | -83.85 | $9.56 | 771356 |
| 2024-10-07 | -86.54 | $9.49 | 1.2M |
| 2024-10-04 | -45.38 | $11.20 | 112306 |
| 2024-10-03 | -60.50 | $11.02 | 172400 |
| 2024-10-02 | -68.07 | $10.93 | 138122 |
| 2024-10-01 | -60.50 | $11.02 | 132111 |
| 2024-09-30 | -39.50 | $11.27 | 173800 |
| 2024-09-27 | -30.25 | $11.38 | 210423 |
| 2024-09-26 | -25.21 | $11.44 | 412700 |
| 2024-09-25 | -77.31 | $10.82 | 202641 |
| 2024-09-24 | -57.98 | $11.05 | 320476 |
| 2024-09-23 | -31.09 | $11.37 | 216200 |
| 2024-09-20 | -31.93 | $11.36 | 443823 |
| 2024-09-19 | -17.09 | $11.52 | 216800 |
| 2024-09-18 | -31.48 | $11.29 | 194642 |
| 2024-09-17 | -38.89 | $11.21 | 408600 |
| 2024-09-16 | -61.26 | $10.98 | 118925 |
| 2024-09-13 | -69.63 | $10.96 | 88016 |
| 2024-09-12 | -85.19 | $10.75 | 162833 |
| 2024-09-11 | -91.11 | $10.67 | 217132 |
| 2024-09-10 | -74.81 | $10.89 | 115605 |
| 2024-09-09 | -52.14 | $11.17 | 213549 |
| 2024-09-06 | -74.29 | $10.86 | 115000 |
| 2024-09-05 | -55.71 | $11.12 | 142300 |
| 2024-09-04 | -72.86 | $10.88 | 122519 |
| 2024-09-03 | -63.57 | $11.01 | 146823 |
| 2024-08-30 | -41.36 | $11.23 | 175546 |
| 2024-08-29 | -55.56 | $11.00 | 193711 |
| 2024-08-28 | -64.59 | $11.02 | 155000 |
| 2024-08-27 | -55.61 | $11.23 | 114302 |
| 2024-08-26 | -55.14 | $11.24 | 237100 |
| 2024-08-23 | -52.80 | $11.29 | 214000 |
| 2024-08-22 | -61.68 | $11.10 | 150312 |
| 2024-08-21 | -55.61 | $11.23 | 138508 |
| 2024-08-20 | -54.21 | $11.26 | 158200 |
| 2024-08-19 | -52.80 | $11.29 | 163928 |
| 2024-08-16 | -39.25 | $11.58 | 287200 |
| 2024-08-15 | -45.79 | $11.44 | 209634 |
| 2024-08-14 | -56.54 | $11.21 | 234000 |
| 2024-08-13 | -59.81 | $11.14 | 308011 |
| 2024-08-12 | -89.25 | $10.51 | 329039 |
| 2024-08-09 | -43.93 | $11.48 | 309600 |
| 2024-08-08 | -53.74 | $11.27 | 368800 |
| 2024-08-07 | -35.98 | $11.65 | 198400 |
| 2024-08-06 | -35.48 | $11.65 | 246300 |
| 2024-08-05 | -54.55 | $11.22 | 321138 |
| 2024-08-02 | -46.93 | $11.35 | 139200 |
| 2024-08-01 | -21.89 | $11.91 | 157811 |
| 2024-07-31 | -9.01 | $12.21 | 184033 |
| 2024-07-30 | -3.11 | $12.27 | 141900 |
| 2024-07-29 | -8.82 | $11.95 | 121200 |
| 2024-07-26 | -1.96 | $12.09 | 179400 |
| 2024-07-25 | -3.89 | $11.82 | 171600 |
| 2024-07-24 | -8.02 | $11.58 | 130731 |
| 2024-07-23 | -1.37 | $11.53 | 161416 |
| 2024-07-22 | -14.18 | $11.30 | 197907 |
| 2024-07-19 | -46.10 | $10.85 | 125000 |
| 2024-07-18 | -31.91 | $11.05 | 109406 |
| 2024-07-17 | -13.48 | $11.31 | 236000 |
| 2024-07-16 | -0.76 | $11.39 | 323183 |
| 2024-07-15 | -26.45 | $10.98 | 246200 |
| 2024-07-12 | -52.07 | $10.67 | 267818 |
| 2024-07-11 | -63.71 | $10.54 | 169724 |
| 2024-07-10 | -77.42 | $10.37 | 119800 |
| 2024-07-09 | -79.03 | $10.35 | 127740 |
| 2024-07-08 | -73.68 | $10.44 | 211500 |
| 2024-07-05 | -97.76 | $10.12 | 241841 |
| 2024-07-03 | -81.06 | $10.57 | 115100 |
| 2024-07-02 | -80.42 | $10.60 | 414500 |
| 2024-07-01 | -71.51 | $10.85 | 198500 |
| 2024-06-28 | -87.63 | $10.55 | 1.4M |
| 2024-06-27 | -90.56 | $10.54 | 144035 |
| 2024-06-26 | -78.97 | $10.81 | 179324 |
| 2024-06-25 | -95.13 | $10.50 | 265709 |
| 2024-06-24 | -86.59 | $10.93 | 219100 |
| 2024-06-21 | -86.24 | $11.01 | 316900 |
| 2024-06-20 | -84.44 | $11.09 | 182600 |
| 2024-06-18 | -93.65 | $10.84 | 186337 |
| 2024-06-17 | -91.27 | $10.93 | 188400 |
| 2024-06-14 | -96.03 | $10.75 | 164100 |
| 2024-06-13 | -95.91 | $10.86 | 144534 |
| 2024-06-12 | -93.15 | $10.98 | 248400 |
| 2024-06-11 | -98.90 | $10.77 | 179911 |
| 2024-06-10 | -96.03 | $10.99 | 301800 |
| 2024-06-07 | -98.78 | $11.13 | 129300 |
| 2024-06-06 | -80.42 | $11.34 | 165940 |
| 2024-06-05 | -74.49 | $11.46 | 201897 |
| 2024-06-04 | -69.73 | $11.50 | 248523 |
| 2024-06-03 | -62.71 | $11.79 | 319002 |
| 2024-05-31 | -62.17 | $11.80 | 216805 |
| 2024-05-30 | -57.35 | $12.00 | 376200 |
| 2024-05-29 | -58.80 | $11.94 | 173523 |
| 2024-05-28 | -57.83 | $11.98 | 259435 |
| 2024-05-24 | -56.14 | $12.05 | 386500 |
| 2024-05-23 | -34.94 | $12.93 | 228846 |
| 2024-05-22 | -21.20 | $13.50 | 193727 |
| 2024-05-21 | -21.93 | $13.47 | 379800 |
| 2024-05-20 | -0.82 | $13.86 | 484550 |
| 2024-05-17 | -8.15 | $13.16 | 318689 |
| 2024-05-16 | -23.55 | $12.60 | 141315 |
| 2024-05-15 | -26.27 | $12.50 | 364700 |
| 2024-05-14 | -34.81 | $12.23 | 201700 |
| 2024-05-13 | -43.35 | $11.96 | 397902 |
| 2024-05-10 | -36.39 | $12.18 | 825928 |
| 2024-05-09 | -33.93 | $10.91 | 237000 |
| 2024-05-08 | -50.88 | $10.73 | 199800 |
| 2024-05-07 | -75.33 | $10.54 | 136600 |
| 2024-05-06 | -88.00 | $10.35 | 152038 |
| 2024-05-03 | -89.33 | $10.33 | 156054 |
| 2024-05-02 | -83.33 | $10.42 | 137437 |
| 2024-05-01 | -65.33 | $10.69 | 151800 |
| 2024-04-30 | -80.00 | $10.47 | 197800 |
| 2024-04-29 | -71.33 | $10.60 | 180600 |
| 2024-04-26 | -61.33 | $10.75 | 105800 |
| 2024-04-25 | -48.67 | $10.94 | 150304 |
| 2024-04-24 | -51.33 | $10.90 | 173300 |
| 2024-04-23 | -53.11 | $10.73 | 152814 |
| 2024-04-22 | -67.80 | $10.47 | 152000 |
| 2024-04-19 | -58.43 | $10.63 | 216200 |
| 2024-04-18 | -75.28 | $10.33 | 225300 |
| 2024-04-17 | -77.53 | $10.29 | 265400 |
| 2024-04-16 | -49.44 | $10.79 | 141300 |
| 2024-04-15 | -52.81 | $10.73 | 155300 |
| 2024-04-12 | -46.07 | $10.85 | 182650 |
| 2024-04-11 | -30.34 | $11.13 | 144600 |
| 2024-04-10 | -22.47 | $11.27 | 231340 |
| 2024-04-09 | -11.76 | $11.35 | 264100 |
| 2024-04-08 | -14.12 | $11.31 | 224000 |
| 2024-04-05 | -20.00 | $11.21 | 203391 |
| 2024-04-04 | -27.65 | $11.08 | 330816 |
| 2024-04-03 | -15.74 | $10.76 | 214612 |
| 2024-04-02 | -63.64 | $10.37 | 182700 |
| 2024-04-01 | -80.53 | $10.36 | 354000 |
| 2024-03-28 | -79.76 | $10.69 | 2.4M |
| 2024-03-27 | -82.50 | $10.62 | 434123 |
| 2024-03-26 | -94.09 | $10.11 | 512861 |
| 2024-03-25 | -92.73 | $10.17 | 528959 |
| 2024-03-22 | -94.09 | $10.11 | 741400 |
| 2024-03-21 | -77.05 | $10.86 | 191425 |
| 2024-03-20 | -84.09 | $10.55 | 277600 |
| 2024-03-19 | -80.23 | $10.72 | 154182 |
| 2024-03-18 | -80.91 | $10.69 | 175244 |
| 2024-03-15 | -79.09 | $10.77 | 183200 |
| 2024-03-14 | -82.95 | $10.60 | 197019 |
| 2024-03-13 | -81.59 | $10.66 | 302700 |
| 2024-03-12 | -81.36 | $10.67 | 377403 |
| 2024-03-11 | -96.96 | $10.10 | 274741 |
| 2024-03-08 | -99.06 | $10.04 | 330400 |
| 2024-03-07 | -89.29 | $10.58 | 238600 |
| 2024-03-06 | -94.16 | $10.38 | 403600 |
| 2024-03-05 | -97.26 | $10.35 | 685327 |
| 2024-03-04 | -98.84 | $10.85 | 754900 |
| 2024-03-01 | -70.57 | $11.90 | 1.1M |
| 2024-02-29 | -9.31 | $13.94 | 416949 |
| 2024-02-28 | -3.50 | $13.95 | 178279 |
| 2024-02-27 | -9.55 | $13.76 | 289400 |
| 2024-02-26 | -7.67 | $13.69 | 286700 |
| 2024-02-23 | -7.59 | $13.60 | 266806 |
| 2024-02-22 | -16.55 | $13.34 | 462786 |
| 2024-02-21 | -14.86 | $13.27 | 274526 |
| 2024-02-20 | -10.51 | $13.39 | 439000 |
| 2024-02-16 | -2.86 | $13.19 | 395903 |
| 2024-02-15 | -7.66 | $12.74 | 331800 |
| 2024-02-14 | -16.75 | $12.55 | 658800 |
| 2024-02-13 | -35.63 | $11.62 | 214300 |
| 2024-02-12 | -27.21 | $11.78 | 266000 |
| 2024-02-09 | -30.74 | $11.68 | 299124 |
| 2024-02-08 | -38.72 | $11.40 | 289100 |
| 2024-02-07 | -53.20 | $10.97 | 376943 |
| 2024-02-06 | -43.43 | $11.26 | 315549 |
| 2024-02-05 | -42.09 | $11.30 | 360100 |
| 2024-02-02 | -38.38 | $11.41 | 1.8M |
| 2024-02-01 | -13.13 | $12.16 | 317355 |
| 2024-01-31 | -33.00 | $11.57 | 309000 |
| 2024-01-30 | -29.15 | $11.62 | 180200 |
| 2024-01-29 | -29.32 | $11.60 | 161032 |
| 2024-01-26 | -37.35 | $11.34 | 298005 |
| 2024-01-25 | -29.63 | $11.59 | 180537 |
| 2024-01-24 | -27.84 | $11.62 | 225823 |
| 2024-01-23 | -23.08 | $11.71 | 256226 |
| 2024-01-22 | -21.83 | $11.69 | 466700 |
| 2024-01-19 | -25.61 | $11.50 | 545000 |
| 2024-01-18 | -12.41 | $12.03 | 820920 |
| 2024-01-17 | -8.56 | $11.90 | 2.3M |
| 2024-01-16 | -25.00 | $9.89 | 209501 |
| 2024-01-12 | -23.15 | $9.93 | 170200 |
| 2024-01-11 | -25.00 | $9.89 | 161700 |
| 2024-01-10 | -23.61 | $9.92 | 170268 |
| 2024-01-09 | -16.20 | $10.08 | 162300 |
| 2024-01-08 | -16.67 | $10.07 | 207650 |
| 2024-01-05 | -24.54 | $9.90 | 195845 |
| 2024-01-04 | -33.33 | $9.71 | 254832 |
| 2024-01-03 | -9.26 | $10.23 | 377800 |
| 2024-01-02 | -28.36 | $9.71 | 209248 |
| 2023-12-29 | -38.50 | $9.46 | 286503 |
| 2023-12-28 | -25.35 | $9.74 | 302924 |
| 2023-12-27 | -5.63 | $10.16 | 294701 |
| 2023-12-26 | -2.55 | $9.63 | 239600 |
| 2023-12-22 | -1.65 | $9.29 | 294061 |
| 2023-12-21 | -28.57 | $8.90 | 252176 |
| 2023-12-20 | -66.96 | $8.47 | 254500 |
| 2023-12-19 | -59.32 | $8.52 | 390814 |
| 2023-12-18 | -70.00 | $8.31 | 378100 |
| 2023-12-15 | -56.82 | $8.47 | 310700 |
| 2023-12-14 | -28.79 | $8.84 | 508333 |
| 2023-12-13 | -56.80 | $8.79 | 235721 |
| 2023-12-12 | -56.91 | $8.56 | 194226 |
| 2023-12-11 | -41.08 | $8.67 | 337427 |
| 2023-12-08 | -40.45 | $8.69 | 243000 |
| 2023-12-07 | -46.82 | $8.49 | 403800 |
| 2023-12-06 | -49.04 | $8.42 | 842700 |
| 2023-12-05 | -42.04 | $8.64 | 957644 |
| 2023-12-04 | -42.04 | $8.64 | 3.0M |
| 2023-12-01 | -52.23 | $8.32 | 195900 |
| 2023-11-30 | -53.82 | $8.27 | 146061 |
| 2023-11-29 | -55.41 | $8.22 | 162440 |
| 2023-11-28 | -55.10 | $8.23 | 312700 |
| 2023-11-27 | -50.32 | $8.38 | 225259 |
| 2023-11-24 | -53.18 | $8.29 | 219346 |
| 2023-11-22 | -56.37 | $8.19 | 209500 |
| 2023-11-21 | -53.50 | $8.28 | 535160 |
| 2023-11-20 | -59.55 | $8.09 | 424026 |
| 2023-11-17 | -58.60 | $8.12 | 543600 |
| 2023-11-16 | -55.73 | $8.21 | 719000 |
| 2023-11-15 | -31.21 | $8.98 | 672400 |
| 2023-11-14 | -6.38 | $9.46 | 2.2M |
| 2023-11-13 | -96.77 | $6.85 | 521500 |
| 2023-11-10 | -58.82 | $7.35 | 553549 |
| 2023-11-09 | -50.00 | $7.41 | 883500 |
| 2023-11-08 | -48.53 | $7.42 | 290830 |
| 2023-11-07 | -70.59 | $7.27 | 300318 |
| 2023-11-06 | -51.47 | $7.40 | 165828 |
| 2023-11-03 | -45.59 | $7.44 | 511600 |
| 2023-11-02 | -36.67 | $7.45 | 198600 |
| 2023-11-01 | -36.67 | $7.45 | 140437 |
| 2023-10-31 | -28.57 | $7.49 | 246247 |
| 2023-10-30 | -23.88 | $7.51 | 322600 |
| 2023-10-27 | -46.05 | $7.32 | 296120 |
| 2023-10-26 | -40.79 | $7.36 | 267900 |
| 2023-10-25 | -63.01 | $7.42 | 179643 |
| 2023-10-24 | -72.39 | $7.35 | 198103 |
| 2023-10-23 | -73.88 | $7.31 | 324132 |
| 2023-10-20 | -69.03 | $7.44 | 300500 |
| 2023-10-19 | -67.54 | $7.48 | 283700 |
| 2023-10-18 | -64.55 | $7.56 | 371002 |
| 2023-10-17 | -67.16 | $7.49 | 173100 |
| 2023-10-16 | -66.79 | $7.50 | 223140 |
| 2023-10-13 | -66.79 | $7.50 | 311500 |
| 2023-10-12 | -72.39 | $7.35 | 239000 |
| 2023-10-11 | -68.28 | $7.46 | 225500 |
| 2023-10-10 | -66.79 | $7.50 | 246208 |
| 2023-10-09 | -67.91 | $7.47 | 232500 |
| 2023-10-06 | -69.03 | $7.44 | 168752 |
| 2023-10-05 | -72.01 | $7.36 | 247200 |
| 2023-10-04 | -64.93 | $7.55 | 540177 |
| 2023-10-03 | -81.34 | $7.11 | 318300 |
| 2023-10-02 | -79.10 | $7.17 | 568149 |
| 2023-09-29 | -72.01 | $7.36 | 2.2M |
| 2023-09-28 | -71.27 | $7.38 | 2.4M |
| 2023-09-27 | -15.84 | $8.94 | 687900 |
| 2023-09-26 | -27.10 | $8.64 | 649453 |
| 2023-09-25 | -9.92 | $8.98 | 2.4M |
| 2023-09-22 | -46.67 | $7.44 | 163200 |
| 2023-09-21 | -55.83 | $7.33 | 234401 |
| 2023-09-20 | -46.67 | $7.44 | 286008 |
| 2023-09-19 | -25.00 | $7.70 | 173902 |
| 2023-09-18 | -30.83 | $7.63 | 222448 |
| 2023-09-15 | -29.27 | $7.67 | 370786 |
| 2023-09-14 | -24.64 | $7.84 | 460822 |
| 2023-09-13 | -48.28 | $7.70 | 302245 |
| 2023-09-12 | -52.69 | $7.68 | 180647 |
| 2023-09-11 | -52.36 | $7.71 | 387316 |
| 2023-09-08 | -71.20 | $7.35 | 263043 |
| 2023-09-07 | -81.54 | $7.16 | 291736 |
| 2023-09-06 | -55.63 | $7.17 | 290700 |
| 2023-09-05 | -38.17 | $7.54 | 339600 |
| 2023-09-01 | -28.49 | $7.75 | 264700 |
| 2023-08-31 | -35.61 | $7.50 | 241049 |
| 2023-08-30 | -27.37 | $7.77 | 398975 |
| 2023-08-29 | -33.87 | $7.49 | 438265 |
| 2023-08-28 | -38.71 | $7.31 | 493221 |
| 2023-08-25 | -38.83 | $7.29 | 161300 |
| 2023-08-24 | -37.21 | $7.31 | 145025 |
| 2023-08-23 | -31.58 | $7.49 | 180200 |
| 2023-08-22 | -38.35 | $7.22 | 275150 |
| 2023-08-21 | -27.98 | $7.60 | 302812 |
| 2023-08-18 | -20.19 | $7.92 | 246903 |
| 2023-08-17 | -27.01 | $7.64 | 316000 |
| 2023-08-16 | -20.55 | $7.86 | 344400 |
| 2023-08-15 | -11.78 | $8.24 | 272900 |
| 2023-08-14 | -18.26 | $7.93 | 740026 |
| 2023-08-11 | -19.96 | $7.83 | 1.1M |
| 2023-08-10 | -17.03 | $7.96 | 2.4M |
| 2023-08-09 | 0.00 | $7.21 | 1.7M |
| 2023-08-08 | -8.98 | $5.63 | 100725 |
| 2023-08-07 | -5.49 | $5.66 | 195900 |
| 2023-08-04 | -20.63 | $5.36 | 129922 |
| 2023-08-03 | -15.71 | $5.45 | 162200 |
| 2023-08-02 | -22.09 | $5.11 | 79999 |
| 2023-08-01 | -6.14 | $5.37 | 167803 |
| 2023-07-31 | -10.43 | $5.30 | 226538 |
| 2023-07-28 | -12.88 | $5.26 | 195798 |
| 2023-07-27 | -17.36 | $4.84 | 70100 |
| 2023-07-26 | -5.79 | $4.98 | 49600 |
| 2023-07-25 | -6.61 | $4.97 | 71520 |
| 2023-07-24 | -20.00 | $4.80 | 109800 |
| 2023-07-21 | -11.67 | $4.90 | 177751 |
| 2023-07-20 | -25.00 | $4.62 | 53000 |
| 2023-07-19 | -36.54 | $4.50 | 68800 |
| 2023-07-18 | -41.82 | $4.48 | 93209 |
| 2023-07-17 | -61.82 | $4.26 | 64400 |
| 2023-07-14 | -71.82 | $4.15 | 85335 |
| 2023-07-13 | -58.18 | $4.30 | 111530 |
| 2023-07-12 | -61.42 | $4.33 | 90333 |
| 2023-07-11 | -59.29 | $4.41 | 80112 |
| 2023-07-10 | -68.00 | $4.32 | 274447 |
| 2023-07-07 | -92.45 | $3.96 | 244800 |
| 2023-07-06 | -90.45 | $4.14 | 227300 |
| 2023-07-05 | -94.33 | $4.23 | 178206 |
| 2023-07-03 | -82.27 | $4.40 | 78737 |
| 2023-06-30 | -78.91 | $4.46 | 164383 |
| 2023-06-29 | -75.16 | $4.54 | 113712 |
| 2023-06-28 | -70.70 | $4.61 | 129100 |
| 2023-06-27 | -73.25 | $4.57 | 266700 |
| 2023-06-26 | -61.78 | $4.75 | 427000 |
| 2023-06-23 | -73.81 | $4.59 | 2.6M |
| 2023-06-22 | -71.72 | $4.71 | 211958 |
| 2023-06-21 | -80.83 | $4.66 | 173248 |
| 2023-06-20 | -81.95 | $4.63 | 352341 |
| 2023-06-16 | -84.96 | $4.55 | 402445 |
| 2023-06-15 | -94.74 | $4.29 | 279549 |
| 2023-06-14 | -97.14 | $4.43 | 204400 |
| 2023-06-13 | -94.74 | $4.65 | 239516 |
| 2023-06-12 | -66.32 | $4.92 | 178200 |
| 2023-06-09 | -60.35 | $5.09 | 108240 |
| 2023-06-08 | -53.68 | $5.28 | 106900 |
| 2023-06-07 | -54.04 | $5.27 | 138000 |
| 2023-06-06 | -56.49 | $5.20 | 137000 |
| 2023-06-05 | -59.65 | $5.11 | 161100 |
| 2023-06-02 | -54.74 | $5.25 | 284600 |
| 2023-06-01 | -45.26 | $5.52 | 364000 |
| 2023-05-31 | -54.39 | $5.26 | 114300 |
| 2023-05-30 | -58.25 | $5.15 | 152493 |
| 2023-05-26 | -54.39 | $5.26 | 144237 |
| 2023-05-25 | -41.98 | $5.37 | 179300 |
| 2023-05-24 | -31.30 | $5.68 | 302370 |
| 2023-05-23 | -15.63 | $6.21 | 552300 |
| 2023-05-22 | -8.20 | $6.27 | 506585 |
| 2023-05-19 | -6.33 | $5.73 | 367178 |
| 2023-05-18 | -16.15 | $5.20 | 261609 |
| 2023-05-17 | -11.72 | $5.29 | 502462 |
| 2023-05-16 | -4.06 | $5.30 | 1.3M |
| 2023-05-15 | -26.27 | $4.09 | 237944 |
| 2023-05-12 | -22.60 | $4.22 | 124812 |
| 2023-05-11 | -18.36 | $4.37 | 157305 |
| 2023-05-10 | -16.10 | $4.45 | 101200 |
| 2023-05-09 | -18.36 | $4.37 | 387774 |
| 2023-05-08 | -9.89 | $4.67 | 268628 |
| 2023-05-05 | -7.74 | $4.58 | 186800 |
| 2023-05-04 | -15.18 | $4.33 | 217245 |
| 2023-05-03 | -7.14 | $4.60 | 275200 |
| 2023-05-02 | -12.80 | $4.41 | 413900 |
| 2023-05-01 | -1.82 | $4.72 | 696900 |
| 2023-04-28 | -3.64 | $4.13 | 724900 |
| 2023-04-27 | -2.00 | $3.44 | 187029 |
| 2023-04-26 | -5.00 | $3.38 | 407473 |
| 2023-04-25 | -21.50 | $3.05 | 292909 |
| 2023-04-24 | -15.00 | $3.18 | 1.7M |
| 2023-04-21 | -39.00 | $2.70 | 1.4M |
| 2023-04-20 | -40.00 | $2.68 | 16.0M |
| 2023-04-19 | -91.50 | $1.65 | 4.3M |
| 2023-04-18 | -84.00 | $1.80 | 3.2M |
| 2023-04-17 | 0.00 | $3.48 | 76000 |
| 2023-04-14 | -20.63 | $3.21 | 42139 |
| 2023-04-13 | -11.11 | $3.33 | 76041 |
| 2023-04-12 | -23.81 | $3.17 | 228116 |
| 2023-04-11 | -5.22 | $3.30 | 131984 |
| 2023-04-10 | -4.76 | $3.01 | 59301 |
| 2023-04-06 | -2.53 | $2.98 | 73000 |
| 2023-04-05 | -25.68 | $2.76 | 74410 |
| 2023-04-04 | -2.70 | $2.93 | 126800 |
| 2023-04-03 | -13.64 | $2.78 | 45600 |
| 2023-03-31 | -16.44 | $2.82 | 98859 |
| 2023-03-30 | -14.89 | $2.73 | 75842 |
| 2023-03-29 | -24.11 | $2.60 | 72229 |
| 2023-03-28 | -32.62 | $2.48 | 54200 |
| 2023-03-27 | -32.62 | $2.48 | 67022 |
| 2023-03-24 | -29.79 | $2.52 | 69300 |
| 2023-03-23 | -30.50 | $2.51 | 150649 |
| 2023-03-22 | -38.78 | $2.37 | 31800 |
| 2023-03-21 | -31.58 | $2.46 | 97520 |
| 2023-03-20 | -36.71 | $2.36 | 126000 |
| 2023-03-17 | -39.87 | $2.31 | 354500 |
| 2023-03-16 | -29.11 | $2.48 | 72430 |
| 2023-03-15 | -27.22 | $2.51 | 159900 |
| 2023-03-14 | -24.04 | $2.50 | 122802 |
| 2023-03-13 | -25.25 | $2.43 | 388238 |
| 2023-03-10 | -24.75 | $2.44 | 138115 |
| 2023-03-09 | -6.44 | $2.81 | 136615 |
| 2023-03-08 | -6.93 | $2.80 | 167188 |
| 2023-03-07 | -10.89 | $2.72 | 172506 |
| 2023-03-06 | -14.85 | $2.64 | 698466 |
| 2023-03-03 | -11.92 | $2.62 | 951224 |
| 2023-03-02 | -45.60 | $1.97 | 260269 |
| 2023-03-01 | -53.89 | $1.81 | 58700 |
| 2023-02-28 | -54.41 | $1.80 | 95688 |
| 2023-02-27 | -56.48 | $1.76 | 148214 |
| 2023-02-24 | -49.23 | $1.90 | 306200 |
| 2023-02-23 | -61.66 | $1.66 | 123931 |
| 2023-02-22 | -68.92 | $1.52 | 256600 |
| 2023-02-21 | -73.06 | $1.44 | 390506 |
| 2023-02-17 | -61.14 | $1.67 | 457800 |
| 2023-02-16 | -60.62 | $1.68 | 334785 |
| 2023-02-15 | -54.41 | $1.80 | 2.9M |
| 2023-02-14 | -69.43 | $1.51 | 2.8M |
| 2023-02-13 | -90.68 | $1.10 | 2.6M |
| 2023-02-10 | -50.31 | $2.05 | 691807 |
| 2023-02-09 | -23.64 | $2.46 | 256802 |
| 2023-02-08 | -7.65 | $2.72 | 152331 |
| 2023-02-07 | -18.89 | $2.51 | 247748 |
| 2023-02-06 | -12.36 | $2.56 | 219251 |
| 2023-02-03 | -19.05 | $2.43 | 184599 |
| 2023-02-02 | -17.42 | $2.46 | 308482 |
| 2023-02-01 | -25.04 | $2.32 | 1.2M |
| 2023-01-31 | -8.02 | $1.86 | 211800 |
| 2023-01-30 | -3.31 | $1.90 | 254520 |
| 2023-01-27 | -2.44 | $1.90 | 199900 |
| 2023-01-26 | -3.25 | $1.89 | 150719 |
| 2023-01-25 | 0.00 | $1.85 | 142727 |
| 2023-01-24 | -6.19 | $1.76 | 303614 |
| 2023-01-23 | -7.14 | $1.74 | 178916 |
| 2023-01-20 | -11.28 | $1.69 | 521211 |
| 2023-01-19 | 0.00 | $1.82 | 364862 |
| 2023-01-18 | -1.80 | $1.58 | 263044 |
| 2023-01-17 | -18.45 | $1.33 | 356199 |
| 2023-01-13 | -0.97 | $1.51 | 265200 |
| 2023-01-12 | -8.14 | $1.28 | 177300 |
| 2023-01-11 | 0.00 | $1.35 | 560687 |
| 2023-01-10 | 0.00 | $1.20 | 340837 |
| 2023-01-09 | -9.88 | $1.06 | 84446 |
| 2023-01-06 | -18.47 | $0.99 | 101856 |
| 2023-01-05 | -15.66 | $1.01 | 149700 |
| 2023-01-04 | -15.66 | $1.01 | 80800 |
| 2023-01-03 | -16.87 | $1.00 | 186033 |
| 2022-12-30 | -6.25 | $1.06 | 296800 |
| 2022-12-29 | -48.75 | $0.72 | 274194 |
| 2022-12-28 | -38.13 | $0.81 | 160235 |
| 2022-12-27 | -40.12 | $0.79 | 275749 |
| 2022-12-23 | -28.57 | $0.88 | 446241 |
| 2022-12-22 | -3.96 | $1.02 | 947200 |
| 2022-12-21 | -3.69 | $0.72 | 400467 |
| 2022-12-20 | -7.87 | $0.64 | 566000 |
| 2022-12-19 | -32.02 | $0.50 | 225100 |
| 2022-12-16 | -32.74 | $0.50 | 613551 |
| 2022-12-15 | -35.73 | $0.49 | 394013 |
| 2022-12-14 | -35.73 | $0.49 | 370227 |
| 2022-12-13 | -38.97 | $0.48 | 405803 |
| 2022-12-12 | -26.41 | $0.45 | 431500 |
| 2022-12-09 | -38.51 | $0.34 | 167719 |
| 2022-12-08 | -36.36 | $0.35 | 105418 |
| 2022-12-07 | -55.61 | $0.34 | 85500 |
| 2022-12-06 | -82.80 | $0.31 | 70054 |
| 2022-12-05 | -81.63 | $0.32 | 95311 |
| 2022-12-02 | -68.80 | $0.33 | 130900 |
| 2022-12-01 | -76.39 | $0.32 | 99821 |
| 2022-11-30 | -79.77 | $0.32 | 106800 |
| 2022-11-29 | -79.77 | $0.32 | 154700 |
| 2022-11-28 | -88.98 | $0.31 | 126919 |
| 2022-11-25 | -100.00 | $0.30 | 158532 |
| 2022-11-23 | -97.31 | $0.31 | 122332 |
| 2022-11-22 | -95.02 | $0.31 | 207700 |
| 2022-11-21 | -94.33 | $0.31 | 369900 |
| 2022-11-18 | -86.12 | $0.34 | 68523 |
| 2022-11-17 | -83.86 | $0.35 | 57031 |
| 2022-11-16 | -79.12 | $0.36 | 97623 |
| 2022-11-15 | -89.30 | $0.34 | 126678 |
| 2022-11-14 | -90.00 | $0.34 | 327004 |
| 2022-11-11 | -97.60 | $0.32 | 181200 |
| 2022-11-10 | -95.10 | $0.35 | 79100 |
| 2022-11-09 | -94.22 | $0.35 | 276000 |
| 2022-11-08 | -92.63 | $0.39 | 158344 |
| 2022-11-07 | -96.11 | $0.40 | 53500 |
| 2022-11-04 | -93.21 | $0.41 | 67252 |
| 2022-11-03 | -92.88 | $0.41 | 93304 |
| 2022-11-02 | -95.81 | $0.40 | 56084 |
| 2022-11-01 | -92.39 | $0.41 | 90746 |
| 2022-10-31 | -95.50 | $0.41 | 61600 |
| 2022-10-28 | -99.23 | $0.40 | 264421 |
| 2022-10-27 | -96.79 | $0.42 | 135700 |
| 2022-10-26 | -97.56 | $0.42 | 96881 |
| 2022-10-25 | -96.05 | $0.43 | 54920 |
| 2022-10-24 | -99.46 | $0.42 | 98800 |
| 2022-10-21 | -98.87 | $0.43 | 80500 |
| 2022-10-20 | -94.84 | $0.48 | 111921 |
| 2022-10-19 | -96.83 | $0.50 | 34237 |
| 2022-10-18 | -95.02 | $0.51 | 61344 |
| 2022-10-17 | -97.76 | $0.50 | 41600 |
| 2022-10-14 | -98.34 | $0.49 | 79000 |
| 2022-10-13 | -99.97 | $0.52 | 77409 |
| 2022-10-12 | -95.47 | $0.56 | 49709 |
| 2022-10-11 | -99.14 | $0.57 | 54700 |
| 2022-10-10 | -90.75 | $0.62 | 73600 |
| 2022-10-07 | -94.17 | $0.62 | 24138 |
| 2022-10-06 | -91.87 | $0.63 | 63300 |
| 2022-10-05 | -98.20 | $0.61 | 146100 |
| 2022-10-04 | -75.61 | $0.70 | 105200 |
| 2022-10-03 | -78.09 | $0.69 | 202722 |
| 2022-09-30 | -90.58 | $0.64 | 61540 |
| 2022-09-29 | -97.63 | $0.61 | 107035 |
| 2022-09-28 | -98.04 | $0.66 | 76602 |
| 2022-09-27 | -99.96 | $0.67 | 56600 |
| 2022-09-26 | -100.00 | $0.70 | 13400 |
| 2022-09-23 | -97.91 | $0.71 | 89818 |
| 2022-09-22 | -98.89 | $0.78 | 22339 |
| 2022-09-21 | -92.84 | $0.81 | 14255 |
| 2022-09-20 | -92.44 | $0.81 | 156839 |
| 2022-09-19 | -98.78 | $0.86 | 42600 |
| 2022-09-16 | -95.85 | $0.87 | 63500 |
| 2022-09-15 | -98.04 | $0.86 | 77509 |
| 2022-09-14 | -97.56 | $0.87 | 31703 |
| 2022-09-13 | -98.76 | $0.87 | 68100 |
| 2022-09-12 | -99.82 | $0.88 | 123508 |
| 2022-09-09 | -97.92 | $0.90 | 113800 |
| 2022-09-08 | -97.03 | $0.91 | 206614 |
| 2022-09-07 | -91.89 | $0.95 | 214000 |
| 2022-09-06 | -89.65 | $0.99 | 66615 |
| 2022-09-02 | -88.44 | $1.01 | 68300 |
| 2022-09-01 | -84.85 | $1.01 | 63944 |
| 2022-08-31 | -76.05 | $1.01 | 98129 |
| 2022-08-30 | -54.32 | $1.09 | 85629 |
| 2022-08-29 | -35.31 | $1.16 | 61400 |
| 2022-08-26 | -24.44 | $1.20 | 122424 |
| 2022-08-25 | -29.88 | $1.18 | 354244 |
| 2022-08-24 | -65.18 | $1.05 | 113700 |
| 2022-08-23 | -73.33 | $1.02 | 78900 |
| 2022-08-22 | -78.76 | $1.00 | 52410 |
| 2022-08-19 | -73.33 | $1.02 | 52611 |
| 2022-08-18 | -62.47 | $1.06 | 40337 |
| 2022-08-17 | -70.32 | $1.04 | 101446 |
| 2022-08-16 | -65.29 | $1.06 | 82213 |
| 2022-08-15 | -60.27 | $1.08 | 60400 |
| 2022-08-12 | -61.11 | $1.10 | 98551 |
| 2022-08-11 | -49.12 | $1.16 | 82800 |
| 2022-08-10 | -50.19 | $1.16 | 272347 |
| 2022-08-09 | -79.46 | $1.02 | 334816 |
| 2022-08-08 | -29.28 | $1.26 | 427017 |
| 2022-08-05 | -74.79 | $1.06 | 148084 |
| 2022-08-04 | -88.20 | $0.99 | 121244 |
| 2022-08-03 | -98.05 | $0.95 | 329246 |
| 2022-08-02 | -95.74 | $1.06 | 106616 |
| 2022-08-01 | -93.18 | $1.10 | 110600 |
| 2022-07-29 | -92.45 | $1.11 | 50309 |
| 2022-07-28 | -92.45 | $1.11 | 181900 |
| 2022-07-27 | -88.68 | $1.13 | 101546 |
| 2022-07-26 | -96.67 | $1.09 | 155400 |
| 2022-07-25 | -98.46 | $1.11 | 151400 |
| 2022-07-22 | -100.00 | $1.15 | 198801 |
| 2022-07-21 | -98.11 | $1.25 | 86700 |
| 2022-07-20 | -96.30 | $1.27 | 71500 |
| 2022-07-19 | -94.44 | $1.28 | 80649 |
| 2022-07-18 | -98.15 | $1.26 | 311744 |
| 2022-07-15 | -92.00 | $1.33 | 93300 |
| 2022-07-14 | -83.05 | $1.39 | 179900 |
| 2022-07-13 | -100.00 | $1.29 | 152616 |
| 2022-07-12 | -98.18 | $1.36 | 105800 |
| 2022-07-11 | -98.28 | $1.37 | 336033 |
| 2022-07-08 | -90.32 | $1.47 | 28605 |
| 2022-07-07 | -87.10 | $1.49 | 57300 |
| 2022-07-06 | -98.41 | $1.42 | 129607 |
| 2022-07-05 | -87.30 | $1.49 | 128600 |
| 2022-07-01 | -100.00 | $1.46 | 120300 |
| 2022-06-30 | -82.76 | $1.56 | 105000 |
| 2022-06-29 | -100.00 | $1.51 | 117820 |
| 2022-06-28 | -100.00 | $1.58 | 99700 |
| 2022-06-27 | -93.18 | $1.63 | 149117 |
| 2022-06-24 | -83.72 | $1.68 | 2.5M |
| 2022-06-23 | -74.42 | $1.72 | 143704 |
| 2022-06-22 | -65.22 | $1.74 | 137535 |
| 2022-06-21 | -54.90 | $1.76 | 190808 |
| 2022-06-17 | -62.26 | $1.71 | 265134 |
| 2022-06-16 | -66.04 | $1.69 | 254900 |
| 2022-06-15 | -49.06 | $1.78 | 135600 |
| 2022-06-14 | -41.51 | $1.82 | 139527 |
| 2022-06-13 | -41.51 | $1.82 | 91100 |
| 2022-06-10 | -22.64 | $1.92 | 169405 |
| 2022-06-09 | -13.21 | $1.97 | 146643 |
| 2022-06-08 | -17.91 | $1.92 | 140009 |
| 2022-06-07 | -4.00 | $2.01 | 277900 |
| 2022-06-06 | -47.42 | $1.80 | 184908 |
| 2022-06-03 | -58.10 | $1.73 | 133100 |
| 2022-06-02 | -60.00 | $1.73 | 124410 |
| 2022-06-01 | -65.45 | $1.67 | 182821 |
| 2022-05-31 | -61.82 | $1.71 | 144000 |
| 2022-05-27 | -62.73 | $1.70 | 101306 |
| 2022-05-26 | -63.11 | $1.74 | 128467 |
| 2022-05-25 | -66.93 | $1.71 | 84300 |
| 2022-05-24 | -70.23 | $1.68 | 117811 |
| 2022-05-23 | -74.29 | $1.65 | 163600 |
| 2022-05-20 | -81.25 | $1.56 | 210400 |
| 2022-05-19 | -74.68 | $1.68 | 206500 |
| 2022-05-18 | -77.71 | $1.64 | 145800 |
| 2022-05-17 | -73.89 | $1.70 | 149855 |
| 2022-05-16 | -77.65 | $1.67 | 554456 |
| 2022-05-13 | -84.97 | $1.55 | 277600 |
| 2022-05-12 | -80.57 | $1.63 | 255700 |
| 2022-05-11 | -89.30 | $1.49 | 527580 |
| 2022-05-10 | -94.65 | $1.39 | 1.1M |
| 2022-05-09 | -93.00 | $2.24 | 198400 |
| 2022-05-06 | -91.00 | $2.26 | 191126 |
| 2022-05-05 | -85.00 | $2.32 | 123111 |
| 2022-05-04 | -90.00 | $2.27 | 263600 |
| 2022-05-03 | -88.00 | $2.29 | 208900 |
| 2022-05-02 | -94.83 | $2.23 | 655535 |
| 2022-04-29 | -99.10 | $2.29 | 329946 |
| 2022-04-28 | -100.00 | $2.46 | 213407 |
| 2022-04-27 | -98.92 | $2.53 | 149900 |
| 2022-04-26 | -100.00 | $2.55 | 165300 |
| 2022-04-25 | -85.71 | $2.70 | 376900 |
| 2022-04-22 | -100.00 | $2.71 | 145400 |
| 2022-04-21 | -93.67 | $2.82 | 106800 |
| 2022-04-20 | -96.05 | $2.83 | 124700 |
| 2022-04-19 | -98.80 | $2.81 | 115600 |
| 2022-04-18 | -97.65 | $2.84 | 167125 |
| 2022-04-14 | -96.00 | $2.95 | 72700 |
| 2022-04-13 | -92.00 | $2.98 | 93900 |
| 2022-04-12 | -84.00 | $3.04 | 217300 |
| 2022-04-11 | -89.33 | $3.00 | 124040 |
| 2022-04-08 | -93.33 | $2.97 | 181714 |
| 2022-04-07 | -94.67 | $2.96 | 334333 |
| 2022-04-06 | -95.77 | $2.99 | 363100 |
| 2022-04-05 | -95.59 | $3.02 | 505400 |
| 2022-04-04 | -85.29 | $3.09 | 642922 |
| 2022-04-01 | -91.23 | $3.15 | 369800 |
| 2022-03-31 | -87.80 | $3.31 | 109900 |
| 2022-03-30 | -97.44 | $3.29 | 124636 |
| 2022-03-29 | -71.43 | $3.42 | 90200 |
| 2022-03-28 | -80.00 | $3.39 | 88200 |
| 2022-03-25 | -57.50 | $3.49 | 100800 |
| 2022-03-24 | -47.50 | $3.53 | 47100 |
| 2022-03-23 | -48.89 | $3.50 | 45800 |
| 2022-03-22 | -48.89 | $3.50 | 64500 |
| 2022-03-21 | -40.00 | $3.54 | 54216 |
| 2022-03-18 | -36.00 | $3.59 | 159842 |
| 2022-03-17 | -50.00 | $3.52 | 59300 |
| 2022-03-16 | -54.72 | $3.51 | 143000 |
| 2022-03-15 | -67.92 | $3.44 | 70901 |
| 2022-03-14 | -60.00 | $3.49 | 162415 |
| 2022-03-11 | -68.42 | $3.51 | 70900 |
| 2022-03-10 | -72.73 | $3.48 | 90907 |
| 2022-03-09 | -67.95 | $3.52 | 42743 |
| 2022-03-08 | -78.75 | $3.44 | 126104 |
| 2022-03-07 | -88.75 | $3.36 | 131800 |
| 2022-03-04 | -81.25 | $3.42 | 106439 |
| 2022-03-03 | -82.50 | $3.41 | 165800 |
| 2022-03-02 | -77.50 | $3.45 | 105800 |
| 2022-03-01 | -85.54 | $3.39 | 129900 |
| 2022-02-28 | -53.01 | $3.66 | 123711 |
| 2022-02-25 | -53.01 | $3.66 | 64500 |
| 2022-02-24 | -61.45 | $3.59 | 189100 |
| 2022-02-23 | -86.84 | $3.56 | 145195 |
| 2022-02-22 | -90.79 | $3.53 | 104137 |
| 2022-02-18 | -86.84 | $3.56 | 109600 |
| 2022-02-17 | -71.05 | $3.68 | 137700 |
| 2022-02-16 | -59.21 | $3.77 | 154643 |
| 2022-02-15 | -69.74 | $3.69 | 223748 |
| 2022-02-14 | -90.80 | $3.54 | 368732 |
| 2022-02-11 | -92.86 | $3.81 | 254700 |
| 2022-02-10 | -62.71 | $4.01 | 90500 |
| 2022-02-09 | -72.88 | $3.95 | 75400 |
| 2022-02-08 | -68.18 | $4.00 | 123500 |
| 2022-02-07 | -92.42 | $3.84 | 298733 |
| 2022-02-04 | -89.39 | $3.86 | 152911 |
| 2022-02-03 | -84.85 | $3.89 | 144300 |
| 2022-02-02 | -74.67 | $3.98 | 58000 |
| 2022-02-01 | -75.00 | $4.02 | 62445 |
| 2022-01-31 | -72.83 | $4.04 | 73824 |
| 2022-01-28 | -86.96 | $3.91 | 67900 |
| 2022-01-27 | -91.30 | $3.87 | 71500 |
| 2022-01-26 | -82.61 | $3.95 | 63613 |
| 2022-01-25 | -64.13 | $4.12 | 69149 |
| 2022-01-24 | -69.57 | $4.07 | 173200 |
| 2022-01-21 | -92.22 | $3.88 | 131400 |
| 2022-01-20 | -97.62 | $3.89 | 104619 |
| 2022-01-19 | -98.72 | $3.94 | 159412 |
| 2022-01-18 | -90.00 | $4.08 | 114538 |
| 2022-01-14 | -58.57 | $4.30 | 54400 |
| 2022-01-13 | -55.71 | $4.32 | 101800 |
| 2022-01-12 | -58.57 | $4.30 | 77836 |
| 2022-01-11 | -58.57 | $4.30 | 105410 |
| 2022-01-10 | -48.57 | $4.37 | 51049 |
| 2022-01-07 | -48.57 | $4.37 | 39700 |
| 2022-01-06 | -55.71 | $4.32 | 96700 |
| 2022-01-05 | -45.71 | $4.39 | 63717 |
| 2022-01-04 | -38.89 | $4.45 | 78724 |
| 2022-01-03 | -40.54 | $4.45 | 40516 |
| 2021-12-31 | -55.41 | $4.34 | 110800 |
| 2021-12-30 | -68.92 | $4.24 | 116610 |
| 2021-12-29 | -51.35 | $4.37 | 103600 |
| 2021-12-28 | -55.41 | $4.34 | 143600 |
| 2021-12-27 | -48.65 | $4.39 | 81600 |
| 2021-12-23 | -56.76 | $4.33 | 65541 |
| 2021-12-22 | -70.00 | $4.25 | 62300 |
| 2021-12-21 | -74.42 | $4.23 | 65705 |
| 2021-12-20 | -83.72 | $4.15 | 121634 |
| 2021-12-17 | -82.05 | $4.23 | 195000 |
| 2021-12-16 | -71.79 | $4.31 | 106213 |
| 2021-12-15 | -70.51 | $4.32 | 130344 |
| 2021-12-14 | -81.25 | $4.24 | 228100 |
| 2021-12-13 | -85.86 | $4.23 | 190837 |
| 2021-12-10 | -73.00 | $4.36 | 83100 |
| 2021-12-09 | -64.00 | $4.45 | 98820 |
| 2021-12-08 | -53.00 | $4.56 | 91618 |
| 2021-12-07 | -51.00 | $4.58 | 119400 |
| 2021-12-06 | -46.00 | $4.63 | 144505 |
| 2021-12-03 | -73.00 | $4.36 | 145549 |
| 2021-12-02 | -63.11 | $4.44 | 84846 |
| 2021-12-01 | -82.52 | $4.24 | 191617 |
| 2021-11-30 | -91.43 | $4.13 | 107000 |
| 2021-11-29 | -68.33 | $4.27 | 130800 |
| 2021-11-26 | -55.38 | $4.37 | 118900 |
| 2021-11-24 | -39.69 | $4.57 | 135147 |
| 2021-11-23 | -28.36 | $4.71 | 83700 |
| 2021-11-22 | -28.36 | $4.71 | 92800 |
| 2021-11-19 | -34.04 | $4.61 | 97400 |
| 2021-11-18 | -25.53 | $4.73 | 146624 |
| 2021-11-17 | -39.72 | $4.53 | 157111 |
| 2021-11-16 | -26.95 | $4.71 | 130100 |
| 2021-11-15 | -12.06 | $4.92 | 190400 |
| 2021-11-12 | -4.96 | $5.02 | 368100 |
| 2021-11-11 | -9.88 | $4.41 | 165546 |
| 2021-11-10 | -27.16 | $4.27 | 86200 |
| 2021-11-09 | -19.75 | $4.33 | 94912 |
| 2021-11-08 | -16.05 | $4.36 | 129700 |
| 2021-11-05 | -23.53 | $4.33 | 152364 |
| 2021-11-04 | -50.57 | $4.11 | 188447 |
| 2021-11-03 | -32.18 | $4.27 | 117111 |
| 2021-11-02 | -43.68 | $4.17 | 151424 |
| 2021-11-01 | -48.28 | $4.13 | 215702 |
| 2021-10-29 | -83.91 | $3.82 | 235537 |
| 2021-10-28 | -69.47 | $3.89 | 204500 |
| 2021-10-27 | -73.53 | $3.80 | 137500 |
| 2021-10-26 | -76.70 | $3.76 | 268759 |
| 2021-10-25 | -55.56 | $3.90 | 714752 |
| 2021-10-22 | -12.82 | $4.40 | 183402 |
| 2021-10-21 | -11.97 | $4.41 | 244830 |
| 2021-10-20 | -26.50 | $4.24 | 282800 |
| 2021-10-19 | -55.20 | $3.86 | 274960 |
| 2021-10-18 | -39.60 | $3.96 | 247909 |
| 2021-10-15 | -34.42 | $4.02 | 190500 |
| 2021-10-14 | -21.02 | $4.18 | 140800 |
| 2021-10-13 | -17.88 | $4.23 | 139928 |
| 2021-10-12 | -17.88 | $4.23 | 172011 |
| 2021-10-11 | -16.20 | $4.26 | 369800 |
| 2021-10-08 | -6.15 | $4.44 | 388600 |
| 2021-10-07 | -11.41 | $4.08 | 314913 |
| 2021-10-06 | -1.40 | $4.17 | 285700 |
| 2021-10-05 | -2.38 | $3.99 | 455816 |
| 2021-10-04 | -7.94 | $3.92 | 425746 |
| 2021-10-01 | 0.00 | $3.79 | 387400 |
| 2021-09-30 | -16.35 | $3.63 | 377905 |
| 2021-09-29 | -22.43 | $3.59 | 289400 |
| 2021-09-28 | -35.78 | $3.46 | 569903 |
| 2021-09-27 | -29.03 | $3.64 | 682600 |
| 2021-09-24 | -44.19 | $3.48 | 863041 |
| 2021-09-23 | -40.31 | $3.53 | 343100 |
| 2021-09-22 | -55.04 | $3.34 | 391900 |
| 2021-09-21 | -66.67 | $3.19 | 353227 |
| 2021-09-20 | -61.24 | $3.26 | 582818 |
| 2021-09-17 | -69.77 | $3.15 | 5.2M |
| 2021-09-16 | -96.90 | $2.80 | 647159 |
| 2021-09-15 | -97.50 | $2.88 | 521515 |
| 2021-09-14 | -96.49 | $2.98 | 365223 |
| 2021-09-13 | -95.37 | $3.06 | 431100 |
| 2021-09-10 | -97.09 | $3.14 | 472347 |
| 2021-09-09 | -90.09 | $3.22 | 403818 |
| 2021-09-08 | -95.56 | $3.36 | 275936 |
| 2021-09-07 | -95.51 | $3.37 | 475338 |
| 2021-09-03 | -76.12 | $3.71 | 187016 |
| 2021-09-02 | -89.83 | $3.69 | 91931 |
| 2021-09-01 | -81.36 | $3.74 | 92001 |
| 2021-08-31 | -71.43 | $3.81 | 48429 |
| 2021-08-30 | -83.53 | $3.77 | 80123 |
| 2021-08-27 | -52.94 | $4.03 | 158978 |
| 2021-08-26 | -90.59 | $3.71 | 118741 |
| 2021-08-25 | -87.50 | $3.77 | 74109 |
| 2021-08-24 | -82.95 | $3.81 | 70018 |
| 2021-08-23 | -78.41 | $3.85 | 66547 |
| 2021-08-20 | -85.23 | $3.79 | 96125 |
| 2021-08-19 | -78.41 | $3.85 | 95543 |
| 2021-08-18 | -64.04 | $3.98 | 99114 |
| 2021-08-17 | -67.62 | $4.00 | 76345 |
| 2021-08-16 | -62.86 | $4.05 | 80800 |
| 2021-08-13 | -58.10 | $4.10 | 75042 |
| 2021-08-12 | -57.14 | $4.11 | 86222 |
| 2021-08-11 | -59.66 | $4.14 | 91325 |
| 2021-08-10 | -73.08 | $4.01 | 205600 |
| 2021-08-09 | -78.42 | $3.96 | 123611 |
| 2021-08-06 | -64.03 | $4.16 | 119947 |
| 2021-08-05 | -67.63 | $4.11 | 195640 |
| 2021-08-04 | -86.17 | $4.24 | 132546 |
| 2021-08-03 | -87.39 | $4.25 | 130425 |
| 2021-08-02 | -80.69 | $4.39 | 57005 |
| 2021-07-30 | -83.23 | $4.38 | 80200 |
| 2021-07-29 | -78.44 | $4.47 | 162300 |
| 2021-07-28 | -84.52 | $4.37 | 132427 |
| 2021-07-27 | -97.13 | $4.16 | 98508 |
| 2021-07-26 | -94.35 | $4.28 | 118000 |
ADX — Average Directional Index
MODERATE_TRENDMeasures trend strength on a scale of 0-100
Latest Value
20.38
2026-07-24
Close Price
$10.28
Vol: 230941Average Directional Index - Detailed Analysis
Minimum
7.15
Average
22.98
Maximum
67.05
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 20.38 | $10.28 | 230941 |
| 2026-07-23 | 20.32 | $9.99 | 228243 |
| 2026-07-22 | 19.71 | $9.94 | 204210 |
| 2026-07-21 | 19.15 | $10.19 | 273437 |
| 2026-07-20 | 18.87 | $10.31 | 213139 |
| 2026-07-17 | 18.69 | $10.25 | 185300 |
| 2026-07-16 | 18.55 | $10.37 | 402500 |
| 2026-07-15 | 17.88 | $10.13 | 382400 |
| 2026-07-14 | 17.26 | $10.83 | 154800 |
| 2026-07-13 | 17.57 | $11.17 | 190056 |
| 2026-07-10 | 18.44 | $11.17 | 241311 |
| 2026-07-09 | 19.37 | $11.18 | 188870 |
| 2026-07-08 | 20.00 | $11.57 | 150200 |
| 2026-07-07 | 19.87 | $11.52 | 212850 |
| 2026-07-06 | 19.84 | $11.35 | 197525 |
| 2026-07-02 | 19.82 | $11.54 | 283500 |
| 2026-07-01 | 19.75 | $11.38 | 270703 |
| 2026-06-30 | 20.22 | $11.10 | 466000 |
| 2026-06-29 | 21.12 | $11.10 | 517389 |
| 2026-06-26 | 22.15 | $11.15 | 1.3M |
| 2026-06-25 | 23.11 | $10.76 | 263000 |
| 2026-06-24 | 24.01 | $10.95 | 408700 |
| 2026-06-23 | 25.08 | $10.95 | 289600 |
| 2026-06-22 | 26.31 | $10.73 | 302497 |
| 2026-06-18 | 27.36 | $10.50 | 328803 |
| 2026-06-17 | 27.88 | $10.49 | 245340 |
| 2026-06-16 | 28.42 | $10.56 | 254516 |
| 2026-06-15 | 28.77 | $10.36 | 211900 |
| 2026-06-12 | 28.74 | $10.45 | 282910 |
| 2026-06-11 | 28.87 | $10.44 | 311011 |
| 2026-06-10 | 28.91 | $10.44 | 276000 |
| 2026-06-09 | 28.75 | $10.26 | 252900 |
| 2026-06-08 | 28.46 | $10.21 | 205537 |
| 2026-06-05 | 27.71 | $10.28 | 310239 |
| 2026-06-04 | 26.92 | $10.09 | 419309 |
| 2026-06-03 | 26.09 | $9.89 | 539643 |
| 2026-06-02 | 25.21 | $10.43 | 288532 |
| 2026-06-01 | 25.01 | $10.48 | 250900 |
| 2026-05-29 | 24.72 | $10.45 | 305900 |
| 2026-05-28 | 24.44 | $10.52 | 280748 |
| 2026-05-27 | 24.15 | $10.72 | 311021 |
| 2026-05-26 | 24.06 | $10.78 | 267021 |
| 2026-05-22 | 24.00 | $10.80 | 301317 |
| 2026-05-21 | 23.72 | $10.85 | 391024 |
| 2026-05-20 | 23.37 | $10.94 | 197206 |
| 2026-05-19 | 23.24 | $11.06 | 155800 |
| 2026-05-18 | 23.13 | $11.06 | 175629 |
| 2026-05-15 | 22.69 | $10.85 | 368238 |
| 2026-05-14 | 21.78 | $10.63 | 235511 |
| 2026-05-13 | 20.73 | $10.74 | 318136 |
| 2026-05-12 | 19.39 | $10.59 | 532000 |
| 2026-05-11 | 17.70 | $10.17 | 223311 |
| 2026-05-08 | 15.92 | $10.53 | 281100 |
| 2026-05-07 | 14.35 | $10.85 | 401500 |
| 2026-05-06 | 12.72 | $10.44 | 857100 |
| 2026-05-05 | 11.00 | $11.87 | 139798 |
| 2026-05-04 | 11.49 | $11.65 | 111500 |
| 2026-05-01 | 11.97 | $11.82 | 91500 |
| 2026-04-30 | 12.23 | $11.90 | 85500 |
| 2026-04-29 | 12.62 | $11.85 | 116913 |
| 2026-04-28 | 12.86 | $12.25 | 216028 |
| 2026-04-27 | 12.35 | $12.12 | 168100 |
| 2026-04-24 | 11.99 | $12.02 | 171042 |
| 2026-04-23 | 11.86 | $11.94 | 91800 |
| 2026-04-22 | 11.99 | $11.68 | 113922 |
| 2026-04-21 | 12.29 | $11.86 | 84400 |
| 2026-04-20 | 12.32 | $11.93 | 211230 |
| 2026-04-17 | 12.06 | $11.91 | 167500 |
| 2026-04-16 | 12.09 | $11.80 | 184000 |
| 2026-04-15 | 12.26 | $11.73 | 362500 |
| 2026-04-14 | 12.68 | $11.62 | 132033 |
| 2026-04-13 | 13.30 | $11.48 | 126800 |
| 2026-04-10 | 13.90 | $11.47 | 112232 |
| 2026-04-09 | 14.52 | $11.73 | 211843 |
| 2026-04-08 | 15.26 | $11.48 | 192120 |
| 2026-04-07 | 15.48 | $11.26 | 183300 |
| 2026-04-06 | 15.20 | $11.11 | 147904 |
| 2026-04-02 | 14.59 | $10.97 | 139000 |
| 2026-04-01 | 13.64 | $10.99 | 124427 |
| 2026-03-31 | 13.26 | $11.25 | 117033 |
| 2026-03-30 | 13.24 | $11.31 | 84600 |
| 2026-03-27 | 13.06 | $11.13 | 122638 |
| 2026-03-26 | 12.86 | $11.49 | 101727 |
| 2026-03-25 | 13.15 | $11.41 | 145900 |
| 2026-03-24 | 13.29 | $11.30 | 137000 |
| 2026-03-23 | 13.32 | $11.36 | 152300 |
| 2026-03-20 | 13.35 | $11.06 | 271529 |
| 2026-03-19 | 12.88 | $11.06 | 123800 |
| 2026-03-18 | 12.47 | $11.27 | 183700 |
| 2026-03-17 | 12.20 | $11.42 | 119100 |
| 2026-03-16 | 12.31 | $11.36 | 122100 |
| 2026-03-13 | 12.13 | $11.31 | 110900 |
| 2026-03-12 | 11.76 | $11.30 | 171600 |
| 2026-03-11 | 11.29 | $11.14 | 238169 |
| 2026-03-10 | 10.99 | $11.58 | 284737 |
| 2026-03-09 | 11.40 | $11.50 | 210300 |
| 2026-03-06 | 11.65 | $11.63 | 302800 |
| 2026-03-05 | 12.15 | $11.63 | 327736 |
| 2026-03-04 | 12.45 | $11.68 | 248448 |
| 2026-03-03 | 12.77 | $11.60 | 299900 |
| 2026-03-02 | 13.17 | $11.54 | 303300 |
| 2026-02-27 | 13.84 | $11.39 | 295500 |
| 2026-02-26 | 14.29 | $11.36 | 400900 |
| 2026-02-25 | 14.77 | $11.27 | 422100 |
| 2026-02-24 | 14.76 | $11.05 | 720524 |
| 2026-02-23 | 14.07 | $10.69 | 436400 |
| 2026-02-20 | 13.34 | $10.89 | 558800 |
| 2026-02-19 | 12.58 | $11.13 | 476400 |
| 2026-02-18 | 12.80 | $11.01 | 285659 |
| 2026-02-17 | 13.20 | $11.29 | 436625 |
| 2026-02-13 | 13.68 | $11.09 | 219300 |
| 2026-02-12 | 13.33 | $11.07 | 291728 |
| 2026-02-11 | 13.35 | $11.06 | 196606 |
| 2026-02-10 | 13.37 | $11.14 | 229400 |
| 2026-02-09 | 13.47 | $10.98 | 204944 |
| 2026-02-06 | 13.58 | $11.31 | 246521 |
| 2026-02-05 | 14.18 | $11.25 | 286200 |
| 2026-02-04 | 14.83 | $11.18 | 434700 |
| 2026-02-03 | 15.47 | $11.07 | 276435 |
| 2026-02-02 | 16.14 | $11.22 | 212600 |
| 2026-01-30 | 16.71 | $11.05 | 304925 |
| 2026-01-29 | 16.91 | $10.97 | 217335 |
| 2026-01-28 | 16.94 | $10.81 | 192707 |
| 2026-01-27 | 16.77 | $10.85 | 154000 |
| 2026-01-26 | 16.59 | $11.03 | 104930 |
| 2026-01-23 | 16.67 | $11.06 | 160414 |
| 2026-01-22 | 16.73 | $11.16 | 182949 |
| 2026-01-21 | 17.05 | $11.24 | 260300 |
| 2026-01-20 | 17.38 | $11.03 | 183014 |
| 2026-01-16 | 17.44 | $11.07 | 216447 |
| 2026-01-15 | 17.50 | $11.25 | 191700 |
| 2026-01-14 | 17.90 | $11.29 | 235315 |
| 2026-01-13 | 18.10 | $11.08 | 142800 |
| 2026-01-12 | 18.45 | $11.27 | 125027 |
| 2026-01-09 | 19.16 | $11.31 | 204500 |
| 2026-01-08 | 19.95 | $11.70 | 187237 |
| 2026-01-07 | 20.80 | $11.33 | 142930 |
| 2026-01-06 | 20.71 | $11.15 | 169800 |
| 2026-01-05 | 20.63 | $11.42 | 203788 |
| 2026-01-02 | 20.74 | $11.38 | 239900 |
| 2025-12-31 | 20.89 | $12.63 | 199422 |
| 2025-12-30 | 20.61 | $12.56 | 147204 |
| 2025-12-29 | 20.55 | $12.48 | 89000 |
| 2025-12-26 | 20.72 | $12.54 | 103000 |
| 2025-12-24 | 20.85 | $12.68 | 45800 |
| 2025-12-23 | 20.58 | $12.71 | 79949 |
| 2025-12-22 | 20.30 | $12.88 | 101200 |
| 2025-12-19 | 19.51 | $12.74 | 193400 |
| 2025-12-18 | 18.67 | $13.03 | 159723 |
| 2025-12-17 | 17.65 | $12.78 | 139300 |
| 2025-12-16 | 16.90 | $12.81 | 115122 |
| 2025-12-15 | 16.06 | $12.82 | 168318 |
| 2025-12-12 | 15.18 | $12.67 | 96900 |
| 2025-12-11 | 14.47 | $12.65 | 173617 |
| 2025-12-10 | 13.75 | $12.24 | 211018 |
| 2025-12-09 | 13.41 | $12.19 | 110646 |
| 2025-12-08 | 13.41 | $11.92 | 111937 |
| 2025-12-05 | 13.60 | $12.11 | 94241 |
| 2025-12-04 | 13.49 | $12.20 | 87377 |
| 2025-12-03 | 13.14 | $12.28 | 85100 |
| 2025-12-02 | 12.78 | $12.10 | 127300 |
| 2025-12-01 | 12.41 | $11.83 | 99300 |
| 2025-11-28 | 12.84 | $11.95 | 30500 |
| 2025-11-26 | 13.03 | $12.00 | 102600 |
| 2025-11-25 | 13.23 | $11.95 | 102800 |
| 2025-11-24 | 13.56 | $11.85 | 125900 |
| 2025-11-21 | 14.13 | $11.70 | 267400 |
| 2025-11-20 | 14.81 | $11.23 | 135300 |
| 2025-11-19 | 14.88 | $11.35 | 191400 |
| 2025-11-18 | 15.26 | $11.64 | 116439 |
| 2025-11-17 | 16.02 | $11.66 | 145711 |
| 2025-11-14 | 16.73 | $11.68 | 109900 |
| 2025-11-13 | 17.40 | $11.95 | 144973 |
| 2025-11-12 | 17.72 | $12.04 | 122800 |
| 2025-11-11 | 17.78 | $12.04 | 156900 |
| 2025-11-10 | 17.93 | $11.97 | 196293 |
| 2025-11-07 | 18.08 | $12.14 | 181286 |
| 2025-11-06 | 17.22 | $12.19 | 234300 |
| 2025-11-05 | 16.32 | $12.40 | 167100 |
| 2025-11-04 | 15.84 | $12.06 | 183991 |
| 2025-11-03 | 15.80 | $11.74 | 237006 |
| 2025-10-31 | 16.17 | $11.84 | 247949 |
| 2025-10-30 | 16.70 | $11.73 | 162349 |
| 2025-10-29 | 16.67 | $11.91 | 214810 |
| 2025-10-28 | 16.92 | $11.63 | 153924 |
| 2025-10-27 | 17.00 | $11.80 | 144200 |
| 2025-10-24 | 16.97 | $11.89 | 108645 |
| 2025-10-23 | 16.94 | $11.87 | 105100 |
| 2025-10-22 | 16.91 | $11.93 | 84903 |
| 2025-10-21 | 16.94 | $11.86 | 77425 |
| 2025-10-20 | 17.02 | $11.83 | 103900 |
| 2025-10-17 | 17.18 | $11.79 | 166737 |
| 2025-10-16 | 17.34 | $11.65 | 273148 |
| 2025-10-15 | 17.41 | $12.13 | 215800 |
| 2025-10-14 | 16.87 | $12.30 | 106629 |
| 2025-10-13 | 16.30 | $11.99 | 169247 |
| 2025-10-10 | 16.22 | $11.82 | 186900 |
| 2025-10-09 | 15.98 | $12.05 | 119006 |
| 2025-10-08 | 15.43 | $12.30 | 103810 |
| 2025-10-07 | 14.17 | $12.11 | 188100 |
| 2025-10-06 | 13.13 | $11.85 | 134738 |
| 2025-10-03 | 12.41 | $11.66 | 126421 |
| 2025-10-02 | 11.96 | $11.41 | 309800 |
| 2025-10-01 | 11.95 | $11.15 | 153360 |
| 2025-09-30 | 11.71 | $11.39 | 87800 |
| 2025-09-29 | 11.55 | $11.26 | 102700 |
| 2025-09-26 | 11.24 | $11.58 | 105444 |
| 2025-09-25 | 10.75 | $11.32 | 132027 |
| 2025-09-24 | 10.66 | $11.30 | 133400 |
| 2025-09-23 | 10.30 | $11.16 | 122025 |
| 2025-09-22 | 9.92 | $11.46 | 188600 |
| 2025-09-19 | 9.48 | $11.20 | 353006 |
| 2025-09-18 | 9.42 | $11.14 | 170311 |
| 2025-09-17 | 9.45 | $11.13 | 254200 |
| 2025-09-16 | 9.47 | $10.90 | 145129 |
| 2025-09-15 | 9.81 | $10.89 | 166200 |
| 2025-09-12 | 10.26 | $11.03 | 93705 |
| 2025-09-11 | 10.56 | $11.06 | 104800 |
| 2025-09-10 | 10.92 | $10.78 | 108600 |
| 2025-09-09 | 11.31 | $11.06 | 145368 |
| 2025-09-08 | 11.32 | $11.27 | 144521 |
| 2025-09-05 | 10.93 | $11.37 | 168500 |
| 2025-09-04 | 10.15 | $11.66 | 270800 |
| 2025-09-03 | 9.54 | $11.16 | 111000 |
| 2025-09-02 | 9.33 | $11.33 | 257200 |
| 2025-08-29 | 9.11 | $11.05 | 214029 |
| 2025-08-28 | 9.35 | $10.87 | 252900 |
| 2025-08-27 | 9.80 | $10.70 | 152046 |
| 2025-08-26 | 9.88 | $10.49 | 180800 |
| 2025-08-25 | 9.55 | $10.50 | 140600 |
| 2025-08-22 | 9.31 | $10.87 | 192000 |
| 2025-08-21 | 9.64 | $10.90 | 171716 |
| 2025-08-20 | 9.94 | $11.03 | 308027 |
| 2025-08-19 | 10.22 | $10.91 | 181223 |
| 2025-08-18 | 10.43 | $10.66 | 99419 |
| 2025-08-15 | 10.71 | $10.92 | 245000 |
| 2025-08-14 | 11.01 | $11.07 | 195200 |
| 2025-08-13 | 11.32 | $10.88 | 185200 |
| 2025-08-12 | 11.73 | $10.69 | 164500 |
| 2025-08-11 | 12.04 | $10.74 | 254600 |
| 2025-08-08 | 12.19 | $10.24 | 348733 |
| 2025-08-07 | 12.65 | $10.71 | 669701 |
| 2025-08-06 | 13.13 | $10.18 | 386103 |
| 2025-08-05 | 12.17 | $10.26 | 111416 |
| 2025-08-04 | 11.54 | $10.27 | 111000 |
| 2025-08-01 | 10.43 | $10.13 | 226300 |
| 2025-07-31 | 9.27 | $10.41 | 178232 |
| 2025-07-30 | 8.59 | $10.35 | 91801 |
| 2025-07-29 | 7.94 | $10.49 | 110230 |
| 2025-07-28 | 7.55 | $10.42 | 127866 |
| 2025-07-25 | 7.15 | $10.63 | 152000 |
| 2025-07-24 | 7.45 | $10.66 | 142200 |
| 2025-07-23 | 7.77 | $10.91 | 137546 |
| 2025-07-22 | 7.92 | $10.89 | 114000 |
| 2025-07-21 | 8.08 | $10.66 | 93300 |
| 2025-07-18 | 8.41 | $10.80 | 109700 |
| 2025-07-17 | 8.62 | $10.90 | 158700 |
| 2025-07-16 | 8.88 | $10.84 | 107200 |
| 2025-07-15 | 9.32 | $10.76 | 215021 |
| 2025-07-14 | 9.79 | $10.81 | 164700 |
| 2025-07-11 | 10.17 | $10.77 | 157526 |
| 2025-07-10 | 10.65 | $10.86 | 149598 |
| 2025-07-09 | 10.96 | $11.00 | 204353 |
| 2025-07-08 | 11.11 | $11.04 | 190400 |
| 2025-07-07 | 11.27 | $10.94 | 241600 |
| 2025-07-03 | 11.44 | $11.04 | 177411 |
| 2025-07-02 | 11.68 | $10.87 | 308100 |
| 2025-07-01 | 12.19 | $11.00 | 244100 |
| 2025-06-30 | 12.24 | $11.12 | 266500 |
| 2025-06-27 | 12.42 | $10.69 | 416200 |
| 2025-06-26 | 12.81 | $10.56 | 153000 |
| 2025-06-25 | 12.95 | $10.44 | 151900 |
| 2025-06-24 | 12.97 | $10.53 | 358200 |
| 2025-06-23 | 13.08 | $10.52 | 210700 |
| 2025-06-20 | 13.02 | $10.39 | 420300 |
| 2025-06-18 | 12.93 | $10.11 | 237053 |
| 2025-06-17 | 12.73 | $10.47 | 370600 |
| 2025-06-16 | 12.92 | $10.48 | 220336 |
| 2025-06-13 | 12.78 | $10.43 | 188666 |
| 2025-06-12 | 12.66 | $10.65 | 177439 |
| 2025-06-11 | 12.83 | $10.66 | 204511 |
| 2025-06-10 | 13.07 | $10.74 | 365121 |
| 2025-06-09 | 13.33 | $10.92 | 356111 |
| 2025-06-06 | 13.66 | $10.92 | 344926 |
| 2025-06-05 | 14.07 | $10.96 | 552607 |
| 2025-06-04 | 14.65 | $11.75 | 315425 |
| 2025-06-03 | 14.44 | $11.96 | 623637 |
| 2025-06-02 | 14.22 | $11.28 | 634943 |
| 2025-05-30 | 14.94 | $10.80 | 269450 |
| 2025-05-29 | 14.69 | $10.84 | 279544 |
| 2025-05-28 | 14.43 | $10.76 | 248852 |
| 2025-05-27 | 13.90 | $10.82 | 100430 |
| 2025-05-23 | 13.51 | $10.85 | 131300 |
| 2025-05-22 | 12.93 | $10.97 | 258500 |
| 2025-05-21 | 12.67 | $11.03 | 221408 |
| 2025-05-20 | 12.40 | $11.18 | 362055 |
| 2025-05-19 | 12.12 | $10.72 | 222225 |
| 2025-05-16 | 11.40 | $11.06 | 438238 |
| 2025-05-15 | 10.65 | $11.00 | 158200 |
| 2025-05-14 | 10.33 | $11.01 | 220100 |
| 2025-05-13 | 10.00 | $11.17 | 199500 |
| 2025-05-12 | 10.06 | $11.13 | 308719 |
| 2025-05-09 | 10.13 | $11.16 | 434141 |
| 2025-05-08 | 10.20 | $11.92 | 160100 |
| 2025-05-07 | 9.45 | $11.63 | 95800 |
| 2025-05-06 | 9.01 | $11.57 | 77423 |
| 2025-05-05 | 8.66 | $11.67 | 101282 |
| 2025-05-02 | 8.29 | $11.69 | 105300 |
| 2025-05-01 | 7.96 | $11.33 | 95202 |
| 2025-04-30 | 8.14 | $11.43 | 142014 |
| 2025-04-29 | 8.15 | $11.59 | 108935 |
| 2025-04-28 | 8.24 | $11.51 | 136214 |
| 2025-04-25 | 8.46 | $11.18 | 119373 |
| 2025-04-24 | 8.54 | $11.14 | 84125 |
| 2025-04-23 | 8.68 | $11.16 | 234308 |
| 2025-04-22 | 8.83 | $11.18 | 158939 |
| 2025-04-21 | 8.75 | $10.89 | 123845 |
| 2025-04-17 | 8.66 | $11.07 | 135008 |
| 2025-04-16 | 8.97 | $11.19 | 88000 |
| 2025-04-15 | 9.40 | $11.17 | 104274 |
| 2025-04-14 | 9.90 | $11.10 | 154700 |
| 2025-04-11 | 10.20 | $11.08 | 338363 |
| 2025-04-10 | 10.46 | $10.79 | 359549 |
| 2025-04-09 | 10.74 | $10.77 | 234100 |
| 2025-04-08 | 10.87 | $10.54 | 193341 |
| 2025-04-07 | 10.41 | $10.53 | 271314 |
| 2025-04-04 | 9.94 | $10.81 | 287900 |
| 2025-04-03 | 9.02 | $11.08 | 201400 |
| 2025-04-02 | 8.57 | $11.39 | 153903 |
| 2025-04-01 | 8.64 | $11.53 | 163700 |
| 2025-03-31 | 8.73 | $11.57 | 200789 |
| 2025-03-28 | 8.75 | $11.53 | 97400 |
| 2025-03-27 | 8.91 | $11.63 | 136500 |
| 2025-03-26 | 9.15 | $11.87 | 256536 |
| 2025-03-25 | 9.45 | $11.48 | 270900 |
| 2025-03-24 | 9.16 | $11.69 | 100600 |
| 2025-03-21 | 9.19 | $11.93 | 220707 |
| 2025-03-20 | 9.48 | $11.99 | 113149 |
| 2025-03-19 | 9.97 | $12.05 | 169900 |
| 2025-03-18 | 10.49 | $12.14 | 155800 |
| 2025-03-17 | 10.83 | $12.26 | 175055 |
| 2025-03-14 | 11.36 | $12.28 | 206502 |
| 2025-03-13 | 11.93 | $11.83 | 131800 |
| 2025-03-12 | 12.39 | $11.94 | 134611 |
| 2025-03-11 | 13.01 | $11.95 | 150500 |
| 2025-03-10 | 13.17 | $11.89 | 178906 |
| 2025-03-07 | 13.35 | $12.01 | 128200 |
| 2025-03-06 | 13.60 | $12.10 | 148845 |
| 2025-03-05 | 14.21 | $12.78 | 196767 |
| 2025-03-04 | 14.85 | $11.96 | 241912 |
| 2025-03-03 | 14.78 | $11.73 | 268607 |
| 2025-02-28 | 14.57 | $12.14 | 218200 |
| 2025-02-27 | 14.34 | $12.69 | 106633 |
| 2025-02-26 | 14.25 | $12.79 | 90216 |
| 2025-02-25 | 14.15 | $12.88 | 145833 |
| 2025-02-24 | 13.71 | $13.00 | 187168 |
| 2025-02-21 | 13.41 | $12.51 | 136344 |
| 2025-02-20 | 13.21 | $12.70 | 274016 |
| 2025-02-19 | 12.86 | $13.38 | 223292 |
| 2025-02-18 | 12.34 | $12.76 | 213847 |
| 2025-02-14 | 12.04 | $12.35 | 139446 |
| 2025-02-13 | 12.43 | $12.10 | 121962 |
| 2025-02-12 | 12.57 | $11.82 | 102650 |
| 2025-02-11 | 12.21 | $11.88 | 119700 |
| 2025-02-10 | 11.94 | $11.87 | 120212 |
| 2025-02-07 | 11.71 | $11.82 | 118262 |
| 2025-02-06 | 11.50 | $12.12 | 75729 |
| 2025-02-05 | 11.52 | $12.06 | 87100 |
| 2025-02-04 | 11.42 | $11.92 | 98800 |
| 2025-02-03 | 11.12 | $11.99 | 119126 |
| 2025-01-31 | 10.80 | $12.19 | 81515 |
| 2025-01-30 | 10.88 | $12.49 | 73600 |
| 2025-01-29 | 11.33 | $12.42 | 71200 |
| 2025-01-28 | 11.74 | $12.51 | 67200 |
| 2025-01-27 | 12.26 | $12.54 | 118054 |
| 2025-01-24 | 12.80 | $12.36 | 117200 |
| 2025-01-23 | 13.06 | $12.20 | 126838 |
| 2025-01-22 | 13.19 | $12.10 | 179300 |
| 2025-01-21 | 13.57 | $12.37 | 154500 |
| 2025-01-17 | 14.06 | $12.12 | 134500 |
| 2025-01-16 | 14.48 | $12.09 | 121900 |
| 2025-01-15 | 14.92 | $12.39 | 135700 |
| 2025-01-14 | 15.70 | $12.32 | 147529 |
| 2025-01-13 | 15.92 | $12.01 | 268223 |
| 2025-01-10 | 15.98 | $11.85 | 288900 |
| 2025-01-08 | 16.20 | $12.32 | 158200 |
| 2025-01-07 | 16.52 | $12.18 | 226726 |
| 2025-01-06 | 16.58 | $12.06 | 279323 |
| 2025-01-03 | 16.84 | $12.28 | 252600 |
| 2025-01-02 | 17.19 | $12.73 | 326802 |
| 2024-12-31 | 18.02 | $13.46 | 205900 |
| 2024-12-30 | 18.19 | $13.28 | 102731 |
| 2024-12-27 | 18.69 | $13.38 | 125821 |
| 2024-12-26 | 18.91 | $13.65 | 154480 |
| 2024-12-24 | 19.23 | $13.20 | 50736 |
| 2024-12-23 | 20.11 | $13.02 | 148000 |
| 2024-12-20 | 21.13 | $13.13 | 279200 |
| 2024-12-19 | 22.20 | $13.01 | 246400 |
| 2024-12-18 | 23.08 | $13.35 | 139000 |
| 2024-12-17 | 23.71 | $13.83 | 132127 |
| 2024-12-16 | 23.66 | $13.99 | 117300 |
| 2024-12-13 | 23.51 | $13.88 | 57000 |
| 2024-12-12 | 23.51 | $13.86 | 87400 |
| 2024-12-11 | 23.47 | $14.15 | 276900 |
| 2024-12-10 | 23.42 | $13.91 | 136103 |
| 2024-12-09 | 23.12 | $14.00 | 182434 |
| 2024-12-06 | 22.80 | $14.12 | 177003 |
| 2024-12-05 | 22.19 | $14.30 | 207752 |
| 2024-12-04 | 21.28 | $14.31 | 597500 |
| 2024-12-03 | 20.33 | $13.27 | 151900 |
| 2024-12-02 | 20.48 | $13.46 | 131600 |
| 2024-11-29 | 20.48 | $13.73 | 92600 |
| 2024-11-27 | 20.10 | $13.64 | 94043 |
| 2024-11-26 | 19.77 | $13.52 | 127400 |
| 2024-11-25 | 19.51 | $13.57 | 168000 |
| 2024-11-22 | 18.92 | $13.46 | 133200 |
| 2024-11-21 | 18.63 | $13.32 | 116902 |
| 2024-11-20 | 18.48 | $12.99 | 187731 |
| 2024-11-19 | 18.46 | $13.10 | 130735 |
| 2024-11-18 | 18.44 | $13.08 | 176400 |
| 2024-11-15 | 18.41 | $12.90 | 187677 |
| 2024-11-14 | 18.53 | $12.85 | 357000 |
| 2024-11-13 | 18.65 | $13.17 | 170600 |
| 2024-11-12 | 18.42 | $13.47 | 203000 |
| 2024-11-11 | 18.08 | $13.41 | 155481 |
| 2024-11-08 | 17.77 | $13.14 | 176118 |
| 2024-11-07 | 17.63 | $12.64 | 227940 |
| 2024-11-06 | 17.24 | $13.30 | 367003 |
| 2024-11-05 | 16.48 | $12.83 | 161482 |
| 2024-11-04 | 16.07 | $11.94 | 176100 |
| 2024-11-01 | 16.01 | $12.30 | 154958 |
| 2024-10-31 | 15.62 | $12.15 | 202700 |
| 2024-10-30 | 15.31 | $12.16 | 155600 |
| 2024-10-29 | 15.08 | $11.79 | 204146 |
| 2024-10-28 | 14.98 | $12.06 | 242300 |
| 2024-10-25 | 14.62 | $12.11 | 388900 |
| 2024-10-24 | 14.16 | $12.65 | 1.1M |
| 2024-10-23 | 13.67 | $10.35 | 133822 |
| 2024-10-22 | 13.63 | $10.44 | 183800 |
| 2024-10-21 | 13.59 | $10.44 | 385611 |
| 2024-10-18 | 13.81 | $10.56 | 304320 |
| 2024-10-17 | 13.80 | $10.65 | 112700 |
| 2024-10-16 | 14.10 | $10.93 | 209200 |
| 2024-10-15 | 14.44 | $10.61 | 273931 |
| 2024-10-14 | 14.68 | $10.30 | 252500 |
| 2024-10-11 | 14.61 | $10.63 | 454273 |
| 2024-10-10 | 14.56 | $10.18 | 596612 |
| 2024-10-09 | 14.26 | $9.37 | 744904 |
| 2024-10-08 | 12.66 | $9.56 | 771356 |
| 2024-10-07 | 11.32 | $9.49 | 1.2M |
| 2024-10-04 | 9.90 | $11.20 | 112306 |
| 2024-10-03 | 10.40 | $11.02 | 172400 |
| 2024-10-02 | 10.82 | $10.93 | 138122 |
| 2024-10-01 | 11.19 | $11.02 | 132111 |
| 2024-09-30 | 11.65 | $11.27 | 173800 |
| 2024-09-27 | 12.23 | $11.38 | 210423 |
| 2024-09-26 | 12.38 | $11.44 | 412700 |
| 2024-09-25 | 12.54 | $10.82 | 202641 |
| 2024-09-24 | 12.65 | $11.05 | 320476 |
| 2024-09-23 | 13.05 | $11.37 | 216200 |
| 2024-09-20 | 13.45 | $11.36 | 443823 |
| 2024-09-19 | 13.83 | $11.52 | 216800 |
| 2024-09-18 | 14.26 | $11.29 | 194642 |
| 2024-09-17 | 14.96 | $11.21 | 408600 |
| 2024-09-16 | 15.47 | $10.98 | 118925 |
| 2024-09-13 | 15.60 | $10.96 | 88016 |
| 2024-09-12 | 15.63 | $10.75 | 162833 |
| 2024-09-11 | 15.64 | $10.67 | 217132 |
| 2024-09-10 | 15.34 | $10.89 | 115605 |
| 2024-09-09 | 15.40 | $11.17 | 213549 |
| 2024-09-06 | 15.54 | $10.86 | 115000 |
| 2024-09-05 | 15.53 | $11.12 | 142300 |
| 2024-09-04 | 15.26 | $10.88 | 122519 |
| 2024-09-03 | 14.98 | $11.01 | 146823 |
| 2024-08-30 | 14.75 | $11.23 | 175546 |
| 2024-08-29 | 14.44 | $11.00 | 193711 |
| 2024-08-28 | 14.04 | $11.02 | 155000 |
| 2024-08-27 | 14.05 | $11.23 | 114302 |
| 2024-08-26 | 14.29 | $11.24 | 237100 |
| 2024-08-23 | 14.54 | $11.29 | 214000 |
| 2024-08-22 | 14.93 | $11.10 | 150312 |
| 2024-08-21 | 14.96 | $11.23 | 138508 |
| 2024-08-20 | 15.14 | $11.26 | 158200 |
| 2024-08-19 | 15.47 | $11.29 | 163928 |
| 2024-08-16 | 15.81 | $11.58 | 287200 |
| 2024-08-15 | 16.44 | $11.44 | 209634 |
| 2024-08-14 | 16.82 | $11.21 | 234000 |
| 2024-08-13 | 16.92 | $11.14 | 308011 |
| 2024-08-12 | 17.03 | $10.51 | 329039 |
| 2024-08-09 | 17.14 | $11.48 | 309600 |
| 2024-08-08 | 17.82 | $11.27 | 368800 |
| 2024-08-07 | 18.31 | $11.65 | 198400 |
| 2024-08-06 | 19.02 | $11.65 | 246300 |
| 2024-08-05 | 19.76 | $11.22 | 321138 |
| 2024-08-02 | 20.42 | $11.35 | 139200 |
| 2024-08-01 | 20.54 | $11.91 | 157811 |
| 2024-07-31 | 19.84 | $12.21 | 184033 |
| 2024-07-30 | 18.67 | $12.27 | 141900 |
| 2024-07-29 | 17.51 | $11.95 | 121200 |
| 2024-07-26 | 16.54 | $12.09 | 179400 |
| 2024-07-25 | 15.50 | $11.82 | 171600 |
| 2024-07-24 | 14.63 | $11.58 | 130731 |
| 2024-07-23 | 13.90 | $11.53 | 161416 |
| 2024-07-22 | 13.31 | $11.30 | 197907 |
| 2024-07-19 | 12.88 | $10.85 | 125000 |
| 2024-07-18 | 12.83 | $11.05 | 109406 |
| 2024-07-17 | 12.54 | $11.31 | 236000 |
| 2024-07-16 | 12.04 | $11.39 | 323183 |
| 2024-07-15 | 11.63 | $10.98 | 246200 |
| 2024-07-12 | 11.60 | $10.67 | 267818 |
| 2024-07-11 | 12.11 | $10.54 | 169724 |
| 2024-07-10 | 12.66 | $10.37 | 119800 |
| 2024-07-09 | 13.17 | $10.35 | 127740 |
| 2024-07-08 | 13.69 | $10.44 | 211500 |
| 2024-07-05 | 14.24 | $10.12 | 241841 |
| 2024-07-03 | 14.55 | $10.57 | 115100 |
| 2024-07-02 | 15.31 | $10.60 | 414500 |
| 2024-07-01 | 16.11 | $10.85 | 198500 |
| 2024-06-28 | 16.59 | $10.55 | 1.4M |
| 2024-06-27 | 17.45 | $10.54 | 144035 |
| 2024-06-26 | 18.35 | $10.81 | 179324 |
| 2024-06-25 | 19.30 | $10.50 | 265709 |
| 2024-06-24 | 20.22 | $10.93 | 219100 |
| 2024-06-21 | 20.61 | $11.01 | 316900 |
| 2024-06-20 | 20.81 | $11.09 | 182600 |
| 2024-06-18 | 21.06 | $10.84 | 186337 |
| 2024-06-17 | 21.30 | $10.93 | 188400 |
| 2024-06-14 | 21.88 | $10.75 | 164100 |
| 2024-06-13 | 22.56 | $10.86 | 144534 |
| 2024-06-12 | 23.14 | $10.98 | 248400 |
| 2024-06-11 | 23.66 | $10.77 | 179911 |
| 2024-06-10 | 24.53 | $10.99 | 301800 |
| 2024-06-07 | 25.30 | $11.13 | 129300 |
| 2024-06-06 | 25.84 | $11.34 | 165940 |
| 2024-06-05 | 26.39 | $11.46 | 201897 |
| 2024-06-04 | 26.84 | $11.50 | 248523 |
| 2024-06-03 | 27.03 | $11.79 | 319002 |
| 2024-05-31 | 27.20 | $11.80 | 216805 |
| 2024-05-30 | 27.03 | $12.00 | 376200 |
| 2024-05-29 | 26.83 | $11.94 | 173523 |
| 2024-05-28 | 27.00 | $11.98 | 259435 |
| 2024-05-24 | 27.13 | $12.05 | 386500 |
| 2024-05-23 | 27.03 | $12.93 | 228846 |
| 2024-05-22 | 25.98 | $13.50 | 193727 |
| 2024-05-21 | 24.21 | $13.47 | 379800 |
| 2024-05-20 | 22.08 | $13.86 | 484550 |
| 2024-05-17 | 20.01 | $13.16 | 318689 |
| 2024-05-16 | 18.03 | $12.60 | 141315 |
| 2024-05-15 | 16.22 | $12.50 | 364700 |
| 2024-05-14 | 14.35 | $12.23 | 201700 |
| 2024-05-13 | 12.59 | $11.96 | 397902 |
| 2024-05-10 | 10.73 | $12.18 | 825928 |
| 2024-05-09 | 8.77 | $10.91 | 237000 |
| 2024-05-08 | 8.79 | $10.73 | 199800 |
| 2024-05-07 | 9.06 | $10.54 | 136600 |
| 2024-05-06 | 9.39 | $10.35 | 152038 |
| 2024-05-03 | 9.80 | $10.33 | 156054 |
| 2024-05-02 | 10.16 | $10.42 | 137437 |
| 2024-05-01 | 10.66 | $10.69 | 151800 |
| 2024-04-30 | 11.07 | $10.47 | 197800 |
| 2024-04-29 | 11.57 | $10.60 | 180600 |
| 2024-04-26 | 12.17 | $10.75 | 105800 |
| 2024-04-25 | 12.59 | $10.94 | 150304 |
| 2024-04-24 | 12.85 | $10.90 | 173300 |
| 2024-04-23 | 13.12 | $10.73 | 152814 |
| 2024-04-22 | 13.69 | $10.47 | 152000 |
| 2024-04-19 | 14.40 | $10.63 | 216200 |
| 2024-04-18 | 15.02 | $10.33 | 225300 |
| 2024-04-17 | 15.42 | $10.29 | 265400 |
| 2024-04-16 | 15.90 | $10.79 | 141300 |
| 2024-04-15 | 16.67 | $10.73 | 155300 |
| 2024-04-12 | 17.41 | $10.85 | 182650 |
| 2024-04-11 | 18.02 | $11.13 | 144600 |
| 2024-04-10 | 18.36 | $11.27 | 231340 |
| 2024-04-09 | 18.55 | $11.35 | 264100 |
| 2024-04-08 | 18.88 | $11.31 | 224000 |
| 2024-04-05 | 19.37 | $11.21 | 203391 |
| 2024-04-04 | 19.83 | $11.08 | 330816 |
| 2024-04-03 | 20.30 | $10.76 | 214612 |
| 2024-04-02 | 21.21 | $10.37 | 182700 |
| 2024-04-01 | 21.87 | $10.36 | 354000 |
| 2024-03-28 | 22.60 | $10.69 | 2.4M |
| 2024-03-27 | 23.63 | $10.62 | 434123 |
| 2024-03-26 | 24.50 | $10.11 | 512861 |
| 2024-03-25 | 24.92 | $10.17 | 528959 |
| 2024-03-22 | 25.52 | $10.11 | 741400 |
| 2024-03-21 | 26.06 | $10.86 | 191425 |
| 2024-03-20 | 27.23 | $10.55 | 277600 |
| 2024-03-19 | 28.39 | $10.72 | 154182 |
| 2024-03-18 | 29.85 | $10.69 | 175244 |
| 2024-03-15 | 31.39 | $10.77 | 183200 |
| 2024-03-14 | 32.98 | $10.60 | 197019 |
| 2024-03-13 | 34.41 | $10.66 | 302700 |
| 2024-03-12 | 36.00 | $10.67 | 377403 |
| 2024-03-11 | 37.55 | $10.10 | 274741 |
| 2024-03-08 | 38.81 | $10.04 | 330400 |
| 2024-03-07 | 40.16 | $10.58 | 238600 |
| 2024-03-06 | 41.80 | $10.38 | 403600 |
| 2024-03-05 | 43.49 | $10.35 | 685327 |
| 2024-03-04 | 45.34 | $10.85 | 754900 |
| 2024-03-01 | 47.72 | $11.90 | 1.1M |
| 2024-02-29 | 49.70 | $13.94 | 416949 |
| 2024-02-28 | 48.84 | $13.95 | 178279 |
| 2024-02-27 | 48.04 | $13.76 | 289400 |
| 2024-02-26 | 47.20 | $13.69 | 286700 |
| 2024-02-23 | 46.38 | $13.60 | 266806 |
| 2024-02-22 | 45.55 | $13.34 | 462786 |
| 2024-02-21 | 44.68 | $13.27 | 274526 |
| 2024-02-20 | 43.95 | $13.39 | 439000 |
| 2024-02-16 | 43.17 | $13.19 | 395903 |
| 2024-02-15 | 42.55 | $12.74 | 331800 |
| 2024-02-14 | 42.13 | $12.55 | 658800 |
| 2024-02-13 | 41.68 | $11.62 | 214300 |
| 2024-02-12 | 41.80 | $11.78 | 266000 |
| 2024-02-09 | 41.51 | $11.68 | 299124 |
| 2024-02-08 | 41.47 | $11.40 | 289100 |
| 2024-02-07 | 41.62 | $10.97 | 376943 |
| 2024-02-06 | 41.93 | $11.26 | 315549 |
| 2024-02-05 | 42.18 | $11.30 | 360100 |
| 2024-02-02 | 42.38 | $11.41 | 1.8M |
| 2024-02-01 | 41.91 | $12.16 | 317355 |
| 2024-01-31 | 41.57 | $11.57 | 309000 |
| 2024-01-30 | 41.29 | $11.62 | 180200 |
| 2024-01-29 | 41.08 | $11.60 | 161032 |
| 2024-01-26 | 40.97 | $11.34 | 298005 |
| 2024-01-25 | 40.85 | $11.59 | 180537 |
| 2024-01-24 | 40.73 | $11.62 | 225823 |
| 2024-01-23 | 40.54 | $11.71 | 256226 |
| 2024-01-22 | 40.34 | $11.69 | 466700 |
| 2024-01-19 | 40.17 | $11.50 | 545000 |
| 2024-01-18 | 39.16 | $12.03 | 820920 |
| 2024-01-17 | 37.68 | $11.90 | 2.3M |
| 2024-01-16 | 36.22 | $9.89 | 209501 |
| 2024-01-12 | 35.76 | $9.93 | 170200 |
| 2024-01-11 | 35.20 | $9.89 | 161700 |
| 2024-01-10 | 34.69 | $9.92 | 170268 |
| 2024-01-09 | 33.81 | $10.08 | 162300 |
| 2024-01-08 | 32.99 | $10.07 | 207650 |
| 2024-01-05 | 32.06 | $9.90 | 195845 |
| 2024-01-04 | 31.24 | $9.71 | 254832 |
| 2024-01-03 | 30.38 | $10.23 | 377800 |
| 2024-01-02 | 29.45 | $9.71 | 209248 |
| 2023-12-29 | 28.92 | $9.46 | 286503 |
| 2023-12-28 | 28.39 | $9.74 | 302924 |
| 2023-12-27 | 27.28 | $10.16 | 294701 |
| 2023-12-26 | 26.00 | $9.63 | 239600 |
| 2023-12-22 | 25.05 | $9.29 | 294061 |
| 2023-12-21 | 24.36 | $8.90 | 252176 |
| 2023-12-20 | 24.01 | $8.47 | 254500 |
| 2023-12-19 | 23.75 | $8.52 | 390814 |
| 2023-12-18 | 23.75 | $8.31 | 378100 |
| 2023-12-15 | 23.75 | $8.47 | 310700 |
| 2023-12-14 | 23.44 | $8.84 | 508333 |
| 2023-12-13 | 22.42 | $8.79 | 235721 |
| 2023-12-12 | 21.69 | $8.56 | 194226 |
| 2023-12-11 | 21.00 | $8.67 | 337427 |
| 2023-12-08 | 20.31 | $8.69 | 243000 |
| 2023-12-07 | 19.60 | $8.49 | 403800 |
| 2023-12-06 | 18.94 | $8.42 | 842700 |
| 2023-12-05 | 18.25 | $8.64 | 957644 |
| 2023-12-04 | 17.64 | $8.64 | 3.0M |
| 2023-12-01 | 17.06 | $8.32 | 195900 |
| 2023-11-30 | 16.89 | $8.27 | 146061 |
| 2023-11-29 | 16.61 | $8.22 | 162440 |
| 2023-11-28 | 16.38 | $8.23 | 312700 |
| 2023-11-27 | 16.12 | $8.38 | 225259 |
| 2023-11-24 | 15.69 | $8.29 | 219346 |
| 2023-11-22 | 15.23 | $8.19 | 209500 |
| 2023-11-21 | 14.84 | $8.28 | 535160 |
| 2023-11-20 | 14.41 | $8.09 | 424026 |
| 2023-11-17 | 14.21 | $8.12 | 543600 |
| 2023-11-16 | 13.99 | $8.21 | 719000 |
| 2023-11-15 | 13.68 | $8.98 | 672400 |
| 2023-11-14 | 12.21 | $9.46 | 2.2M |
| 2023-11-13 | 10.86 | $6.85 | 521500 |
| 2023-11-10 | 11.06 | $7.35 | 553549 |
| 2023-11-09 | 11.15 | $7.41 | 883500 |
| 2023-11-08 | 11.19 | $7.42 | 290830 |
| 2023-11-07 | 11.57 | $7.27 | 300318 |
| 2023-11-06 | 12.02 | $7.40 | 165828 |
| 2023-11-03 | 12.30 | $7.44 | 511600 |
| 2023-11-02 | 12.38 | $7.45 | 198600 |
| 2023-11-01 | 12.87 | $7.45 | 140437 |
| 2023-10-31 | 13.26 | $7.49 | 246247 |
| 2023-10-30 | 13.70 | $7.51 | 322600 |
| 2023-10-27 | 14.16 | $7.32 | 296120 |
| 2023-10-26 | 14.86 | $7.36 | 267900 |
| 2023-10-25 | 15.25 | $7.42 | 179643 |
| 2023-10-24 | 15.65 | $7.35 | 198103 |
| 2023-10-23 | 16.30 | $7.31 | 324132 |
| 2023-10-20 | 16.93 | $7.44 | 300500 |
| 2023-10-19 | 17.76 | $7.48 | 283700 |
| 2023-10-18 | 18.35 | $7.56 | 371002 |
| 2023-10-17 | 19.06 | $7.49 | 173100 |
| 2023-10-16 | 19.81 | $7.50 | 223140 |
| 2023-10-13 | 20.58 | $7.50 | 311500 |
| 2023-10-12 | 21.51 | $7.35 | 239000 |
| 2023-10-11 | 22.46 | $7.46 | 225500 |
| 2023-10-10 | 23.39 | $7.50 | 246208 |
| 2023-10-09 | 24.48 | $7.47 | 232500 |
| 2023-10-06 | 25.51 | $7.44 | 168752 |
| 2023-10-05 | 26.72 | $7.36 | 247200 |
| 2023-10-04 | 27.99 | $7.55 | 540177 |
| 2023-10-03 | 29.33 | $7.11 | 318300 |
| 2023-10-02 | 30.75 | $7.17 | 568149 |
| 2023-09-29 | 32.25 | $7.36 | 2.2M |
| 2023-09-28 | 33.70 | $7.38 | 2.4M |
| 2023-09-27 | 35.24 | $8.94 | 687900 |
| 2023-09-26 | 34.26 | $8.64 | 649453 |
| 2023-09-25 | 33.36 | $8.98 | 2.4M |
| 2023-09-22 | 32.42 | $7.44 | 163200 |
| 2023-09-21 | 32.67 | $7.33 | 234401 |
| 2023-09-20 | 33.13 | $7.44 | 286008 |
| 2023-09-19 | 33.21 | $7.70 | 173902 |
| 2023-09-18 | 33.53 | $7.63 | 222448 |
| 2023-09-15 | 33.87 | $7.67 | 370786 |
| 2023-09-14 | 34.08 | $7.84 | 460822 |
| 2023-09-13 | 33.97 | $7.70 | 302245 |
| 2023-09-12 | 33.87 | $7.68 | 180647 |
| 2023-09-11 | 33.94 | $7.71 | 387316 |
| 2023-09-08 | 34.00 | $7.35 | 263043 |
| 2023-09-07 | 34.50 | $7.16 | 291736 |
| 2023-09-06 | 35.11 | $7.17 | 290700 |
| 2023-09-05 | 35.71 | $7.54 | 339600 |
| 2023-09-01 | 35.77 | $7.75 | 264700 |
| 2023-08-31 | 35.79 | $7.50 | 241049 |
| 2023-08-30 | 35.80 | $7.77 | 398975 |
| 2023-08-29 | 35.60 | $7.49 | 438265 |
| 2023-08-28 | 35.56 | $7.31 | 493221 |
| 2023-08-25 | 35.83 | $7.29 | 161300 |
| 2023-08-24 | 35.39 | $7.31 | 145025 |
| 2023-08-23 | 34.88 | $7.49 | 180200 |
| 2023-08-22 | 34.35 | $7.22 | 275150 |
| 2023-08-21 | 33.79 | $7.60 | 302812 |
| 2023-08-18 | 32.90 | $7.92 | 246903 |
| 2023-08-17 | 31.83 | $7.64 | 316000 |
| 2023-08-16 | 30.56 | $7.86 | 344400 |
| 2023-08-15 | 28.90 | $8.24 | 272900 |
| 2023-08-14 | 26.78 | $7.93 | 740026 |
| 2023-08-11 | 24.54 | $7.83 | 1.1M |
| 2023-08-10 | 22.37 | $7.96 | 2.4M |
| 2023-08-09 | 19.87 | $7.21 | 1.7M |
| 2023-08-08 | 17.89 | $5.63 | 100725 |
| 2023-08-07 | 17.04 | $5.66 | 195900 |
| 2023-08-04 | 16.23 | $5.36 | 129922 |
| 2023-08-03 | 15.51 | $5.45 | 162200 |
| 2023-08-02 | 14.76 | $5.11 | 79999 |
| 2023-08-01 | 14.38 | $5.37 | 167803 |
| 2023-07-31 | 13.65 | $5.30 | 226538 |
| 2023-07-28 | 13.06 | $5.26 | 195798 |
| 2023-07-27 | 12.45 | $4.84 | 70100 |
| 2023-07-26 | 12.48 | $4.98 | 49600 |
| 2023-07-25 | 12.33 | $4.97 | 71520 |
| 2023-07-24 | 12.17 | $4.80 | 109800 |
| 2023-07-21 | 11.88 | $4.90 | 177751 |
| 2023-07-20 | 11.57 | $4.62 | 53000 |
| 2023-07-19 | 11.86 | $4.50 | 68800 |
| 2023-07-18 | 12.09 | $4.48 | 93209 |
| 2023-07-17 | 12.50 | $4.26 | 64400 |
| 2023-07-14 | 13.03 | $4.15 | 85335 |
| 2023-07-13 | 13.44 | $4.30 | 111530 |
| 2023-07-12 | 14.13 | $4.33 | 90333 |
| 2023-07-11 | 14.86 | $4.41 | 80112 |
| 2023-07-10 | 15.63 | $4.32 | 274447 |
| 2023-07-07 | 16.43 | $3.96 | 244800 |
| 2023-07-06 | 16.66 | $4.14 | 227300 |
| 2023-07-05 | 17.12 | $4.23 | 178206 |
| 2023-07-03 | 17.89 | $4.40 | 78737 |
| 2023-06-30 | 18.68 | $4.46 | 164383 |
| 2023-06-29 | 19.40 | $4.54 | 113712 |
| 2023-06-28 | 20.09 | $4.61 | 129100 |
| 2023-06-27 | 20.81 | $4.57 | 266700 |
| 2023-06-26 | 21.47 | $4.75 | 427000 |
| 2023-06-23 | 22.16 | $4.59 | 2.6M |
| 2023-06-22 | 23.07 | $4.71 | 211958 |
| 2023-06-21 | 23.70 | $4.66 | 173248 |
| 2023-06-20 | 24.56 | $4.63 | 352341 |
| 2023-06-16 | 25.39 | $4.55 | 402445 |
| 2023-06-15 | 26.41 | $4.29 | 279549 |
| 2023-06-14 | 27.75 | $4.43 | 204400 |
| 2023-06-13 | 28.89 | $4.65 | 239516 |
| 2023-06-12 | 29.87 | $4.92 | 178200 |
| 2023-06-09 | 30.38 | $5.09 | 108240 |
| 2023-06-08 | 30.69 | $5.28 | 106900 |
| 2023-06-07 | 30.86 | $5.27 | 138000 |
| 2023-06-06 | 30.98 | $5.20 | 137000 |
| 2023-06-05 | 31.30 | $5.11 | 161100 |
| 2023-06-02 | 31.64 | $5.25 | 284600 |
| 2023-06-01 | 31.72 | $5.52 | 364000 |
| 2023-05-31 | 31.74 | $5.26 | 114300 |
| 2023-05-30 | 31.96 | $5.15 | 152493 |
| 2023-05-26 | 32.19 | $5.26 | 144237 |
| 2023-05-25 | 32.17 | $5.37 | 179300 |
| 2023-05-24 | 31.94 | $5.68 | 302370 |
| 2023-05-23 | 31.35 | $6.21 | 552300 |
| 2023-05-22 | 30.27 | $6.27 | 506585 |
| 2023-05-19 | 29.24 | $5.73 | 367178 |
| 2023-05-18 | 28.49 | $5.20 | 261609 |
| 2023-05-17 | 28.02 | $5.29 | 502462 |
| 2023-05-16 | 27.35 | $5.30 | 1.3M |
| 2023-05-15 | 26.81 | $4.09 | 237944 |
| 2023-05-12 | 27.27 | $4.22 | 124812 |
| 2023-05-11 | 27.35 | $4.37 | 157305 |
| 2023-05-10 | 27.30 | $4.45 | 101200 |
| 2023-05-09 | 27.01 | $4.37 | 387774 |
| 2023-05-08 | 26.71 | $4.67 | 268628 |
| 2023-05-05 | 25.99 | $4.58 | 186800 |
| 2023-05-04 | 25.46 | $4.33 | 217245 |
| 2023-05-03 | 24.91 | $4.60 | 275200 |
| 2023-05-02 | 24.39 | $4.41 | 413900 |
| 2023-05-01 | 23.46 | $4.72 | 696900 |
| 2023-04-28 | 22.51 | $4.13 | 724900 |
| 2023-04-27 | 21.90 | $3.44 | 187029 |
| 2023-04-26 | 21.93 | $3.38 | 407473 |
| 2023-04-25 | 21.97 | $3.05 | 292909 |
| 2023-04-24 | 22.37 | $3.18 | 1.7M |
| 2023-04-21 | 22.79 | $2.70 | 1.4M |
| 2023-04-20 | 23.76 | $2.68 | 16.0M |
| 2023-04-19 | 24.79 | $1.65 | 4.3M |
| 2023-04-18 | 24.51 | $1.80 | 3.2M |
| 2023-04-17 | 24.22 | $3.48 | 76000 |
| 2023-04-14 | 23.72 | $3.21 | 42139 |
| 2023-04-13 | 23.28 | $3.33 | 76041 |
| 2023-04-12 | 22.83 | $3.17 | 228116 |
| 2023-04-11 | 22.35 | $3.30 | 131984 |
| 2023-04-10 | 22.03 | $3.01 | 59301 |
| 2023-04-06 | 22.29 | $2.98 | 73000 |
| 2023-04-05 | 22.68 | $2.76 | 74410 |
| 2023-04-04 | 23.25 | $2.93 | 126800 |
| 2023-04-03 | 23.27 | $2.78 | 45600 |
| 2023-03-31 | 23.50 | $2.82 | 98859 |
| 2023-03-30 | 23.76 | $2.73 | 75842 |
| 2023-03-29 | 24.24 | $2.60 | 72229 |
| 2023-03-28 | 25.00 | $2.48 | 54200 |
| 2023-03-27 | 26.00 | $2.48 | 67022 |
| 2023-03-24 | 27.06 | $2.52 | 69300 |
| 2023-03-23 | 28.07 | $2.51 | 150649 |
| 2023-03-22 | 29.15 | $2.37 | 31800 |
| 2023-03-21 | 29.90 | $2.46 | 97520 |
| 2023-03-20 | 30.69 | $2.36 | 126000 |
| 2023-03-17 | 31.76 | $2.31 | 354500 |
| 2023-03-16 | 32.80 | $2.48 | 72430 |
| 2023-03-15 | 33.56 | $2.51 | 159900 |
| 2023-03-14 | 34.37 | $2.50 | 122802 |
| 2023-03-13 | 35.23 | $2.43 | 388238 |
| 2023-03-10 | 36.13 | $2.44 | 138115 |
| 2023-03-09 | 37.00 | $2.81 | 136615 |
| 2023-03-08 | 37.13 | $2.80 | 167188 |
| 2023-03-07 | 37.33 | $2.72 | 172506 |
| 2023-03-06 | 37.26 | $2.64 | 698466 |
| 2023-03-03 | 37.18 | $2.62 | 951224 |
| 2023-03-02 | 37.45 | $1.97 | 260269 |
| 2023-03-01 | 38.62 | $1.81 | 58700 |
| 2023-02-28 | 40.02 | $1.80 | 95688 |
| 2023-02-27 | 41.59 | $1.76 | 148214 |
| 2023-02-24 | 43.23 | $1.90 | 306200 |
| 2023-02-23 | 44.94 | $1.66 | 123931 |
| 2023-02-22 | 47.19 | $1.52 | 256600 |
| 2023-02-21 | 49.51 | $1.44 | 390506 |
| 2023-02-17 | 51.96 | $1.67 | 457800 |
| 2023-02-16 | 54.36 | $1.68 | 334785 |
| 2023-02-15 | 56.96 | $1.80 | 2.9M |
| 2023-02-14 | 59.69 | $1.51 | 2.8M |
| 2023-02-13 | 62.37 | $1.10 | 2.6M |
| 2023-02-10 | 65.18 | $2.05 | 691807 |
| 2023-02-09 | 66.88 | $2.46 | 256802 |
| 2023-02-08 | 67.05 | $2.72 | 152331 |
| 2023-02-07 | 66.55 | $2.51 | 247748 |
| 2023-02-06 | 66.02 | $2.56 | 219251 |
| 2023-02-03 | 65.67 | $2.43 | 184599 |
| 2023-02-02 | 64.70 | $2.46 | 308482 |
| 2023-02-01 | 63.69 | $2.32 | 1.2M |
| 2023-01-31 | 62.63 | $1.86 | 211800 |
| 2023-01-30 | 62.20 | $1.90 | 254520 |
| 2023-01-27 | 61.25 | $1.90 | 199900 |
| 2023-01-26 | 60.25 | $1.89 | 150719 |
| 2023-01-25 | 59.21 | $1.85 | 142727 |
| 2023-01-24 | 58.19 | $1.76 | 303614 |
| 2023-01-23 | 57.13 | $1.74 | 178916 |
| 2023-01-20 | 56.07 | $1.69 | 521211 |
| 2023-01-19 | 54.96 | $1.82 | 364862 |
| 2023-01-18 | 53.79 | $1.58 | 263044 |
| 2023-01-17 | 52.79 | $1.33 | 356199 |
| 2023-01-13 | 51.85 | $1.51 | 265200 |
| 2023-01-12 | 50.85 | $1.28 | 177300 |
| 2023-01-11 | 50.05 | $1.35 | 560687 |
| 2023-01-10 | 49.21 | $1.20 | 340837 |
| 2023-01-09 | 48.58 | $1.06 | 84446 |
| 2023-01-06 | 48.19 | $0.99 | 101856 |
| 2023-01-05 | 47.92 | $1.01 | 149700 |
| 2023-01-04 | 47.33 | $1.01 | 80800 |
| 2023-01-03 | 46.54 | $1.00 | 186033 |
| 2022-12-30 | 45.71 | $1.06 | 296800 |
| 2022-12-29 | 44.99 | $0.72 | 274194 |
| 2022-12-28 | 44.83 | $0.81 | 160235 |
| 2022-12-27 | 44.11 | $0.79 | 275749 |
| 2022-12-23 | 43.26 | $0.88 | 446241 |
| 2022-12-22 | 41.55 | $1.02 | 947200 |
| 2022-12-21 | 39.84 | $0.72 | 400467 |
| 2022-12-20 | 38.81 | $0.64 | 566000 |
| 2022-12-19 | 38.03 | $0.50 | 225100 |
| 2022-12-16 | 37.96 | $0.50 | 613551 |
| 2022-12-15 | 37.74 | $0.49 | 394013 |
| 2022-12-14 | 37.85 | $0.49 | 370227 |
| 2022-12-13 | 37.98 | $0.48 | 405803 |
| 2022-12-12 | 38.11 | $0.45 | 431500 |
| 2022-12-09 | 39.18 | $0.34 | 167719 |
| 2022-12-08 | 39.66 | $0.35 | 105418 |
| 2022-12-07 | 40.31 | $0.34 | 85500 |
| 2022-12-06 | 40.69 | $0.31 | 70054 |
| 2022-12-05 | 40.85 | $0.32 | 95311 |
| 2022-12-02 | 41.08 | $0.33 | 130900 |
| 2022-12-01 | 41.44 | $0.32 | 99821 |
| 2022-11-30 | 41.69 | $0.32 | 106800 |
| 2022-11-29 | 41.96 | $0.32 | 154700 |
| 2022-11-28 | 41.45 | $0.31 | 126919 |
| 2022-11-25 | 40.90 | $0.30 | 158532 |
| 2022-11-23 | 40.40 | $0.31 | 122332 |
| 2022-11-22 | 39.91 | $0.31 | 207700 |
| 2022-11-21 | 39.40 | $0.31 | 369900 |
| 2022-11-18 | 38.86 | $0.34 | 68523 |
| 2022-11-17 | 38.55 | $0.35 | 57031 |
| 2022-11-16 | 38.26 | $0.36 | 97623 |
| 2022-11-15 | 37.70 | $0.34 | 126678 |
| 2022-11-14 | 37.12 | $0.34 | 327004 |
| 2022-11-11 | 36.57 | $0.32 | 181200 |
| 2022-11-10 | 35.95 | $0.35 | 79100 |
| 2022-11-09 | 35.51 | $0.35 | 276000 |
| 2022-11-08 | 35.05 | $0.39 | 158344 |
| 2022-11-07 | 34.88 | $0.40 | 53500 |
| 2022-11-04 | 34.87 | $0.41 | 67252 |
| 2022-11-03 | 34.82 | $0.41 | 93304 |
| 2022-11-02 | 34.77 | $0.40 | 56084 |
| 2022-11-01 | 34.73 | $0.41 | 90746 |
| 2022-10-31 | 34.56 | $0.41 | 61600 |
| 2022-10-28 | 34.39 | $0.40 | 264421 |
| 2022-10-27 | 34.27 | $0.42 | 135700 |
| 2022-10-26 | 34.25 | $0.42 | 96881 |
| 2022-10-25 | 33.71 | $0.43 | 54920 |
| 2022-10-24 | 33.00 | $0.42 | 98800 |
| 2022-10-21 | 32.31 | $0.43 | 80500 |
| 2022-10-20 | 31.64 | $0.48 | 111921 |
| 2022-10-19 | 31.09 | $0.50 | 34237 |
| 2022-10-18 | 30.72 | $0.51 | 61344 |
| 2022-10-17 | 30.32 | $0.50 | 41600 |
| 2022-10-14 | 29.83 | $0.49 | 79000 |
| 2022-10-13 | 29.32 | $0.52 | 77409 |
| 2022-10-12 | 28.95 | $0.56 | 49709 |
| 2022-10-11 | 28.68 | $0.57 | 54700 |
| 2022-10-10 | 28.51 | $0.62 | 73600 |
| 2022-10-07 | 28.45 | $0.62 | 24138 |
| 2022-10-06 | 28.53 | $0.63 | 63300 |
| 2022-10-05 | 28.67 | $0.61 | 146100 |
| 2022-10-04 | 28.82 | $0.70 | 105200 |
| 2022-10-03 | 29.52 | $0.69 | 202722 |
| 2022-09-30 | 30.26 | $0.64 | 61540 |
| 2022-09-29 | 29.22 | $0.61 | 107035 |
| 2022-09-28 | 28.13 | $0.66 | 76602 |
| 2022-09-27 | 27.21 | $0.67 | 56600 |
| 2022-09-26 | 26.35 | $0.70 | 13400 |
| 2022-09-23 | 25.59 | $0.71 | 89818 |
| 2022-09-22 | 24.80 | $0.78 | 22339 |
| 2022-09-21 | 24.38 | $0.81 | 14255 |
| 2022-09-20 | 24.01 | $0.81 | 156839 |
| 2022-09-19 | 23.62 | $0.86 | 42600 |
| 2022-09-16 | 23.67 | $0.87 | 63500 |
| 2022-09-15 | 23.60 | $0.86 | 77509 |
| 2022-09-14 | 23.54 | $0.87 | 31703 |
| 2022-09-13 | 23.59 | $0.87 | 68100 |
| 2022-09-12 | 23.64 | $0.88 | 123508 |
| 2022-09-09 | 23.80 | $0.90 | 113800 |
| 2022-09-08 | 24.04 | $0.91 | 206614 |
| 2022-09-07 | 24.34 | $0.95 | 214000 |
| 2022-09-06 | 24.77 | $0.99 | 66615 |
| 2022-09-02 | 25.45 | $1.01 | 68300 |
| 2022-09-01 | 26.24 | $1.01 | 63944 |
| 2022-08-31 | 27.23 | $1.01 | 98129 |
| 2022-08-30 | 28.33 | $1.09 | 85629 |
| 2022-08-29 | 29.74 | $1.16 | 61400 |
| 2022-08-26 | 30.82 | $1.20 | 122424 |
| 2022-08-25 | 31.96 | $1.18 | 354244 |
| 2022-08-24 | 33.15 | $1.05 | 113700 |
| 2022-08-23 | 34.01 | $1.02 | 78900 |
| 2022-08-22 | 34.57 | $1.00 | 52410 |
| 2022-08-19 | 35.24 | $1.02 | 52611 |
| 2022-08-18 | 36.08 | $1.06 | 40337 |
| 2022-08-17 | 37.07 | $1.04 | 101446 |
| 2022-08-16 | 37.88 | $1.06 | 82213 |
| 2022-08-15 | 38.73 | $1.08 | 60400 |
| 2022-08-12 | 39.72 | $1.10 | 98551 |
| 2022-08-11 | 40.96 | $1.16 | 82800 |
| 2022-08-10 | 42.37 | $1.16 | 272347 |
| 2022-08-09 | 43.84 | $1.02 | 334816 |
| 2022-08-08 | 44.87 | $1.26 | 427017 |
| 2022-08-05 | 46.31 | $1.06 | 148084 |
| 2022-08-04 | 45.91 | $0.99 | 121244 |
| 2022-08-03 | 45.26 | $0.95 | 329246 |
| 2022-08-02 | 44.62 | $1.06 | 106616 |
| 2022-08-01 | 44.29 | $1.10 | 110600 |
| 2022-07-29 | 44.13 | $1.11 | 50309 |
| 2022-07-28 | 43.96 | $1.11 | 181900 |
| 2022-07-27 | 43.78 | $1.13 | 101546 |
| 2022-07-26 | 43.59 | $1.09 | 155400 |
| 2022-07-25 | 43.00 | $1.11 | 151400 |
| 2022-07-22 | 42.46 | $1.15 | 198801 |
| 2022-07-21 | 42.05 | $1.25 | 86700 |
| 2022-07-20 | 41.95 | $1.27 | 71500 |
| 2022-07-19 | 41.53 | $1.28 | 80649 |
| 2022-07-18 | 41.12 | $1.26 | 311744 |
| 2022-07-15 | 40.69 | $1.33 | 93300 |
| 2022-07-14 | 40.44 | $1.39 | 179900 |
| 2022-07-13 | 40.18 | $1.29 | 152616 |
| 2022-07-12 | 39.72 | $1.36 | 105800 |
| 2022-07-11 | 39.44 | $1.37 | 336033 |
| 2022-07-08 | 39.17 | $1.47 | 28605 |
| 2022-07-07 | 39.12 | $1.49 | 57300 |
| 2022-07-06 | 39.07 | $1.42 | 129607 |
| 2022-07-05 | 39.02 | $1.49 | 128600 |
| 2022-07-01 | 38.89 | $1.46 | 120300 |
| 2022-06-30 | 38.91 | $1.56 | 105000 |
| 2022-06-29 | 38.65 | $1.51 | 117820 |
| 2022-06-28 | 38.51 | $1.58 | 99700 |
| 2022-06-27 | 38.58 | $1.63 | 149117 |
| 2022-06-24 | 38.73 | $1.68 | 2.5M |
| 2022-06-23 | 39.01 | $1.72 | 143704 |
| 2022-06-22 | 39.50 | $1.74 | 137535 |
| 2022-06-21 | 40.06 | $1.76 | 190808 |
| 2022-06-17 | 40.53 | $1.71 | 265134 |
| 2022-06-16 | 40.78 | $1.69 | 254900 |
| 2022-06-15 | 41.04 | $1.78 | 135600 |
| 2022-06-14 | 41.77 | $1.82 | 139527 |
| 2022-06-13 | 42.55 | $1.82 | 91100 |
| 2022-06-10 | 43.45 | $1.92 | 169405 |
| 2022-06-09 | 44.75 | $1.97 | 146643 |
| 2022-06-08 | 46.12 | $1.92 | 140009 |
| 2022-06-07 | 47.76 | $2.01 | 277900 |
| 2022-06-06 | 49.50 | $1.80 | 184908 |
| 2022-06-03 | 50.21 | $1.73 | 133100 |
| 2022-06-02 | 50.59 | $1.73 | 124410 |
| 2022-06-01 | 50.79 | $1.67 | 182821 |
| 2022-05-31 | 51.01 | $1.71 | 144000 |
| 2022-05-27 | 51.24 | $1.70 | 101306 |
| 2022-05-26 | 51.60 | $1.74 | 128467 |
| 2022-05-25 | 51.99 | $1.71 | 84300 |
| 2022-05-24 | 52.07 | $1.68 | 117811 |
| 2022-05-23 | 52.05 | $1.65 | 163600 |
| 2022-05-20 | 52.02 | $1.56 | 210400 |
| 2022-05-19 | 51.89 | $1.68 | 206500 |
| 2022-05-18 | 51.89 | $1.64 | 145800 |
| 2022-05-17 | 51.59 | $1.70 | 149855 |
| 2022-05-16 | 51.33 | $1.67 | 554456 |
| 2022-05-13 | 51.05 | $1.55 | 277600 |
| 2022-05-12 | 50.76 | $1.63 | 255700 |
| 2022-05-11 | 50.00 | $1.49 | 527580 |
| 2022-05-10 | 48.67 | $1.39 | 1.1M |
| 2022-05-09 | 47.02 | $2.24 | 198400 |
| 2022-05-06 | 46.17 | $2.26 | 191126 |
| 2022-05-05 | 45.34 | $2.32 | 123111 |
| 2022-05-04 | 44.57 | $2.27 | 263600 |
| 2022-05-03 | 43.45 | $2.29 | 208900 |
| 2022-05-02 | 42.12 | $2.23 | 655535 |
| 2022-04-29 | 40.71 | $2.29 | 329946 |
| 2022-04-28 | 39.39 | $2.46 | 213407 |
| 2022-04-27 | 38.32 | $2.53 | 149900 |
| 2022-04-26 | 37.32 | $2.55 | 165300 |
| 2022-04-25 | 36.33 | $2.70 | 376900 |
| 2022-04-22 | 35.30 | $2.71 | 145400 |
| 2022-04-21 | 34.59 | $2.82 | 106800 |
| 2022-04-20 | 33.99 | $2.83 | 124700 |
| 2022-04-19 | 33.49 | $2.81 | 115600 |
| 2022-04-18 | 32.95 | $2.84 | 167125 |
| 2022-04-14 | 32.45 | $2.95 | 72700 |
| 2022-04-13 | 32.24 | $2.98 | 93900 |
| 2022-04-12 | 32.08 | $3.04 | 217300 |
| 2022-04-11 | 32.08 | $3.00 | 124040 |
| 2022-04-08 | 32.08 | $2.97 | 181714 |
| 2022-04-07 | 31.14 | $2.96 | 334333 |
| 2022-04-06 | 30.14 | $2.99 | 363100 |
| 2022-04-05 | 29.19 | $3.02 | 505400 |
| 2022-04-04 | 28.26 | $3.09 | 642922 |
| 2022-04-01 | 27.29 | $3.15 | 369800 |
| 2022-03-31 | 26.53 | $3.31 | 109900 |
| 2022-03-30 | 26.19 | $3.29 | 124636 |
| 2022-03-29 | 25.91 | $3.42 | 90200 |
| 2022-03-28 | 25.96 | $3.39 | 88200 |
| 2022-03-25 | 25.76 | $3.49 | 100800 |
| 2022-03-24 | 25.88 | $3.53 | 47100 |
| 2022-03-23 | 26.12 | $3.50 | 45800 |
| 2022-03-22 | 26.25 | $3.50 | 64500 |
| 2022-03-21 | 26.39 | $3.54 | 54216 |
| 2022-03-18 | 26.64 | $3.59 | 159842 |
| 2022-03-17 | 26.63 | $3.52 | 59300 |
| 2022-03-16 | 26.52 | $3.51 | 143000 |
| 2022-03-15 | 26.12 | $3.44 | 70901 |
| 2022-03-14 | 25.69 | $3.49 | 162415 |
| 2022-03-11 | 25.33 | $3.51 | 70900 |
| 2022-03-10 | 25.02 | $3.48 | 90907 |
| 2022-03-09 | 24.35 | $3.52 | 42743 |
| 2022-03-08 | 23.86 | $3.44 | 126104 |
| 2022-03-07 | 23.34 | $3.36 | 131800 |
| 2022-03-04 | 22.40 | $3.42 | 106439 |
| 2022-03-03 | 21.49 | $3.41 | 165800 |
| 2022-03-02 | 20.54 | $3.45 | 105800 |
| 2022-03-01 | 19.63 | $3.39 | 129900 |
| 2022-02-28 | 18.68 | $3.66 | 123711 |
| 2022-02-25 | 18.13 | $3.66 | 64500 |
| 2022-02-24 | 17.38 | $3.59 | 189100 |
| 2022-02-23 | 16.51 | $3.56 | 145195 |
| 2022-02-22 | 16.10 | $3.53 | 104137 |
| 2022-02-18 | 15.17 | $3.56 | 109600 |
| 2022-02-17 | 14.34 | $3.68 | 137700 |
| 2022-02-16 | 13.74 | $3.77 | 154643 |
| 2022-02-15 | 13.11 | $3.69 | 223748 |
| 2022-02-14 | 12.18 | $3.54 | 368732 |
| 2022-02-11 | 11.21 | $3.81 | 254700 |
| 2022-02-10 | 11.00 | $4.01 | 90500 |
| 2022-02-09 | 11.03 | $3.95 | 75400 |
| 2022-02-08 | 11.33 | $4.00 | 123500 |
| 2022-02-07 | 11.65 | $3.84 | 298733 |
| 2022-02-04 | 11.29 | $3.86 | 152911 |
| 2022-02-03 | 10.92 | $3.89 | 144300 |
| 2022-02-02 | 10.68 | $3.98 | 58000 |
| 2022-02-01 | 10.70 | $4.02 | 62445 |
| 2022-01-31 | 10.81 | $4.04 | 73824 |
| 2022-01-28 | 10.78 | $3.91 | 67900 |
| 2022-01-27 | 10.36 | $3.87 | 71500 |
| 2022-01-26 | 10.09 | $3.95 | 63613 |
| 2022-01-25 | 9.89 | $4.12 | 69149 |
| 2022-01-24 | 9.87 | $4.07 | 173200 |
| 2022-01-21 | 9.71 | $3.88 | 131400 |
| 2022-01-20 | 8.94 | $3.89 | 104619 |
| 2022-01-19 | 8.29 | $3.94 | 159412 |
| 2022-01-18 | 7.74 | $4.08 | 114538 |
| 2022-01-14 | 7.56 | $4.30 | 54400 |
| 2022-01-13 | 7.86 | $4.32 | 101800 |
| 2022-01-12 | 8.21 | $4.30 | 77836 |
| 2022-01-11 | 8.48 | $4.30 | 105410 |
| 2022-01-10 | 8.76 | $4.37 | 51049 |
| 2022-01-07 | 9.08 | $4.37 | 39700 |
| 2022-01-06 | 9.39 | $4.32 | 96700 |
| 2022-01-05 | 9.74 | $4.39 | 63717 |
| 2022-01-04 | 9.82 | $4.45 | 78724 |
| 2022-01-03 | 9.56 | $4.45 | 40516 |
| 2021-12-31 | 9.99 | $4.34 | 110800 |
| 2021-12-30 | 10.41 | $4.24 | 116610 |
| 2021-12-29 | 10.94 | $4.37 | 103600 |
| 2021-12-28 | 11.23 | $4.34 | 143600 |
| 2021-12-27 | 11.54 | $4.39 | 81600 |
| 2021-12-23 | 11.95 | $4.33 | 65541 |
| 2021-12-22 | 12.37 | $4.25 | 62300 |
| 2021-12-21 | 12.99 | $4.23 | 65705 |
| 2021-12-20 | 13.62 | $4.15 | 121634 |
| 2021-12-17 | 14.15 | $4.23 | 195000 |
| 2021-12-16 | 14.62 | $4.31 | 106213 |
| 2021-12-15 | 14.98 | $4.32 | 130344 |
| 2021-12-14 | 15.76 | $4.24 | 228100 |
| 2021-12-13 | 16.42 | $4.23 | 190837 |
| 2021-12-10 | 17.28 | $4.36 | 83100 |
| 2021-12-09 | 17.95 | $4.45 | 98820 |
| 2021-12-08 | 18.37 | $4.56 | 91618 |
| 2021-12-07 | 18.50 | $4.58 | 119400 |
| 2021-12-06 | 18.47 | $4.63 | 144505 |
| 2021-12-03 | 18.45 | $4.36 | 145549 |
| 2021-12-02 | 18.87 | $4.44 | 84846 |
| 2021-12-01 | 19.38 | $4.24 | 191617 |
| 2021-11-30 | 19.95 | $4.13 | 107000 |
| 2021-11-29 | 20.98 | $4.27 | 130800 |
| 2021-11-26 | 21.71 | $4.37 | 118900 |
| 2021-11-24 | 22.47 | $4.57 | 135147 |
| 2021-11-23 | 22.41 | $4.71 | 83700 |
| 2021-11-22 | 22.29 | $4.71 | 92800 |
| 2021-11-19 | 22.32 | $4.61 | 97400 |
| 2021-11-18 | 22.52 | $4.73 | 146624 |
| 2021-11-17 | 22.31 | $4.53 | 157111 |
| 2021-11-16 | 22.26 | $4.71 | 130100 |
| 2021-11-15 | 21.43 | $4.92 | 190400 |
| 2021-11-12 | 20.33 | $5.02 | 368100 |
| 2021-11-11 | 19.16 | $4.41 | 165546 |
| 2021-11-10 | 19.02 | $4.27 | 86200 |
| 2021-11-09 | 19.12 | $4.33 | 94912 |
| 2021-11-08 | 19.09 | $4.36 | 129700 |
| 2021-11-05 | 19.06 | $4.33 | 152364 |
| 2021-11-04 | 19.05 | $4.11 | 188447 |
| 2021-11-03 | 19.20 | $4.27 | 117111 |
| 2021-11-02 | 19.13 | $4.17 | 151424 |
| 2021-11-01 | 19.27 | $4.13 | 215702 |
| 2021-10-29 | 19.44 | $3.82 | 235537 |
| 2021-10-28 | 19.98 | $3.89 | 204500 |
| 2021-10-27 | 20.67 | $3.80 | 137500 |
| 2021-10-26 | 21.55 | $3.76 | 268759 |
| 2021-10-25 | 22.48 | $3.90 | 714752 |
| 2021-10-22 | 23.45 | $4.40 | 183402 |
| 2021-10-21 | 22.83 | $4.41 | 244830 |
| 2021-10-20 | 22.27 | $4.24 | 282800 |
| 2021-10-19 | 21.85 | $3.86 | 274960 |
| 2021-10-18 | 22.05 | $3.96 | 247909 |
| 2021-10-15 | 21.93 | $4.02 | 190500 |
| 2021-10-14 | 21.53 | $4.18 | 140800 |
| 2021-10-13 | 20.67 | $4.23 | 139928 |
| 2021-10-12 | 19.83 | $4.23 | 172011 |
| 2021-10-11 | 18.80 | $4.26 | 369800 |
| 2021-10-08 | 17.71 | $4.44 | 388600 |
| 2021-10-07 | 16.57 | $4.08 | 314913 |
| 2021-10-06 | 15.83 | $4.17 | 285700 |
| 2021-10-05 | 15.15 | $3.99 | 455816 |
| 2021-10-04 | 14.78 | $3.92 | 425746 |
| 2021-10-01 | 14.39 | $3.79 | 387400 |
| 2021-09-30 | 14.45 | $3.63 | 377905 |
| 2021-09-29 | 14.63 | $3.59 | 289400 |
| 2021-09-28 | 14.90 | $3.46 | 569903 |
| 2021-09-27 | 15.22 | $3.64 | 682600 |
| 2021-09-24 | 15.11 | $3.48 | 863041 |
| 2021-09-23 | 15.00 | $3.53 | 343100 |
| 2021-09-22 | 15.29 | $3.34 | 391900 |
| 2021-09-21 | 16.04 | $3.19 | 353227 |
| 2021-09-20 | 16.80 | $3.26 | 582818 |
| 2021-09-17 | 17.51 | $3.15 | 5.2M |
| 2021-09-16 | 18.25 | $2.80 | 647159 |
| 2021-09-15 | 18.04 | $2.88 | 521515 |
| 2021-09-14 | 18.00 | $2.98 | 365223 |
| 2021-09-13 | 18.12 | $3.06 | 431100 |
| 2021-09-10 | 18.39 | $3.14 | 472347 |
| 2021-09-09 | 18.88 | $3.22 | 403818 |
| 2021-09-08 | 19.39 | $3.36 | 275936 |
| 2021-09-07 | 20.37 | $3.37 | 475338 |
| 2021-09-03 | 21.42 | $3.71 | 187016 |
| 2021-09-02 | 22.07 | $3.69 | 91931 |
| 2021-09-01 | 22.48 | $3.74 | 92001 |
| 2021-08-31 | 22.91 | $3.81 | 48429 |
| 2021-08-30 | 23.17 | $3.77 | 80123 |
| 2021-08-27 | 23.42 | $4.03 | 158978 |
| 2021-08-26 | 23.69 | $3.71 | 118741 |
| 2021-08-25 | 24.36 | $3.77 | 74109 |
| 2021-08-24 | 24.75 | $3.81 | 70018 |
| 2021-08-23 | 25.17 | $3.85 | 66547 |
| 2021-08-20 | 25.60 | $3.79 | 96125 |
| 2021-08-19 | 26.21 | $3.85 | 95543 |
| 2021-08-18 | 26.71 | $3.98 | 99114 |
| 2021-08-17 | 27.02 | $4.00 | 76345 |
| 2021-08-16 | 27.33 | $4.05 | 80800 |
| 2021-08-13 | 27.57 | $4.10 | 75042 |
| 2021-08-12 | 27.72 | $4.11 | 86222 |
| 2021-08-11 | 27.85 | $4.14 | 91325 |
| 2021-08-10 | 28.03 | $4.01 | 205600 |
| 2021-08-09 | 28.39 | $3.96 | 123611 |
| 2021-08-06 | 28.62 | $4.16 | 119947 |
| 2021-08-05 | 28.76 | $4.11 | 195640 |
| 2021-08-04 | 28.93 | $4.24 | 132546 |
| 2021-08-03 | 28.35 | $4.25 | 130425 |
| 2021-08-02 | 27.59 | $4.39 | 57005 |
| 2021-07-30 | 26.58 | $4.38 | 80200 |
| 2021-07-29 | 25.53 | $4.47 | 162300 |
| 2021-07-28 | 24.33 | $4.37 | 132427 |
| 2021-07-27 | 23.09 | $4.16 | 98508 |
| 2021-07-26 | 21.90 | $4.28 | 118000 |
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