Is AH Realty Trust, Inc. (AHH) a Buy, Sell, or Hold?
Enter your email address below for free access to our AH Realty Trust, Inc. (AHH) research center and poll results.
NYSE : AHH
AH Realty Trust, Inc.
$6.76 USD
$0.07 (1.05%)
- Volume
- 11.16K
- Average Volume
- 1.03M
- Market Capitalization
- $541.84M
- P/E Ratio
- -21.74
- Dividend Yield
- 8.28%
- Price Target
- $9.00
- Year High
- $9.22
- Year Low
- $5.14
- Day High
- —
- Day Low
- —
- Payout Ratio
- -$3.55
- Current Ratio
- $0.24
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
7
Indicators
Bearish
1
Indicators
Neutral
0
Indicators
7 Bullish / 1 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
6.86
2026-07-02
Close Price
$7.11
Vol: 745762
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
5.58
Average
10.73
Maximum
15.05
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-02 | 6.86 | $7.11 | 745762 |
| 2026-07-01 | 6.84 | $6.99 | 860273 |
| 2026-06-30 | 6.83 | $7.08 | 823237 |
| 2026-06-29 | 6.82 | $7.18 | 839765 |
| 2026-06-26 | 6.80 | $7.12 | 1.7M |
| 2026-06-25 | 6.78 | $6.94 | 983570 |
| 2026-06-24 | 6.78 | $6.80 | 864336 |
| 2026-06-23 | 6.78 | $6.81 | 1.2M |
| 2026-06-22 | 6.79 | $6.75 | 837629 |
| 2026-06-18 | 6.80 | $6.67 | 1.4M |
| 2026-06-17 | 6.80 | $6.60 | 982399 |
| 2026-06-16 | 6.80 | $6.74 | 747139 |
| 2026-06-15 | 6.80 | $6.79 | 755373 |
| 2026-06-12 | 6.78 | $6.88 | 570856 |
| 2026-06-11 | 6.76 | $6.85 | 712960 |
| 2026-06-10 | 6.74 | $6.85 | 962916 |
| 2026-06-09 | 6.73 | $6.85 | 827357 |
| 2026-06-08 | 6.71 | $6.77 | 556971 |
| 2026-06-05 | 6.69 | $6.72 | 529048 |
| 2026-06-04 | 6.67 | $6.78 | 628477 |
| 2026-06-03 | 6.66 | $6.69 | 1.0M |
| 2026-06-02 | 6.64 | $6.76 | 687446 |
| 2026-06-01 | 6.60 | $6.80 | 1.4M |
| 2026-05-29 | 6.57 | $6.81 | 3.4M |
| 2026-05-28 | 6.53 | $6.82 | 877082 |
| 2026-05-27 | 6.49 | $6.83 | 1.4M |
| 2026-05-26 | 6.46 | $6.91 | 976246 |
| 2026-05-22 | 6.42 | $6.92 | 1.1M |
| 2026-05-21 | 6.37 | $6.86 | 1.4M |
| 2026-05-20 | 6.33 | $6.80 | 948204 |
| 2026-05-19 | 6.29 | $6.60 | 1.3M |
| 2026-05-18 | 6.26 | $6.62 | 1.0M |
| 2026-05-15 | 6.24 | $6.49 | 1.0M |
| 2026-05-14 | 6.22 | $6.55 | 1.1M |
| 2026-05-13 | 6.19 | $6.43 | 1.0M |
| 2026-05-12 | 6.16 | $6.50 | 1.1M |
| 2026-05-11 | 6.12 | $6.48 | 848548 |
| 2026-05-08 | 6.08 | $6.37 | 646359 |
| 2026-05-07 | 6.05 | $6.40 | 618205 |
| 2026-05-06 | 6.01 | $6.47 | 698726 |
| 2026-05-05 | 5.97 | $6.44 | 1.3M |
| 2026-05-04 | 5.93 | $5.98 | 658564 |
| 2026-05-01 | 5.91 | $6.08 | 634376 |
| 2026-04-30 | 5.89 | $6.09 | 855837 |
| 2026-04-29 | 5.85 | $6.02 | 684763 |
| 2026-04-28 | 5.83 | $6.19 | 751365 |
| 2026-04-27 | 5.78 | $6.07 | 493228 |
| 2026-04-24 | 5.73 | $6.04 | 646815 |
| 2026-04-23 | 5.70 | $6.00 | 512447 |
| 2026-04-22 | 5.67 | $6.02 | 594606 |
| 2026-04-21 | 5.65 | $6.03 | 667822 |
| 2026-04-20 | 5.63 | $6.14 | 965941 |
| 2026-04-17 | 5.61 | $6.05 | 782730 |
| 2026-04-16 | 5.61 | $5.95 | 452944 |
| 2026-04-15 | 5.61 | $5.87 | 618271 |
| 2026-04-14 | 5.60 | $5.78 | 582854 |
| 2026-04-13 | 5.59 | $5.68 | 650533 |
| 2026-04-10 | 5.58 | $5.65 | 774940 |
| 2026-04-09 | 5.58 | $5.68 | 850486 |
| 2026-04-08 | 5.58 | $5.67 | 678563 |
| 2026-04-07 | 5.59 | $5.54 | 694589 |
| 2026-04-06 | 5.61 | $5.59 | 681716 |
| 2026-04-02 | 5.64 | $5.67 | 1.9M |
| 2026-04-01 | 5.68 | $5.40 | 804507 |
| 2026-03-31 | 5.73 | $5.50 | 1.5M |
| 2026-03-30 | 5.76 | $5.27 | 1.0M |
| 2026-03-27 | 5.82 | $5.15 | 1.3M |
| 2026-03-26 | 5.87 | $5.33 | 1.5M |
| 2026-03-25 | 5.91 | $5.49 | 2.6M |
| 2026-03-24 | 5.94 | $5.61 | 1.9M |
| 2026-03-23 | 5.95 | $5.61 | 2.6M |
| 2026-03-20 | 5.97 | $5.71 | 16.7M |
| 2026-03-19 | 5.99 | $6.02 | 2.3M |
| 2026-03-18 | 6.00 | $5.89 | 1.9M |
| 2026-03-17 | 6.01 | $5.69 | 1.1M |
| 2026-03-16 | 6.04 | $5.63 | 1.4M |
| 2026-03-13 | 6.11 | $5.47 | 1.9M |
| 2026-03-12 | 6.18 | $5.71 | 1.4M |
| 2026-03-11 | 6.24 | $5.72 | 1.9M |
| 2026-03-10 | 6.31 | $5.85 | 1.6M |
| 2026-03-09 | 6.38 | $5.94 | 2.7M |
| 2026-03-06 | 6.44 | $6.22 | 825254 |
| 2026-03-05 | 6.49 | $6.41 | 943522 |
| 2026-03-04 | 6.52 | $6.36 | 1.1M |
| 2026-03-03 | 6.54 | $6.21 | 1.2M |
| 2026-03-02 | 6.58 | $6.28 | 746938 |
| 2026-02-27 | 6.61 | $6.25 | 1.8M |
| 2026-02-26 | 6.64 | $6.22 | 1.8M |
| 2026-02-25 | 6.67 | $5.95 | 2.1M |
| 2026-02-24 | 6.72 | $5.94 | 2.6M |
| 2026-02-23 | 6.76 | $5.96 | 2.2M |
| 2026-02-20 | 6.81 | $6.11 | 3.4M |
| 2026-02-19 | 6.85 | $6.15 | 2.3M |
| 2026-02-18 | 6.90 | $6.16 | 3.1M |
| 2026-02-17 | 6.93 | $6.34 | 4.7M |
| 2026-02-13 | 6.97 | $6.89 | 454426 |
| 2026-02-12 | 6.97 | $6.83 | 785325 |
| 2026-02-11 | 6.98 | $6.96 | 741400 |
| 2026-02-10 | 6.98 | $7.20 | 631661 |
| 2026-02-09 | 6.97 | $7.25 | 506431 |
| 2026-02-06 | 6.95 | $7.18 | 810800 |
| 2026-02-05 | 6.93 | $7.06 | 685300 |
| 2026-02-04 | 6.91 | $7.03 | 678623 |
| 2026-02-03 | 6.89 | $6.85 | 858500 |
| 2026-02-02 | 6.88 | $6.91 | 893228 |
| 2026-01-30 | 6.86 | $6.97 | 980370 |
| 2026-01-29 | 6.85 | $6.91 | 999300 |
| 2026-01-28 | 6.84 | $6.80 | 896654 |
| 2026-01-27 | 6.83 | $6.85 | 1.1M |
| 2026-01-26 | 6.82 | $6.87 | 1.0M |
| 2026-01-23 | 6.80 | $6.89 | 445103 |
| 2026-01-22 | 6.79 | $6.95 | 456610 |
| 2026-01-21 | 6.77 | $7.00 | 576962 |
| 2026-01-20 | 6.76 | $6.85 | 734930 |
| 2026-01-16 | 6.76 | $7.06 | 678224 |
| 2026-01-15 | 6.76 | $7.05 | 910600 |
| 2026-01-14 | 6.76 | $7.04 | 535823 |
| 2026-01-13 | 6.75 | $6.88 | 469300 |
| 2026-01-12 | 6.76 | $6.93 | 530347 |
| 2026-01-09 | 6.75 | $6.85 | 556781 |
| 2026-01-08 | 6.76 | $6.79 | 588823 |
| 2026-01-07 | 6.75 | $6.63 | 593903 |
| 2026-01-06 | 6.76 | $6.69 | 692715 |
| 2026-01-05 | 6.74 | $6.61 | 544936 |
| 2026-01-02 | 6.74 | $6.64 | 742309 |
| 2025-12-31 | 6.73 | $6.62 | 1.4M |
| 2025-12-30 | 6.73 | $6.70 | 1.0M |
| 2025-12-29 | 6.73 | $6.69 | 1.0M |
| 2025-12-26 | 6.72 | $6.61 | 537100 |
| 2025-12-24 | 6.72 | $6.58 | 491607 |
| 2025-12-23 | 6.71 | $6.58 | 783219 |
| 2025-12-22 | 6.69 | $6.63 | 996924 |
| 2025-12-19 | 6.67 | $6.75 | 1.8M |
| 2025-12-18 | 6.63 | $6.88 | 611300 |
| 2025-12-17 | 6.59 | $6.98 | 968218 |
| 2025-12-16 | 6.55 | $7.04 | 673135 |
| 2025-12-15 | 6.51 | $6.98 | 713215 |
| 2025-12-12 | 6.47 | $6.94 | 616546 |
| 2025-12-11 | 6.44 | $6.87 | 900900 |
| 2025-12-10 | 6.40 | $6.90 | 953100 |
| 2025-12-09 | 6.38 | $6.76 | 1.3M |
| 2025-12-08 | 6.35 | $6.67 | 1.8M |
| 2025-12-05 | 6.34 | $6.46 | 513100 |
| 2025-12-04 | 6.33 | $6.49 | 1.2M |
| 2025-12-03 | 6.33 | $6.54 | 1.3M |
| 2025-12-02 | 6.32 | $6.56 | 1.3M |
| 2025-12-01 | 6.32 | $6.66 | 1.7M |
| 2025-11-28 | 6.31 | $6.57 | 622600 |
| 2025-11-26 | 6.30 | $6.46 | 1.1M |
| 2025-11-25 | 6.30 | $6.41 | 1.5M |
| 2025-11-24 | 6.32 | $6.19 | 1.2M |
| 2025-11-21 | 6.35 | $6.27 | 991200 |
| 2025-11-20 | 6.37 | $6.03 | 931448 |
| 2025-11-19 | 6.41 | $6.03 | 649621 |
| 2025-11-18 | 6.45 | $6.18 | 757653 |
| 2025-11-17 | 6.48 | $6.14 | 874990 |
| 2025-11-14 | 6.51 | $6.25 | 883637 |
| 2025-11-13 | 6.53 | $6.28 | 897800 |
| 2025-11-12 | 6.54 | $6.23 | 711600 |
| 2025-11-11 | 6.57 | $6.43 | 974766 |
| 2025-11-10 | 6.58 | $6.23 | 865010 |
| 2025-11-07 | 6.61 | $6.37 | 931035 |
| 2025-11-06 | 6.62 | $6.22 | 834141 |
| 2025-11-05 | 6.64 | $6.48 | 632500 |
| 2025-11-04 | 6.65 | $6.42 | 1.2M |
| 2025-11-03 | 6.67 | $6.48 | 1.4M |
| 2025-10-31 | 6.69 | $6.54 | 715910 |
| 2025-10-30 | 6.71 | $6.45 | 690000 |
| 2025-10-29 | 6.74 | $6.45 | 1.6M |
| 2025-10-28 | 6.77 | $6.69 | 624800 |
| 2025-10-27 | 6.78 | $6.75 | 412414 |
| 2025-10-24 | 6.79 | $6.78 | 439900 |
| 2025-10-23 | 6.79 | $6.76 | 465465 |
| 2025-10-22 | 6.79 | $6.80 | 542018 |
| 2025-10-21 | 6.80 | $6.78 | 694223 |
| 2025-10-20 | 6.82 | $6.75 | 531001 |
| 2025-10-17 | 6.85 | $6.61 | 627361 |
| 2025-10-16 | 6.88 | $6.61 | 779300 |
| 2025-10-15 | 6.93 | $6.71 | 546640 |
| 2025-10-14 | 6.97 | $6.72 | 924100 |
| 2025-10-13 | 7.01 | $6.73 | 565313 |
| 2025-10-10 | 7.04 | $6.59 | 668265 |
| 2025-10-09 | 7.08 | $6.69 | 440542 |
| 2025-10-08 | 7.12 | $6.75 | 410200 |
| 2025-10-07 | 7.14 | $6.77 | 622002 |
| 2025-10-06 | 7.17 | $6.84 | 828300 |
| 2025-10-03 | 7.19 | $6.98 | 465612 |
| 2025-10-02 | 7.21 | $7.03 | 587026 |
| 2025-10-01 | 7.22 | $6.99 | 758707 |
| 2025-09-30 | 7.22 | $7.01 | 949030 |
| 2025-09-29 | 7.23 | $6.84 | 701500 |
| 2025-09-26 | 7.25 | $6.81 | 574700 |
| 2025-09-25 | 7.27 | $6.80 | 486824 |
| 2025-09-24 | 7.29 | $6.94 | 594907 |
| 2025-09-23 | 7.30 | $7.23 | 595310 |
| 2025-09-22 | 7.29 | $7.26 | 551252 |
| 2025-09-19 | 7.29 | $7.37 | 1.1M |
| 2025-09-18 | 7.26 | $7.56 | 420600 |
| 2025-09-17 | 7.23 | $7.49 | 582900 |
| 2025-09-16 | 7.21 | $7.47 | 507697 |
| 2025-09-15 | 7.19 | $7.39 | 458235 |
| 2025-09-12 | 7.17 | $7.43 | 362700 |
| 2025-09-11 | 7.16 | $7.43 | 469000 |
| 2025-09-10 | 7.15 | $7.19 | 368406 |
| 2025-09-09 | 7.15 | $7.24 | 501427 |
| 2025-09-08 | 7.13 | $7.32 | 836338 |
| 2025-09-05 | 7.11 | $7.30 | 501755 |
| 2025-09-04 | 7.10 | $7.25 | 478847 |
| 2025-09-03 | 7.07 | $7.11 | 362725 |
| 2025-09-02 | 7.05 | $7.11 | 458000 |
| 2025-08-29 | 7.04 | $7.28 | 487635 |
| 2025-08-28 | 7.01 | $7.24 | 668138 |
| 2025-08-27 | 6.99 | $7.20 | 527337 |
| 2025-08-26 | 6.97 | $7.09 | 509687 |
| 2025-08-25 | 6.97 | $7.11 | 546862 |
| 2025-08-22 | 6.97 | $7.13 | 752000 |
| 2025-08-21 | 6.96 | $6.94 | 420039 |
| 2025-08-20 | 6.97 | $6.92 | 446933 |
| 2025-08-19 | 6.98 | $7.09 | 327500 |
| 2025-08-18 | 6.98 | $7.02 | 365400 |
| 2025-08-15 | 6.98 | $7.04 | 650215 |
| 2025-08-14 | 6.98 | $7.17 | 528357 |
| 2025-08-13 | 6.98 | $7.22 | 651400 |
| 2025-08-12 | 6.97 | $7.15 | 548301 |
| 2025-08-11 | 6.96 | $6.95 | 766100 |
| 2025-08-08 | 6.97 | $6.95 | 1.0M |
| 2025-08-07 | 6.97 | $6.93 | 932798 |
| 2025-08-06 | 6.98 | $6.80 | 849110 |
| 2025-08-05 | 6.99 | $6.75 | 933470 |
| 2025-08-04 | 7.00 | $6.77 | 1.1M |
| 2025-08-01 | 7.01 | $6.69 | 754016 |
| 2025-07-31 | 7.03 | $6.83 | 798346 |
| 2025-07-30 | 7.04 | $6.91 | 650529 |
| 2025-07-29 | 7.05 | $7.10 | 640332 |
| 2025-07-28 | 7.04 | $6.95 | 628549 |
| 2025-07-25 | 7.04 | $7.04 | 539549 |
| 2025-07-24 | 7.04 | $7.08 | 509467 |
| 2025-07-23 | 7.03 | $7.09 | 592900 |
| 2025-07-22 | 7.03 | $7.16 | 632114 |
| 2025-07-21 | 7.03 | $7.02 | 601200 |
| 2025-07-18 | 7.03 | $7.08 | 543715 |
| 2025-07-17 | 7.02 | $7.09 | 1.1M |
| 2025-07-16 | 7.00 | $7.09 | 875400 |
| 2025-07-15 | 7.00 | $6.93 | 625400 |
| 2025-07-14 | 6.99 | $7.09 | 524348 |
| 2025-07-11 | 6.99 | $7.06 | 571700 |
| 2025-07-10 | 6.99 | $7.04 | 521522 |
| 2025-07-09 | 6.99 | $7.01 | 720370 |
| 2025-07-08 | 6.99 | $6.98 | 715650 |
| 2025-07-07 | 6.99 | $6.91 | 842000 |
| 2025-07-03 | 7.00 | $7.15 | 1.1M |
| 2025-07-02 | 6.99 | $7.09 | 1.1M |
| 2025-07-01 | 6.98 | $7.04 | 1.9M |
| 2025-06-30 | 6.98 | $6.87 | 964200 |
| 2025-06-27 | 6.99 | $7.01 | 1.4M |
| 2025-06-26 | 6.98 | $6.96 | 1.0M |
| 2025-06-25 | 6.99 | $6.86 | 860300 |
| 2025-06-24 | 7.01 | $7.08 | 1.1M |
| 2025-06-23 | 7.00 | $7.16 | 737092 |
| 2025-06-20 | 6.98 | $7.02 | 6.0M |
| 2025-06-18 | 6.97 | $6.94 | 874217 |
| 2025-06-17 | 6.99 | $6.79 | 827824 |
| 2025-06-16 | 7.02 | $6.92 | 879743 |
| 2025-06-13 | 7.04 | $6.86 | 796500 |
| 2025-06-12 | 7.06 | $7.02 | 681055 |
| 2025-06-11 | 7.07 | $7.05 | 821100 |
| 2025-06-10 | 7.08 | $7.05 | 705056 |
| 2025-06-09 | 7.09 | $7.04 | 1.1M |
| 2025-06-06 | 7.08 | $7.07 | 747399 |
| 2025-06-05 | 7.07 | $6.95 | 947319 |
| 2025-06-04 | 7.06 | $7.00 | 980532 |
| 2025-06-03 | 7.06 | $6.99 | 560319 |
| 2025-06-02 | 7.06 | $6.97 | 812115 |
| 2025-05-30 | 7.05 | $6.96 | 889100 |
| 2025-05-29 | 7.04 | $6.99 | 586000 |
| 2025-05-28 | 7.03 | $7.10 | 490831 |
| 2025-05-27 | 7.02 | $7.18 | 623600 |
| 2025-05-23 | 7.00 | $6.96 | 1.4M |
| 2025-05-22 | 6.99 | $6.83 | 692426 |
| 2025-05-21 | 6.99 | $6.82 | 1.2M |
| 2025-05-20 | 6.99 | $7.27 | 576450 |
| 2025-05-19 | 6.97 | $7.32 | 596722 |
| 2025-05-16 | 6.94 | $7.39 | 866031 |
| 2025-05-15 | 6.91 | $7.31 | 759973 |
| 2025-05-14 | 6.88 | $7.22 | 1.8M |
| 2025-05-13 | 6.86 | $7.22 | 1.5M |
| 2025-05-12 | 6.85 | $7.17 | 1.5M |
| 2025-05-09 | 6.82 | $6.89 | 743635 |
| 2025-05-08 | 6.80 | $6.81 | 1.2M |
| 2025-05-07 | 6.80 | $6.89 | 793600 |
| 2025-05-06 | 6.78 | $6.93 | 852713 |
| 2025-05-05 | 6.76 | $6.89 | 538209 |
| 2025-05-02 | 6.76 | $6.92 | 711833 |
| 2025-05-01 | 6.76 | $6.78 | 516800 |
| 2025-04-30 | 6.78 | $6.77 | 869041 |
| 2025-04-29 | 6.82 | $6.85 | 1.1M |
| 2025-04-28 | 6.85 | $6.82 | 669741 |
| 2025-04-25 | 6.88 | $6.72 | 456294 |
| 2025-04-24 | 6.92 | $6.78 | 891004 |
| 2025-04-23 | 6.96 | $6.80 | 713300 |
| 2025-04-22 | 7.01 | $6.94 | 604000 |
| 2025-04-21 | 7.06 | $6.76 | 1.2M |
| 2025-04-17 | 7.10 | $6.82 | 887263 |
| 2025-04-16 | 7.15 | $6.56 | 2.6M |
| 2025-04-15 | 7.22 | $6.90 | 834600 |
| 2025-04-14 | 7.25 | $6.90 | 1.3M |
| 2025-04-11 | 7.29 | $6.72 | 1.3M |
| 2025-04-10 | 7.33 | $6.52 | 1.1M |
| 2025-04-09 | 7.39 | $6.76 | 2.2M |
| 2025-04-08 | 7.49 | $6.37 | 1.1M |
| 2025-04-07 | 7.61 | $6.57 | 1.9M |
| 2025-04-04 | 7.72 | $6.85 | 2.3M |
| 2025-04-03 | 7.84 | $6.92 | 1.8M |
| 2025-04-02 | 7.93 | $7.36 | 1.0M |
| 2025-04-01 | 8.01 | $7.42 | 1.1M |
| 2025-03-31 | 8.09 | $7.51 | 939590 |
| 2025-03-28 | 8.17 | $7.50 | 1.1M |
| 2025-03-27 | 8.25 | $7.52 | 1.7M |
| 2025-03-26 | 8.33 | $7.55 | 968900 |
| 2025-03-25 | 8.41 | $7.75 | 1.1M |
| 2025-03-24 | 8.48 | $7.90 | 1.0M |
| 2025-03-21 | 8.53 | $7.69 | 1.7M |
| 2025-03-20 | 8.59 | $7.78 | 1.1M |
| 2025-03-19 | 8.65 | $7.82 | 2.6M |
| 2025-03-18 | 8.72 | $7.66 | 2.1M |
| 2025-03-17 | 8.80 | $7.65 | 2.2M |
| 2025-03-14 | 8.89 | $7.59 | 1.6M |
| 2025-03-13 | 9.00 | $7.69 | 2.6M |
| 2025-03-12 | 9.09 | $8.70 | 921255 |
| 2025-03-11 | 9.14 | $8.73 | 810879 |
| 2025-03-10 | 9.19 | $8.90 | 886757 |
| 2025-03-07 | 9.22 | $9.06 | 895458 |
| 2025-03-06 | 9.25 | $8.85 | 794700 |
| 2025-03-05 | 9.29 | $8.90 | 715806 |
| 2025-03-04 | 9.33 | $8.96 | 711600 |
| 2025-03-03 | 9.36 | $9.11 | 625011 |
| 2025-02-28 | 9.39 | $9.18 | 814619 |
| 2025-02-27 | 9.42 | $9.16 | 501300 |
| 2025-02-26 | 9.44 | $9.14 | 605700 |
| 2025-02-25 | 9.47 | $9.04 | 624723 |
| 2025-02-24 | 9.52 | $8.91 | 993900 |
| 2025-02-21 | 9.56 | $8.92 | 1.3M |
| 2025-02-20 | 9.61 | $9.02 | 1.6M |
| 2025-02-19 | 9.64 | $9.17 | 972746 |
| 2025-02-18 | 9.68 | $9.37 | 1.1M |
| 2025-02-14 | 9.70 | $9.48 | 550174 |
| 2025-02-13 | 9.72 | $9.63 | 465625 |
| 2025-02-12 | 9.72 | $9.59 | 394116 |
| 2025-02-11 | 9.71 | $9.65 | 439900 |
| 2025-02-10 | 9.71 | $9.66 | 667900 |
| 2025-02-07 | 9.72 | $9.57 | 418600 |
| 2025-02-06 | 9.73 | $9.63 | 537500 |
| 2025-02-05 | 9.74 | $9.64 | 409414 |
| 2025-02-04 | 9.76 | $9.68 | 481337 |
| 2025-02-03 | 9.78 | $9.66 | 580824 |
| 2025-01-31 | 9.81 | $9.78 | 968014 |
| 2025-01-30 | 9.83 | $9.69 | 504000 |
| 2025-01-29 | 9.85 | $9.58 | 576242 |
| 2025-01-28 | 9.87 | $9.67 | 726000 |
| 2025-01-27 | 9.89 | $10.04 | 666802 |
| 2025-01-24 | 9.91 | $9.85 | 671217 |
| 2025-01-23 | 9.93 | $9.84 | 545600 |
| 2025-01-22 | 9.95 | $9.71 | 523000 |
| 2025-01-21 | 9.98 | $9.95 | 533846 |
| 2025-01-17 | 9.99 | $9.76 | 536500 |
| 2025-01-16 | 10.05 | $9.81 | 633000 |
| 2025-01-15 | 10.11 | $9.67 | 1.1M |
| 2025-01-14 | 10.17 | $9.36 | 1.2M |
| 2025-01-13 | 10.25 | $9.74 | 592313 |
| 2025-01-10 | 10.30 | $9.70 | 547300 |
| 2025-01-08 | 10.36 | $9.82 | 555900 |
| 2025-01-07 | 10.42 | $9.91 | 745100 |
| 2025-01-06 | 10.47 | $9.95 | 628425 |
| 2025-01-03 | 10.51 | $10.20 | 648100 |
| 2025-01-02 | 10.55 | $10.08 | 410135 |
| 2024-12-31 | 10.60 | $10.23 | 767704 |
| 2024-12-30 | 10.64 | $10.08 | 800600 |
| 2024-12-27 | 10.69 | $10.06 | 997200 |
| 2024-12-26 | 10.74 | $10.11 | 1.5M |
| 2024-12-24 | 10.79 | $10.37 | 309824 |
| 2024-12-23 | 10.83 | $10.23 | 875149 |
| 2024-12-20 | 10.87 | $10.25 | 6.0M |
| 2024-12-19 | 10.90 | $10.27 | 993808 |
| 2024-12-18 | 10.93 | $10.29 | 963834 |
| 2024-12-17 | 10.97 | $10.83 | 2.1M |
| 2024-12-16 | 10.98 | $10.99 | 688102 |
| 2024-12-13 | 10.98 | $10.92 | 421710 |
| 2024-12-12 | 10.98 | $10.88 | 762265 |
| 2024-12-11 | 10.99 | $10.85 | 518900 |
| 2024-12-10 | 10.99 | $10.97 | 571500 |
| 2024-12-09 | 11.00 | $10.89 | 733900 |
| 2024-12-06 | 11.02 | $10.87 | 589199 |
| 2024-12-05 | 11.03 | $10.92 | 419879 |
| 2024-12-04 | 11.04 | $11.00 | 502818 |
| 2024-12-03 | 11.05 | $10.98 | 466544 |
| 2024-12-02 | 11.04 | $11.08 | 648600 |
| 2024-11-29 | 11.03 | $11.05 | 454000 |
| 2024-11-27 | 11.02 | $11.09 | 471913 |
| 2024-11-26 | 11.01 | $11.15 | 534400 |
| 2024-11-25 | 11.00 | $11.00 | 852000 |
| 2024-11-22 | 11.00 | $11.07 | 613638 |
| 2024-11-21 | 11.00 | $10.89 | 575400 |
| 2024-11-20 | 11.01 | $10.94 | 505420 |
| 2024-11-19 | 11.01 | $11.04 | 579500 |
| 2024-11-18 | 11.01 | $11.07 | 580515 |
| 2024-11-15 | 11.01 | $10.98 | 618700 |
| 2024-11-14 | 11.02 | $10.87 | 382000 |
| 2024-11-13 | 11.04 | $11.02 | 444200 |
| 2024-11-12 | 11.05 | $11.00 | 572948 |
| 2024-11-11 | 11.06 | $11.08 | 564935 |
| 2024-11-08 | 11.05 | $11.20 | 554737 |
| 2024-11-07 | 11.03 | $11.13 | 462120 |
| 2024-11-06 | 11.02 | $11.25 | 816429 |
| 2024-11-05 | 10.99 | $11.07 | 596700 |
| 2024-11-04 | 10.98 | $10.91 | 609312 |
| 2024-11-01 | 10.98 | $10.75 | 485157 |
| 2024-10-31 | 10.99 | $10.83 | 567800 |
| 2024-10-30 | 10.98 | $10.95 | 376500 |
| 2024-10-29 | 10.98 | $10.92 | 456500 |
| 2024-10-28 | 10.98 | $11.04 | 534900 |
| 2024-10-25 | 10.97 | $11.02 | 412400 |
| 2024-10-24 | 10.96 | $11.10 | 441624 |
| 2024-10-23 | 10.95 | $11.06 | 426643 |
| 2024-10-22 | 10.99 | $11.00 | 384724 |
| 2024-10-21 | 11.05 | $11.00 | 677200 |
| 2024-10-18 | 11.10 | $11.26 | 478840 |
| 2024-10-17 | 11.13 | $11.17 | 383300 |
| 2024-10-16 | 11.18 | $11.25 | 494500 |
| 2024-10-15 | 11.23 | $11.19 | 745410 |
| 2024-10-14 | 11.27 | $10.86 | 979996 |
| 2024-10-11 | 11.33 | $10.91 | 569900 |
| 2024-10-10 | 11.38 | $10.80 | 572900 |
| 2024-10-09 | 11.43 | $10.79 | 477128 |
| 2024-10-08 | 11.48 | $10.88 | 973142 |
| 2024-10-07 | 11.53 | $10.84 | 688946 |
| 2024-10-04 | 11.57 | $10.84 | 687112 |
| 2024-10-03 | 11.62 | $10.76 | 881564 |
| 2024-10-02 | 11.68 | $10.82 | 918536 |
| 2024-10-01 | 11.75 | $10.93 | 1.3M |
| 2024-09-30 | 11.80 | $10.83 | 2.1M |
| 2024-09-27 | 11.88 | $10.92 | 1.5M |
| 2024-09-26 | 11.95 | $10.80 | 3.9M |
| 2024-09-25 | 12.02 | $11.86 | 359307 |
| 2024-09-24 | 12.04 | $12.21 | 242249 |
| 2024-09-23 | 12.04 | $12.05 | 328500 |
| 2024-09-20 | 12.05 | $11.90 | 1.2M |
| 2024-09-19 | 12.05 | $12.25 | 333264 |
| 2024-09-18 | 12.03 | $12.08 | 541705 |
| 2024-09-17 | 12.01 | $12.05 | 399639 |
| 2024-09-16 | 12.00 | $12.05 | 323600 |
| 2024-09-13 | 11.98 | $11.97 | 382081 |
| 2024-09-12 | 11.95 | $11.86 | 194203 |
| 2024-09-11 | 11.92 | $11.73 | 243300 |
| 2024-09-10 | 11.90 | $11.77 | 350500 |
| 2024-09-09 | 11.87 | $11.79 | 384676 |
| 2024-09-06 | 11.85 | $11.84 | 633200 |
| 2024-09-05 | 11.83 | $11.98 | 472800 |
| 2024-09-04 | 11.80 | $12.06 | 297138 |
| 2024-09-03 | 11.77 | $12.09 | 370837 |
| 2024-08-30 | 11.73 | $12.31 | 437000 |
| 2024-08-29 | 11.70 | $12.25 | 274900 |
| 2024-08-28 | 11.68 | $12.28 | 319300 |
| 2024-08-27 | 11.66 | $12.28 | 281529 |
| 2024-08-26 | 11.65 | $12.26 | 473600 |
| 2024-08-23 | 11.64 | $12.17 | 328112 |
| 2024-08-22 | 11.62 | $11.90 | 282728 |
| 2024-08-21 | 11.62 | $11.89 | 316285 |
| 2024-08-20 | 11.61 | $11.75 | 370500 |
| 2024-08-19 | 11.62 | $11.79 | 417231 |
| 2024-08-16 | 11.62 | $11.54 | 334400 |
| 2024-08-15 | 11.63 | $11.47 | 403200 |
| 2024-08-14 | 11.63 | $11.31 | 393800 |
| 2024-08-13 | 11.66 | $11.23 | 506838 |
| 2024-08-12 | 11.69 | $11.12 | 440099 |
| 2024-08-09 | 11.71 | $11.42 | 343721 |
| 2024-08-08 | 11.72 | $11.42 | 321700 |
| 2024-08-07 | 11.72 | $11.48 | 339334 |
| 2024-08-06 | 11.70 | $11.46 | 281108 |
| 2024-08-05 | 11.68 | $11.27 | 380200 |
| 2024-08-02 | 11.66 | $11.70 | 294428 |
| 2024-08-01 | 11.63 | $11.87 | 383300 |
| 2024-07-31 | 11.58 | $11.88 | 630200 |
| 2024-07-30 | 11.54 | $12.06 | 356000 |
| 2024-07-29 | 11.48 | $12.01 | 330311 |
| 2024-07-26 | 11.44 | $11.87 | 301911 |
| 2024-07-25 | 11.39 | $11.77 | 463706 |
| 2024-07-24 | 11.35 | $11.77 | 561800 |
| 2024-07-23 | 11.31 | $12.00 | 331000 |
| 2024-07-22 | 11.27 | $11.80 | 726400 |
| 2024-07-19 | 11.22 | $11.60 | 525825 |
| 2024-07-18 | 11.19 | $11.61 | 466200 |
| 2024-07-17 | 11.16 | $11.79 | 586400 |
| 2024-07-16 | 11.12 | $11.83 | 345166 |
| 2024-07-15 | 11.08 | $11.57 | 475014 |
| 2024-07-12 | 11.06 | $11.72 | 405818 |
| 2024-07-11 | 11.03 | $11.36 | 483024 |
| 2024-07-10 | 11.00 | $11.05 | 236139 |
| 2024-07-09 | 11.00 | $10.99 | 205400 |
| 2024-07-08 | 11.00 | $11.02 | 200800 |
| 2024-07-05 | 11.00 | $10.94 | 325233 |
| 2024-07-03 | 11.02 | $10.96 | 272500 |
| 2024-07-02 | 11.04 | $11.03 | 486275 |
| 2024-07-01 | 11.05 | $10.97 | 465340 |
| 2024-06-28 | 11.07 | $11.09 | 1.3M |
| 2024-06-27 | 11.07 | $11.00 | 701800 |
| 2024-06-26 | 11.07 | $10.92 | 379129 |
| 2024-06-25 | 11.09 | $10.98 | 329837 |
| 2024-06-24 | 11.10 | $11.08 | 354000 |
| 2024-06-21 | 11.11 | $10.98 | 1.1M |
| 2024-06-20 | 11.14 | $10.97 | 359600 |
| 2024-06-18 | 11.16 | $10.95 | 257427 |
| 2024-06-17 | 11.19 | $11.01 | 353600 |
| 2024-06-14 | 11.22 | $11.04 | 579010 |
| 2024-06-13 | 11.25 | $11.11 | 295932 |
| 2024-06-12 | 11.28 | $11.07 | 551900 |
| 2024-06-11 | 11.30 | $10.93 | 476300 |
| 2024-06-10 | 11.33 | $10.96 | 797300 |
| 2024-06-07 | 11.36 | $10.93 | 622200 |
| 2024-06-06 | 11.39 | $11.14 | 515800 |
| 2024-06-05 | 11.38 | $11.25 | 569636 |
| 2024-06-04 | 11.37 | $11.31 | 542600 |
| 2024-06-03 | 11.35 | $11.34 | 764700 |
| 2024-05-31 | 11.33 | $11.34 | 491416 |
| 2024-05-30 | 11.30 | $11.16 | 384946 |
| 2024-05-29 | 11.27 | $10.93 | 474900 |
| 2024-05-28 | 11.25 | $11.24 | 277059 |
| 2024-05-24 | 11.22 | $11.33 | 267819 |
| 2024-05-23 | 11.18 | $11.28 | 300155 |
| 2024-05-22 | 11.14 | $11.49 | 328700 |
| 2024-05-21 | 11.10 | $11.47 | 266706 |
| 2024-05-20 | 11.06 | $11.41 | 460035 |
| 2024-05-17 | 11.02 | $11.68 | 332500 |
| 2024-05-16 | 10.96 | $11.60 | 431114 |
| 2024-05-15 | 10.89 | $11.70 | 293916 |
| 2024-05-14 | 10.82 | $11.56 | 464127 |
| 2024-05-13 | 10.74 | $11.54 | 348525 |
| 2024-05-10 | 10.67 | $11.48 | 386800 |
| 2024-05-09 | 10.62 | $11.55 | 501814 |
| 2024-05-08 | 10.56 | $10.96 | 280041 |
| 2024-05-07 | 10.54 | $11.00 | 297025 |
| 2024-05-06 | 10.53 | $11.01 | 281500 |
| 2024-05-03 | 10.50 | $10.83 | 449816 |
| 2024-05-02 | 10.48 | $10.73 | 308600 |
| 2024-05-01 | 10.46 | $10.61 | 381836 |
| 2024-04-30 | 10.45 | $10.52 | 234300 |
| 2024-04-29 | 10.44 | $10.64 | 169900 |
| 2024-04-26 | 10.42 | $10.57 | 273835 |
| 2024-04-25 | 10.41 | $10.50 | 362338 |
| 2024-04-24 | 10.40 | $10.54 | 307500 |
| 2024-04-23 | 10.37 | $10.70 | 249207 |
| 2024-04-22 | 10.35 | $10.72 | 341900 |
| 2024-04-19 | 10.34 | $10.50 | 392512 |
| 2024-04-18 | 10.35 | $10.23 | 272645 |
| 2024-04-17 | 10.37 | $10.11 | 328533 |
| 2024-04-16 | 10.39 | $10.07 | 439100 |
| 2024-04-15 | 10.40 | $10.17 | 479800 |
| 2024-04-12 | 10.42 | $10.36 | 266039 |
| 2024-04-11 | 10.41 | $10.51 | 462267 |
| 2024-04-10 | 10.41 | $10.41 | 491714 |
| 2024-04-09 | 10.42 | $10.82 | 669909 |
| 2024-04-08 | 10.42 | $10.54 | 361700 |
| 2024-04-05 | 10.42 | $10.37 | 273500 |
| 2024-04-04 | 10.43 | $10.38 | 514700 |
| 2024-04-03 | 10.44 | $10.37 | 444600 |
| 2024-04-02 | 10.44 | $10.24 | 558123 |
| 2024-04-01 | 10.45 | $10.27 | 444103 |
| 2024-03-28 | 10.46 | $10.40 | 558827 |
| 2024-03-27 | 10.45 | $10.22 | 493000 |
| 2024-03-26 | 10.45 | $10.02 | 907700 |
| 2024-03-25 | 10.47 | $10.38 | 576300 |
| 2024-03-22 | 10.47 | $10.45 | 521500 |
| 2024-03-21 | 10.48 | $10.76 | 682100 |
| 2024-03-20 | 10.48 | $10.62 | 587828 |
| 2024-03-19 | 10.52 | $10.38 | 642519 |
| 2024-03-18 | 10.58 | $10.41 | 417539 |
| 2024-03-15 | 10.63 | $10.43 | 957600 |
| 2024-03-14 | 10.69 | $10.29 | 389500 |
| 2024-03-13 | 10.74 | $10.52 | 727904 |
| 2024-03-12 | 10.79 | $10.55 | 264517 |
| 2024-03-11 | 10.85 | $10.71 | 325500 |
| 2024-03-08 | 10.91 | $10.62 | 430000 |
| 2024-03-07 | 10.97 | $10.62 | 357032 |
| 2024-03-06 | 11.03 | $10.56 | 375047 |
| 2024-03-05 | 11.09 | $10.34 | 348015 |
| 2024-03-04 | 11.16 | $10.50 | 391800 |
| 2024-03-01 | 11.22 | $10.40 | 797800 |
| 2024-02-29 | 11.30 | $10.18 | 1.1M |
| 2024-02-28 | 11.39 | $10.24 | 602800 |
| 2024-02-27 | 11.48 | $10.34 | 471000 |
| 2024-02-26 | 11.58 | $10.40 | 550300 |
| 2024-02-23 | 11.68 | $10.63 | 464144 |
| 2024-02-22 | 11.75 | $10.82 | 879600 |
| 2024-02-21 | 11.81 | $11.53 | 276200 |
| 2024-02-20 | 11.84 | $11.44 | 326100 |
| 2024-02-16 | 11.88 | $11.41 | 398900 |
| 2024-02-15 | 11.92 | $11.62 | 545300 |
| 2024-02-14 | 11.94 | $11.44 | 467604 |
| 2024-02-13 | 11.97 | $11.35 | 689008 |
| 2024-02-12 | 12.01 | $11.94 | 272827 |
| 2024-02-09 | 12.03 | $11.91 | 227936 |
| 2024-02-08 | 12.05 | $11.81 | 250900 |
| 2024-02-07 | 12.08 | $11.76 | 226600 |
| 2024-02-06 | 12.11 | $11.79 | 229000 |
| 2024-02-05 | 12.15 | $11.63 | 230600 |
| 2024-02-02 | 12.18 | $11.75 | 277444 |
| 2024-02-01 | 12.21 | $12.04 | 421300 |
| 2024-01-31 | 12.21 | $11.96 | 615703 |
| 2024-01-30 | 12.23 | $12.05 | 201400 |
| 2024-01-29 | 12.25 | $12.22 | 510100 |
| 2024-01-26 | 12.27 | $12.41 | 521044 |
| 2024-01-25 | 12.28 | $12.12 | 433521 |
| 2024-01-24 | 12.31 | $12.06 | 268608 |
| 2024-01-23 | 12.35 | $12.10 | 248300 |
| 2024-01-22 | 12.38 | $12.25 | 258800 |
| 2024-01-19 | 12.40 | $12.16 | 317608 |
| 2024-01-18 | 12.44 | $12.13 | 313600 |
| 2024-01-17 | 12.47 | $12.03 | 387500 |
| 2024-01-16 | 12.52 | $12.13 | 669130 |
| 2024-01-12 | 12.57 | $12.38 | 140000 |
| 2024-01-11 | 12.58 | $12.30 | 236300 |
| 2024-01-10 | 12.58 | $12.38 | 172000 |
| 2024-01-09 | 12.57 | $12.37 | 226603 |
| 2024-01-08 | 12.55 | $12.54 | 248300 |
| 2024-01-05 | 12.51 | $12.28 | 291300 |
| 2024-01-04 | 12.48 | $12.25 | 276400 |
| 2024-01-03 | 12.44 | $12.09 | 274000 |
| 2024-01-02 | 12.41 | $12.43 | 497900 |
| 2023-12-29 | 12.36 | $12.37 | 345200 |
| 2023-12-28 | 12.29 | $12.67 | 240405 |
| 2023-12-27 | 12.20 | $12.60 | 237937 |
| 2023-12-26 | 12.10 | $12.69 | 193000 |
| 2023-12-22 | 12.00 | $12.82 | 259800 |
| 2023-12-21 | 11.89 | $12.75 | 224419 |
| 2023-12-20 | 11.79 | $12.71 | 381409 |
| 2023-12-19 | 11.68 | $12.92 | 482700 |
| 2023-12-18 | 11.58 | $12.78 | 613505 |
| 2023-12-15 | 11.47 | $13.00 | 1.3M |
| 2023-12-14 | 11.35 | $13.05 | 769019 |
| 2023-12-13 | 11.24 | $12.58 | 473043 |
| 2023-12-12 | 11.16 | $12.29 | 577415 |
| 2023-12-11 | 11.05 | $12.19 | 447147 |
| 2023-12-08 | 10.96 | $11.97 | 365400 |
| 2023-12-07 | 10.87 | $11.85 | 316000 |
| 2023-12-06 | 10.79 | $11.61 | 318500 |
| 2023-12-05 | 10.72 | $11.45 | 266707 |
| 2023-12-04 | 10.67 | $11.55 | 319957 |
| 2023-12-01 | 10.62 | $11.37 | 373793 |
| 2023-11-30 | 10.56 | $10.98 | 842000 |
| 2023-11-29 | 10.51 | $10.80 | 339097 |
| 2023-11-28 | 10.47 | $10.66 | 310312 |
| 2023-11-27 | 10.43 | $10.66 | 281100 |
| 2023-11-24 | 10.40 | $10.70 | 81700 |
| 2023-11-22 | 10.37 | $10.67 | 268249 |
| 2023-11-21 | 10.33 | $10.57 | 250627 |
| 2023-11-20 | 10.31 | $10.77 | 412500 |
| 2023-11-17 | 10.26 | $10.68 | 367800 |
| 2023-11-16 | 10.24 | $10.64 | 341100 |
| 2023-11-15 | 10.22 | $10.87 | 277236 |
| 2023-11-14 | 10.19 | $10.83 | 290518 |
| 2023-11-13 | 10.18 | $10.25 | 263000 |
| 2023-11-10 | 10.20 | $10.28 | 292511 |
| 2023-11-09 | 10.20 | $10.11 | 271432 |
| 2023-11-08 | 10.23 | $10.32 | 284106 |
| 2023-11-07 | 10.26 | $10.18 | 427503 |
| 2023-11-06 | 10.28 | $10.44 | 225007 |
| 2023-11-03 | 10.28 | $10.52 | 390133 |
| 2023-11-02 | 10.28 | $10.20 | 367523 |
| 2023-11-01 | 10.29 | $10.09 | 331237 |
| 2023-10-31 | 10.29 | $9.96 | 322739 |
| 2023-10-30 | 10.30 | $9.92 | 274600 |
| 2023-10-27 | 10.32 | $9.91 | 265343 |
| 2023-10-26 | 10.33 | $10.12 | 303800 |
| 2023-10-25 | 10.34 | $9.99 | 216500 |
| 2023-10-24 | 10.35 | $10.05 | 223500 |
| 2023-10-23 | 10.36 | $9.91 | 324131 |
| 2023-10-20 | 10.40 | $10.18 | 288400 |
| 2023-10-19 | 10.43 | $10.28 | 293600 |
| 2023-10-18 | 10.46 | $10.34 | 356700 |
| 2023-10-17 | 10.51 | $10.62 | 282758 |
| 2023-10-16 | 10.54 | $10.50 | 287300 |
| 2023-10-13 | 10.57 | $10.35 | 278100 |
| 2023-10-12 | 10.62 | $10.70 | 277304 |
| 2023-10-11 | 10.66 | $10.85 | 255200 |
| 2023-10-10 | 10.68 | $10.57 | 174900 |
| 2023-10-09 | 10.72 | $10.60 | 339500 |
| 2023-10-06 | 10.76 | $10.44 | 412704 |
| 2023-10-05 | 10.79 | $10.41 | 410541 |
| 2023-10-04 | 10.84 | $10.18 | 466800 |
| 2023-10-03 | 10.89 | $10.08 | 513007 |
| 2023-10-02 | 10.95 | $10.27 | 626200 |
| 2023-09-29 | 11.01 | $10.24 | 1.1M |
| 2023-09-28 | 11.06 | $10.25 | 639540 |
| 2023-09-27 | 11.13 | $10.19 | 449800 |
| 2023-09-26 | 11.20 | $10.28 | 304212 |
| 2023-09-25 | 11.25 | $10.73 | 204635 |
| 2023-09-22 | 11.28 | $10.81 | 206138 |
| 2023-09-21 | 11.30 | $10.86 | 170000 |
| 2023-09-20 | 11.33 | $11.20 | 219508 |
| 2023-09-19 | 11.33 | $11.24 | 159749 |
| 2023-09-18 | 11.32 | $11.21 | 189316 |
| 2023-09-15 | 11.33 | $11.32 | 1.2M |
| 2023-09-14 | 11.33 | $11.49 | 156900 |
| 2023-09-13 | 11.32 | $11.24 | 178142 |
| 2023-09-12 | 11.34 | $11.32 | 148541 |
| 2023-09-11 | 11.35 | $11.35 | 264100 |
| 2023-09-08 | 11.38 | $11.21 | 159600 |
| 2023-09-07 | 11.42 | $11.24 | 291800 |
| 2023-09-06 | 11.46 | $11.27 | 243109 |
| 2023-09-05 | 11.49 | $11.20 | 311900 |
| 2023-09-01 | 11.54 | $11.45 | 161900 |
| 2023-08-31 | 11.57 | $11.39 | 265301 |
| 2023-08-30 | 11.60 | $11.62 | 165150 |
| 2023-08-29 | 11.62 | $11.52 | 140131 |
| 2023-08-28 | 11.65 | $11.35 | 118113 |
| 2023-08-25 | 11.70 | $11.29 | 103800 |
| 2023-08-24 | 11.75 | $11.31 | 195500 |
| 2023-08-23 | 11.78 | $11.43 | 167044 |
| 2023-08-22 | 11.82 | $11.15 | 162942 |
| 2023-08-21 | 11.87 | $11.09 | 184800 |
| 2023-08-18 | 11.93 | $11.34 | 224941 |
| 2023-08-17 | 11.96 | $11.26 | 199300 |
| 2023-08-16 | 12.02 | $11.46 | 159500 |
| 2023-08-15 | 12.07 | $11.47 | 202433 |
| 2023-08-14 | 12.11 | $11.63 | 211020 |
| 2023-08-11 | 12.14 | $11.88 | 259600 |
| 2023-08-10 | 12.17 | $11.95 | 134400 |
| 2023-08-09 | 12.19 | $12.05 | 161219 |
| 2023-08-08 | 12.21 | $11.97 | 186924 |
| 2023-08-07 | 12.23 | $12.18 | 200341 |
| 2023-08-04 | 12.23 | $12.02 | 167331 |
| 2023-08-03 | 12.22 | $12.05 | 216500 |
| 2023-08-02 | 12.21 | $11.92 | 226000 |
| 2023-08-01 | 12.21 | $12.12 | 279649 |
| 2023-07-31 | 12.19 | $12.42 | 567219 |
| 2023-07-28 | 12.15 | $12.20 | 351900 |
| 2023-07-27 | 12.13 | $11.94 | 189800 |
| 2023-07-26 | 12.11 | $12.23 | 127103 |
| 2023-07-25 | 12.08 | $12.27 | 223300 |
| 2023-07-24 | 12.05 | $12.20 | 249103 |
| 2023-07-21 | 12.01 | $11.99 | 273720 |
| 2023-07-20 | 12.00 | $12.39 | 184600 |
| 2023-07-19 | 11.97 | $12.48 | 177035 |
| 2023-07-18 | 11.96 | $12.35 | 235732 |
| 2023-07-17 | 11.95 | $12.27 | 206300 |
| 2023-07-14 | 11.96 | $12.36 | 168923 |
| 2023-07-13 | 11.94 | $12.39 | 239100 |
| 2023-07-12 | 11.91 | $12.44 | 286825 |
| 2023-07-11 | 11.88 | $12.36 | 196200 |
| 2023-07-10 | 11.85 | $12.13 | 238922 |
| 2023-07-07 | 11.84 | $11.89 | 250301 |
| 2023-07-06 | 11.84 | $11.83 | 322737 |
| 2023-07-05 | 11.82 | $11.85 | 392026 |
| 2023-07-03 | 11.79 | $11.83 | 153836 |
| 2023-06-30 | 11.77 | $11.68 | 414406 |
| 2023-06-29 | 11.74 | $11.67 | 191800 |
| 2023-06-28 | 11.71 | $11.52 | 230300 |
| 2023-06-27 | 11.69 | $11.61 | 236300 |
| 2023-06-26 | 11.67 | $11.73 | 378700 |
| 2023-06-23 | 11.63 | $11.47 | 563300 |
| 2023-06-22 | 11.61 | $11.69 | 216021 |
| 2023-06-21 | 11.60 | $11.91 | 205836 |
| 2023-06-20 | 11.58 | $12.16 | 246831 |
| 2023-06-16 | 11.54 | $12.25 | 746300 |
| 2023-06-15 | 11.50 | $12.35 | 492191 |
| 2023-06-14 | 11.44 | $11.97 | 316434 |
| 2023-06-13 | 11.40 | $11.86 | 481100 |
| 2023-06-12 | 11.37 | $11.80 | 164846 |
| 2023-06-09 | 11.35 | $11.81 | 152300 |
| 2023-06-08 | 11.33 | $11.83 | 213225 |
| 2023-06-07 | 11.32 | $11.90 | 326121 |
| 2023-06-06 | 11.30 | $11.52 | 309428 |
| 2023-06-05 | 11.34 | $11.25 | 273949 |
| 2023-06-02 | 11.40 | $11.45 | 274100 |
| 2023-06-01 | 11.42 | $11.05 | 261346 |
| 2023-05-31 | 11.45 | $11.04 | 509000 |
| 2023-05-30 | 11.49 | $11.14 | 238400 |
| 2023-05-26 | 11.51 | $11.17 | 238400 |
| 2023-05-25 | 11.54 | $11.00 | 204834 |
| 2023-05-24 | 11.57 | $11.07 | 227800 |
| 2023-05-23 | 11.59 | $11.39 | 330405 |
| 2023-05-22 | 11.60 | $11.55 | 307030 |
| 2023-05-19 | 11.60 | $11.39 | 336400 |
| 2023-05-18 | 11.62 | $11.42 | 326255 |
| 2023-05-17 | 11.64 | $11.22 | 433800 |
| 2023-05-16 | 11.68 | $11.04 | 238342 |
| 2023-05-15 | 11.72 | $11.39 | 227334 |
| 2023-05-12 | 11.75 | $11.43 | 200003 |
| 2023-05-11 | 11.77 | $11.39 | 357110 |
| 2023-05-10 | 11.79 | $11.52 | 612900 |
| 2023-05-09 | 11.80 | $11.66 | 488500 |
| 2023-05-08 | 11.82 | $12.24 | 493442 |
| 2023-05-05 | 11.81 | $12.36 | 544200 |
| 2023-05-04 | 11.79 | $11.87 | 278700 |
| 2023-05-03 | 11.79 | $11.71 | 451224 |
| 2023-05-02 | 11.79 | $11.74 | 508800 |
| 2023-05-01 | 11.79 | $11.73 | 282841 |
| 2023-04-28 | 11.80 | $11.72 | 253200 |
| 2023-04-27 | 11.79 | $11.57 | 171900 |
| 2023-04-26 | 11.79 | $11.41 | 174539 |
| 2023-04-25 | 11.79 | $11.56 | 199000 |
| 2023-04-24 | 11.78 | $11.68 | 198200 |
| 2023-04-21 | 11.76 | $11.78 | 228700 |
| 2023-04-20 | 11.72 | $11.86 | 223700 |
| 2023-04-19 | 11.68 | $11.95 | 195900 |
| 2023-04-18 | 11.67 | $11.85 | 244400 |
| 2023-04-17 | 11.66 | $12.01 | 188300 |
| 2023-04-14 | 11.64 | $11.75 | 400600 |
| 2023-04-13 | 11.64 | $11.73 | 495509 |
| 2023-04-12 | 11.66 | $11.86 | 218413 |
| 2023-04-11 | 11.67 | $12.00 | 334719 |
| 2023-04-10 | 11.66 | $12.07 | 311239 |
| 2023-04-06 | 11.66 | $12.04 | 381422 |
| 2023-04-05 | 11.68 | $11.76 | 430300 |
| 2023-04-04 | 11.72 | $11.69 | 250800 |
| 2023-04-03 | 11.76 | $11.86 | 356800 |
| 2023-03-31 | 11.81 | $11.81 | 419100 |
| 2023-03-30 | 11.87 | $11.55 | 216316 |
| 2023-03-29 | 11.93 | $11.53 | 345300 |
| 2023-03-28 | 12.00 | $11.41 | 589335 |
| 2023-03-27 | 12.07 | $11.39 | 433200 |
| 2023-03-24 | 12.15 | $11.27 | 397400 |
| 2023-03-23 | 12.23 | $10.92 | 379500 |
| 2023-03-22 | 12.34 | $11.16 | 476249 |
| 2023-03-21 | 12.43 | $11.77 | 570402 |
| 2023-03-20 | 12.49 | $11.65 | 550400 |
| 2023-03-17 | 12.58 | $11.53 | 1.2M |
| 2023-03-16 | 12.67 | $11.89 | 462212 |
| 2023-03-15 | 12.75 | $11.96 | 469205 |
| 2023-03-14 | 12.83 | $12.08 | 494126 |
| 2023-03-13 | 12.86 | $11.90 | 481200 |
| 2023-03-10 | 12.89 | $11.94 | 454217 |
| 2023-03-09 | 12.91 | $12.48 | 243600 |
| 2023-03-08 | 12.92 | $12.66 | 229458 |
| 2023-03-07 | 12.92 | $12.51 | 331417 |
| 2023-03-06 | 12.93 | $12.84 | 310326 |
| 2023-03-03 | 12.93 | $12.91 | 204600 |
| 2023-03-02 | 12.93 | $12.89 | 337300 |
| 2023-03-01 | 12.92 | $12.84 | 224116 |
| 2023-02-28 | 12.91 | $12.82 | 286837 |
| 2023-02-27 | 12.89 | $12.90 | 176223 |
| 2023-02-24 | 12.87 | $12.88 | 300300 |
| 2023-02-23 | 12.84 | $13.11 | 201300 |
| 2023-02-22 | 12.81 | $13.05 | 305316 |
| 2023-02-21 | 12.77 | $13.00 | 266542 |
| 2023-02-17 | 12.73 | $13.45 | 379900 |
| 2023-02-16 | 12.66 | $13.32 | 307303 |
| 2023-02-15 | 12.60 | $13.51 | 619145 |
| 2023-02-14 | 12.53 | $13.47 | 667200 |
| 2023-02-13 | 12.47 | $12.64 | 174444 |
| 2023-02-10 | 12.45 | $12.50 | 185500 |
| 2023-02-09 | 12.44 | $12.44 | 177042 |
| 2023-02-08 | 12.41 | $12.61 | 128200 |
| 2023-02-07 | 12.35 | $12.71 | 275133 |
| 2023-02-06 | 12.29 | $12.77 | 165434 |
| 2023-02-03 | 12.24 | $12.87 | 307600 |
| 2023-02-02 | 12.16 | $12.88 | 237000 |
| 2023-02-01 | 12.11 | $12.60 | 299211 |
| 2023-01-31 | 12.06 | $12.68 | 280828 |
| 2023-01-30 | 12.00 | $12.38 | 148700 |
| 2023-01-27 | 11.96 | $12.50 | 151402 |
| 2023-01-26 | 11.90 | $12.37 | 125328 |
| 2023-01-25 | 11.85 | $12.38 | 178500 |
| 2023-01-24 | 11.82 | $12.22 | 263116 |
| 2023-01-23 | 11.79 | $12.25 | 202917 |
| 2023-01-20 | 11.75 | $12.12 | 186300 |
| 2023-01-19 | 11.73 | $12.05 | 178502 |
| 2023-01-18 | 11.71 | $12.08 | 203000 |
| 2023-01-17 | 11.70 | $12.32 | 238739 |
| 2023-01-13 | 11.67 | $12.23 | 157500 |
| 2023-01-12 | 11.66 | $12.25 | 303506 |
| 2023-01-11 | 11.65 | $11.85 | 221500 |
| 2023-01-10 | 11.66 | $11.58 | 187624 |
| 2023-01-09 | 11.68 | $11.50 | 162400 |
| 2023-01-06 | 11.70 | $11.60 | 169615 |
| 2023-01-05 | 11.71 | $11.42 | 243100 |
| 2023-01-04 | 11.73 | $11.85 | 474900 |
| 2023-01-03 | 11.72 | $11.56 | 262525 |
| 2022-12-30 | 11.74 | $11.50 | 293550 |
| 2022-12-29 | 11.78 | $11.54 | 210500 |
| 2022-12-28 | 11.81 | $11.29 | 206000 |
| 2022-12-27 | 11.84 | $11.49 | 145900 |
| 2022-12-23 | 11.86 | $11.69 | 202018 |
| 2022-12-22 | 11.88 | $11.57 | 265321 |
| 2022-12-21 | 11.90 | $11.59 | 292537 |
| 2022-12-20 | 11.92 | $11.62 | 242300 |
| 2022-12-19 | 11.94 | $11.67 | 308302 |
| 2022-12-16 | 11.97 | $11.78 | 855603 |
| 2022-12-15 | 11.98 | $11.85 | 257904 |
| 2022-12-14 | 11.99 | $12.05 | 209000 |
| 2022-12-13 | 11.99 | $12.05 | 544141 |
| 2022-12-12 | 11.98 | $12.04 | 234300 |
| 2022-12-09 | 11.98 | $11.94 | 185200 |
| 2022-12-08 | 11.98 | $11.94 | 268006 |
| 2022-12-07 | 11.95 | $11.84 | 264047 |
| 2022-12-06 | 11.92 | $11.70 | 189116 |
| 2022-12-05 | 11.91 | $11.73 | 193500 |
| 2022-12-02 | 11.88 | $12.00 | 223400 |
| 2022-12-01 | 11.84 | $12.15 | 422806 |
| 2022-11-30 | 11.80 | $12.15 | 412300 |
| 2022-11-29 | 11.78 | $11.89 | 207600 |
| 2022-11-28 | 11.77 | $11.92 | 325100 |
| 2022-11-25 | 11.77 | $12.09 | 116900 |
| 2022-11-23 | 11.74 | $11.90 | 186600 |
| 2022-11-22 | 11.73 | $12.15 | 216700 |
| 2022-11-21 | 11.71 | $12.05 | 198428 |
| 2022-11-18 | 11.67 | $12.22 | 333500 |
| 2022-11-17 | 11.62 | $12.00 | 221500 |
| 2022-11-16 | 11.56 | $11.91 | 213305 |
| 2022-11-15 | 11.51 | $12.09 | 249715 |
| 2022-11-14 | 11.46 | $11.87 | 313707 |
| 2022-11-11 | 11.42 | $11.98 | 278417 |
| 2022-11-10 | 11.35 | $12.11 | 559336 |
| 2022-11-09 | 11.29 | $11.28 | 310400 |
| 2022-11-08 | 11.25 | $11.21 | 556234 |
| 2022-11-07 | 11.22 | $11.40 | 303300 |
| 2022-11-04 | 11.18 | $11.31 | 293700 |
| 2022-11-03 | 11.14 | $11.14 | 304600 |
| 2022-11-02 | 11.11 | $11.35 | 321438 |
| 2022-11-01 | 11.07 | $11.76 | 276804 |
| 2022-10-31 | 11.03 | $11.69 | 279143 |
| 2022-10-28 | 10.98 | $11.81 | 200117 |
| 2022-10-27 | 10.90 | $11.64 | 246905 |
| 2022-10-26 | 10.83 | $11.71 | 246200 |
| 2022-10-25 | 10.78 | $11.70 | 298300 |
| 2022-10-24 | 10.71 | $11.24 | 230100 |
| 2022-10-21 | 10.70 | $11.15 | 303700 |
| 2022-10-20 | 10.70 | $10.91 | 299100 |
| 2022-10-19 | 10.74 | $10.81 | 237843 |
| 2022-10-18 | 10.80 | $11.13 | 320600 |
| 2022-10-17 | 10.85 | $11.02 | 526546 |
| 2022-10-14 | 10.94 | $10.68 | 488421 |
| 2022-10-13 | 11.03 | $10.84 | 360525 |
| 2022-10-12 | 11.11 | $10.59 | 364400 |
| 2022-10-11 | 11.21 | $10.61 | 557900 |
| 2022-10-10 | 11.31 | $10.52 | 355600 |
| 2022-10-07 | 11.45 | $10.42 | 470300 |
| 2022-10-06 | 11.58 | $10.56 | 325524 |
| 2022-10-05 | 11.70 | $10.65 | 409105 |
| 2022-10-04 | 11.81 | $11.00 | 456300 |
| 2022-10-03 | 11.90 | $10.51 | 545400 |
| 2022-09-30 | 12.01 | $10.38 | 712313 |
| 2022-09-29 | 12.13 | $10.18 | 570885 |
| 2022-09-28 | 12.28 | $10.71 | 673227 |
| 2022-09-27 | 12.40 | $10.27 | 415800 |
| 2022-09-26 | 12.56 | $10.96 | 440600 |
| 2022-09-23 | 12.68 | $11.30 | 353321 |
| 2022-09-22 | 12.80 | $11.65 | 295246 |
| 2022-09-21 | 12.90 | $11.98 | 351349 |
| 2022-09-20 | 12.99 | $12.25 | 307600 |
| 2022-09-19 | 13.06 | $12.65 | 234100 |
| 2022-09-16 | 13.13 | $12.59 | 868605 |
| 2022-09-15 | 13.22 | $12.45 | 199800 |
| 2022-09-14 | 13.32 | $12.62 | 255700 |
| 2022-09-13 | 13.42 | $12.62 | 272040 |
| 2022-09-12 | 13.51 | $13.19 | 218300 |
| 2022-09-09 | 13.57 | $13.10 | 150400 |
| 2022-09-08 | 13.61 | $12.92 | 146900 |
| 2022-09-07 | 13.67 | $12.90 | 228719 |
| 2022-09-06 | 13.70 | $12.72 | 201023 |
| 2022-09-02 | 13.76 | $12.75 | 210112 |
| 2022-09-01 | 13.80 | $12.87 | 257400 |
| 2022-08-31 | 13.84 | $13.13 | 337216 |
| 2022-08-30 | 13.87 | $13.09 | 237120 |
| 2022-08-29 | 13.92 | $13.38 | 190700 |
| 2022-08-26 | 13.95 | $13.41 | 214100 |
| 2022-08-25 | 13.99 | $13.74 | 259100 |
| 2022-08-24 | 14.00 | $13.72 | 229020 |
| 2022-08-23 | 13.99 | $13.64 | 274500 |
| 2022-08-22 | 13.98 | $13.66 | 376119 |
| 2022-08-19 | 13.96 | $14.15 | 269500 |
| 2022-08-18 | 13.92 | $14.39 | 191600 |
| 2022-08-17 | 13.88 | $14.37 | 196500 |
| 2022-08-16 | 13.83 | $14.56 | 189800 |
| 2022-08-15 | 13.77 | $14.56 | 322600 |
| 2022-08-12 | 13.69 | $14.29 | 216300 |
| 2022-08-11 | 13.63 | $14.00 | 212200 |
| 2022-08-10 | 13.55 | $13.99 | 314100 |
| 2022-08-09 | 13.48 | $13.65 | 315918 |
| 2022-08-08 | 13.44 | $13.82 | 267800 |
| 2022-08-05 | 13.39 | $13.58 | 361211 |
| 2022-08-04 | 13.36 | $13.65 | 257524 |
| 2022-08-03 | 13.33 | $13.83 | 287300 |
| 2022-08-02 | 13.29 | $13.95 | 200436 |
| 2022-08-01 | 13.24 | $14.09 | 311400 |
| 2022-07-29 | 13.19 | $14.18 | 494017 |
| 2022-07-28 | 13.12 | $13.96 | 208535 |
| 2022-07-27 | 13.07 | $13.52 | 180622 |
| 2022-07-26 | 13.04 | $13.41 | 208800 |
| 2022-07-25 | 13.02 | $13.32 | 300117 |
| 2022-07-22 | 13.02 | $13.36 | 208021 |
| 2022-07-21 | 13.00 | $13.49 | 217123 |
| 2022-07-20 | 12.96 | $13.41 | 176800 |
| 2022-07-19 | 12.93 | $13.39 | 249700 |
| 2022-07-18 | 12.89 | $12.97 | 171100 |
| 2022-07-15 | 12.87 | $12.96 | 374843 |
| 2022-07-14 | 12.87 | $12.52 | 184800 |
| 2022-07-13 | 12.88 | $12.63 | 229700 |
| 2022-07-12 | 12.89 | $12.84 | 170034 |
| 2022-07-11 | 12.92 | $12.80 | 168100 |
| 2022-07-08 | 12.97 | $12.86 | 150400 |
| 2022-07-07 | 13.02 | $13.02 | 166200 |
| 2022-07-06 | 13.07 | $13.02 | 325848 |
| 2022-07-05 | 13.12 | $13.08 | 394700 |
| 2022-07-01 | 13.16 | $13.07 | 377315 |
| 2022-06-30 | 13.21 | $12.84 | 440400 |
| 2022-06-29 | 13.25 | $12.85 | 342201 |
| 2022-06-28 | 13.30 | $12.88 | 288041 |
| 2022-06-27 | 13.35 | $13.11 | 342648 |
| 2022-06-24 | 13.38 | $13.21 | 614200 |
| 2022-06-23 | 13.40 | $12.96 | 226600 |
| 2022-06-22 | 13.43 | $12.76 | 282300 |
| 2022-06-21 | 13.45 | $12.81 | 328541 |
| 2022-06-17 | 13.47 | $12.65 | 476400 |
| 2022-06-16 | 13.49 | $12.48 | 291800 |
| 2022-06-15 | 13.52 | $12.93 | 338700 |
| 2022-06-14 | 13.55 | $12.77 | 358118 |
| 2022-06-13 | 13.56 | $12.85 | 420314 |
| 2022-06-10 | 13.57 | $13.52 | 313720 |
| 2022-06-09 | 13.52 | $13.64 | 239700 |
| 2022-06-08 | 13.46 | $13.93 | 303800 |
| 2022-06-07 | 13.39 | $14.13 | 246400 |
| 2022-06-06 | 13.32 | $13.84 | 191847 |
| 2022-06-03 | 13.29 | $13.91 | 333200 |
| 2022-06-02 | 13.27 | $14.03 | 374500 |
| 2022-06-01 | 13.26 | $13.80 | 313900 |
| 2022-05-31 | 13.24 | $13.78 | 595513 |
| 2022-05-27 | 13.21 | $13.90 | 253129 |
| 2022-05-26 | 13.20 | $13.68 | 326900 |
| 2022-05-25 | 13.22 | $13.67 | 402700 |
| 2022-05-24 | 13.23 | $13.46 | 277222 |
| 2022-05-23 | 13.26 | $13.29 | 320332 |
| 2022-05-20 | 13.32 | $13.10 | 600142 |
| 2022-05-19 | 13.39 | $13.05 | 498300 |
| 2022-05-18 | 13.47 | $13.17 | 454624 |
| 2022-05-17 | 13.54 | $13.39 | 294000 |
| 2022-05-16 | 13.60 | $13.06 | 519000 |
| 2022-05-13 | 13.65 | $13.11 | 506528 |
| 2022-05-12 | 13.71 | $12.50 | 541035 |
| 2022-05-11 | 13.80 | $12.42 | 439900 |
| 2022-05-10 | 13.89 | $12.46 | 504200 |
| 2022-05-09 | 13.98 | $12.71 | 509337 |
| 2022-05-06 | 14.05 | $13.34 | 825946 |
| 2022-05-05 | 14.10 | $13.51 | 503507 |
| 2022-05-04 | 14.15 | $13.74 | 1.1M |
| 2022-05-03 | 14.19 | $13.44 | 1.7M |
| 2022-05-02 | 14.26 | $13.27 | 1.0M |
| 2022-04-29 | 14.34 | $13.55 | 396800 |
| 2022-04-28 | 14.39 | $14.13 | 199906 |
| 2022-04-27 | 14.41 | $13.89 | 436740 |
| 2022-04-26 | 14.46 | $14.16 | 485223 |
| 2022-04-25 | 14.48 | $14.39 | 465323 |
| 2022-04-22 | 14.50 | $14.43 | 359737 |
| 2022-04-21 | 14.50 | $14.70 | 426100 |
| 2022-04-20 | 14.48 | $14.69 | 385340 |
| 2022-04-19 | 14.48 | $14.47 | 546744 |
| 2022-04-18 | 14.51 | $14.15 | 388122 |
| 2022-04-14 | 14.54 | $14.23 | 374303 |
| 2022-04-13 | 14.58 | $14.36 | 417214 |
| 2022-04-12 | 14.61 | $14.22 | 477555 |
| 2022-04-11 | 14.64 | $14.16 | 568800 |
| 2022-04-08 | 14.67 | $14.21 | 453327 |
| 2022-04-07 | 14.71 | $14.34 | 632231 |
| 2022-04-06 | 14.73 | $14.49 | 698800 |
| 2022-04-05 | 14.75 | $14.50 | 443600 |
| 2022-04-04 | 14.77 | $14.79 | 461027 |
| 2022-04-01 | 14.76 | $14.86 | 586533 |
| 2022-03-31 | 14.77 | $14.60 | 623500 |
| 2022-03-30 | 14.78 | $14.65 | 657800 |
| 2022-03-29 | 14.79 | $14.83 | 878729 |
| 2022-03-28 | 14.78 | $14.60 | 441700 |
| 2022-03-25 | 14.78 | $14.63 | 621711 |
| 2022-03-24 | 14.78 | $14.44 | 404000 |
| 2022-03-23 | 14.78 | $14.41 | 608226 |
| 2022-03-22 | 14.76 | $14.72 | 622345 |
| 2022-03-21 | 14.74 | $14.95 | 445900 |
| 2022-03-18 | 14.71 | $14.85 | 2.7M |
| 2022-03-17 | 14.69 | $15.04 | 365800 |
| 2022-03-16 | 14.66 | $14.92 | 624506 |
| 2022-03-15 | 14.63 | $14.83 | 383600 |
| 2022-03-14 | 14.58 | $14.83 | 356113 |
| 2022-03-11 | 14.52 | $14.82 | 413100 |
| 2022-03-10 | 14.46 | $14.91 | 599433 |
| 2022-03-09 | 14.41 | $14.86 | 519634 |
| 2022-03-08 | 14.35 | $14.79 | 496800 |
| 2022-03-07 | 14.29 | $14.75 | 497100 |
| 2022-03-04 | 14.23 | $14.94 | 363300 |
| 2022-03-03 | 14.17 | $14.88 | 329200 |
| 2022-03-02 | 14.13 | $14.86 | 400234 |
| 2022-03-01 | 14.08 | $14.53 | 402000 |
| 2022-02-28 | 14.05 | $14.68 | 538247 |
| 2022-02-25 | 14.00 | $14.66 | 511600 |
| 2022-02-24 | 13.93 | $14.30 | 611549 |
| 2022-02-23 | 13.89 | $14.13 | 404900 |
| 2022-02-22 | 13.87 | $14.29 | 621700 |
| 2022-02-18 | 13.84 | $14.25 | 1.3M |
| 2022-02-17 | 13.81 | $14.49 | 475820 |
| 2022-02-16 | 13.77 | $14.47 | 699200 |
| 2022-02-15 | 13.75 | $14.24 | 698200 |
| 2022-02-14 | 13.75 | $13.85 | 770300 |
| 2022-02-11 | 13.78 | $13.76 | 485400 |
| 2022-02-10 | 13.80 | $13.63 | 631734 |
| 2022-02-09 | 13.83 | $13.85 | 333600 |
| 2022-02-08 | 13.86 | $13.67 | 521400 |
| 2022-02-07 | 13.90 | $13.66 | 278246 |
| 2022-02-04 | 13.96 | $13.54 | 245327 |
| 2022-02-03 | 14.07 | $13.70 | 416400 |
| 2022-02-02 | 14.15 | $13.94 | 533103 |
| 2022-02-01 | 14.24 | $13.89 | 825013 |
| 2022-01-31 | 14.32 | $14.03 | 796200 |
| 2022-01-28 | 14.38 | $13.66 | 663400 |
| 2022-01-27 | 14.45 | $13.31 | 364800 |
| 2022-01-26 | 14.54 | $13.50 | 380800 |
| 2022-01-25 | 14.62 | $13.69 | 307313 |
| 2022-01-24 | 14.71 | $13.66 | 417432 |
| 2022-01-21 | 14.78 | $13.63 | 633011 |
| 2022-01-20 | 14.86 | $13.65 | 555200 |
| 2022-01-19 | 14.92 | $14.17 | 368700 |
| 2022-01-18 | 14.94 | $14.29 | 843400 |
| 2022-01-14 | 14.94 | $14.28 | 392841 |
| 2022-01-13 | 14.96 | $14.31 | 412606 |
| 2022-01-12 | 14.98 | $14.26 | 465600 |
| 2022-01-11 | 15.00 | $14.30 | 450814 |
| 2022-01-10 | 15.03 | $14.49 | 1.1M |
| 2022-01-07 | 15.05 | $14.97 | 2.7M |
| 2022-01-06 | 15.04 | $15.58 | 376000 |
| 2022-01-05 | 15.02 | $15.38 | 287117 |
| 2022-01-04 | 15.00 | $15.72 | 409500 |
| 2022-01-03 | 14.95 | $15.43 | 862066 |
| 2021-12-31 | 14.89 | $15.22 | 150732 |
| 2021-12-30 | 14.84 | $15.19 | 695200 |
| 2021-12-29 | 14.77 | $15.17 | 229831 |
| 2021-12-28 | 14.71 | $15.09 | 213400 |
| 2021-12-27 | 14.67 | $15.33 | 250117 |
| 2021-12-23 | 14.63 | $15.14 | 256614 |
| 2021-12-22 | 14.62 | $15.22 | 803500 |
| 2021-12-21 | 14.59 | $14.90 | 706223 |
| 2021-12-20 | 14.59 | $14.49 | 416102 |
| 2021-12-17 | 14.60 | $14.40 | 2.4M |
| 2021-12-16 | 14.62 | $14.64 | 609316 |
| 2021-12-15 | 14.62 | $14.73 | 552100 |
| 2021-12-14 | 14.62 | $14.61 | 637103 |
| 2021-12-13 | 14.63 | $14.97 | 348702 |
| 2021-12-10 | 14.63 | $14.83 | 188310 |
| 2021-12-09 | 14.66 | $14.85 | 220717 |
| 2021-12-08 | 14.68 | $15.09 | 193800 |
| 2021-12-07 | 14.69 | $14.94 | 306738 |
| 2021-12-06 | 14.71 | $14.79 | 265849 |
| 2021-12-03 | 14.75 | $14.22 | 279551 |
| 2021-12-02 | 14.78 | $14.26 | 274400 |
| 2021-12-01 | 14.82 | $13.82 | 258101 |
| 2021-11-30 | 14.85 | $13.95 | 364000 |
| 2021-11-29 | 14.86 | $14.28 | 272000 |
| 2021-11-26 | 14.83 | $14.37 | 225200 |
| 2021-11-24 | 14.80 | $14.99 | 169513 |
| 2021-11-23 | 14.72 | $14.73 | 198318 |
| 2021-11-22 | 14.65 | $14.81 | 219400 |
| 2021-11-19 | 14.57 | $14.70 | 165800 |
| 2021-11-18 | 14.50 | $14.80 | 196200 |
| 2021-11-17 | 14.43 | $14.63 | 218700 |
| 2021-11-16 | 14.38 | $14.66 | 220300 |
| 2021-11-15 | 14.31 | $14.99 | 178700 |
| 2021-11-12 | 14.25 | $14.88 | 285900 |
| 2021-11-11 | 14.18 | $15.35 | 110049 |
| 2021-11-10 | 14.10 | $15.38 | 177900 |
| 2021-11-09 | 14.01 | $15.24 | 172718 |
| 2021-11-08 | 13.93 | $15.29 | 272500 |
| 2021-11-05 | 13.84 | $15.55 | 318900 |
| 2021-11-04 | 13.74 | $14.95 | 551715 |
| 2021-11-03 | 13.67 | $14.97 | 424100 |
| 2021-11-02 | 13.60 | $14.52 | 279000 |
| 2021-11-01 | 13.54 | $14.06 | 364200 |
| 2021-10-29 | 13.52 | $13.71 | 352018 |
| 2021-10-28 | 13.52 | $13.70 | 172000 |
| 2021-10-27 | 13.50 | $13.50 | 292900 |
| 2021-10-26 | 13.50 | $13.40 | 485200 |
| 2021-10-25 | 13.50 | $13.16 | 396400 |
| 2021-10-22 | 13.52 | $13.35 | 214343 |
| 2021-10-21 | 13.52 | $13.35 | 125814 |
| 2021-10-20 | 13.53 | $13.50 | 184245 |
| 2021-10-19 | 13.53 | $13.42 | 138328 |
| 2021-10-18 | 13.52 | $13.63 | 198500 |
| 2021-10-15 | 13.50 | $13.58 | 192700 |
| 2021-10-14 | 13.48 | $13.70 | 158500 |
| 2021-10-13 | 13.46 | $13.65 | 134900 |
| 2021-10-12 | 13.44 | $13.70 | 144300 |
| 2021-10-11 | 13.41 | $13.46 | 169500 |
| 2021-10-08 | 13.39 | $13.54 | 102200 |
| 2021-10-07 | 13.37 | $13.57 | 196221 |
| 2021-10-06 | 13.35 | $13.41 | 218241 |
| 2021-10-05 | 13.35 | $13.41 | 280200 |
| 2021-10-04 | 13.36 | $13.74 | 194200 |
| 2021-10-01 | 13.36 | $13.54 | 233200 |
| 2021-09-30 | 13.36 | $13.37 | 183700 |
| 2021-09-29 | 13.36 | $13.51 | 101800 |
| 2021-09-28 | 13.35 | $13.40 | 193526 |
| 2021-09-27 | 13.35 | $13.53 | 215300 |
| 2021-09-24 | 13.34 | $13.45 | 178400 |
| 2021-09-23 | 13.32 | $13.52 | 140000 |
| 2021-09-22 | 13.30 | $13.55 | 249100 |
| 2021-09-21 | 13.27 | $13.20 | 157900 |
| 2021-09-20 | 13.27 | $13.16 | 336900 |
| 2021-09-17 | 13.26 | $13.19 | 678822 |
| 2021-09-16 | 13.24 | $13.24 | 174447 |
| 2021-09-15 | 13.23 | $13.27 | 260100 |
| 2021-09-14 | 13.21 | $13.12 | 149900 |
| 2021-09-13 | 13.21 | $13.15 | 192500 |
| 2021-09-10 | 13.23 | $12.98 | 107827 |
| 2021-09-09 | 13.24 | $13.22 | 137300 |
| 2021-09-08 | 13.24 | $13.54 | 124316 |
| 2021-09-07 | 13.21 | $13.56 | 111131 |
| 2021-09-03 | 13.19 | $13.65 | 173400 |
| 2021-09-02 | 13.16 | $13.50 | 180602 |
| 2021-09-01 | 13.15 | $13.41 | 249800 |
| 2021-08-31 | 13.11 | $13.43 | 308100 |
| 2021-08-30 | 13.09 | $13.37 | 123100 |
| 2021-08-27 | 13.07 | $13.38 | 210800 |
| 2021-08-26 | 13.05 | $13.00 | 136200 |
| 2021-08-25 | 13.06 | $13.07 | 153700 |
| 2021-08-24 | 13.06 | $12.99 | 133600 |
| 2021-08-23 | 13.07 | $13.07 | 114300 |
| 2021-08-20 | 13.08 | $13.03 | 148700 |
| 2021-08-19 | 13.09 | $12.84 | 137500 |
| 2021-08-18 | 13.10 | $12.98 | 180417 |
| 2021-08-17 | 13.11 | $12.94 | 195048 |
| 2021-08-16 | 13.13 | $13.15 | 197336 |
| 2021-08-13 | 13.11 | $13.50 | 200400 |
| 2021-08-12 | 13.10 | $13.15 | 206927 |
| 2021-08-11 | 13.12 | $13.17 | 114500 |
| 2021-08-10 | 13.13 | $13.05 | 144411 |
| 2021-08-09 | 13.14 | $13.04 | 86444 |
| 2021-08-06 | 13.17 | $13.20 | 176605 |
| 2021-08-05 | 13.19 | $13.13 | 174111 |
| 2021-08-04 | 13.19 | $12.78 | 209142 |
| 2021-08-03 | 13.22 | $13.04 | 256900 |
| 2021-08-02 | 13.24 | $12.92 | 184036 |
| 2021-07-30 | 13.25 | $13.00 | 248100 |
| 2021-07-29 | 13.27 | $13.16 | 284800 |
| 2021-07-28 | 13.27 | $13.05 | 163246 |
| 2021-07-27 | 13.29 | $13.25 | 199209 |
| 2021-07-26 | 13.31 | $13.29 | 120609 |
| 2021-07-23 | 13.34 | $13.17 | 103842 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
6.89
2026-07-02
Close Price
$7.11
Vol: 745762
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
5.65
Average
10.73
Maximum
15.12
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-02 | 6.89 | $7.11 | 745762 |
| 2026-07-01 | 6.86 | $6.99 | 860273 |
| 2026-06-30 | 6.85 | $7.08 | 823237 |
| 2026-06-29 | 6.83 | $7.18 | 839765 |
| 2026-06-26 | 6.79 | $7.12 | 1.7M |
| 2026-06-25 | 6.75 | $6.94 | 983570 |
| 2026-06-24 | 6.73 | $6.80 | 864336 |
| 2026-06-23 | 6.73 | $6.81 | 1.2M |
| 2026-06-22 | 6.72 | $6.75 | 837629 |
| 2026-06-18 | 6.72 | $6.67 | 1.4M |
| 2026-06-17 | 6.72 | $6.60 | 982399 |
| 2026-06-16 | 6.73 | $6.74 | 747139 |
| 2026-06-15 | 6.73 | $6.79 | 755373 |
| 2026-06-12 | 6.73 | $6.88 | 570856 |
| 2026-06-11 | 6.71 | $6.85 | 712960 |
| 2026-06-10 | 6.70 | $6.85 | 962916 |
| 2026-06-09 | 6.68 | $6.85 | 827357 |
| 2026-06-08 | 6.66 | $6.77 | 556971 |
| 2026-06-05 | 6.65 | $6.72 | 529048 |
| 2026-06-04 | 6.64 | $6.78 | 628477 |
| 2026-06-03 | 6.63 | $6.69 | 1.0M |
| 2026-06-02 | 6.62 | $6.76 | 687446 |
| 2026-06-01 | 6.61 | $6.80 | 1.4M |
| 2026-05-29 | 6.59 | $6.81 | 3.4M |
| 2026-05-28 | 6.56 | $6.82 | 877082 |
| 2026-05-27 | 6.54 | $6.83 | 1.4M |
| 2026-05-26 | 6.51 | $6.91 | 976246 |
| 2026-05-22 | 6.46 | $6.92 | 1.1M |
| 2026-05-21 | 6.41 | $6.86 | 1.4M |
| 2026-05-20 | 6.37 | $6.80 | 948204 |
| 2026-05-19 | 6.32 | $6.60 | 1.3M |
| 2026-05-18 | 6.29 | $6.62 | 1.0M |
| 2026-05-15 | 6.26 | $6.49 | 1.0M |
| 2026-05-14 | 6.23 | $6.55 | 1.1M |
| 2026-05-13 | 6.20 | $6.43 | 1.0M |
| 2026-05-12 | 6.18 | $6.50 | 1.1M |
| 2026-05-11 | 6.14 | $6.48 | 848548 |
| 2026-05-08 | 6.11 | $6.37 | 646359 |
| 2026-05-07 | 6.08 | $6.40 | 618205 |
| 2026-05-06 | 6.04 | $6.47 | 698726 |
| 2026-05-05 | 6.00 | $6.44 | 1.3M |
| 2026-05-04 | 5.95 | $5.98 | 658564 |
| 2026-05-01 | 5.95 | $6.08 | 634376 |
| 2026-04-30 | 5.94 | $6.09 | 855837 |
| 2026-04-29 | 5.92 | $6.02 | 684763 |
| 2026-04-28 | 5.91 | $6.19 | 751365 |
| 2026-04-27 | 5.88 | $6.07 | 493228 |
| 2026-04-24 | 5.86 | $6.04 | 646815 |
| 2026-04-23 | 5.84 | $6.00 | 512447 |
| 2026-04-22 | 5.83 | $6.02 | 594606 |
| 2026-04-21 | 5.81 | $6.03 | 667822 |
| 2026-04-20 | 5.78 | $6.14 | 965941 |
| 2026-04-17 | 5.75 | $6.05 | 782730 |
| 2026-04-16 | 5.71 | $5.95 | 452944 |
| 2026-04-15 | 5.69 | $5.87 | 618271 |
| 2026-04-14 | 5.67 | $5.78 | 582854 |
| 2026-04-13 | 5.66 | $5.68 | 650533 |
| 2026-04-10 | 5.66 | $5.65 | 774940 |
| 2026-04-09 | 5.66 | $5.68 | 850486 |
| 2026-04-08 | 5.65 | $5.67 | 678563 |
| 2026-04-07 | 5.65 | $5.54 | 694589 |
| 2026-04-06 | 5.66 | $5.59 | 681716 |
| 2026-04-02 | 5.67 | $5.67 | 1.9M |
| 2026-04-01 | 5.67 | $5.40 | 804507 |
| 2026-03-31 | 5.70 | $5.50 | 1.5M |
| 2026-03-30 | 5.72 | $5.27 | 1.0M |
| 2026-03-27 | 5.77 | $5.15 | 1.3M |
| 2026-03-26 | 5.83 | $5.33 | 1.5M |
| 2026-03-25 | 5.89 | $5.49 | 2.6M |
| 2026-03-24 | 5.93 | $5.61 | 1.9M |
| 2026-03-23 | 5.96 | $5.61 | 2.6M |
| 2026-03-20 | 6.00 | $5.71 | 16.7M |
| 2026-03-19 | 6.03 | $6.02 | 2.3M |
| 2026-03-18 | 6.03 | $5.89 | 1.9M |
| 2026-03-17 | 6.04 | $5.69 | 1.1M |
| 2026-03-16 | 6.08 | $5.63 | 1.4M |
| 2026-03-13 | 6.13 | $5.47 | 1.9M |
| 2026-03-12 | 6.20 | $5.71 | 1.4M |
| 2026-03-11 | 6.25 | $5.72 | 1.9M |
| 2026-03-10 | 6.30 | $5.85 | 1.6M |
| 2026-03-09 | 6.35 | $5.94 | 2.7M |
| 2026-03-06 | 6.39 | $6.22 | 825254 |
| 2026-03-05 | 6.41 | $6.41 | 943522 |
| 2026-03-04 | 6.41 | $6.36 | 1.1M |
| 2026-03-03 | 6.42 | $6.21 | 1.2M |
| 2026-03-02 | 6.44 | $6.28 | 746938 |
| 2026-02-27 | 6.46 | $6.25 | 1.8M |
| 2026-02-26 | 6.48 | $6.22 | 1.8M |
| 2026-02-25 | 6.51 | $5.95 | 2.1M |
| 2026-02-24 | 6.56 | $5.94 | 2.6M |
| 2026-02-23 | 6.63 | $5.96 | 2.2M |
| 2026-02-20 | 6.70 | $6.11 | 3.4M |
| 2026-02-19 | 6.76 | $6.15 | 2.3M |
| 2026-02-18 | 6.83 | $6.16 | 3.1M |
| 2026-02-17 | 6.90 | $6.34 | 4.7M |
| 2026-02-13 | 6.96 | $6.89 | 454426 |
| 2026-02-12 | 6.96 | $6.83 | 785325 |
| 2026-02-11 | 6.98 | $6.96 | 741400 |
| 2026-02-10 | 6.98 | $7.20 | 631661 |
| 2026-02-09 | 6.96 | $7.25 | 506431 |
| 2026-02-06 | 6.93 | $7.18 | 810800 |
| 2026-02-05 | 6.90 | $7.06 | 685300 |
| 2026-02-04 | 6.88 | $7.03 | 678623 |
| 2026-02-03 | 6.87 | $6.85 | 858500 |
| 2026-02-02 | 6.87 | $6.91 | 893228 |
| 2026-01-30 | 6.86 | $6.97 | 980370 |
| 2026-01-29 | 6.85 | $6.91 | 999300 |
| 2026-01-28 | 6.85 | $6.80 | 896654 |
| 2026-01-27 | 6.85 | $6.85 | 1.1M |
| 2026-01-26 | 6.85 | $6.87 | 1.0M |
| 2026-01-23 | 6.85 | $6.89 | 445103 |
| 2026-01-22 | 6.85 | $6.95 | 456610 |
| 2026-01-21 | 6.84 | $7.00 | 576962 |
| 2026-01-20 | 6.82 | $6.85 | 734930 |
| 2026-01-16 | 6.81 | $7.06 | 678224 |
| 2026-01-15 | 6.79 | $7.05 | 910600 |
| 2026-01-14 | 6.76 | $7.04 | 535823 |
| 2026-01-13 | 6.73 | $6.88 | 469300 |
| 2026-01-12 | 6.72 | $6.93 | 530347 |
| 2026-01-09 | 6.69 | $6.85 | 556781 |
| 2026-01-08 | 6.68 | $6.79 | 588823 |
| 2026-01-07 | 6.67 | $6.63 | 593903 |
| 2026-01-06 | 6.67 | $6.69 | 692715 |
| 2026-01-05 | 6.67 | $6.61 | 544936 |
| 2026-01-02 | 6.67 | $6.64 | 742309 |
| 2025-12-31 | 6.68 | $6.62 | 1.4M |
| 2025-12-30 | 6.68 | $6.70 | 1.0M |
| 2025-12-29 | 6.68 | $6.69 | 1.0M |
| 2025-12-26 | 6.68 | $6.61 | 537100 |
| 2025-12-24 | 6.69 | $6.58 | 491607 |
| 2025-12-23 | 6.70 | $6.58 | 783219 |
| 2025-12-22 | 6.71 | $6.63 | 996924 |
| 2025-12-19 | 6.72 | $6.75 | 1.8M |
| 2025-12-18 | 6.72 | $6.88 | 611300 |
| 2025-12-17 | 6.70 | $6.98 | 968218 |
| 2025-12-16 | 6.67 | $7.04 | 673135 |
| 2025-12-15 | 6.63 | $6.98 | 713215 |
| 2025-12-12 | 6.59 | $6.94 | 616546 |
| 2025-12-11 | 6.56 | $6.87 | 900900 |
| 2025-12-10 | 6.52 | $6.90 | 953100 |
| 2025-12-09 | 6.48 | $6.76 | 1.3M |
| 2025-12-08 | 6.45 | $6.67 | 1.8M |
| 2025-12-05 | 6.43 | $6.46 | 513100 |
| 2025-12-04 | 6.43 | $6.49 | 1.2M |
| 2025-12-03 | 6.42 | $6.54 | 1.3M |
| 2025-12-02 | 6.41 | $6.56 | 1.3M |
| 2025-12-01 | 6.39 | $6.66 | 1.7M |
| 2025-11-28 | 6.36 | $6.57 | 622600 |
| 2025-11-26 | 6.34 | $6.46 | 1.1M |
| 2025-11-25 | 6.33 | $6.41 | 1.5M |
| 2025-11-24 | 6.32 | $6.19 | 1.2M |
| 2025-11-21 | 6.33 | $6.27 | 991200 |
| 2025-11-20 | 6.34 | $6.03 | 931448 |
| 2025-11-19 | 6.37 | $6.03 | 649621 |
| 2025-11-18 | 6.41 | $6.18 | 757653 |
| 2025-11-17 | 6.43 | $6.14 | 874990 |
| 2025-11-14 | 6.47 | $6.25 | 883637 |
| 2025-11-13 | 6.49 | $6.28 | 897800 |
| 2025-11-12 | 6.51 | $6.23 | 711600 |
| 2025-11-11 | 6.54 | $6.43 | 974766 |
| 2025-11-10 | 6.55 | $6.23 | 865010 |
| 2025-11-07 | 6.59 | $6.37 | 931035 |
| 2025-11-06 | 6.61 | $6.22 | 834141 |
| 2025-11-05 | 6.65 | $6.48 | 632500 |
| 2025-11-04 | 6.67 | $6.42 | 1.2M |
| 2025-11-03 | 6.69 | $6.48 | 1.4M |
| 2025-10-31 | 6.71 | $6.54 | 715910 |
| 2025-10-30 | 6.73 | $6.45 | 690000 |
| 2025-10-29 | 6.76 | $6.45 | 1.6M |
| 2025-10-28 | 6.80 | $6.69 | 624800 |
| 2025-10-27 | 6.81 | $6.75 | 412414 |
| 2025-10-24 | 6.81 | $6.78 | 439900 |
| 2025-10-23 | 6.82 | $6.76 | 465465 |
| 2025-10-22 | 6.82 | $6.80 | 542018 |
| 2025-10-21 | 6.82 | $6.78 | 694223 |
| 2025-10-20 | 6.83 | $6.75 | 531001 |
| 2025-10-17 | 6.84 | $6.61 | 627361 |
| 2025-10-16 | 6.86 | $6.61 | 779300 |
| 2025-10-15 | 6.89 | $6.71 | 546640 |
| 2025-10-14 | 6.91 | $6.72 | 924100 |
| 2025-10-13 | 6.93 | $6.73 | 565313 |
| 2025-10-10 | 6.95 | $6.59 | 668265 |
| 2025-10-09 | 6.99 | $6.69 | 440542 |
| 2025-10-08 | 7.02 | $6.75 | 410200 |
| 2025-10-07 | 7.04 | $6.77 | 622002 |
| 2025-10-06 | 7.07 | $6.84 | 828300 |
| 2025-10-03 | 7.10 | $6.98 | 465612 |
| 2025-10-02 | 7.11 | $7.03 | 587026 |
| 2025-10-01 | 7.12 | $6.99 | 758707 |
| 2025-09-30 | 7.13 | $7.01 | 949030 |
| 2025-09-29 | 7.14 | $6.84 | 701500 |
| 2025-09-26 | 7.18 | $6.81 | 574700 |
| 2025-09-25 | 7.22 | $6.80 | 486824 |
| 2025-09-24 | 7.26 | $6.94 | 594907 |
| 2025-09-23 | 7.29 | $7.23 | 595310 |
| 2025-09-22 | 7.30 | $7.26 | 551252 |
| 2025-09-19 | 7.30 | $7.37 | 1.1M |
| 2025-09-18 | 7.30 | $7.56 | 420600 |
| 2025-09-17 | 7.27 | $7.49 | 582900 |
| 2025-09-16 | 7.25 | $7.47 | 507697 |
| 2025-09-15 | 7.22 | $7.39 | 458235 |
| 2025-09-12 | 7.20 | $7.43 | 362700 |
| 2025-09-11 | 7.18 | $7.43 | 469000 |
| 2025-09-10 | 7.15 | $7.19 | 368406 |
| 2025-09-09 | 7.15 | $7.24 | 501427 |
| 2025-09-08 | 7.14 | $7.32 | 836338 |
| 2025-09-05 | 7.12 | $7.30 | 501755 |
| 2025-09-04 | 7.10 | $7.25 | 478847 |
| 2025-09-03 | 7.09 | $7.11 | 362725 |
| 2025-09-02 | 7.08 | $7.11 | 458000 |
| 2025-08-29 | 7.08 | $7.28 | 487635 |
| 2025-08-28 | 7.06 | $7.24 | 668138 |
| 2025-08-27 | 7.04 | $7.20 | 527337 |
| 2025-08-26 | 7.03 | $7.09 | 509687 |
| 2025-08-25 | 7.02 | $7.11 | 546862 |
| 2025-08-22 | 7.01 | $7.13 | 752000 |
| 2025-08-21 | 7.00 | $6.94 | 420039 |
| 2025-08-20 | 7.00 | $6.92 | 446933 |
| 2025-08-19 | 7.01 | $7.09 | 327500 |
| 2025-08-18 | 7.00 | $7.02 | 365400 |
| 2025-08-15 | 7.00 | $7.04 | 650215 |
| 2025-08-14 | 7.00 | $7.17 | 528357 |
| 2025-08-13 | 6.98 | $7.22 | 651400 |
| 2025-08-12 | 6.95 | $7.15 | 548301 |
| 2025-08-11 | 6.93 | $6.95 | 766100 |
| 2025-08-08 | 6.93 | $6.95 | 1.0M |
| 2025-08-07 | 6.93 | $6.93 | 932798 |
| 2025-08-06 | 6.93 | $6.80 | 849110 |
| 2025-08-05 | 6.94 | $6.75 | 933470 |
| 2025-08-04 | 6.96 | $6.77 | 1.1M |
| 2025-08-01 | 6.98 | $6.69 | 754016 |
| 2025-07-31 | 7.01 | $6.83 | 798346 |
| 2025-07-30 | 7.03 | $6.91 | 650529 |
| 2025-07-29 | 7.04 | $7.10 | 640332 |
| 2025-07-28 | 7.04 | $6.95 | 628549 |
| 2025-07-25 | 7.05 | $7.04 | 539549 |
| 2025-07-24 | 7.05 | $7.08 | 509467 |
| 2025-07-23 | 7.05 | $7.09 | 592900 |
| 2025-07-22 | 7.04 | $7.16 | 632114 |
| 2025-07-21 | 7.03 | $7.02 | 601200 |
| 2025-07-18 | 7.03 | $7.08 | 543715 |
| 2025-07-17 | 7.02 | $7.09 | 1.1M |
| 2025-07-16 | 7.02 | $7.09 | 875400 |
| 2025-07-15 | 7.01 | $6.93 | 625400 |
| 2025-07-14 | 7.02 | $7.09 | 524348 |
| 2025-07-11 | 7.01 | $7.06 | 571700 |
| 2025-07-10 | 7.00 | $7.04 | 521522 |
| 2025-07-09 | 7.00 | $7.01 | 720370 |
| 2025-07-08 | 7.00 | $6.98 | 715650 |
| 2025-07-07 | 7.00 | $6.91 | 842000 |
| 2025-07-03 | 7.01 | $7.15 | 1.1M |
| 2025-07-02 | 7.00 | $7.09 | 1.1M |
| 2025-07-01 | 6.99 | $7.04 | 1.9M |
| 2025-06-30 | 6.98 | $6.87 | 964200 |
| 2025-06-27 | 6.99 | $7.01 | 1.4M |
| 2025-06-26 | 6.99 | $6.96 | 1.0M |
| 2025-06-25 | 6.99 | $6.86 | 860300 |
| 2025-06-24 | 7.01 | $7.08 | 1.1M |
| 2025-06-23 | 7.00 | $7.16 | 737092 |
| 2025-06-20 | 6.98 | $7.02 | 6.0M |
| 2025-06-18 | 6.98 | $6.94 | 874217 |
| 2025-06-17 | 6.98 | $6.79 | 827824 |
| 2025-06-16 | 7.00 | $6.92 | 879743 |
| 2025-06-13 | 7.01 | $6.86 | 796500 |
| 2025-06-12 | 7.03 | $7.02 | 681055 |
| 2025-06-11 | 7.03 | $7.05 | 821100 |
| 2025-06-10 | 7.03 | $7.05 | 705056 |
| 2025-06-09 | 7.03 | $7.04 | 1.1M |
| 2025-06-06 | 7.03 | $7.07 | 747399 |
| 2025-06-05 | 7.02 | $6.95 | 947319 |
| 2025-06-04 | 7.03 | $7.00 | 980532 |
| 2025-06-03 | 7.03 | $6.99 | 560319 |
| 2025-06-02 | 7.03 | $6.97 | 812115 |
| 2025-05-30 | 7.04 | $6.96 | 889100 |
| 2025-05-29 | 7.05 | $6.99 | 586000 |
| 2025-05-28 | 7.06 | $7.10 | 490831 |
| 2025-05-27 | 7.05 | $7.18 | 623600 |
| 2025-05-23 | 7.04 | $6.96 | 1.4M |
| 2025-05-22 | 7.05 | $6.83 | 692426 |
| 2025-05-21 | 7.07 | $6.82 | 1.2M |
| 2025-05-20 | 7.10 | $7.27 | 576450 |
| 2025-05-19 | 7.08 | $7.32 | 596722 |
| 2025-05-16 | 7.05 | $7.39 | 866031 |
| 2025-05-15 | 7.02 | $7.31 | 759973 |
| 2025-05-14 | 6.99 | $7.22 | 1.8M |
| 2025-05-13 | 6.96 | $7.22 | 1.5M |
| 2025-05-12 | 6.93 | $7.17 | 1.5M |
| 2025-05-09 | 6.91 | $6.89 | 743635 |
| 2025-05-08 | 6.91 | $6.81 | 1.2M |
| 2025-05-07 | 6.92 | $6.89 | 793600 |
| 2025-05-06 | 6.93 | $6.93 | 852713 |
| 2025-05-05 | 6.92 | $6.89 | 538209 |
| 2025-05-02 | 6.93 | $6.92 | 711833 |
| 2025-05-01 | 6.93 | $6.78 | 516800 |
| 2025-04-30 | 6.95 | $6.77 | 869041 |
| 2025-04-29 | 6.96 | $6.85 | 1.1M |
| 2025-04-28 | 6.98 | $6.82 | 669741 |
| 2025-04-25 | 6.99 | $6.72 | 456294 |
| 2025-04-24 | 7.02 | $6.78 | 891004 |
| 2025-04-23 | 7.05 | $6.80 | 713300 |
| 2025-04-22 | 7.07 | $6.94 | 604000 |
| 2025-04-21 | 7.09 | $6.76 | 1.2M |
| 2025-04-17 | 7.12 | $6.82 | 887263 |
| 2025-04-16 | 7.15 | $6.56 | 2.6M |
| 2025-04-15 | 7.21 | $6.90 | 834600 |
| 2025-04-14 | 7.25 | $6.90 | 1.3M |
| 2025-04-11 | 7.28 | $6.72 | 1.3M |
| 2025-04-10 | 7.34 | $6.52 | 1.1M |
| 2025-04-09 | 7.43 | $6.76 | 2.2M |
| 2025-04-08 | 7.50 | $6.37 | 1.1M |
| 2025-04-07 | 7.62 | $6.57 | 1.9M |
| 2025-04-04 | 7.73 | $6.85 | 2.3M |
| 2025-04-03 | 7.82 | $6.92 | 1.8M |
| 2025-04-02 | 7.92 | $7.36 | 1.0M |
| 2025-04-01 | 7.98 | $7.42 | 1.1M |
| 2025-03-31 | 8.03 | $7.51 | 939590 |
| 2025-03-28 | 8.09 | $7.50 | 1.1M |
| 2025-03-27 | 8.15 | $7.52 | 1.7M |
| 2025-03-26 | 8.22 | $7.55 | 968900 |
| 2025-03-25 | 8.29 | $7.75 | 1.1M |
| 2025-03-24 | 8.34 | $7.90 | 1.0M |
| 2025-03-21 | 8.39 | $7.69 | 1.7M |
| 2025-03-20 | 8.46 | $7.78 | 1.1M |
| 2025-03-19 | 8.54 | $7.82 | 2.6M |
| 2025-03-18 | 8.61 | $7.66 | 2.1M |
| 2025-03-17 | 8.71 | $7.65 | 2.2M |
| 2025-03-14 | 8.82 | $7.59 | 1.6M |
| 2025-03-13 | 8.95 | $7.69 | 2.6M |
| 2025-03-12 | 9.09 | $8.70 | 921255 |
| 2025-03-11 | 9.13 | $8.73 | 810879 |
| 2025-03-10 | 9.17 | $8.90 | 886757 |
| 2025-03-07 | 9.20 | $9.06 | 895458 |
| 2025-03-06 | 9.21 | $8.85 | 794700 |
| 2025-03-05 | 9.25 | $8.90 | 715806 |
| 2025-03-04 | 9.29 | $8.96 | 711600 |
| 2025-03-03 | 9.32 | $9.11 | 625011 |
| 2025-02-28 | 9.35 | $9.18 | 814619 |
| 2025-02-27 | 9.36 | $9.16 | 501300 |
| 2025-02-26 | 9.38 | $9.14 | 605700 |
| 2025-02-25 | 9.41 | $9.04 | 624723 |
| 2025-02-24 | 9.45 | $8.91 | 993900 |
| 2025-02-21 | 9.51 | $8.92 | 1.3M |
| 2025-02-20 | 9.57 | $9.02 | 1.6M |
| 2025-02-19 | 9.63 | $9.17 | 972746 |
| 2025-02-18 | 9.67 | $9.37 | 1.1M |
| 2025-02-14 | 9.71 | $9.48 | 550174 |
| 2025-02-13 | 9.73 | $9.63 | 465625 |
| 2025-02-12 | 9.74 | $9.59 | 394116 |
| 2025-02-11 | 9.76 | $9.65 | 439900 |
| 2025-02-10 | 9.77 | $9.66 | 667900 |
| 2025-02-07 | 9.78 | $9.57 | 418600 |
| 2025-02-06 | 9.80 | $9.63 | 537500 |
| 2025-02-05 | 9.82 | $9.64 | 409414 |
| 2025-02-04 | 9.84 | $9.68 | 481337 |
| 2025-02-03 | 9.85 | $9.66 | 580824 |
| 2025-01-31 | 9.87 | $9.78 | 968014 |
| 2025-01-30 | 9.88 | $9.69 | 504000 |
| 2025-01-29 | 9.90 | $9.58 | 576242 |
| 2025-01-28 | 9.94 | $9.67 | 726000 |
| 2025-01-27 | 9.97 | $10.04 | 666802 |
| 2025-01-24 | 9.96 | $9.85 | 671217 |
| 2025-01-23 | 9.97 | $9.84 | 545600 |
| 2025-01-22 | 9.98 | $9.71 | 523000 |
| 2025-01-21 | 10.01 | $9.95 | 533846 |
| 2025-01-17 | 10.02 | $9.76 | 536500 |
| 2025-01-16 | 10.05 | $9.81 | 633000 |
| 2025-01-15 | 10.07 | $9.67 | 1.1M |
| 2025-01-14 | 10.11 | $9.36 | 1.2M |
| 2025-01-13 | 10.19 | $9.74 | 592313 |
| 2025-01-10 | 10.24 | $9.70 | 547300 |
| 2025-01-08 | 10.30 | $9.82 | 555900 |
| 2025-01-07 | 10.35 | $9.91 | 745100 |
| 2025-01-06 | 10.39 | $9.95 | 628425 |
| 2025-01-03 | 10.44 | $10.20 | 648100 |
| 2025-01-02 | 10.46 | $10.08 | 410135 |
| 2024-12-31 | 10.50 | $10.23 | 767704 |
| 2024-12-30 | 10.53 | $10.08 | 800600 |
| 2024-12-27 | 10.58 | $10.06 | 997200 |
| 2024-12-26 | 10.64 | $10.11 | 1.5M |
| 2024-12-24 | 10.69 | $10.37 | 309824 |
| 2024-12-23 | 10.72 | $10.23 | 875149 |
| 2024-12-20 | 10.78 | $10.25 | 6.0M |
| 2024-12-19 | 10.83 | $10.27 | 993808 |
| 2024-12-18 | 10.89 | $10.29 | 963834 |
| 2024-12-17 | 10.95 | $10.83 | 2.1M |
| 2024-12-16 | 10.97 | $10.99 | 688102 |
| 2024-12-13 | 10.97 | $10.92 | 421710 |
| 2024-12-12 | 10.97 | $10.88 | 762265 |
| 2024-12-11 | 10.98 | $10.85 | 518900 |
| 2024-12-10 | 10.99 | $10.97 | 571500 |
| 2024-12-09 | 11.00 | $10.89 | 733900 |
| 2024-12-06 | 11.01 | $10.87 | 589199 |
| 2024-12-05 | 11.02 | $10.92 | 419879 |
| 2024-12-04 | 11.03 | $11.00 | 502818 |
| 2024-12-03 | 11.04 | $10.98 | 466544 |
| 2024-12-02 | 11.04 | $11.08 | 648600 |
| 2024-11-29 | 11.04 | $11.05 | 454000 |
| 2024-11-27 | 11.04 | $11.09 | 471913 |
| 2024-11-26 | 11.03 | $11.15 | 534400 |
| 2024-11-25 | 11.02 | $11.00 | 852000 |
| 2024-11-22 | 11.02 | $11.07 | 613638 |
| 2024-11-21 | 11.01 | $10.89 | 575400 |
| 2024-11-20 | 11.03 | $10.94 | 505420 |
| 2024-11-19 | 11.04 | $11.04 | 579500 |
| 2024-11-18 | 11.04 | $11.07 | 580515 |
| 2024-11-15 | 11.03 | $10.98 | 618700 |
| 2024-11-14 | 11.04 | $10.87 | 382000 |
| 2024-11-13 | 11.06 | $11.02 | 444200 |
| 2024-11-12 | 11.06 | $11.00 | 572948 |
| 2024-11-11 | 11.07 | $11.08 | 564935 |
| 2024-11-08 | 11.07 | $11.20 | 554737 |
| 2024-11-07 | 11.05 | $11.13 | 462120 |
| 2024-11-06 | 11.04 | $11.25 | 816429 |
| 2024-11-05 | 11.02 | $11.07 | 596700 |
| 2024-11-04 | 11.02 | $10.91 | 609312 |
| 2024-11-01 | 11.03 | $10.75 | 485157 |
| 2024-10-31 | 11.06 | $10.83 | 567800 |
| 2024-10-30 | 11.08 | $10.95 | 376500 |
| 2024-10-29 | 11.10 | $10.92 | 456500 |
| 2024-10-28 | 11.11 | $11.04 | 534900 |
| 2024-10-25 | 11.12 | $11.02 | 412400 |
| 2024-10-24 | 11.13 | $11.10 | 441624 |
| 2024-10-23 | 11.14 | $11.06 | 426643 |
| 2024-10-22 | 11.14 | $11.00 | 384724 |
| 2024-10-21 | 11.16 | $11.00 | 677200 |
| 2024-10-18 | 11.18 | $11.26 | 478840 |
| 2024-10-17 | 11.17 | $11.17 | 383300 |
| 2024-10-16 | 11.17 | $11.25 | 494500 |
| 2024-10-15 | 11.16 | $11.19 | 745410 |
| 2024-10-14 | 11.15 | $10.86 | 979996 |
| 2024-10-11 | 11.18 | $10.91 | 569900 |
| 2024-10-10 | 11.21 | $10.80 | 572900 |
| 2024-10-09 | 11.26 | $10.79 | 477128 |
| 2024-10-08 | 11.31 | $10.88 | 973142 |
| 2024-10-07 | 11.35 | $10.84 | 688946 |
| 2024-10-04 | 11.40 | $10.84 | 687112 |
| 2024-10-03 | 11.46 | $10.76 | 881564 |
| 2024-10-02 | 11.54 | $10.82 | 918536 |
| 2024-10-01 | 11.61 | $10.93 | 1.3M |
| 2024-09-30 | 11.69 | $10.83 | 2.1M |
| 2024-09-27 | 11.78 | $10.92 | 1.5M |
| 2024-09-26 | 11.87 | $10.80 | 3.9M |
| 2024-09-25 | 11.98 | $11.86 | 359307 |
| 2024-09-24 | 11.99 | $12.21 | 242249 |
| 2024-09-23 | 11.97 | $12.05 | 328500 |
| 2024-09-20 | 11.96 | $11.90 | 1.2M |
| 2024-09-19 | 11.96 | $12.25 | 333264 |
| 2024-09-18 | 11.93 | $12.08 | 541705 |
| 2024-09-17 | 11.92 | $12.05 | 399639 |
| 2024-09-16 | 11.91 | $12.05 | 323600 |
| 2024-09-13 | 11.89 | $11.97 | 382081 |
| 2024-09-12 | 11.88 | $11.86 | 194203 |
| 2024-09-11 | 11.88 | $11.73 | 243300 |
| 2024-09-10 | 11.90 | $11.77 | 350500 |
| 2024-09-09 | 11.91 | $11.79 | 384676 |
| 2024-09-06 | 11.93 | $11.84 | 633200 |
| 2024-09-05 | 11.94 | $11.98 | 472800 |
| 2024-09-04 | 11.93 | $12.06 | 297138 |
| 2024-09-03 | 11.92 | $12.09 | 370837 |
| 2024-08-30 | 11.90 | $12.31 | 437000 |
| 2024-08-29 | 11.86 | $12.25 | 274900 |
| 2024-08-28 | 11.82 | $12.28 | 319300 |
| 2024-08-27 | 11.77 | $12.28 | 281529 |
| 2024-08-26 | 11.71 | $12.26 | 473600 |
| 2024-08-23 | 11.66 | $12.17 | 328112 |
| 2024-08-22 | 11.60 | $11.90 | 282728 |
| 2024-08-21 | 11.57 | $11.89 | 316285 |
| 2024-08-20 | 11.54 | $11.75 | 370500 |
| 2024-08-19 | 11.52 | $11.79 | 417231 |
| 2024-08-16 | 11.49 | $11.54 | 334400 |
| 2024-08-15 | 11.48 | $11.47 | 403200 |
| 2024-08-14 | 11.48 | $11.31 | 393800 |
| 2024-08-13 | 11.50 | $11.23 | 506838 |
| 2024-08-12 | 11.53 | $11.12 | 440099 |
| 2024-08-09 | 11.57 | $11.42 | 343721 |
| 2024-08-08 | 11.59 | $11.42 | 321700 |
| 2024-08-07 | 11.61 | $11.48 | 339334 |
| 2024-08-06 | 11.62 | $11.46 | 281108 |
| 2024-08-05 | 11.64 | $11.27 | 380200 |
| 2024-08-02 | 11.67 | $11.70 | 294428 |
| 2024-08-01 | 11.67 | $11.87 | 383300 |
| 2024-07-31 | 11.65 | $11.88 | 630200 |
| 2024-07-30 | 11.63 | $12.06 | 356000 |
| 2024-07-29 | 11.58 | $12.01 | 330311 |
| 2024-07-26 | 11.54 | $11.87 | 301911 |
| 2024-07-25 | 11.50 | $11.77 | 463706 |
| 2024-07-24 | 11.47 | $11.77 | 561800 |
| 2024-07-23 | 11.44 | $12.00 | 331000 |
| 2024-07-22 | 11.38 | $11.80 | 726400 |
| 2024-07-19 | 11.34 | $11.60 | 525825 |
| 2024-07-18 | 11.31 | $11.61 | 466200 |
| 2024-07-17 | 11.28 | $11.79 | 586400 |
| 2024-07-16 | 11.23 | $11.83 | 345166 |
| 2024-07-15 | 11.16 | $11.57 | 475014 |
| 2024-07-12 | 11.12 | $11.72 | 405818 |
| 2024-07-11 | 11.06 | $11.36 | 483024 |
| 2024-07-10 | 11.03 | $11.05 | 236139 |
| 2024-07-09 | 11.02 | $10.99 | 205400 |
| 2024-07-08 | 11.03 | $11.02 | 200800 |
| 2024-07-05 | 11.03 | $10.94 | 325233 |
| 2024-07-03 | 11.04 | $10.96 | 272500 |
| 2024-07-02 | 11.05 | $11.03 | 486275 |
| 2024-07-01 | 11.05 | $10.97 | 465340 |
| 2024-06-28 | 11.05 | $11.09 | 1.3M |
| 2024-06-27 | 11.05 | $11.00 | 701800 |
| 2024-06-26 | 11.06 | $10.92 | 379129 |
| 2024-06-25 | 11.07 | $10.98 | 329837 |
| 2024-06-24 | 11.08 | $11.08 | 354000 |
| 2024-06-21 | 11.08 | $10.98 | 1.1M |
| 2024-06-20 | 11.09 | $10.97 | 359600 |
| 2024-06-18 | 11.10 | $10.95 | 257427 |
| 2024-06-17 | 11.12 | $11.01 | 353600 |
| 2024-06-14 | 11.13 | $11.04 | 579010 |
| 2024-06-13 | 11.14 | $11.11 | 295932 |
| 2024-06-12 | 11.14 | $11.07 | 551900 |
| 2024-06-11 | 11.15 | $10.93 | 476300 |
| 2024-06-10 | 11.18 | $10.96 | 797300 |
| 2024-06-07 | 11.20 | $10.93 | 622200 |
| 2024-06-06 | 11.23 | $11.14 | 515800 |
| 2024-06-05 | 11.24 | $11.25 | 569636 |
| 2024-06-04 | 11.23 | $11.31 | 542600 |
| 2024-06-03 | 11.23 | $11.34 | 764700 |
| 2024-05-31 | 11.21 | $11.34 | 491416 |
| 2024-05-30 | 11.20 | $11.16 | 384946 |
| 2024-05-29 | 11.21 | $10.93 | 474900 |
| 2024-05-28 | 11.23 | $11.24 | 277059 |
| 2024-05-24 | 11.23 | $11.33 | 267819 |
| 2024-05-23 | 11.22 | $11.28 | 300155 |
| 2024-05-22 | 11.22 | $11.49 | 328700 |
| 2024-05-21 | 11.19 | $11.47 | 266706 |
| 2024-05-20 | 11.16 | $11.41 | 460035 |
| 2024-05-17 | 11.13 | $11.68 | 332500 |
| 2024-05-16 | 11.08 | $11.60 | 431114 |
| 2024-05-15 | 11.02 | $11.70 | 293916 |
| 2024-05-14 | 10.95 | $11.56 | 464127 |
| 2024-05-13 | 10.89 | $11.54 | 348525 |
| 2024-05-10 | 10.82 | $11.48 | 386800 |
| 2024-05-09 | 10.75 | $11.55 | 501814 |
| 2024-05-08 | 10.66 | $10.96 | 280041 |
| 2024-05-07 | 10.63 | $11.00 | 297025 |
| 2024-05-06 | 10.59 | $11.01 | 281500 |
| 2024-05-03 | 10.55 | $10.83 | 449816 |
| 2024-05-02 | 10.52 | $10.73 | 308600 |
| 2024-05-01 | 10.50 | $10.61 | 381836 |
| 2024-04-30 | 10.48 | $10.52 | 234300 |
| 2024-04-29 | 10.48 | $10.64 | 169900 |
| 2024-04-26 | 10.46 | $10.57 | 273835 |
| 2024-04-25 | 10.45 | $10.50 | 362338 |
| 2024-04-24 | 10.45 | $10.54 | 307500 |
| 2024-04-23 | 10.44 | $10.70 | 249207 |
| 2024-04-22 | 10.41 | $10.72 | 341900 |
| 2024-04-19 | 10.38 | $10.50 | 392512 |
| 2024-04-18 | 10.36 | $10.23 | 272645 |
| 2024-04-17 | 10.38 | $10.11 | 328533 |
| 2024-04-16 | 10.41 | $10.07 | 439100 |
| 2024-04-15 | 10.44 | $10.17 | 479800 |
| 2024-04-12 | 10.47 | $10.36 | 266039 |
| 2024-04-11 | 10.48 | $10.51 | 462267 |
| 2024-04-10 | 10.48 | $10.41 | 491714 |
| 2024-04-09 | 10.49 | $10.82 | 669909 |
| 2024-04-08 | 10.45 | $10.54 | 361700 |
| 2024-04-05 | 10.44 | $10.37 | 273500 |
| 2024-04-04 | 10.45 | $10.38 | 514700 |
| 2024-04-03 | 10.46 | $10.37 | 444600 |
| 2024-04-02 | 10.47 | $10.24 | 558123 |
| 2024-04-01 | 10.49 | $10.27 | 444103 |
| 2024-03-28 | 10.52 | $10.40 | 558827 |
| 2024-03-27 | 10.53 | $10.22 | 493000 |
| 2024-03-26 | 10.56 | $10.02 | 907700 |
| 2024-03-25 | 10.62 | $10.38 | 576300 |
| 2024-03-22 | 10.64 | $10.45 | 521500 |
| 2024-03-21 | 10.66 | $10.76 | 682100 |
| 2024-03-20 | 10.65 | $10.62 | 587828 |
| 2024-03-19 | 10.66 | $10.38 | 642519 |
| 2024-03-18 | 10.68 | $10.41 | 417539 |
| 2024-03-15 | 10.71 | $10.43 | 957600 |
| 2024-03-14 | 10.74 | $10.29 | 389500 |
| 2024-03-13 | 10.79 | $10.52 | 727904 |
| 2024-03-12 | 10.82 | $10.55 | 264517 |
| 2024-03-11 | 10.85 | $10.71 | 325500 |
| 2024-03-08 | 10.86 | $10.62 | 430000 |
| 2024-03-07 | 10.89 | $10.62 | 357032 |
| 2024-03-06 | 10.92 | $10.56 | 375047 |
| 2024-03-05 | 10.95 | $10.34 | 348015 |
| 2024-03-04 | 11.02 | $10.50 | 391800 |
| 2024-03-01 | 11.07 | $10.40 | 797800 |
| 2024-02-29 | 11.14 | $10.18 | 1.1M |
| 2024-02-28 | 11.25 | $10.24 | 602800 |
| 2024-02-27 | 11.35 | $10.34 | 471000 |
| 2024-02-26 | 11.46 | $10.40 | 550300 |
| 2024-02-23 | 11.57 | $10.63 | 464144 |
| 2024-02-22 | 11.67 | $10.82 | 879600 |
| 2024-02-21 | 11.76 | $11.53 | 276200 |
| 2024-02-20 | 11.78 | $11.44 | 326100 |
| 2024-02-16 | 11.82 | $11.41 | 398900 |
| 2024-02-15 | 11.86 | $11.62 | 545300 |
| 2024-02-14 | 11.88 | $11.44 | 467604 |
| 2024-02-13 | 11.93 | $11.35 | 689008 |
| 2024-02-12 | 11.99 | $11.94 | 272827 |
| 2024-02-09 | 12.00 | $11.91 | 227936 |
| 2024-02-08 | 12.01 | $11.81 | 250900 |
| 2024-02-07 | 12.03 | $11.76 | 226600 |
| 2024-02-06 | 12.06 | $11.79 | 229000 |
| 2024-02-05 | 12.09 | $11.63 | 230600 |
| 2024-02-02 | 12.13 | $11.75 | 277444 |
| 2024-02-01 | 12.17 | $12.04 | 421300 |
| 2024-01-31 | 12.19 | $11.96 | 615703 |
| 2024-01-30 | 12.21 | $12.05 | 201400 |
| 2024-01-29 | 12.23 | $12.22 | 510100 |
| 2024-01-26 | 12.23 | $12.41 | 521044 |
| 2024-01-25 | 12.21 | $12.12 | 433521 |
| 2024-01-24 | 12.22 | $12.06 | 268608 |
| 2024-01-23 | 12.24 | $12.10 | 248300 |
| 2024-01-22 | 12.25 | $12.25 | 258800 |
| 2024-01-19 | 12.25 | $12.16 | 317608 |
| 2024-01-18 | 12.26 | $12.13 | 313600 |
| 2024-01-17 | 12.27 | $12.03 | 387500 |
| 2024-01-16 | 12.30 | $12.13 | 669130 |
| 2024-01-12 | 12.32 | $12.38 | 140000 |
| 2024-01-11 | 12.31 | $12.30 | 236300 |
| 2024-01-10 | 12.31 | $12.38 | 172000 |
| 2024-01-09 | 12.30 | $12.37 | 226603 |
| 2024-01-08 | 12.30 | $12.54 | 248300 |
| 2024-01-05 | 12.27 | $12.28 | 291300 |
| 2024-01-04 | 12.27 | $12.25 | 276400 |
| 2024-01-03 | 12.27 | $12.09 | 274000 |
| 2024-01-02 | 12.29 | $12.43 | 497900 |
| 2023-12-29 | 12.28 | $12.37 | 345200 |
| 2023-12-28 | 12.27 | $12.67 | 240405 |
| 2023-12-27 | 12.23 | $12.60 | 237937 |
| 2023-12-26 | 12.19 | $12.69 | 193000 |
| 2023-12-22 | 12.13 | $12.82 | 259800 |
| 2023-12-21 | 12.06 | $12.75 | 224419 |
| 2023-12-20 | 11.99 | $12.71 | 381409 |
| 2023-12-19 | 11.91 | $12.92 | 482700 |
| 2023-12-18 | 11.81 | $12.78 | 613505 |
| 2023-12-15 | 11.71 | $13.00 | 1.3M |
| 2023-12-14 | 11.57 | $13.05 | 769019 |
| 2023-12-13 | 11.41 | $12.58 | 473043 |
| 2023-12-12 | 11.29 | $12.29 | 577415 |
| 2023-12-11 | 11.19 | $12.19 | 447147 |
| 2023-12-08 | 11.08 | $11.97 | 365400 |
| 2023-12-07 | 10.99 | $11.85 | 316000 |
| 2023-12-06 | 10.90 | $11.61 | 318500 |
| 2023-12-05 | 10.82 | $11.45 | 266707 |
| 2023-12-04 | 10.76 | $11.55 | 319957 |
| 2023-12-01 | 10.67 | $11.37 | 373793 |
| 2023-11-30 | 10.60 | $10.98 | 842000 |
| 2023-11-29 | 10.56 | $10.80 | 339097 |
| 2023-11-28 | 10.53 | $10.66 | 310312 |
| 2023-11-27 | 10.52 | $10.66 | 281100 |
| 2023-11-24 | 10.50 | $10.70 | 81700 |
| 2023-11-22 | 10.48 | $10.67 | 268249 |
| 2023-11-21 | 10.46 | $10.57 | 250627 |
| 2023-11-20 | 10.45 | $10.77 | 412500 |
| 2023-11-17 | 10.42 | $10.68 | 367800 |
| 2023-11-16 | 10.39 | $10.64 | 341100 |
| 2023-11-15 | 10.37 | $10.87 | 277236 |
| 2023-11-14 | 10.31 | $10.83 | 290518 |
| 2023-11-13 | 10.26 | $10.25 | 263000 |
| 2023-11-10 | 10.26 | $10.28 | 292511 |
| 2023-11-09 | 10.26 | $10.11 | 271432 |
| 2023-11-08 | 10.27 | $10.32 | 284106 |
| 2023-11-07 | 10.27 | $10.18 | 427503 |
| 2023-11-06 | 10.28 | $10.44 | 225007 |
| 2023-11-03 | 10.26 | $10.52 | 390133 |
| 2023-11-02 | 10.23 | $10.20 | 367523 |
| 2023-11-01 | 10.24 | $10.09 | 331237 |
| 2023-10-31 | 10.25 | $9.96 | 322739 |
| 2023-10-30 | 10.28 | $9.92 | 274600 |
| 2023-10-27 | 10.32 | $9.91 | 265343 |
| 2023-10-26 | 10.36 | $10.12 | 303800 |
| 2023-10-25 | 10.39 | $9.99 | 216500 |
| 2023-10-24 | 10.43 | $10.05 | 223500 |
| 2023-10-23 | 10.47 | $9.91 | 324131 |
| 2023-10-20 | 10.53 | $10.18 | 288400 |
| 2023-10-19 | 10.56 | $10.28 | 293600 |
| 2023-10-18 | 10.59 | $10.34 | 356700 |
| 2023-10-17 | 10.62 | $10.62 | 282758 |
| 2023-10-16 | 10.62 | $10.50 | 287300 |
| 2023-10-13 | 10.63 | $10.35 | 278100 |
| 2023-10-12 | 10.66 | $10.70 | 277304 |
| 2023-10-11 | 10.66 | $10.85 | 255200 |
| 2023-10-10 | 10.64 | $10.57 | 174900 |
| 2023-10-09 | 10.65 | $10.60 | 339500 |
| 2023-10-06 | 10.65 | $10.44 | 412704 |
| 2023-10-05 | 10.68 | $10.41 | 410541 |
| 2023-10-04 | 10.70 | $10.18 | 466800 |
| 2023-10-03 | 10.76 | $10.08 | 513007 |
| 2023-10-02 | 10.83 | $10.27 | 626200 |
| 2023-09-29 | 10.89 | $10.24 | 1.1M |
| 2023-09-28 | 10.96 | $10.25 | 639540 |
| 2023-09-27 | 11.03 | $10.19 | 449800 |
| 2023-09-26 | 11.12 | $10.28 | 304212 |
| 2023-09-25 | 11.21 | $10.73 | 204635 |
| 2023-09-22 | 11.26 | $10.81 | 206138 |
| 2023-09-21 | 11.31 | $10.86 | 170000 |
| 2023-09-20 | 11.36 | $11.20 | 219508 |
| 2023-09-19 | 11.37 | $11.24 | 159749 |
| 2023-09-18 | 11.39 | $11.21 | 189316 |
| 2023-09-15 | 11.40 | $11.32 | 1.2M |
| 2023-09-14 | 11.41 | $11.49 | 156900 |
| 2023-09-13 | 11.40 | $11.24 | 178142 |
| 2023-09-12 | 11.42 | $11.32 | 148541 |
| 2023-09-11 | 11.43 | $11.35 | 264100 |
| 2023-09-08 | 11.44 | $11.21 | 159600 |
| 2023-09-07 | 11.47 | $11.24 | 291800 |
| 2023-09-06 | 11.49 | $11.27 | 243109 |
| 2023-09-05 | 11.51 | $11.20 | 311900 |
| 2023-09-01 | 11.54 | $11.45 | 161900 |
| 2023-08-31 | 11.55 | $11.39 | 265301 |
| 2023-08-30 | 11.57 | $11.62 | 165150 |
| 2023-08-29 | 11.57 | $11.52 | 140131 |
| 2023-08-28 | 11.57 | $11.35 | 118113 |
| 2023-08-25 | 11.60 | $11.29 | 103800 |
| 2023-08-24 | 11.63 | $11.31 | 195500 |
| 2023-08-23 | 11.66 | $11.43 | 167044 |
| 2023-08-22 | 11.68 | $11.15 | 162942 |
| 2023-08-21 | 11.74 | $11.09 | 184800 |
| 2023-08-18 | 11.81 | $11.34 | 224941 |
| 2023-08-17 | 11.86 | $11.26 | 199300 |
| 2023-08-16 | 11.92 | $11.46 | 159500 |
| 2023-08-15 | 11.97 | $11.47 | 202433 |
| 2023-08-14 | 12.02 | $11.63 | 211020 |
| 2023-08-11 | 12.07 | $11.88 | 259600 |
| 2023-08-10 | 12.08 | $11.95 | 134400 |
| 2023-08-09 | 12.10 | $12.05 | 161219 |
| 2023-08-08 | 12.10 | $11.97 | 186924 |
| 2023-08-07 | 12.12 | $12.18 | 200341 |
| 2023-08-04 | 12.11 | $12.02 | 167331 |
| 2023-08-03 | 12.12 | $12.05 | 216500 |
| 2023-08-02 | 12.13 | $11.92 | 226000 |
| 2023-08-01 | 12.15 | $12.12 | 279649 |
| 2023-07-31 | 12.15 | $12.42 | 567219 |
| 2023-07-28 | 12.13 | $12.20 | 351900 |
| 2023-07-27 | 12.12 | $11.94 | 189800 |
| 2023-07-26 | 12.14 | $12.23 | 127103 |
| 2023-07-25 | 12.13 | $12.27 | 223300 |
| 2023-07-24 | 12.11 | $12.20 | 249103 |
| 2023-07-21 | 12.10 | $11.99 | 273720 |
| 2023-07-20 | 12.11 | $12.39 | 184600 |
| 2023-07-19 | 12.09 | $12.48 | 177035 |
| 2023-07-18 | 12.04 | $12.35 | 235732 |
| 2023-07-17 | 12.01 | $12.27 | 206300 |
| 2023-07-14 | 11.98 | $12.36 | 168923 |
| 2023-07-13 | 11.94 | $12.39 | 239100 |
| 2023-07-12 | 11.90 | $12.44 | 286825 |
| 2023-07-11 | 11.84 | $12.36 | 196200 |
| 2023-07-10 | 11.79 | $12.13 | 238922 |
| 2023-07-07 | 11.75 | $11.89 | 250301 |
| 2023-07-06 | 11.73 | $11.83 | 322737 |
| 2023-07-05 | 11.72 | $11.85 | 392026 |
| 2023-07-03 | 11.71 | $11.83 | 153836 |
| 2023-06-30 | 11.70 | $11.68 | 414406 |
| 2023-06-29 | 11.70 | $11.67 | 191800 |
| 2023-06-28 | 11.70 | $11.52 | 230300 |
| 2023-06-27 | 11.72 | $11.61 | 236300 |
| 2023-06-26 | 11.74 | $11.73 | 378700 |
| 2023-06-23 | 11.74 | $11.47 | 563300 |
| 2023-06-22 | 11.76 | $11.69 | 216021 |
| 2023-06-21 | 11.77 | $11.91 | 205836 |
| 2023-06-20 | 11.76 | $12.16 | 246831 |
| 2023-06-16 | 11.71 | $12.25 | 746300 |
| 2023-06-15 | 11.66 | $12.35 | 492191 |
| 2023-06-14 | 11.59 | $11.97 | 316434 |
| 2023-06-13 | 11.54 | $11.86 | 481100 |
| 2023-06-12 | 11.51 | $11.80 | 164846 |
| 2023-06-09 | 11.48 | $11.81 | 152300 |
| 2023-06-08 | 11.45 | $11.83 | 213225 |
| 2023-06-07 | 11.41 | $11.90 | 326121 |
| 2023-06-06 | 11.35 | $11.52 | 309428 |
| 2023-06-05 | 11.34 | $11.25 | 273949 |
| 2023-06-02 | 11.35 | $11.45 | 274100 |
| 2023-06-01 | 11.33 | $11.05 | 261346 |
| 2023-05-31 | 11.36 | $11.04 | 509000 |
| 2023-05-30 | 11.40 | $11.14 | 238400 |
| 2023-05-26 | 11.43 | $11.17 | 238400 |
| 2023-05-25 | 11.45 | $11.00 | 204834 |
| 2023-05-24 | 11.50 | $11.07 | 227800 |
| 2023-05-23 | 11.55 | $11.39 | 330405 |
| 2023-05-22 | 11.56 | $11.55 | 307030 |
| 2023-05-19 | 11.56 | $11.39 | 336400 |
| 2023-05-18 | 11.58 | $11.42 | 326255 |
| 2023-05-17 | 11.60 | $11.22 | 433800 |
| 2023-05-16 | 11.64 | $11.04 | 238342 |
| 2023-05-15 | 11.70 | $11.39 | 227334 |
| 2023-05-12 | 11.73 | $11.43 | 200003 |
| 2023-05-11 | 11.77 | $11.39 | 357110 |
| 2023-05-10 | 11.81 | $11.52 | 612900 |
| 2023-05-09 | 11.84 | $11.66 | 488500 |
| 2023-05-08 | 11.85 | $12.24 | 493442 |
| 2023-05-05 | 11.81 | $12.36 | 544200 |
| 2023-05-04 | 11.76 | $11.87 | 278700 |
| 2023-05-03 | 11.74 | $11.71 | 451224 |
| 2023-05-02 | 11.75 | $11.74 | 508800 |
| 2023-05-01 | 11.75 | $11.73 | 282841 |
| 2023-04-28 | 11.75 | $11.72 | 253200 |
| 2023-04-27 | 11.75 | $11.57 | 171900 |
| 2023-04-26 | 11.77 | $11.41 | 174539 |
| 2023-04-25 | 11.81 | $11.56 | 199000 |
| 2023-04-24 | 11.84 | $11.68 | 198200 |
| 2023-04-21 | 11.85 | $11.78 | 228700 |
| 2023-04-20 | 11.86 | $11.86 | 223700 |
| 2023-04-19 | 11.86 | $11.95 | 195900 |
| 2023-04-18 | 11.85 | $11.85 | 244400 |
| 2023-04-17 | 11.85 | $12.01 | 188300 |
| 2023-04-14 | 11.83 | $11.75 | 400600 |
| 2023-04-13 | 11.84 | $11.73 | 495509 |
| 2023-04-12 | 11.85 | $11.86 | 218413 |
| 2023-04-11 | 11.85 | $12.00 | 334719 |
| 2023-04-10 | 11.84 | $12.07 | 311239 |
| 2023-04-06 | 11.81 | $12.04 | 381422 |
| 2023-04-05 | 11.79 | $11.76 | 430300 |
| 2023-04-04 | 11.79 | $11.69 | 250800 |
| 2023-04-03 | 11.80 | $11.86 | 356800 |
| 2023-03-31 | 11.80 | $11.81 | 419100 |
| 2023-03-30 | 11.80 | $11.55 | 216316 |
| 2023-03-29 | 11.82 | $11.53 | 345300 |
| 2023-03-28 | 11.85 | $11.41 | 589335 |
| 2023-03-27 | 11.90 | $11.39 | 433200 |
| 2023-03-24 | 11.95 | $11.27 | 397400 |
| 2023-03-23 | 12.03 | $10.92 | 379500 |
| 2023-03-22 | 12.14 | $11.16 | 476249 |
| 2023-03-21 | 12.25 | $11.77 | 570402 |
| 2023-03-20 | 12.30 | $11.65 | 550400 |
| 2023-03-17 | 12.36 | $11.53 | 1.2M |
| 2023-03-16 | 12.45 | $11.89 | 462212 |
| 2023-03-15 | 12.51 | $11.96 | 469205 |
| 2023-03-14 | 12.57 | $12.08 | 494126 |
| 2023-03-13 | 12.62 | $11.90 | 481200 |
| 2023-03-10 | 12.70 | $11.94 | 454217 |
| 2023-03-09 | 12.78 | $12.48 | 243600 |
| 2023-03-08 | 12.81 | $12.66 | 229458 |
| 2023-03-07 | 12.82 | $12.51 | 331417 |
| 2023-03-06 | 12.86 | $12.84 | 310326 |
| 2023-03-03 | 12.86 | $12.91 | 204600 |
| 2023-03-02 | 12.85 | $12.89 | 337300 |
| 2023-03-01 | 12.85 | $12.84 | 224116 |
| 2023-02-28 | 12.85 | $12.82 | 286837 |
| 2023-02-27 | 12.85 | $12.90 | 176223 |
| 2023-02-24 | 12.85 | $12.88 | 300300 |
| 2023-02-23 | 12.85 | $13.11 | 201300 |
| 2023-02-22 | 12.82 | $13.05 | 305316 |
| 2023-02-21 | 12.79 | $13.00 | 266542 |
| 2023-02-17 | 12.77 | $13.45 | 379900 |
| 2023-02-16 | 12.70 | $13.32 | 307303 |
| 2023-02-15 | 12.64 | $13.51 | 619145 |
| 2023-02-14 | 12.54 | $13.47 | 667200 |
| 2023-02-13 | 12.45 | $12.64 | 174444 |
| 2023-02-10 | 12.43 | $12.50 | 185500 |
| 2023-02-09 | 12.42 | $12.44 | 177042 |
| 2023-02-08 | 12.42 | $12.61 | 128200 |
| 2023-02-07 | 12.40 | $12.71 | 275133 |
| 2023-02-06 | 12.36 | $12.77 | 165434 |
| 2023-02-03 | 12.32 | $12.87 | 307600 |
| 2023-02-02 | 12.26 | $12.88 | 237000 |
| 2023-02-01 | 12.20 | $12.60 | 299211 |
| 2023-01-31 | 12.16 | $12.68 | 280828 |
| 2023-01-30 | 12.10 | $12.38 | 148700 |
| 2023-01-27 | 12.07 | $12.50 | 151402 |
| 2023-01-26 | 12.03 | $12.37 | 125328 |
| 2023-01-25 | 11.99 | $12.38 | 178500 |
| 2023-01-24 | 11.95 | $12.22 | 263116 |
| 2023-01-23 | 11.92 | $12.25 | 202917 |
| 2023-01-20 | 11.88 | $12.12 | 186300 |
| 2023-01-19 | 11.86 | $12.05 | 178502 |
| 2023-01-18 | 11.84 | $12.08 | 203000 |
| 2023-01-17 | 11.81 | $12.32 | 238739 |
| 2023-01-13 | 11.76 | $12.23 | 157500 |
| 2023-01-12 | 11.71 | $12.25 | 303506 |
| 2023-01-11 | 11.66 | $11.85 | 221500 |
| 2023-01-10 | 11.64 | $11.58 | 187624 |
| 2023-01-09 | 11.64 | $11.50 | 162400 |
| 2023-01-06 | 11.66 | $11.60 | 169615 |
| 2023-01-05 | 11.66 | $11.42 | 243100 |
| 2023-01-04 | 11.69 | $11.85 | 474900 |
| 2023-01-03 | 11.67 | $11.56 | 262525 |
| 2022-12-30 | 11.68 | $11.50 | 293550 |
| 2022-12-29 | 11.70 | $11.54 | 210500 |
| 2022-12-28 | 11.72 | $11.29 | 206000 |
| 2022-12-27 | 11.76 | $11.49 | 145900 |
| 2022-12-23 | 11.79 | $11.69 | 202018 |
| 2022-12-22 | 11.80 | $11.57 | 265321 |
| 2022-12-21 | 11.83 | $11.59 | 292537 |
| 2022-12-20 | 11.85 | $11.62 | 242300 |
| 2022-12-19 | 11.88 | $11.67 | 308302 |
| 2022-12-16 | 11.90 | $11.78 | 855603 |
| 2022-12-15 | 11.91 | $11.85 | 257904 |
| 2022-12-14 | 11.92 | $12.05 | 209000 |
| 2022-12-13 | 11.90 | $12.05 | 544141 |
| 2022-12-12 | 11.89 | $12.04 | 234300 |
| 2022-12-09 | 11.87 | $11.94 | 185200 |
| 2022-12-08 | 11.87 | $11.94 | 268006 |
| 2022-12-07 | 11.86 | $11.84 | 264047 |
| 2022-12-06 | 11.86 | $11.70 | 189116 |
| 2022-12-05 | 11.88 | $11.73 | 193500 |
| 2022-12-02 | 11.89 | $12.00 | 223400 |
| 2022-12-01 | 11.88 | $12.15 | 422806 |
| 2022-11-30 | 11.85 | $12.15 | 412300 |
| 2022-11-29 | 11.82 | $11.89 | 207600 |
| 2022-11-28 | 11.81 | $11.92 | 325100 |
| 2022-11-25 | 11.80 | $12.09 | 116900 |
| 2022-11-23 | 11.77 | $11.90 | 186600 |
| 2022-11-22 | 11.76 | $12.15 | 216700 |
| 2022-11-21 | 11.72 | $12.05 | 198428 |
| 2022-11-18 | 11.68 | $12.22 | 333500 |
| 2022-11-17 | 11.62 | $12.00 | 221500 |
| 2022-11-16 | 11.58 | $11.91 | 213305 |
| 2022-11-15 | 11.55 | $12.09 | 249715 |
| 2022-11-14 | 11.49 | $11.87 | 313707 |
| 2022-11-11 | 11.45 | $11.98 | 278417 |
| 2022-11-10 | 11.40 | $12.11 | 559336 |
| 2022-11-09 | 11.32 | $11.28 | 310400 |
| 2022-11-08 | 11.33 | $11.21 | 556234 |
| 2022-11-07 | 11.34 | $11.40 | 303300 |
| 2022-11-04 | 11.33 | $11.31 | 293700 |
| 2022-11-03 | 11.34 | $11.14 | 304600 |
| 2022-11-02 | 11.36 | $11.35 | 321438 |
| 2022-11-01 | 11.36 | $11.76 | 276804 |
| 2022-10-31 | 11.31 | $11.69 | 279143 |
| 2022-10-28 | 11.27 | $11.81 | 200117 |
| 2022-10-27 | 11.22 | $11.64 | 246905 |
| 2022-10-26 | 11.17 | $11.71 | 246200 |
| 2022-10-25 | 11.12 | $11.70 | 298300 |
| 2022-10-24 | 11.06 | $11.24 | 230100 |
| 2022-10-21 | 11.04 | $11.15 | 303700 |
| 2022-10-20 | 11.02 | $10.91 | 299100 |
| 2022-10-19 | 11.04 | $10.81 | 237843 |
| 2022-10-18 | 11.06 | $11.13 | 320600 |
| 2022-10-17 | 11.05 | $11.02 | 526546 |
| 2022-10-14 | 11.06 | $10.68 | 488421 |
| 2022-10-13 | 11.09 | $10.84 | 360525 |
| 2022-10-12 | 11.12 | $10.59 | 364400 |
| 2022-10-11 | 11.18 | $10.61 | 557900 |
| 2022-10-10 | 11.24 | $10.52 | 355600 |
| 2022-10-07 | 11.31 | $10.42 | 470300 |
| 2022-10-06 | 11.41 | $10.56 | 325524 |
| 2022-10-05 | 11.50 | $10.65 | 409105 |
| 2022-10-04 | 11.59 | $11.00 | 456300 |
| 2022-10-03 | 11.65 | $10.51 | 545400 |
| 2022-09-30 | 11.77 | $10.38 | 712313 |
| 2022-09-29 | 11.91 | $10.18 | 570885 |
| 2022-09-28 | 12.09 | $10.71 | 673227 |
| 2022-09-27 | 12.24 | $10.27 | 415800 |
| 2022-09-26 | 12.45 | $10.96 | 440600 |
| 2022-09-23 | 12.60 | $11.30 | 353321 |
| 2022-09-22 | 12.74 | $11.65 | 295246 |
| 2022-09-21 | 12.86 | $11.98 | 351349 |
| 2022-09-20 | 12.95 | $12.25 | 307600 |
| 2022-09-19 | 13.02 | $12.65 | 234100 |
| 2022-09-16 | 13.06 | $12.59 | 868605 |
| 2022-09-15 | 13.11 | $12.45 | 199800 |
| 2022-09-14 | 13.18 | $12.62 | 255700 |
| 2022-09-13 | 13.24 | $12.62 | 272040 |
| 2022-09-12 | 13.31 | $13.19 | 218300 |
| 2022-09-09 | 13.32 | $13.10 | 150400 |
| 2022-09-08 | 13.34 | $12.92 | 146900 |
| 2022-09-07 | 13.39 | $12.90 | 228719 |
| 2022-09-06 | 13.44 | $12.72 | 201023 |
| 2022-09-02 | 13.51 | $12.75 | 210112 |
| 2022-09-01 | 13.59 | $12.87 | 257400 |
| 2022-08-31 | 13.67 | $13.13 | 337216 |
| 2022-08-30 | 13.72 | $13.09 | 237120 |
| 2022-08-29 | 13.79 | $13.38 | 190700 |
| 2022-08-26 | 13.83 | $13.41 | 214100 |
| 2022-08-25 | 13.88 | $13.74 | 259100 |
| 2022-08-24 | 13.89 | $13.72 | 229020 |
| 2022-08-23 | 13.91 | $13.64 | 274500 |
| 2022-08-22 | 13.94 | $13.66 | 376119 |
| 2022-08-19 | 13.97 | $14.15 | 269500 |
| 2022-08-18 | 13.95 | $14.39 | 191600 |
| 2022-08-17 | 13.90 | $14.37 | 196500 |
| 2022-08-16 | 13.86 | $14.56 | 189800 |
| 2022-08-15 | 13.78 | $14.56 | 322600 |
| 2022-08-12 | 13.70 | $14.29 | 216300 |
| 2022-08-11 | 13.64 | $14.00 | 212200 |
| 2022-08-10 | 13.60 | $13.99 | 314100 |
| 2022-08-09 | 13.56 | $13.65 | 315918 |
| 2022-08-08 | 13.55 | $13.82 | 267800 |
| 2022-08-05 | 13.52 | $13.58 | 361211 |
| 2022-08-04 | 13.51 | $13.65 | 257524 |
| 2022-08-03 | 13.50 | $13.83 | 287300 |
| 2022-08-02 | 13.47 | $13.95 | 200436 |
| 2022-08-01 | 13.41 | $14.09 | 311400 |
| 2022-07-29 | 13.34 | $14.18 | 494017 |
| 2022-07-28 | 13.25 | $13.96 | 208535 |
| 2022-07-27 | 13.18 | $13.52 | 180622 |
| 2022-07-26 | 13.14 | $13.41 | 208800 |
| 2022-07-25 | 13.12 | $13.32 | 300117 |
| 2022-07-22 | 13.10 | $13.36 | 208021 |
| 2022-07-21 | 13.07 | $13.49 | 217123 |
| 2022-07-20 | 13.02 | $13.41 | 176800 |
| 2022-07-19 | 12.98 | $13.39 | 249700 |
| 2022-07-18 | 12.94 | $12.97 | 171100 |
| 2022-07-15 | 12.94 | $12.96 | 374843 |
| 2022-07-14 | 12.93 | $12.52 | 184800 |
| 2022-07-13 | 12.98 | $12.63 | 229700 |
| 2022-07-12 | 13.01 | $12.84 | 170034 |
| 2022-07-11 | 13.03 | $12.80 | 168100 |
| 2022-07-08 | 13.06 | $12.86 | 150400 |
| 2022-07-07 | 13.08 | $13.02 | 166200 |
| 2022-07-06 | 13.08 | $13.02 | 325848 |
| 2022-07-05 | 13.09 | $13.08 | 394700 |
| 2022-07-01 | 13.09 | $13.07 | 377315 |
| 2022-06-30 | 13.09 | $12.84 | 440400 |
| 2022-06-29 | 13.12 | $12.85 | 342201 |
| 2022-06-28 | 13.15 | $12.88 | 288041 |
| 2022-06-27 | 13.18 | $13.11 | 342648 |
| 2022-06-24 | 13.18 | $13.21 | 614200 |
| 2022-06-23 | 13.18 | $12.96 | 226600 |
| 2022-06-22 | 13.20 | $12.76 | 282300 |
| 2022-06-21 | 13.25 | $12.81 | 328541 |
| 2022-06-17 | 13.30 | $12.65 | 476400 |
| 2022-06-16 | 13.37 | $12.48 | 291800 |
| 2022-06-15 | 13.46 | $12.93 | 338700 |
| 2022-06-14 | 13.51 | $12.77 | 358118 |
| 2022-06-13 | 13.59 | $12.85 | 420314 |
| 2022-06-10 | 13.67 | $13.52 | 313720 |
| 2022-06-09 | 13.69 | $13.64 | 239700 |
| 2022-06-08 | 13.69 | $13.93 | 303800 |
| 2022-06-07 | 13.67 | $14.13 | 246400 |
| 2022-06-06 | 13.62 | $13.84 | 191847 |
| 2022-06-03 | 13.59 | $13.91 | 333200 |
| 2022-06-02 | 13.56 | $14.03 | 374500 |
| 2022-06-01 | 13.51 | $13.80 | 313900 |
| 2022-05-31 | 13.48 | $13.78 | 595513 |
| 2022-05-27 | 13.45 | $13.90 | 253129 |
| 2022-05-26 | 13.40 | $13.68 | 326900 |
| 2022-05-25 | 13.37 | $13.67 | 402700 |
| 2022-05-24 | 13.34 | $13.46 | 277222 |
| 2022-05-23 | 13.33 | $13.29 | 320332 |
| 2022-05-20 | 13.33 | $13.10 | 600142 |
| 2022-05-19 | 13.36 | $13.05 | 498300 |
| 2022-05-18 | 13.39 | $13.17 | 454624 |
| 2022-05-17 | 13.41 | $13.39 | 294000 |
| 2022-05-16 | 13.41 | $13.06 | 519000 |
| 2022-05-13 | 13.45 | $13.11 | 506528 |
| 2022-05-12 | 13.49 | $12.50 | 541035 |
| 2022-05-11 | 13.59 | $12.42 | 439900 |
| 2022-05-10 | 13.71 | $12.46 | 504200 |
| 2022-05-09 | 13.85 | $12.71 | 509337 |
| 2022-05-06 | 13.96 | $13.34 | 825946 |
| 2022-05-05 | 14.03 | $13.51 | 503507 |
| 2022-05-04 | 14.09 | $13.74 | 1.1M |
| 2022-05-03 | 14.12 | $13.44 | 1.7M |
| 2022-05-02 | 14.19 | $13.27 | 1.0M |
| 2022-04-29 | 14.29 | $13.55 | 396800 |
| 2022-04-28 | 14.37 | $14.13 | 199906 |
| 2022-04-27 | 14.39 | $13.89 | 436740 |
| 2022-04-26 | 14.45 | $14.16 | 485223 |
| 2022-04-25 | 14.48 | $14.39 | 465323 |
| 2022-04-22 | 14.49 | $14.43 | 359737 |
| 2022-04-21 | 14.49 | $14.70 | 426100 |
| 2022-04-20 | 14.47 | $14.69 | 385340 |
| 2022-04-19 | 14.45 | $14.47 | 546744 |
| 2022-04-18 | 14.44 | $14.15 | 388122 |
| 2022-04-14 | 14.48 | $14.23 | 374303 |
| 2022-04-13 | 14.50 | $14.36 | 417214 |
| 2022-04-12 | 14.52 | $14.22 | 477555 |
| 2022-04-11 | 14.55 | $14.16 | 568800 |
| 2022-04-08 | 14.59 | $14.21 | 453327 |
| 2022-04-07 | 14.63 | $14.34 | 632231 |
| 2022-04-06 | 14.66 | $14.49 | 698800 |
| 2022-04-05 | 14.68 | $14.50 | 443600 |
| 2022-04-04 | 14.69 | $14.79 | 461027 |
| 2022-04-01 | 14.68 | $14.86 | 586533 |
| 2022-03-31 | 14.67 | $14.60 | 623500 |
| 2022-03-30 | 14.67 | $14.65 | 657800 |
| 2022-03-29 | 14.68 | $14.83 | 878729 |
| 2022-03-28 | 14.66 | $14.60 | 441700 |
| 2022-03-25 | 14.67 | $14.63 | 621711 |
| 2022-03-24 | 14.67 | $14.44 | 404000 |
| 2022-03-23 | 14.69 | $14.41 | 608226 |
| 2022-03-22 | 14.72 | $14.72 | 622345 |
| 2022-03-21 | 14.72 | $14.95 | 445900 |
| 2022-03-18 | 14.70 | $14.85 | 2.7M |
| 2022-03-17 | 14.68 | $15.04 | 365800 |
| 2022-03-16 | 14.65 | $14.92 | 624506 |
| 2022-03-15 | 14.62 | $14.83 | 383600 |
| 2022-03-14 | 14.60 | $14.83 | 356113 |
| 2022-03-11 | 14.57 | $14.82 | 413100 |
| 2022-03-10 | 14.55 | $14.91 | 599433 |
| 2022-03-09 | 14.51 | $14.86 | 519634 |
| 2022-03-08 | 14.47 | $14.79 | 496800 |
| 2022-03-07 | 14.44 | $14.75 | 497100 |
| 2022-03-04 | 14.40 | $14.94 | 363300 |
| 2022-03-03 | 14.35 | $14.88 | 329200 |
| 2022-03-02 | 14.29 | $14.86 | 400234 |
| 2022-03-01 | 14.23 | $14.53 | 402000 |
| 2022-02-28 | 14.20 | $14.68 | 538247 |
| 2022-02-25 | 14.15 | $14.66 | 511600 |
| 2022-02-24 | 14.09 | $14.30 | 611549 |
| 2022-02-23 | 14.07 | $14.13 | 404900 |
| 2022-02-22 | 14.07 | $14.29 | 621700 |
| 2022-02-18 | 14.04 | $14.25 | 1.3M |
| 2022-02-17 | 14.02 | $14.49 | 475820 |
| 2022-02-16 | 13.97 | $14.47 | 699200 |
| 2022-02-15 | 13.92 | $14.24 | 698200 |
| 2022-02-14 | 13.88 | $13.85 | 770300 |
| 2022-02-11 | 13.89 | $13.76 | 485400 |
| 2022-02-10 | 13.90 | $13.63 | 631734 |
| 2022-02-09 | 13.93 | $13.85 | 333600 |
| 2022-02-08 | 13.94 | $13.67 | 521400 |
| 2022-02-07 | 13.97 | $13.66 | 278246 |
| 2022-02-04 | 14.00 | $13.54 | 245327 |
| 2022-02-03 | 14.05 | $13.70 | 416400 |
| 2022-02-02 | 14.08 | $13.94 | 533103 |
| 2022-02-01 | 14.10 | $13.89 | 825013 |
| 2022-01-31 | 14.12 | $14.03 | 796200 |
| 2022-01-28 | 14.13 | $13.66 | 663400 |
| 2022-01-27 | 14.18 | $13.31 | 364800 |
| 2022-01-26 | 14.27 | $13.50 | 380800 |
| 2022-01-25 | 14.35 | $13.69 | 307313 |
| 2022-01-24 | 14.42 | $13.66 | 417432 |
| 2022-01-21 | 14.50 | $13.63 | 633011 |
| 2022-01-20 | 14.59 | $13.65 | 555200 |
| 2022-01-19 | 14.69 | $14.17 | 368700 |
| 2022-01-18 | 14.75 | $14.29 | 843400 |
| 2022-01-14 | 14.80 | $14.28 | 392841 |
| 2022-01-13 | 14.85 | $14.31 | 412606 |
| 2022-01-12 | 14.91 | $14.26 | 465600 |
| 2022-01-11 | 14.98 | $14.30 | 450814 |
| 2022-01-10 | 15.05 | $14.49 | 1.1M |
| 2022-01-07 | 15.11 | $14.97 | 2.7M |
| 2022-01-06 | 15.12 | $15.58 | 376000 |
| 2022-01-05 | 15.07 | $15.38 | 287117 |
| 2022-01-04 | 15.04 | $15.72 | 409500 |
| 2022-01-03 | 14.97 | $15.43 | 862066 |
| 2021-12-31 | 14.92 | $15.22 | 150732 |
| 2021-12-30 | 14.89 | $15.19 | 695200 |
| 2021-12-29 | 14.86 | $15.17 | 229831 |
| 2021-12-28 | 14.82 | $15.09 | 213400 |
| 2021-12-27 | 14.80 | $15.33 | 250117 |
| 2021-12-23 | 14.74 | $15.14 | 256614 |
| 2021-12-22 | 14.70 | $15.22 | 803500 |
| 2021-12-21 | 14.64 | $14.90 | 706223 |
| 2021-12-20 | 14.61 | $14.49 | 416102 |
| 2021-12-17 | 14.63 | $14.40 | 2.4M |
| 2021-12-16 | 14.65 | $14.64 | 609316 |
| 2021-12-15 | 14.65 | $14.73 | 552100 |
| 2021-12-14 | 14.64 | $14.61 | 637103 |
| 2021-12-13 | 14.65 | $14.97 | 348702 |
| 2021-12-10 | 14.61 | $14.83 | 188310 |
| 2021-12-09 | 14.59 | $14.85 | 220717 |
| 2021-12-08 | 14.56 | $15.09 | 193800 |
| 2021-12-07 | 14.51 | $14.94 | 306738 |
| 2021-12-06 | 14.46 | $14.79 | 265849 |
| 2021-12-03 | 14.43 | $14.22 | 279551 |
| 2021-12-02 | 14.45 | $14.26 | 274400 |
| 2021-12-01 | 14.47 | $13.82 | 258101 |
| 2021-11-30 | 14.54 | $13.95 | 364000 |
| 2021-11-29 | 14.60 | $14.28 | 272000 |
| 2021-11-26 | 14.64 | $14.37 | 225200 |
| 2021-11-24 | 14.66 | $14.99 | 169513 |
| 2021-11-23 | 14.63 | $14.73 | 198318 |
| 2021-11-22 | 14.62 | $14.81 | 219400 |
| 2021-11-19 | 14.60 | $14.70 | 165800 |
| 2021-11-18 | 14.59 | $14.80 | 196200 |
| 2021-11-17 | 14.57 | $14.63 | 218700 |
| 2021-11-16 | 14.56 | $14.66 | 220300 |
| 2021-11-15 | 14.55 | $14.99 | 178700 |
| 2021-11-12 | 14.50 | $14.88 | 285900 |
| 2021-11-11 | 14.46 | $15.35 | 110049 |
| 2021-11-10 | 14.37 | $15.38 | 177900 |
| 2021-11-09 | 14.26 | $15.24 | 172718 |
| 2021-11-08 | 14.16 | $15.29 | 272500 |
| 2021-11-05 | 14.04 | $15.55 | 318900 |
| 2021-11-04 | 13.88 | $14.95 | 551715 |
| 2021-11-03 | 13.77 | $14.97 | 424100 |
| 2021-11-02 | 13.64 | $14.52 | 279000 |
| 2021-11-01 | 13.55 | $14.06 | 364200 |
| 2021-10-29 | 13.50 | $13.71 | 352018 |
| 2021-10-28 | 13.47 | $13.70 | 172000 |
| 2021-10-27 | 13.45 | $13.50 | 292900 |
| 2021-10-26 | 13.44 | $13.40 | 485200 |
| 2021-10-25 | 13.45 | $13.16 | 396400 |
| 2021-10-22 | 13.48 | $13.35 | 214343 |
| 2021-10-21 | 13.49 | $13.35 | 125814 |
| 2021-10-20 | 13.51 | $13.50 | 184245 |
| 2021-10-19 | 13.51 | $13.42 | 138328 |
| 2021-10-18 | 13.52 | $13.63 | 198500 |
| 2021-10-15 | 13.51 | $13.58 | 192700 |
| 2021-10-14 | 13.50 | $13.70 | 158500 |
| 2021-10-13 | 13.48 | $13.65 | 134900 |
| 2021-10-12 | 13.46 | $13.70 | 144300 |
| 2021-10-11 | 13.43 | $13.46 | 169500 |
| 2021-10-08 | 13.43 | $13.54 | 102200 |
| 2021-10-07 | 13.42 | $13.57 | 196221 |
| 2021-10-06 | 13.40 | $13.41 | 218241 |
| 2021-10-05 | 13.40 | $13.41 | 280200 |
| 2021-10-04 | 13.40 | $13.74 | 194200 |
| 2021-10-01 | 13.37 | $13.54 | 233200 |
| 2021-09-30 | 13.35 | $13.37 | 183700 |
| 2021-09-29 | 13.35 | $13.51 | 101800 |
| 2021-09-28 | 13.33 | $13.40 | 193526 |
| 2021-09-27 | 13.32 | $13.53 | 215300 |
| 2021-09-24 | 13.30 | $13.45 | 178400 |
| 2021-09-23 | 13.29 | $13.52 | 140000 |
| 2021-09-22 | 13.26 | $13.55 | 249100 |
| 2021-09-21 | 13.23 | $13.20 | 157900 |
| 2021-09-20 | 13.23 | $13.16 | 336900 |
| 2021-09-17 | 13.24 | $13.19 | 678822 |
| 2021-09-16 | 13.25 | $13.24 | 174447 |
| 2021-09-15 | 13.25 | $13.27 | 260100 |
| 2021-09-14 | 13.25 | $13.12 | 149900 |
| 2021-09-13 | 13.26 | $13.15 | 192500 |
| 2021-09-10 | 13.27 | $12.98 | 107827 |
| 2021-09-09 | 13.30 | $13.22 | 137300 |
| 2021-09-08 | 13.31 | $13.54 | 124316 |
| 2021-09-07 | 13.29 | $13.56 | 111131 |
| 2021-09-03 | 13.26 | $13.65 | 173400 |
| 2021-09-02 | 13.22 | $13.50 | 180602 |
| 2021-09-01 | 13.19 | $13.41 | 249800 |
| 2021-08-31 | 13.16 | $13.43 | 308100 |
| 2021-08-30 | 13.13 | $13.37 | 123100 |
| 2021-08-27 | 13.11 | $13.38 | 210800 |
| 2021-08-26 | 13.08 | $13.00 | 136200 |
| 2021-08-25 | 13.09 | $13.07 | 153700 |
| 2021-08-24 | 13.09 | $12.99 | 133600 |
| 2021-08-23 | 13.10 | $13.07 | 114300 |
| 2021-08-20 | 13.10 | $13.03 | 148700 |
| 2021-08-19 | 13.11 | $12.84 | 137500 |
| 2021-08-18 | 13.14 | $12.98 | 180417 |
| 2021-08-17 | 13.16 | $12.94 | 195048 |
| 2021-08-16 | 13.18 | $13.15 | 197336 |
| 2021-08-13 | 13.18 | $13.50 | 200400 |
| 2021-08-12 | 13.15 | $13.15 | 206927 |
| 2021-08-11 | 13.15 | $13.17 | 114500 |
| 2021-08-10 | 13.15 | $13.05 | 144411 |
| 2021-08-09 | 13.16 | $13.04 | 86444 |
| 2021-08-06 | 13.17 | $13.20 | 176605 |
| 2021-08-05 | 13.17 | $13.13 | 174111 |
| 2021-08-04 | 13.17 | $12.78 | 209142 |
| 2021-08-03 | 13.21 | $13.04 | 256900 |
| 2021-08-02 | 13.23 | $12.92 | 184036 |
| 2021-07-30 | 13.26 | $13.00 | 248100 |
| 2021-07-29 | 13.29 | $13.16 | 284800 |
| 2021-07-28 | 13.30 | $13.05 | 163246 |
| 2021-07-27 | 13.33 | $13.25 | 199209 |
| 2021-07-26 | 13.34 | $13.29 | 120609 |
| 2021-07-23 | 13.35 | $13.17 | 103842 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
6.92
2026-07-02
Close Price
$7.11
Vol: 745762
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
5.54
Average
10.71
Maximum
15.20
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-02 | 6.92 | $7.11 | 745762 |
| 2026-07-01 | 6.89 | $6.99 | 860273 |
| 2026-06-30 | 6.88 | $7.08 | 823237 |
| 2026-06-29 | 6.85 | $7.18 | 839765 |
| 2026-06-26 | 6.82 | $7.12 | 1.7M |
| 2026-06-25 | 6.79 | $6.94 | 983570 |
| 2026-06-24 | 6.77 | $6.80 | 864336 |
| 2026-06-23 | 6.77 | $6.81 | 1.2M |
| 2026-06-22 | 6.77 | $6.75 | 837629 |
| 2026-06-18 | 6.77 | $6.67 | 1.4M |
| 2026-06-17 | 6.78 | $6.60 | 982399 |
| 2026-06-16 | 6.80 | $6.74 | 747139 |
| 2026-06-15 | 6.81 | $6.79 | 755373 |
| 2026-06-12 | 6.81 | $6.88 | 570856 |
| 2026-06-11 | 6.80 | $6.85 | 712960 |
| 2026-06-10 | 6.79 | $6.85 | 962916 |
| 2026-06-09 | 6.77 | $6.85 | 827357 |
| 2026-06-08 | 6.76 | $6.77 | 556971 |
| 2026-06-05 | 6.75 | $6.72 | 529048 |
| 2026-06-04 | 6.75 | $6.78 | 628477 |
| 2026-06-03 | 6.74 | $6.69 | 1.0M |
| 2026-06-02 | 6.73 | $6.76 | 687446 |
| 2026-06-01 | 6.72 | $6.80 | 1.4M |
| 2026-05-29 | 6.69 | $6.81 | 3.4M |
| 2026-05-28 | 6.67 | $6.82 | 877082 |
| 2026-05-27 | 6.64 | $6.83 | 1.4M |
| 2026-05-26 | 6.60 | $6.91 | 976246 |
| 2026-05-22 | 6.55 | $6.92 | 1.1M |
| 2026-05-21 | 6.50 | $6.86 | 1.4M |
| 2026-05-20 | 6.45 | $6.80 | 948204 |
| 2026-05-19 | 6.40 | $6.60 | 1.3M |
| 2026-05-18 | 6.37 | $6.62 | 1.0M |
| 2026-05-15 | 6.34 | $6.49 | 1.0M |
| 2026-05-14 | 6.31 | $6.55 | 1.1M |
| 2026-05-13 | 6.28 | $6.43 | 1.0M |
| 2026-05-12 | 6.25 | $6.50 | 1.1M |
| 2026-05-11 | 6.21 | $6.48 | 848548 |
| 2026-05-08 | 6.18 | $6.37 | 646359 |
| 2026-05-07 | 6.15 | $6.40 | 618205 |
| 2026-05-06 | 6.11 | $6.47 | 698726 |
| 2026-05-05 | 6.06 | $6.44 | 1.3M |
| 2026-05-04 | 6.01 | $5.98 | 658564 |
| 2026-05-01 | 6.00 | $6.08 | 634376 |
| 2026-04-30 | 5.99 | $6.09 | 855837 |
| 2026-04-29 | 5.96 | $6.02 | 684763 |
| 2026-04-28 | 5.95 | $6.19 | 751365 |
| 2026-04-27 | 5.91 | $6.07 | 493228 |
| 2026-04-24 | 5.87 | $6.04 | 646815 |
| 2026-04-23 | 5.84 | $6.00 | 512447 |
| 2026-04-22 | 5.81 | $6.02 | 594606 |
| 2026-04-21 | 5.78 | $6.03 | 667822 |
| 2026-04-20 | 5.74 | $6.14 | 965941 |
| 2026-04-17 | 5.69 | $6.05 | 782730 |
| 2026-04-16 | 5.64 | $5.95 | 452944 |
| 2026-04-15 | 5.61 | $5.87 | 618271 |
| 2026-04-14 | 5.59 | $5.78 | 582854 |
| 2026-04-13 | 5.57 | $5.68 | 650533 |
| 2026-04-10 | 5.56 | $5.65 | 774940 |
| 2026-04-09 | 5.55 | $5.68 | 850486 |
| 2026-04-08 | 5.54 | $5.67 | 678563 |
| 2026-04-07 | 5.54 | $5.54 | 694589 |
| 2026-04-06 | 5.54 | $5.59 | 681716 |
| 2026-04-02 | 5.55 | $5.67 | 1.9M |
| 2026-04-01 | 5.55 | $5.40 | 804507 |
| 2026-03-31 | 5.58 | $5.50 | 1.5M |
| 2026-03-30 | 5.60 | $5.27 | 1.0M |
| 2026-03-27 | 5.66 | $5.15 | 1.3M |
| 2026-03-26 | 5.73 | $5.33 | 1.5M |
| 2026-03-25 | 5.78 | $5.49 | 2.6M |
| 2026-03-24 | 5.82 | $5.61 | 1.9M |
| 2026-03-23 | 5.86 | $5.61 | 2.6M |
| 2026-03-20 | 5.89 | $5.71 | 16.7M |
| 2026-03-19 | 5.92 | $6.02 | 2.3M |
| 2026-03-18 | 5.92 | $5.89 | 1.9M |
| 2026-03-17 | 5.93 | $5.69 | 1.1M |
| 2026-03-16 | 5.96 | $5.63 | 1.4M |
| 2026-03-13 | 6.01 | $5.47 | 1.9M |
| 2026-03-12 | 6.07 | $5.71 | 1.4M |
| 2026-03-11 | 6.12 | $5.72 | 1.9M |
| 2026-03-10 | 6.18 | $5.85 | 1.6M |
| 2026-03-09 | 6.23 | $5.94 | 2.7M |
| 2026-03-06 | 6.28 | $6.22 | 825254 |
| 2026-03-05 | 6.30 | $6.41 | 943522 |
| 2026-03-04 | 6.31 | $6.36 | 1.1M |
| 2026-03-03 | 6.33 | $6.21 | 1.2M |
| 2026-03-02 | 6.37 | $6.28 | 746938 |
| 2026-02-27 | 6.40 | $6.25 | 1.8M |
| 2026-02-26 | 6.43 | $6.22 | 1.8M |
| 2026-02-25 | 6.48 | $5.95 | 2.1M |
| 2026-02-24 | 6.55 | $5.94 | 2.6M |
| 2026-02-23 | 6.63 | $5.96 | 2.2M |
| 2026-02-20 | 6.71 | $6.11 | 3.4M |
| 2026-02-19 | 6.78 | $6.15 | 2.3M |
| 2026-02-18 | 6.85 | $6.16 | 3.1M |
| 2026-02-17 | 6.93 | $6.34 | 4.7M |
| 2026-02-13 | 6.99 | $6.89 | 454426 |
| 2026-02-12 | 6.99 | $6.83 | 785325 |
| 2026-02-11 | 7.01 | $6.96 | 741400 |
| 2026-02-10 | 7.01 | $7.20 | 631661 |
| 2026-02-09 | 6.99 | $7.25 | 506431 |
| 2026-02-06 | 6.96 | $7.18 | 810800 |
| 2026-02-05 | 6.93 | $7.06 | 685300 |
| 2026-02-04 | 6.92 | $7.03 | 678623 |
| 2026-02-03 | 6.91 | $6.85 | 858500 |
| 2026-02-02 | 6.91 | $6.91 | 893228 |
| 2026-01-30 | 6.90 | $6.97 | 980370 |
| 2026-01-29 | 6.89 | $6.91 | 999300 |
| 2026-01-28 | 6.89 | $6.80 | 896654 |
| 2026-01-27 | 6.89 | $6.85 | 1.1M |
| 2026-01-26 | 6.88 | $6.87 | 1.0M |
| 2026-01-23 | 6.88 | $6.89 | 445103 |
| 2026-01-22 | 6.87 | $6.95 | 456610 |
| 2026-01-21 | 6.85 | $7.00 | 576962 |
| 2026-01-20 | 6.83 | $6.85 | 734930 |
| 2026-01-16 | 6.82 | $7.06 | 678224 |
| 2026-01-15 | 6.79 | $7.05 | 910600 |
| 2026-01-14 | 6.76 | $7.04 | 535823 |
| 2026-01-13 | 6.74 | $6.88 | 469300 |
| 2026-01-12 | 6.72 | $6.93 | 530347 |
| 2026-01-09 | 6.71 | $6.85 | 556781 |
| 2026-01-08 | 6.70 | $6.79 | 588823 |
| 2026-01-07 | 6.70 | $6.63 | 593903 |
| 2026-01-06 | 6.71 | $6.69 | 692715 |
| 2026-01-05 | 6.71 | $6.61 | 544936 |
| 2026-01-02 | 6.72 | $6.64 | 742309 |
| 2025-12-31 | 6.73 | $6.62 | 1.4M |
| 2025-12-30 | 6.74 | $6.70 | 1.0M |
| 2025-12-29 | 6.75 | $6.69 | 1.0M |
| 2025-12-26 | 6.75 | $6.61 | 537100 |
| 2025-12-24 | 6.76 | $6.58 | 491607 |
| 2025-12-23 | 6.77 | $6.58 | 783219 |
| 2025-12-22 | 6.78 | $6.63 | 996924 |
| 2025-12-19 | 6.79 | $6.75 | 1.8M |
| 2025-12-18 | 6.77 | $6.88 | 611300 |
| 2025-12-17 | 6.75 | $6.98 | 968218 |
| 2025-12-16 | 6.71 | $7.04 | 673135 |
| 2025-12-15 | 6.66 | $6.98 | 713215 |
| 2025-12-12 | 6.61 | $6.94 | 616546 |
| 2025-12-11 | 6.56 | $6.87 | 900900 |
| 2025-12-10 | 6.51 | $6.90 | 953100 |
| 2025-12-09 | 6.46 | $6.76 | 1.3M |
| 2025-12-08 | 6.43 | $6.67 | 1.8M |
| 2025-12-05 | 6.39 | $6.46 | 513100 |
| 2025-12-04 | 6.38 | $6.49 | 1.2M |
| 2025-12-03 | 6.37 | $6.54 | 1.3M |
| 2025-12-02 | 6.35 | $6.56 | 1.3M |
| 2025-12-01 | 6.32 | $6.66 | 1.7M |
| 2025-11-28 | 6.29 | $6.57 | 622600 |
| 2025-11-26 | 6.26 | $6.46 | 1.1M |
| 2025-11-25 | 6.25 | $6.41 | 1.5M |
| 2025-11-24 | 6.24 | $6.19 | 1.2M |
| 2025-11-21 | 6.25 | $6.27 | 991200 |
| 2025-11-20 | 6.26 | $6.03 | 931448 |
| 2025-11-19 | 6.30 | $6.03 | 649621 |
| 2025-11-18 | 6.34 | $6.18 | 757653 |
| 2025-11-17 | 6.37 | $6.14 | 874990 |
| 2025-11-14 | 6.40 | $6.25 | 883637 |
| 2025-11-13 | 6.43 | $6.28 | 897800 |
| 2025-11-12 | 6.45 | $6.23 | 711600 |
| 2025-11-11 | 6.49 | $6.43 | 974766 |
| 2025-11-10 | 6.50 | $6.23 | 865010 |
| 2025-11-07 | 6.54 | $6.37 | 931035 |
| 2025-11-06 | 6.56 | $6.22 | 834141 |
| 2025-11-05 | 6.60 | $6.48 | 632500 |
| 2025-11-04 | 6.62 | $6.42 | 1.2M |
| 2025-11-03 | 6.64 | $6.48 | 1.4M |
| 2025-10-31 | 6.66 | $6.54 | 715910 |
| 2025-10-30 | 6.68 | $6.45 | 690000 |
| 2025-10-29 | 6.70 | $6.45 | 1.6M |
| 2025-10-28 | 6.73 | $6.69 | 624800 |
| 2025-10-27 | 6.74 | $6.75 | 412414 |
| 2025-10-24 | 6.75 | $6.78 | 439900 |
| 2025-10-23 | 6.75 | $6.76 | 465465 |
| 2025-10-22 | 6.75 | $6.80 | 542018 |
| 2025-10-21 | 6.75 | $6.78 | 694223 |
| 2025-10-20 | 6.75 | $6.75 | 531001 |
| 2025-10-17 | 6.76 | $6.61 | 627361 |
| 2025-10-16 | 6.79 | $6.61 | 779300 |
| 2025-10-15 | 6.82 | $6.71 | 546640 |
| 2025-10-14 | 6.84 | $6.72 | 924100 |
| 2025-10-13 | 6.87 | $6.73 | 565313 |
| 2025-10-10 | 6.90 | $6.59 | 668265 |
| 2025-10-09 | 6.95 | $6.69 | 440542 |
| 2025-10-08 | 6.99 | $6.75 | 410200 |
| 2025-10-07 | 7.03 | $6.77 | 622002 |
| 2025-10-06 | 7.06 | $6.84 | 828300 |
| 2025-10-03 | 7.10 | $6.98 | 465612 |
| 2025-10-02 | 7.12 | $7.03 | 587026 |
| 2025-10-01 | 7.14 | $6.99 | 758707 |
| 2025-09-30 | 7.16 | $7.01 | 949030 |
| 2025-09-29 | 7.18 | $6.84 | 701500 |
| 2025-09-26 | 7.22 | $6.81 | 574700 |
| 2025-09-25 | 7.26 | $6.80 | 486824 |
| 2025-09-24 | 7.31 | $6.94 | 594907 |
| 2025-09-23 | 7.34 | $7.23 | 595310 |
| 2025-09-22 | 7.35 | $7.26 | 551252 |
| 2025-09-19 | 7.35 | $7.37 | 1.1M |
| 2025-09-18 | 7.34 | $7.56 | 420600 |
| 2025-09-17 | 7.31 | $7.49 | 582900 |
| 2025-09-16 | 7.28 | $7.47 | 507697 |
| 2025-09-15 | 7.26 | $7.39 | 458235 |
| 2025-09-12 | 7.24 | $7.43 | 362700 |
| 2025-09-11 | 7.21 | $7.43 | 469000 |
| 2025-09-10 | 7.18 | $7.19 | 368406 |
| 2025-09-09 | 7.18 | $7.24 | 501427 |
| 2025-09-08 | 7.17 | $7.32 | 836338 |
| 2025-09-05 | 7.15 | $7.30 | 501755 |
| 2025-09-04 | 7.13 | $7.25 | 478847 |
| 2025-09-03 | 7.11 | $7.11 | 362725 |
| 2025-09-02 | 7.11 | $7.11 | 458000 |
| 2025-08-29 | 7.10 | $7.28 | 487635 |
| 2025-08-28 | 7.07 | $7.24 | 668138 |
| 2025-08-27 | 7.05 | $7.20 | 527337 |
| 2025-08-26 | 7.03 | $7.09 | 509687 |
| 2025-08-25 | 7.02 | $7.11 | 546862 |
| 2025-08-22 | 7.00 | $7.13 | 752000 |
| 2025-08-21 | 6.99 | $6.94 | 420039 |
| 2025-08-20 | 6.99 | $6.92 | 446933 |
| 2025-08-19 | 7.00 | $7.09 | 327500 |
| 2025-08-18 | 6.99 | $7.02 | 365400 |
| 2025-08-15 | 6.98 | $7.04 | 650215 |
| 2025-08-14 | 6.98 | $7.17 | 528357 |
| 2025-08-13 | 6.96 | $7.22 | 651400 |
| 2025-08-12 | 6.93 | $7.15 | 548301 |
| 2025-08-11 | 6.92 | $6.95 | 766100 |
| 2025-08-08 | 6.92 | $6.95 | 1.0M |
| 2025-08-07 | 6.92 | $6.93 | 932798 |
| 2025-08-06 | 6.92 | $6.80 | 849110 |
| 2025-08-05 | 6.94 | $6.75 | 933470 |
| 2025-08-04 | 6.97 | $6.77 | 1.1M |
| 2025-08-01 | 6.99 | $6.69 | 754016 |
| 2025-07-31 | 7.02 | $6.83 | 798346 |
| 2025-07-30 | 7.04 | $6.91 | 650529 |
| 2025-07-29 | 7.05 | $7.10 | 640332 |
| 2025-07-28 | 7.05 | $6.95 | 628549 |
| 2025-07-25 | 7.06 | $7.04 | 539549 |
| 2025-07-24 | 7.06 | $7.08 | 509467 |
| 2025-07-23 | 7.05 | $7.09 | 592900 |
| 2025-07-22 | 7.05 | $7.16 | 632114 |
| 2025-07-21 | 7.03 | $7.02 | 601200 |
| 2025-07-18 | 7.03 | $7.08 | 543715 |
| 2025-07-17 | 7.03 | $7.09 | 1.1M |
| 2025-07-16 | 7.02 | $7.09 | 875400 |
| 2025-07-15 | 7.01 | $6.93 | 625400 |
| 2025-07-14 | 7.02 | $7.09 | 524348 |
| 2025-07-11 | 7.01 | $7.06 | 571700 |
| 2025-07-10 | 7.00 | $7.04 | 521522 |
| 2025-07-09 | 7.00 | $7.01 | 720370 |
| 2025-07-08 | 6.99 | $6.98 | 715650 |
| 2025-07-07 | 7.00 | $6.91 | 842000 |
| 2025-07-03 | 7.00 | $7.15 | 1.1M |
| 2025-07-02 | 6.99 | $7.09 | 1.1M |
| 2025-07-01 | 6.98 | $7.04 | 1.9M |
| 2025-06-30 | 6.97 | $6.87 | 964200 |
| 2025-06-27 | 6.98 | $7.01 | 1.4M |
| 2025-06-26 | 6.98 | $6.96 | 1.0M |
| 2025-06-25 | 6.98 | $6.86 | 860300 |
| 2025-06-24 | 7.00 | $7.08 | 1.1M |
| 2025-06-23 | 6.99 | $7.16 | 737092 |
| 2025-06-20 | 6.97 | $7.02 | 6.0M |
| 2025-06-18 | 6.97 | $6.94 | 874217 |
| 2025-06-17 | 6.97 | $6.79 | 827824 |
| 2025-06-16 | 7.00 | $6.92 | 879743 |
| 2025-06-13 | 7.01 | $6.86 | 796500 |
| 2025-06-12 | 7.03 | $7.02 | 681055 |
| 2025-06-11 | 7.03 | $7.05 | 821100 |
| 2025-06-10 | 7.03 | $7.05 | 705056 |
| 2025-06-09 | 7.04 | $7.04 | 1.1M |
| 2025-06-06 | 7.04 | $7.07 | 747399 |
| 2025-06-05 | 7.04 | $6.95 | 947319 |
| 2025-06-04 | 7.05 | $7.00 | 980532 |
| 2025-06-03 | 7.06 | $6.99 | 560319 |
| 2025-06-02 | 7.06 | $6.97 | 812115 |
| 2025-05-30 | 7.07 | $6.96 | 889100 |
| 2025-05-29 | 7.08 | $6.99 | 586000 |
| 2025-05-28 | 7.08 | $7.10 | 490831 |
| 2025-05-27 | 7.08 | $7.18 | 623600 |
| 2025-05-23 | 7.06 | $6.96 | 1.4M |
| 2025-05-22 | 7.06 | $6.83 | 692426 |
| 2025-05-21 | 7.08 | $6.82 | 1.2M |
| 2025-05-20 | 7.09 | $7.27 | 576450 |
| 2025-05-19 | 7.07 | $7.32 | 596722 |
| 2025-05-16 | 7.03 | $7.39 | 866031 |
| 2025-05-15 | 6.98 | $7.31 | 759973 |
| 2025-05-14 | 6.94 | $7.22 | 1.8M |
| 2025-05-13 | 6.91 | $7.22 | 1.5M |
| 2025-05-12 | 6.87 | $7.17 | 1.5M |
| 2025-05-09 | 6.84 | $6.89 | 743635 |
| 2025-05-08 | 6.83 | $6.81 | 1.2M |
| 2025-05-07 | 6.83 | $6.89 | 793600 |
| 2025-05-06 | 6.82 | $6.93 | 852713 |
| 2025-05-05 | 6.80 | $6.89 | 538209 |
| 2025-05-02 | 6.79 | $6.92 | 711833 |
| 2025-05-01 | 6.78 | $6.78 | 516800 |
| 2025-04-30 | 6.78 | $6.77 | 869041 |
| 2025-04-29 | 6.78 | $6.85 | 1.1M |
| 2025-04-28 | 6.78 | $6.82 | 669741 |
| 2025-04-25 | 6.79 | $6.72 | 456294 |
| 2025-04-24 | 6.81 | $6.78 | 891004 |
| 2025-04-23 | 6.82 | $6.80 | 713300 |
| 2025-04-22 | 6.84 | $6.94 | 604000 |
| 2025-04-21 | 6.85 | $6.76 | 1.2M |
| 2025-04-17 | 6.89 | $6.82 | 887263 |
| 2025-04-16 | 6.92 | $6.56 | 2.6M |
| 2025-04-15 | 6.98 | $6.90 | 834600 |
| 2025-04-14 | 7.02 | $6.90 | 1.3M |
| 2025-04-11 | 7.05 | $6.72 | 1.3M |
| 2025-04-10 | 7.11 | $6.52 | 1.1M |
| 2025-04-09 | 7.19 | $6.76 | 2.2M |
| 2025-04-08 | 7.26 | $6.37 | 1.1M |
| 2025-04-07 | 7.38 | $6.57 | 1.9M |
| 2025-04-04 | 7.49 | $6.85 | 2.3M |
| 2025-04-03 | 7.59 | $6.92 | 1.8M |
| 2025-04-02 | 7.68 | $7.36 | 1.0M |
| 2025-04-01 | 7.74 | $7.42 | 1.1M |
| 2025-03-31 | 7.81 | $7.51 | 939590 |
| 2025-03-28 | 7.87 | $7.50 | 1.1M |
| 2025-03-27 | 7.94 | $7.52 | 1.7M |
| 2025-03-26 | 8.02 | $7.55 | 968900 |
| 2025-03-25 | 8.10 | $7.75 | 1.1M |
| 2025-03-24 | 8.17 | $7.90 | 1.0M |
| 2025-03-21 | 8.23 | $7.69 | 1.7M |
| 2025-03-20 | 8.31 | $7.78 | 1.1M |
| 2025-03-19 | 8.40 | $7.82 | 2.6M |
| 2025-03-18 | 8.48 | $7.66 | 2.1M |
| 2025-03-17 | 8.59 | $7.65 | 2.2M |
| 2025-03-14 | 8.71 | $7.59 | 1.6M |
| 2025-03-13 | 8.84 | $7.69 | 2.6M |
| 2025-03-12 | 8.98 | $8.70 | 921255 |
| 2025-03-11 | 9.02 | $8.73 | 810879 |
| 2025-03-10 | 9.06 | $8.90 | 886757 |
| 2025-03-07 | 9.09 | $9.06 | 895458 |
| 2025-03-06 | 9.11 | $8.85 | 794700 |
| 2025-03-05 | 9.15 | $8.90 | 715806 |
| 2025-03-04 | 9.19 | $8.96 | 711600 |
| 2025-03-03 | 9.23 | $9.11 | 625011 |
| 2025-02-28 | 9.26 | $9.18 | 814619 |
| 2025-02-27 | 9.28 | $9.16 | 501300 |
| 2025-02-26 | 9.31 | $9.14 | 605700 |
| 2025-02-25 | 9.34 | $9.04 | 624723 |
| 2025-02-24 | 9.38 | $8.91 | 993900 |
| 2025-02-21 | 9.45 | $8.92 | 1.3M |
| 2025-02-20 | 9.51 | $9.02 | 1.6M |
| 2025-02-19 | 9.57 | $9.17 | 972746 |
| 2025-02-18 | 9.62 | $9.37 | 1.1M |
| 2025-02-14 | 9.65 | $9.48 | 550174 |
| 2025-02-13 | 9.67 | $9.63 | 465625 |
| 2025-02-12 | 9.68 | $9.59 | 394116 |
| 2025-02-11 | 9.69 | $9.65 | 439900 |
| 2025-02-10 | 9.70 | $9.66 | 667900 |
| 2025-02-07 | 9.71 | $9.57 | 418600 |
| 2025-02-06 | 9.72 | $9.63 | 537500 |
| 2025-02-05 | 9.73 | $9.64 | 409414 |
| 2025-02-04 | 9.74 | $9.68 | 481337 |
| 2025-02-03 | 9.75 | $9.66 | 580824 |
| 2025-01-31 | 9.77 | $9.78 | 968014 |
| 2025-01-30 | 9.77 | $9.69 | 504000 |
| 2025-01-29 | 9.79 | $9.58 | 576242 |
| 2025-01-28 | 9.81 | $9.67 | 726000 |
| 2025-01-27 | 9.84 | $10.04 | 666802 |
| 2025-01-24 | 9.82 | $9.85 | 671217 |
| 2025-01-23 | 9.83 | $9.84 | 545600 |
| 2025-01-22 | 9.84 | $9.71 | 523000 |
| 2025-01-21 | 9.87 | $9.95 | 533846 |
| 2025-01-17 | 9.87 | $9.76 | 536500 |
| 2025-01-16 | 9.90 | $9.81 | 633000 |
| 2025-01-15 | 9.93 | $9.67 | 1.1M |
| 2025-01-14 | 9.97 | $9.36 | 1.2M |
| 2025-01-13 | 10.06 | $9.74 | 592313 |
| 2025-01-10 | 10.11 | $9.70 | 547300 |
| 2025-01-08 | 10.18 | $9.82 | 555900 |
| 2025-01-07 | 10.23 | $9.91 | 745100 |
| 2025-01-06 | 10.29 | $9.95 | 628425 |
| 2025-01-03 | 10.34 | $10.20 | 648100 |
| 2025-01-02 | 10.37 | $10.08 | 410135 |
| 2024-12-31 | 10.42 | $10.23 | 767704 |
| 2024-12-30 | 10.46 | $10.08 | 800600 |
| 2024-12-27 | 10.52 | $10.06 | 997200 |
| 2024-12-26 | 10.58 | $10.11 | 1.5M |
| 2024-12-24 | 10.65 | $10.37 | 309824 |
| 2024-12-23 | 10.69 | $10.23 | 875149 |
| 2024-12-20 | 10.75 | $10.25 | 6.0M |
| 2024-12-19 | 10.82 | $10.27 | 993808 |
| 2024-12-18 | 10.88 | $10.29 | 963834 |
| 2024-12-17 | 10.94 | $10.83 | 2.1M |
| 2024-12-16 | 10.96 | $10.99 | 688102 |
| 2024-12-13 | 10.96 | $10.92 | 421710 |
| 2024-12-12 | 10.96 | $10.88 | 762265 |
| 2024-12-11 | 10.97 | $10.85 | 518900 |
| 2024-12-10 | 10.99 | $10.97 | 571500 |
| 2024-12-09 | 10.99 | $10.89 | 733900 |
| 2024-12-06 | 11.00 | $10.87 | 589199 |
| 2024-12-05 | 11.02 | $10.92 | 419879 |
| 2024-12-04 | 11.03 | $11.00 | 502818 |
| 2024-12-03 | 11.03 | $10.98 | 466544 |
| 2024-12-02 | 11.04 | $11.08 | 648600 |
| 2024-11-29 | 11.03 | $11.05 | 454000 |
| 2024-11-27 | 11.03 | $11.09 | 471913 |
| 2024-11-26 | 11.02 | $11.15 | 534400 |
| 2024-11-25 | 11.01 | $11.00 | 852000 |
| 2024-11-22 | 11.01 | $11.07 | 613638 |
| 2024-11-21 | 11.00 | $10.89 | 575400 |
| 2024-11-20 | 11.01 | $10.94 | 505420 |
| 2024-11-19 | 11.02 | $11.04 | 579500 |
| 2024-11-18 | 11.02 | $11.07 | 580515 |
| 2024-11-15 | 11.01 | $10.98 | 618700 |
| 2024-11-14 | 11.02 | $10.87 | 382000 |
| 2024-11-13 | 11.03 | $11.02 | 444200 |
| 2024-11-12 | 11.04 | $11.00 | 572948 |
| 2024-11-11 | 11.04 | $11.08 | 564935 |
| 2024-11-08 | 11.04 | $11.20 | 554737 |
| 2024-11-07 | 11.02 | $11.13 | 462120 |
| 2024-11-06 | 11.01 | $11.25 | 816429 |
| 2024-11-05 | 10.99 | $11.07 | 596700 |
| 2024-11-04 | 10.98 | $10.91 | 609312 |
| 2024-11-01 | 10.99 | $10.75 | 485157 |
| 2024-10-31 | 11.01 | $10.83 | 567800 |
| 2024-10-30 | 11.02 | $10.95 | 376500 |
| 2024-10-29 | 11.02 | $10.92 | 456500 |
| 2024-10-28 | 11.03 | $11.04 | 534900 |
| 2024-10-25 | 11.02 | $11.02 | 412400 |
| 2024-10-24 | 11.02 | $11.10 | 441624 |
| 2024-10-23 | 11.00 | $11.06 | 426643 |
| 2024-10-22 | 11.00 | $11.00 | 384724 |
| 2024-10-21 | 11.00 | $11.00 | 677200 |
| 2024-10-18 | 11.01 | $11.26 | 478840 |
| 2024-10-17 | 11.00 | $11.17 | 383300 |
| 2024-10-16 | 11.00 | $11.25 | 494500 |
| 2024-10-15 | 11.00 | $11.19 | 745410 |
| 2024-10-14 | 11.00 | $10.86 | 979996 |
| 2024-10-11 | 11.05 | $10.91 | 569900 |
| 2024-10-10 | 11.09 | $10.80 | 572900 |
| 2024-10-09 | 11.15 | $10.79 | 477128 |
| 2024-10-08 | 11.22 | $10.88 | 973142 |
| 2024-10-07 | 11.28 | $10.84 | 688946 |
| 2024-10-04 | 11.35 | $10.84 | 687112 |
| 2024-10-03 | 11.43 | $10.76 | 881564 |
| 2024-10-02 | 11.51 | $10.82 | 918536 |
| 2024-10-01 | 11.60 | $10.93 | 1.3M |
| 2024-09-30 | 11.69 | $10.83 | 2.1M |
| 2024-09-27 | 11.79 | $10.92 | 1.5M |
| 2024-09-26 | 11.88 | $10.80 | 3.9M |
| 2024-09-25 | 12.00 | $11.86 | 359307 |
| 2024-09-24 | 12.02 | $12.21 | 242249 |
| 2024-09-23 | 12.00 | $12.05 | 328500 |
| 2024-09-20 | 12.00 | $11.90 | 1.2M |
| 2024-09-19 | 12.01 | $12.25 | 333264 |
| 2024-09-18 | 11.99 | $12.08 | 541705 |
| 2024-09-17 | 11.99 | $12.05 | 399639 |
| 2024-09-16 | 11.98 | $12.05 | 323600 |
| 2024-09-13 | 11.97 | $11.97 | 382081 |
| 2024-09-12 | 11.97 | $11.86 | 194203 |
| 2024-09-11 | 11.98 | $11.73 | 243300 |
| 2024-09-10 | 12.00 | $11.77 | 350500 |
| 2024-09-09 | 12.00 | $11.79 | 384676 |
| 2024-09-06 | 12.01 | $11.84 | 633200 |
| 2024-09-05 | 12.01 | $11.98 | 472800 |
| 2024-09-04 | 11.99 | $12.06 | 297138 |
| 2024-09-03 | 11.96 | $12.09 | 370837 |
| 2024-08-30 | 11.93 | $12.31 | 437000 |
| 2024-08-29 | 11.87 | $12.25 | 274900 |
| 2024-08-28 | 11.82 | $12.28 | 319300 |
| 2024-08-27 | 11.76 | $12.28 | 281529 |
| 2024-08-26 | 11.70 | $12.26 | 473600 |
| 2024-08-23 | 11.64 | $12.17 | 328112 |
| 2024-08-22 | 11.59 | $11.90 | 282728 |
| 2024-08-21 | 11.56 | $11.89 | 316285 |
| 2024-08-20 | 11.53 | $11.75 | 370500 |
| 2024-08-19 | 11.52 | $11.79 | 417231 |
| 2024-08-16 | 11.50 | $11.54 | 334400 |
| 2024-08-15 | 11.51 | $11.47 | 403200 |
| 2024-08-14 | 11.53 | $11.31 | 393800 |
| 2024-08-13 | 11.56 | $11.23 | 506838 |
| 2024-08-12 | 11.60 | $11.12 | 440099 |
| 2024-08-09 | 11.66 | $11.42 | 343721 |
| 2024-08-08 | 11.69 | $11.42 | 321700 |
| 2024-08-07 | 11.72 | $11.48 | 339334 |
| 2024-08-06 | 11.74 | $11.46 | 281108 |
| 2024-08-05 | 11.76 | $11.27 | 380200 |
| 2024-08-02 | 11.80 | $11.70 | 294428 |
| 2024-08-01 | 11.79 | $11.87 | 383300 |
| 2024-07-31 | 11.76 | $11.88 | 630200 |
| 2024-07-30 | 11.73 | $12.06 | 356000 |
| 2024-07-29 | 11.68 | $12.01 | 330311 |
| 2024-07-26 | 11.62 | $11.87 | 301911 |
| 2024-07-25 | 11.58 | $11.77 | 463706 |
| 2024-07-24 | 11.54 | $11.77 | 561800 |
| 2024-07-23 | 11.49 | $12.00 | 331000 |
| 2024-07-22 | 11.42 | $11.80 | 726400 |
| 2024-07-19 | 11.37 | $11.60 | 525825 |
| 2024-07-18 | 11.33 | $11.61 | 466200 |
| 2024-07-17 | 11.29 | $11.79 | 586400 |
| 2024-07-16 | 11.22 | $11.83 | 345166 |
| 2024-07-15 | 11.15 | $11.57 | 475014 |
| 2024-07-12 | 11.10 | $11.72 | 405818 |
| 2024-07-11 | 11.04 | $11.36 | 483024 |
| 2024-07-10 | 11.00 | $11.05 | 236139 |
| 2024-07-09 | 11.00 | $10.99 | 205400 |
| 2024-07-08 | 11.00 | $11.02 | 200800 |
| 2024-07-05 | 11.00 | $10.94 | 325233 |
| 2024-07-03 | 11.00 | $10.96 | 272500 |
| 2024-07-02 | 11.01 | $11.03 | 486275 |
| 2024-07-01 | 11.01 | $10.97 | 465340 |
| 2024-06-28 | 11.02 | $11.09 | 1.3M |
| 2024-06-27 | 11.02 | $11.00 | 701800 |
| 2024-06-26 | 11.03 | $10.92 | 379129 |
| 2024-06-25 | 11.04 | $10.98 | 329837 |
| 2024-06-24 | 11.05 | $11.08 | 354000 |
| 2024-06-21 | 11.06 | $10.98 | 1.1M |
| 2024-06-20 | 11.07 | $10.97 | 359600 |
| 2024-06-18 | 11.09 | $10.95 | 257427 |
| 2024-06-17 | 11.11 | $11.01 | 353600 |
| 2024-06-14 | 11.13 | $11.04 | 579010 |
| 2024-06-13 | 11.15 | $11.11 | 295932 |
| 2024-06-12 | 11.17 | $11.07 | 551900 |
| 2024-06-11 | 11.19 | $10.93 | 476300 |
| 2024-06-10 | 11.23 | $10.96 | 797300 |
| 2024-06-07 | 11.27 | $10.93 | 622200 |
| 2024-06-06 | 11.31 | $11.14 | 515800 |
| 2024-06-05 | 11.34 | $11.25 | 569636 |
| 2024-06-04 | 11.35 | $11.31 | 542600 |
| 2024-06-03 | 11.35 | $11.34 | 764700 |
| 2024-05-31 | 11.35 | $11.34 | 491416 |
| 2024-05-30 | 11.35 | $11.16 | 384946 |
| 2024-05-29 | 11.36 | $10.93 | 474900 |
| 2024-05-28 | 11.39 | $11.24 | 277059 |
| 2024-05-24 | 11.38 | $11.33 | 267819 |
| 2024-05-23 | 11.37 | $11.28 | 300155 |
| 2024-05-22 | 11.36 | $11.49 | 328700 |
| 2024-05-21 | 11.32 | $11.47 | 266706 |
| 2024-05-20 | 11.28 | $11.41 | 460035 |
| 2024-05-17 | 11.24 | $11.68 | 332500 |
| 2024-05-16 | 11.17 | $11.60 | 431114 |
| 2024-05-15 | 11.11 | $11.70 | 293916 |
| 2024-05-14 | 11.02 | $11.56 | 464127 |
| 2024-05-13 | 10.95 | $11.54 | 348525 |
| 2024-05-10 | 10.86 | $11.48 | 386800 |
| 2024-05-09 | 10.78 | $11.55 | 501814 |
| 2024-05-08 | 10.69 | $10.96 | 280041 |
| 2024-05-07 | 10.65 | $11.00 | 297025 |
| 2024-05-06 | 10.60 | $11.01 | 281500 |
| 2024-05-03 | 10.55 | $10.83 | 449816 |
| 2024-05-02 | 10.52 | $10.73 | 308600 |
| 2024-05-01 | 10.49 | $10.61 | 381836 |
| 2024-04-30 | 10.48 | $10.52 | 234300 |
| 2024-04-29 | 10.47 | $10.64 | 169900 |
| 2024-04-26 | 10.45 | $10.57 | 273835 |
| 2024-04-25 | 10.44 | $10.50 | 362338 |
| 2024-04-24 | 10.43 | $10.54 | 307500 |
| 2024-04-23 | 10.41 | $10.70 | 249207 |
| 2024-04-22 | 10.38 | $10.72 | 341900 |
| 2024-04-19 | 10.34 | $10.50 | 392512 |
| 2024-04-18 | 10.33 | $10.23 | 272645 |
| 2024-04-17 | 10.34 | $10.11 | 328533 |
| 2024-04-16 | 10.37 | $10.07 | 439100 |
| 2024-04-15 | 10.40 | $10.17 | 479800 |
| 2024-04-12 | 10.42 | $10.36 | 266039 |
| 2024-04-11 | 10.43 | $10.51 | 462267 |
| 2024-04-10 | 10.42 | $10.41 | 491714 |
| 2024-04-09 | 10.42 | $10.82 | 669909 |
| 2024-04-08 | 10.38 | $10.54 | 361700 |
| 2024-04-05 | 10.37 | $10.37 | 273500 |
| 2024-04-04 | 10.37 | $10.38 | 514700 |
| 2024-04-03 | 10.38 | $10.37 | 444600 |
| 2024-04-02 | 10.39 | $10.24 | 558123 |
| 2024-04-01 | 10.41 | $10.27 | 444103 |
| 2024-03-28 | 10.43 | $10.40 | 558827 |
| 2024-03-27 | 10.43 | $10.22 | 493000 |
| 2024-03-26 | 10.45 | $10.02 | 907700 |
| 2024-03-25 | 10.49 | $10.38 | 576300 |
| 2024-03-22 | 10.50 | $10.45 | 521500 |
| 2024-03-21 | 10.50 | $10.76 | 682100 |
| 2024-03-20 | 10.48 | $10.62 | 587828 |
| 2024-03-19 | 10.47 | $10.38 | 642519 |
| 2024-03-18 | 10.49 | $10.41 | 417539 |
| 2024-03-15 | 10.51 | $10.43 | 957600 |
| 2024-03-14 | 10.53 | $10.29 | 389500 |
| 2024-03-13 | 10.58 | $10.52 | 727904 |
| 2024-03-12 | 10.60 | $10.55 | 264517 |
| 2024-03-11 | 10.63 | $10.71 | 325500 |
| 2024-03-08 | 10.65 | $10.62 | 430000 |
| 2024-03-07 | 10.68 | $10.62 | 357032 |
| 2024-03-06 | 10.72 | $10.56 | 375047 |
| 2024-03-05 | 10.77 | $10.34 | 348015 |
| 2024-03-04 | 10.85 | $10.50 | 391800 |
| 2024-03-01 | 10.92 | $10.40 | 797800 |
| 2024-02-29 | 11.00 | $10.18 | 1.1M |
| 2024-02-28 | 11.12 | $10.24 | 602800 |
| 2024-02-27 | 11.24 | $10.34 | 471000 |
| 2024-02-26 | 11.36 | $10.40 | 550300 |
| 2024-02-23 | 11.48 | $10.63 | 464144 |
| 2024-02-22 | 11.58 | $10.82 | 879600 |
| 2024-02-21 | 11.68 | $11.53 | 276200 |
| 2024-02-20 | 11.71 | $11.44 | 326100 |
| 2024-02-16 | 11.75 | $11.41 | 398900 |
| 2024-02-15 | 11.80 | $11.62 | 545300 |
| 2024-02-14 | 11.83 | $11.44 | 467604 |
| 2024-02-13 | 11.88 | $11.35 | 689008 |
| 2024-02-12 | 11.94 | $11.94 | 272827 |
| 2024-02-09 | 11.95 | $11.91 | 227936 |
| 2024-02-08 | 11.97 | $11.81 | 250900 |
| 2024-02-07 | 11.99 | $11.76 | 226600 |
| 2024-02-06 | 12.03 | $11.79 | 229000 |
| 2024-02-05 | 12.06 | $11.63 | 230600 |
| 2024-02-02 | 12.11 | $11.75 | 277444 |
| 2024-02-01 | 12.16 | $12.04 | 421300 |
| 2024-01-31 | 12.17 | $11.96 | 615703 |
| 2024-01-30 | 12.20 | $12.05 | 201400 |
| 2024-01-29 | 12.22 | $12.22 | 510100 |
| 2024-01-26 | 12.22 | $12.41 | 521044 |
| 2024-01-25 | 12.21 | $12.12 | 433521 |
| 2024-01-24 | 12.23 | $12.06 | 268608 |
| 2024-01-23 | 12.26 | $12.10 | 248300 |
| 2024-01-22 | 12.28 | $12.25 | 258800 |
| 2024-01-19 | 12.30 | $12.16 | 317608 |
| 2024-01-18 | 12.32 | $12.13 | 313600 |
| 2024-01-17 | 12.36 | $12.03 | 387500 |
| 2024-01-16 | 12.40 | $12.13 | 669130 |
| 2024-01-12 | 12.45 | $12.38 | 140000 |
| 2024-01-11 | 12.46 | $12.30 | 236300 |
| 2024-01-10 | 12.49 | $12.38 | 172000 |
| 2024-01-09 | 12.51 | $12.37 | 226603 |
| 2024-01-08 | 12.53 | $12.54 | 248300 |
| 2024-01-05 | 12.52 | $12.28 | 291300 |
| 2024-01-04 | 12.54 | $12.25 | 276400 |
| 2024-01-03 | 12.56 | $12.09 | 274000 |
| 2024-01-02 | 12.59 | $12.43 | 497900 |
| 2023-12-29 | 12.59 | $12.37 | 345200 |
| 2023-12-28 | 12.58 | $12.67 | 240405 |
| 2023-12-27 | 12.53 | $12.60 | 237937 |
| 2023-12-26 | 12.49 | $12.69 | 193000 |
| 2023-12-22 | 12.42 | $12.82 | 259800 |
| 2023-12-21 | 12.33 | $12.75 | 224419 |
| 2023-12-20 | 12.24 | $12.71 | 381409 |
| 2023-12-19 | 12.14 | $12.92 | 482700 |
| 2023-12-18 | 12.01 | $12.78 | 613505 |
| 2023-12-15 | 11.89 | $13.00 | 1.3M |
| 2023-12-14 | 11.73 | $13.05 | 769019 |
| 2023-12-13 | 11.56 | $12.58 | 473043 |
| 2023-12-12 | 11.42 | $12.29 | 577415 |
| 2023-12-11 | 11.31 | $12.19 | 447147 |
| 2023-12-08 | 11.19 | $11.97 | 365400 |
| 2023-12-07 | 11.08 | $11.85 | 316000 |
| 2023-12-06 | 10.98 | $11.61 | 318500 |
| 2023-12-05 | 10.90 | $11.45 | 266707 |
| 2023-12-04 | 10.82 | $11.55 | 319957 |
| 2023-12-01 | 10.73 | $11.37 | 373793 |
| 2023-11-30 | 10.66 | $10.98 | 842000 |
| 2023-11-29 | 10.61 | $10.80 | 339097 |
| 2023-11-28 | 10.58 | $10.66 | 310312 |
| 2023-11-27 | 10.56 | $10.66 | 281100 |
| 2023-11-24 | 10.53 | $10.70 | 81700 |
| 2023-11-22 | 10.50 | $10.67 | 268249 |
| 2023-11-21 | 10.47 | $10.57 | 250627 |
| 2023-11-20 | 10.45 | $10.77 | 412500 |
| 2023-11-17 | 10.40 | $10.68 | 367800 |
| 2023-11-16 | 10.36 | $10.64 | 341100 |
| 2023-11-15 | 10.32 | $10.87 | 277236 |
| 2023-11-14 | 10.25 | $10.83 | 290518 |
| 2023-11-13 | 10.19 | $10.25 | 263000 |
| 2023-11-10 | 10.18 | $10.28 | 292511 |
| 2023-11-09 | 10.18 | $10.11 | 271432 |
| 2023-11-08 | 10.19 | $10.32 | 284106 |
| 2023-11-07 | 10.18 | $10.18 | 427503 |
| 2023-11-06 | 10.19 | $10.44 | 225007 |
| 2023-11-03 | 10.18 | $10.52 | 390133 |
| 2023-11-02 | 10.15 | $10.20 | 367523 |
| 2023-11-01 | 10.16 | $10.09 | 331237 |
| 2023-10-31 | 10.18 | $9.96 | 322739 |
| 2023-10-30 | 10.21 | $9.92 | 274600 |
| 2023-10-27 | 10.25 | $9.91 | 265343 |
| 2023-10-26 | 10.29 | $10.12 | 303800 |
| 2023-10-25 | 10.31 | $9.99 | 216500 |
| 2023-10-24 | 10.35 | $10.05 | 223500 |
| 2023-10-23 | 10.38 | $9.91 | 324131 |
| 2023-10-20 | 10.42 | $10.18 | 288400 |
| 2023-10-19 | 10.45 | $10.28 | 293600 |
| 2023-10-18 | 10.47 | $10.34 | 356700 |
| 2023-10-17 | 10.48 | $10.62 | 282758 |
| 2023-10-16 | 10.47 | $10.50 | 287300 |
| 2023-10-13 | 10.48 | $10.35 | 278100 |
| 2023-10-12 | 10.51 | $10.70 | 277304 |
| 2023-10-11 | 10.50 | $10.85 | 255200 |
| 2023-10-10 | 10.49 | $10.57 | 174900 |
| 2023-10-09 | 10.50 | $10.60 | 339500 |
| 2023-10-06 | 10.51 | $10.44 | 412704 |
| 2023-10-05 | 10.55 | $10.41 | 410541 |
| 2023-10-04 | 10.59 | $10.18 | 466800 |
| 2023-10-03 | 10.66 | $10.08 | 513007 |
| 2023-10-02 | 10.74 | $10.27 | 626200 |
| 2023-09-29 | 10.81 | $10.24 | 1.1M |
| 2023-09-28 | 10.89 | $10.25 | 639540 |
| 2023-09-27 | 10.97 | $10.19 | 449800 |
| 2023-09-26 | 11.07 | $10.28 | 304212 |
| 2023-09-25 | 11.16 | $10.73 | 204635 |
| 2023-09-22 | 11.21 | $10.81 | 206138 |
| 2023-09-21 | 11.26 | $10.86 | 170000 |
| 2023-09-20 | 11.30 | $11.20 | 219508 |
| 2023-09-19 | 11.32 | $11.24 | 159749 |
| 2023-09-18 | 11.32 | $11.21 | 189316 |
| 2023-09-15 | 11.34 | $11.32 | 1.2M |
| 2023-09-14 | 11.34 | $11.49 | 156900 |
| 2023-09-13 | 11.32 | $11.24 | 178142 |
| 2023-09-12 | 11.33 | $11.32 | 148541 |
| 2023-09-11 | 11.33 | $11.35 | 264100 |
| 2023-09-08 | 11.34 | $11.21 | 159600 |
| 2023-09-07 | 11.35 | $11.24 | 291800 |
| 2023-09-06 | 11.38 | $11.27 | 243109 |
| 2023-09-05 | 11.40 | $11.20 | 311900 |
| 2023-09-01 | 11.43 | $11.45 | 161900 |
| 2023-08-31 | 11.44 | $11.39 | 265301 |
| 2023-08-30 | 11.46 | $11.62 | 165150 |
| 2023-08-29 | 11.46 | $11.52 | 140131 |
| 2023-08-28 | 11.47 | $11.35 | 118113 |
| 2023-08-25 | 11.51 | $11.29 | 103800 |
| 2023-08-24 | 11.55 | $11.31 | 195500 |
| 2023-08-23 | 11.59 | $11.43 | 167044 |
| 2023-08-22 | 11.63 | $11.15 | 162942 |
| 2023-08-21 | 11.70 | $11.09 | 184800 |
| 2023-08-18 | 11.78 | $11.34 | 224941 |
| 2023-08-17 | 11.84 | $11.26 | 199300 |
| 2023-08-16 | 11.91 | $11.46 | 159500 |
| 2023-08-15 | 11.97 | $11.47 | 202433 |
| 2023-08-14 | 12.03 | $11.63 | 211020 |
| 2023-08-11 | 12.08 | $11.88 | 259600 |
| 2023-08-10 | 12.10 | $11.95 | 134400 |
| 2023-08-09 | 12.13 | $12.05 | 161219 |
| 2023-08-08 | 12.14 | $11.97 | 186924 |
| 2023-08-07 | 12.17 | $12.18 | 200341 |
| 2023-08-04 | 12.17 | $12.02 | 167331 |
| 2023-08-03 | 12.19 | $12.05 | 216500 |
| 2023-08-02 | 12.21 | $11.92 | 226000 |
| 2023-08-01 | 12.23 | $12.12 | 279649 |
| 2023-07-31 | 12.24 | $12.42 | 567219 |
| 2023-07-28 | 12.21 | $12.20 | 351900 |
| 2023-07-27 | 12.21 | $11.94 | 189800 |
| 2023-07-26 | 12.22 | $12.23 | 127103 |
| 2023-07-25 | 12.21 | $12.27 | 223300 |
| 2023-07-24 | 12.19 | $12.20 | 249103 |
| 2023-07-21 | 12.17 | $11.99 | 273720 |
| 2023-07-20 | 12.17 | $12.39 | 184600 |
| 2023-07-19 | 12.13 | $12.48 | 177035 |
| 2023-07-18 | 12.08 | $12.35 | 235732 |
| 2023-07-17 | 12.04 | $12.27 | 206300 |
| 2023-07-14 | 12.01 | $12.36 | 168923 |
| 2023-07-13 | 11.97 | $12.39 | 239100 |
| 2023-07-12 | 11.93 | $12.44 | 286825 |
| 2023-07-11 | 11.87 | $12.36 | 196200 |
| 2023-07-10 | 11.83 | $12.13 | 238922 |
| 2023-07-07 | 11.80 | $11.89 | 250301 |
| 2023-07-06 | 11.79 | $11.83 | 322737 |
| 2023-07-05 | 11.79 | $11.85 | 392026 |
| 2023-07-03 | 11.79 | $11.83 | 153836 |
| 2023-06-30 | 11.78 | $11.68 | 414406 |
| 2023-06-29 | 11.79 | $11.67 | 191800 |
| 2023-06-28 | 11.79 | $11.52 | 230300 |
| 2023-06-27 | 11.81 | $11.61 | 236300 |
| 2023-06-26 | 11.81 | $11.73 | 378700 |
| 2023-06-23 | 11.80 | $11.47 | 563300 |
| 2023-06-22 | 11.81 | $11.69 | 216021 |
| 2023-06-21 | 11.81 | $11.91 | 205836 |
| 2023-06-20 | 11.77 | $12.16 | 246831 |
| 2023-06-16 | 11.72 | $12.25 | 746300 |
| 2023-06-15 | 11.64 | $12.35 | 492191 |
| 2023-06-14 | 11.56 | $11.97 | 316434 |
| 2023-06-13 | 11.50 | $11.86 | 481100 |
| 2023-06-12 | 11.46 | $11.80 | 164846 |
| 2023-06-09 | 11.41 | $11.81 | 152300 |
| 2023-06-08 | 11.37 | $11.83 | 213225 |
| 2023-06-07 | 11.32 | $11.90 | 326121 |
| 2023-06-06 | 11.26 | $11.52 | 309428 |
| 2023-06-05 | 11.25 | $11.25 | 273949 |
| 2023-06-02 | 11.26 | $11.45 | 274100 |
| 2023-06-01 | 11.26 | $11.05 | 261346 |
| 2023-05-31 | 11.29 | $11.04 | 509000 |
| 2023-05-30 | 11.34 | $11.14 | 238400 |
| 2023-05-26 | 11.37 | $11.17 | 238400 |
| 2023-05-25 | 11.41 | $11.00 | 204834 |
| 2023-05-24 | 11.46 | $11.07 | 227800 |
| 2023-05-23 | 11.51 | $11.39 | 330405 |
| 2023-05-22 | 11.53 | $11.55 | 307030 |
| 2023-05-19 | 11.54 | $11.39 | 336400 |
| 2023-05-18 | 11.56 | $11.42 | 326255 |
| 2023-05-17 | 11.58 | $11.22 | 433800 |
| 2023-05-16 | 11.62 | $11.04 | 238342 |
| 2023-05-15 | 11.69 | $11.39 | 227334 |
| 2023-05-12 | 11.72 | $11.43 | 200003 |
| 2023-05-11 | 11.75 | $11.39 | 357110 |
| 2023-05-10 | 11.79 | $11.52 | 612900 |
| 2023-05-09 | 11.82 | $11.66 | 488500 |
| 2023-05-08 | 11.83 | $12.24 | 493442 |
| 2023-05-05 | 11.79 | $12.36 | 544200 |
| 2023-05-04 | 11.74 | $11.87 | 278700 |
| 2023-05-03 | 11.73 | $11.71 | 451224 |
| 2023-05-02 | 11.74 | $11.74 | 508800 |
| 2023-05-01 | 11.74 | $11.73 | 282841 |
| 2023-04-28 | 11.75 | $11.72 | 253200 |
| 2023-04-27 | 11.76 | $11.57 | 171900 |
| 2023-04-26 | 11.78 | $11.41 | 174539 |
| 2023-04-25 | 11.81 | $11.56 | 199000 |
| 2023-04-24 | 11.83 | $11.68 | 198200 |
| 2023-04-21 | 11.84 | $11.78 | 228700 |
| 2023-04-20 | 11.84 | $11.86 | 223700 |
| 2023-04-19 | 11.82 | $11.95 | 195900 |
| 2023-04-18 | 11.79 | $11.85 | 244400 |
| 2023-04-17 | 11.77 | $12.01 | 188300 |
| 2023-04-14 | 11.74 | $11.75 | 400600 |
| 2023-04-13 | 11.73 | $11.73 | 495509 |
| 2023-04-12 | 11.72 | $11.86 | 218413 |
| 2023-04-11 | 11.70 | $12.00 | 334719 |
| 2023-04-10 | 11.67 | $12.07 | 311239 |
| 2023-04-06 | 11.63 | $12.04 | 381422 |
| 2023-04-05 | 11.60 | $11.76 | 430300 |
| 2023-04-04 | 11.59 | $11.69 | 250800 |
| 2023-04-03 | 11.60 | $11.86 | 356800 |
| 2023-03-31 | 11.60 | $11.81 | 419100 |
| 2023-03-30 | 11.60 | $11.55 | 216316 |
| 2023-03-29 | 11.64 | $11.53 | 345300 |
| 2023-03-28 | 11.68 | $11.41 | 589335 |
| 2023-03-27 | 11.75 | $11.39 | 433200 |
| 2023-03-24 | 11.82 | $11.27 | 397400 |
| 2023-03-23 | 11.91 | $10.92 | 379500 |
| 2023-03-22 | 12.04 | $11.16 | 476249 |
| 2023-03-21 | 12.17 | $11.77 | 570402 |
| 2023-03-20 | 12.23 | $11.65 | 550400 |
| 2023-03-17 | 12.32 | $11.53 | 1.2M |
| 2023-03-16 | 12.43 | $11.89 | 462212 |
| 2023-03-15 | 12.51 | $11.96 | 469205 |
| 2023-03-14 | 12.60 | $12.08 | 494126 |
| 2023-03-13 | 12.67 | $11.90 | 481200 |
| 2023-03-10 | 12.76 | $11.94 | 454217 |
| 2023-03-09 | 12.86 | $12.48 | 243600 |
| 2023-03-08 | 12.90 | $12.66 | 229458 |
| 2023-03-07 | 12.92 | $12.51 | 331417 |
| 2023-03-06 | 12.96 | $12.84 | 310326 |
| 2023-03-03 | 12.97 | $12.91 | 204600 |
| 2023-03-02 | 12.97 | $12.89 | 337300 |
| 2023-03-01 | 12.98 | $12.84 | 224116 |
| 2023-02-28 | 12.98 | $12.82 | 286837 |
| 2023-02-27 | 12.99 | $12.90 | 176223 |
| 2023-02-24 | 12.99 | $12.88 | 300300 |
| 2023-02-23 | 12.98 | $13.11 | 201300 |
| 2023-02-22 | 12.95 | $13.05 | 305316 |
| 2023-02-21 | 12.93 | $13.00 | 266542 |
| 2023-02-17 | 12.90 | $13.45 | 379900 |
| 2023-02-16 | 12.83 | $13.32 | 307303 |
| 2023-02-15 | 12.76 | $13.51 | 619145 |
| 2023-02-14 | 12.66 | $13.47 | 667200 |
| 2023-02-13 | 12.57 | $12.64 | 174444 |
| 2023-02-10 | 12.55 | $12.50 | 185500 |
| 2023-02-09 | 12.54 | $12.44 | 177042 |
| 2023-02-08 | 12.54 | $12.61 | 128200 |
| 2023-02-07 | 12.52 | $12.71 | 275133 |
| 2023-02-06 | 12.48 | $12.77 | 165434 |
| 2023-02-03 | 12.43 | $12.87 | 307600 |
| 2023-02-02 | 12.36 | $12.88 | 237000 |
| 2023-02-01 | 12.29 | $12.60 | 299211 |
| 2023-01-31 | 12.23 | $12.68 | 280828 |
| 2023-01-30 | 12.17 | $12.38 | 148700 |
| 2023-01-27 | 12.13 | $12.50 | 151402 |
| 2023-01-26 | 12.07 | $12.37 | 125328 |
| 2023-01-25 | 12.02 | $12.38 | 178500 |
| 2023-01-24 | 11.97 | $12.22 | 263116 |
| 2023-01-23 | 11.93 | $12.25 | 202917 |
| 2023-01-20 | 11.88 | $12.12 | 186300 |
| 2023-01-19 | 11.84 | $12.05 | 178502 |
| 2023-01-18 | 11.81 | $12.08 | 203000 |
| 2023-01-17 | 11.77 | $12.32 | 238739 |
| 2023-01-13 | 11.71 | $12.23 | 157500 |
| 2023-01-12 | 11.66 | $12.25 | 303506 |
| 2023-01-11 | 11.60 | $11.85 | 221500 |
| 2023-01-10 | 11.58 | $11.58 | 187624 |
| 2023-01-09 | 11.59 | $11.50 | 162400 |
| 2023-01-06 | 11.61 | $11.60 | 169615 |
| 2023-01-05 | 11.62 | $11.42 | 243100 |
| 2023-01-04 | 11.65 | $11.85 | 474900 |
| 2023-01-03 | 11.64 | $11.56 | 262525 |
| 2022-12-30 | 11.66 | $11.50 | 293550 |
| 2022-12-29 | 11.68 | $11.54 | 210500 |
| 2022-12-28 | 11.71 | $11.29 | 206000 |
| 2022-12-27 | 11.76 | $11.49 | 145900 |
| 2022-12-23 | 11.80 | $11.69 | 202018 |
| 2022-12-22 | 11.82 | $11.57 | 265321 |
| 2022-12-21 | 11.85 | $11.59 | 292537 |
| 2022-12-20 | 11.88 | $11.62 | 242300 |
| 2022-12-19 | 11.91 | $11.67 | 308302 |
| 2022-12-16 | 11.94 | $11.78 | 855603 |
| 2022-12-15 | 11.96 | $11.85 | 257904 |
| 2022-12-14 | 11.97 | $12.05 | 209000 |
| 2022-12-13 | 11.96 | $12.05 | 544141 |
| 2022-12-12 | 11.96 | $12.04 | 234300 |
| 2022-12-09 | 11.95 | $11.94 | 185200 |
| 2022-12-08 | 11.96 | $11.94 | 268006 |
| 2022-12-07 | 11.96 | $11.84 | 264047 |
| 2022-12-06 | 11.96 | $11.70 | 189116 |
| 2022-12-05 | 11.98 | $11.73 | 193500 |
| 2022-12-02 | 12.00 | $12.00 | 223400 |
| 2022-12-01 | 11.98 | $12.15 | 422806 |
| 2022-11-30 | 11.95 | $12.15 | 412300 |
| 2022-11-29 | 11.91 | $11.89 | 207600 |
| 2022-11-28 | 11.90 | $11.92 | 325100 |
| 2022-11-25 | 11.89 | $12.09 | 116900 |
| 2022-11-23 | 11.86 | $11.90 | 186600 |
| 2022-11-22 | 11.84 | $12.15 | 216700 |
| 2022-11-21 | 11.80 | $12.05 | 198428 |
| 2022-11-18 | 11.76 | $12.22 | 333500 |
| 2022-11-17 | 11.70 | $12.00 | 221500 |
| 2022-11-16 | 11.66 | $11.91 | 213305 |
| 2022-11-15 | 11.62 | $12.09 | 249715 |
| 2022-11-14 | 11.56 | $11.87 | 313707 |
| 2022-11-11 | 11.52 | $11.98 | 278417 |
| 2022-11-10 | 11.46 | $12.11 | 559336 |
| 2022-11-09 | 11.38 | $11.28 | 310400 |
| 2022-11-08 | 11.38 | $11.21 | 556234 |
| 2022-11-07 | 11.38 | $11.40 | 303300 |
| 2022-11-04 | 11.36 | $11.31 | 293700 |
| 2022-11-03 | 11.35 | $11.14 | 304600 |
| 2022-11-02 | 11.34 | $11.35 | 321438 |
| 2022-11-01 | 11.32 | $11.76 | 276804 |
| 2022-10-31 | 11.25 | $11.69 | 279143 |
| 2022-10-28 | 11.18 | $11.81 | 200117 |
| 2022-10-27 | 11.09 | $11.64 | 246905 |
| 2022-10-26 | 11.01 | $11.71 | 246200 |
| 2022-10-25 | 10.93 | $11.70 | 298300 |
| 2022-10-24 | 10.83 | $11.24 | 230100 |
| 2022-10-21 | 10.78 | $11.15 | 303700 |
| 2022-10-20 | 10.74 | $10.91 | 299100 |
| 2022-10-19 | 10.72 | $10.81 | 237843 |
| 2022-10-18 | 10.72 | $11.13 | 320600 |
| 2022-10-17 | 10.69 | $11.02 | 526546 |
| 2022-10-14 | 10.69 | $10.68 | 488421 |
| 2022-10-13 | 10.72 | $10.84 | 360525 |
| 2022-10-12 | 10.75 | $10.59 | 364400 |
| 2022-10-11 | 10.80 | $10.61 | 557900 |
| 2022-10-10 | 10.87 | $10.52 | 355600 |
| 2022-10-07 | 10.96 | $10.42 | 470300 |
| 2022-10-06 | 11.07 | $10.56 | 325524 |
| 2022-10-05 | 11.18 | $10.65 | 409105 |
| 2022-10-04 | 11.29 | $11.00 | 456300 |
| 2022-10-03 | 11.37 | $10.51 | 545400 |
| 2022-09-30 | 11.52 | $10.38 | 712313 |
| 2022-09-29 | 11.68 | $10.18 | 570885 |
| 2022-09-28 | 11.88 | $10.71 | 673227 |
| 2022-09-27 | 12.05 | $10.27 | 415800 |
| 2022-09-26 | 12.26 | $10.96 | 440600 |
| 2022-09-23 | 12.43 | $11.30 | 353321 |
| 2022-09-22 | 12.57 | $11.65 | 295246 |
| 2022-09-21 | 12.69 | $11.98 | 351349 |
| 2022-09-20 | 12.79 | $12.25 | 307600 |
| 2022-09-19 | 12.86 | $12.65 | 234100 |
| 2022-09-16 | 12.91 | $12.59 | 868605 |
| 2022-09-15 | 12.97 | $12.45 | 199800 |
| 2022-09-14 | 13.05 | $12.62 | 255700 |
| 2022-09-13 | 13.13 | $12.62 | 272040 |
| 2022-09-12 | 13.21 | $13.19 | 218300 |
| 2022-09-09 | 13.25 | $13.10 | 150400 |
| 2022-09-08 | 13.30 | $12.92 | 146900 |
| 2022-09-07 | 13.37 | $12.90 | 228719 |
| 2022-09-06 | 13.44 | $12.72 | 201023 |
| 2022-09-02 | 13.54 | $12.75 | 210112 |
| 2022-09-01 | 13.64 | $12.87 | 257400 |
| 2022-08-31 | 13.74 | $13.13 | 337216 |
| 2022-08-30 | 13.81 | $13.09 | 237120 |
| 2022-08-29 | 13.89 | $13.38 | 190700 |
| 2022-08-26 | 13.94 | $13.41 | 214100 |
| 2022-08-25 | 14.00 | $13.74 | 259100 |
| 2022-08-24 | 14.02 | $13.72 | 229020 |
| 2022-08-23 | 14.05 | $13.64 | 274500 |
| 2022-08-22 | 14.08 | $13.66 | 376119 |
| 2022-08-19 | 14.11 | $14.15 | 269500 |
| 2022-08-18 | 14.09 | $14.39 | 191600 |
| 2022-08-17 | 14.04 | $14.37 | 196500 |
| 2022-08-16 | 13.99 | $14.56 | 189800 |
| 2022-08-15 | 13.91 | $14.56 | 322600 |
| 2022-08-12 | 13.83 | $14.29 | 216300 |
| 2022-08-11 | 13.76 | $14.00 | 212200 |
| 2022-08-10 | 13.72 | $13.99 | 314100 |
| 2022-08-09 | 13.67 | $13.65 | 315918 |
| 2022-08-08 | 13.65 | $13.82 | 267800 |
| 2022-08-05 | 13.61 | $13.58 | 361211 |
| 2022-08-04 | 13.59 | $13.65 | 257524 |
| 2022-08-03 | 13.56 | $13.83 | 287300 |
| 2022-08-02 | 13.51 | $13.95 | 200436 |
| 2022-08-01 | 13.44 | $14.09 | 311400 |
| 2022-07-29 | 13.36 | $14.18 | 494017 |
| 2022-07-28 | 13.26 | $13.96 | 208535 |
| 2022-07-27 | 13.17 | $13.52 | 180622 |
| 2022-07-26 | 13.13 | $13.41 | 208800 |
| 2022-07-25 | 13.09 | $13.32 | 300117 |
| 2022-07-22 | 13.06 | $13.36 | 208021 |
| 2022-07-21 | 13.02 | $13.49 | 217123 |
| 2022-07-20 | 12.97 | $13.41 | 176800 |
| 2022-07-19 | 12.93 | $13.39 | 249700 |
| 2022-07-18 | 12.88 | $12.97 | 171100 |
| 2022-07-15 | 12.87 | $12.96 | 374843 |
| 2022-07-14 | 12.86 | $12.52 | 184800 |
| 2022-07-13 | 12.90 | $12.63 | 229700 |
| 2022-07-12 | 12.92 | $12.84 | 170034 |
| 2022-07-11 | 12.93 | $12.80 | 168100 |
| 2022-07-08 | 12.94 | $12.86 | 150400 |
| 2022-07-07 | 12.96 | $13.02 | 166200 |
| 2022-07-06 | 12.96 | $13.02 | 325848 |
| 2022-07-05 | 12.97 | $13.08 | 394700 |
| 2022-07-01 | 12.98 | $13.07 | 377315 |
| 2022-06-30 | 12.99 | $12.84 | 440400 |
| 2022-06-29 | 13.03 | $12.85 | 342201 |
| 2022-06-28 | 13.08 | $12.88 | 288041 |
| 2022-06-27 | 13.12 | $13.11 | 342648 |
| 2022-06-24 | 13.15 | $13.21 | 614200 |
| 2022-06-23 | 13.16 | $12.96 | 226600 |
| 2022-06-22 | 13.21 | $12.76 | 282300 |
| 2022-06-21 | 13.28 | $12.81 | 328541 |
| 2022-06-17 | 13.34 | $12.65 | 476400 |
| 2022-06-16 | 13.42 | $12.48 | 291800 |
| 2022-06-15 | 13.52 | $12.93 | 338700 |
| 2022-06-14 | 13.58 | $12.77 | 358118 |
| 2022-06-13 | 13.65 | $12.85 | 420314 |
| 2022-06-10 | 13.72 | $13.52 | 313720 |
| 2022-06-09 | 13.72 | $13.64 | 239700 |
| 2022-06-08 | 13.70 | $13.93 | 303800 |
| 2022-06-07 | 13.65 | $14.13 | 246400 |
| 2022-06-06 | 13.57 | $13.84 | 191847 |
| 2022-06-03 | 13.52 | $13.91 | 333200 |
| 2022-06-02 | 13.46 | $14.03 | 374500 |
| 2022-06-01 | 13.39 | $13.80 | 313900 |
| 2022-05-31 | 13.33 | $13.78 | 595513 |
| 2022-05-27 | 13.28 | $13.90 | 253129 |
| 2022-05-26 | 13.21 | $13.68 | 326900 |
| 2022-05-25 | 13.17 | $13.67 | 402700 |
| 2022-05-24 | 13.13 | $13.46 | 277222 |
| 2022-05-23 | 13.11 | $13.29 | 320332 |
| 2022-05-20 | 13.11 | $13.10 | 600142 |
| 2022-05-19 | 13.14 | $13.05 | 498300 |
| 2022-05-18 | 13.18 | $13.17 | 454624 |
| 2022-05-17 | 13.21 | $13.39 | 294000 |
| 2022-05-16 | 13.23 | $13.06 | 519000 |
| 2022-05-13 | 13.29 | $13.11 | 506528 |
| 2022-05-12 | 13.35 | $12.50 | 541035 |
| 2022-05-11 | 13.47 | $12.42 | 439900 |
| 2022-05-10 | 13.61 | $12.46 | 504200 |
| 2022-05-09 | 13.76 | $12.71 | 509337 |
| 2022-05-06 | 13.88 | $13.34 | 825946 |
| 2022-05-05 | 13.96 | $13.51 | 503507 |
| 2022-05-04 | 14.02 | $13.74 | 1.1M |
| 2022-05-03 | 14.06 | $13.44 | 1.7M |
| 2022-05-02 | 14.14 | $13.27 | 1.0M |
| 2022-04-29 | 14.24 | $13.55 | 396800 |
| 2022-04-28 | 14.32 | $14.13 | 199906 |
| 2022-04-27 | 14.35 | $13.89 | 436740 |
| 2022-04-26 | 14.40 | $14.16 | 485223 |
| 2022-04-25 | 14.43 | $14.39 | 465323 |
| 2022-04-22 | 14.44 | $14.43 | 359737 |
| 2022-04-21 | 14.45 | $14.70 | 426100 |
| 2022-04-20 | 14.43 | $14.69 | 385340 |
| 2022-04-19 | 14.41 | $14.47 | 546744 |
| 2022-04-18 | 14.41 | $14.15 | 388122 |
| 2022-04-14 | 14.45 | $14.23 | 374303 |
| 2022-04-13 | 14.48 | $14.36 | 417214 |
| 2022-04-12 | 14.51 | $14.22 | 477555 |
| 2022-04-11 | 14.55 | $14.16 | 568800 |
| 2022-04-08 | 14.59 | $14.21 | 453327 |
| 2022-04-07 | 14.64 | $14.34 | 632231 |
| 2022-04-06 | 14.68 | $14.49 | 698800 |
| 2022-04-05 | 14.70 | $14.50 | 443600 |
| 2022-04-04 | 14.73 | $14.79 | 461027 |
| 2022-04-01 | 14.73 | $14.86 | 586533 |
| 2022-03-31 | 14.72 | $14.60 | 623500 |
| 2022-03-30 | 14.74 | $14.65 | 657800 |
| 2022-03-29 | 14.75 | $14.83 | 878729 |
| 2022-03-28 | 14.74 | $14.60 | 441700 |
| 2022-03-25 | 14.76 | $14.63 | 621711 |
| 2022-03-24 | 14.78 | $14.44 | 404000 |
| 2022-03-23 | 14.81 | $14.41 | 608226 |
| 2022-03-22 | 14.84 | $14.72 | 622345 |
| 2022-03-21 | 14.84 | $14.95 | 445900 |
| 2022-03-18 | 14.82 | $14.85 | 2.7M |
| 2022-03-17 | 14.81 | $15.04 | 365800 |
| 2022-03-16 | 14.77 | $14.92 | 624506 |
| 2022-03-15 | 14.74 | $14.83 | 383600 |
| 2022-03-14 | 14.72 | $14.83 | 356113 |
| 2022-03-11 | 14.69 | $14.82 | 413100 |
| 2022-03-10 | 14.65 | $14.91 | 599433 |
| 2022-03-09 | 14.61 | $14.86 | 519634 |
| 2022-03-08 | 14.56 | $14.79 | 496800 |
| 2022-03-07 | 14.51 | $14.75 | 497100 |
| 2022-03-04 | 14.46 | $14.94 | 363300 |
| 2022-03-03 | 14.39 | $14.88 | 329200 |
| 2022-03-02 | 14.32 | $14.86 | 400234 |
| 2022-03-01 | 14.24 | $14.53 | 402000 |
| 2022-02-28 | 14.20 | $14.68 | 538247 |
| 2022-02-25 | 14.13 | $14.66 | 511600 |
| 2022-02-24 | 14.06 | $14.30 | 611549 |
| 2022-02-23 | 14.02 | $14.13 | 404900 |
| 2022-02-22 | 14.00 | $14.29 | 621700 |
| 2022-02-18 | 13.96 | $14.25 | 1.3M |
| 2022-02-17 | 13.91 | $14.49 | 475820 |
| 2022-02-16 | 13.84 | $14.47 | 699200 |
| 2022-02-15 | 13.78 | $14.24 | 698200 |
| 2022-02-14 | 13.73 | $13.85 | 770300 |
| 2022-02-11 | 13.72 | $13.76 | 485400 |
| 2022-02-10 | 13.73 | $13.63 | 631734 |
| 2022-02-09 | 13.75 | $13.85 | 333600 |
| 2022-02-08 | 13.75 | $13.67 | 521400 |
| 2022-02-07 | 13.77 | $13.66 | 278246 |
| 2022-02-04 | 13.80 | $13.54 | 245327 |
| 2022-02-03 | 13.85 | $13.70 | 416400 |
| 2022-02-02 | 13.89 | $13.94 | 533103 |
| 2022-02-01 | 13.92 | $13.89 | 825013 |
| 2022-01-31 | 13.96 | $14.03 | 796200 |
| 2022-01-28 | 13.99 | $13.66 | 663400 |
| 2022-01-27 | 14.07 | $13.31 | 364800 |
| 2022-01-26 | 14.19 | $13.50 | 380800 |
| 2022-01-25 | 14.29 | $13.69 | 307313 |
| 2022-01-24 | 14.39 | $13.66 | 417432 |
| 2022-01-21 | 14.50 | $13.63 | 633011 |
| 2022-01-20 | 14.61 | $13.65 | 555200 |
| 2022-01-19 | 14.73 | $14.17 | 368700 |
| 2022-01-18 | 14.81 | $14.29 | 843400 |
| 2022-01-14 | 14.87 | $14.28 | 392841 |
| 2022-01-13 | 14.93 | $14.31 | 412606 |
| 2022-01-12 | 15.00 | $14.26 | 465600 |
| 2022-01-11 | 15.07 | $14.30 | 450814 |
| 2022-01-10 | 15.14 | $14.49 | 1.1M |
| 2022-01-07 | 15.19 | $14.97 | 2.7M |
| 2022-01-06 | 15.20 | $15.58 | 376000 |
| 2022-01-05 | 15.15 | $15.38 | 287117 |
| 2022-01-04 | 15.11 | $15.72 | 409500 |
| 2022-01-03 | 15.04 | $15.43 | 862066 |
| 2021-12-31 | 14.99 | $15.22 | 150732 |
| 2021-12-30 | 14.95 | $15.19 | 695200 |
| 2021-12-29 | 14.91 | $15.17 | 229831 |
| 2021-12-28 | 14.87 | $15.09 | 213400 |
| 2021-12-27 | 14.83 | $15.33 | 250117 |
| 2021-12-23 | 14.76 | $15.14 | 256614 |
| 2021-12-22 | 14.71 | $15.22 | 803500 |
| 2021-12-21 | 14.65 | $14.90 | 706223 |
| 2021-12-20 | 14.62 | $14.49 | 416102 |
| 2021-12-17 | 14.63 | $14.40 | 2.4M |
| 2021-12-16 | 14.65 | $14.64 | 609316 |
| 2021-12-15 | 14.65 | $14.73 | 552100 |
| 2021-12-14 | 14.64 | $14.61 | 637103 |
| 2021-12-13 | 14.64 | $14.97 | 348702 |
| 2021-12-10 | 14.61 | $14.83 | 188310 |
| 2021-12-09 | 14.59 | $14.85 | 220717 |
| 2021-12-08 | 14.58 | $15.09 | 193800 |
| 2021-12-07 | 14.54 | $14.94 | 306738 |
| 2021-12-06 | 14.52 | $14.79 | 265849 |
| 2021-12-03 | 14.51 | $14.22 | 279551 |
| 2021-12-02 | 14.56 | $14.26 | 274400 |
| 2021-12-01 | 14.62 | $13.82 | 258101 |
| 2021-11-30 | 14.72 | $13.95 | 364000 |
| 2021-11-29 | 14.80 | $14.28 | 272000 |
| 2021-11-26 | 14.85 | $14.37 | 225200 |
| 2021-11-24 | 14.90 | $14.99 | 169513 |
| 2021-11-23 | 14.87 | $14.73 | 198318 |
| 2021-11-22 | 14.86 | $14.81 | 219400 |
| 2021-11-19 | 14.84 | $14.70 | 165800 |
| 2021-11-18 | 14.82 | $14.80 | 196200 |
| 2021-11-17 | 14.79 | $14.63 | 218700 |
| 2021-11-16 | 14.76 | $14.66 | 220300 |
| 2021-11-15 | 14.73 | $14.99 | 178700 |
| 2021-11-12 | 14.66 | $14.88 | 285900 |
| 2021-11-11 | 14.59 | $15.35 | 110049 |
| 2021-11-10 | 14.47 | $15.38 | 177900 |
| 2021-11-09 | 14.34 | $15.24 | 172718 |
| 2021-11-08 | 14.22 | $15.29 | 272500 |
| 2021-11-05 | 14.08 | $15.55 | 318900 |
| 2021-11-04 | 13.91 | $14.95 | 551715 |
| 2021-11-03 | 13.79 | $14.97 | 424100 |
| 2021-11-02 | 13.65 | $14.52 | 279000 |
| 2021-11-01 | 13.56 | $14.06 | 364200 |
| 2021-10-29 | 13.51 | $13.71 | 352018 |
| 2021-10-28 | 13.49 | $13.70 | 172000 |
| 2021-10-27 | 13.47 | $13.50 | 292900 |
| 2021-10-26 | 13.47 | $13.40 | 485200 |
| 2021-10-25 | 13.48 | $13.16 | 396400 |
| 2021-10-22 | 13.52 | $13.35 | 214343 |
| 2021-10-21 | 13.53 | $13.35 | 125814 |
| 2021-10-20 | 13.55 | $13.50 | 184245 |
| 2021-10-19 | 13.55 | $13.42 | 138328 |
| 2021-10-18 | 13.56 | $13.63 | 198500 |
| 2021-10-15 | 13.55 | $13.58 | 192700 |
| 2021-10-14 | 13.54 | $13.70 | 158500 |
| 2021-10-13 | 13.52 | $13.65 | 134900 |
| 2021-10-12 | 13.50 | $13.70 | 144300 |
| 2021-10-11 | 13.47 | $13.46 | 169500 |
| 2021-10-08 | 13.46 | $13.54 | 102200 |
| 2021-10-07 | 13.45 | $13.57 | 196221 |
| 2021-10-06 | 13.43 | $13.41 | 218241 |
| 2021-10-05 | 13.42 | $13.41 | 280200 |
| 2021-10-04 | 13.42 | $13.74 | 194200 |
| 2021-10-01 | 13.38 | $13.54 | 233200 |
| 2021-09-30 | 13.36 | $13.37 | 183700 |
| 2021-09-29 | 13.36 | $13.51 | 101800 |
| 2021-09-28 | 13.35 | $13.40 | 193526 |
| 2021-09-27 | 13.34 | $13.53 | 215300 |
| 2021-09-24 | 13.32 | $13.45 | 178400 |
| 2021-09-23 | 13.31 | $13.52 | 140000 |
| 2021-09-22 | 13.29 | $13.55 | 249100 |
| 2021-09-21 | 13.26 | $13.20 | 157900 |
| 2021-09-20 | 13.27 | $13.16 | 336900 |
| 2021-09-17 | 13.28 | $13.19 | 678822 |
| 2021-09-16 | 13.28 | $13.24 | 174447 |
| 2021-09-15 | 13.28 | $13.27 | 260100 |
| 2021-09-14 | 13.28 | $13.12 | 149900 |
| 2021-09-13 | 13.29 | $13.15 | 192500 |
| 2021-09-10 | 13.29 | $12.98 | 107827 |
| 2021-09-09 | 13.32 | $13.22 | 137300 |
| 2021-09-08 | 13.32 | $13.54 | 124316 |
| 2021-09-07 | 13.29 | $13.56 | 111131 |
| 2021-09-03 | 13.25 | $13.65 | 173400 |
| 2021-09-02 | 13.21 | $13.50 | 180602 |
| 2021-09-01 | 13.17 | $13.41 | 249800 |
| 2021-08-31 | 13.15 | $13.43 | 308100 |
| 2021-08-30 | 13.11 | $13.37 | 123100 |
| 2021-08-27 | 13.09 | $13.38 | 210800 |
| 2021-08-26 | 13.05 | $13.00 | 136200 |
| 2021-08-25 | 13.06 | $13.07 | 153700 |
| 2021-08-24 | 13.06 | $12.99 | 133600 |
| 2021-08-23 | 13.07 | $13.07 | 114300 |
| 2021-08-20 | 13.07 | $13.03 | 148700 |
| 2021-08-19 | 13.07 | $12.84 | 137500 |
| 2021-08-18 | 13.10 | $12.98 | 180417 |
| 2021-08-17 | 13.11 | $12.94 | 195048 |
| 2021-08-16 | 13.13 | $13.15 | 197336 |
| 2021-08-13 | 13.12 | $13.50 | 200400 |
| 2021-08-12 | 13.09 | $13.15 | 206927 |
| 2021-08-11 | 13.08 | $13.17 | 114500 |
| 2021-08-10 | 13.08 | $13.05 | 144411 |
| 2021-08-09 | 13.09 | $13.04 | 86444 |
| 2021-08-06 | 13.10 | $13.20 | 176605 |
| 2021-08-05 | 13.10 | $13.13 | 174111 |
| 2021-08-04 | 13.10 | $12.78 | 209142 |
| 2021-08-03 | 13.15 | $13.04 | 256900 |
| 2021-08-02 | 13.17 | $12.92 | 184036 |
| 2021-07-30 | 13.20 | $13.00 | 248100 |
| 2021-07-29 | 13.22 | $13.16 | 284800 |
| 2021-07-28 | 13.23 | $13.05 | 163246 |
| 2021-07-27 | 13.26 | $13.25 | 199209 |
| 2021-07-26 | 13.26 | $13.29 | 120609 |
| 2021-07-23 | 13.27 | $13.17 | 103842 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
7.05
2026-07-02
Close Price
$7.11
Vol: 745762
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
5.33
Average
10.68
Maximum
15.43
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-02 | 7.05 | $7.11 | 745762 |
| 2026-07-01 | 7.02 | $6.99 | 860273 |
| 2026-06-30 | 7.01 | $7.08 | 823237 |
| 2026-06-29 | 6.98 | $7.18 | 839765 |
| 2026-06-26 | 6.92 | $7.12 | 1.7M |
| 2026-06-25 | 6.87 | $6.94 | 983570 |
| 2026-06-24 | 6.84 | $6.80 | 864336 |
| 2026-06-23 | 6.83 | $6.81 | 1.2M |
| 2026-06-22 | 6.83 | $6.75 | 837629 |
| 2026-06-18 | 6.83 | $6.67 | 1.4M |
| 2026-06-17 | 6.86 | $6.60 | 982399 |
| 2026-06-16 | 6.90 | $6.74 | 747139 |
| 2026-06-15 | 6.91 | $6.79 | 755373 |
| 2026-06-12 | 6.92 | $6.88 | 570856 |
| 2026-06-11 | 6.91 | $6.85 | 712960 |
| 2026-06-10 | 6.90 | $6.85 | 962916 |
| 2026-06-09 | 6.89 | $6.85 | 827357 |
| 2026-06-08 | 6.87 | $6.77 | 556971 |
| 2026-06-05 | 6.87 | $6.72 | 529048 |
| 2026-06-04 | 6.88 | $6.78 | 628477 |
| 2026-06-03 | 6.87 | $6.69 | 1.0M |
| 2026-06-02 | 6.89 | $6.76 | 687446 |
| 2026-06-01 | 6.89 | $6.80 | 1.4M |
| 2026-05-29 | 6.88 | $6.81 | 3.4M |
| 2026-05-28 | 6.86 | $6.82 | 877082 |
| 2026-05-27 | 6.84 | $6.83 | 1.4M |
| 2026-05-26 | 6.81 | $6.91 | 976246 |
| 2026-05-22 | 6.75 | $6.92 | 1.1M |
| 2026-05-21 | 6.69 | $6.86 | 1.4M |
| 2026-05-20 | 6.62 | $6.80 | 948204 |
| 2026-05-19 | 6.56 | $6.60 | 1.3M |
| 2026-05-18 | 6.52 | $6.62 | 1.0M |
| 2026-05-15 | 6.48 | $6.49 | 1.0M |
| 2026-05-14 | 6.45 | $6.55 | 1.1M |
| 2026-05-13 | 6.41 | $6.43 | 1.0M |
| 2026-05-12 | 6.38 | $6.50 | 1.1M |
| 2026-05-11 | 6.34 | $6.48 | 848548 |
| 2026-05-08 | 6.29 | $6.37 | 646359 |
| 2026-05-07 | 6.25 | $6.40 | 618205 |
| 2026-05-06 | 6.20 | $6.47 | 698726 |
| 2026-05-05 | 6.13 | $6.44 | 1.3M |
| 2026-05-04 | 6.05 | $5.98 | 658564 |
| 2026-05-01 | 6.05 | $6.08 | 634376 |
| 2026-04-30 | 6.03 | $6.09 | 855837 |
| 2026-04-29 | 6.01 | $6.02 | 684763 |
| 2026-04-28 | 6.00 | $6.19 | 751365 |
| 2026-04-27 | 5.95 | $6.07 | 493228 |
| 2026-04-24 | 5.92 | $6.04 | 646815 |
| 2026-04-23 | 5.89 | $6.00 | 512447 |
| 2026-04-22 | 5.86 | $6.02 | 594606 |
| 2026-04-21 | 5.82 | $6.03 | 667822 |
| 2026-04-20 | 5.78 | $6.14 | 965941 |
| 2026-04-17 | 5.70 | $6.05 | 782730 |
| 2026-04-16 | 5.63 | $5.95 | 452944 |
| 2026-04-15 | 5.57 | $5.87 | 618271 |
| 2026-04-14 | 5.52 | $5.78 | 582854 |
| 2026-04-13 | 5.48 | $5.68 | 650533 |
| 2026-04-10 | 5.46 | $5.65 | 774940 |
| 2026-04-09 | 5.44 | $5.68 | 850486 |
| 2026-04-08 | 5.41 | $5.67 | 678563 |
| 2026-04-07 | 5.38 | $5.54 | 694589 |
| 2026-04-06 | 5.38 | $5.59 | 681716 |
| 2026-04-02 | 5.36 | $5.67 | 1.9M |
| 2026-04-01 | 5.33 | $5.40 | 804507 |
| 2026-03-31 | 5.35 | $5.50 | 1.5M |
| 2026-03-30 | 5.36 | $5.27 | 1.0M |
| 2026-03-27 | 5.41 | $5.15 | 1.3M |
| 2026-03-26 | 5.51 | $5.33 | 1.5M |
| 2026-03-25 | 5.58 | $5.49 | 2.6M |
| 2026-03-24 | 5.63 | $5.61 | 1.9M |
| 2026-03-23 | 5.66 | $5.61 | 2.6M |
| 2026-03-20 | 5.71 | $5.71 | 16.7M |
| 2026-03-19 | 5.74 | $6.02 | 2.3M |
| 2026-03-18 | 5.71 | $5.89 | 1.9M |
| 2026-03-17 | 5.70 | $5.69 | 1.1M |
| 2026-03-16 | 5.74 | $5.63 | 1.4M |
| 2026-03-13 | 5.80 | $5.47 | 1.9M |
| 2026-03-12 | 5.90 | $5.71 | 1.4M |
| 2026-03-11 | 5.97 | $5.72 | 1.9M |
| 2026-03-10 | 6.06 | $5.85 | 1.6M |
| 2026-03-09 | 6.13 | $5.94 | 2.7M |
| 2026-03-06 | 6.19 | $6.22 | 825254 |
| 2026-03-05 | 6.20 | $6.41 | 943522 |
| 2026-03-04 | 6.18 | $6.36 | 1.1M |
| 2026-03-03 | 6.17 | $6.21 | 1.2M |
| 2026-03-02 | 6.19 | $6.28 | 746938 |
| 2026-02-27 | 6.19 | $6.25 | 1.8M |
| 2026-02-26 | 6.21 | $6.22 | 1.8M |
| 2026-02-25 | 6.24 | $5.95 | 2.1M |
| 2026-02-24 | 6.32 | $5.94 | 2.6M |
| 2026-02-23 | 6.43 | $5.96 | 2.2M |
| 2026-02-20 | 6.55 | $6.11 | 3.4M |
| 2026-02-19 | 6.66 | $6.15 | 2.3M |
| 2026-02-18 | 6.78 | $6.16 | 3.1M |
| 2026-02-17 | 6.91 | $6.34 | 4.7M |
| 2026-02-13 | 7.03 | $6.89 | 454426 |
| 2026-02-12 | 7.05 | $6.83 | 785325 |
| 2026-02-11 | 7.09 | $6.96 | 741400 |
| 2026-02-10 | 7.11 | $7.20 | 631661 |
| 2026-02-09 | 7.07 | $7.25 | 506431 |
| 2026-02-06 | 7.02 | $7.18 | 810800 |
| 2026-02-05 | 6.98 | $7.06 | 685300 |
| 2026-02-04 | 6.96 | $7.03 | 678623 |
| 2026-02-03 | 6.93 | $6.85 | 858500 |
| 2026-02-02 | 6.94 | $6.91 | 893228 |
| 2026-01-30 | 6.94 | $6.97 | 980370 |
| 2026-01-29 | 6.93 | $6.91 | 999300 |
| 2026-01-28 | 6.92 | $6.80 | 896654 |
| 2026-01-27 | 6.94 | $6.85 | 1.1M |
| 2026-01-26 | 6.95 | $6.87 | 1.0M |
| 2026-01-23 | 6.96 | $6.89 | 445103 |
| 2026-01-22 | 6.96 | $6.95 | 456610 |
| 2026-01-21 | 6.95 | $7.00 | 576962 |
| 2026-01-20 | 6.93 | $6.85 | 734930 |
| 2026-01-16 | 6.93 | $7.06 | 678224 |
| 2026-01-15 | 6.89 | $7.05 | 910600 |
| 2026-01-14 | 6.85 | $7.04 | 535823 |
| 2026-01-13 | 6.80 | $6.88 | 469300 |
| 2026-01-12 | 6.78 | $6.93 | 530347 |
| 2026-01-09 | 6.74 | $6.85 | 556781 |
| 2026-01-08 | 6.71 | $6.79 | 588823 |
| 2026-01-07 | 6.69 | $6.63 | 593903 |
| 2026-01-06 | 6.70 | $6.69 | 692715 |
| 2026-01-05 | 6.70 | $6.61 | 544936 |
| 2026-01-02 | 6.71 | $6.64 | 742309 |
| 2025-12-31 | 6.73 | $6.62 | 1.4M |
| 2025-12-30 | 6.74 | $6.70 | 1.0M |
| 2025-12-29 | 6.75 | $6.69 | 1.0M |
| 2025-12-26 | 6.75 | $6.61 | 537100 |
| 2025-12-24 | 6.77 | $6.58 | 491607 |
| 2025-12-23 | 6.80 | $6.58 | 783219 |
| 2025-12-22 | 6.84 | $6.63 | 996924 |
| 2025-12-19 | 6.87 | $6.75 | 1.8M |
| 2025-12-18 | 6.88 | $6.88 | 611300 |
| 2025-12-17 | 6.86 | $6.98 | 968218 |
| 2025-12-16 | 6.82 | $7.04 | 673135 |
| 2025-12-15 | 6.76 | $6.98 | 713215 |
| 2025-12-12 | 6.70 | $6.94 | 616546 |
| 2025-12-11 | 6.64 | $6.87 | 900900 |
| 2025-12-10 | 6.58 | $6.90 | 953100 |
| 2025-12-09 | 6.51 | $6.76 | 1.3M |
| 2025-12-08 | 6.45 | $6.67 | 1.8M |
| 2025-12-05 | 6.40 | $6.46 | 513100 |
| 2025-12-04 | 6.39 | $6.49 | 1.2M |
| 2025-12-03 | 6.38 | $6.54 | 1.3M |
| 2025-12-02 | 6.35 | $6.56 | 1.3M |
| 2025-12-01 | 6.31 | $6.66 | 1.7M |
| 2025-11-28 | 6.24 | $6.57 | 622600 |
| 2025-11-26 | 6.19 | $6.46 | 1.1M |
| 2025-11-25 | 6.15 | $6.41 | 1.5M |
| 2025-11-24 | 6.11 | $6.19 | 1.2M |
| 2025-11-21 | 6.12 | $6.27 | 991200 |
| 2025-11-20 | 6.11 | $6.03 | 931448 |
| 2025-11-19 | 6.15 | $6.03 | 649621 |
| 2025-11-18 | 6.20 | $6.18 | 757653 |
| 2025-11-17 | 6.22 | $6.14 | 874990 |
| 2025-11-14 | 6.26 | $6.25 | 883637 |
| 2025-11-13 | 6.29 | $6.28 | 897800 |
| 2025-11-12 | 6.31 | $6.23 | 711600 |
| 2025-11-11 | 6.35 | $6.43 | 974766 |
| 2025-11-10 | 6.35 | $6.23 | 865010 |
| 2025-11-07 | 6.39 | $6.37 | 931035 |
| 2025-11-06 | 6.42 | $6.22 | 834141 |
| 2025-11-05 | 6.48 | $6.48 | 632500 |
| 2025-11-04 | 6.50 | $6.42 | 1.2M |
| 2025-11-03 | 6.53 | $6.48 | 1.4M |
| 2025-10-31 | 6.56 | $6.54 | 715910 |
| 2025-10-30 | 6.58 | $6.45 | 690000 |
| 2025-10-29 | 6.63 | $6.45 | 1.6M |
| 2025-10-28 | 6.68 | $6.69 | 624800 |
| 2025-10-27 | 6.69 | $6.75 | 412414 |
| 2025-10-24 | 6.69 | $6.78 | 439900 |
| 2025-10-23 | 6.68 | $6.76 | 465465 |
| 2025-10-22 | 6.68 | $6.80 | 542018 |
| 2025-10-21 | 6.67 | $6.78 | 694223 |
| 2025-10-20 | 6.66 | $6.75 | 531001 |
| 2025-10-17 | 6.66 | $6.61 | 627361 |
| 2025-10-16 | 6.69 | $6.61 | 779300 |
| 2025-10-15 | 6.73 | $6.71 | 546640 |
| 2025-10-14 | 6.75 | $6.72 | 924100 |
| 2025-10-13 | 6.77 | $6.73 | 565313 |
| 2025-10-10 | 6.79 | $6.59 | 668265 |
| 2025-10-09 | 6.85 | $6.69 | 440542 |
| 2025-10-08 | 6.90 | $6.75 | 410200 |
| 2025-10-07 | 6.94 | $6.77 | 622002 |
| 2025-10-06 | 6.99 | $6.84 | 828300 |
| 2025-10-03 | 7.03 | $6.98 | 465612 |
| 2025-10-02 | 7.05 | $7.03 | 587026 |
| 2025-10-01 | 7.06 | $6.99 | 758707 |
| 2025-09-30 | 7.08 | $7.01 | 949030 |
| 2025-09-29 | 7.10 | $6.84 | 701500 |
| 2025-09-26 | 7.16 | $6.81 | 574700 |
| 2025-09-25 | 7.23 | $6.80 | 486824 |
| 2025-09-24 | 7.32 | $6.94 | 594907 |
| 2025-09-23 | 7.40 | $7.23 | 595310 |
| 2025-09-22 | 7.42 | $7.26 | 551252 |
| 2025-09-19 | 7.44 | $7.37 | 1.1M |
| 2025-09-18 | 7.44 | $7.56 | 420600 |
| 2025-09-17 | 7.40 | $7.49 | 582900 |
| 2025-09-16 | 7.37 | $7.47 | 507697 |
| 2025-09-15 | 7.34 | $7.39 | 458235 |
| 2025-09-12 | 7.32 | $7.43 | 362700 |
| 2025-09-11 | 7.28 | $7.43 | 469000 |
| 2025-09-10 | 7.24 | $7.19 | 368406 |
| 2025-09-09 | 7.24 | $7.24 | 501427 |
| 2025-09-08 | 7.23 | $7.32 | 836338 |
| 2025-09-05 | 7.20 | $7.30 | 501755 |
| 2025-09-04 | 7.17 | $7.25 | 478847 |
| 2025-09-03 | 7.15 | $7.11 | 362725 |
| 2025-09-02 | 7.15 | $7.11 | 458000 |
| 2025-08-29 | 7.15 | $7.28 | 487635 |
| 2025-08-28 | 7.11 | $7.24 | 668138 |
| 2025-08-27 | 7.08 | $7.20 | 527337 |
| 2025-08-26 | 7.05 | $7.09 | 509687 |
| 2025-08-25 | 7.04 | $7.11 | 546862 |
| 2025-08-22 | 7.03 | $7.13 | 752000 |
| 2025-08-21 | 7.00 | $6.94 | 420039 |
| 2025-08-20 | 7.02 | $6.92 | 446933 |
| 2025-08-19 | 7.03 | $7.09 | 327500 |
| 2025-08-18 | 7.02 | $7.02 | 365400 |
| 2025-08-15 | 7.02 | $7.04 | 650215 |
| 2025-08-14 | 7.01 | $7.17 | 528357 |
| 2025-08-13 | 6.98 | $7.22 | 651400 |
| 2025-08-12 | 6.93 | $7.15 | 548301 |
| 2025-08-11 | 6.88 | $6.95 | 766100 |
| 2025-08-08 | 6.87 | $6.95 | 1.0M |
| 2025-08-07 | 6.86 | $6.93 | 932798 |
| 2025-08-06 | 6.85 | $6.80 | 849110 |
| 2025-08-05 | 6.87 | $6.75 | 933470 |
| 2025-08-04 | 6.91 | $6.77 | 1.1M |
| 2025-08-01 | 6.94 | $6.69 | 754016 |
| 2025-07-31 | 7.00 | $6.83 | 798346 |
| 2025-07-30 | 7.04 | $6.91 | 650529 |
| 2025-07-29 | 7.06 | $7.10 | 640332 |
| 2025-07-28 | 7.05 | $6.95 | 628549 |
| 2025-07-25 | 7.07 | $7.04 | 539549 |
| 2025-07-24 | 7.08 | $7.08 | 509467 |
| 2025-07-23 | 7.07 | $7.09 | 592900 |
| 2025-07-22 | 7.07 | $7.16 | 632114 |
| 2025-07-21 | 7.04 | $7.02 | 601200 |
| 2025-07-18 | 7.05 | $7.08 | 543715 |
| 2025-07-17 | 7.04 | $7.09 | 1.1M |
| 2025-07-16 | 7.03 | $7.09 | 875400 |
| 2025-07-15 | 7.01 | $6.93 | 625400 |
| 2025-07-14 | 7.03 | $7.09 | 524348 |
| 2025-07-11 | 7.01 | $7.06 | 571700 |
| 2025-07-10 | 7.00 | $7.04 | 521522 |
| 2025-07-09 | 7.00 | $7.01 | 720370 |
| 2025-07-08 | 6.99 | $6.98 | 715650 |
| 2025-07-07 | 7.00 | $6.91 | 842000 |
| 2025-07-03 | 7.02 | $7.15 | 1.1M |
| 2025-07-02 | 6.99 | $7.09 | 1.1M |
| 2025-07-01 | 6.97 | $7.04 | 1.9M |
| 2025-06-30 | 6.95 | $6.87 | 964200 |
| 2025-06-27 | 6.97 | $7.01 | 1.4M |
| 2025-06-26 | 6.97 | $6.96 | 1.0M |
| 2025-06-25 | 6.97 | $6.86 | 860300 |
| 2025-06-24 | 7.00 | $7.08 | 1.1M |
| 2025-06-23 | 6.98 | $7.16 | 737092 |
| 2025-06-20 | 6.95 | $7.02 | 6.0M |
| 2025-06-18 | 6.93 | $6.94 | 874217 |
| 2025-06-17 | 6.94 | $6.79 | 827824 |
| 2025-06-16 | 6.97 | $6.92 | 879743 |
| 2025-06-13 | 6.99 | $6.86 | 796500 |
| 2025-06-12 | 7.02 | $7.02 | 681055 |
| 2025-06-11 | 7.02 | $7.05 | 821100 |
| 2025-06-10 | 7.01 | $7.05 | 705056 |
| 2025-06-09 | 7.01 | $7.04 | 1.1M |
| 2025-06-06 | 7.00 | $7.07 | 747399 |
| 2025-06-05 | 6.99 | $6.95 | 947319 |
| 2025-06-04 | 7.00 | $7.00 | 980532 |
| 2025-06-03 | 7.00 | $6.99 | 560319 |
| 2025-06-02 | 7.01 | $6.97 | 812115 |
| 2025-05-30 | 7.02 | $6.96 | 889100 |
| 2025-05-29 | 7.04 | $6.99 | 586000 |
| 2025-05-28 | 7.05 | $7.10 | 490831 |
| 2025-05-27 | 7.04 | $7.18 | 623600 |
| 2025-05-23 | 7.01 | $6.96 | 1.4M |
| 2025-05-22 | 7.02 | $6.83 | 692426 |
| 2025-05-21 | 7.07 | $6.82 | 1.2M |
| 2025-05-20 | 7.12 | $7.27 | 576450 |
| 2025-05-19 | 7.08 | $7.32 | 596722 |
| 2025-05-16 | 7.03 | $7.39 | 866031 |
| 2025-05-15 | 6.96 | $7.31 | 759973 |
| 2025-05-14 | 6.89 | $7.22 | 1.8M |
| 2025-05-13 | 6.83 | $7.22 | 1.5M |
| 2025-05-12 | 6.76 | $7.17 | 1.5M |
| 2025-05-09 | 6.70 | $6.89 | 743635 |
| 2025-05-08 | 6.68 | $6.81 | 1.2M |
| 2025-05-07 | 6.68 | $6.89 | 793600 |
| 2025-05-06 | 6.66 | $6.93 | 852713 |
| 2025-05-05 | 6.63 | $6.89 | 538209 |
| 2025-05-02 | 6.60 | $6.92 | 711833 |
| 2025-05-01 | 6.57 | $6.78 | 516800 |
| 2025-04-30 | 6.56 | $6.77 | 869041 |
| 2025-04-29 | 6.56 | $6.85 | 1.1M |
| 2025-04-28 | 6.54 | $6.82 | 669741 |
| 2025-04-25 | 6.53 | $6.72 | 456294 |
| 2025-04-24 | 6.54 | $6.78 | 891004 |
| 2025-04-23 | 6.54 | $6.80 | 713300 |
| 2025-04-22 | 6.54 | $6.94 | 604000 |
| 2025-04-21 | 6.51 | $6.76 | 1.2M |
| 2025-04-17 | 6.52 | $6.82 | 887263 |
| 2025-04-16 | 6.52 | $6.56 | 2.6M |
| 2025-04-15 | 6.57 | $6.90 | 834600 |
| 2025-04-14 | 6.57 | $6.90 | 1.3M |
| 2025-04-11 | 6.57 | $6.72 | 1.3M |
| 2025-04-10 | 6.62 | $6.52 | 1.1M |
| 2025-04-09 | 6.71 | $6.76 | 2.2M |
| 2025-04-08 | 6.78 | $6.37 | 1.1M |
| 2025-04-07 | 6.94 | $6.57 | 1.9M |
| 2025-04-04 | 7.09 | $6.85 | 2.3M |
| 2025-04-03 | 7.21 | $6.92 | 1.8M |
| 2025-04-02 | 7.33 | $7.36 | 1.0M |
| 2025-04-01 | 7.39 | $7.42 | 1.1M |
| 2025-03-31 | 7.45 | $7.51 | 939590 |
| 2025-03-28 | 7.49 | $7.50 | 1.1M |
| 2025-03-27 | 7.56 | $7.52 | 1.7M |
| 2025-03-26 | 7.63 | $7.55 | 968900 |
| 2025-03-25 | 7.70 | $7.75 | 1.1M |
| 2025-03-24 | 7.76 | $7.90 | 1.0M |
| 2025-03-21 | 7.79 | $7.69 | 1.7M |
| 2025-03-20 | 7.87 | $7.78 | 1.1M |
| 2025-03-19 | 7.95 | $7.82 | 2.6M |
| 2025-03-18 | 8.04 | $7.66 | 2.1M |
| 2025-03-17 | 8.18 | $7.65 | 2.2M |
| 2025-03-14 | 8.35 | $7.59 | 1.6M |
| 2025-03-13 | 8.56 | $7.69 | 2.6M |
| 2025-03-12 | 8.79 | $8.70 | 921255 |
| 2025-03-11 | 8.84 | $8.73 | 810879 |
| 2025-03-10 | 8.89 | $8.90 | 886757 |
| 2025-03-07 | 8.92 | $9.06 | 895458 |
| 2025-03-06 | 8.92 | $8.85 | 794700 |
| 2025-03-05 | 8.96 | $8.90 | 715806 |
| 2025-03-04 | 9.00 | $8.96 | 711600 |
| 2025-03-03 | 9.04 | $9.11 | 625011 |
| 2025-02-28 | 9.06 | $9.18 | 814619 |
| 2025-02-27 | 9.06 | $9.16 | 501300 |
| 2025-02-26 | 9.07 | $9.14 | 605700 |
| 2025-02-25 | 9.09 | $9.04 | 624723 |
| 2025-02-24 | 9.14 | $8.91 | 993900 |
| 2025-02-21 | 9.22 | $8.92 | 1.3M |
| 2025-02-20 | 9.31 | $9.02 | 1.6M |
| 2025-02-19 | 9.40 | $9.17 | 972746 |
| 2025-02-18 | 9.47 | $9.37 | 1.1M |
| 2025-02-14 | 9.52 | $9.48 | 550174 |
| 2025-02-13 | 9.54 | $9.63 | 465625 |
| 2025-02-12 | 9.54 | $9.59 | 394116 |
| 2025-02-11 | 9.56 | $9.65 | 439900 |
| 2025-02-10 | 9.56 | $9.66 | 667900 |
| 2025-02-07 | 9.56 | $9.57 | 418600 |
| 2025-02-06 | 9.58 | $9.63 | 537500 |
| 2025-02-05 | 9.59 | $9.64 | 409414 |
| 2025-02-04 | 9.60 | $9.68 | 481337 |
| 2025-02-03 | 9.61 | $9.66 | 580824 |
| 2025-01-31 | 9.63 | $9.78 | 968014 |
| 2025-01-30 | 9.62 | $9.69 | 504000 |
| 2025-01-29 | 9.64 | $9.58 | 576242 |
| 2025-01-28 | 9.67 | $9.67 | 726000 |
| 2025-01-27 | 9.70 | $10.04 | 666802 |
| 2025-01-24 | 9.66 | $9.85 | 671217 |
| 2025-01-23 | 9.65 | $9.84 | 545600 |
| 2025-01-22 | 9.65 | $9.71 | 523000 |
| 2025-01-21 | 9.67 | $9.95 | 533846 |
| 2025-01-17 | 9.64 | $9.76 | 536500 |
| 2025-01-16 | 9.66 | $9.81 | 633000 |
| 2025-01-15 | 9.67 | $9.67 | 1.1M |
| 2025-01-14 | 9.71 | $9.36 | 1.2M |
| 2025-01-13 | 9.83 | $9.74 | 592313 |
| 2025-01-10 | 9.88 | $9.70 | 547300 |
| 2025-01-08 | 9.96 | $9.82 | 555900 |
| 2025-01-07 | 10.02 | $9.91 | 745100 |
| 2025-01-06 | 10.08 | $9.95 | 628425 |
| 2025-01-03 | 10.14 | $10.20 | 648100 |
| 2025-01-02 | 10.16 | $10.08 | 410135 |
| 2024-12-31 | 10.21 | $10.23 | 767704 |
| 2024-12-30 | 10.24 | $10.08 | 800600 |
| 2024-12-27 | 10.30 | $10.06 | 997200 |
| 2024-12-26 | 10.38 | $10.11 | 1.5M |
| 2024-12-24 | 10.47 | $10.37 | 309824 |
| 2024-12-23 | 10.51 | $10.23 | 875149 |
| 2024-12-20 | 10.59 | $10.25 | 6.0M |
| 2024-12-19 | 10.68 | $10.27 | 993808 |
| 2024-12-18 | 10.78 | $10.29 | 963834 |
| 2024-12-17 | 10.90 | $10.83 | 2.1M |
| 2024-12-16 | 10.92 | $10.99 | 688102 |
| 2024-12-13 | 10.91 | $10.92 | 421710 |
| 2024-12-12 | 10.91 | $10.88 | 762265 |
| 2024-12-11 | 10.93 | $10.85 | 518900 |
| 2024-12-10 | 10.95 | $10.97 | 571500 |
| 2024-12-09 | 10.95 | $10.89 | 733900 |
| 2024-12-06 | 10.97 | $10.87 | 589199 |
| 2024-12-05 | 10.99 | $10.92 | 419879 |
| 2024-12-04 | 11.01 | $11.00 | 502818 |
| 2024-12-03 | 11.02 | $10.98 | 466544 |
| 2024-12-02 | 11.03 | $11.08 | 648600 |
| 2024-11-29 | 11.02 | $11.05 | 454000 |
| 2024-11-27 | 11.01 | $11.09 | 471913 |
| 2024-11-26 | 11.00 | $11.15 | 534400 |
| 2024-11-25 | 10.97 | $11.00 | 852000 |
| 2024-11-22 | 10.97 | $11.07 | 613638 |
| 2024-11-21 | 10.95 | $10.89 | 575400 |
| 2024-11-20 | 10.97 | $10.94 | 505420 |
| 2024-11-19 | 10.98 | $11.04 | 579500 |
| 2024-11-18 | 10.98 | $11.07 | 580515 |
| 2024-11-15 | 10.96 | $10.98 | 618700 |
| 2024-11-14 | 10.97 | $10.87 | 382000 |
| 2024-11-13 | 10.99 | $11.02 | 444200 |
| 2024-11-12 | 10.99 | $11.00 | 572948 |
| 2024-11-11 | 11.00 | $11.08 | 564935 |
| 2024-11-08 | 10.99 | $11.20 | 554737 |
| 2024-11-07 | 10.95 | $11.13 | 462120 |
| 2024-11-06 | 10.93 | $11.25 | 816429 |
| 2024-11-05 | 10.87 | $11.07 | 596700 |
| 2024-11-04 | 10.85 | $10.91 | 609312 |
| 2024-11-01 | 10.85 | $10.75 | 485157 |
| 2024-10-31 | 10.89 | $10.83 | 567800 |
| 2024-10-30 | 10.92 | $10.95 | 376500 |
| 2024-10-29 | 10.93 | $10.92 | 456500 |
| 2024-10-28 | 10.95 | $11.04 | 534900 |
| 2024-10-25 | 10.95 | $11.02 | 412400 |
| 2024-10-24 | 10.95 | $11.10 | 441624 |
| 2024-10-23 | 10.94 | $11.06 | 426643 |
| 2024-10-22 | 10.93 | $11.00 | 384724 |
| 2024-10-21 | 10.94 | $11.00 | 677200 |
| 2024-10-18 | 10.95 | $11.26 | 478840 |
| 2024-10-17 | 10.91 | $11.17 | 383300 |
| 2024-10-16 | 10.89 | $11.25 | 494500 |
| 2024-10-15 | 10.84 | $11.19 | 745410 |
| 2024-10-14 | 10.80 | $10.86 | 979996 |
| 2024-10-11 | 10.82 | $10.91 | 569900 |
| 2024-10-10 | 10.84 | $10.80 | 572900 |
| 2024-10-09 | 10.89 | $10.79 | 477128 |
| 2024-10-08 | 10.95 | $10.88 | 973142 |
| 2024-10-07 | 11.00 | $10.84 | 688946 |
| 2024-10-04 | 11.07 | $10.84 | 687112 |
| 2024-10-03 | 11.16 | $10.76 | 881564 |
| 2024-10-02 | 11.27 | $10.82 | 918536 |
| 2024-10-01 | 11.39 | $10.93 | 1.3M |
| 2024-09-30 | 11.51 | $10.83 | 2.1M |
| 2024-09-27 | 11.68 | $10.92 | 1.5M |
| 2024-09-26 | 11.85 | $10.80 | 3.9M |
| 2024-09-25 | 12.07 | $11.86 | 359307 |
| 2024-09-24 | 12.10 | $12.21 | 242249 |
| 2024-09-23 | 12.07 | $12.05 | 328500 |
| 2024-09-20 | 12.06 | $11.90 | 1.2M |
| 2024-09-19 | 12.09 | $12.25 | 333264 |
| 2024-09-18 | 12.04 | $12.08 | 541705 |
| 2024-09-17 | 12.02 | $12.05 | 399639 |
| 2024-09-16 | 12.00 | $12.05 | 323600 |
| 2024-09-13 | 11.98 | $11.97 | 382081 |
| 2024-09-12 | 11.98 | $11.86 | 194203 |
| 2024-09-11 | 11.99 | $11.73 | 243300 |
| 2024-09-10 | 12.03 | $11.77 | 350500 |
| 2024-09-09 | 12.07 | $11.79 | 384676 |
| 2024-09-06 | 12.12 | $11.84 | 633200 |
| 2024-09-05 | 12.16 | $11.98 | 472800 |
| 2024-09-04 | 12.17 | $12.06 | 297138 |
| 2024-09-03 | 12.17 | $12.09 | 370837 |
| 2024-08-30 | 12.16 | $12.31 | 437000 |
| 2024-08-29 | 12.10 | $12.25 | 274900 |
| 2024-08-28 | 12.04 | $12.28 | 319300 |
| 2024-08-27 | 11.97 | $12.28 | 281529 |
| 2024-08-26 | 11.88 | $12.26 | 473600 |
| 2024-08-23 | 11.78 | $12.17 | 328112 |
| 2024-08-22 | 11.69 | $11.90 | 282728 |
| 2024-08-21 | 11.64 | $11.89 | 316285 |
| 2024-08-20 | 11.58 | $11.75 | 370500 |
| 2024-08-19 | 11.54 | $11.79 | 417231 |
| 2024-08-16 | 11.48 | $11.54 | 334400 |
| 2024-08-15 | 11.47 | $11.47 | 403200 |
| 2024-08-14 | 11.47 | $11.31 | 393800 |
| 2024-08-13 | 11.51 | $11.23 | 506838 |
| 2024-08-12 | 11.56 | $11.12 | 440099 |
| 2024-08-09 | 11.65 | $11.42 | 343721 |
| 2024-08-08 | 11.69 | $11.42 | 321700 |
| 2024-08-07 | 11.74 | $11.48 | 339334 |
| 2024-08-06 | 11.78 | $11.46 | 281108 |
| 2024-08-05 | 11.83 | $11.27 | 380200 |
| 2024-08-02 | 11.93 | $11.70 | 294428 |
| 2024-08-01 | 11.95 | $11.87 | 383300 |
| 2024-07-31 | 11.94 | $11.88 | 630200 |
| 2024-07-30 | 11.92 | $12.06 | 356000 |
| 2024-07-29 | 11.86 | $12.01 | 330311 |
| 2024-07-26 | 11.80 | $11.87 | 301911 |
| 2024-07-25 | 11.75 | $11.77 | 463706 |
| 2024-07-24 | 11.72 | $11.77 | 561800 |
| 2024-07-23 | 11.69 | $12.00 | 331000 |
| 2024-07-22 | 11.60 | $11.80 | 726400 |
| 2024-07-19 | 11.53 | $11.60 | 525825 |
| 2024-07-18 | 11.50 | $11.61 | 466200 |
| 2024-07-17 | 11.45 | $11.79 | 586400 |
| 2024-07-16 | 11.36 | $11.83 | 345166 |
| 2024-07-15 | 11.25 | $11.57 | 475014 |
| 2024-07-12 | 11.17 | $11.72 | 405818 |
| 2024-07-11 | 11.05 | $11.36 | 483024 |
| 2024-07-10 | 10.99 | $11.05 | 236139 |
| 2024-07-09 | 10.98 | $10.99 | 205400 |
| 2024-07-08 | 10.98 | $11.02 | 200800 |
| 2024-07-05 | 10.98 | $10.94 | 325233 |
| 2024-07-03 | 10.99 | $10.96 | 272500 |
| 2024-07-02 | 11.01 | $11.03 | 486275 |
| 2024-07-01 | 11.01 | $10.97 | 465340 |
| 2024-06-28 | 11.02 | $11.09 | 1.3M |
| 2024-06-27 | 11.01 | $11.00 | 701800 |
| 2024-06-26 | 11.01 | $10.92 | 379129 |
| 2024-06-25 | 11.04 | $10.98 | 329837 |
| 2024-06-24 | 11.05 | $11.08 | 354000 |
| 2024-06-21 | 11.05 | $10.98 | 1.1M |
| 2024-06-20 | 11.07 | $10.97 | 359600 |
| 2024-06-18 | 11.09 | $10.95 | 257427 |
| 2024-06-17 | 11.12 | $11.01 | 353600 |
| 2024-06-14 | 11.14 | $11.04 | 579010 |
| 2024-06-13 | 11.16 | $11.11 | 295932 |
| 2024-06-12 | 11.17 | $11.07 | 551900 |
| 2024-06-11 | 11.19 | $10.93 | 476300 |
| 2024-06-10 | 11.24 | $10.96 | 797300 |
| 2024-06-07 | 11.29 | $10.93 | 622200 |
| 2024-06-06 | 11.36 | $11.14 | 515800 |
| 2024-06-05 | 11.39 | $11.25 | 569636 |
| 2024-06-04 | 11.41 | $11.31 | 542600 |
| 2024-06-03 | 11.41 | $11.34 | 764700 |
| 2024-05-31 | 11.40 | $11.34 | 491416 |
| 2024-05-30 | 11.40 | $11.16 | 384946 |
| 2024-05-29 | 11.43 | $10.93 | 474900 |
| 2024-05-28 | 11.51 | $11.24 | 277059 |
| 2024-05-24 | 11.54 | $11.33 | 267819 |
| 2024-05-23 | 11.55 | $11.28 | 300155 |
| 2024-05-22 | 11.57 | $11.49 | 328700 |
| 2024-05-21 | 11.55 | $11.47 | 266706 |
| 2024-05-20 | 11.53 | $11.41 | 460035 |
| 2024-05-17 | 11.51 | $11.68 | 332500 |
| 2024-05-16 | 11.44 | $11.60 | 431114 |
| 2024-05-15 | 11.37 | $11.70 | 293916 |
| 2024-05-14 | 11.26 | $11.56 | 464127 |
| 2024-05-13 | 11.16 | $11.54 | 348525 |
| 2024-05-10 | 11.06 | $11.48 | 386800 |
| 2024-05-09 | 10.94 | $11.55 | 501814 |
| 2024-05-08 | 10.79 | $10.96 | 280041 |
| 2024-05-07 | 10.74 | $11.00 | 297025 |
| 2024-05-06 | 10.68 | $11.01 | 281500 |
| 2024-05-03 | 10.60 | $10.83 | 449816 |
| 2024-05-02 | 10.55 | $10.73 | 308600 |
| 2024-05-01 | 10.50 | $10.61 | 381836 |
| 2024-04-30 | 10.48 | $10.52 | 234300 |
| 2024-04-29 | 10.47 | $10.64 | 169900 |
| 2024-04-26 | 10.44 | $10.57 | 273835 |
| 2024-04-25 | 10.41 | $10.50 | 362338 |
| 2024-04-24 | 10.40 | $10.54 | 307500 |
| 2024-04-23 | 10.38 | $10.70 | 249207 |
| 2024-04-22 | 10.31 | $10.72 | 341900 |
| 2024-04-19 | 10.24 | $10.50 | 392512 |
| 2024-04-18 | 10.20 | $10.23 | 272645 |
| 2024-04-17 | 10.21 | $10.11 | 328533 |
| 2024-04-16 | 10.25 | $10.07 | 439100 |
| 2024-04-15 | 10.30 | $10.17 | 479800 |
| 2024-04-12 | 10.35 | $10.36 | 266039 |
| 2024-04-11 | 10.36 | $10.51 | 462267 |
| 2024-04-10 | 10.34 | $10.41 | 491714 |
| 2024-04-09 | 10.34 | $10.82 | 669909 |
| 2024-04-08 | 10.25 | $10.54 | 361700 |
| 2024-04-05 | 10.21 | $10.37 | 273500 |
| 2024-04-04 | 10.20 | $10.38 | 514700 |
| 2024-04-03 | 10.19 | $10.37 | 444600 |
| 2024-04-02 | 10.18 | $10.24 | 558123 |
| 2024-04-01 | 10.20 | $10.27 | 444103 |
| 2024-03-28 | 10.22 | $10.40 | 558827 |
| 2024-03-27 | 10.21 | $10.22 | 493000 |
| 2024-03-26 | 10.24 | $10.02 | 907700 |
| 2024-03-25 | 10.32 | $10.38 | 576300 |
| 2024-03-22 | 10.34 | $10.45 | 521500 |
| 2024-03-21 | 10.35 | $10.76 | 682100 |
| 2024-03-20 | 10.30 | $10.62 | 587828 |
| 2024-03-19 | 10.26 | $10.38 | 642519 |
| 2024-03-18 | 10.28 | $10.41 | 417539 |
| 2024-03-15 | 10.30 | $10.43 | 957600 |
| 2024-03-14 | 10.31 | $10.29 | 389500 |
| 2024-03-13 | 10.36 | $10.52 | 727904 |
| 2024-03-12 | 10.37 | $10.55 | 264517 |
| 2024-03-11 | 10.38 | $10.71 | 325500 |
| 2024-03-08 | 10.36 | $10.62 | 430000 |
| 2024-03-07 | 10.36 | $10.62 | 357032 |
| 2024-03-06 | 10.36 | $10.56 | 375047 |
| 2024-03-05 | 10.38 | $10.34 | 348015 |
| 2024-03-04 | 10.45 | $10.50 | 391800 |
| 2024-03-01 | 10.50 | $10.40 | 797800 |
| 2024-02-29 | 10.58 | $10.18 | 1.1M |
| 2024-02-28 | 10.73 | $10.24 | 602800 |
| 2024-02-27 | 10.88 | $10.34 | 471000 |
| 2024-02-26 | 11.05 | $10.40 | 550300 |
| 2024-02-23 | 11.22 | $10.63 | 464144 |
| 2024-02-22 | 11.39 | $10.82 | 879600 |
| 2024-02-21 | 11.54 | $11.53 | 276200 |
| 2024-02-20 | 11.56 | $11.44 | 326100 |
| 2024-02-16 | 11.61 | $11.41 | 398900 |
| 2024-02-15 | 11.67 | $11.62 | 545300 |
| 2024-02-14 | 11.70 | $11.44 | 467604 |
| 2024-02-13 | 11.78 | $11.35 | 689008 |
| 2024-02-12 | 11.88 | $11.94 | 272827 |
| 2024-02-09 | 11.88 | $11.91 | 227936 |
| 2024-02-08 | 11.89 | $11.81 | 250900 |
| 2024-02-07 | 11.92 | $11.76 | 226600 |
| 2024-02-06 | 11.96 | $11.79 | 229000 |
| 2024-02-05 | 12.01 | $11.63 | 230600 |
| 2024-02-02 | 12.10 | $11.75 | 277444 |
| 2024-02-01 | 12.17 | $12.04 | 421300 |
| 2024-01-31 | 12.20 | $11.96 | 615703 |
| 2024-01-30 | 12.25 | $12.05 | 201400 |
| 2024-01-29 | 12.29 | $12.22 | 510100 |
| 2024-01-26 | 12.30 | $12.41 | 521044 |
| 2024-01-25 | 12.27 | $12.12 | 433521 |
| 2024-01-24 | 12.29 | $12.06 | 268608 |
| 2024-01-23 | 12.33 | $12.10 | 248300 |
| 2024-01-22 | 12.37 | $12.25 | 258800 |
| 2024-01-19 | 12.39 | $12.16 | 317608 |
| 2024-01-18 | 12.42 | $12.13 | 313600 |
| 2024-01-17 | 12.46 | $12.03 | 387500 |
| 2024-01-16 | 12.53 | $12.13 | 669130 |
| 2024-01-12 | 12.59 | $12.38 | 140000 |
| 2024-01-11 | 12.61 | $12.30 | 236300 |
| 2024-01-10 | 12.64 | $12.38 | 172000 |
| 2024-01-09 | 12.67 | $12.37 | 226603 |
| 2024-01-08 | 12.69 | $12.54 | 248300 |
| 2024-01-05 | 12.68 | $12.28 | 291300 |
| 2024-01-04 | 12.72 | $12.25 | 276400 |
| 2024-01-03 | 12.77 | $12.09 | 274000 |
| 2024-01-02 | 12.86 | $12.43 | 497900 |
| 2023-12-29 | 12.90 | $12.37 | 345200 |
| 2023-12-28 | 12.94 | $12.67 | 240405 |
| 2023-12-27 | 12.93 | $12.60 | 237937 |
| 2023-12-26 | 12.92 | $12.69 | 193000 |
| 2023-12-22 | 12.89 | $12.82 | 259800 |
| 2023-12-21 | 12.83 | $12.75 | 224419 |
| 2023-12-20 | 12.77 | $12.71 | 381409 |
| 2023-12-19 | 12.70 | $12.92 | 482700 |
| 2023-12-18 | 12.57 | $12.78 | 613505 |
| 2023-12-15 | 12.44 | $13.00 | 1.3M |
| 2023-12-14 | 12.25 | $13.05 | 769019 |
| 2023-12-13 | 12.01 | $12.58 | 473043 |
| 2023-12-12 | 11.82 | $12.29 | 577415 |
| 2023-12-11 | 11.67 | $12.19 | 447147 |
| 2023-12-08 | 11.51 | $11.97 | 365400 |
| 2023-12-07 | 11.36 | $11.85 | 316000 |
| 2023-12-06 | 11.22 | $11.61 | 318500 |
| 2023-12-05 | 11.11 | $11.45 | 266707 |
| 2023-12-04 | 11.00 | $11.55 | 319957 |
| 2023-12-01 | 10.86 | $11.37 | 373793 |
| 2023-11-30 | 10.74 | $10.98 | 842000 |
| 2023-11-29 | 10.67 | $10.80 | 339097 |
| 2023-11-28 | 10.63 | $10.66 | 310312 |
| 2023-11-27 | 10.62 | $10.66 | 281100 |
| 2023-11-24 | 10.60 | $10.70 | 81700 |
| 2023-11-22 | 10.56 | $10.67 | 268249 |
| 2023-11-21 | 10.53 | $10.57 | 250627 |
| 2023-11-20 | 10.52 | $10.77 | 412500 |
| 2023-11-17 | 10.46 | $10.68 | 367800 |
| 2023-11-16 | 10.41 | $10.64 | 341100 |
| 2023-11-15 | 10.36 | $10.87 | 277236 |
| 2023-11-14 | 10.25 | $10.83 | 290518 |
| 2023-11-13 | 10.14 | $10.25 | 263000 |
| 2023-11-10 | 10.12 | $10.28 | 292511 |
| 2023-11-09 | 10.11 | $10.11 | 271432 |
| 2023-11-08 | 10.12 | $10.32 | 284106 |
| 2023-11-07 | 10.10 | $10.18 | 427503 |
| 2023-11-06 | 10.10 | $10.44 | 225007 |
| 2023-11-03 | 10.04 | $10.52 | 390133 |
| 2023-11-02 | 9.96 | $10.20 | 367523 |
| 2023-11-01 | 9.94 | $10.09 | 331237 |
| 2023-10-31 | 9.94 | $9.96 | 322739 |
| 2023-10-30 | 9.97 | $9.92 | 274600 |
| 2023-10-27 | 10.02 | $9.91 | 265343 |
| 2023-10-26 | 10.07 | $10.12 | 303800 |
| 2023-10-25 | 10.09 | $9.99 | 216500 |
| 2023-10-24 | 10.14 | $10.05 | 223500 |
| 2023-10-23 | 10.19 | $9.91 | 324131 |
| 2023-10-20 | 10.28 | $10.18 | 288400 |
| 2023-10-19 | 10.33 | $10.28 | 293600 |
| 2023-10-18 | 10.36 | $10.34 | 356700 |
| 2023-10-17 | 10.39 | $10.62 | 282758 |
| 2023-10-16 | 10.37 | $10.50 | 287300 |
| 2023-10-13 | 10.37 | $10.35 | 278100 |
| 2023-10-12 | 10.40 | $10.70 | 277304 |
| 2023-10-11 | 10.36 | $10.85 | 255200 |
| 2023-10-10 | 10.29 | $10.57 | 174900 |
| 2023-10-09 | 10.27 | $10.60 | 339500 |
| 2023-10-06 | 10.24 | $10.44 | 412704 |
| 2023-10-05 | 10.24 | $10.41 | 410541 |
| 2023-10-04 | 10.25 | $10.18 | 466800 |
| 2023-10-03 | 10.31 | $10.08 | 513007 |
| 2023-10-02 | 10.41 | $10.27 | 626200 |
| 2023-09-29 | 10.48 | $10.24 | 1.1M |
| 2023-09-28 | 10.58 | $10.25 | 639540 |
| 2023-09-27 | 10.69 | $10.19 | 449800 |
| 2023-09-26 | 10.83 | $10.28 | 304212 |
| 2023-09-25 | 10.98 | $10.73 | 204635 |
| 2023-09-22 | 11.05 | $10.81 | 206138 |
| 2023-09-21 | 11.12 | $10.86 | 170000 |
| 2023-09-20 | 11.20 | $11.20 | 219508 |
| 2023-09-19 | 11.22 | $11.24 | 159749 |
| 2023-09-18 | 11.23 | $11.21 | 189316 |
| 2023-09-15 | 11.25 | $11.32 | 1.2M |
| 2023-09-14 | 11.25 | $11.49 | 156900 |
| 2023-09-13 | 11.21 | $11.24 | 178142 |
| 2023-09-12 | 11.23 | $11.32 | 148541 |
| 2023-09-11 | 11.23 | $11.35 | 264100 |
| 2023-09-08 | 11.23 | $11.21 | 159600 |
| 2023-09-07 | 11.25 | $11.24 | 291800 |
| 2023-09-06 | 11.28 | $11.27 | 243109 |
| 2023-09-05 | 11.30 | $11.20 | 311900 |
| 2023-09-01 | 11.34 | $11.45 | 161900 |
| 2023-08-31 | 11.34 | $11.39 | 265301 |
| 2023-08-30 | 11.36 | $11.62 | 165150 |
| 2023-08-29 | 11.32 | $11.52 | 140131 |
| 2023-08-28 | 11.31 | $11.35 | 118113 |
| 2023-08-25 | 11.33 | $11.29 | 103800 |
| 2023-08-24 | 11.36 | $11.31 | 195500 |
| 2023-08-23 | 11.40 | $11.43 | 167044 |
| 2023-08-22 | 11.42 | $11.15 | 162942 |
| 2023-08-21 | 11.51 | $11.09 | 184800 |
| 2023-08-18 | 11.62 | $11.34 | 224941 |
| 2023-08-17 | 11.70 | $11.26 | 199300 |
| 2023-08-16 | 11.81 | $11.46 | 159500 |
| 2023-08-15 | 11.89 | $11.47 | 202433 |
| 2023-08-14 | 11.99 | $11.63 | 211020 |
| 2023-08-11 | 12.07 | $11.88 | 259600 |
| 2023-08-10 | 12.11 | $11.95 | 134400 |
| 2023-08-09 | 12.14 | $12.05 | 161219 |
| 2023-08-08 | 12.16 | $11.97 | 186924 |
| 2023-08-07 | 12.19 | $12.18 | 200341 |
| 2023-08-04 | 12.18 | $12.02 | 167331 |
| 2023-08-03 | 12.21 | $12.05 | 216500 |
| 2023-08-02 | 12.23 | $11.92 | 226000 |
| 2023-08-01 | 12.29 | $12.12 | 279649 |
| 2023-07-31 | 12.31 | $12.42 | 567219 |
| 2023-07-28 | 12.27 | $12.20 | 351900 |
| 2023-07-27 | 12.27 | $11.94 | 189800 |
| 2023-07-26 | 12.32 | $12.23 | 127103 |
| 2023-07-25 | 12.32 | $12.27 | 223300 |
| 2023-07-24 | 12.31 | $12.20 | 249103 |
| 2023-07-21 | 12.32 | $11.99 | 273720 |
| 2023-07-20 | 12.36 | $12.39 | 184600 |
| 2023-07-19 | 12.33 | $12.48 | 177035 |
| 2023-07-18 | 12.27 | $12.35 | 235732 |
| 2023-07-17 | 12.23 | $12.27 | 206300 |
| 2023-07-14 | 12.20 | $12.36 | 168923 |
| 2023-07-13 | 12.15 | $12.39 | 239100 |
| 2023-07-12 | 12.07 | $12.44 | 286825 |
| 2023-07-11 | 11.98 | $12.36 | 196200 |
| 2023-07-10 | 11.88 | $12.13 | 238922 |
| 2023-07-07 | 11.82 | $11.89 | 250301 |
| 2023-07-06 | 11.80 | $11.83 | 322737 |
| 2023-07-05 | 11.79 | $11.85 | 392026 |
| 2023-07-03 | 11.77 | $11.83 | 153836 |
| 2023-06-30 | 11.75 | $11.68 | 414406 |
| 2023-06-29 | 11.76 | $11.67 | 191800 |
| 2023-06-28 | 11.77 | $11.52 | 230300 |
| 2023-06-27 | 11.81 | $11.61 | 236300 |
| 2023-06-26 | 11.85 | $11.73 | 378700 |
| 2023-06-23 | 11.86 | $11.47 | 563300 |
| 2023-06-22 | 11.93 | $11.69 | 216021 |
| 2023-06-21 | 11.96 | $11.91 | 205836 |
| 2023-06-20 | 11.95 | $12.16 | 246831 |
| 2023-06-16 | 11.89 | $12.25 | 746300 |
| 2023-06-15 | 11.79 | $12.35 | 492191 |
| 2023-06-14 | 11.66 | $11.97 | 316434 |
| 2023-06-13 | 11.59 | $11.86 | 481100 |
| 2023-06-12 | 11.53 | $11.80 | 164846 |
| 2023-06-09 | 11.47 | $11.81 | 152300 |
| 2023-06-08 | 11.40 | $11.83 | 213225 |
| 2023-06-07 | 11.31 | $11.90 | 326121 |
| 2023-06-06 | 11.20 | $11.52 | 309428 |
| 2023-06-05 | 11.15 | $11.25 | 273949 |
| 2023-06-02 | 11.15 | $11.45 | 274100 |
| 2023-06-01 | 11.10 | $11.05 | 261346 |
| 2023-05-31 | 11.14 | $11.04 | 509000 |
| 2023-05-30 | 11.18 | $11.14 | 238400 |
| 2023-05-26 | 11.21 | $11.17 | 238400 |
| 2023-05-25 | 11.25 | $11.00 | 204834 |
| 2023-05-24 | 11.32 | $11.07 | 227800 |
| 2023-05-23 | 11.39 | $11.39 | 330405 |
| 2023-05-22 | 11.41 | $11.55 | 307030 |
| 2023-05-19 | 11.39 | $11.39 | 336400 |
| 2023-05-18 | 11.41 | $11.42 | 326255 |
| 2023-05-17 | 11.43 | $11.22 | 433800 |
| 2023-05-16 | 11.49 | $11.04 | 238342 |
| 2023-05-15 | 11.60 | $11.39 | 227334 |
| 2023-05-12 | 11.65 | $11.43 | 200003 |
| 2023-05-11 | 11.71 | $11.39 | 357110 |
| 2023-05-10 | 11.78 | $11.52 | 612900 |
| 2023-05-09 | 11.84 | $11.66 | 488500 |
| 2023-05-08 | 11.88 | $12.24 | 493442 |
| 2023-05-05 | 11.80 | $12.36 | 544200 |
| 2023-05-04 | 11.68 | $11.87 | 278700 |
| 2023-05-03 | 11.65 | $11.71 | 451224 |
| 2023-05-02 | 11.65 | $11.74 | 508800 |
| 2023-05-01 | 11.64 | $11.73 | 282841 |
| 2023-04-28 | 11.63 | $11.72 | 253200 |
| 2023-04-27 | 11.62 | $11.57 | 171900 |
| 2023-04-26 | 11.65 | $11.41 | 174539 |
| 2023-04-25 | 11.71 | $11.56 | 199000 |
| 2023-04-24 | 11.75 | $11.68 | 198200 |
| 2023-04-21 | 11.78 | $11.78 | 228700 |
| 2023-04-20 | 11.78 | $11.86 | 223700 |
| 2023-04-19 | 11.78 | $11.95 | 195900 |
| 2023-04-18 | 11.75 | $11.85 | 244400 |
| 2023-04-17 | 11.74 | $12.01 | 188300 |
| 2023-04-14 | 11.69 | $11.75 | 400600 |
| 2023-04-13 | 11.70 | $11.73 | 495509 |
| 2023-04-12 | 11.70 | $11.86 | 218413 |
| 2023-04-11 | 11.69 | $12.00 | 334719 |
| 2023-04-10 | 11.64 | $12.07 | 311239 |
| 2023-04-06 | 11.57 | $12.04 | 381422 |
| 2023-04-05 | 11.49 | $11.76 | 430300 |
| 2023-04-04 | 11.47 | $11.69 | 250800 |
| 2023-04-03 | 11.46 | $11.86 | 356800 |
| 2023-03-31 | 11.41 | $11.81 | 419100 |
| 2023-03-30 | 11.37 | $11.55 | 216316 |
| 2023-03-29 | 11.37 | $11.53 | 345300 |
| 2023-03-28 | 11.39 | $11.41 | 589335 |
| 2023-03-27 | 11.43 | $11.39 | 433200 |
| 2023-03-24 | 11.49 | $11.27 | 397400 |
| 2023-03-23 | 11.58 | $10.92 | 379500 |
| 2023-03-22 | 11.77 | $11.16 | 476249 |
| 2023-03-21 | 11.94 | $11.77 | 570402 |
| 2023-03-20 | 12.01 | $11.65 | 550400 |
| 2023-03-17 | 12.11 | $11.53 | 1.2M |
| 2023-03-16 | 12.26 | $11.89 | 462212 |
| 2023-03-15 | 12.36 | $11.96 | 469205 |
| 2023-03-14 | 12.46 | $12.08 | 494126 |
| 2023-03-13 | 12.55 | $11.90 | 481200 |
| 2023-03-10 | 12.70 | $11.94 | 454217 |
| 2023-03-09 | 12.86 | $12.48 | 243600 |
| 2023-03-08 | 12.93 | $12.66 | 229458 |
| 2023-03-07 | 12.97 | $12.51 | 331417 |
| 2023-03-06 | 13.05 | $12.84 | 310326 |
| 2023-03-03 | 13.08 | $12.91 | 204600 |
| 2023-03-02 | 13.09 | $12.89 | 337300 |
| 2023-03-01 | 13.10 | $12.84 | 224116 |
| 2023-02-28 | 13.13 | $12.82 | 286837 |
| 2023-02-27 | 13.17 | $12.90 | 176223 |
| 2023-02-24 | 13.19 | $12.88 | 300300 |
| 2023-02-23 | 13.22 | $13.11 | 201300 |
| 2023-02-22 | 13.21 | $13.05 | 305316 |
| 2023-02-21 | 13.20 | $13.00 | 266542 |
| 2023-02-17 | 13.20 | $13.45 | 379900 |
| 2023-02-16 | 13.10 | $13.32 | 307303 |
| 2023-02-15 | 13.01 | $13.51 | 619145 |
| 2023-02-14 | 12.87 | $13.47 | 667200 |
| 2023-02-13 | 12.71 | $12.64 | 174444 |
| 2023-02-10 | 12.69 | $12.50 | 185500 |
| 2023-02-09 | 12.71 | $12.44 | 177042 |
| 2023-02-08 | 12.73 | $12.61 | 128200 |
| 2023-02-07 | 12.72 | $12.71 | 275133 |
| 2023-02-06 | 12.69 | $12.77 | 165434 |
| 2023-02-03 | 12.64 | $12.87 | 307600 |
| 2023-02-02 | 12.56 | $12.88 | 237000 |
| 2023-02-01 | 12.46 | $12.60 | 299211 |
| 2023-01-31 | 12.40 | $12.68 | 280828 |
| 2023-01-30 | 12.32 | $12.38 | 148700 |
| 2023-01-27 | 12.28 | $12.50 | 151402 |
| 2023-01-26 | 12.22 | $12.37 | 125328 |
| 2023-01-25 | 12.16 | $12.38 | 178500 |
| 2023-01-24 | 12.10 | $12.22 | 263116 |
| 2023-01-23 | 12.06 | $12.25 | 202917 |
| 2023-01-20 | 12.00 | $12.12 | 186300 |
| 2023-01-19 | 11.97 | $12.05 | 178502 |
| 2023-01-18 | 11.94 | $12.08 | 203000 |
| 2023-01-17 | 11.90 | $12.32 | 238739 |
| 2023-01-13 | 11.80 | $12.23 | 157500 |
| 2023-01-12 | 11.71 | $12.25 | 303506 |
| 2023-01-11 | 11.59 | $11.85 | 221500 |
| 2023-01-10 | 11.55 | $11.58 | 187624 |
| 2023-01-09 | 11.55 | $11.50 | 162400 |
| 2023-01-06 | 11.57 | $11.60 | 169615 |
| 2023-01-05 | 11.57 | $11.42 | 243100 |
| 2023-01-04 | 11.61 | $11.85 | 474900 |
| 2023-01-03 | 11.57 | $11.56 | 262525 |
| 2022-12-30 | 11.58 | $11.50 | 293550 |
| 2022-12-29 | 11.61 | $11.54 | 210500 |
| 2022-12-28 | 11.63 | $11.29 | 206000 |
| 2022-12-27 | 11.72 | $11.49 | 145900 |
| 2022-12-23 | 11.77 | $11.69 | 202018 |
| 2022-12-22 | 11.79 | $11.57 | 265321 |
| 2022-12-21 | 11.83 | $11.59 | 292537 |
| 2022-12-20 | 11.88 | $11.62 | 242300 |
| 2022-12-19 | 11.94 | $11.67 | 308302 |
| 2022-12-16 | 11.99 | $11.78 | 855603 |
| 2022-12-15 | 12.02 | $11.85 | 257904 |
| 2022-12-14 | 12.05 | $12.05 | 209000 |
| 2022-12-13 | 12.03 | $12.05 | 544141 |
| 2022-12-12 | 12.01 | $12.04 | 234300 |
| 2022-12-09 | 11.99 | $11.94 | 185200 |
| 2022-12-08 | 11.99 | $11.94 | 268006 |
| 2022-12-07 | 11.99 | $11.84 | 264047 |
| 2022-12-06 | 12.01 | $11.70 | 189116 |
| 2022-12-05 | 12.06 | $11.73 | 193500 |
| 2022-12-02 | 12.11 | $12.00 | 223400 |
| 2022-12-01 | 12.11 | $12.15 | 422806 |
| 2022-11-30 | 12.07 | $12.15 | 412300 |
| 2022-11-29 | 12.03 | $11.89 | 207600 |
| 2022-11-28 | 12.04 | $11.92 | 325100 |
| 2022-11-25 | 12.04 | $12.09 | 116900 |
| 2022-11-23 | 12.01 | $11.90 | 186600 |
| 2022-11-22 | 12.01 | $12.15 | 216700 |
| 2022-11-21 | 11.95 | $12.05 | 198428 |
| 2022-11-18 | 11.90 | $12.22 | 333500 |
| 2022-11-17 | 11.81 | $12.00 | 221500 |
| 2022-11-16 | 11.76 | $11.91 | 213305 |
| 2022-11-15 | 11.70 | $12.09 | 249715 |
| 2022-11-14 | 11.61 | $11.87 | 313707 |
| 2022-11-11 | 11.54 | $11.98 | 278417 |
| 2022-11-10 | 11.44 | $12.11 | 559336 |
| 2022-11-09 | 11.29 | $11.28 | 310400 |
| 2022-11-08 | 11.30 | $11.21 | 556234 |
| 2022-11-07 | 11.32 | $11.40 | 303300 |
| 2022-11-04 | 11.30 | $11.31 | 293700 |
| 2022-11-03 | 11.31 | $11.14 | 304600 |
| 2022-11-02 | 11.34 | $11.35 | 321438 |
| 2022-11-01 | 11.34 | $11.76 | 276804 |
| 2022-10-31 | 11.26 | $11.69 | 279143 |
| 2022-10-28 | 11.17 | $11.81 | 200117 |
| 2022-10-27 | 11.05 | $11.64 | 246905 |
| 2022-10-26 | 10.94 | $11.71 | 246200 |
| 2022-10-25 | 10.81 | $11.70 | 298300 |
| 2022-10-24 | 10.65 | $11.24 | 230100 |
| 2022-10-21 | 10.57 | $11.15 | 303700 |
| 2022-10-20 | 10.50 | $10.91 | 299100 |
| 2022-10-19 | 10.46 | $10.81 | 237843 |
| 2022-10-18 | 10.45 | $11.13 | 320600 |
| 2022-10-17 | 10.37 | $11.02 | 526546 |
| 2022-10-14 | 10.31 | $10.68 | 488421 |
| 2022-10-13 | 10.31 | $10.84 | 360525 |
| 2022-10-12 | 10.28 | $10.59 | 364400 |
| 2022-10-11 | 10.30 | $10.61 | 557900 |
| 2022-10-10 | 10.33 | $10.52 | 355600 |
| 2022-10-07 | 10.39 | $10.42 | 470300 |
| 2022-10-06 | 10.48 | $10.56 | 325524 |
| 2022-10-05 | 10.56 | $10.65 | 409105 |
| 2022-10-04 | 10.64 | $11.00 | 456300 |
| 2022-10-03 | 10.66 | $10.51 | 545400 |
| 2022-09-30 | 10.79 | $10.38 | 712313 |
| 2022-09-29 | 10.98 | $10.18 | 570885 |
| 2022-09-28 | 11.25 | $10.71 | 673227 |
| 2022-09-27 | 11.45 | $10.27 | 415800 |
| 2022-09-26 | 11.79 | $10.96 | 440600 |
| 2022-09-23 | 12.03 | $11.30 | 353321 |
| 2022-09-22 | 12.24 | $11.65 | 295246 |
| 2022-09-21 | 12.42 | $11.98 | 351349 |
| 2022-09-20 | 12.56 | $12.25 | 307600 |
| 2022-09-19 | 12.66 | $12.65 | 234100 |
| 2022-09-16 | 12.71 | $12.59 | 868605 |
| 2022-09-15 | 12.77 | $12.45 | 199800 |
| 2022-09-14 | 12.87 | $12.62 | 255700 |
| 2022-09-13 | 12.96 | $12.62 | 272040 |
| 2022-09-12 | 13.06 | $13.19 | 218300 |
| 2022-09-09 | 13.05 | $13.10 | 150400 |
| 2022-09-08 | 13.07 | $12.92 | 146900 |
| 2022-09-07 | 13.13 | $12.90 | 228719 |
| 2022-09-06 | 13.21 | $12.72 | 201023 |
| 2022-09-02 | 13.34 | $12.75 | 210112 |
| 2022-09-01 | 13.48 | $12.87 | 257400 |
| 2022-08-31 | 13.62 | $13.13 | 337216 |
| 2022-08-30 | 13.73 | $13.09 | 237120 |
| 2022-08-29 | 13.86 | $13.38 | 190700 |
| 2022-08-26 | 13.95 | $13.41 | 214100 |
| 2022-08-25 | 14.05 | $13.74 | 259100 |
| 2022-08-24 | 14.10 | $13.72 | 229020 |
| 2022-08-23 | 14.16 | $13.64 | 274500 |
| 2022-08-22 | 14.24 | $13.66 | 376119 |
| 2022-08-19 | 14.34 | $14.15 | 269500 |
| 2022-08-18 | 14.34 | $14.39 | 191600 |
| 2022-08-17 | 14.28 | $14.37 | 196500 |
| 2022-08-16 | 14.23 | $14.56 | 189800 |
| 2022-08-15 | 14.12 | $14.56 | 322600 |
| 2022-08-12 | 13.99 | $14.29 | 216300 |
| 2022-08-11 | 13.89 | $14.00 | 212200 |
| 2022-08-10 | 13.85 | $13.99 | 314100 |
| 2022-08-09 | 13.79 | $13.65 | 315918 |
| 2022-08-08 | 13.79 | $13.82 | 267800 |
| 2022-08-05 | 13.76 | $13.58 | 361211 |
| 2022-08-04 | 13.78 | $13.65 | 257524 |
| 2022-08-03 | 13.77 | $13.83 | 287300 |
| 2022-08-02 | 13.73 | $13.95 | 200436 |
| 2022-08-01 | 13.66 | $14.09 | 311400 |
| 2022-07-29 | 13.54 | $14.18 | 494017 |
| 2022-07-28 | 13.39 | $13.96 | 208535 |
| 2022-07-27 | 13.25 | $13.52 | 180622 |
| 2022-07-26 | 13.19 | $13.41 | 208800 |
| 2022-07-25 | 13.14 | $13.32 | 300117 |
| 2022-07-22 | 13.10 | $13.36 | 208021 |
| 2022-07-21 | 13.04 | $13.49 | 217123 |
| 2022-07-20 | 12.95 | $13.41 | 176800 |
| 2022-07-19 | 12.86 | $13.39 | 249700 |
| 2022-07-18 | 12.77 | $12.97 | 171100 |
| 2022-07-15 | 12.74 | $12.96 | 374843 |
| 2022-07-14 | 12.72 | $12.52 | 184800 |
| 2022-07-13 | 12.78 | $12.63 | 229700 |
| 2022-07-12 | 12.83 | $12.84 | 170034 |
| 2022-07-11 | 12.85 | $12.80 | 168100 |
| 2022-07-08 | 12.88 | $12.86 | 150400 |
| 2022-07-07 | 12.90 | $13.02 | 166200 |
| 2022-07-06 | 12.90 | $13.02 | 325848 |
| 2022-07-05 | 12.89 | $13.08 | 394700 |
| 2022-07-01 | 12.87 | $13.07 | 377315 |
| 2022-06-30 | 12.85 | $12.84 | 440400 |
| 2022-06-29 | 12.88 | $12.85 | 342201 |
| 2022-06-28 | 12.91 | $12.88 | 288041 |
| 2022-06-27 | 12.94 | $13.11 | 342648 |
| 2022-06-24 | 12.93 | $13.21 | 614200 |
| 2022-06-23 | 12.90 | $12.96 | 226600 |
| 2022-06-22 | 12.92 | $12.76 | 282300 |
| 2022-06-21 | 12.98 | $12.81 | 328541 |
| 2022-06-17 | 13.05 | $12.65 | 476400 |
| 2022-06-16 | 13.16 | $12.48 | 291800 |
| 2022-06-15 | 13.32 | $12.93 | 338700 |
| 2022-06-14 | 13.42 | $12.77 | 358118 |
| 2022-06-13 | 13.56 | $12.85 | 420314 |
| 2022-06-10 | 13.72 | $13.52 | 313720 |
| 2022-06-09 | 13.75 | $13.64 | 239700 |
| 2022-06-08 | 13.77 | $13.93 | 303800 |
| 2022-06-07 | 13.73 | $14.13 | 246400 |
| 2022-06-06 | 13.64 | $13.84 | 191847 |
| 2022-06-03 | 13.59 | $13.91 | 333200 |
| 2022-06-02 | 13.53 | $14.03 | 374500 |
| 2022-06-01 | 13.42 | $13.80 | 313900 |
| 2022-05-31 | 13.35 | $13.78 | 595513 |
| 2022-05-27 | 13.28 | $13.90 | 253129 |
| 2022-05-26 | 13.16 | $13.68 | 326900 |
| 2022-05-25 | 13.08 | $13.67 | 402700 |
| 2022-05-24 | 12.99 | $13.46 | 277222 |
| 2022-05-23 | 12.92 | $13.29 | 320332 |
| 2022-05-20 | 12.89 | $13.10 | 600142 |
| 2022-05-19 | 12.89 | $13.05 | 498300 |
| 2022-05-18 | 12.91 | $13.17 | 454624 |
| 2022-05-17 | 12.90 | $13.39 | 294000 |
| 2022-05-16 | 12.85 | $13.06 | 519000 |
| 2022-05-13 | 12.87 | $13.11 | 506528 |
| 2022-05-12 | 12.88 | $12.50 | 541035 |
| 2022-05-11 | 13.02 | $12.42 | 439900 |
| 2022-05-10 | 13.21 | $12.46 | 504200 |
| 2022-05-09 | 13.42 | $12.71 | 509337 |
| 2022-05-06 | 13.61 | $13.34 | 825946 |
| 2022-05-05 | 13.71 | $13.51 | 503507 |
| 2022-05-04 | 13.78 | $13.74 | 1.1M |
| 2022-05-03 | 13.82 | $13.44 | 1.7M |
| 2022-05-02 | 13.94 | $13.27 | 1.0M |
| 2022-04-29 | 14.10 | $13.55 | 396800 |
| 2022-04-28 | 14.24 | $14.13 | 199906 |
| 2022-04-27 | 14.28 | $13.89 | 436740 |
| 2022-04-26 | 14.37 | $14.16 | 485223 |
| 2022-04-25 | 14.42 | $14.39 | 465323 |
| 2022-04-22 | 14.44 | $14.43 | 359737 |
| 2022-04-21 | 14.44 | $14.70 | 426100 |
| 2022-04-20 | 14.39 | $14.69 | 385340 |
| 2022-04-19 | 14.34 | $14.47 | 546744 |
| 2022-04-18 | 14.32 | $14.15 | 388122 |
| 2022-04-14 | 14.37 | $14.23 | 374303 |
| 2022-04-13 | 14.41 | $14.36 | 417214 |
| 2022-04-12 | 14.43 | $14.22 | 477555 |
| 2022-04-11 | 14.49 | $14.16 | 568800 |
| 2022-04-08 | 14.56 | $14.21 | 453327 |
| 2022-04-07 | 14.64 | $14.34 | 632231 |
| 2022-04-06 | 14.70 | $14.49 | 698800 |
| 2022-04-05 | 14.74 | $14.50 | 443600 |
| 2022-04-04 | 14.79 | $14.79 | 461027 |
| 2022-04-01 | 14.78 | $14.86 | 586533 |
| 2022-03-31 | 14.75 | $14.60 | 623500 |
| 2022-03-30 | 14.77 | $14.65 | 657800 |
| 2022-03-29 | 14.79 | $14.83 | 878729 |
| 2022-03-28 | 14.76 | $14.60 | 441700 |
| 2022-03-25 | 14.79 | $14.63 | 621711 |
| 2022-03-24 | 14.81 | $14.44 | 404000 |
| 2022-03-23 | 14.87 | $14.41 | 608226 |
| 2022-03-22 | 14.95 | $14.72 | 622345 |
| 2022-03-21 | 14.97 | $14.95 | 445900 |
| 2022-03-18 | 14.95 | $14.85 | 2.7M |
| 2022-03-17 | 14.95 | $15.04 | 365800 |
| 2022-03-16 | 14.90 | $14.92 | 624506 |
| 2022-03-15 | 14.87 | $14.83 | 383600 |
| 2022-03-14 | 14.85 | $14.83 | 356113 |
| 2022-03-11 | 14.83 | $14.82 | 413100 |
| 2022-03-10 | 14.80 | $14.91 | 599433 |
| 2022-03-09 | 14.75 | $14.86 | 519634 |
| 2022-03-08 | 14.71 | $14.79 | 496800 |
| 2022-03-07 | 14.66 | $14.75 | 497100 |
| 2022-03-04 | 14.62 | $14.94 | 363300 |
| 2022-03-03 | 14.53 | $14.88 | 329200 |
| 2022-03-02 | 14.44 | $14.86 | 400234 |
| 2022-03-01 | 14.33 | $14.53 | 402000 |
| 2022-02-28 | 14.28 | $14.68 | 538247 |
| 2022-02-25 | 14.19 | $14.66 | 511600 |
| 2022-02-24 | 14.09 | $14.30 | 611549 |
| 2022-02-23 | 14.04 | $14.13 | 404900 |
| 2022-02-22 | 14.03 | $14.29 | 621700 |
| 2022-02-18 | 13.97 | $14.25 | 1.3M |
| 2022-02-17 | 13.92 | $14.49 | 475820 |
| 2022-02-16 | 13.82 | $14.47 | 699200 |
| 2022-02-15 | 13.69 | $14.24 | 698200 |
| 2022-02-14 | 13.60 | $13.85 | 770300 |
| 2022-02-11 | 13.58 | $13.76 | 485400 |
| 2022-02-10 | 13.57 | $13.63 | 631734 |
| 2022-02-09 | 13.60 | $13.85 | 333600 |
| 2022-02-08 | 13.58 | $13.67 | 521400 |
| 2022-02-07 | 13.60 | $13.66 | 278246 |
| 2022-02-04 | 13.62 | $13.54 | 245327 |
| 2022-02-03 | 13.68 | $13.70 | 416400 |
| 2022-02-02 | 13.71 | $13.94 | 533103 |
| 2022-02-01 | 13.71 | $13.89 | 825013 |
| 2022-01-31 | 13.71 | $14.03 | 796200 |
| 2022-01-28 | 13.68 | $13.66 | 663400 |
| 2022-01-27 | 13.74 | $13.31 | 364800 |
| 2022-01-26 | 13.87 | $13.50 | 380800 |
| 2022-01-25 | 13.99 | $13.69 | 307313 |
| 2022-01-24 | 14.09 | $13.66 | 417432 |
| 2022-01-21 | 14.22 | $13.63 | 633011 |
| 2022-01-20 | 14.37 | $13.65 | 555200 |
| 2022-01-19 | 14.55 | $14.17 | 368700 |
| 2022-01-18 | 14.64 | $14.29 | 843400 |
| 2022-01-14 | 14.73 | $14.28 | 392841 |
| 2022-01-13 | 14.83 | $14.31 | 412606 |
| 2022-01-12 | 14.94 | $14.26 | 465600 |
| 2022-01-11 | 15.08 | $14.30 | 450814 |
| 2022-01-10 | 15.24 | $14.49 | 1.1M |
| 2022-01-07 | 15.37 | $14.97 | 2.7M |
| 2022-01-06 | 15.43 | $15.58 | 376000 |
| 2022-01-05 | 15.37 | $15.38 | 287117 |
| 2022-01-04 | 15.33 | $15.72 | 409500 |
| 2022-01-03 | 15.22 | $15.43 | 862066 |
| 2021-12-31 | 15.15 | $15.22 | 150732 |
| 2021-12-30 | 15.11 | $15.19 | 695200 |
| 2021-12-29 | 15.07 | $15.17 | 229831 |
| 2021-12-28 | 15.03 | $15.09 | 213400 |
| 2021-12-27 | 14.99 | $15.33 | 250117 |
| 2021-12-23 | 14.90 | $15.14 | 256614 |
| 2021-12-22 | 14.83 | $15.22 | 803500 |
| 2021-12-21 | 14.74 | $14.90 | 706223 |
| 2021-12-20 | 14.69 | $14.49 | 416102 |
| 2021-12-17 | 14.73 | $14.40 | 2.4M |
| 2021-12-16 | 14.78 | $14.64 | 609316 |
| 2021-12-15 | 14.80 | $14.73 | 552100 |
| 2021-12-14 | 14.80 | $14.61 | 637103 |
| 2021-12-13 | 14.82 | $14.97 | 348702 |
| 2021-12-10 | 14.78 | $14.83 | 188310 |
| 2021-12-09 | 14.75 | $14.85 | 220717 |
| 2021-12-08 | 14.71 | $15.09 | 193800 |
| 2021-12-07 | 14.61 | $14.94 | 306738 |
| 2021-12-06 | 14.53 | $14.79 | 265849 |
| 2021-12-03 | 14.47 | $14.22 | 279551 |
| 2021-12-02 | 14.52 | $14.26 | 274400 |
| 2021-12-01 | 14.57 | $13.82 | 258101 |
| 2021-11-30 | 14.72 | $13.95 | 364000 |
| 2021-11-29 | 14.86 | $14.28 | 272000 |
| 2021-11-26 | 14.95 | $14.37 | 225200 |
| 2021-11-24 | 15.04 | $14.99 | 169513 |
| 2021-11-23 | 15.01 | $14.73 | 198318 |
| 2021-11-22 | 15.03 | $14.81 | 219400 |
| 2021-11-19 | 15.04 | $14.70 | 165800 |
| 2021-11-18 | 15.06 | $14.80 | 196200 |
| 2021-11-17 | 15.07 | $14.63 | 218700 |
| 2021-11-16 | 15.10 | $14.66 | 220300 |
| 2021-11-15 | 15.14 | $14.99 | 178700 |
| 2021-11-12 | 15.11 | $14.88 | 285900 |
| 2021-11-11 | 15.09 | $15.35 | 110049 |
| 2021-11-10 | 14.97 | $15.38 | 177900 |
| 2021-11-09 | 14.82 | $15.24 | 172718 |
| 2021-11-08 | 14.68 | $15.29 | 272500 |
| 2021-11-05 | 14.49 | $15.55 | 318900 |
| 2021-11-04 | 14.22 | $14.95 | 551715 |
| 2021-11-03 | 14.04 | $14.97 | 424100 |
| 2021-11-02 | 13.81 | $14.52 | 279000 |
| 2021-11-01 | 13.64 | $14.06 | 364200 |
| 2021-10-29 | 13.55 | $13.71 | 352018 |
| 2021-10-28 | 13.51 | $13.70 | 172000 |
| 2021-10-27 | 13.46 | $13.50 | 292900 |
| 2021-10-26 | 13.45 | $13.40 | 485200 |
| 2021-10-25 | 13.46 | $13.16 | 396400 |
| 2021-10-22 | 13.52 | $13.35 | 214343 |
| 2021-10-21 | 13.56 | $13.35 | 125814 |
| 2021-10-20 | 13.59 | $13.50 | 184245 |
| 2021-10-19 | 13.60 | $13.42 | 138328 |
| 2021-10-18 | 13.63 | $13.63 | 198500 |
| 2021-10-15 | 13.62 | $13.58 | 192700 |
| 2021-10-14 | 13.62 | $13.70 | 158500 |
| 2021-10-13 | 13.59 | $13.65 | 134900 |
| 2021-10-12 | 13.56 | $13.70 | 144300 |
| 2021-10-11 | 13.52 | $13.46 | 169500 |
| 2021-10-08 | 13.53 | $13.54 | 102200 |
| 2021-10-07 | 13.52 | $13.57 | 196221 |
| 2021-10-06 | 13.49 | $13.41 | 218241 |
| 2021-10-05 | 13.50 | $13.41 | 280200 |
| 2021-10-04 | 13.51 | $13.74 | 194200 |
| 2021-10-01 | 13.45 | $13.54 | 233200 |
| 2021-09-30 | 13.42 | $13.37 | 183700 |
| 2021-09-29 | 13.43 | $13.51 | 101800 |
| 2021-09-28 | 13.40 | $13.40 | 193526 |
| 2021-09-27 | 13.40 | $13.53 | 215300 |
| 2021-09-24 | 13.36 | $13.45 | 178400 |
| 2021-09-23 | 13.33 | $13.52 | 140000 |
| 2021-09-22 | 13.29 | $13.55 | 249100 |
| 2021-09-21 | 13.23 | $13.20 | 157900 |
| 2021-09-20 | 13.24 | $13.16 | 336900 |
| 2021-09-17 | 13.26 | $13.19 | 678822 |
| 2021-09-16 | 13.27 | $13.24 | 174447 |
| 2021-09-15 | 13.27 | $13.27 | 260100 |
| 2021-09-14 | 13.27 | $13.12 | 149900 |
| 2021-09-13 | 13.30 | $13.15 | 192500 |
| 2021-09-10 | 13.32 | $12.98 | 107827 |
| 2021-09-09 | 13.39 | $13.22 | 137300 |
| 2021-09-08 | 13.42 | $13.54 | 124316 |
| 2021-09-07 | 13.38 | $13.56 | 111131 |
| 2021-09-03 | 13.33 | $13.65 | 173400 |
| 2021-09-02 | 13.26 | $13.50 | 180602 |
| 2021-09-01 | 13.20 | $13.41 | 249800 |
| 2021-08-31 | 13.16 | $13.43 | 308100 |
| 2021-08-30 | 13.10 | $13.37 | 123100 |
| 2021-08-27 | 13.05 | $13.38 | 210800 |
| 2021-08-26 | 12.98 | $13.00 | 136200 |
| 2021-08-25 | 12.99 | $13.07 | 153700 |
| 2021-08-24 | 12.98 | $12.99 | 133600 |
| 2021-08-23 | 12.99 | $13.07 | 114300 |
| 2021-08-20 | 12.99 | $13.03 | 148700 |
| 2021-08-19 | 12.99 | $12.84 | 137500 |
| 2021-08-18 | 13.04 | $12.98 | 180417 |
| 2021-08-17 | 13.06 | $12.94 | 195048 |
| 2021-08-16 | 13.10 | $13.15 | 197336 |
| 2021-08-13 | 13.10 | $13.50 | 200400 |
| 2021-08-12 | 13.02 | $13.15 | 206927 |
| 2021-08-11 | 13.01 | $13.17 | 114500 |
| 2021-08-10 | 12.99 | $13.05 | 144411 |
| 2021-08-09 | 12.99 | $13.04 | 86444 |
| 2021-08-06 | 13.00 | $13.20 | 176605 |
| 2021-08-05 | 12.97 | $13.13 | 174111 |
| 2021-08-04 | 12.96 | $12.78 | 209142 |
| 2021-08-03 | 13.02 | $13.04 | 256900 |
| 2021-08-02 | 13.04 | $12.92 | 184036 |
| 2021-07-30 | 13.08 | $13.00 | 248100 |
| 2021-07-29 | 13.12 | $13.16 | 284800 |
| 2021-07-28 | 13.13 | $13.05 | 163246 |
| 2021-07-27 | 13.16 | $13.25 | 199209 |
| 2021-07-26 | 13.16 | $13.29 | 120609 |
| 2021-07-23 | 13.15 | $13.17 | 103842 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
7.05
2026-07-02
Close Price
$7.11
Vol: 745762
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
5.27
Average
10.68
Maximum
15.52
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-02 | 7.05 | $7.11 | 745762 |
| 2026-07-01 | 7.02 | $6.99 | 860273 |
| 2026-06-30 | 7.01 | $7.08 | 823237 |
| 2026-06-29 | 6.97 | $7.18 | 839765 |
| 2026-06-26 | 6.89 | $7.12 | 1.7M |
| 2026-06-25 | 6.81 | $6.94 | 983570 |
| 2026-06-24 | 6.77 | $6.80 | 864336 |
| 2026-06-23 | 6.77 | $6.81 | 1.2M |
| 2026-06-22 | 6.75 | $6.75 | 837629 |
| 2026-06-18 | 6.76 | $6.67 | 1.4M |
| 2026-06-17 | 6.79 | $6.60 | 982399 |
| 2026-06-16 | 6.85 | $6.74 | 747139 |
| 2026-06-15 | 6.88 | $6.79 | 755373 |
| 2026-06-12 | 6.89 | $6.88 | 570856 |
| 2026-06-11 | 6.88 | $6.85 | 712960 |
| 2026-06-10 | 6.88 | $6.85 | 962916 |
| 2026-06-09 | 6.87 | $6.85 | 827357 |
| 2026-06-08 | 6.86 | $6.77 | 556971 |
| 2026-06-05 | 6.87 | $6.72 | 529048 |
| 2026-06-04 | 6.89 | $6.78 | 628477 |
| 2026-06-03 | 6.90 | $6.69 | 1.0M |
| 2026-06-02 | 6.93 | $6.76 | 687446 |
| 2026-06-01 | 6.95 | $6.80 | 1.4M |
| 2026-05-29 | 6.96 | $6.81 | 3.4M |
| 2026-05-28 | 6.95 | $6.82 | 877082 |
| 2026-05-27 | 6.95 | $6.83 | 1.4M |
| 2026-05-26 | 6.93 | $6.91 | 976246 |
| 2026-05-22 | 6.88 | $6.92 | 1.1M |
| 2026-05-21 | 6.80 | $6.86 | 1.4M |
| 2026-05-20 | 6.73 | $6.80 | 948204 |
| 2026-05-19 | 6.66 | $6.60 | 1.3M |
| 2026-05-18 | 6.64 | $6.62 | 1.0M |
| 2026-05-15 | 6.59 | $6.49 | 1.0M |
| 2026-05-14 | 6.58 | $6.55 | 1.1M |
| 2026-05-13 | 6.54 | $6.43 | 1.0M |
| 2026-05-12 | 6.52 | $6.50 | 1.1M |
| 2026-05-11 | 6.48 | $6.48 | 848548 |
| 2026-05-08 | 6.43 | $6.37 | 646359 |
| 2026-05-07 | 6.39 | $6.40 | 618205 |
| 2026-05-06 | 6.34 | $6.47 | 698726 |
| 2026-05-05 | 6.26 | $6.44 | 1.3M |
| 2026-05-04 | 6.16 | $5.98 | 658564 |
| 2026-05-01 | 6.18 | $6.08 | 634376 |
| 2026-04-30 | 6.18 | $6.09 | 855837 |
| 2026-04-29 | 6.16 | $6.02 | 684763 |
| 2026-04-28 | 6.17 | $6.19 | 751365 |
| 2026-04-27 | 6.12 | $6.07 | 493228 |
| 2026-04-24 | 6.09 | $6.04 | 646815 |
| 2026-04-23 | 6.06 | $6.00 | 512447 |
| 2026-04-22 | 6.04 | $6.02 | 594606 |
| 2026-04-21 | 6.00 | $6.03 | 667822 |
| 2026-04-20 | 5.96 | $6.14 | 965941 |
| 2026-04-17 | 5.86 | $6.05 | 782730 |
| 2026-04-16 | 5.77 | $5.95 | 452944 |
| 2026-04-15 | 5.69 | $5.87 | 618271 |
| 2026-04-14 | 5.62 | $5.78 | 582854 |
| 2026-04-13 | 5.57 | $5.68 | 650533 |
| 2026-04-10 | 5.53 | $5.65 | 774940 |
| 2026-04-09 | 5.50 | $5.68 | 850486 |
| 2026-04-08 | 5.46 | $5.67 | 678563 |
| 2026-04-07 | 5.40 | $5.54 | 694589 |
| 2026-04-06 | 5.38 | $5.59 | 681716 |
| 2026-04-02 | 5.35 | $5.67 | 1.9M |
| 2026-04-01 | 5.28 | $5.40 | 804507 |
| 2026-03-31 | 5.29 | $5.50 | 1.5M |
| 2026-03-30 | 5.27 | $5.27 | 1.0M |
| 2026-03-27 | 5.33 | $5.15 | 1.3M |
| 2026-03-26 | 5.44 | $5.33 | 1.5M |
| 2026-03-25 | 5.53 | $5.49 | 2.6M |
| 2026-03-24 | 5.58 | $5.61 | 1.9M |
| 2026-03-23 | 5.61 | $5.61 | 2.6M |
| 2026-03-20 | 5.65 | $5.71 | 16.7M |
| 2026-03-19 | 5.68 | $6.02 | 2.3M |
| 2026-03-18 | 5.61 | $5.89 | 1.9M |
| 2026-03-17 | 5.58 | $5.69 | 1.1M |
| 2026-03-16 | 5.61 | $5.63 | 1.4M |
| 2026-03-13 | 5.66 | $5.47 | 1.9M |
| 2026-03-12 | 5.79 | $5.71 | 1.4M |
| 2026-03-11 | 5.87 | $5.72 | 1.9M |
| 2026-03-10 | 5.96 | $5.85 | 1.6M |
| 2026-03-09 | 6.05 | $5.94 | 2.7M |
| 2026-03-06 | 6.12 | $6.22 | 825254 |
| 2026-03-05 | 6.12 | $6.41 | 943522 |
| 2026-03-04 | 6.07 | $6.36 | 1.1M |
| 2026-03-03 | 6.03 | $6.21 | 1.2M |
| 2026-03-02 | 6.03 | $6.28 | 746938 |
| 2026-02-27 | 6.01 | $6.25 | 1.8M |
| 2026-02-26 | 6.00 | $6.22 | 1.8M |
| 2026-02-25 | 6.00 | $5.95 | 2.1M |
| 2026-02-24 | 6.10 | $5.94 | 2.6M |
| 2026-02-23 | 6.22 | $5.96 | 2.2M |
| 2026-02-20 | 6.37 | $6.11 | 3.4M |
| 2026-02-19 | 6.50 | $6.15 | 2.3M |
| 2026-02-18 | 6.66 | $6.16 | 3.1M |
| 2026-02-17 | 6.84 | $6.34 | 4.7M |
| 2026-02-13 | 7.02 | $6.89 | 454426 |
| 2026-02-12 | 7.05 | $6.83 | 785325 |
| 2026-02-11 | 7.11 | $6.96 | 741400 |
| 2026-02-10 | 7.15 | $7.20 | 631661 |
| 2026-02-09 | 7.11 | $7.25 | 506431 |
| 2026-02-06 | 7.04 | $7.18 | 810800 |
| 2026-02-05 | 6.98 | $7.06 | 685300 |
| 2026-02-04 | 6.95 | $7.03 | 678623 |
| 2026-02-03 | 6.92 | $6.85 | 858500 |
| 2026-02-02 | 6.94 | $6.91 | 893228 |
| 2026-01-30 | 6.94 | $6.97 | 980370 |
| 2026-01-29 | 6.92 | $6.91 | 999300 |
| 2026-01-28 | 6.92 | $6.80 | 896654 |
| 2026-01-27 | 6.95 | $6.85 | 1.1M |
| 2026-01-26 | 6.97 | $6.87 | 1.0M |
| 2026-01-23 | 6.99 | $6.89 | 445103 |
| 2026-01-22 | 7.00 | $6.95 | 456610 |
| 2026-01-21 | 6.99 | $7.00 | 576962 |
| 2026-01-20 | 6.97 | $6.85 | 734930 |
| 2026-01-16 | 6.99 | $7.06 | 678224 |
| 2026-01-15 | 6.94 | $7.05 | 910600 |
| 2026-01-14 | 6.89 | $7.04 | 535823 |
| 2026-01-13 | 6.82 | $6.88 | 469300 |
| 2026-01-12 | 6.79 | $6.93 | 530347 |
| 2026-01-09 | 6.74 | $6.85 | 556781 |
| 2026-01-08 | 6.70 | $6.79 | 588823 |
| 2026-01-07 | 6.67 | $6.63 | 593903 |
| 2026-01-06 | 6.68 | $6.69 | 692715 |
| 2026-01-05 | 6.68 | $6.61 | 544936 |
| 2026-01-02 | 6.71 | $6.64 | 742309 |
| 2025-12-31 | 6.72 | $6.62 | 1.4M |
| 2025-12-30 | 6.75 | $6.70 | 1.0M |
| 2025-12-29 | 6.76 | $6.69 | 1.0M |
| 2025-12-26 | 6.77 | $6.61 | 537100 |
| 2025-12-24 | 6.81 | $6.58 | 491607 |
| 2025-12-23 | 6.87 | $6.58 | 783219 |
| 2025-12-22 | 6.93 | $6.63 | 996924 |
| 2025-12-19 | 7.00 | $6.75 | 1.8M |
| 2025-12-18 | 7.03 | $6.88 | 611300 |
| 2025-12-17 | 7.03 | $6.98 | 968218 |
| 2025-12-16 | 6.99 | $7.04 | 673135 |
| 2025-12-15 | 6.93 | $6.98 | 713215 |
| 2025-12-12 | 6.86 | $6.94 | 616546 |
| 2025-12-11 | 6.79 | $6.87 | 900900 |
| 2025-12-10 | 6.72 | $6.90 | 953100 |
| 2025-12-09 | 6.63 | $6.76 | 1.3M |
| 2025-12-08 | 6.56 | $6.67 | 1.8M |
| 2025-12-05 | 6.50 | $6.46 | 513100 |
| 2025-12-04 | 6.50 | $6.49 | 1.2M |
| 2025-12-03 | 6.48 | $6.54 | 1.3M |
| 2025-12-02 | 6.45 | $6.56 | 1.3M |
| 2025-12-01 | 6.40 | $6.66 | 1.7M |
| 2025-11-28 | 6.30 | $6.57 | 622600 |
| 2025-11-26 | 6.22 | $6.46 | 1.1M |
| 2025-11-25 | 6.15 | $6.41 | 1.5M |
| 2025-11-24 | 6.09 | $6.19 | 1.2M |
| 2025-11-21 | 6.09 | $6.27 | 991200 |
| 2025-11-20 | 6.06 | $6.03 | 931448 |
| 2025-11-19 | 6.10 | $6.03 | 649621 |
| 2025-11-18 | 6.16 | $6.18 | 757653 |
| 2025-11-17 | 6.18 | $6.14 | 874990 |
| 2025-11-14 | 6.22 | $6.25 | 883637 |
| 2025-11-13 | 6.24 | $6.28 | 897800 |
| 2025-11-12 | 6.26 | $6.23 | 711600 |
| 2025-11-11 | 6.30 | $6.43 | 974766 |
| 2025-11-10 | 6.29 | $6.23 | 865010 |
| 2025-11-07 | 6.35 | $6.37 | 931035 |
| 2025-11-06 | 6.37 | $6.22 | 834141 |
| 2025-11-05 | 6.45 | $6.48 | 632500 |
| 2025-11-04 | 6.46 | $6.42 | 1.2M |
| 2025-11-03 | 6.50 | $6.48 | 1.4M |
| 2025-10-31 | 6.53 | $6.54 | 715910 |
| 2025-10-30 | 6.55 | $6.45 | 690000 |
| 2025-10-29 | 6.60 | $6.45 | 1.6M |
| 2025-10-28 | 6.67 | $6.69 | 624800 |
| 2025-10-27 | 6.68 | $6.75 | 412414 |
| 2025-10-24 | 6.67 | $6.78 | 439900 |
| 2025-10-23 | 6.65 | $6.76 | 465465 |
| 2025-10-22 | 6.64 | $6.80 | 542018 |
| 2025-10-21 | 6.61 | $6.78 | 694223 |
| 2025-10-20 | 6.59 | $6.75 | 531001 |
| 2025-10-17 | 6.57 | $6.61 | 627361 |
| 2025-10-16 | 6.60 | $6.61 | 779300 |
| 2025-10-15 | 6.63 | $6.71 | 546640 |
| 2025-10-14 | 6.64 | $6.72 | 924100 |
| 2025-10-13 | 6.66 | $6.73 | 565313 |
| 2025-10-10 | 6.67 | $6.59 | 668265 |
| 2025-10-09 | 6.74 | $6.69 | 440542 |
| 2025-10-08 | 6.79 | $6.75 | 410200 |
| 2025-10-07 | 6.84 | $6.77 | 622002 |
| 2025-10-06 | 6.90 | $6.84 | 828300 |
| 2025-10-03 | 6.94 | $6.98 | 465612 |
| 2025-10-02 | 6.96 | $7.03 | 587026 |
| 2025-10-01 | 6.96 | $6.99 | 758707 |
| 2025-09-30 | 6.98 | $7.01 | 949030 |
| 2025-09-29 | 6.99 | $6.84 | 701500 |
| 2025-09-26 | 7.07 | $6.81 | 574700 |
| 2025-09-25 | 7.17 | $6.80 | 486824 |
| 2025-09-24 | 7.30 | $6.94 | 594907 |
| 2025-09-23 | 7.41 | $7.23 | 595310 |
| 2025-09-22 | 7.45 | $7.26 | 551252 |
| 2025-09-19 | 7.50 | $7.37 | 1.1M |
| 2025-09-18 | 7.51 | $7.56 | 420600 |
| 2025-09-17 | 7.47 | $7.49 | 582900 |
| 2025-09-16 | 7.43 | $7.47 | 507697 |
| 2025-09-15 | 7.39 | $7.39 | 458235 |
| 2025-09-12 | 7.37 | $7.43 | 362700 |
| 2025-09-11 | 7.33 | $7.43 | 469000 |
| 2025-09-10 | 7.27 | $7.19 | 368406 |
| 2025-09-09 | 7.28 | $7.24 | 501427 |
| 2025-09-08 | 7.28 | $7.32 | 836338 |
| 2025-09-05 | 7.25 | $7.30 | 501755 |
| 2025-09-04 | 7.21 | $7.25 | 478847 |
| 2025-09-03 | 7.18 | $7.11 | 362725 |
| 2025-09-02 | 7.19 | $7.11 | 458000 |
| 2025-08-29 | 7.20 | $7.28 | 487635 |
| 2025-08-28 | 7.16 | $7.24 | 668138 |
| 2025-08-27 | 7.12 | $7.20 | 527337 |
| 2025-08-26 | 7.08 | $7.09 | 509687 |
| 2025-08-25 | 7.07 | $7.11 | 546862 |
| 2025-08-22 | 7.05 | $7.13 | 752000 |
| 2025-08-21 | 7.02 | $6.94 | 420039 |
| 2025-08-20 | 7.04 | $6.92 | 446933 |
| 2025-08-19 | 7.07 | $7.09 | 327500 |
| 2025-08-18 | 7.05 | $7.02 | 365400 |
| 2025-08-15 | 7.05 | $7.04 | 650215 |
| 2025-08-14 | 7.05 | $7.17 | 528357 |
| 2025-08-13 | 7.00 | $7.22 | 651400 |
| 2025-08-12 | 6.93 | $7.15 | 548301 |
| 2025-08-11 | 6.86 | $6.95 | 766100 |
| 2025-08-08 | 6.84 | $6.95 | 1.0M |
| 2025-08-07 | 6.82 | $6.93 | 932798 |
| 2025-08-06 | 6.80 | $6.80 | 849110 |
| 2025-08-05 | 6.82 | $6.75 | 933470 |
| 2025-08-04 | 6.86 | $6.77 | 1.1M |
| 2025-08-01 | 6.90 | $6.69 | 754016 |
| 2025-07-31 | 6.98 | $6.83 | 798346 |
| 2025-07-30 | 7.03 | $6.91 | 650529 |
| 2025-07-29 | 7.07 | $7.10 | 640332 |
| 2025-07-28 | 7.06 | $6.95 | 628549 |
| 2025-07-25 | 7.09 | $7.04 | 539549 |
| 2025-07-24 | 7.10 | $7.08 | 509467 |
| 2025-07-23 | 7.10 | $7.09 | 592900 |
| 2025-07-22 | 7.09 | $7.16 | 632114 |
| 2025-07-21 | 7.06 | $7.02 | 601200 |
| 2025-07-18 | 7.07 | $7.08 | 543715 |
| 2025-07-17 | 7.06 | $7.09 | 1.1M |
| 2025-07-16 | 7.05 | $7.09 | 875400 |
| 2025-07-15 | 7.03 | $6.93 | 625400 |
| 2025-07-14 | 7.05 | $7.09 | 524348 |
| 2025-07-11 | 7.04 | $7.06 | 571700 |
| 2025-07-10 | 7.02 | $7.04 | 521522 |
| 2025-07-09 | 7.02 | $7.01 | 720370 |
| 2025-07-08 | 7.01 | $6.98 | 715650 |
| 2025-07-07 | 7.02 | $6.91 | 842000 |
| 2025-07-03 | 7.05 | $7.15 | 1.1M |
| 2025-07-02 | 7.01 | $7.09 | 1.1M |
| 2025-07-01 | 6.98 | $7.04 | 1.9M |
| 2025-06-30 | 6.96 | $6.87 | 964200 |
| 2025-06-27 | 6.99 | $7.01 | 1.4M |
| 2025-06-26 | 6.99 | $6.96 | 1.0M |
| 2025-06-25 | 6.99 | $6.86 | 860300 |
| 2025-06-24 | 7.03 | $7.08 | 1.1M |
| 2025-06-23 | 7.01 | $7.16 | 737092 |
| 2025-06-20 | 6.96 | $7.02 | 6.0M |
| 2025-06-18 | 6.94 | $6.94 | 874217 |
| 2025-06-17 | 6.94 | $6.79 | 827824 |
| 2025-06-16 | 7.00 | $6.92 | 879743 |
| 2025-06-13 | 7.02 | $6.86 | 796500 |
| 2025-06-12 | 7.07 | $7.02 | 681055 |
| 2025-06-11 | 7.07 | $7.05 | 821100 |
| 2025-06-10 | 7.07 | $7.05 | 705056 |
| 2025-06-09 | 7.06 | $7.04 | 1.1M |
| 2025-06-06 | 7.06 | $7.07 | 747399 |
| 2025-06-05 | 7.05 | $6.95 | 947319 |
| 2025-06-04 | 7.07 | $7.00 | 980532 |
| 2025-06-03 | 7.08 | $6.99 | 560319 |
| 2025-06-02 | 7.10 | $6.97 | 812115 |
| 2025-05-30 | 7.12 | $6.96 | 889100 |
| 2025-05-29 | 7.15 | $6.99 | 586000 |
| 2025-05-28 | 7.18 | $7.10 | 490831 |
| 2025-05-27 | 7.18 | $7.18 | 623600 |
| 2025-05-23 | 7.15 | $6.96 | 1.4M |
| 2025-05-22 | 7.18 | $6.83 | 692426 |
| 2025-05-21 | 7.26 | $6.82 | 1.2M |
| 2025-05-20 | 7.36 | $7.27 | 576450 |
| 2025-05-19 | 7.34 | $7.32 | 596722 |
| 2025-05-16 | 7.29 | $7.39 | 866031 |
| 2025-05-15 | 7.20 | $7.31 | 759973 |
| 2025-05-14 | 7.12 | $7.22 | 1.8M |
| 2025-05-13 | 7.06 | $7.22 | 1.5M |
| 2025-05-12 | 6.97 | $7.17 | 1.5M |
| 2025-05-09 | 6.88 | $6.89 | 743635 |
| 2025-05-08 | 6.86 | $6.81 | 1.2M |
| 2025-05-07 | 6.87 | $6.89 | 793600 |
| 2025-05-06 | 6.84 | $6.93 | 852713 |
| 2025-05-05 | 6.80 | $6.89 | 538209 |
| 2025-05-02 | 6.77 | $6.92 | 711833 |
| 2025-05-01 | 6.72 | $6.78 | 516800 |
| 2025-04-30 | 6.71 | $6.77 | 869041 |
| 2025-04-29 | 6.70 | $6.85 | 1.1M |
| 2025-04-28 | 6.67 | $6.82 | 669741 |
| 2025-04-25 | 6.64 | $6.72 | 456294 |
| 2025-04-24 | 6.64 | $6.78 | 891004 |
| 2025-04-23 | 6.62 | $6.80 | 713300 |
| 2025-04-22 | 6.60 | $6.94 | 604000 |
| 2025-04-21 | 6.54 | $6.76 | 1.2M |
| 2025-04-17 | 6.52 | $6.82 | 887263 |
| 2025-04-16 | 6.49 | $6.56 | 2.6M |
| 2025-04-15 | 6.54 | $6.90 | 834600 |
| 2025-04-14 | 6.50 | $6.90 | 1.3M |
| 2025-04-11 | 6.47 | $6.72 | 1.3M |
| 2025-04-10 | 6.48 | $6.52 | 1.1M |
| 2025-04-09 | 6.57 | $6.76 | 2.2M |
| 2025-04-08 | 6.62 | $6.37 | 1.1M |
| 2025-04-07 | 6.81 | $6.57 | 1.9M |
| 2025-04-04 | 6.98 | $6.85 | 2.3M |
| 2025-04-03 | 7.12 | $6.92 | 1.8M |
| 2025-04-02 | 7.26 | $7.36 | 1.0M |
| 2025-04-01 | 7.31 | $7.42 | 1.1M |
| 2025-03-31 | 7.35 | $7.51 | 939590 |
| 2025-03-28 | 7.38 | $7.50 | 1.1M |
| 2025-03-27 | 7.43 | $7.52 | 1.7M |
| 2025-03-26 | 7.49 | $7.55 | 968900 |
| 2025-03-25 | 7.57 | $7.75 | 1.1M |
| 2025-03-24 | 7.60 | $7.90 | 1.0M |
| 2025-03-21 | 7.60 | $7.69 | 1.7M |
| 2025-03-20 | 7.67 | $7.78 | 1.1M |
| 2025-03-19 | 7.74 | $7.82 | 2.6M |
| 2025-03-18 | 7.82 | $7.66 | 2.1M |
| 2025-03-17 | 7.98 | $7.65 | 2.2M |
| 2025-03-14 | 8.18 | $7.59 | 1.6M |
| 2025-03-13 | 8.46 | $7.69 | 2.6M |
| 2025-03-12 | 8.76 | $8.70 | 921255 |
| 2025-03-11 | 8.82 | $8.73 | 810879 |
| 2025-03-10 | 8.88 | $8.90 | 886757 |
| 2025-03-07 | 8.91 | $9.06 | 895458 |
| 2025-03-06 | 8.89 | $8.85 | 794700 |
| 2025-03-05 | 8.94 | $8.90 | 715806 |
| 2025-03-04 | 8.99 | $8.96 | 711600 |
| 2025-03-03 | 9.03 | $9.11 | 625011 |
| 2025-02-28 | 9.04 | $9.18 | 814619 |
| 2025-02-27 | 9.03 | $9.16 | 501300 |
| 2025-02-26 | 9.02 | $9.14 | 605700 |
| 2025-02-25 | 9.03 | $9.04 | 624723 |
| 2025-02-24 | 9.07 | $8.91 | 993900 |
| 2025-02-21 | 9.17 | $8.92 | 1.3M |
| 2025-02-20 | 9.29 | $9.02 | 1.6M |
| 2025-02-19 | 9.41 | $9.17 | 972746 |
| 2025-02-18 | 9.51 | $9.37 | 1.1M |
| 2025-02-14 | 9.56 | $9.48 | 550174 |
| 2025-02-13 | 9.60 | $9.63 | 465625 |
| 2025-02-12 | 9.60 | $9.59 | 394116 |
| 2025-02-11 | 9.61 | $9.65 | 439900 |
| 2025-02-10 | 9.61 | $9.66 | 667900 |
| 2025-02-07 | 9.60 | $9.57 | 418600 |
| 2025-02-06 | 9.62 | $9.63 | 537500 |
| 2025-02-05 | 9.64 | $9.64 | 409414 |
| 2025-02-04 | 9.65 | $9.68 | 481337 |
| 2025-02-03 | 9.65 | $9.66 | 580824 |
| 2025-01-31 | 9.67 | $9.78 | 968014 |
| 2025-01-30 | 9.65 | $9.69 | 504000 |
| 2025-01-29 | 9.66 | $9.58 | 576242 |
| 2025-01-28 | 9.71 | $9.67 | 726000 |
| 2025-01-27 | 9.74 | $10.04 | 666802 |
| 2025-01-24 | 9.67 | $9.85 | 671217 |
| 2025-01-23 | 9.64 | $9.84 | 545600 |
| 2025-01-22 | 9.61 | $9.71 | 523000 |
| 2025-01-21 | 9.62 | $9.95 | 533846 |
| 2025-01-17 | 9.57 | $9.76 | 536500 |
| 2025-01-16 | 9.56 | $9.81 | 633000 |
| 2025-01-15 | 9.54 | $9.67 | 1.1M |
| 2025-01-14 | 9.57 | $9.36 | 1.2M |
| 2025-01-13 | 9.71 | $9.74 | 592313 |
| 2025-01-10 | 9.76 | $9.70 | 547300 |
| 2025-01-08 | 9.85 | $9.82 | 555900 |
| 2025-01-07 | 9.91 | $9.91 | 745100 |
| 2025-01-06 | 9.97 | $9.95 | 628425 |
| 2025-01-03 | 10.03 | $10.20 | 648100 |
| 2025-01-02 | 10.04 | $10.08 | 410135 |
| 2024-12-31 | 10.08 | $10.23 | 767704 |
| 2024-12-30 | 10.09 | $10.08 | 800600 |
| 2024-12-27 | 10.16 | $10.06 | 997200 |
| 2024-12-26 | 10.25 | $10.11 | 1.5M |
| 2024-12-24 | 10.34 | $10.37 | 309824 |
| 2024-12-23 | 10.39 | $10.23 | 875149 |
| 2024-12-20 | 10.48 | $10.25 | 6.0M |
| 2024-12-19 | 10.60 | $10.27 | 993808 |
| 2024-12-18 | 10.74 | $10.29 | 963834 |
| 2024-12-17 | 10.90 | $10.83 | 2.1M |
| 2024-12-16 | 10.93 | $10.99 | 688102 |
| 2024-12-13 | 10.91 | $10.92 | 421710 |
| 2024-12-12 | 10.91 | $10.88 | 762265 |
| 2024-12-11 | 10.93 | $10.85 | 518900 |
| 2024-12-10 | 10.96 | $10.97 | 571500 |
| 2024-12-09 | 10.96 | $10.89 | 733900 |
| 2024-12-06 | 10.99 | $10.87 | 589199 |
| 2024-12-05 | 11.02 | $10.92 | 419879 |
| 2024-12-04 | 11.05 | $11.00 | 502818 |
| 2024-12-03 | 11.06 | $10.98 | 466544 |
| 2024-12-02 | 11.08 | $11.08 | 648600 |
| 2024-11-29 | 11.07 | $11.05 | 454000 |
| 2024-11-27 | 11.07 | $11.09 | 471913 |
| 2024-11-26 | 11.05 | $11.15 | 534400 |
| 2024-11-25 | 11.01 | $11.00 | 852000 |
| 2024-11-22 | 11.01 | $11.07 | 613638 |
| 2024-11-21 | 10.99 | $10.89 | 575400 |
| 2024-11-20 | 11.02 | $10.94 | 505420 |
| 2024-11-19 | 11.04 | $11.04 | 579500 |
| 2024-11-18 | 11.03 | $11.07 | 580515 |
| 2024-11-15 | 11.02 | $10.98 | 618700 |
| 2024-11-14 | 11.02 | $10.87 | 382000 |
| 2024-11-13 | 11.07 | $11.02 | 444200 |
| 2024-11-12 | 11.07 | $11.00 | 572948 |
| 2024-11-11 | 11.09 | $11.08 | 564935 |
| 2024-11-08 | 11.08 | $11.20 | 554737 |
| 2024-11-07 | 11.03 | $11.13 | 462120 |
| 2024-11-06 | 10.99 | $11.25 | 816429 |
| 2024-11-05 | 10.91 | $11.07 | 596700 |
| 2024-11-04 | 10.86 | $10.91 | 609312 |
| 2024-11-01 | 10.86 | $10.75 | 485157 |
| 2024-10-31 | 10.91 | $10.83 | 567800 |
| 2024-10-30 | 10.95 | $10.95 | 376500 |
| 2024-10-29 | 10.97 | $10.92 | 456500 |
| 2024-10-28 | 10.99 | $11.04 | 534900 |
| 2024-10-25 | 10.98 | $11.02 | 412400 |
| 2024-10-24 | 10.98 | $11.10 | 441624 |
| 2024-10-23 | 10.96 | $11.06 | 426643 |
| 2024-10-22 | 10.94 | $11.00 | 384724 |
| 2024-10-21 | 10.94 | $11.00 | 677200 |
| 2024-10-18 | 10.95 | $11.26 | 478840 |
| 2024-10-17 | 10.87 | $11.17 | 383300 |
| 2024-10-16 | 10.82 | $11.25 | 494500 |
| 2024-10-15 | 10.72 | $11.19 | 745410 |
| 2024-10-14 | 10.63 | $10.86 | 979996 |
| 2024-10-11 | 10.63 | $10.91 | 569900 |
| 2024-10-10 | 10.62 | $10.80 | 572900 |
| 2024-10-09 | 10.65 | $10.79 | 477128 |
| 2024-10-08 | 10.70 | $10.88 | 973142 |
| 2024-10-07 | 10.73 | $10.84 | 688946 |
| 2024-10-04 | 10.79 | $10.84 | 687112 |
| 2024-10-03 | 10.87 | $10.76 | 881564 |
| 2024-10-02 | 11.00 | $10.82 | 918536 |
| 2024-10-01 | 11.14 | $10.93 | 1.3M |
| 2024-09-30 | 11.28 | $10.83 | 2.1M |
| 2024-09-27 | 11.49 | $10.92 | 1.5M |
| 2024-09-26 | 11.72 | $10.80 | 3.9M |
| 2024-09-25 | 12.04 | $11.86 | 359307 |
| 2024-09-24 | 12.09 | $12.21 | 242249 |
| 2024-09-23 | 12.04 | $12.05 | 328500 |
| 2024-09-20 | 12.04 | $11.90 | 1.2M |
| 2024-09-19 | 12.07 | $12.25 | 333264 |
| 2024-09-18 | 12.01 | $12.08 | 541705 |
| 2024-09-17 | 11.98 | $12.05 | 399639 |
| 2024-09-16 | 11.96 | $12.05 | 323600 |
| 2024-09-13 | 11.93 | $11.97 | 382081 |
| 2024-09-12 | 11.92 | $11.86 | 194203 |
| 2024-09-11 | 11.94 | $11.73 | 243300 |
| 2024-09-10 | 12.00 | $11.77 | 350500 |
| 2024-09-09 | 12.07 | $11.79 | 384676 |
| 2024-09-06 | 12.14 | $11.84 | 633200 |
| 2024-09-05 | 12.21 | $11.98 | 472800 |
| 2024-09-04 | 12.25 | $12.06 | 297138 |
| 2024-09-03 | 12.27 | $12.09 | 370837 |
| 2024-08-30 | 12.27 | $12.31 | 437000 |
| 2024-08-29 | 12.21 | $12.25 | 274900 |
| 2024-08-28 | 12.15 | $12.28 | 319300 |
| 2024-08-27 | 12.06 | $12.28 | 281529 |
| 2024-08-26 | 11.95 | $12.26 | 473600 |
| 2024-08-23 | 11.82 | $12.17 | 328112 |
| 2024-08-22 | 11.69 | $11.90 | 282728 |
| 2024-08-21 | 11.62 | $11.89 | 316285 |
| 2024-08-20 | 11.53 | $11.75 | 370500 |
| 2024-08-19 | 11.46 | $11.79 | 417231 |
| 2024-08-16 | 11.37 | $11.54 | 334400 |
| 2024-08-15 | 11.34 | $11.47 | 403200 |
| 2024-08-14 | 11.33 | $11.31 | 393800 |
| 2024-08-13 | 11.37 | $11.23 | 506838 |
| 2024-08-12 | 11.44 | $11.12 | 440099 |
| 2024-08-09 | 11.57 | $11.42 | 343721 |
| 2024-08-08 | 11.62 | $11.42 | 321700 |
| 2024-08-07 | 11.69 | $11.48 | 339334 |
| 2024-08-06 | 11.75 | $11.46 | 281108 |
| 2024-08-05 | 11.83 | $11.27 | 380200 |
| 2024-08-02 | 11.99 | $11.70 | 294428 |
| 2024-08-01 | 12.04 | $11.87 | 383300 |
| 2024-07-31 | 12.05 | $11.88 | 630200 |
| 2024-07-30 | 12.05 | $12.06 | 356000 |
| 2024-07-29 | 11.99 | $12.01 | 330311 |
| 2024-07-26 | 11.92 | $11.87 | 301911 |
| 2024-07-25 | 11.88 | $11.77 | 463706 |
| 2024-07-24 | 11.87 | $11.77 | 561800 |
| 2024-07-23 | 11.84 | $12.00 | 331000 |
| 2024-07-22 | 11.73 | $11.80 | 726400 |
| 2024-07-19 | 11.66 | $11.60 | 525825 |
| 2024-07-18 | 11.63 | $11.61 | 466200 |
| 2024-07-17 | 11.59 | $11.79 | 586400 |
| 2024-07-16 | 11.48 | $11.83 | 345166 |
| 2024-07-15 | 11.33 | $11.57 | 475014 |
| 2024-07-12 | 11.23 | $11.72 | 405818 |
| 2024-07-11 | 11.06 | $11.36 | 483024 |
| 2024-07-10 | 10.96 | $11.05 | 236139 |
| 2024-07-09 | 10.94 | $10.99 | 205400 |
| 2024-07-08 | 10.94 | $11.02 | 200800 |
| 2024-07-05 | 10.93 | $10.94 | 325233 |
| 2024-07-03 | 10.94 | $10.96 | 272500 |
| 2024-07-02 | 10.95 | $11.03 | 486275 |
| 2024-07-01 | 10.94 | $10.97 | 465340 |
| 2024-06-28 | 10.95 | $11.09 | 1.3M |
| 2024-06-27 | 10.92 | $11.00 | 701800 |
| 2024-06-26 | 10.92 | $10.92 | 379129 |
| 2024-06-25 | 10.94 | $10.98 | 329837 |
| 2024-06-24 | 10.95 | $11.08 | 354000 |
| 2024-06-21 | 10.94 | $10.98 | 1.1M |
| 2024-06-20 | 10.95 | $10.97 | 359600 |
| 2024-06-18 | 10.97 | $10.95 | 257427 |
| 2024-06-17 | 11.00 | $11.01 | 353600 |
| 2024-06-14 | 11.03 | $11.04 | 579010 |
| 2024-06-13 | 11.05 | $11.11 | 295932 |
| 2024-06-12 | 11.05 | $11.07 | 551900 |
| 2024-06-11 | 11.07 | $10.93 | 476300 |
| 2024-06-10 | 11.13 | $10.96 | 797300 |
| 2024-06-07 | 11.20 | $10.93 | 622200 |
| 2024-06-06 | 11.30 | $11.14 | 515800 |
| 2024-06-05 | 11.34 | $11.25 | 569636 |
| 2024-06-04 | 11.37 | $11.31 | 542600 |
| 2024-06-03 | 11.38 | $11.34 | 764700 |
| 2024-05-31 | 11.37 | $11.34 | 491416 |
| 2024-05-30 | 11.37 | $11.16 | 384946 |
| 2024-05-29 | 11.42 | $10.93 | 474900 |
| 2024-05-28 | 11.56 | $11.24 | 277059 |
| 2024-05-24 | 11.62 | $11.33 | 267819 |
| 2024-05-23 | 11.66 | $11.28 | 300155 |
| 2024-05-22 | 11.72 | $11.49 | 328700 |
| 2024-05-21 | 11.73 | $11.47 | 266706 |
| 2024-05-20 | 11.73 | $11.41 | 460035 |
| 2024-05-17 | 11.75 | $11.68 | 332500 |
| 2024-05-16 | 11.68 | $11.60 | 431114 |
| 2024-05-15 | 11.62 | $11.70 | 293916 |
| 2024-05-14 | 11.51 | $11.56 | 464127 |
| 2024-05-13 | 11.41 | $11.54 | 348525 |
| 2024-05-10 | 11.28 | $11.48 | 386800 |
| 2024-05-09 | 11.15 | $11.55 | 501814 |
| 2024-05-08 | 10.96 | $10.96 | 280041 |
| 2024-05-07 | 10.91 | $11.00 | 297025 |
| 2024-05-06 | 10.83 | $11.01 | 281500 |
| 2024-05-03 | 10.73 | $10.83 | 449816 |
| 2024-05-02 | 10.67 | $10.73 | 308600 |
| 2024-05-01 | 10.62 | $10.61 | 381836 |
| 2024-04-30 | 10.60 | $10.52 | 234300 |
| 2024-04-29 | 10.60 | $10.64 | 169900 |
| 2024-04-26 | 10.56 | $10.57 | 273835 |
| 2024-04-25 | 10.54 | $10.50 | 362338 |
| 2024-04-24 | 10.53 | $10.54 | 307500 |
| 2024-04-23 | 10.50 | $10.70 | 249207 |
| 2024-04-22 | 10.42 | $10.72 | 341900 |
| 2024-04-19 | 10.31 | $10.50 | 392512 |
| 2024-04-18 | 10.25 | $10.23 | 272645 |
| 2024-04-17 | 10.27 | $10.11 | 328533 |
| 2024-04-16 | 10.32 | $10.07 | 439100 |
| 2024-04-15 | 10.40 | $10.17 | 479800 |
| 2024-04-12 | 10.47 | $10.36 | 266039 |
| 2024-04-11 | 10.49 | $10.51 | 462267 |
| 2024-04-10 | 10.47 | $10.41 | 491714 |
| 2024-04-09 | 10.48 | $10.82 | 669909 |
| 2024-04-08 | 10.36 | $10.54 | 361700 |
| 2024-04-05 | 10.30 | $10.37 | 273500 |
| 2024-04-04 | 10.28 | $10.38 | 514700 |
| 2024-04-03 | 10.26 | $10.37 | 444600 |
| 2024-04-02 | 10.24 | $10.24 | 558123 |
| 2024-04-01 | 10.26 | $10.27 | 444103 |
| 2024-03-28 | 10.27 | $10.40 | 558827 |
| 2024-03-27 | 10.25 | $10.22 | 493000 |
| 2024-03-26 | 10.29 | $10.02 | 907700 |
| 2024-03-25 | 10.40 | $10.38 | 576300 |
| 2024-03-22 | 10.42 | $10.45 | 521500 |
| 2024-03-21 | 10.42 | $10.76 | 682100 |
| 2024-03-20 | 10.33 | $10.62 | 587828 |
| 2024-03-19 | 10.27 | $10.38 | 642519 |
| 2024-03-18 | 10.28 | $10.41 | 417539 |
| 2024-03-15 | 10.28 | $10.43 | 957600 |
| 2024-03-14 | 10.28 | $10.29 | 389500 |
| 2024-03-13 | 10.33 | $10.52 | 727904 |
| 2024-03-12 | 10.32 | $10.55 | 264517 |
| 2024-03-11 | 10.31 | $10.71 | 325500 |
| 2024-03-08 | 10.24 | $10.62 | 430000 |
| 2024-03-07 | 10.20 | $10.62 | 357032 |
| 2024-03-06 | 10.16 | $10.56 | 375047 |
| 2024-03-05 | 10.14 | $10.34 | 348015 |
| 2024-03-04 | 10.18 | $10.50 | 391800 |
| 2024-03-01 | 10.20 | $10.40 | 797800 |
| 2024-02-29 | 10.26 | $10.18 | 1.1M |
| 2024-02-28 | 10.41 | $10.24 | 602800 |
| 2024-02-27 | 10.59 | $10.34 | 471000 |
| 2024-02-26 | 10.78 | $10.40 | 550300 |
| 2024-02-23 | 10.99 | $10.63 | 464144 |
| 2024-02-22 | 11.19 | $10.82 | 879600 |
| 2024-02-21 | 11.38 | $11.53 | 276200 |
| 2024-02-20 | 11.39 | $11.44 | 326100 |
| 2024-02-16 | 11.44 | $11.41 | 398900 |
| 2024-02-15 | 11.50 | $11.62 | 545300 |
| 2024-02-14 | 11.52 | $11.44 | 467604 |
| 2024-02-13 | 11.60 | $11.35 | 689008 |
| 2024-02-12 | 11.74 | $11.94 | 272827 |
| 2024-02-09 | 11.71 | $11.91 | 227936 |
| 2024-02-08 | 11.70 | $11.81 | 250900 |
| 2024-02-07 | 11.72 | $11.76 | 226600 |
| 2024-02-06 | 11.76 | $11.79 | 229000 |
| 2024-02-05 | 11.80 | $11.63 | 230600 |
| 2024-02-02 | 11.91 | $11.75 | 277444 |
| 2024-02-01 | 12.00 | $12.04 | 421300 |
| 2024-01-31 | 12.02 | $11.96 | 615703 |
| 2024-01-30 | 12.08 | $12.05 | 201400 |
| 2024-01-29 | 12.12 | $12.22 | 510100 |
| 2024-01-26 | 12.12 | $12.41 | 521044 |
| 2024-01-25 | 12.06 | $12.12 | 433521 |
| 2024-01-24 | 12.07 | $12.06 | 268608 |
| 2024-01-23 | 12.12 | $12.10 | 248300 |
| 2024-01-22 | 12.16 | $12.25 | 258800 |
| 2024-01-19 | 12.16 | $12.16 | 317608 |
| 2024-01-18 | 12.19 | $12.13 | 313600 |
| 2024-01-17 | 12.25 | $12.03 | 387500 |
| 2024-01-16 | 12.34 | $12.13 | 669130 |
| 2024-01-12 | 12.42 | $12.38 | 140000 |
| 2024-01-11 | 12.44 | $12.30 | 236300 |
| 2024-01-10 | 12.49 | $12.38 | 172000 |
| 2024-01-09 | 12.52 | $12.37 | 226603 |
| 2024-01-08 | 12.56 | $12.54 | 248300 |
| 2024-01-05 | 12.56 | $12.28 | 291300 |
| 2024-01-04 | 12.63 | $12.25 | 276400 |
| 2024-01-03 | 12.72 | $12.09 | 274000 |
| 2024-01-02 | 12.87 | $12.43 | 497900 |
| 2023-12-29 | 12.95 | $12.37 | 345200 |
| 2023-12-28 | 13.06 | $12.67 | 240405 |
| 2023-12-27 | 13.09 | $12.60 | 237937 |
| 2023-12-26 | 13.13 | $12.69 | 193000 |
| 2023-12-22 | 13.15 | $12.82 | 259800 |
| 2023-12-21 | 13.12 | $12.75 | 224419 |
| 2023-12-20 | 13.10 | $12.71 | 381409 |
| 2023-12-19 | 13.07 | $12.92 | 482700 |
| 2023-12-18 | 12.95 | $12.78 | 613505 |
| 2023-12-15 | 12.85 | $13.00 | 1.3M |
| 2023-12-14 | 12.64 | $13.05 | 769019 |
| 2023-12-13 | 12.35 | $12.58 | 473043 |
| 2023-12-12 | 12.15 | $12.29 | 577415 |
| 2023-12-11 | 11.98 | $12.19 | 447147 |
| 2023-12-08 | 11.79 | $11.97 | 365400 |
| 2023-12-07 | 11.63 | $11.85 | 316000 |
| 2023-12-06 | 11.47 | $11.61 | 318500 |
| 2023-12-05 | 11.34 | $11.45 | 266707 |
| 2023-12-04 | 11.22 | $11.55 | 319957 |
| 2023-12-01 | 11.05 | $11.37 | 373793 |
| 2023-11-30 | 10.89 | $10.98 | 842000 |
| 2023-11-29 | 10.81 | $10.80 | 339097 |
| 2023-11-28 | 10.77 | $10.66 | 310312 |
| 2023-11-27 | 10.77 | $10.66 | 281100 |
| 2023-11-24 | 10.76 | $10.70 | 81700 |
| 2023-11-22 | 10.74 | $10.67 | 268249 |
| 2023-11-21 | 10.71 | $10.57 | 250627 |
| 2023-11-20 | 10.71 | $10.77 | 412500 |
| 2023-11-17 | 10.65 | $10.68 | 367800 |
| 2023-11-16 | 10.59 | $10.64 | 341100 |
| 2023-11-15 | 10.54 | $10.87 | 277236 |
| 2023-11-14 | 10.40 | $10.83 | 290518 |
| 2023-11-13 | 10.24 | $10.25 | 263000 |
| 2023-11-10 | 10.22 | $10.28 | 292511 |
| 2023-11-09 | 10.20 | $10.11 | 271432 |
| 2023-11-08 | 10.22 | $10.32 | 284106 |
| 2023-11-07 | 10.19 | $10.18 | 427503 |
| 2023-11-06 | 10.19 | $10.44 | 225007 |
| 2023-11-03 | 10.11 | $10.52 | 390133 |
| 2023-11-02 | 9.99 | $10.20 | 367523 |
| 2023-11-01 | 9.94 | $10.09 | 331237 |
| 2023-10-31 | 9.93 | $9.96 | 322739 |
| 2023-10-30 | 9.95 | $9.92 | 274600 |
| 2023-10-27 | 10.00 | $9.91 | 265343 |
| 2023-10-26 | 10.06 | $10.12 | 303800 |
| 2023-10-25 | 10.08 | $9.99 | 216500 |
| 2023-10-24 | 10.14 | $10.05 | 223500 |
| 2023-10-23 | 10.20 | $9.91 | 324131 |
| 2023-10-20 | 10.32 | $10.18 | 288400 |
| 2023-10-19 | 10.38 | $10.28 | 293600 |
| 2023-10-18 | 10.42 | $10.34 | 356700 |
| 2023-10-17 | 10.46 | $10.62 | 282758 |
| 2023-10-16 | 10.42 | $10.50 | 287300 |
| 2023-10-13 | 10.41 | $10.35 | 278100 |
| 2023-10-12 | 10.45 | $10.70 | 277304 |
| 2023-10-11 | 10.39 | $10.85 | 255200 |
| 2023-10-10 | 10.27 | $10.57 | 174900 |
| 2023-10-09 | 10.21 | $10.60 | 339500 |
| 2023-10-06 | 10.14 | $10.44 | 412704 |
| 2023-10-05 | 10.11 | $10.41 | 410541 |
| 2023-10-04 | 10.09 | $10.18 | 466800 |
| 2023-10-03 | 10.14 | $10.08 | 513007 |
| 2023-10-02 | 10.25 | $10.27 | 626200 |
| 2023-09-29 | 10.32 | $10.24 | 1.1M |
| 2023-09-28 | 10.42 | $10.25 | 639540 |
| 2023-09-27 | 10.55 | $10.19 | 449800 |
| 2023-09-26 | 10.73 | $10.28 | 304212 |
| 2023-09-25 | 10.92 | $10.73 | 204635 |
| 2023-09-22 | 11.02 | $10.81 | 206138 |
| 2023-09-21 | 11.11 | $10.86 | 170000 |
| 2023-09-20 | 11.21 | $11.20 | 219508 |
| 2023-09-19 | 11.23 | $11.24 | 159749 |
| 2023-09-18 | 11.24 | $11.21 | 189316 |
| 2023-09-15 | 11.26 | $11.32 | 1.2M |
| 2023-09-14 | 11.26 | $11.49 | 156900 |
| 2023-09-13 | 11.20 | $11.24 | 178142 |
| 2023-09-12 | 11.21 | $11.32 | 148541 |
| 2023-09-11 | 11.20 | $11.35 | 264100 |
| 2023-09-08 | 11.18 | $11.21 | 159600 |
| 2023-09-07 | 11.20 | $11.24 | 291800 |
| 2023-09-06 | 11.22 | $11.27 | 243109 |
| 2023-09-05 | 11.24 | $11.20 | 311900 |
| 2023-09-01 | 11.29 | $11.45 | 161900 |
| 2023-08-31 | 11.27 | $11.39 | 265301 |
| 2023-08-30 | 11.27 | $11.62 | 165150 |
| 2023-08-29 | 11.20 | $11.52 | 140131 |
| 2023-08-28 | 11.15 | $11.35 | 118113 |
| 2023-08-25 | 11.15 | $11.29 | 103800 |
| 2023-08-24 | 11.17 | $11.31 | 195500 |
| 2023-08-23 | 11.20 | $11.43 | 167044 |
| 2023-08-22 | 11.20 | $11.15 | 162942 |
| 2023-08-21 | 11.29 | $11.09 | 184800 |
| 2023-08-18 | 11.42 | $11.34 | 224941 |
| 2023-08-17 | 11.51 | $11.26 | 199300 |
| 2023-08-16 | 11.64 | $11.46 | 159500 |
| 2023-08-15 | 11.75 | $11.47 | 202433 |
| 2023-08-14 | 11.87 | $11.63 | 211020 |
| 2023-08-11 | 11.98 | $11.88 | 259600 |
| 2023-08-10 | 12.03 | $11.95 | 134400 |
| 2023-08-09 | 12.07 | $12.05 | 161219 |
| 2023-08-08 | 12.08 | $11.97 | 186924 |
| 2023-08-07 | 12.13 | $12.18 | 200341 |
| 2023-08-04 | 12.12 | $12.02 | 167331 |
| 2023-08-03 | 12.15 | $12.05 | 216500 |
| 2023-08-02 | 12.19 | $11.92 | 226000 |
| 2023-08-01 | 12.27 | $12.12 | 279649 |
| 2023-07-31 | 12.31 | $12.42 | 567219 |
| 2023-07-28 | 12.26 | $12.20 | 351900 |
| 2023-07-27 | 12.26 | $11.94 | 189800 |
| 2023-07-26 | 12.35 | $12.23 | 127103 |
| 2023-07-25 | 12.36 | $12.27 | 223300 |
| 2023-07-24 | 12.36 | $12.20 | 249103 |
| 2023-07-21 | 12.38 | $11.99 | 273720 |
| 2023-07-20 | 12.47 | $12.39 | 184600 |
| 2023-07-19 | 12.44 | $12.48 | 177035 |
| 2023-07-18 | 12.38 | $12.35 | 235732 |
| 2023-07-17 | 12.35 | $12.27 | 206300 |
| 2023-07-14 | 12.32 | $12.36 | 168923 |
| 2023-07-13 | 12.26 | $12.39 | 239100 |
| 2023-07-12 | 12.18 | $12.44 | 286825 |
| 2023-07-11 | 12.05 | $12.36 | 196200 |
| 2023-07-10 | 11.93 | $12.13 | 238922 |
| 2023-07-07 | 11.84 | $11.89 | 250301 |
| 2023-07-06 | 11.82 | $11.83 | 322737 |
| 2023-07-05 | 11.80 | $11.85 | 392026 |
| 2023-07-03 | 11.78 | $11.83 | 153836 |
| 2023-06-30 | 11.75 | $11.68 | 414406 |
| 2023-06-29 | 11.77 | $11.67 | 191800 |
| 2023-06-28 | 11.79 | $11.52 | 230300 |
| 2023-06-27 | 11.87 | $11.61 | 236300 |
| 2023-06-26 | 11.93 | $11.73 | 378700 |
| 2023-06-23 | 11.96 | $11.47 | 563300 |
| 2023-06-22 | 12.08 | $11.69 | 216021 |
| 2023-06-21 | 12.15 | $11.91 | 205836 |
| 2023-06-20 | 12.17 | $12.16 | 246831 |
| 2023-06-16 | 12.11 | $12.25 | 746300 |
| 2023-06-15 | 12.00 | $12.35 | 492191 |
| 2023-06-14 | 11.83 | $11.97 | 316434 |
| 2023-06-13 | 11.74 | $11.86 | 481100 |
| 2023-06-12 | 11.67 | $11.80 | 164846 |
| 2023-06-09 | 11.59 | $11.81 | 152300 |
| 2023-06-08 | 11.50 | $11.83 | 213225 |
| 2023-06-07 | 11.38 | $11.90 | 326121 |
| 2023-06-06 | 11.21 | $11.52 | 309428 |
| 2023-06-05 | 11.13 | $11.25 | 273949 |
| 2023-06-02 | 11.11 | $11.45 | 274100 |
| 2023-06-01 | 11.03 | $11.05 | 261346 |
| 2023-05-31 | 11.07 | $11.04 | 509000 |
| 2023-05-30 | 11.11 | $11.14 | 238400 |
| 2023-05-26 | 11.14 | $11.17 | 238400 |
| 2023-05-25 | 11.17 | $11.00 | 204834 |
| 2023-05-24 | 11.26 | $11.07 | 227800 |
| 2023-05-23 | 11.35 | $11.39 | 330405 |
| 2023-05-22 | 11.37 | $11.55 | 307030 |
| 2023-05-19 | 11.33 | $11.39 | 336400 |
| 2023-05-18 | 11.35 | $11.42 | 326255 |
| 2023-05-17 | 11.36 | $11.22 | 433800 |
| 2023-05-16 | 11.43 | $11.04 | 238342 |
| 2023-05-15 | 11.58 | $11.39 | 227334 |
| 2023-05-12 | 11.66 | $11.43 | 200003 |
| 2023-05-11 | 11.74 | $11.39 | 357110 |
| 2023-05-10 | 11.85 | $11.52 | 612900 |
| 2023-05-09 | 11.94 | $11.66 | 488500 |
| 2023-05-08 | 12.00 | $12.24 | 493442 |
| 2023-05-05 | 11.90 | $12.36 | 544200 |
| 2023-05-04 | 11.74 | $11.87 | 278700 |
| 2023-05-03 | 11.69 | $11.71 | 451224 |
| 2023-05-02 | 11.69 | $11.74 | 508800 |
| 2023-05-01 | 11.67 | $11.73 | 282841 |
| 2023-04-28 | 11.66 | $11.72 | 253200 |
| 2023-04-27 | 11.64 | $11.57 | 171900 |
| 2023-04-26 | 11.68 | $11.41 | 174539 |
| 2023-04-25 | 11.77 | $11.56 | 199000 |
| 2023-04-24 | 11.83 | $11.68 | 198200 |
| 2023-04-21 | 11.87 | $11.78 | 228700 |
| 2023-04-20 | 11.89 | $11.86 | 223700 |
| 2023-04-19 | 11.88 | $11.95 | 195900 |
| 2023-04-18 | 11.85 | $11.85 | 244400 |
| 2023-04-17 | 11.84 | $12.01 | 188300 |
| 2023-04-14 | 11.77 | $11.75 | 400600 |
| 2023-04-13 | 11.78 | $11.73 | 495509 |
| 2023-04-12 | 11.79 | $11.86 | 218413 |
| 2023-04-11 | 11.76 | $12.00 | 334719 |
| 2023-04-10 | 11.69 | $12.07 | 311239 |
| 2023-04-06 | 11.58 | $12.04 | 381422 |
| 2023-04-05 | 11.46 | $11.76 | 430300 |
| 2023-04-04 | 11.40 | $11.69 | 250800 |
| 2023-04-03 | 11.36 | $11.86 | 356800 |
| 2023-03-31 | 11.26 | $11.81 | 419100 |
| 2023-03-30 | 11.16 | $11.55 | 216316 |
| 2023-03-29 | 11.13 | $11.53 | 345300 |
| 2023-03-28 | 11.10 | $11.41 | 589335 |
| 2023-03-27 | 11.11 | $11.39 | 433200 |
| 2023-03-24 | 11.14 | $11.27 | 397400 |
| 2023-03-23 | 11.22 | $10.92 | 379500 |
| 2023-03-22 | 11.44 | $11.16 | 476249 |
| 2023-03-21 | 11.63 | $11.77 | 570402 |
| 2023-03-20 | 11.69 | $11.65 | 550400 |
| 2023-03-17 | 11.80 | $11.53 | 1.2M |
| 2023-03-16 | 11.97 | $11.89 | 462212 |
| 2023-03-15 | 12.08 | $11.96 | 469205 |
| 2023-03-14 | 12.19 | $12.08 | 494126 |
| 2023-03-13 | 12.30 | $11.90 | 481200 |
| 2023-03-10 | 12.48 | $11.94 | 454217 |
| 2023-03-09 | 12.70 | $12.48 | 243600 |
| 2023-03-08 | 12.79 | $12.66 | 229458 |
| 2023-03-07 | 12.85 | $12.51 | 331417 |
| 2023-03-06 | 12.97 | $12.84 | 310326 |
| 2023-03-03 | 13.00 | $12.91 | 204600 |
| 2023-03-02 | 13.03 | $12.89 | 337300 |
| 2023-03-01 | 13.06 | $12.84 | 224116 |
| 2023-02-28 | 13.11 | $12.82 | 286837 |
| 2023-02-27 | 13.18 | $12.90 | 176223 |
| 2023-02-24 | 13.23 | $12.88 | 300300 |
| 2023-02-23 | 13.30 | $13.11 | 201300 |
| 2023-02-22 | 13.30 | $13.05 | 305316 |
| 2023-02-21 | 13.32 | $13.00 | 266542 |
| 2023-02-17 | 13.35 | $13.45 | 379900 |
| 2023-02-16 | 13.24 | $13.32 | 307303 |
| 2023-02-15 | 13.14 | $13.51 | 619145 |
| 2023-02-14 | 12.96 | $13.47 | 667200 |
| 2023-02-13 | 12.75 | $12.64 | 174444 |
| 2023-02-10 | 12.75 | $12.50 | 185500 |
| 2023-02-09 | 12.78 | $12.44 | 177042 |
| 2023-02-08 | 12.85 | $12.61 | 128200 |
| 2023-02-07 | 12.86 | $12.71 | 275133 |
| 2023-02-06 | 12.85 | $12.77 | 165434 |
| 2023-02-03 | 12.81 | $12.87 | 307600 |
| 2023-02-02 | 12.72 | $12.88 | 237000 |
| 2023-02-01 | 12.60 | $12.60 | 299211 |
| 2023-01-31 | 12.54 | $12.68 | 280828 |
| 2023-01-30 | 12.45 | $12.38 | 148700 |
| 2023-01-27 | 12.42 | $12.50 | 151402 |
| 2023-01-26 | 12.34 | $12.37 | 125328 |
| 2023-01-25 | 12.28 | $12.38 | 178500 |
| 2023-01-24 | 12.21 | $12.22 | 263116 |
| 2023-01-23 | 12.17 | $12.25 | 202917 |
| 2023-01-20 | 12.10 | $12.12 | 186300 |
| 2023-01-19 | 12.07 | $12.05 | 178502 |
| 2023-01-18 | 12.04 | $12.08 | 203000 |
| 2023-01-17 | 11.99 | $12.32 | 238739 |
| 2023-01-13 | 11.86 | $12.23 | 157500 |
| 2023-01-12 | 11.73 | $12.25 | 303506 |
| 2023-01-11 | 11.56 | $11.85 | 221500 |
| 2023-01-10 | 11.48 | $11.58 | 187624 |
| 2023-01-09 | 11.48 | $11.50 | 162400 |
| 2023-01-06 | 11.49 | $11.60 | 169615 |
| 2023-01-05 | 11.48 | $11.42 | 243100 |
| 2023-01-04 | 11.53 | $11.85 | 474900 |
| 2023-01-03 | 11.46 | $11.56 | 262525 |
| 2022-12-30 | 11.46 | $11.50 | 293550 |
| 2022-12-29 | 11.48 | $11.54 | 210500 |
| 2022-12-28 | 11.50 | $11.29 | 206000 |
| 2022-12-27 | 11.60 | $11.49 | 145900 |
| 2022-12-23 | 11.67 | $11.69 | 202018 |
| 2022-12-22 | 11.68 | $11.57 | 265321 |
| 2022-12-21 | 11.74 | $11.59 | 292537 |
| 2022-12-20 | 11.81 | $11.62 | 242300 |
| 2022-12-19 | 11.88 | $11.67 | 308302 |
| 2022-12-16 | 11.95 | $11.78 | 855603 |
| 2022-12-15 | 12.00 | $11.85 | 257904 |
| 2022-12-14 | 12.05 | $12.05 | 209000 |
| 2022-12-13 | 12.03 | $12.05 | 544141 |
| 2022-12-12 | 12.01 | $12.04 | 234300 |
| 2022-12-09 | 11.99 | $11.94 | 185200 |
| 2022-12-08 | 11.99 | $11.94 | 268006 |
| 2022-12-07 | 12.00 | $11.84 | 264047 |
| 2022-12-06 | 12.03 | $11.70 | 189116 |
| 2022-12-05 | 12.11 | $11.73 | 193500 |
| 2022-12-02 | 12.20 | $12.00 | 223400 |
| 2022-12-01 | 12.23 | $12.15 | 422806 |
| 2022-11-30 | 12.20 | $12.15 | 412300 |
| 2022-11-29 | 12.17 | $11.89 | 207600 |
| 2022-11-28 | 12.20 | $11.92 | 325100 |
| 2022-11-25 | 12.23 | $12.09 | 116900 |
| 2022-11-23 | 12.21 | $11.90 | 186600 |
| 2022-11-22 | 12.25 | $12.15 | 216700 |
| 2022-11-21 | 12.20 | $12.05 | 198428 |
| 2022-11-18 | 12.17 | $12.22 | 333500 |
| 2022-11-17 | 12.07 | $12.00 | 221500 |
| 2022-11-16 | 12.02 | $11.91 | 213305 |
| 2022-11-15 | 11.98 | $12.09 | 249715 |
| 2022-11-14 | 11.87 | $11.87 | 313707 |
| 2022-11-11 | 11.81 | $11.98 | 278417 |
| 2022-11-10 | 11.69 | $12.11 | 559336 |
| 2022-11-09 | 11.50 | $11.28 | 310400 |
| 2022-11-08 | 11.53 | $11.21 | 556234 |
| 2022-11-07 | 11.58 | $11.40 | 303300 |
| 2022-11-04 | 11.59 | $11.31 | 293700 |
| 2022-11-03 | 11.62 | $11.14 | 304600 |
| 2022-11-02 | 11.70 | $11.35 | 321438 |
| 2022-11-01 | 11.74 | $11.76 | 276804 |
| 2022-10-31 | 11.65 | $11.69 | 279143 |
| 2022-10-28 | 11.57 | $11.81 | 200117 |
| 2022-10-27 | 11.42 | $11.64 | 246905 |
| 2022-10-26 | 11.29 | $11.71 | 246200 |
| 2022-10-25 | 11.10 | $11.70 | 298300 |
| 2022-10-24 | 10.89 | $11.24 | 230100 |
| 2022-10-21 | 10.77 | $11.15 | 303700 |
| 2022-10-20 | 10.65 | $10.91 | 299100 |
| 2022-10-19 | 10.59 | $10.81 | 237843 |
| 2022-10-18 | 10.56 | $11.13 | 320600 |
| 2022-10-17 | 10.42 | $11.02 | 526546 |
| 2022-10-14 | 10.29 | $10.68 | 488421 |
| 2022-10-13 | 10.25 | $10.84 | 360525 |
| 2022-10-12 | 10.16 | $10.59 | 364400 |
| 2022-10-11 | 10.14 | $10.61 | 557900 |
| 2022-10-10 | 10.12 | $10.52 | 355600 |
| 2022-10-07 | 10.13 | $10.42 | 470300 |
| 2022-10-06 | 10.19 | $10.56 | 325524 |
| 2022-10-05 | 10.23 | $10.65 | 409105 |
| 2022-10-04 | 10.27 | $11.00 | 456300 |
| 2022-10-03 | 10.21 | $10.51 | 545400 |
| 2022-09-30 | 10.32 | $10.38 | 712313 |
| 2022-09-29 | 10.50 | $10.18 | 570885 |
| 2022-09-28 | 10.80 | $10.71 | 673227 |
| 2022-09-27 | 11.01 | $10.27 | 415800 |
| 2022-09-26 | 11.42 | $10.96 | 440600 |
| 2022-09-23 | 11.71 | $11.30 | 353321 |
| 2022-09-22 | 11.97 | $11.65 | 295246 |
| 2022-09-21 | 12.18 | $11.98 | 351349 |
| 2022-09-20 | 12.34 | $12.25 | 307600 |
| 2022-09-19 | 12.46 | $12.65 | 234100 |
| 2022-09-16 | 12.48 | $12.59 | 868605 |
| 2022-09-15 | 12.53 | $12.45 | 199800 |
| 2022-09-14 | 12.64 | $12.62 | 255700 |
| 2022-09-13 | 12.73 | $12.62 | 272040 |
| 2022-09-12 | 12.84 | $13.19 | 218300 |
| 2022-09-09 | 12.80 | $13.10 | 150400 |
| 2022-09-08 | 12.79 | $12.92 | 146900 |
| 2022-09-07 | 12.84 | $12.90 | 228719 |
| 2022-09-06 | 12.91 | $12.72 | 201023 |
| 2022-09-02 | 13.05 | $12.75 | 210112 |
| 2022-09-01 | 13.23 | $12.87 | 257400 |
| 2022-08-31 | 13.40 | $13.13 | 337216 |
| 2022-08-30 | 13.54 | $13.09 | 237120 |
| 2022-08-29 | 13.72 | $13.38 | 190700 |
| 2022-08-26 | 13.85 | $13.41 | 214100 |
| 2022-08-25 | 14.00 | $13.74 | 259100 |
| 2022-08-24 | 14.07 | $13.72 | 229020 |
| 2022-08-23 | 14.17 | $13.64 | 274500 |
| 2022-08-22 | 14.31 | $13.66 | 376119 |
| 2022-08-19 | 14.47 | $14.15 | 269500 |
| 2022-08-18 | 14.50 | $14.39 | 191600 |
| 2022-08-17 | 14.46 | $14.37 | 196500 |
| 2022-08-16 | 14.41 | $14.56 | 189800 |
| 2022-08-15 | 14.29 | $14.56 | 322600 |
| 2022-08-12 | 14.13 | $14.29 | 216300 |
| 2022-08-11 | 14.02 | $14.00 | 212200 |
| 2022-08-10 | 13.97 | $13.99 | 314100 |
| 2022-08-09 | 13.92 | $13.65 | 315918 |
| 2022-08-08 | 13.95 | $13.82 | 267800 |
| 2022-08-05 | 13.93 | $13.58 | 361211 |
| 2022-08-04 | 13.98 | $13.65 | 257524 |
| 2022-08-03 | 14.02 | $13.83 | 287300 |
| 2022-08-02 | 13.99 | $13.95 | 200436 |
| 2022-08-01 | 13.93 | $14.09 | 311400 |
| 2022-07-29 | 13.79 | $14.18 | 494017 |
| 2022-07-28 | 13.60 | $13.96 | 208535 |
| 2022-07-27 | 13.42 | $13.52 | 180622 |
| 2022-07-26 | 13.35 | $13.41 | 208800 |
| 2022-07-25 | 13.29 | $13.32 | 300117 |
| 2022-07-22 | 13.25 | $13.36 | 208021 |
| 2022-07-21 | 13.18 | $13.49 | 217123 |
| 2022-07-20 | 13.06 | $13.41 | 176800 |
| 2022-07-19 | 12.93 | $13.39 | 249700 |
| 2022-07-18 | 12.79 | $12.97 | 171100 |
| 2022-07-15 | 12.74 | $12.96 | 374843 |
| 2022-07-14 | 12.69 | $12.52 | 184800 |
| 2022-07-13 | 12.78 | $12.63 | 229700 |
| 2022-07-12 | 12.85 | $12.84 | 170034 |
| 2022-07-11 | 12.86 | $12.80 | 168100 |
| 2022-07-08 | 12.90 | $12.86 | 150400 |
| 2022-07-07 | 12.93 | $13.02 | 166200 |
| 2022-07-06 | 12.91 | $13.02 | 325848 |
| 2022-07-05 | 12.89 | $13.08 | 394700 |
| 2022-07-01 | 12.85 | $13.07 | 377315 |
| 2022-06-30 | 12.81 | $12.84 | 440400 |
| 2022-06-29 | 12.84 | $12.85 | 342201 |
| 2022-06-28 | 12.87 | $12.88 | 288041 |
| 2022-06-27 | 12.90 | $13.11 | 342648 |
| 2022-06-24 | 12.87 | $13.21 | 614200 |
| 2022-06-23 | 12.80 | $12.96 | 226600 |
| 2022-06-22 | 12.80 | $12.76 | 282300 |
| 2022-06-21 | 12.86 | $12.81 | 328541 |
| 2022-06-17 | 12.93 | $12.65 | 476400 |
| 2022-06-16 | 13.07 | $12.48 | 291800 |
| 2022-06-15 | 13.30 | $12.93 | 338700 |
| 2022-06-14 | 13.44 | $12.77 | 358118 |
| 2022-06-13 | 13.65 | $12.85 | 420314 |
| 2022-06-10 | 13.89 | $13.52 | 313720 |
| 2022-06-09 | 13.97 | $13.64 | 239700 |
| 2022-06-08 | 14.02 | $13.93 | 303800 |
| 2022-06-07 | 13.99 | $14.13 | 246400 |
| 2022-06-06 | 13.88 | $13.84 | 191847 |
| 2022-06-03 | 13.84 | $13.91 | 333200 |
| 2022-06-02 | 13.76 | $14.03 | 374500 |
| 2022-06-01 | 13.63 | $13.80 | 313900 |
| 2022-05-31 | 13.55 | $13.78 | 595513 |
| 2022-05-27 | 13.44 | $13.90 | 253129 |
| 2022-05-26 | 13.28 | $13.68 | 326900 |
| 2022-05-25 | 13.16 | $13.67 | 402700 |
| 2022-05-24 | 13.01 | $13.46 | 277222 |
| 2022-05-23 | 12.90 | $13.29 | 320332 |
| 2022-05-20 | 12.82 | $13.10 | 600142 |
| 2022-05-19 | 12.80 | $13.05 | 498300 |
| 2022-05-18 | 12.79 | $13.17 | 454624 |
| 2022-05-17 | 12.74 | $13.39 | 294000 |
| 2022-05-16 | 12.62 | $13.06 | 519000 |
| 2022-05-13 | 12.59 | $13.11 | 506528 |
| 2022-05-12 | 12.55 | $12.50 | 541035 |
| 2022-05-11 | 12.70 | $12.42 | 439900 |
| 2022-05-10 | 12.91 | $12.46 | 504200 |
| 2022-05-09 | 13.17 | $12.71 | 509337 |
| 2022-05-06 | 13.42 | $13.34 | 825946 |
| 2022-05-05 | 13.52 | $13.51 | 503507 |
| 2022-05-04 | 13.60 | $13.74 | 1.1M |
| 2022-05-03 | 13.62 | $13.44 | 1.7M |
| 2022-05-02 | 13.75 | $13.27 | 1.0M |
| 2022-04-29 | 13.97 | $13.55 | 396800 |
| 2022-04-28 | 14.15 | $14.13 | 199906 |
| 2022-04-27 | 14.19 | $13.89 | 436740 |
| 2022-04-26 | 14.31 | $14.16 | 485223 |
| 2022-04-25 | 14.38 | $14.39 | 465323 |
| 2022-04-22 | 14.40 | $14.43 | 359737 |
| 2022-04-21 | 14.40 | $14.70 | 426100 |
| 2022-04-20 | 14.32 | $14.69 | 385340 |
| 2022-04-19 | 14.22 | $14.47 | 546744 |
| 2022-04-18 | 14.18 | $14.15 | 388122 |
| 2022-04-14 | 14.23 | $14.23 | 374303 |
| 2022-04-13 | 14.28 | $14.36 | 417214 |
| 2022-04-12 | 14.29 | $14.22 | 477555 |
| 2022-04-11 | 14.35 | $14.16 | 568800 |
| 2022-04-08 | 14.44 | $14.21 | 453327 |
| 2022-04-07 | 14.55 | $14.34 | 632231 |
| 2022-04-06 | 14.63 | $14.49 | 698800 |
| 2022-04-05 | 14.68 | $14.50 | 443600 |
| 2022-04-04 | 14.75 | $14.79 | 461027 |
| 2022-04-01 | 14.73 | $14.86 | 586533 |
| 2022-03-31 | 14.69 | $14.60 | 623500 |
| 2022-03-30 | 14.72 | $14.65 | 657800 |
| 2022-03-29 | 14.75 | $14.83 | 878729 |
| 2022-03-28 | 14.72 | $14.60 | 441700 |
| 2022-03-25 | 14.75 | $14.63 | 621711 |
| 2022-03-24 | 14.78 | $14.44 | 404000 |
| 2022-03-23 | 14.88 | $14.41 | 608226 |
| 2022-03-22 | 15.01 | $14.72 | 622345 |
| 2022-03-21 | 15.07 | $14.95 | 445900 |
| 2022-03-18 | 15.06 | $14.85 | 2.7M |
| 2022-03-17 | 15.07 | $15.04 | 365800 |
| 2022-03-16 | 15.03 | $14.92 | 624506 |
| 2022-03-15 | 15.01 | $14.83 | 383600 |
| 2022-03-14 | 15.01 | $14.83 | 356113 |
| 2022-03-11 | 15.01 | $14.82 | 413100 |
| 2022-03-10 | 15.00 | $14.91 | 599433 |
| 2022-03-09 | 14.96 | $14.86 | 519634 |
| 2022-03-08 | 14.93 | $14.79 | 496800 |
| 2022-03-07 | 14.90 | $14.75 | 497100 |
| 2022-03-04 | 14.87 | $14.94 | 363300 |
| 2022-03-03 | 14.78 | $14.88 | 329200 |
| 2022-03-02 | 14.67 | $14.86 | 400234 |
| 2022-03-01 | 14.55 | $14.53 | 402000 |
| 2022-02-28 | 14.50 | $14.68 | 538247 |
| 2022-02-25 | 14.39 | $14.66 | 511600 |
| 2022-02-24 | 14.25 | $14.30 | 611549 |
| 2022-02-23 | 14.20 | $14.13 | 404900 |
| 2022-02-22 | 14.20 | $14.29 | 621700 |
| 2022-02-18 | 14.13 | $14.25 | 1.3M |
| 2022-02-17 | 14.07 | $14.49 | 475820 |
| 2022-02-16 | 13.92 | $14.47 | 699200 |
| 2022-02-15 | 13.74 | $14.24 | 698200 |
| 2022-02-14 | 13.59 | $13.85 | 770300 |
| 2022-02-11 | 13.55 | $13.76 | 485400 |
| 2022-02-10 | 13.52 | $13.63 | 631734 |
| 2022-02-09 | 13.53 | $13.85 | 333600 |
| 2022-02-08 | 13.48 | $13.67 | 521400 |
| 2022-02-07 | 13.47 | $13.66 | 278246 |
| 2022-02-04 | 13.48 | $13.54 | 245327 |
| 2022-02-03 | 13.53 | $13.70 | 416400 |
| 2022-02-02 | 13.55 | $13.94 | 533103 |
| 2022-02-01 | 13.50 | $13.89 | 825013 |
| 2022-01-31 | 13.46 | $14.03 | 796200 |
| 2022-01-28 | 13.37 | $13.66 | 663400 |
| 2022-01-27 | 13.40 | $13.31 | 364800 |
| 2022-01-26 | 13.54 | $13.50 | 380800 |
| 2022-01-25 | 13.67 | $13.69 | 307313 |
| 2022-01-24 | 13.76 | $13.66 | 417432 |
| 2022-01-21 | 13.90 | $13.63 | 633011 |
| 2022-01-20 | 14.08 | $13.65 | 555200 |
| 2022-01-19 | 14.30 | $14.17 | 368700 |
| 2022-01-18 | 14.41 | $14.29 | 843400 |
| 2022-01-14 | 14.51 | $14.28 | 392841 |
| 2022-01-13 | 14.64 | $14.31 | 412606 |
| 2022-01-12 | 14.78 | $14.26 | 465600 |
| 2022-01-11 | 14.98 | $14.30 | 450814 |
| 2022-01-10 | 15.20 | $14.49 | 1.1M |
| 2022-01-07 | 15.42 | $14.97 | 2.7M |
| 2022-01-06 | 15.52 | $15.58 | 376000 |
| 2022-01-05 | 15.45 | $15.38 | 287117 |
| 2022-01-04 | 15.42 | $15.72 | 409500 |
| 2022-01-03 | 15.28 | $15.43 | 862066 |
| 2021-12-31 | 15.19 | $15.22 | 150732 |
| 2021-12-30 | 15.15 | $15.19 | 695200 |
| 2021-12-29 | 15.11 | $15.17 | 229831 |
| 2021-12-28 | 15.06 | $15.09 | 213400 |
| 2021-12-27 | 15.02 | $15.33 | 250117 |
| 2021-12-23 | 14.89 | $15.14 | 256614 |
| 2021-12-22 | 14.80 | $15.22 | 803500 |
| 2021-12-21 | 14.66 | $14.90 | 706223 |
| 2021-12-20 | 14.59 | $14.49 | 416102 |
| 2021-12-17 | 14.64 | $14.40 | 2.4M |
| 2021-12-16 | 14.72 | $14.64 | 609316 |
| 2021-12-15 | 14.74 | $14.73 | 552100 |
| 2021-12-14 | 14.75 | $14.61 | 637103 |
| 2021-12-13 | 14.78 | $14.97 | 348702 |
| 2021-12-10 | 14.72 | $14.83 | 188310 |
| 2021-12-09 | 14.67 | $14.85 | 220717 |
| 2021-12-08 | 14.62 | $15.09 | 193800 |
| 2021-12-07 | 14.47 | $14.94 | 306738 |
| 2021-12-06 | 14.34 | $14.79 | 265849 |
| 2021-12-03 | 14.24 | $14.22 | 279551 |
| 2021-12-02 | 14.29 | $14.26 | 274400 |
| 2021-12-01 | 14.34 | $13.82 | 258101 |
| 2021-11-30 | 14.54 | $13.95 | 364000 |
| 2021-11-29 | 14.74 | $14.28 | 272000 |
| 2021-11-26 | 14.88 | $14.37 | 225200 |
| 2021-11-24 | 15.03 | $14.99 | 169513 |
| 2021-11-23 | 15.00 | $14.73 | 198318 |
| 2021-11-22 | 15.05 | $14.81 | 219400 |
| 2021-11-19 | 15.08 | $14.70 | 165800 |
| 2021-11-18 | 15.14 | $14.80 | 196200 |
| 2021-11-17 | 15.19 | $14.63 | 218700 |
| 2021-11-16 | 15.28 | $14.66 | 220300 |
| 2021-11-15 | 15.39 | $14.99 | 178700 |
| 2021-11-12 | 15.40 | $14.88 | 285900 |
| 2021-11-11 | 15.44 | $15.35 | 110049 |
| 2021-11-10 | 15.32 | $15.38 | 177900 |
| 2021-11-09 | 15.17 | $15.24 | 172718 |
| 2021-11-08 | 15.01 | $15.29 | 272500 |
| 2021-11-05 | 14.80 | $15.55 | 318900 |
| 2021-11-04 | 14.45 | $14.95 | 551715 |
| 2021-11-03 | 14.21 | $14.97 | 424100 |
| 2021-11-02 | 13.91 | $14.52 | 279000 |
| 2021-11-01 | 13.68 | $14.06 | 364200 |
| 2021-10-29 | 13.54 | $13.71 | 352018 |
| 2021-10-28 | 13.48 | $13.70 | 172000 |
| 2021-10-27 | 13.41 | $13.50 | 292900 |
| 2021-10-26 | 13.39 | $13.40 | 485200 |
| 2021-10-25 | 13.40 | $13.16 | 396400 |
| 2021-10-22 | 13.49 | $13.35 | 214343 |
| 2021-10-21 | 13.54 | $13.35 | 125814 |
| 2021-10-20 | 13.59 | $13.50 | 184245 |
| 2021-10-19 | 13.61 | $13.42 | 138328 |
| 2021-10-18 | 13.66 | $13.63 | 198500 |
| 2021-10-15 | 13.66 | $13.58 | 192700 |
| 2021-10-14 | 13.66 | $13.70 | 158500 |
| 2021-10-13 | 13.63 | $13.65 | 134900 |
| 2021-10-12 | 13.60 | $13.70 | 144300 |
| 2021-10-11 | 13.55 | $13.46 | 169500 |
| 2021-10-08 | 13.56 | $13.54 | 102200 |
| 2021-10-07 | 13.55 | $13.57 | 196221 |
| 2021-10-06 | 13.53 | $13.41 | 218241 |
| 2021-10-05 | 13.55 | $13.41 | 280200 |
| 2021-10-04 | 13.57 | $13.74 | 194200 |
| 2021-10-01 | 13.50 | $13.54 | 233200 |
| 2021-09-30 | 13.47 | $13.37 | 183700 |
| 2021-09-29 | 13.48 | $13.51 | 101800 |
| 2021-09-28 | 13.45 | $13.40 | 193526 |
| 2021-09-27 | 13.45 | $13.53 | 215300 |
| 2021-09-24 | 13.40 | $13.45 | 178400 |
| 2021-09-23 | 13.37 | $13.52 | 140000 |
| 2021-09-22 | 13.31 | $13.55 | 249100 |
| 2021-09-21 | 13.23 | $13.20 | 157900 |
| 2021-09-20 | 13.24 | $13.16 | 336900 |
| 2021-09-17 | 13.27 | $13.19 | 678822 |
| 2021-09-16 | 13.29 | $13.24 | 174447 |
| 2021-09-15 | 13.30 | $13.27 | 260100 |
| 2021-09-14 | 13.30 | $13.12 | 149900 |
| 2021-09-13 | 13.34 | $13.15 | 192500 |
| 2021-09-10 | 13.39 | $12.98 | 107827 |
| 2021-09-09 | 13.50 | $13.22 | 137300 |
| 2021-09-08 | 13.56 | $13.54 | 124316 |
| 2021-09-07 | 13.52 | $13.56 | 111131 |
| 2021-09-03 | 13.47 | $13.65 | 173400 |
| 2021-09-02 | 13.38 | $13.50 | 180602 |
| 2021-09-01 | 13.31 | $13.41 | 249800 |
| 2021-08-31 | 13.25 | $13.43 | 308100 |
| 2021-08-30 | 13.18 | $13.37 | 123100 |
| 2021-08-27 | 13.10 | $13.38 | 210800 |
| 2021-08-26 | 13.01 | $13.00 | 136200 |
| 2021-08-25 | 13.02 | $13.07 | 153700 |
| 2021-08-24 | 13.01 | $12.99 | 133600 |
| 2021-08-23 | 13.02 | $13.07 | 114300 |
| 2021-08-20 | 13.01 | $13.03 | 148700 |
| 2021-08-19 | 13.01 | $12.84 | 137500 |
| 2021-08-18 | 13.07 | $12.98 | 180417 |
| 2021-08-17 | 13.11 | $12.94 | 195048 |
| 2021-08-16 | 13.16 | $13.15 | 197336 |
| 2021-08-13 | 13.16 | $13.50 | 200400 |
| 2021-08-12 | 13.05 | $13.15 | 206927 |
| 2021-08-11 | 13.02 | $13.17 | 114500 |
| 2021-08-10 | 12.99 | $13.05 | 144411 |
| 2021-08-09 | 12.98 | $13.04 | 86444 |
| 2021-08-06 | 12.99 | $13.20 | 176605 |
| 2021-08-05 | 12.94 | $13.13 | 174111 |
| 2021-08-04 | 12.91 | $12.78 | 209142 |
| 2021-08-03 | 12.98 | $13.04 | 256900 |
| 2021-08-02 | 12.99 | $12.92 | 184036 |
| 2021-07-30 | 13.04 | $13.00 | 248100 |
| 2021-07-29 | 13.08 | $13.16 | 284800 |
| 2021-07-28 | 13.08 | $13.05 | 163246 |
| 2021-07-27 | 13.12 | $13.25 | 199209 |
| 2021-07-26 | 13.11 | $13.29 | 120609 |
| 2021-07-23 | 13.08 | $13.17 | 103842 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
62.55
2026-07-02
Close Price
$7.11
Vol: 745762
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
17.64
Average
48.22
Maximum
78.24
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-02 | 62.55 | $7.11 | 745762 |
| 2026-07-01 | 59.48 | $6.99 | 860273 |
| 2026-06-30 | 63.16 | $7.08 | 823237 |
| 2026-06-29 | 67.57 | $7.18 | 839765 |
| 2026-06-26 | 66.23 | $7.12 | 1.7M |
| 2026-06-25 | 61.70 | $6.94 | 983570 |
| 2026-06-24 | 57.50 | $6.80 | 864336 |
| 2026-06-23 | 57.93 | $6.81 | 1.2M |
| 2026-06-22 | 56.05 | $6.75 | 837629 |
| 2026-06-18 | 53.40 | $6.67 | 1.4M |
| 2026-06-17 | 50.96 | $6.60 | 982399 |
| 2026-06-16 | 56.61 | $6.74 | 747139 |
| 2026-06-15 | 58.82 | $6.79 | 755373 |
| 2026-06-12 | 63.04 | $6.88 | 570856 |
| 2026-06-11 | 62.18 | $6.85 | 712960 |
| 2026-06-10 | 62.18 | $6.85 | 962916 |
| 2026-06-09 | 62.18 | $6.85 | 827357 |
| 2026-06-08 | 60.06 | $6.77 | 556971 |
| 2026-06-05 | 58.69 | $6.72 | 529048 |
| 2026-06-04 | 61.08 | $6.78 | 628477 |
| 2026-06-03 | 58.68 | $6.69 | 1.0M |
| 2026-06-02 | 61.49 | $6.76 | 687446 |
| 2026-06-01 | 63.13 | $6.80 | 1.4M |
| 2026-05-29 | 63.53 | $6.81 | 3.4M |
| 2026-05-28 | 63.92 | $6.82 | 877082 |
| 2026-05-27 | 64.29 | $6.83 | 1.4M |
| 2026-05-26 | 67.27 | $6.91 | 976246 |
| 2026-05-22 | 67.64 | $6.92 | 1.1M |
| 2026-05-21 | 66.59 | $6.86 | 1.4M |
| 2026-05-20 | 65.52 | $6.80 | 948204 |
| 2026-05-19 | 61.65 | $6.60 | 1.3M |
| 2026-05-18 | 62.31 | $6.62 | 1.0M |
| 2026-05-15 | 59.62 | $6.49 | 1.0M |
| 2026-05-14 | 61.55 | $6.55 | 1.1M |
| 2026-05-13 | 59.03 | $6.43 | 1.0M |
| 2026-05-12 | 61.25 | $6.50 | 1.1M |
| 2026-05-11 | 60.85 | $6.48 | 848548 |
| 2026-05-08 | 58.62 | $6.37 | 646359 |
| 2026-05-07 | 59.50 | $6.40 | 618205 |
| 2026-05-06 | 61.54 | $6.47 | 698726 |
| 2026-05-05 | 61.00 | $6.44 | 1.3M |
| 2026-05-04 | 50.83 | $5.98 | 658564 |
| 2026-05-01 | 53.72 | $6.08 | 634376 |
| 2026-04-30 | 54.01 | $6.09 | 855837 |
| 2026-04-29 | 52.29 | $6.02 | 684763 |
| 2026-04-28 | 57.24 | $6.19 | 751365 |
| 2026-04-27 | 54.34 | $6.07 | 493228 |
| 2026-04-24 | 53.59 | $6.04 | 646815 |
| 2026-04-23 | 52.61 | $6.00 | 512447 |
| 2026-04-22 | 53.15 | $6.02 | 594606 |
| 2026-04-21 | 53.40 | $6.03 | 667822 |
| 2026-04-20 | 56.25 | $6.14 | 965941 |
| 2026-04-17 | 54.36 | $6.05 | 782730 |
| 2026-04-16 | 52.17 | $5.95 | 452944 |
| 2026-04-15 | 50.37 | $5.87 | 618271 |
| 2026-04-14 | 48.28 | $5.78 | 582854 |
| 2026-04-13 | 45.88 | $5.68 | 650533 |
| 2026-04-10 | 45.15 | $5.65 | 774940 |
| 2026-04-09 | 45.73 | $5.68 | 850486 |
| 2026-04-08 | 45.51 | $5.67 | 678563 |
| 2026-04-07 | 42.60 | $5.54 | 694589 |
| 2026-04-06 | 43.45 | $5.59 | 681716 |
| 2026-04-02 | 44.80 | $5.67 | 1.9M |
| 2026-04-01 | 38.66 | $5.40 | 804507 |
| 2026-03-31 | 40.24 | $5.50 | 1.5M |
| 2026-03-30 | 34.40 | $5.27 | 1.0M |
| 2026-03-27 | 31.07 | $5.15 | 1.3M |
| 2026-03-26 | 33.49 | $5.33 | 1.5M |
| 2026-03-25 | 35.86 | $5.49 | 2.6M |
| 2026-03-24 | 37.76 | $5.61 | 1.9M |
| 2026-03-23 | 37.76 | $5.61 | 2.6M |
| 2026-03-20 | 39.33 | $5.71 | 16.7M |
| 2026-03-19 | 44.81 | $6.02 | 2.3M |
| 2026-03-18 | 41.57 | $5.89 | 1.9M |
| 2026-03-17 | 36.08 | $5.69 | 1.1M |
| 2026-03-16 | 34.32 | $5.63 | 1.4M |
| 2026-03-13 | 29.40 | $5.47 | 1.9M |
| 2026-03-12 | 32.91 | $5.71 | 1.4M |
| 2026-03-11 | 33.07 | $5.72 | 1.9M |
| 2026-03-10 | 35.13 | $5.85 | 1.6M |
| 2026-03-09 | 36.63 | $5.94 | 2.7M |
| 2026-03-06 | 41.93 | $6.22 | 825254 |
| 2026-03-05 | 46.25 | $6.41 | 943522 |
| 2026-03-04 | 44.83 | $6.36 | 1.1M |
| 2026-03-03 | 40.34 | $6.21 | 1.2M |
| 2026-03-02 | 41.85 | $6.28 | 746938 |
| 2026-02-27 | 40.95 | $6.25 | 1.8M |
| 2026-02-26 | 40.07 | $6.22 | 1.8M |
| 2026-02-25 | 31.30 | $5.95 | 2.1M |
| 2026-02-24 | 30.95 | $5.94 | 2.6M |
| 2026-02-23 | 31.25 | $5.96 | 2.2M |
| 2026-02-20 | 33.63 | $6.11 | 3.4M |
| 2026-02-19 | 34.29 | $6.15 | 2.3M |
| 2026-02-18 | 34.45 | $6.16 | 3.1M |
| 2026-02-17 | 37.46 | $6.34 | 4.7M |
| 2026-02-13 | 50.15 | $6.89 | 454426 |
| 2026-02-12 | 48.33 | $6.83 | 785325 |
| 2026-02-11 | 52.24 | $6.96 | 741400 |
| 2026-02-10 | 60.89 | $7.20 | 631661 |
| 2026-02-09 | 62.95 | $7.25 | 506431 |
| 2026-02-06 | 61.20 | $7.18 | 810800 |
| 2026-02-05 | 57.98 | $7.06 | 685300 |
| 2026-02-04 | 57.13 | $7.03 | 678623 |
| 2026-02-03 | 51.56 | $6.85 | 858500 |
| 2026-02-02 | 53.77 | $6.91 | 893228 |
| 2026-01-30 | 56.06 | $6.97 | 980370 |
| 2026-01-29 | 54.21 | $6.91 | 999300 |
| 2026-01-28 | 50.60 | $6.80 | 896654 |
| 2026-01-27 | 52.38 | $6.85 | 1.1M |
| 2026-01-26 | 53.09 | $6.87 | 1.0M |
| 2026-01-23 | 53.79 | $6.89 | 445103 |
| 2026-01-22 | 55.87 | $6.95 | 456610 |
| 2026-01-21 | 57.64 | $7.00 | 576962 |
| 2026-01-20 | 53.44 | $6.85 | 734930 |
| 2026-01-16 | 61.55 | $7.06 | 678224 |
| 2026-01-15 | 61.29 | $7.05 | 910600 |
| 2026-01-14 | 61.03 | $7.04 | 535823 |
| 2026-01-13 | 56.68 | $6.88 | 469300 |
| 2026-01-12 | 58.62 | $6.93 | 530347 |
| 2026-01-09 | 56.35 | $6.85 | 556781 |
| 2026-01-08 | 54.56 | $6.79 | 588823 |
| 2026-01-07 | 49.33 | $6.63 | 593903 |
| 2026-01-06 | 51.44 | $6.69 | 692715 |
| 2026-01-05 | 48.65 | $6.61 | 544936 |
| 2026-01-02 | 49.67 | $6.64 | 742309 |
| 2025-12-31 | 48.99 | $6.62 | 1.4M |
| 2025-12-30 | 51.62 | $6.70 | 1.0M |
| 2025-12-29 | 51.31 | $6.69 | 1.0M |
| 2025-12-26 | 48.82 | $6.61 | 537100 |
| 2025-12-24 | 47.87 | $6.58 | 491607 |
| 2025-12-23 | 47.87 | $6.58 | 783219 |
| 2025-12-22 | 49.24 | $6.63 | 996924 |
| 2025-12-19 | 52.70 | $6.75 | 1.8M |
| 2025-12-18 | 56.79 | $6.88 | 611300 |
| 2025-12-17 | 60.22 | $6.98 | 968218 |
| 2025-12-16 | 62.36 | $7.04 | 673135 |
| 2025-12-15 | 61.04 | $6.98 | 713215 |
| 2025-12-12 | 60.16 | $6.94 | 616546 |
| 2025-12-11 | 58.60 | $6.87 | 900900 |
| 2025-12-10 | 59.55 | $6.90 | 953100 |
| 2025-12-09 | 56.42 | $6.76 | 1.3M |
| 2025-12-08 | 54.26 | $6.67 | 1.8M |
| 2025-12-05 | 48.62 | $6.46 | 513100 |
| 2025-12-04 | 49.45 | $6.49 | 1.2M |
| 2025-12-03 | 50.82 | $6.54 | 1.3M |
| 2025-12-02 | 51.36 | $6.56 | 1.3M |
| 2025-12-01 | 54.09 | $6.66 | 1.7M |
| 2025-11-28 | 51.90 | $6.57 | 622600 |
| 2025-11-26 | 49.08 | $6.46 | 1.1M |
| 2025-11-25 | 47.76 | $6.41 | 1.5M |
| 2025-11-24 | 41.39 | $6.19 | 1.2M |
| 2025-11-21 | 43.21 | $6.27 | 991200 |
| 2025-11-20 | 35.08 | $6.03 | 931448 |
| 2025-11-19 | 35.08 | $6.03 | 649621 |
| 2025-11-18 | 38.16 | $6.18 | 757653 |
| 2025-11-17 | 36.76 | $6.14 | 874990 |
| 2025-11-14 | 39.08 | $6.25 | 883637 |
| 2025-11-13 | 39.73 | $6.28 | 897800 |
| 2025-11-12 | 38.10 | $6.23 | 711600 |
| 2025-11-11 | 42.47 | $6.43 | 974766 |
| 2025-11-10 | 35.43 | $6.23 | 865010 |
| 2025-11-07 | 38.57 | $6.37 | 931035 |
| 2025-11-06 | 32.49 | $6.22 | 834141 |
| 2025-11-05 | 38.82 | $6.48 | 632500 |
| 2025-11-04 | 36.09 | $6.42 | 1.2M |
| 2025-11-03 | 37.68 | $6.48 | 1.4M |
| 2025-10-31 | 39.34 | $6.54 | 715910 |
| 2025-10-30 | 35.29 | $6.45 | 690000 |
| 2025-10-29 | 35.29 | $6.45 | 1.6M |
| 2025-10-28 | 42.04 | $6.69 | 624800 |
| 2025-10-27 | 44.04 | $6.75 | 412414 |
| 2025-10-24 | 45.06 | $6.78 | 439900 |
| 2025-10-23 | 44.25 | $6.76 | 465465 |
| 2025-10-22 | 45.53 | $6.80 | 542018 |
| 2025-10-21 | 44.77 | $6.78 | 694223 |
| 2025-10-20 | 43.65 | $6.75 | 531001 |
| 2025-10-17 | 38.05 | $6.61 | 627361 |
| 2025-10-16 | 38.05 | $6.61 | 779300 |
| 2025-10-15 | 40.65 | $6.71 | 546640 |
| 2025-10-14 | 40.92 | $6.72 | 924100 |
| 2025-10-13 | 41.18 | $6.73 | 565313 |
| 2025-10-10 | 35.84 | $6.59 | 668265 |
| 2025-10-09 | 38.19 | $6.69 | 440542 |
| 2025-10-08 | 39.67 | $6.75 | 410200 |
| 2025-10-07 | 40.17 | $6.77 | 622002 |
| 2025-10-06 | 41.90 | $6.84 | 828300 |
| 2025-10-03 | 45.64 | $6.98 | 465612 |
| 2025-10-02 | 47.07 | $7.03 | 587026 |
| 2025-10-01 | 45.78 | $6.99 | 758707 |
| 2025-09-30 | 46.32 | $7.01 | 949030 |
| 2025-09-29 | 40.72 | $6.84 | 701500 |
| 2025-09-26 | 39.67 | $6.81 | 574700 |
| 2025-09-25 | 39.33 | $6.80 | 486824 |
| 2025-09-24 | 42.53 | $6.94 | 594907 |
| 2025-09-23 | 50.64 | $7.23 | 595310 |
| 2025-09-22 | 51.61 | $7.26 | 551252 |
| 2025-09-19 | 55.29 | $7.37 | 1.1M |
| 2025-09-18 | 62.62 | $7.56 | 420600 |
| 2025-09-17 | 60.80 | $7.49 | 582900 |
| 2025-09-16 | 60.28 | $7.47 | 507697 |
| 2025-09-15 | 58.15 | $7.39 | 458235 |
| 2025-09-12 | 59.67 | $7.43 | 362700 |
| 2025-09-11 | 59.67 | $7.43 | 469000 |
| 2025-09-10 | 53.03 | $7.19 | 368406 |
| 2025-09-09 | 54.82 | $7.24 | 501427 |
| 2025-09-08 | 57.77 | $7.32 | 836338 |
| 2025-09-05 | 57.23 | $7.30 | 501755 |
| 2025-09-04 | 55.86 | $7.25 | 478847 |
| 2025-09-03 | 51.78 | $7.11 | 362725 |
| 2025-09-02 | 51.78 | $7.11 | 458000 |
| 2025-08-29 | 57.62 | $7.28 | 487635 |
| 2025-08-28 | 56.53 | $7.24 | 668138 |
| 2025-08-27 | 55.43 | $7.20 | 527337 |
| 2025-08-26 | 52.29 | $7.09 | 509687 |
| 2025-08-25 | 52.94 | $7.11 | 546862 |
| 2025-08-22 | 53.56 | $7.13 | 752000 |
| 2025-08-21 | 48.01 | $6.94 | 420039 |
| 2025-08-20 | 47.38 | $6.92 | 446933 |
| 2025-08-19 | 52.51 | $7.09 | 327500 |
| 2025-08-18 | 50.41 | $7.02 | 365400 |
| 2025-08-15 | 51.02 | $7.04 | 650215 |
| 2025-08-14 | 55.17 | $7.17 | 528357 |
| 2025-08-13 | 56.85 | $7.22 | 651400 |
| 2025-08-12 | 55.02 | $7.15 | 548301 |
| 2025-08-11 | 49.18 | $6.95 | 766100 |
| 2025-08-08 | 49.18 | $6.95 | 1.0M |
| 2025-08-07 | 48.58 | $6.93 | 932798 |
| 2025-08-06 | 44.51 | $6.80 | 849110 |
| 2025-08-05 | 42.86 | $6.75 | 933470 |
| 2025-08-04 | 43.35 | $6.77 | 1.1M |
| 2025-08-01 | 40.77 | $6.69 | 754016 |
| 2025-07-31 | 44.10 | $6.83 | 798346 |
| 2025-07-30 | 46.15 | $6.91 | 650529 |
| 2025-07-29 | 51.55 | $7.10 | 640332 |
| 2025-07-28 | 46.89 | $6.95 | 628549 |
| 2025-07-25 | 49.61 | $7.04 | 539549 |
| 2025-07-24 | 50.86 | $7.08 | 509467 |
| 2025-07-23 | 51.16 | $7.09 | 592900 |
| 2025-07-22 | 53.29 | $7.16 | 632114 |
| 2025-07-21 | 49.28 | $7.02 | 601200 |
| 2025-07-18 | 51.07 | $7.08 | 543715 |
| 2025-07-17 | 51.36 | $7.09 | 1.1M |
| 2025-07-16 | 51.36 | $7.09 | 875400 |
| 2025-07-15 | 46.95 | $6.93 | 625400 |
| 2025-07-14 | 51.37 | $7.09 | 524348 |
| 2025-07-11 | 50.54 | $7.06 | 571700 |
| 2025-07-10 | 50.00 | $7.04 | 521522 |
| 2025-07-09 | 49.21 | $7.01 | 720370 |
| 2025-07-08 | 48.44 | $6.98 | 715650 |
| 2025-07-07 | 46.63 | $6.91 | 842000 |
| 2025-07-03 | 52.64 | $7.15 | 1.1M |
| 2025-07-02 | 51.14 | $7.09 | 1.1M |
| 2025-07-01 | 49.89 | $7.04 | 1.9M |
| 2025-06-30 | 45.37 | $6.87 | 964200 |
| 2025-06-27 | 48.81 | $7.01 | 1.4M |
| 2025-06-26 | 47.46 | $6.96 | 1.0M |
| 2025-06-25 | 44.68 | $6.86 | 860300 |
| 2025-06-24 | 50.23 | $7.08 | 1.1M |
| 2025-06-23 | 52.49 | $7.16 | 737092 |
| 2025-06-20 | 48.66 | $7.02 | 6.0M |
| 2025-06-18 | 46.31 | $6.94 | 874217 |
| 2025-06-17 | 41.54 | $6.79 | 827824 |
| 2025-06-16 | 44.82 | $6.92 | 879743 |
| 2025-06-13 | 42.84 | $6.86 | 796500 |
| 2025-06-12 | 47.12 | $7.02 | 681055 |
| 2025-06-11 | 47.97 | $7.05 | 821100 |
| 2025-06-10 | 47.97 | $7.05 | 705056 |
| 2025-06-09 | 47.68 | $7.04 | 1.1M |
| 2025-06-06 | 48.44 | $7.07 | 747399 |
| 2025-06-05 | 45.14 | $6.95 | 947319 |
| 2025-06-04 | 46.31 | $7.00 | 980532 |
| 2025-06-03 | 46.04 | $6.99 | 560319 |
| 2025-06-02 | 45.53 | $6.97 | 812115 |
| 2025-05-30 | 45.28 | $6.96 | 889100 |
| 2025-05-29 | 45.88 | $6.99 | 586000 |
| 2025-05-28 | 48.08 | $7.10 | 490831 |
| 2025-05-27 | 49.72 | $7.18 | 623600 |
| 2025-05-23 | 44.78 | $6.96 | 1.4M |
| 2025-05-22 | 41.56 | $6.83 | 692426 |
| 2025-05-21 | 41.31 | $6.82 | 1.2M |
| 2025-05-20 | 50.57 | $7.27 | 576450 |
| 2025-05-19 | 51.80 | $7.32 | 596722 |
| 2025-05-16 | 53.52 | $7.39 | 866031 |
| 2025-05-15 | 51.78 | $7.31 | 759973 |
| 2025-05-14 | 49.76 | $7.22 | 1.8M |
| 2025-05-13 | 49.76 | $7.22 | 1.5M |
| 2025-05-12 | 48.69 | $7.17 | 1.5M |
| 2025-05-09 | 42.10 | $6.89 | 743635 |
| 2025-05-08 | 40.00 | $6.81 | 1.2M |
| 2025-05-07 | 41.43 | $6.89 | 793600 |
| 2025-05-06 | 42.14 | $6.93 | 852713 |
| 2025-05-05 | 41.18 | $6.89 | 538209 |
| 2025-05-02 | 41.67 | $6.92 | 711833 |
| 2025-05-01 | 38.40 | $6.78 | 516800 |
| 2025-04-30 | 38.17 | $6.77 | 869041 |
| 2025-04-29 | 39.31 | $6.85 | 1.1M |
| 2025-04-28 | 38.66 | $6.82 | 669741 |
| 2025-04-25 | 36.50 | $6.72 | 456294 |
| 2025-04-24 | 37.24 | $6.78 | 891004 |
| 2025-04-23 | 37.49 | $6.80 | 713300 |
| 2025-04-22 | 39.19 | $6.94 | 604000 |
| 2025-04-21 | 35.62 | $6.76 | 1.2M |
| 2025-04-17 | 36.29 | $6.82 | 887263 |
| 2025-04-16 | 30.90 | $6.56 | 2.6M |
| 2025-04-15 | 34.53 | $6.90 | 834600 |
| 2025-04-14 | 34.53 | $6.90 | 1.3M |
| 2025-04-11 | 30.64 | $6.72 | 1.3M |
| 2025-04-10 | 26.00 | $6.52 | 1.1M |
| 2025-04-09 | 28.15 | $6.76 | 2.2M |
| 2025-04-08 | 17.64 | $6.37 | 1.1M |
| 2025-04-07 | 18.99 | $6.57 | 1.9M |
| 2025-04-04 | 21.15 | $6.85 | 2.3M |
| 2025-04-03 | 21.74 | $6.92 | 1.8M |
| 2025-04-02 | 26.05 | $7.36 | 1.0M |
| 2025-04-01 | 26.74 | $7.42 | 1.1M |
| 2025-03-31 | 27.78 | $7.51 | 939590 |
| 2025-03-28 | 27.48 | $7.50 | 1.1M |
| 2025-03-27 | 27.70 | $7.52 | 1.7M |
| 2025-03-26 | 28.02 | $7.55 | 968900 |
| 2025-03-25 | 30.20 | $7.75 | 1.1M |
| 2025-03-24 | 31.98 | $7.90 | 1.0M |
| 2025-03-21 | 26.20 | $7.69 | 1.7M |
| 2025-03-20 | 27.14 | $7.78 | 1.1M |
| 2025-03-19 | 27.56 | $7.82 | 2.6M |
| 2025-03-18 | 23.07 | $7.66 | 2.1M |
| 2025-03-17 | 22.79 | $7.65 | 2.2M |
| 2025-03-14 | 21.13 | $7.59 | 1.6M |
| 2025-03-13 | 21.87 | $7.69 | 2.6M |
| 2025-03-12 | 33.04 | $8.70 | 921255 |
| 2025-03-11 | 33.53 | $8.73 | 810879 |
| 2025-03-10 | 36.39 | $8.90 | 886757 |
| 2025-03-07 | 39.40 | $9.06 | 895458 |
| 2025-03-06 | 32.43 | $8.85 | 794700 |
| 2025-03-05 | 33.30 | $8.90 | 715806 |
| 2025-03-04 | 34.35 | $8.96 | 711600 |
| 2025-03-03 | 37.11 | $9.11 | 625011 |
| 2025-02-28 | 38.49 | $9.18 | 814619 |
| 2025-02-27 | 37.86 | $9.16 | 501300 |
| 2025-02-26 | 37.26 | $9.14 | 605700 |
| 2025-02-25 | 34.21 | $9.04 | 624723 |
| 2025-02-24 | 30.02 | $8.91 | 993900 |
| 2025-02-21 | 30.16 | $8.92 | 1.3M |
| 2025-02-20 | 31.56 | $9.02 | 1.6M |
| 2025-02-19 | 33.80 | $9.17 | 972746 |
| 2025-02-18 | 37.15 | $9.37 | 1.1M |
| 2025-02-14 | 39.17 | $9.48 | 550174 |
| 2025-02-13 | 42.15 | $9.63 | 465625 |
| 2025-02-12 | 41.01 | $9.59 | 394116 |
| 2025-02-11 | 42.19 | $9.65 | 439900 |
| 2025-02-10 | 42.39 | $9.66 | 667900 |
| 2025-02-07 | 40.04 | $9.57 | 418600 |
| 2025-02-06 | 41.10 | $9.63 | 537500 |
| 2025-02-05 | 41.27 | $9.64 | 409414 |
| 2025-02-04 | 41.94 | $9.68 | 481337 |
| 2025-02-03 | 41.49 | $9.66 | 580824 |
| 2025-01-31 | 43.42 | $9.78 | 968014 |
| 2025-01-30 | 41.48 | $9.69 | 504000 |
| 2025-01-29 | 39.06 | $9.58 | 576242 |
| 2025-01-28 | 40.36 | $9.67 | 726000 |
| 2025-01-27 | 46.38 | $10.04 | 666802 |
| 2025-01-24 | 42.17 | $9.85 | 671217 |
| 2025-01-23 | 41.94 | $9.84 | 545600 |
| 2025-01-22 | 38.98 | $9.71 | 523000 |
| 2025-01-21 | 42.81 | $9.95 | 533846 |
| 2025-01-17 | 38.24 | $9.76 | 536500 |
| 2025-01-16 | 39.02 | $9.81 | 633000 |
| 2025-01-15 | 35.53 | $9.67 | 1.1M |
| 2025-01-14 | 26.68 | $9.36 | 1.2M |
| 2025-01-13 | 31.76 | $9.74 | 592313 |
| 2025-01-10 | 30.43 | $9.70 | 547300 |
| 2025-01-08 | 32.21 | $9.82 | 555900 |
| 2025-01-07 | 33.61 | $9.91 | 745100 |
| 2025-01-06 | 34.24 | $9.95 | 628425 |
| 2025-01-03 | 38.52 | $10.20 | 648100 |
| 2025-01-02 | 34.80 | $10.08 | 410135 |
| 2024-12-31 | 37.49 | $10.23 | 767704 |
| 2024-12-30 | 32.54 | $10.08 | 800600 |
| 2024-12-27 | 31.86 | $10.06 | 997200 |
| 2024-12-26 | 32.64 | $10.11 | 1.5M |
| 2024-12-24 | 37.17 | $10.37 | 309824 |
| 2024-12-23 | 32.37 | $10.23 | 875149 |
| 2024-12-20 | 32.71 | $10.25 | 6.0M |
| 2024-12-19 | 33.04 | $10.27 | 993808 |
| 2024-12-18 | 33.36 | $10.29 | 963834 |
| 2024-12-17 | 44.32 | $10.83 | 2.1M |
| 2024-12-16 | 48.83 | $10.99 | 688102 |
| 2024-12-13 | 46.57 | $10.92 | 421710 |
| 2024-12-12 | 45.25 | $10.88 | 762265 |
| 2024-12-11 | 44.28 | $10.85 | 518900 |
| 2024-12-10 | 47.49 | $10.97 | 571500 |
| 2024-12-09 | 44.96 | $10.89 | 733900 |
| 2024-12-06 | 44.32 | $10.87 | 589199 |
| 2024-12-05 | 45.58 | $10.92 | 419879 |
| 2024-12-04 | 47.63 | $11.00 | 502818 |
| 2024-12-03 | 47.06 | $10.98 | 466544 |
| 2024-12-02 | 49.61 | $11.08 | 648600 |
| 2024-11-29 | 48.82 | $11.05 | 454000 |
| 2024-11-27 | 49.80 | $11.09 | 471913 |
| 2024-11-26 | 51.28 | $11.15 | 534400 |
| 2024-11-25 | 47.59 | $11.00 | 852000 |
| 2024-11-22 | 49.24 | $11.07 | 613638 |
| 2024-11-21 | 44.53 | $10.89 | 575400 |
| 2024-11-20 | 45.65 | $10.94 | 505420 |
| 2024-11-19 | 47.94 | $11.04 | 579500 |
| 2024-11-18 | 48.63 | $11.07 | 580515 |
| 2024-11-15 | 46.42 | $10.98 | 618700 |
| 2024-11-14 | 43.60 | $10.87 | 382000 |
| 2024-11-13 | 46.79 | $11.02 | 444200 |
| 2024-11-12 | 46.29 | $11.00 | 572948 |
| 2024-11-11 | 48.00 | $11.08 | 564935 |
| 2024-11-08 | 50.66 | $11.20 | 554737 |
| 2024-11-07 | 49.10 | $11.13 | 462120 |
| 2024-11-06 | 51.77 | $11.25 | 816429 |
| 2024-11-05 | 47.71 | $11.07 | 596700 |
| 2024-11-04 | 43.72 | $10.91 | 609312 |
| 2024-11-01 | 39.31 | $10.75 | 485157 |
| 2024-10-31 | 40.83 | $10.83 | 567800 |
| 2024-10-30 | 43.21 | $10.95 | 376500 |
| 2024-10-29 | 42.41 | $10.92 | 456500 |
| 2024-10-28 | 44.80 | $11.04 | 534900 |
| 2024-10-25 | 44.30 | $11.02 | 412400 |
| 2024-10-24 | 45.87 | $11.10 | 441624 |
| 2024-10-23 | 44.94 | $11.06 | 426643 |
| 2024-10-22 | 43.57 | $11.00 | 384724 |
| 2024-10-21 | 43.57 | $11.00 | 677200 |
| 2024-10-18 | 48.28 | $11.26 | 478840 |
| 2024-10-17 | 46.38 | $11.17 | 383300 |
| 2024-10-16 | 47.87 | $11.25 | 494500 |
| 2024-10-15 | 46.64 | $11.19 | 745410 |
| 2024-10-14 | 39.20 | $10.86 | 979996 |
| 2024-10-11 | 40.00 | $10.91 | 569900 |
| 2024-10-10 | 37.32 | $10.80 | 572900 |
| 2024-10-09 | 37.07 | $10.79 | 477128 |
| 2024-10-08 | 38.34 | $10.88 | 973142 |
| 2024-10-07 | 37.44 | $10.84 | 688946 |
| 2024-10-04 | 37.44 | $10.84 | 687112 |
| 2024-10-03 | 35.73 | $10.76 | 881564 |
| 2024-10-02 | 36.44 | $10.82 | 918536 |
| 2024-10-01 | 37.74 | $10.93 | 1.3M |
| 2024-09-30 | 35.76 | $10.83 | 2.1M |
| 2024-09-27 | 36.76 | $10.92 | 1.5M |
| 2024-09-26 | 34.44 | $10.80 | 3.9M |
| 2024-09-25 | 49.80 | $11.86 | 359307 |
| 2024-09-24 | 57.90 | $12.21 | 242249 |
| 2024-09-23 | 54.70 | $12.05 | 328500 |
| 2024-09-20 | 51.41 | $11.90 | 1.2M |
| 2024-09-19 | 61.28 | $12.25 | 333264 |
| 2024-09-18 | 57.51 | $12.08 | 541705 |
| 2024-09-17 | 56.81 | $12.05 | 399639 |
| 2024-09-16 | 56.81 | $12.05 | 323600 |
| 2024-09-13 | 55.02 | $11.97 | 382081 |
| 2024-09-12 | 52.44 | $11.86 | 194203 |
| 2024-09-11 | 49.17 | $11.73 | 243300 |
| 2024-09-10 | 50.18 | $11.77 | 350500 |
| 2024-09-09 | 50.67 | $11.79 | 384676 |
| 2024-09-06 | 51.88 | $11.84 | 633200 |
| 2024-09-05 | 55.41 | $11.98 | 472800 |
| 2024-09-04 | 57.53 | $12.06 | 297138 |
| 2024-09-03 | 58.33 | $12.09 | 370837 |
| 2024-08-30 | 64.56 | $12.31 | 437000 |
| 2024-08-29 | 63.55 | $12.25 | 274900 |
| 2024-08-28 | 64.42 | $12.28 | 319300 |
| 2024-08-27 | 64.42 | $12.28 | 281529 |
| 2024-08-26 | 64.12 | $12.26 | 473600 |
| 2024-08-23 | 62.80 | $12.17 | 328112 |
| 2024-08-22 | 58.44 | $11.90 | 282728 |
| 2024-08-21 | 58.27 | $11.89 | 316285 |
| 2024-08-20 | 55.83 | $11.75 | 370500 |
| 2024-08-19 | 56.73 | $11.79 | 417231 |
| 2024-08-16 | 52.16 | $11.54 | 334400 |
| 2024-08-15 | 50.78 | $11.47 | 403200 |
| 2024-08-14 | 47.49 | $11.31 | 393800 |
| 2024-08-13 | 45.76 | $11.23 | 506838 |
| 2024-08-12 | 43.33 | $11.12 | 440099 |
| 2024-08-09 | 49.03 | $11.42 | 343721 |
| 2024-08-08 | 49.03 | $11.42 | 321700 |
| 2024-08-07 | 50.22 | $11.48 | 339334 |
| 2024-08-06 | 49.83 | $11.46 | 281108 |
| 2024-08-05 | 46.06 | $11.27 | 380200 |
| 2024-08-02 | 54.94 | $11.70 | 294428 |
| 2024-08-01 | 59.23 | $11.87 | 383300 |
| 2024-07-31 | 59.49 | $11.88 | 630200 |
| 2024-07-30 | 64.31 | $12.06 | 356000 |
| 2024-07-29 | 63.53 | $12.01 | 330311 |
| 2024-07-26 | 61.28 | $11.87 | 301911 |
| 2024-07-25 | 59.59 | $11.77 | 463706 |
| 2024-07-24 | 59.59 | $11.77 | 561800 |
| 2024-07-23 | 65.54 | $12.00 | 331000 |
| 2024-07-22 | 62.44 | $11.80 | 726400 |
| 2024-07-19 | 58.94 | $11.60 | 525825 |
| 2024-07-18 | 59.20 | $11.61 | 466200 |
| 2024-07-17 | 64.07 | $11.79 | 586400 |
| 2024-07-16 | 65.21 | $11.83 | 345166 |
| 2024-07-15 | 60.94 | $11.57 | 475014 |
| 2024-07-12 | 65.33 | $11.72 | 405818 |
| 2024-07-11 | 58.51 | $11.36 | 483024 |
| 2024-07-10 | 50.56 | $11.05 | 236139 |
| 2024-07-09 | 48.75 | $10.99 | 205400 |
| 2024-07-08 | 49.61 | $11.02 | 200800 |
| 2024-07-05 | 47.25 | $10.94 | 325233 |
| 2024-07-03 | 47.78 | $10.96 | 272500 |
| 2024-07-02 | 49.64 | $11.03 | 486275 |
| 2024-07-01 | 48.00 | $10.97 | 465340 |
| 2024-06-28 | 51.17 | $11.09 | 1.3M |
| 2024-06-27 | 48.76 | $11.00 | 701800 |
| 2024-06-26 | 46.52 | $10.92 | 379129 |
| 2024-06-25 | 48.01 | $10.98 | 329837 |
| 2024-06-24 | 50.58 | $11.08 | 354000 |
| 2024-06-21 | 47.93 | $10.98 | 1.1M |
| 2024-06-20 | 47.67 | $10.97 | 359600 |
| 2024-06-18 | 47.15 | $10.95 | 257427 |
| 2024-06-17 | 48.51 | $11.01 | 353600 |
| 2024-06-14 | 49.18 | $11.04 | 579010 |
| 2024-06-13 | 50.74 | $11.11 | 295932 |
| 2024-06-12 | 49.88 | $11.07 | 551900 |
| 2024-06-11 | 46.78 | $10.93 | 476300 |
| 2024-06-10 | 47.38 | $10.96 | 797300 |
| 2024-06-07 | 46.73 | $10.93 | 622200 |
| 2024-06-06 | 50.88 | $11.14 | 515800 |
| 2024-06-05 | 53.23 | $11.25 | 569636 |
| 2024-06-04 | 54.54 | $11.31 | 542600 |
| 2024-06-03 | 55.18 | $11.34 | 764700 |
| 2024-05-31 | 55.18 | $11.34 | 491416 |
| 2024-05-30 | 52.12 | $11.16 | 384946 |
| 2024-05-29 | 47.80 | $10.93 | 474900 |
| 2024-05-28 | 54.05 | $11.24 | 277059 |
| 2024-05-24 | 56.07 | $11.33 | 267819 |
| 2024-05-23 | 55.18 | $11.28 | 300155 |
| 2024-05-22 | 60.00 | $11.49 | 328700 |
| 2024-05-21 | 59.68 | $11.47 | 266706 |
| 2024-05-20 | 58.75 | $11.41 | 460035 |
| 2024-05-17 | 65.22 | $11.68 | 332500 |
| 2024-05-16 | 64.10 | $11.60 | 431114 |
| 2024-05-15 | 66.64 | $11.70 | 293916 |
| 2024-05-14 | 64.79 | $11.56 | 464127 |
| 2024-05-13 | 64.52 | $11.54 | 348525 |
| 2024-05-10 | 63.74 | $11.48 | 386800 |
| 2024-05-09 | 65.33 | $11.55 | 501814 |
| 2024-05-08 | 56.62 | $10.96 | 280041 |
| 2024-05-07 | 57.55 | $11.00 | 297025 |
| 2024-05-06 | 57.78 | $11.01 | 281500 |
| 2024-05-03 | 54.74 | $10.83 | 449816 |
| 2024-05-02 | 52.95 | $10.73 | 308600 |
| 2024-05-01 | 50.73 | $10.61 | 381836 |
| 2024-04-30 | 49.02 | $10.52 | 234300 |
| 2024-04-29 | 51.28 | $10.64 | 169900 |
| 2024-04-26 | 50.00 | $10.57 | 273835 |
| 2024-04-25 | 48.73 | $10.50 | 362338 |
| 2024-04-24 | 49.41 | $10.54 | 307500 |
| 2024-04-23 | 52.20 | $10.70 | 249207 |
| 2024-04-22 | 52.55 | $10.72 | 341900 |
| 2024-04-19 | 48.96 | $10.50 | 392512 |
| 2024-04-18 | 44.01 | $10.23 | 272645 |
| 2024-04-17 | 41.63 | $10.11 | 328533 |
| 2024-04-16 | 40.83 | $10.07 | 439100 |
| 2024-04-15 | 42.20 | $10.17 | 479800 |
| 2024-04-12 | 44.92 | $10.36 | 266039 |
| 2024-04-11 | 47.21 | $10.51 | 462267 |
| 2024-04-10 | 45.45 | $10.41 | 491714 |
| 2024-04-09 | 52.22 | $10.82 | 669909 |
| 2024-04-08 | 47.11 | $10.54 | 361700 |
| 2024-04-05 | 43.63 | $10.37 | 273500 |
| 2024-04-04 | 43.79 | $10.38 | 514700 |
| 2024-04-03 | 43.59 | $10.37 | 444600 |
| 2024-04-02 | 41.03 | $10.24 | 558123 |
| 2024-04-01 | 41.44 | $10.27 | 444103 |
| 2024-03-28 | 43.23 | $10.40 | 558827 |
| 2024-03-27 | 39.81 | $10.22 | 493000 |
| 2024-03-26 | 35.73 | $10.02 | 907700 |
| 2024-03-25 | 40.42 | $10.38 | 576300 |
| 2024-03-22 | 41.43 | $10.45 | 521500 |
| 2024-03-21 | 46.27 | $10.76 | 682100 |
| 2024-03-20 | 43.43 | $10.62 | 587828 |
| 2024-03-19 | 38.11 | $10.38 | 642519 |
| 2024-03-18 | 38.54 | $10.41 | 417539 |
| 2024-03-15 | 38.82 | $10.43 | 957600 |
| 2024-03-14 | 35.74 | $10.29 | 389500 |
| 2024-03-13 | 38.79 | $10.52 | 727904 |
| 2024-03-12 | 39.20 | $10.55 | 264517 |
| 2024-03-11 | 41.44 | $10.71 | 325500 |
| 2024-03-08 | 39.60 | $10.62 | 430000 |
| 2024-03-07 | 39.60 | $10.62 | 357032 |
| 2024-03-06 | 38.43 | $10.56 | 375047 |
| 2024-03-05 | 33.99 | $10.34 | 348015 |
| 2024-03-04 | 35.77 | $10.50 | 391800 |
| 2024-03-01 | 33.71 | $10.40 | 797800 |
| 2024-02-29 | 28.93 | $10.18 | 1.1M |
| 2024-02-28 | 29.48 | $10.24 | 602800 |
| 2024-02-27 | 30.40 | $10.34 | 471000 |
| 2024-02-26 | 30.94 | $10.40 | 550300 |
| 2024-02-23 | 33.12 | $10.63 | 464144 |
| 2024-02-22 | 35.05 | $10.82 | 879600 |
| 2024-02-21 | 44.20 | $11.53 | 276200 |
| 2024-02-20 | 42.39 | $11.44 | 326100 |
| 2024-02-16 | 41.79 | $11.41 | 398900 |
| 2024-02-15 | 44.89 | $11.62 | 545300 |
| 2024-02-14 | 41.35 | $11.44 | 467604 |
| 2024-02-13 | 39.50 | $11.35 | 689008 |
| 2024-02-12 | 49.14 | $11.94 | 272827 |
| 2024-02-09 | 48.53 | $11.91 | 227936 |
| 2024-02-08 | 46.51 | $11.81 | 250900 |
| 2024-02-07 | 45.50 | $11.76 | 226600 |
| 2024-02-06 | 45.99 | $11.79 | 229000 |
| 2024-02-05 | 42.82 | $11.63 | 230600 |
| 2024-02-02 | 44.69 | $11.75 | 277444 |
| 2024-02-01 | 49.68 | $12.04 | 421300 |
| 2024-01-31 | 48.16 | $11.96 | 615703 |
| 2024-01-30 | 49.76 | $12.05 | 201400 |
| 2024-01-29 | 52.92 | $12.22 | 510100 |
| 2024-01-26 | 56.74 | $12.41 | 521044 |
| 2024-01-25 | 51.68 | $12.12 | 433521 |
| 2024-01-24 | 50.54 | $12.06 | 268608 |
| 2024-01-23 | 51.31 | $12.10 | 248300 |
| 2024-01-22 | 54.23 | $12.25 | 258800 |
| 2024-01-19 | 52.69 | $12.16 | 317608 |
| 2024-01-18 | 52.19 | $12.13 | 313600 |
| 2024-01-17 | 50.50 | $12.03 | 387500 |
| 2024-01-16 | 52.25 | $12.13 | 669130 |
| 2024-01-12 | 56.93 | $12.38 | 140000 |
| 2024-01-11 | 55.72 | $12.30 | 236300 |
| 2024-01-10 | 57.24 | $12.38 | 172000 |
| 2024-01-09 | 57.10 | $12.37 | 226603 |
| 2024-01-08 | 60.27 | $12.54 | 248300 |
| 2024-01-05 | 56.79 | $12.28 | 291300 |
| 2024-01-04 | 56.37 | $12.25 | 276400 |
| 2024-01-03 | 54.12 | $12.09 | 274000 |
| 2024-01-02 | 60.42 | $12.43 | 497900 |
| 2023-12-29 | 59.63 | $12.37 | 345200 |
| 2023-12-28 | 65.86 | $12.67 | 240405 |
| 2023-12-27 | 65.05 | $12.60 | 237937 |
| 2023-12-26 | 66.99 | $12.69 | 193000 |
| 2023-12-22 | 69.85 | $12.82 | 259800 |
| 2023-12-21 | 69.18 | $12.75 | 224419 |
| 2023-12-20 | 68.80 | $12.71 | 381409 |
| 2023-12-19 | 73.28 | $12.92 | 482700 |
| 2023-12-18 | 72.13 | $12.78 | 613505 |
| 2023-12-15 | 77.09 | $13.00 | 1.3M |
| 2023-12-14 | 78.24 | $13.05 | 769019 |
| 2023-12-13 | 74.87 | $12.58 | 473043 |
| 2023-12-12 | 72.35 | $12.29 | 577415 |
| 2023-12-11 | 71.42 | $12.19 | 447147 |
| 2023-12-08 | 69.24 | $11.97 | 365400 |
| 2023-12-07 | 67.97 | $11.85 | 316000 |
| 2023-12-06 | 65.25 | $11.61 | 318500 |
| 2023-12-05 | 63.28 | $11.45 | 266707 |
| 2023-12-04 | 65.49 | $11.55 | 319957 |
| 2023-12-01 | 63.30 | $11.37 | 373793 |
| 2023-11-30 | 57.79 | $10.98 | 842000 |
| 2023-11-29 | 54.82 | $10.80 | 339097 |
| 2023-11-28 | 52.34 | $10.66 | 310312 |
| 2023-11-27 | 52.34 | $10.66 | 281100 |
| 2023-11-24 | 53.09 | $10.70 | 81700 |
| 2023-11-22 | 52.60 | $10.67 | 268249 |
| 2023-11-21 | 51.00 | $10.57 | 250627 |
| 2023-11-20 | 54.51 | $10.77 | 412500 |
| 2023-11-17 | 53.13 | $10.68 | 367800 |
| 2023-11-16 | 52.52 | $10.64 | 341100 |
| 2023-11-15 | 56.52 | $10.87 | 277236 |
| 2023-11-14 | 55.97 | $10.83 | 290518 |
| 2023-11-13 | 46.60 | $10.25 | 263000 |
| 2023-11-10 | 47.09 | $10.28 | 292511 |
| 2023-11-09 | 43.90 | $10.11 | 271432 |
| 2023-11-08 | 47.24 | $10.32 | 284106 |
| 2023-11-07 | 44.57 | $10.18 | 427503 |
| 2023-11-06 | 48.94 | $10.44 | 225007 |
| 2023-11-03 | 50.39 | $10.52 | 390133 |
| 2023-11-02 | 44.12 | $10.20 | 367523 |
| 2023-11-01 | 41.71 | $10.09 | 331237 |
| 2023-10-31 | 38.75 | $9.96 | 322739 |
| 2023-10-30 | 37.82 | $9.92 | 274600 |
| 2023-10-27 | 37.60 | $9.91 | 265343 |
| 2023-10-26 | 40.50 | $10.12 | 303800 |
| 2023-10-25 | 37.67 | $9.99 | 216500 |
| 2023-10-24 | 38.47 | $10.05 | 223500 |
| 2023-10-23 | 35.42 | $9.91 | 324131 |
| 2023-10-20 | 38.96 | $10.18 | 288400 |
| 2023-10-19 | 40.38 | $10.28 | 293600 |
| 2023-10-18 | 41.24 | $10.34 | 356700 |
| 2023-10-17 | 45.52 | $10.62 | 282758 |
| 2023-10-16 | 43.12 | $10.50 | 287300 |
| 2023-10-13 | 39.97 | $10.35 | 278100 |
| 2023-10-12 | 45.56 | $10.70 | 277304 |
| 2023-10-11 | 48.30 | $10.85 | 255200 |
| 2023-10-10 | 42.11 | $10.57 | 174900 |
| 2023-10-09 | 42.63 | $10.60 | 339500 |
| 2023-10-06 | 38.80 | $10.44 | 412704 |
| 2023-10-05 | 38.07 | $10.41 | 410541 |
| 2023-10-04 | 32.12 | $10.18 | 466800 |
| 2023-10-03 | 29.32 | $10.08 | 513007 |
| 2023-10-02 | 31.68 | $10.27 | 626200 |
| 2023-09-29 | 30.85 | $10.24 | 1.1M |
| 2023-09-28 | 30.97 | $10.25 | 639540 |
| 2023-09-27 | 29.40 | $10.19 | 449800 |
| 2023-09-26 | 30.38 | $10.28 | 304212 |
| 2023-09-25 | 36.10 | $10.73 | 204635 |
| 2023-09-22 | 37.29 | $10.81 | 206138 |
| 2023-09-21 | 38.03 | $10.86 | 170000 |
| 2023-09-20 | 43.64 | $11.20 | 219508 |
| 2023-09-19 | 44.37 | $11.24 | 159749 |
| 2023-09-18 | 43.70 | $11.21 | 189316 |
| 2023-09-15 | 45.62 | $11.32 | 1.2M |
| 2023-09-14 | 48.76 | $11.49 | 156900 |
| 2023-09-13 | 43.30 | $11.24 | 178142 |
| 2023-09-12 | 44.75 | $11.32 | 148541 |
| 2023-09-11 | 45.29 | $11.35 | 264100 |
| 2023-09-08 | 42.20 | $11.21 | 159600 |
| 2023-09-07 | 42.69 | $11.24 | 291800 |
| 2023-09-06 | 43.17 | $11.27 | 243109 |
| 2023-09-05 | 41.72 | $11.20 | 311900 |
| 2023-09-01 | 45.66 | $11.45 | 161900 |
| 2023-08-31 | 44.47 | $11.39 | 265301 |
| 2023-08-30 | 48.34 | $11.62 | 165150 |
| 2023-08-29 | 46.41 | $11.52 | 140131 |
| 2023-08-28 | 42.97 | $11.35 | 118113 |
| 2023-08-25 | 41.72 | $11.29 | 103800 |
| 2023-08-24 | 42.01 | $11.31 | 195500 |
| 2023-08-23 | 43.76 | $11.43 | 167044 |
| 2023-08-22 | 38.05 | $11.15 | 162942 |
| 2023-08-21 | 36.74 | $11.09 | 184800 |
| 2023-08-18 | 40.09 | $11.34 | 224941 |
| 2023-08-17 | 38.38 | $11.26 | 199300 |
| 2023-08-16 | 41.17 | $11.46 | 159500 |
| 2023-08-15 | 41.31 | $11.47 | 202433 |
| 2023-08-14 | 43.61 | $11.63 | 211020 |
| 2023-08-11 | 47.53 | $11.88 | 259600 |
| 2023-08-10 | 48.70 | $11.95 | 134400 |
| 2023-08-09 | 50.37 | $12.05 | 161219 |
| 2023-08-08 | 49.04 | $11.97 | 186924 |
| 2023-08-07 | 52.56 | $12.18 | 200341 |
| 2023-08-04 | 49.96 | $12.02 | 167331 |
| 2023-08-03 | 50.45 | $12.05 | 216500 |
| 2023-08-02 | 48.35 | $11.92 | 226000 |
| 2023-08-01 | 51.54 | $12.12 | 279649 |
| 2023-07-31 | 56.88 | $12.42 | 567219 |
| 2023-07-28 | 53.53 | $12.20 | 351900 |
| 2023-07-27 | 49.08 | $11.94 | 189800 |
| 2023-07-26 | 54.62 | $12.23 | 127103 |
| 2023-07-25 | 55.44 | $12.27 | 223300 |
| 2023-07-24 | 54.30 | $12.20 | 249103 |
| 2023-07-21 | 50.70 | $11.99 | 273720 |
| 2023-07-20 | 59.12 | $12.39 | 184600 |
| 2023-07-19 | 61.29 | $12.48 | 177035 |
| 2023-07-18 | 59.24 | $12.35 | 235732 |
| 2023-07-17 | 57.93 | $12.27 | 206300 |
| 2023-07-14 | 59.98 | $12.36 | 168923 |
| 2023-07-13 | 60.67 | $12.39 | 239100 |
| 2023-07-12 | 61.78 | $12.44 | 286825 |
| 2023-07-11 | 60.68 | $12.36 | 196200 |
| 2023-07-10 | 57.34 | $12.13 | 238922 |
| 2023-07-07 | 53.42 | $11.89 | 250301 |
| 2023-07-06 | 52.38 | $11.83 | 322737 |
| 2023-07-05 | 52.75 | $11.85 | 392026 |
| 2023-07-03 | 52.43 | $11.83 | 153836 |
| 2023-06-30 | 50.01 | $11.68 | 414406 |
| 2023-06-29 | 49.84 | $11.67 | 191800 |
| 2023-06-28 | 47.42 | $11.52 | 230300 |
| 2023-06-27 | 48.76 | $11.61 | 236300 |
| 2023-06-26 | 50.58 | $11.73 | 378700 |
| 2023-06-23 | 46.47 | $11.47 | 563300 |
| 2023-06-22 | 49.80 | $11.69 | 216021 |
| 2023-06-21 | 53.43 | $11.91 | 205836 |
| 2023-06-20 | 58.00 | $12.16 | 246831 |
| 2023-06-16 | 59.75 | $12.25 | 746300 |
| 2023-06-15 | 61.71 | $12.35 | 492191 |
| 2023-06-14 | 56.56 | $11.97 | 316434 |
| 2023-06-13 | 54.89 | $11.86 | 481100 |
| 2023-06-12 | 53.98 | $11.80 | 164846 |
| 2023-06-09 | 54.15 | $11.81 | 152300 |
| 2023-06-08 | 54.49 | $11.83 | 213225 |
| 2023-06-07 | 55.63 | $11.90 | 326121 |
| 2023-06-06 | 50.25 | $11.52 | 309428 |
| 2023-06-05 | 45.83 | $11.25 | 273949 |
| 2023-06-02 | 48.89 | $11.45 | 274100 |
| 2023-06-01 | 41.46 | $11.05 | 261346 |
| 2023-05-31 | 41.25 | $11.04 | 509000 |
| 2023-05-30 | 42.66 | $11.14 | 238400 |
| 2023-05-26 | 43.08 | $11.17 | 238400 |
| 2023-05-25 | 39.91 | $11.00 | 204834 |
| 2023-05-24 | 40.80 | $11.07 | 227800 |
| 2023-05-23 | 45.16 | $11.39 | 330405 |
| 2023-05-22 | 47.58 | $11.55 | 307030 |
| 2023-05-19 | 44.77 | $11.39 | 336400 |
| 2023-05-18 | 45.20 | $11.42 | 326255 |
| 2023-05-17 | 41.64 | $11.22 | 433800 |
| 2023-05-16 | 38.20 | $11.04 | 238342 |
| 2023-05-15 | 42.86 | $11.39 | 227334 |
| 2023-05-12 | 43.44 | $11.43 | 200003 |
| 2023-05-11 | 42.71 | $11.39 | 357110 |
| 2023-05-10 | 44.48 | $11.52 | 612900 |
| 2023-05-09 | 46.46 | $11.66 | 488500 |
| 2023-05-08 | 56.30 | $12.24 | 493442 |
| 2023-05-05 | 58.74 | $12.36 | 544200 |
| 2023-05-04 | 50.38 | $11.87 | 278700 |
| 2023-05-03 | 47.06 | $11.71 | 451224 |
| 2023-05-02 | 47.63 | $11.74 | 508800 |
| 2023-05-01 | 47.42 | $11.73 | 282841 |
| 2023-04-28 | 47.23 | $11.72 | 253200 |
| 2023-04-27 | 44.32 | $11.57 | 171900 |
| 2023-04-26 | 41.03 | $11.41 | 174539 |
| 2023-04-25 | 43.31 | $11.56 | 199000 |
| 2023-04-24 | 45.22 | $11.68 | 198200 |
| 2023-04-21 | 46.86 | $11.78 | 228700 |
| 2023-04-20 | 48.19 | $11.86 | 223700 |
| 2023-04-19 | 49.69 | $11.95 | 195900 |
| 2023-04-18 | 47.98 | $11.85 | 244400 |
| 2023-04-17 | 50.59 | $12.01 | 188300 |
| 2023-04-14 | 46.05 | $11.75 | 400600 |
| 2023-04-13 | 45.69 | $11.73 | 495509 |
| 2023-04-12 | 47.68 | $11.86 | 218413 |
| 2023-04-11 | 49.90 | $12.00 | 334719 |
| 2023-04-10 | 51.03 | $12.07 | 311239 |
| 2023-04-06 | 50.58 | $12.04 | 381422 |
| 2023-04-05 | 46.13 | $11.76 | 430300 |
| 2023-04-04 | 44.95 | $11.69 | 250800 |
| 2023-04-03 | 47.34 | $11.86 | 356800 |
| 2023-03-31 | 46.54 | $11.81 | 419100 |
| 2023-03-30 | 42.25 | $11.55 | 216316 |
| 2023-03-29 | 41.91 | $11.53 | 345300 |
| 2023-03-28 | 39.88 | $11.41 | 589335 |
| 2023-03-27 | 39.55 | $11.39 | 433200 |
| 2023-03-24 | 37.58 | $11.27 | 397400 |
| 2023-03-23 | 31.37 | $10.92 | 379500 |
| 2023-03-22 | 33.54 | $11.16 | 476249 |
| 2023-03-21 | 40.28 | $11.77 | 570402 |
| 2023-03-20 | 37.95 | $11.65 | 550400 |
| 2023-03-17 | 35.56 | $11.53 | 1.2M |
| 2023-03-16 | 39.94 | $11.89 | 462212 |
| 2023-03-15 | 40.87 | $11.96 | 469205 |
| 2023-03-14 | 42.48 | $12.08 | 494126 |
| 2023-03-13 | 39.06 | $11.90 | 481200 |
| 2023-03-10 | 39.56 | $11.94 | 454217 |
| 2023-03-09 | 47.27 | $12.48 | 243600 |
| 2023-03-08 | 50.38 | $12.66 | 229458 |
| 2023-03-07 | 47.65 | $12.51 | 331417 |
| 2023-03-06 | 53.83 | $12.84 | 310326 |
| 2023-03-03 | 55.28 | $12.91 | 204600 |
| 2023-03-02 | 54.95 | $12.89 | 337300 |
| 2023-03-01 | 54.15 | $12.84 | 224116 |
| 2023-02-28 | 53.84 | $12.82 | 286837 |
| 2023-02-27 | 55.27 | $12.90 | 176223 |
| 2023-02-24 | 54.98 | $12.88 | 300300 |
| 2023-02-23 | 59.07 | $13.11 | 201300 |
| 2023-02-22 | 58.30 | $13.05 | 305316 |
| 2023-02-21 | 57.67 | $13.00 | 266542 |
| 2023-02-17 | 66.20 | $13.45 | 379900 |
| 2023-02-16 | 64.77 | $13.32 | 307303 |
| 2023-02-15 | 68.81 | $13.51 | 619145 |
| 2023-02-14 | 68.42 | $13.47 | 667200 |
| 2023-02-13 | 57.94 | $12.64 | 174444 |
| 2023-02-10 | 55.58 | $12.50 | 185500 |
| 2023-02-09 | 54.54 | $12.44 | 177042 |
| 2023-02-08 | 58.20 | $12.61 | 128200 |
| 2023-02-07 | 60.47 | $12.71 | 275133 |
| 2023-02-06 | 61.85 | $12.77 | 165434 |
| 2023-02-03 | 64.16 | $12.87 | 307600 |
| 2023-02-02 | 64.39 | $12.88 | 237000 |
| 2023-02-01 | 60.66 | $12.60 | 299211 |
| 2023-01-31 | 62.44 | $12.68 | 280828 |
| 2023-01-30 | 58.07 | $12.38 | 148700 |
| 2023-01-27 | 60.75 | $12.50 | 151402 |
| 2023-01-26 | 58.79 | $12.37 | 125328 |
| 2023-01-25 | 59.01 | $12.38 | 178500 |
| 2023-01-24 | 56.59 | $12.22 | 263116 |
| 2023-01-23 | 57.19 | $12.25 | 202917 |
| 2023-01-20 | 55.23 | $12.12 | 186300 |
| 2023-01-19 | 54.16 | $12.05 | 178502 |
| 2023-01-18 | 54.69 | $12.08 | 203000 |
| 2023-01-17 | 59.12 | $12.32 | 238739 |
| 2023-01-13 | 57.90 | $12.23 | 157500 |
| 2023-01-12 | 58.27 | $12.25 | 303506 |
| 2023-01-11 | 52.59 | $11.85 | 221500 |
| 2023-01-10 | 48.06 | $11.58 | 187624 |
| 2023-01-09 | 46.62 | $11.50 | 162400 |
| 2023-01-06 | 48.21 | $11.60 | 169615 |
| 2023-01-05 | 45.01 | $11.42 | 243100 |
| 2023-01-04 | 52.33 | $11.85 | 474900 |
| 2023-01-03 | 46.79 | $11.56 | 262525 |
| 2022-12-30 | 45.55 | $11.50 | 293550 |
| 2022-12-29 | 46.23 | $11.54 | 210500 |
| 2022-12-28 | 40.96 | $11.29 | 206000 |
| 2022-12-27 | 44.26 | $11.49 | 145900 |
| 2022-12-23 | 47.92 | $11.69 | 202018 |
| 2022-12-22 | 45.34 | $11.57 | 265321 |
| 2022-12-21 | 45.70 | $11.59 | 292537 |
| 2022-12-20 | 46.22 | $11.62 | 242300 |
| 2022-12-19 | 47.07 | $11.67 | 308302 |
| 2022-12-16 | 48.95 | $11.78 | 855603 |
| 2022-12-15 | 50.16 | $11.85 | 257904 |
| 2022-12-14 | 53.77 | $12.05 | 209000 |
| 2022-12-13 | 53.77 | $12.05 | 544141 |
| 2022-12-12 | 53.62 | $12.04 | 234300 |
| 2022-12-09 | 52.14 | $11.94 | 185200 |
| 2022-12-08 | 52.14 | $11.94 | 268006 |
| 2022-12-07 | 50.72 | $11.84 | 264047 |
| 2022-12-06 | 48.69 | $11.70 | 189116 |
| 2022-12-05 | 49.10 | $11.73 | 193500 |
| 2022-12-02 | 52.92 | $12.00 | 223400 |
| 2022-12-01 | 55.18 | $12.15 | 422806 |
| 2022-11-30 | 55.18 | $12.15 | 412300 |
| 2022-11-29 | 51.97 | $11.89 | 207600 |
| 2022-11-28 | 52.38 | $11.92 | 325100 |
| 2022-11-25 | 54.71 | $12.09 | 116900 |
| 2022-11-23 | 52.47 | $11.90 | 186600 |
| 2022-11-22 | 55.94 | $12.15 | 216700 |
| 2022-11-21 | 54.80 | $12.05 | 198428 |
| 2022-11-18 | 57.18 | $12.22 | 333500 |
| 2022-11-17 | 54.77 | $12.00 | 221500 |
| 2022-11-16 | 53.75 | $11.91 | 213305 |
| 2022-11-15 | 56.15 | $12.09 | 249715 |
| 2022-11-14 | 53.75 | $11.87 | 313707 |
| 2022-11-11 | 55.18 | $11.98 | 278417 |
| 2022-11-10 | 56.88 | $12.11 | 559336 |
| 2022-11-09 | 46.98 | $11.28 | 310400 |
| 2022-11-08 | 45.99 | $11.21 | 556234 |
| 2022-11-07 | 48.33 | $11.40 | 303300 |
| 2022-11-04 | 47.12 | $11.31 | 293700 |
| 2022-11-03 | 44.80 | $11.14 | 304600 |
| 2022-11-02 | 47.23 | $11.35 | 321438 |
| 2022-11-01 | 52.50 | $11.76 | 276804 |
| 2022-10-31 | 51.63 | $11.69 | 279143 |
| 2022-10-28 | 53.23 | $11.81 | 200117 |
| 2022-10-27 | 51.19 | $11.64 | 246905 |
| 2022-10-26 | 52.08 | $11.71 | 246200 |
| 2022-10-25 | 51.97 | $11.70 | 298300 |
| 2022-10-24 | 46.46 | $11.24 | 230100 |
| 2022-10-21 | 45.29 | $11.15 | 303700 |
| 2022-10-20 | 42.09 | $10.91 | 299100 |
| 2022-10-19 | 40.72 | $10.81 | 237843 |
| 2022-10-18 | 43.88 | $11.13 | 320600 |
| 2022-10-17 | 42.42 | $11.02 | 526546 |
| 2022-10-14 | 37.67 | $10.68 | 488421 |
| 2022-10-13 | 39.11 | $10.84 | 360525 |
| 2022-10-12 | 35.44 | $10.59 | 364400 |
| 2022-10-11 | 35.60 | $10.61 | 557900 |
| 2022-10-10 | 34.31 | $10.52 | 355600 |
| 2022-10-07 | 32.88 | $10.42 | 470300 |
| 2022-10-06 | 33.86 | $10.56 | 325524 |
| 2022-10-05 | 34.48 | $10.65 | 409105 |
| 2022-10-04 | 37.01 | $11.00 | 456300 |
| 2022-10-03 | 30.22 | $10.51 | 545400 |
| 2022-09-30 | 28.27 | $10.38 | 712313 |
| 2022-09-29 | 25.22 | $10.18 | 570885 |
| 2022-09-28 | 28.24 | $10.71 | 673227 |
| 2022-09-27 | 20.74 | $10.27 | 415800 |
| 2022-09-26 | 24.57 | $10.96 | 440600 |
| 2022-09-23 | 26.89 | $11.30 | 353321 |
| 2022-09-22 | 29.62 | $11.65 | 295246 |
| 2022-09-21 | 32.60 | $11.98 | 351349 |
| 2022-09-20 | 35.35 | $12.25 | 307600 |
| 2022-09-19 | 40.13 | $12.65 | 234100 |
| 2022-09-16 | 38.96 | $12.59 | 868605 |
| 2022-09-15 | 36.18 | $12.45 | 199800 |
| 2022-09-14 | 38.18 | $12.62 | 255700 |
| 2022-09-13 | 38.18 | $12.62 | 272040 |
| 2022-09-12 | 45.88 | $13.19 | 218300 |
| 2022-09-09 | 44.19 | $13.10 | 150400 |
| 2022-09-08 | 40.68 | $12.92 | 146900 |
| 2022-09-07 | 40.28 | $12.90 | 228719 |
| 2022-09-06 | 36.66 | $12.72 | 201023 |
| 2022-09-02 | 37.01 | $12.75 | 210112 |
| 2022-09-01 | 38.43 | $12.87 | 257400 |
| 2022-08-31 | 41.71 | $13.13 | 337216 |
| 2022-08-30 | 40.98 | $13.09 | 237120 |
| 2022-08-29 | 44.89 | $13.38 | 190700 |
| 2022-08-26 | 45.31 | $13.41 | 214100 |
| 2022-08-25 | 50.29 | $13.74 | 259100 |
| 2022-08-24 | 49.97 | $13.72 | 229020 |
| 2022-08-23 | 48.73 | $13.64 | 274500 |
| 2022-08-22 | 49.02 | $13.66 | 376119 |
| 2022-08-19 | 56.85 | $14.15 | 269500 |
| 2022-08-18 | 61.41 | $14.39 | 191600 |
| 2022-08-17 | 61.16 | $14.37 | 196500 |
| 2022-08-16 | 64.91 | $14.56 | 189800 |
| 2022-08-15 | 64.91 | $14.56 | 322600 |
| 2022-08-12 | 61.92 | $14.29 | 216300 |
| 2022-08-11 | 58.29 | $14.00 | 212200 |
| 2022-08-10 | 58.16 | $13.99 | 314100 |
| 2022-08-09 | 53.45 | $13.65 | 315918 |
| 2022-08-08 | 56.47 | $13.82 | 267800 |
| 2022-08-05 | 52.90 | $13.58 | 361211 |
| 2022-08-04 | 54.13 | $13.65 | 257524 |
| 2022-08-03 | 57.39 | $13.83 | 287300 |
| 2022-08-02 | 59.66 | $13.95 | 200436 |
| 2022-08-01 | 62.40 | $14.09 | 311400 |
| 2022-07-29 | 64.20 | $14.18 | 494017 |
| 2022-07-28 | 61.63 | $13.96 | 208535 |
| 2022-07-27 | 55.57 | $13.52 | 180622 |
| 2022-07-26 | 53.84 | $13.41 | 208800 |
| 2022-07-25 | 52.39 | $13.32 | 300117 |
| 2022-07-22 | 53.09 | $13.36 | 208021 |
| 2022-07-21 | 55.38 | $13.49 | 217123 |
| 2022-07-20 | 54.23 | $13.41 | 176800 |
| 2022-07-19 | 53.95 | $13.39 | 249700 |
| 2022-07-18 | 47.48 | $12.97 | 171100 |
| 2022-07-15 | 47.31 | $12.96 | 374843 |
| 2022-07-14 | 39.21 | $12.52 | 184800 |
| 2022-07-13 | 40.70 | $12.63 | 229700 |
| 2022-07-12 | 43.70 | $12.84 | 170034 |
| 2022-07-11 | 42.94 | $12.80 | 168100 |
| 2022-07-08 | 43.78 | $12.86 | 150400 |
| 2022-07-07 | 46.08 | $13.02 | 166200 |
| 2022-07-06 | 46.08 | $13.02 | 325848 |
| 2022-07-05 | 46.91 | $13.08 | 394700 |
| 2022-07-01 | 46.76 | $13.07 | 377315 |
| 2022-06-30 | 43.20 | $12.84 | 440400 |
| 2022-06-29 | 43.32 | $12.85 | 342201 |
| 2022-06-28 | 43.66 | $12.88 | 288041 |
| 2022-06-27 | 46.35 | $13.11 | 342648 |
| 2022-06-24 | 47.55 | $13.21 | 614200 |
| 2022-06-23 | 44.09 | $12.96 | 226600 |
| 2022-06-22 | 41.14 | $12.76 | 282300 |
| 2022-06-21 | 41.66 | $12.81 | 328541 |
| 2022-06-17 | 39.32 | $12.65 | 476400 |
| 2022-06-16 | 36.76 | $12.48 | 291800 |
| 2022-06-15 | 41.13 | $12.93 | 338700 |
| 2022-06-14 | 38.66 | $12.77 | 358118 |
| 2022-06-13 | 39.45 | $12.85 | 420314 |
| 2022-06-10 | 47.03 | $13.52 | 313720 |
| 2022-06-09 | 48.62 | $13.64 | 239700 |
| 2022-06-08 | 52.72 | $13.93 | 303800 |
| 2022-06-07 | 55.80 | $14.13 | 246400 |
| 2022-06-06 | 51.93 | $13.84 | 191847 |
| 2022-06-03 | 52.99 | $13.91 | 333200 |
| 2022-06-02 | 54.82 | $14.03 | 374500 |
| 2022-06-01 | 51.79 | $13.80 | 313900 |
| 2022-05-31 | 51.53 | $13.78 | 595513 |
| 2022-05-27 | 53.21 | $13.90 | 253129 |
| 2022-05-26 | 50.38 | $13.68 | 326900 |
| 2022-05-25 | 50.25 | $13.67 | 402700 |
| 2022-05-24 | 47.51 | $13.46 | 277222 |
| 2022-05-23 | 45.19 | $13.29 | 320332 |
| 2022-05-20 | 42.48 | $13.10 | 600142 |
| 2022-05-19 | 41.76 | $13.05 | 498300 |
| 2022-05-18 | 42.99 | $13.17 | 454624 |
| 2022-05-17 | 45.30 | $13.39 | 294000 |
| 2022-05-16 | 40.76 | $13.06 | 519000 |
| 2022-05-13 | 41.25 | $13.11 | 506528 |
| 2022-05-12 | 31.67 | $12.50 | 541035 |
| 2022-05-11 | 30.26 | $12.42 | 439900 |
| 2022-05-10 | 30.56 | $12.46 | 504200 |
| 2022-05-09 | 32.48 | $12.71 | 509337 |
| 2022-05-06 | 38.22 | $13.34 | 825946 |
| 2022-05-05 | 40.03 | $13.51 | 503507 |
| 2022-05-04 | 42.63 | $13.74 | 1.1M |
| 2022-05-03 | 37.61 | $13.44 | 1.7M |
| 2022-05-02 | 34.52 | $13.27 | 1.0M |
| 2022-04-29 | 37.42 | $13.55 | 396800 |
| 2022-04-28 | 44.82 | $14.13 | 199906 |
| 2022-04-27 | 40.17 | $13.89 | 436740 |
| 2022-04-26 | 44.15 | $14.16 | 485223 |
| 2022-04-25 | 48.00 | $14.39 | 465323 |
| 2022-04-22 | 48.70 | $14.43 | 359737 |
| 2022-04-21 | 53.73 | $14.70 | 426100 |
| 2022-04-20 | 53.56 | $14.69 | 385340 |
| 2022-04-19 | 49.73 | $14.47 | 546744 |
| 2022-04-18 | 43.25 | $14.15 | 388122 |
| 2022-04-14 | 44.62 | $14.23 | 374303 |
| 2022-04-13 | 46.90 | $14.36 | 417214 |
| 2022-04-12 | 43.96 | $14.22 | 477555 |
| 2022-04-11 | 42.67 | $14.16 | 568800 |
| 2022-04-08 | 43.47 | $14.21 | 453327 |
| 2022-04-07 | 45.56 | $14.34 | 632231 |
| 2022-04-06 | 48.09 | $14.49 | 698800 |
| 2022-04-05 | 48.26 | $14.50 | 443600 |
| 2022-04-04 | 53.47 | $14.79 | 461027 |
| 2022-04-01 | 54.82 | $14.86 | 586533 |
| 2022-03-31 | 50.38 | $14.60 | 623500 |
| 2022-03-30 | 51.30 | $14.65 | 657800 |
| 2022-03-29 | 54.73 | $14.83 | 878729 |
| 2022-03-28 | 50.74 | $14.60 | 441700 |
| 2022-03-25 | 51.30 | $14.63 | 621711 |
| 2022-03-24 | 47.83 | $14.44 | 404000 |
| 2022-03-23 | 47.27 | $14.41 | 608226 |
| 2022-03-22 | 52.87 | $14.72 | 622345 |
| 2022-03-21 | 57.68 | $14.95 | 445900 |
| 2022-03-18 | 56.03 | $14.85 | 2.7M |
| 2022-03-17 | 60.28 | $15.04 | 365800 |
| 2022-03-16 | 58.39 | $14.92 | 624506 |
| 2022-03-15 | 56.92 | $14.83 | 383600 |
| 2022-03-14 | 56.92 | $14.83 | 356113 |
| 2022-03-11 | 56.77 | $14.82 | 413100 |
| 2022-03-10 | 58.54 | $14.91 | 599433 |
| 2022-03-09 | 57.85 | $14.86 | 519634 |
| 2022-03-08 | 56.89 | $14.79 | 496800 |
| 2022-03-07 | 56.35 | $14.75 | 497100 |
| 2022-03-04 | 59.72 | $14.94 | 363300 |
| 2022-03-03 | 58.99 | $14.88 | 329200 |
| 2022-03-02 | 58.75 | $14.86 | 400234 |
| 2022-03-01 | 54.59 | $14.53 | 402000 |
| 2022-02-28 | 57.08 | $14.68 | 538247 |
| 2022-02-25 | 56.83 | $14.66 | 511600 |
| 2022-02-24 | 52.08 | $14.30 | 611549 |
| 2022-02-23 | 49.60 | $14.13 | 404900 |
| 2022-02-22 | 52.01 | $14.29 | 621700 |
| 2022-02-18 | 51.45 | $14.25 | 1.3M |
| 2022-02-17 | 55.12 | $14.49 | 475820 |
| 2022-02-16 | 54.86 | $14.47 | 699200 |
| 2022-02-15 | 51.88 | $14.24 | 698200 |
| 2022-02-14 | 46.14 | $13.85 | 770300 |
| 2022-02-11 | 44.70 | $13.76 | 485400 |
| 2022-02-10 | 42.58 | $13.63 | 631734 |
| 2022-02-09 | 45.37 | $13.85 | 333600 |
| 2022-02-08 | 42.44 | $13.67 | 521400 |
| 2022-02-07 | 42.27 | $13.66 | 278246 |
| 2022-02-04 | 40.34 | $13.54 | 245327 |
| 2022-02-03 | 42.13 | $13.70 | 416400 |
| 2022-02-02 | 44.96 | $13.94 | 533103 |
| 2022-02-01 | 44.22 | $13.89 | 825013 |
| 2022-01-31 | 45.87 | $14.03 | 796200 |
| 2022-01-28 | 40.28 | $13.66 | 663400 |
| 2022-01-27 | 34.18 | $13.31 | 364800 |
| 2022-01-26 | 36.08 | $13.50 | 380800 |
| 2022-01-25 | 38.10 | $13.69 | 307313 |
| 2022-01-24 | 37.57 | $13.66 | 417432 |
| 2022-01-21 | 37.07 | $13.63 | 633011 |
| 2022-01-20 | 37.26 | $13.65 | 555200 |
| 2022-01-19 | 42.69 | $14.17 | 368700 |
| 2022-01-18 | 44.09 | $14.29 | 843400 |
| 2022-01-14 | 43.95 | $14.28 | 392841 |
| 2022-01-13 | 44.28 | $14.31 | 412606 |
| 2022-01-12 | 43.61 | $14.26 | 465600 |
| 2022-01-11 | 44.01 | $14.30 | 450814 |
| 2022-01-10 | 45.92 | $14.49 | 1.1M |
| 2022-01-07 | 51.28 | $14.97 | 2.7M |
| 2022-01-06 | 59.67 | $15.58 | 376000 |
| 2022-01-05 | 57.51 | $15.38 | 287117 |
| 2022-01-04 | 62.97 | $15.72 | 409500 |
| 2022-01-03 | 59.88 | $15.43 | 862066 |
| 2021-12-31 | 57.44 | $15.22 | 150732 |
| 2021-12-30 | 57.08 | $15.19 | 695200 |
| 2021-12-29 | 56.86 | $15.17 | 229831 |
| 2021-12-28 | 55.97 | $15.09 | 213400 |
| 2021-12-27 | 59.46 | $15.33 | 250117 |
| 2021-12-23 | 57.46 | $15.14 | 256614 |
| 2021-12-22 | 58.62 | $15.22 | 803500 |
| 2021-12-21 | 55.20 | $14.90 | 706223 |
| 2021-12-20 | 50.20 | $14.49 | 416102 |
| 2021-12-17 | 49.01 | $14.40 | 2.4M |
| 2021-12-16 | 52.16 | $14.64 | 609316 |
| 2021-12-15 | 53.38 | $14.73 | 552100 |
| 2021-12-14 | 51.96 | $14.61 | 637103 |
| 2021-12-13 | 56.92 | $14.97 | 348702 |
| 2021-12-10 | 55.34 | $14.83 | 188310 |
| 2021-12-09 | 55.62 | $14.85 | 220717 |
| 2021-12-08 | 58.98 | $15.09 | 193800 |
| 2021-12-07 | 57.45 | $14.94 | 306738 |
| 2021-12-06 | 55.90 | $14.79 | 265849 |
| 2021-12-03 | 49.19 | $14.22 | 279551 |
| 2021-12-02 | 49.69 | $14.26 | 274400 |
| 2021-12-01 | 43.66 | $13.82 | 258101 |
| 2021-11-30 | 45.18 | $13.95 | 364000 |
| 2021-11-29 | 49.32 | $14.28 | 272000 |
| 2021-11-26 | 50.52 | $14.37 | 225200 |
| 2021-11-24 | 60.09 | $14.99 | 169513 |
| 2021-11-23 | 56.83 | $14.73 | 198318 |
| 2021-11-22 | 58.22 | $14.81 | 219400 |
| 2021-11-19 | 56.84 | $14.70 | 165800 |
| 2021-11-18 | 58.51 | $14.80 | 196200 |
| 2021-11-17 | 56.45 | $14.63 | 218700 |
| 2021-11-16 | 56.92 | $14.66 | 220300 |
| 2021-11-15 | 62.40 | $14.99 | 178700 |
| 2021-11-12 | 61.22 | $14.88 | 285900 |
| 2021-11-11 | 70.17 | $15.35 | 110049 |
| 2021-11-10 | 70.80 | $15.38 | 177900 |
| 2021-11-09 | 69.60 | $15.24 | 172718 |
| 2021-11-08 | 70.59 | $15.29 | 272500 |
| 2021-11-05 | 75.92 | $15.55 | 318900 |
| 2021-11-04 | 71.14 | $14.95 | 551715 |
| 2021-11-03 | 71.59 | $14.97 | 424100 |
| 2021-11-02 | 67.15 | $14.52 | 279000 |
| 2021-11-01 | 61.27 | $14.06 | 364200 |
| 2021-10-29 | 55.51 | $13.71 | 352018 |
| 2021-10-28 | 55.33 | $13.70 | 172000 |
| 2021-10-27 | 51.61 | $13.50 | 292900 |
| 2021-10-26 | 49.61 | $13.40 | 485200 |
| 2021-10-25 | 44.39 | $13.16 | 396400 |
| 2021-10-22 | 48.14 | $13.35 | 214343 |
| 2021-10-21 | 48.14 | $13.35 | 125814 |
| 2021-10-20 | 51.23 | $13.50 | 184245 |
| 2021-10-19 | 49.59 | $13.42 | 138328 |
| 2021-10-18 | 54.13 | $13.63 | 198500 |
| 2021-10-15 | 53.16 | $13.58 | 192700 |
| 2021-10-14 | 55.85 | $13.70 | 158500 |
| 2021-10-13 | 54.95 | $13.65 | 134900 |
| 2021-10-12 | 56.03 | $13.70 | 144300 |
| 2021-10-11 | 51.67 | $13.46 | 169500 |
| 2021-10-08 | 53.35 | $13.54 | 102200 |
| 2021-10-07 | 53.97 | $13.57 | 196221 |
| 2021-10-06 | 51.07 | $13.41 | 218241 |
| 2021-10-05 | 51.07 | $13.41 | 280200 |
| 2021-10-04 | 57.86 | $13.74 | 194200 |
| 2021-10-01 | 54.37 | $13.54 | 233200 |
| 2021-09-30 | 51.10 | $13.37 | 183700 |
| 2021-09-29 | 54.13 | $13.51 | 101800 |
| 2021-09-28 | 52.00 | $13.40 | 193526 |
| 2021-09-27 | 54.86 | $13.53 | 215300 |
| 2021-09-24 | 53.36 | $13.45 | 178400 |
| 2021-09-23 | 54.88 | $13.52 | 140000 |
| 2021-09-22 | 55.52 | $13.55 | 249100 |
| 2021-09-21 | 48.90 | $13.20 | 157900 |
| 2021-09-20 | 48.06 | $13.16 | 336900 |
| 2021-09-17 | 48.63 | $13.19 | 678822 |
| 2021-09-16 | 49.56 | $13.24 | 174447 |
| 2021-09-15 | 50.10 | $13.27 | 260100 |
| 2021-09-14 | 47.35 | $13.12 | 149900 |
| 2021-09-13 | 47.85 | $13.15 | 192500 |
| 2021-09-10 | 44.70 | $12.98 | 107827 |
| 2021-09-09 | 48.64 | $13.22 | 137300 |
| 2021-09-08 | 54.76 | $13.54 | 124316 |
| 2021-09-07 | 55.18 | $13.56 | 111131 |
| 2021-09-03 | 57.01 | $13.65 | 173400 |
| 2021-09-02 | 54.62 | $13.50 | 180602 |
| 2021-09-01 | 53.14 | $13.41 | 249800 |
| 2021-08-31 | 53.51 | $13.43 | 308100 |
| 2021-08-30 | 52.57 | $13.37 | 123100 |
| 2021-08-27 | 52.74 | $13.38 | 210800 |
| 2021-08-26 | 46.53 | $13.00 | 136200 |
| 2021-08-25 | 47.63 | $13.07 | 153700 |
| 2021-08-24 | 46.26 | $12.99 | 133600 |
| 2021-08-23 | 47.44 | $13.07 | 114300 |
| 2021-08-20 | 46.79 | $13.03 | 148700 |
| 2021-08-19 | 43.67 | $12.84 | 137500 |
| 2021-08-18 | 45.54 | $12.98 | 180417 |
| 2021-08-17 | 44.90 | $12.94 | 195048 |
| 2021-08-16 | 47.70 | $13.15 | 197336 |
| 2021-08-13 | 52.91 | $13.50 | 200400 |
| 2021-08-12 | 47.45 | $13.15 | 206927 |
| 2021-08-11 | 47.75 | $13.17 | 114500 |
| 2021-08-10 | 45.80 | $13.05 | 144411 |
| 2021-08-09 | 45.64 | $13.04 | 86444 |
| 2021-08-06 | 47.80 | $13.20 | 176605 |
| 2021-08-05 | 46.75 | $13.13 | 174111 |
| 2021-08-04 | 41.14 | $12.78 | 209142 |
| 2021-08-03 | 44.45 | $13.04 | 256900 |
| 2021-08-02 | 42.42 | $12.92 | 184036 |
| 2021-07-30 | 43.42 | $13.00 | 248100 |
| 2021-07-29 | 45.46 | $13.16 | 284800 |
| 2021-07-28 | 43.74 | $13.05 | 163246 |
| 2021-07-27 | 46.27 | $13.25 | 199209 |
| 2021-07-26 | 46.78 | $13.29 | 120609 |
| 2021-07-23 | 45.04 | $13.17 | 103842 |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
-14.06
2026-07-02
Close Price
$7.11
Vol: 745762
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-51.63
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-02 | -14.06 | $7.11 | 745762 |
| 2026-07-01 | -32.81 | $6.99 | 860273 |
| 2026-06-30 | -18.75 | $7.08 | 823237 |
| 2026-06-29 | -3.13 | $7.18 | 839765 |
| 2026-06-26 | -1.75 | $7.12 | 1.7M |
| 2026-06-25 | -2.56 | $6.94 | 983570 |
| 2026-06-24 | -42.86 | $6.80 | 864336 |
| 2026-06-23 | -40.48 | $6.81 | 1.2M |
| 2026-06-22 | -54.76 | $6.75 | 837629 |
| 2026-06-18 | -73.81 | $6.67 | 1.4M |
| 2026-06-17 | -88.37 | $6.60 | 982399 |
| 2026-06-16 | -52.17 | $6.74 | 747139 |
| 2026-06-15 | -41.30 | $6.79 | 755373 |
| 2026-06-12 | -17.54 | $6.88 | 570856 |
| 2026-06-11 | -22.81 | $6.85 | 712960 |
| 2026-06-10 | -20.97 | $6.85 | 962916 |
| 2026-06-09 | -20.97 | $6.85 | 827357 |
| 2026-06-08 | -32.31 | $6.77 | 556971 |
| 2026-06-05 | -40.00 | $6.72 | 529048 |
| 2026-06-04 | -30.77 | $6.78 | 628477 |
| 2026-06-03 | -44.62 | $6.69 | 1.0M |
| 2026-06-02 | -21.15 | $6.76 | 687446 |
| 2026-06-01 | -17.31 | $6.80 | 1.4M |
| 2026-05-29 | -16.35 | $6.81 | 3.4M |
| 2026-05-28 | -15.38 | $6.82 | 877082 |
| 2026-05-27 | -14.42 | $6.83 | 1.4M |
| 2026-05-26 | -6.73 | $6.91 | 976246 |
| 2026-05-22 | -4.85 | $6.92 | 1.1M |
| 2026-05-21 | -8.74 | $6.86 | 1.4M |
| 2026-05-20 | -1.12 | $6.80 | 948204 |
| 2026-05-19 | -12.82 | $6.60 | 1.3M |
| 2026-05-18 | -9.09 | $6.62 | 1.0M |
| 2026-05-15 | -25.97 | $6.49 | 1.0M |
| 2026-05-14 | -18.18 | $6.55 | 1.1M |
| 2026-05-13 | -25.64 | $6.43 | 1.0M |
| 2026-05-12 | -14.13 | $6.50 | 1.1M |
| 2026-05-11 | -2.22 | $6.48 | 848548 |
| 2026-05-08 | -14.13 | $6.37 | 646359 |
| 2026-05-07 | -10.87 | $6.40 | 618205 |
| 2026-05-06 | -3.26 | $6.47 | 698726 |
| 2026-05-05 | -2.27 | $6.44 | 1.3M |
| 2026-05-04 | -35.71 | $5.98 | 658564 |
| 2026-05-01 | -21.43 | $6.08 | 634376 |
| 2026-04-30 | -15.73 | $6.09 | 855837 |
| 2026-04-29 | -23.60 | $6.02 | 684763 |
| 2026-04-28 | -4.21 | $6.19 | 751365 |
| 2026-04-27 | -10.58 | $6.07 | 493228 |
| 2026-04-24 | -13.33 | $6.04 | 646815 |
| 2026-04-23 | -17.14 | $6.00 | 512447 |
| 2026-04-22 | -15.24 | $6.02 | 594606 |
| 2026-04-21 | -14.29 | $6.03 | 667822 |
| 2026-04-20 | -0.98 | $6.14 | 965941 |
| 2026-04-17 | -5.15 | $6.05 | 782730 |
| 2026-04-16 | -16.33 | $5.95 | 452944 |
| 2026-04-15 | -24.49 | $5.87 | 618271 |
| 2026-04-14 | -33.67 | $5.78 | 582854 |
| 2026-04-13 | -43.88 | $5.68 | 650533 |
| 2026-04-10 | -46.94 | $5.65 | 774940 |
| 2026-04-09 | -43.88 | $5.68 | 850486 |
| 2026-04-08 | -44.90 | $5.67 | 678563 |
| 2026-04-07 | -58.16 | $5.54 | 694589 |
| 2026-04-06 | -53.06 | $5.59 | 681716 |
| 2026-04-02 | -56.10 | $5.67 | 1.9M |
| 2026-04-01 | -79.70 | $5.40 | 804507 |
| 2026-03-31 | -72.18 | $5.50 | 1.5M |
| 2026-03-30 | -89.47 | $5.27 | 1.0M |
| 2026-03-27 | -98.50 | $5.15 | 1.3M |
| 2026-03-26 | -97.41 | $5.33 | 1.5M |
| 2026-03-25 | -96.04 | $5.49 | 2.6M |
| 2026-03-24 | -84.16 | $5.61 | 1.9M |
| 2026-03-23 | -84.16 | $5.61 | 2.6M |
| 2026-03-20 | -75.76 | $5.71 | 16.7M |
| 2026-03-19 | -44.44 | $6.02 | 2.3M |
| 2026-03-18 | -57.58 | $5.89 | 1.9M |
| 2026-03-17 | -77.78 | $5.69 | 1.1M |
| 2026-03-16 | -89.54 | $5.63 | 1.4M |
| 2026-03-13 | -100.00 | $5.47 | 1.9M |
| 2026-03-12 | -92.41 | $5.71 | 1.4M |
| 2026-03-11 | -95.63 | $5.72 | 1.9M |
| 2026-03-10 | -91.93 | $5.85 | 1.6M |
| 2026-03-09 | -86.34 | $5.94 | 2.7M |
| 2026-03-06 | -74.50 | $6.22 | 825254 |
| 2026-03-05 | -61.75 | $6.41 | 943522 |
| 2026-03-04 | -65.10 | $6.36 | 1.1M |
| 2026-03-03 | -75.17 | $6.21 | 1.2M |
| 2026-03-02 | -70.47 | $6.28 | 746938 |
| 2026-02-27 | -72.48 | $6.25 | 1.8M |
| 2026-02-26 | -74.50 | $6.22 | 1.8M |
| 2026-02-25 | -92.62 | $5.95 | 2.1M |
| 2026-02-24 | -93.29 | $5.94 | 2.6M |
| 2026-02-23 | -97.16 | $5.96 | 2.2M |
| 2026-02-20 | -93.85 | $6.11 | 3.4M |
| 2026-02-19 | -94.40 | $6.15 | 2.3M |
| 2026-02-18 | -97.50 | $6.16 | 3.1M |
| 2026-02-17 | -87.61 | $6.34 | 4.7M |
| 2026-02-13 | -70.97 | $6.89 | 454426 |
| 2026-02-12 | -80.65 | $6.83 | 785325 |
| 2026-02-11 | -59.68 | $6.96 | 741400 |
| 2026-02-10 | -20.97 | $7.20 | 631661 |
| 2026-02-09 | -1.82 | $7.25 | 506431 |
| 2026-02-06 | -11.32 | $7.18 | 810800 |
| 2026-02-05 | -17.24 | $7.06 | 685300 |
| 2026-02-04 | -22.41 | $7.03 | 678623 |
| 2026-02-03 | -50.82 | $6.85 | 858500 |
| 2026-02-02 | -40.98 | $6.91 | 893228 |
| 2026-01-30 | -28.36 | $6.97 | 980370 |
| 2026-01-29 | -37.31 | $6.91 | 999300 |
| 2026-01-28 | -53.73 | $6.80 | 896654 |
| 2026-01-27 | -46.27 | $6.85 | 1.1M |
| 2026-01-26 | -43.28 | $6.87 | 1.0M |
| 2026-01-23 | -40.30 | $6.89 | 445103 |
| 2026-01-22 | -31.34 | $6.95 | 456610 |
| 2026-01-21 | -23.88 | $7.00 | 576962 |
| 2026-01-20 | -46.27 | $6.85 | 734930 |
| 2026-01-16 | -14.93 | $7.06 | 678224 |
| 2026-01-15 | -16.42 | $7.05 | 910600 |
| 2026-01-14 | -14.06 | $7.04 | 535823 |
| 2026-01-13 | -39.06 | $6.88 | 469300 |
| 2026-01-12 | -31.25 | $6.93 | 530347 |
| 2026-01-09 | -43.75 | $6.85 | 556781 |
| 2026-01-08 | -53.13 | $6.79 | 588823 |
| 2026-01-07 | -78.13 | $6.63 | 593903 |
| 2026-01-06 | -66.67 | $6.69 | 692715 |
| 2026-01-05 | -73.24 | $6.61 | 544936 |
| 2026-01-02 | -69.01 | $6.64 | 742309 |
| 2025-12-31 | -71.83 | $6.62 | 1.4M |
| 2025-12-30 | -60.56 | $6.70 | 1.0M |
| 2025-12-29 | -61.97 | $6.69 | 1.0M |
| 2025-12-26 | -73.24 | $6.61 | 537100 |
| 2025-12-24 | -68.75 | $6.58 | 491607 |
| 2025-12-23 | -61.11 | $6.58 | 783219 |
| 2025-12-22 | -52.08 | $6.63 | 996924 |
| 2025-12-19 | -35.51 | $6.75 | 1.8M |
| 2025-12-18 | -22.52 | $6.88 | 611300 |
| 2025-12-17 | -13.39 | $6.98 | 968218 |
| 2025-12-16 | -1.90 | $7.04 | 673135 |
| 2025-12-15 | -3.96 | $6.98 | 713215 |
| 2025-12-12 | -7.00 | $6.94 | 616546 |
| 2025-12-11 | -14.00 | $6.87 | 900900 |
| 2025-12-10 | -8.25 | $6.90 | 953100 |
| 2025-12-09 | -13.79 | $6.76 | 1.3M |
| 2025-12-08 | -4.35 | $6.67 | 1.8M |
| 2025-12-05 | -31.82 | $6.46 | 513100 |
| 2025-12-04 | -27.27 | $6.49 | 1.2M |
| 2025-12-03 | -19.70 | $6.54 | 1.3M |
| 2025-12-02 | -22.54 | $6.56 | 1.3M |
| 2025-12-01 | -8.45 | $6.66 | 1.7M |
| 2025-11-28 | -21.13 | $6.57 | 622600 |
| 2025-11-26 | -36.62 | $6.46 | 1.1M |
| 2025-11-25 | -43.66 | $6.41 | 1.5M |
| 2025-11-24 | -74.65 | $6.19 | 1.2M |
| 2025-11-21 | -68.67 | $6.27 | 991200 |
| 2025-11-20 | -97.59 | $6.03 | 931448 |
| 2025-11-19 | -97.59 | $6.03 | 649621 |
| 2025-11-18 | -82.50 | $6.18 | 757653 |
| 2025-11-17 | -95.89 | $6.14 | 874990 |
| 2025-11-14 | -84.29 | $6.25 | 883637 |
| 2025-11-13 | -84.85 | $6.28 | 897800 |
| 2025-11-12 | -92.42 | $6.23 | 711600 |
| 2025-11-11 | -62.12 | $6.43 | 974766 |
| 2025-11-10 | -92.42 | $6.23 | 865010 |
| 2025-11-07 | -71.21 | $6.37 | 931035 |
| 2025-11-06 | -98.41 | $6.22 | 834141 |
| 2025-11-05 | -73.47 | $6.48 | 632500 |
| 2025-11-04 | -85.71 | $6.42 | 1.2M |
| 2025-11-03 | -77.97 | $6.48 | 1.4M |
| 2025-10-31 | -72.31 | $6.54 | 715910 |
| 2025-10-30 | -88.75 | $6.45 | 690000 |
| 2025-10-29 | -100.00 | $6.45 | 1.6M |
| 2025-10-28 | -77.05 | $6.69 | 624800 |
| 2025-10-27 | -67.21 | $6.75 | 412414 |
| 2025-10-24 | -62.30 | $6.78 | 439900 |
| 2025-10-23 | -65.57 | $6.76 | 465465 |
| 2025-10-22 | -59.02 | $6.80 | 542018 |
| 2025-10-21 | -62.30 | $6.78 | 694223 |
| 2025-10-20 | -75.00 | $6.75 | 531001 |
| 2025-10-17 | -92.77 | $6.61 | 627361 |
| 2025-10-16 | -97.06 | $6.61 | 779300 |
| 2025-10-15 | -87.74 | $6.71 | 546640 |
| 2025-10-14 | -87.61 | $6.72 | 924100 |
| 2025-10-13 | -86.73 | $6.73 | 565313 |
| 2025-10-10 | -99.12 | $6.59 | 668265 |
| 2025-10-09 | -98.08 | $6.69 | 440542 |
| 2025-10-08 | -96.97 | $6.75 | 410200 |
| 2025-10-07 | -97.92 | $6.77 | 622002 |
| 2025-10-06 | -92.55 | $6.84 | 828300 |
| 2025-10-03 | -77.66 | $6.98 | 465612 |
| 2025-10-02 | -72.34 | $7.03 | 587026 |
| 2025-10-01 | -76.60 | $6.99 | 758707 |
| 2025-09-30 | -74.47 | $7.01 | 949030 |
| 2025-09-29 | -92.55 | $6.84 | 701500 |
| 2025-09-26 | -97.83 | $6.81 | 574700 |
| 2025-09-25 | -98.91 | $6.80 | 486824 |
| 2025-09-24 | -100.00 | $6.94 | 594907 |
| 2025-09-23 | -68.57 | $7.23 | 595310 |
| 2025-09-22 | -64.29 | $7.26 | 551252 |
| 2025-09-19 | -43.04 | $7.37 | 1.1M |
| 2025-09-18 | -18.07 | $7.56 | 420600 |
| 2025-09-17 | -26.51 | $7.49 | 582900 |
| 2025-09-16 | -10.61 | $7.47 | 507697 |
| 2025-09-15 | -16.39 | $7.39 | 458235 |
| 2025-09-12 | -9.84 | $7.43 | 362700 |
| 2025-09-11 | -8.33 | $7.43 | 469000 |
| 2025-09-10 | -39.22 | $7.19 | 368406 |
| 2025-09-09 | -29.41 | $7.24 | 501427 |
| 2025-09-08 | -13.73 | $7.32 | 836338 |
| 2025-09-05 | -17.65 | $7.30 | 501755 |
| 2025-09-04 | -9.09 | $7.25 | 478847 |
| 2025-09-03 | -31.58 | $7.11 | 362725 |
| 2025-09-02 | -26.09 | $7.11 | 458000 |
| 2025-08-29 | -1.45 | $7.28 | 487635 |
| 2025-08-28 | -5.88 | $7.24 | 668138 |
| 2025-08-27 | -10.45 | $7.20 | 527337 |
| 2025-08-26 | -26.87 | $7.09 | 509687 |
| 2025-08-25 | -23.88 | $7.11 | 546862 |
| 2025-08-22 | -20.90 | $7.13 | 752000 |
| 2025-08-21 | -49.25 | $6.94 | 420039 |
| 2025-08-20 | -52.24 | $6.92 | 446933 |
| 2025-08-19 | -26.87 | $7.09 | 327500 |
| 2025-08-18 | -37.31 | $7.02 | 365400 |
| 2025-08-15 | -34.33 | $7.04 | 650215 |
| 2025-08-14 | -14.93 | $7.17 | 528357 |
| 2025-08-13 | -7.46 | $7.22 | 651400 |
| 2025-08-12 | -9.84 | $7.15 | 548301 |
| 2025-08-11 | -42.62 | $6.95 | 766100 |
| 2025-08-08 | -42.62 | $6.95 | 1.0M |
| 2025-08-07 | -45.90 | $6.93 | 932798 |
| 2025-08-06 | -67.21 | $6.80 | 849110 |
| 2025-08-05 | -75.41 | $6.75 | 933470 |
| 2025-08-04 | -77.19 | $6.77 | 1.1M |
| 2025-08-01 | -91.23 | $6.69 | 754016 |
| 2025-07-31 | -90.48 | $6.83 | 798346 |
| 2025-07-30 | -85.71 | $6.91 | 650529 |
| 2025-07-29 | -28.95 | $7.10 | 640332 |
| 2025-07-28 | -59.09 | $6.95 | 628549 |
| 2025-07-25 | -38.64 | $7.04 | 539549 |
| 2025-07-24 | -29.55 | $7.08 | 509467 |
| 2025-07-23 | -27.27 | $7.09 | 592900 |
| 2025-07-22 | -11.36 | $7.16 | 632114 |
| 2025-07-21 | -45.65 | $7.02 | 601200 |
| 2025-07-18 | -32.61 | $7.08 | 543715 |
| 2025-07-17 | -30.43 | $7.09 | 1.1M |
| 2025-07-16 | -30.43 | $7.09 | 875400 |
| 2025-07-15 | -65.22 | $6.93 | 625400 |
| 2025-07-14 | -30.43 | $7.09 | 524348 |
| 2025-07-11 | -36.96 | $7.06 | 571700 |
| 2025-07-10 | -41.30 | $7.04 | 521522 |
| 2025-07-09 | -47.83 | $7.01 | 720370 |
| 2025-07-08 | -54.35 | $6.98 | 715650 |
| 2025-07-07 | -69.57 | $6.91 | 842000 |
| 2025-07-03 | -17.39 | $7.15 | 1.1M |
| 2025-07-02 | -30.43 | $7.09 | 1.1M |
| 2025-07-01 | -41.30 | $7.04 | 1.9M |
| 2025-06-30 | -78.26 | $6.87 | 964200 |
| 2025-06-27 | -47.83 | $7.01 | 1.4M |
| 2025-06-26 | -58.70 | $6.96 | 1.0M |
| 2025-06-25 | -80.43 | $6.86 | 860300 |
| 2025-06-24 | -32.61 | $7.08 | 1.1M |
| 2025-06-23 | -14.58 | $7.16 | 737092 |
| 2025-06-20 | -39.13 | $7.02 | 6.0M |
| 2025-06-18 | -56.52 | $6.94 | 874217 |
| 2025-06-17 | -91.80 | $6.79 | 827824 |
| 2025-06-16 | -70.49 | $6.92 | 879743 |
| 2025-06-13 | -82.61 | $6.86 | 796500 |
| 2025-06-12 | -59.42 | $7.02 | 681055 |
| 2025-06-11 | -55.07 | $7.05 | 821100 |
| 2025-06-10 | -55.07 | $7.05 | 705056 |
| 2025-06-09 | -56.52 | $7.04 | 1.1M |
| 2025-06-06 | -52.17 | $7.07 | 747399 |
| 2025-06-05 | -61.54 | $6.95 | 947319 |
| 2025-06-04 | -55.13 | $7.00 | 980532 |
| 2025-06-03 | -56.41 | $6.99 | 560319 |
| 2025-06-02 | -58.97 | $6.97 | 812115 |
| 2025-05-30 | -60.26 | $6.96 | 889100 |
| 2025-05-29 | -56.41 | $6.99 | 586000 |
| 2025-05-28 | -41.77 | $7.10 | 490831 |
| 2025-05-27 | -31.65 | $7.18 | 623600 |
| 2025-05-23 | -59.49 | $6.96 | 1.4M |
| 2025-05-22 | -73.17 | $6.83 | 692426 |
| 2025-05-21 | -74.39 | $6.82 | 1.2M |
| 2025-05-20 | -19.51 | $7.27 | 576450 |
| 2025-05-19 | -13.41 | $7.32 | 596722 |
| 2025-05-16 | -4.88 | $7.39 | 866031 |
| 2025-05-15 | -4.00 | $7.31 | 759973 |
| 2025-05-14 | -12.99 | $7.22 | 1.8M |
| 2025-05-13 | -12.99 | $7.22 | 1.5M |
| 2025-05-12 | -19.48 | $7.17 | 1.5M |
| 2025-05-09 | -34.33 | $6.89 | 743635 |
| 2025-05-08 | -37.35 | $6.81 | 1.2M |
| 2025-05-07 | -22.55 | $6.89 | 793600 |
| 2025-05-06 | -18.63 | $6.93 | 852713 |
| 2025-05-05 | -22.55 | $6.89 | 538209 |
| 2025-05-02 | -19.61 | $6.92 | 711833 |
| 2025-05-01 | -41.38 | $6.78 | 516800 |
| 2025-04-30 | -52.14 | $6.77 | 869041 |
| 2025-04-29 | -50.98 | $6.85 | 1.1M |
| 2025-04-28 | -52.94 | $6.82 | 669741 |
| 2025-04-25 | -59.48 | $6.72 | 456294 |
| 2025-04-24 | -59.04 | $6.78 | 891004 |
| 2025-04-23 | -57.83 | $6.80 | 713300 |
| 2025-04-22 | -55.32 | $6.94 | 604000 |
| 2025-04-21 | -64.89 | $6.76 | 1.2M |
| 2025-04-17 | -61.70 | $6.82 | 887263 |
| 2025-04-16 | -75.53 | $6.56 | 2.6M |
| 2025-04-15 | -57.45 | $6.90 | 834600 |
| 2025-04-14 | -57.45 | $6.90 | 1.3M |
| 2025-04-11 | -67.02 | $6.72 | 1.3M |
| 2025-04-10 | -77.66 | $6.52 | 1.1M |
| 2025-04-09 | -72.38 | $6.76 | 2.2M |
| 2025-04-08 | -98.79 | $6.37 | 1.1M |
| 2025-04-07 | -92.75 | $6.57 | 1.9M |
| 2025-04-04 | -87.78 | $6.85 | 2.3M |
| 2025-04-03 | -95.44 | $6.92 | 1.8M |
| 2025-04-02 | -99.47 | $7.36 | 1.0M |
| 2025-04-01 | -96.26 | $7.42 | 1.1M |
| 2025-03-31 | -91.44 | $7.51 | 939590 |
| 2025-03-28 | -93.19 | $7.50 | 1.1M |
| 2025-03-27 | -97.24 | $7.52 | 1.7M |
| 2025-03-26 | -95.58 | $7.55 | 968900 |
| 2025-03-25 | -84.53 | $7.75 | 1.1M |
| 2025-03-24 | -76.24 | $7.90 | 1.0M |
| 2025-03-21 | -87.85 | $7.69 | 1.7M |
| 2025-03-20 | -82.87 | $7.78 | 1.1M |
| 2025-03-19 | -82.41 | $7.82 | 2.6M |
| 2025-03-18 | -90.45 | $7.66 | 2.1M |
| 2025-03-17 | -91.04 | $7.65 | 2.2M |
| 2025-03-14 | -98.59 | $7.59 | 1.6M |
| 2025-03-13 | -96.15 | $7.69 | 2.6M |
| 2025-03-12 | -89.19 | $8.70 | 921255 |
| 2025-03-11 | -96.04 | $8.73 | 810879 |
| 2025-03-10 | -79.21 | $8.90 | 886757 |
| 2025-03-07 | -63.37 | $9.06 | 895458 |
| 2025-03-06 | -84.16 | $8.85 | 794700 |
| 2025-03-05 | -86.14 | $8.90 | 715806 |
| 2025-03-04 | -80.20 | $8.96 | 711600 |
| 2025-03-03 | -65.35 | $9.11 | 625011 |
| 2025-02-28 | -59.62 | $9.18 | 814619 |
| 2025-02-27 | -61.54 | $9.16 | 501300 |
| 2025-02-26 | -63.46 | $9.14 | 605700 |
| 2025-02-25 | -78.79 | $9.04 | 624723 |
| 2025-02-24 | -90.00 | $8.91 | 993900 |
| 2025-02-21 | -89.33 | $8.92 | 1.3M |
| 2025-02-20 | -92.54 | $9.02 | 1.6M |
| 2025-02-19 | -95.61 | $9.17 | 972746 |
| 2025-02-18 | -94.68 | $9.37 | 1.1M |
| 2025-02-14 | -93.98 | $9.48 | 550174 |
| 2025-02-13 | -75.90 | $9.63 | 465625 |
| 2025-02-12 | -80.72 | $9.59 | 394116 |
| 2025-02-11 | -61.00 | $9.65 | 439900 |
| 2025-02-10 | -60.00 | $9.66 | 667900 |
| 2025-02-07 | -69.00 | $9.57 | 418600 |
| 2025-02-06 | -63.00 | $9.63 | 537500 |
| 2025-02-05 | -62.00 | $9.64 | 409414 |
| 2025-02-04 | -58.00 | $9.68 | 481337 |
| 2025-02-03 | -60.00 | $9.66 | 580824 |
| 2025-01-31 | -48.00 | $9.78 | 968014 |
| 2025-01-30 | -57.43 | $9.69 | 504000 |
| 2025-01-29 | -68.32 | $9.58 | 576242 |
| 2025-01-28 | -59.41 | $9.67 | 726000 |
| 2025-01-27 | -22.77 | $10.04 | 666802 |
| 2025-01-24 | -47.79 | $9.85 | 671217 |
| 2025-01-23 | -48.67 | $9.84 | 545600 |
| 2025-01-22 | -65.12 | $9.71 | 523000 |
| 2025-01-21 | -46.51 | $9.95 | 533846 |
| 2025-01-17 | -70.41 | $9.76 | 536500 |
| 2025-01-16 | -68.39 | $9.81 | 633000 |
| 2025-01-15 | -77.35 | $9.67 | 1.1M |
| 2025-01-14 | -94.48 | $9.36 | 1.2M |
| 2025-01-13 | -86.36 | $9.74 | 592313 |
| 2025-01-10 | -90.73 | $9.70 | 547300 |
| 2025-01-08 | -92.59 | $9.82 | 555900 |
| 2025-01-07 | -92.06 | $9.91 | 745100 |
| 2025-01-06 | -94.12 | $9.95 | 628425 |
| 2025-01-03 | -73.11 | $10.20 | 648100 |
| 2025-01-02 | -83.33 | $10.08 | 410135 |
| 2024-12-31 | -72.22 | $10.23 | 767704 |
| 2024-12-30 | -84.13 | $10.08 | 800600 |
| 2024-12-27 | -90.77 | $10.06 | 997200 |
| 2024-12-26 | -86.92 | $10.11 | 1.5M |
| 2024-12-24 | -76.99 | $10.37 | 309824 |
| 2024-12-23 | -89.38 | $10.23 | 875149 |
| 2024-12-20 | -87.61 | $10.25 | 6.0M |
| 2024-12-19 | -97.98 | $10.27 | 993808 |
| 2024-12-18 | -100.00 | $10.29 | 963834 |
| 2024-12-17 | -67.21 | $10.83 | 2.1M |
| 2024-12-16 | -40.98 | $10.99 | 688102 |
| 2024-12-13 | -52.46 | $10.92 | 421710 |
| 2024-12-12 | -59.02 | $10.88 | 762265 |
| 2024-12-11 | -78.00 | $10.85 | 518900 |
| 2024-12-10 | -54.00 | $10.97 | 571500 |
| 2024-12-09 | -83.33 | $10.89 | 733900 |
| 2024-12-06 | -89.13 | $10.87 | 589199 |
| 2024-12-05 | -79.17 | $10.92 | 419879 |
| 2024-12-04 | -64.00 | $11.00 | 502818 |
| 2024-12-03 | -68.00 | $10.98 | 466544 |
| 2024-12-02 | -41.38 | $11.08 | 648600 |
| 2024-11-29 | -44.26 | $11.05 | 454000 |
| 2024-11-27 | -37.70 | $11.09 | 471913 |
| 2024-11-26 | -27.87 | $11.15 | 534400 |
| 2024-11-25 | -52.46 | $11.00 | 852000 |
| 2024-11-22 | -40.98 | $11.07 | 613638 |
| 2024-11-21 | -70.49 | $10.89 | 575400 |
| 2024-11-20 | -62.30 | $10.94 | 505420 |
| 2024-11-19 | -45.90 | $11.04 | 579500 |
| 2024-11-18 | -40.98 | $11.07 | 580515 |
| 2024-11-15 | -55.74 | $10.98 | 618700 |
| 2024-11-14 | -73.77 | $10.87 | 382000 |
| 2024-11-13 | -49.18 | $11.02 | 444200 |
| 2024-11-12 | -54.69 | $11.00 | 572948 |
| 2024-11-11 | -42.19 | $11.08 | 564935 |
| 2024-11-08 | -23.44 | $11.20 | 554737 |
| 2024-11-07 | -34.38 | $11.13 | 462120 |
| 2024-11-06 | -14.93 | $11.25 | 816429 |
| 2024-11-05 | -41.79 | $11.07 | 596700 |
| 2024-11-04 | -65.67 | $10.91 | 609312 |
| 2024-11-01 | -89.55 | $10.75 | 485157 |
| 2024-10-31 | -77.61 | $10.83 | 567800 |
| 2024-10-30 | -56.34 | $10.95 | 376500 |
| 2024-10-29 | -60.56 | $10.92 | 456500 |
| 2024-10-28 | -43.66 | $11.04 | 534900 |
| 2024-10-25 | -46.48 | $11.02 | 412400 |
| 2024-10-24 | -35.21 | $11.10 | 441624 |
| 2024-10-23 | -40.85 | $11.06 | 426643 |
| 2024-10-22 | -73.91 | $11.00 | 384724 |
| 2024-10-21 | -77.64 | $11.00 | 677200 |
| 2024-10-18 | -61.49 | $11.26 | 478840 |
| 2024-10-17 | -67.08 | $11.17 | 383300 |
| 2024-10-16 | -62.80 | $11.25 | 494500 |
| 2024-10-15 | -66.46 | $11.19 | 745410 |
| 2024-10-14 | -86.59 | $10.86 | 979996 |
| 2024-10-11 | -83.54 | $10.91 | 569900 |
| 2024-10-10 | -90.24 | $10.80 | 572900 |
| 2024-10-09 | -90.85 | $10.79 | 477128 |
| 2024-10-08 | -85.37 | $10.88 | 973142 |
| 2024-10-07 | -87.80 | $10.84 | 688946 |
| 2024-10-04 | -87.80 | $10.84 | 687112 |
| 2024-10-03 | -92.68 | $10.76 | 881564 |
| 2024-10-02 | -92.99 | $10.82 | 918536 |
| 2024-10-01 | -87.10 | $10.93 | 1.3M |
| 2024-09-30 | -93.63 | $10.83 | 2.1M |
| 2024-09-27 | -90.38 | $10.92 | 1.5M |
| 2024-09-26 | -98.08 | $10.80 | 3.9M |
| 2024-09-25 | -63.16 | $11.86 | 359307 |
| 2024-09-24 | -26.32 | $12.21 | 242249 |
| 2024-09-23 | -43.16 | $12.05 | 328500 |
| 2024-09-20 | -58.95 | $11.90 | 1.2M |
| 2024-09-19 | -22.11 | $12.25 | 333264 |
| 2024-09-18 | -40.00 | $12.08 | 541705 |
| 2024-09-17 | -43.16 | $12.05 | 399639 |
| 2024-09-16 | -43.16 | $12.05 | 323600 |
| 2024-09-13 | -47.12 | $11.97 | 382081 |
| 2024-09-12 | -54.05 | $11.86 | 194203 |
| 2024-09-11 | -55.73 | $11.73 | 243300 |
| 2024-09-10 | -52.67 | $11.77 | 350500 |
| 2024-09-09 | -47.52 | $11.79 | 384676 |
| 2024-09-06 | -43.97 | $11.84 | 633200 |
| 2024-09-05 | -32.88 | $11.98 | 472800 |
| 2024-09-04 | -27.40 | $12.06 | 297138 |
| 2024-09-03 | -25.34 | $12.09 | 370837 |
| 2024-08-30 | -10.27 | $12.31 | 437000 |
| 2024-08-29 | -14.38 | $12.25 | 274900 |
| 2024-08-28 | -12.33 | $12.28 | 319300 |
| 2024-08-27 | -3.03 | $12.28 | 281529 |
| 2024-08-26 | -3.08 | $12.26 | 473600 |
| 2024-08-23 | -8.59 | $12.17 | 328112 |
| 2024-08-22 | -21.05 | $11.90 | 282728 |
| 2024-08-21 | -21.93 | $11.89 | 316285 |
| 2024-08-20 | -34.21 | $11.75 | 370500 |
| 2024-08-19 | -30.70 | $11.79 | 417231 |
| 2024-08-16 | -52.63 | $11.54 | 334400 |
| 2024-08-15 | -58.77 | $11.47 | 403200 |
| 2024-08-14 | -72.81 | $11.31 | 393800 |
| 2024-08-13 | -79.82 | $11.23 | 506838 |
| 2024-08-12 | -89.47 | $11.12 | 440099 |
| 2024-08-09 | -63.16 | $11.42 | 343721 |
| 2024-08-08 | -63.16 | $11.42 | 321700 |
| 2024-08-07 | -63.46 | $11.48 | 339334 |
| 2024-08-06 | -58.12 | $11.46 | 281108 |
| 2024-08-05 | -70.73 | $11.27 | 380200 |
| 2024-08-02 | -35.77 | $11.70 | 294428 |
| 2024-08-01 | -21.77 | $11.87 | 383300 |
| 2024-07-31 | -20.97 | $11.88 | 630200 |
| 2024-07-30 | -3.33 | $12.06 | 356000 |
| 2024-07-29 | -4.13 | $12.01 | 330311 |
| 2024-07-26 | -15.70 | $11.87 | 301911 |
| 2024-07-25 | -23.02 | $11.77 | 463706 |
| 2024-07-24 | -21.01 | $11.77 | 561800 |
| 2024-07-23 | -2.22 | $12.00 | 331000 |
| 2024-07-22 | -16.42 | $11.80 | 726400 |
| 2024-07-19 | -31.34 | $11.60 | 525825 |
| 2024-07-18 | -30.60 | $11.61 | 466200 |
| 2024-07-17 | -17.16 | $11.79 | 586400 |
| 2024-07-16 | -1.71 | $11.83 | 345166 |
| 2024-07-15 | -19.82 | $11.57 | 475014 |
| 2024-07-12 | -6.31 | $11.72 | 405818 |
| 2024-07-11 | -6.85 | $11.36 | 483024 |
| 2024-07-10 | -46.38 | $11.05 | 236139 |
| 2024-07-09 | -55.07 | $10.99 | 205400 |
| 2024-07-08 | -50.72 | $11.02 | 200800 |
| 2024-07-05 | -62.32 | $10.94 | 325233 |
| 2024-07-03 | -62.16 | $10.96 | 272500 |
| 2024-07-02 | -52.70 | $11.03 | 486275 |
| 2024-07-01 | -64.20 | $10.97 | 465340 |
| 2024-06-28 | -49.38 | $11.09 | 1.3M |
| 2024-06-27 | -60.49 | $11.00 | 701800 |
| 2024-06-26 | -70.37 | $10.92 | 379129 |
| 2024-06-25 | -68.92 | $10.98 | 329837 |
| 2024-06-24 | -55.41 | $11.08 | 354000 |
| 2024-06-21 | -69.74 | $10.98 | 1.1M |
| 2024-06-20 | -71.79 | $10.97 | 359600 |
| 2024-06-18 | -74.68 | $10.95 | 257427 |
| 2024-06-17 | -72.04 | $11.01 | 353600 |
| 2024-06-14 | -71.00 | $11.04 | 579010 |
| 2024-06-13 | -64.00 | $11.11 | 295932 |
| 2024-06-12 | -69.52 | $11.07 | 551900 |
| 2024-06-11 | -82.86 | $10.93 | 476300 |
| 2024-06-10 | -80.00 | $10.96 | 797300 |
| 2024-06-07 | -91.58 | $10.93 | 622200 |
| 2024-06-06 | -69.47 | $11.14 | 515800 |
| 2024-06-05 | -57.89 | $11.25 | 569636 |
| 2024-06-04 | -51.58 | $11.31 | 542600 |
| 2024-06-03 | -47.42 | $11.34 | 764700 |
| 2024-05-31 | -44.66 | $11.34 | 491416 |
| 2024-05-30 | -52.46 | $11.16 | 384946 |
| 2024-05-29 | -69.05 | $10.93 | 474900 |
| 2024-05-28 | -43.41 | $11.24 | 277059 |
| 2024-05-24 | -36.43 | $11.33 | 267819 |
| 2024-05-23 | -40.31 | $11.28 | 300155 |
| 2024-05-22 | -22.30 | $11.49 | 328700 |
| 2024-05-21 | -23.74 | $11.47 | 266706 |
| 2024-05-20 | -28.06 | $11.41 | 460035 |
| 2024-05-17 | -8.63 | $11.68 | 332500 |
| 2024-05-16 | -12.50 | $11.60 | 431114 |
| 2024-05-15 | -5.88 | $11.70 | 293916 |
| 2024-05-14 | -9.88 | $11.56 | 464127 |
| 2024-05-13 | -6.79 | $11.54 | 348525 |
| 2024-05-10 | -7.05 | $11.48 | 386800 |
| 2024-05-09 | -2.56 | $11.55 | 501814 |
| 2024-05-08 | -15.45 | $10.96 | 280041 |
| 2024-05-07 | -11.82 | $11.00 | 297025 |
| 2024-05-06 | -1.01 | $11.01 | 281500 |
| 2024-05-03 | -16.67 | $10.83 | 449816 |
| 2024-05-02 | -19.54 | $10.73 | 308600 |
| 2024-05-01 | -33.33 | $10.61 | 381836 |
| 2024-04-30 | -43.68 | $10.52 | 234300 |
| 2024-04-29 | -29.89 | $10.64 | 169900 |
| 2024-04-26 | -37.93 | $10.57 | 273835 |
| 2024-04-25 | -45.98 | $10.50 | 362338 |
| 2024-04-24 | -41.38 | $10.54 | 307500 |
| 2024-04-23 | -22.73 | $10.70 | 249207 |
| 2024-04-22 | -14.63 | $10.72 | 341900 |
| 2024-04-19 | -41.46 | $10.50 | 392512 |
| 2024-04-18 | -74.39 | $10.23 | 272645 |
| 2024-04-17 | -89.02 | $10.11 | 328533 |
| 2024-04-16 | -93.90 | $10.07 | 439100 |
| 2024-04-15 | -81.71 | $10.17 | 479800 |
| 2024-04-12 | -58.54 | $10.36 | 266039 |
| 2024-04-11 | -40.24 | $10.51 | 462267 |
| 2024-04-10 | -52.44 | $10.41 | 491714 |
| 2024-04-09 | -2.44 | $10.82 | 669909 |
| 2024-04-08 | -35.80 | $10.54 | 361700 |
| 2024-04-05 | -56.79 | $10.37 | 273500 |
| 2024-04-04 | -55.56 | $10.38 | 514700 |
| 2024-04-03 | -56.79 | $10.37 | 444600 |
| 2024-04-02 | -72.84 | $10.24 | 558123 |
| 2024-04-01 | -69.14 | $10.27 | 444103 |
| 2024-03-28 | -53.09 | $10.40 | 558827 |
| 2024-03-27 | -75.31 | $10.22 | 493000 |
| 2024-03-26 | -100.00 | $10.02 | 907700 |
| 2024-03-25 | -55.56 | $10.38 | 576300 |
| 2024-03-22 | -46.91 | $10.45 | 521500 |
| 2024-03-21 | -9.76 | $10.76 | 682100 |
| 2024-03-20 | -54.55 | $10.62 | 587828 |
| 2024-03-19 | -76.47 | $10.38 | 642519 |
| 2024-03-18 | -75.78 | $10.41 | 417539 |
| 2024-03-15 | -74.53 | $10.43 | 957600 |
| 2024-03-14 | -83.83 | $10.29 | 389500 |
| 2024-03-13 | -70.41 | $10.52 | 727904 |
| 2024-03-12 | -68.64 | $10.55 | 264517 |
| 2024-03-11 | -65.15 | $10.71 | 325500 |
| 2024-03-08 | -69.70 | $10.62 | 430000 |
| 2024-03-07 | -69.70 | $10.62 | 357032 |
| 2024-03-06 | -72.73 | $10.56 | 375047 |
| 2024-03-05 | -83.84 | $10.34 | 348015 |
| 2024-03-04 | -75.76 | $10.50 | 391800 |
| 2024-03-01 | -80.81 | $10.40 | 797800 |
| 2024-02-29 | -96.41 | $10.18 | 1.1M |
| 2024-02-28 | -95.71 | $10.24 | 602800 |
| 2024-02-27 | -96.46 | $10.34 | 471000 |
| 2024-02-26 | -100.00 | $10.40 | 550300 |
| 2024-02-23 | -96.76 | $10.63 | 464144 |
| 2024-02-22 | -88.89 | $10.82 | 879600 |
| 2024-02-21 | -71.20 | $11.53 | 276200 |
| 2024-02-20 | -78.40 | $11.44 | 326100 |
| 2024-02-16 | -80.80 | $11.41 | 398900 |
| 2024-02-15 | -64.00 | $11.62 | 545300 |
| 2024-02-14 | -78.40 | $11.44 | 467604 |
| 2024-02-13 | -85.60 | $11.35 | 689008 |
| 2024-02-12 | -50.00 | $11.94 | 272827 |
| 2024-02-09 | -57.55 | $11.91 | 227936 |
| 2024-02-08 | -66.98 | $11.81 | 250900 |
| 2024-02-07 | -71.70 | $11.76 | 226600 |
| 2024-02-06 | -68.87 | $11.79 | 229000 |
| 2024-02-05 | -85.09 | $11.63 | 230600 |
| 2024-02-02 | -92.39 | $11.75 | 277444 |
| 2024-02-01 | -60.87 | $12.04 | 421300 |
| 2024-01-31 | -87.67 | $11.96 | 615703 |
| 2024-01-30 | -75.34 | $12.05 | 201400 |
| 2024-01-29 | -55.70 | $12.22 | 510100 |
| 2024-01-26 | -34.15 | $12.41 | 521044 |
| 2024-01-25 | -71.26 | $12.12 | 433521 |
| 2024-01-24 | -78.16 | $12.06 | 268608 |
| 2024-01-23 | -78.50 | $12.10 | 248300 |
| 2024-01-22 | -64.49 | $12.25 | 258800 |
| 2024-01-19 | -76.23 | $12.16 | 317608 |
| 2024-01-18 | -78.69 | $12.13 | 313600 |
| 2024-01-17 | -86.89 | $12.03 | 387500 |
| 2024-01-16 | -96.08 | $12.13 | 669130 |
| 2024-01-12 | -71.57 | $12.38 | 140000 |
| 2024-01-11 | -79.41 | $12.30 | 236300 |
| 2024-01-10 | -71.57 | $12.38 | 172000 |
| 2024-01-09 | -59.68 | $12.37 | 226603 |
| 2024-01-08 | -42.54 | $12.54 | 248300 |
| 2024-01-05 | -53.55 | $12.28 | 291300 |
| 2024-01-04 | -53.09 | $12.25 | 276400 |
| 2024-01-03 | -58.96 | $12.09 | 274000 |
| 2024-01-02 | -36.96 | $12.43 | 497900 |
| 2023-12-29 | -33.64 | $12.37 | 345200 |
| 2023-12-28 | -19.13 | $12.67 | 240405 |
| 2023-12-27 | -21.43 | $12.60 | 237937 |
| 2023-12-26 | -16.47 | $12.69 | 193000 |
| 2023-12-22 | -11.37 | $12.82 | 259800 |
| 2023-12-21 | -14.12 | $12.75 | 224419 |
| 2023-12-20 | -15.69 | $12.71 | 381409 |
| 2023-12-19 | -7.45 | $12.92 | 482700 |
| 2023-12-18 | -12.94 | $12.78 | 613505 |
| 2023-12-15 | -4.31 | $13.00 | 1.3M |
| 2023-12-14 | -0.80 | $13.05 | 769019 |
| 2023-12-13 | -5.61 | $12.58 | 473043 |
| 2023-12-12 | -3.21 | $12.29 | 577415 |
| 2023-12-11 | -0.97 | $12.19 | 447147 |
| 2023-12-08 | 0.00 | $11.97 | 365400 |
| 2023-12-07 | 0.00 | $11.85 | 316000 |
| 2023-12-06 | -3.75 | $11.61 | 318500 |
| 2023-12-05 | -7.38 | $11.45 | 266707 |
| 2023-12-04 | -0.67 | $11.55 | 319957 |
| 2023-12-01 | 0.00 | $11.37 | 373793 |
| 2023-11-30 | -5.31 | $10.98 | 842000 |
| 2023-11-29 | -15.93 | $10.80 | 339097 |
| 2023-11-28 | -24.77 | $10.66 | 310312 |
| 2023-11-27 | -24.11 | $10.66 | 281100 |
| 2023-11-24 | -20.54 | $10.70 | 81700 |
| 2023-11-22 | -23.21 | $10.67 | 268249 |
| 2023-11-21 | -32.14 | $10.57 | 250627 |
| 2023-11-20 | -14.29 | $10.77 | 412500 |
| 2023-11-17 | -22.32 | $10.68 | 367800 |
| 2023-11-16 | -25.89 | $10.64 | 341100 |
| 2023-11-15 | -3.64 | $10.87 | 277236 |
| 2023-11-14 | -7.27 | $10.83 | 290518 |
| 2023-11-13 | -51.11 | $10.25 | 263000 |
| 2023-11-10 | -47.78 | $10.28 | 292511 |
| 2023-11-09 | -69.70 | $10.11 | 271432 |
| 2023-11-08 | -49.51 | $10.32 | 284106 |
| 2023-11-07 | -66.06 | $10.18 | 427503 |
| 2023-11-06 | -42.20 | $10.44 | 225007 |
| 2023-11-03 | -34.86 | $10.52 | 390133 |
| 2023-11-02 | -64.22 | $10.20 | 367523 |
| 2023-11-01 | -74.31 | $10.09 | 331237 |
| 2023-10-31 | -86.24 | $9.96 | 322739 |
| 2023-10-30 | -89.91 | $9.92 | 274600 |
| 2023-10-27 | -95.19 | $9.91 | 265343 |
| 2023-10-26 | -76.47 | $10.12 | 303800 |
| 2023-10-25 | -89.22 | $9.99 | 216500 |
| 2023-10-24 | -85.86 | $10.05 | 223500 |
| 2023-10-23 | -100.00 | $9.91 | 324131 |
| 2023-10-20 | -74.23 | $10.18 | 288400 |
| 2023-10-19 | -66.67 | $10.28 | 293600 |
| 2023-10-18 | -67.20 | $10.34 | 356700 |
| 2023-10-17 | -55.77 | $10.62 | 282758 |
| 2023-10-16 | -63.46 | $10.50 | 287300 |
| 2023-10-13 | -73.08 | $10.35 | 278100 |
| 2023-10-12 | -51.27 | $10.70 | 277304 |
| 2023-10-11 | -41.77 | $10.85 | 255200 |
| 2023-10-10 | -59.49 | $10.57 | 174900 |
| 2023-10-09 | -57.59 | $10.60 | 339500 |
| 2023-10-06 | -67.72 | $10.44 | 412704 |
| 2023-10-05 | -69.62 | $10.41 | 410541 |
| 2023-10-04 | -84.18 | $10.18 | 466800 |
| 2023-10-03 | -90.51 | $10.08 | 513007 |
| 2023-10-02 | -92.54 | $10.27 | 626200 |
| 2023-09-29 | -95.00 | $10.24 | 1.1M |
| 2023-09-28 | -95.77 | $10.25 | 639540 |
| 2023-09-27 | -100.00 | $10.19 | 449800 |
| 2023-09-26 | -100.00 | $10.28 | 304212 |
| 2023-09-25 | -97.85 | $10.73 | 204635 |
| 2023-09-22 | -100.00 | $10.81 | 206138 |
| 2023-09-21 | -100.00 | $10.86 | 170000 |
| 2023-09-20 | -80.00 | $11.20 | 219508 |
| 2023-09-19 | -67.80 | $11.24 | 159749 |
| 2023-09-18 | -72.88 | $11.21 | 189316 |
| 2023-09-15 | -54.24 | $11.32 | 1.2M |
| 2023-09-14 | -25.42 | $11.49 | 156900 |
| 2023-09-13 | -67.80 | $11.24 | 178142 |
| 2023-09-12 | -54.24 | $11.32 | 148541 |
| 2023-09-11 | -64.29 | $11.35 | 264100 |
| 2023-09-08 | -84.16 | $11.21 | 159600 |
| 2023-09-07 | -83.62 | $11.24 | 291800 |
| 2023-09-06 | -81.03 | $11.27 | 243109 |
| 2023-09-05 | -87.07 | $11.20 | 311900 |
| 2023-09-01 | -65.81 | $11.45 | 161900 |
| 2023-08-31 | -70.94 | $11.39 | 265301 |
| 2023-08-30 | -51.28 | $11.62 | 165150 |
| 2023-08-29 | -59.83 | $11.52 | 140131 |
| 2023-08-28 | -77.44 | $11.35 | 118113 |
| 2023-08-25 | -82.61 | $11.29 | 103800 |
| 2023-08-24 | -81.16 | $11.31 | 195500 |
| 2023-08-23 | -72.46 | $11.43 | 167044 |
| 2023-08-22 | -92.75 | $11.15 | 162942 |
| 2023-08-21 | -100.00 | $11.09 | 184800 |
| 2023-08-18 | -87.90 | $11.34 | 224941 |
| 2023-08-17 | -95.97 | $11.26 | 199300 |
| 2023-08-16 | -94.55 | $11.46 | 159500 |
| 2023-08-15 | -98.11 | $11.47 | 202433 |
| 2023-08-14 | -93.62 | $11.63 | 211020 |
| 2023-08-11 | -82.89 | $11.88 | 259600 |
| 2023-08-10 | -73.68 | $11.95 | 134400 |
| 2023-08-09 | -60.53 | $12.05 | 161219 |
| 2023-08-08 | -73.81 | $11.97 | 186924 |
| 2023-08-07 | -48.81 | $12.18 | 200341 |
| 2023-08-04 | -67.86 | $12.02 | 167331 |
| 2023-08-03 | -64.29 | $12.05 | 216500 |
| 2023-08-02 | -60.91 | $11.92 | 226000 |
| 2023-08-01 | -42.73 | $12.12 | 279649 |
| 2023-07-31 | -15.45 | $12.42 | 567219 |
| 2023-07-28 | -35.45 | $12.20 | 351900 |
| 2023-07-27 | -58.04 | $11.94 | 189800 |
| 2023-07-26 | -32.14 | $12.23 | 127103 |
| 2023-07-25 | -27.35 | $12.27 | 223300 |
| 2023-07-24 | -33.33 | $12.20 | 249103 |
| 2023-07-21 | -48.78 | $11.99 | 273720 |
| 2023-07-20 | -16.26 | $12.39 | 184600 |
| 2023-07-19 | -8.94 | $12.48 | 177035 |
| 2023-07-18 | -19.51 | $12.35 | 235732 |
| 2023-07-17 | -26.02 | $12.27 | 206300 |
| 2023-07-14 | -18.70 | $12.36 | 168923 |
| 2023-07-13 | -16.26 | $12.39 | 239100 |
| 2023-07-12 | -12.20 | $12.44 | 286825 |
| 2023-07-11 | -10.71 | $12.36 | 196200 |
| 2023-07-10 | -31.25 | $12.13 | 238922 |
| 2023-07-07 | -52.68 | $11.89 | 250301 |
| 2023-07-06 | -58.04 | $11.83 | 322737 |
| 2023-07-05 | -49.22 | $11.85 | 392026 |
| 2023-07-03 | -48.51 | $11.83 | 153836 |
| 2023-06-30 | -59.70 | $11.68 | 414406 |
| 2023-06-29 | -53.29 | $11.67 | 191800 |
| 2023-06-28 | -63.16 | $11.52 | 230300 |
| 2023-06-27 | -57.24 | $11.61 | 236300 |
| 2023-06-26 | -49.34 | $11.73 | 378700 |
| 2023-06-23 | -66.45 | $11.47 | 563300 |
| 2023-06-22 | -51.97 | $11.69 | 216021 |
| 2023-06-21 | -37.50 | $11.91 | 205836 |
| 2023-06-20 | -21.05 | $12.16 | 246831 |
| 2023-06-16 | -15.13 | $12.25 | 746300 |
| 2023-06-15 | -8.55 | $12.35 | 492191 |
| 2023-06-14 | -6.48 | $11.97 | 316434 |
| 2023-06-13 | -10.00 | $11.86 | 481100 |
| 2023-06-12 | -15.15 | $11.80 | 164846 |
| 2023-06-09 | -14.14 | $11.81 | 152300 |
| 2023-06-08 | -12.12 | $11.83 | 213225 |
| 2023-06-07 | -5.05 | $11.90 | 326121 |
| 2023-06-06 | -50.00 | $11.52 | 309428 |
| 2023-06-05 | -80.79 | $11.25 | 273949 |
| 2023-06-02 | -67.55 | $11.45 | 274100 |
| 2023-06-01 | -94.04 | $11.05 | 261346 |
| 2023-05-31 | -94.70 | $11.04 | 509000 |
| 2023-05-30 | -88.08 | $11.14 | 238400 |
| 2023-05-26 | -86.09 | $11.17 | 238400 |
| 2023-05-25 | -97.35 | $11.00 | 204834 |
| 2023-05-24 | -93.33 | $11.07 | 227800 |
| 2023-05-23 | -72.00 | $11.39 | 330405 |
| 2023-05-22 | -61.33 | $11.55 | 307030 |
| 2023-05-19 | -72.00 | $11.39 | 336400 |
| 2023-05-18 | -70.00 | $11.42 | 326255 |
| 2023-05-17 | -83.33 | $11.22 | 433800 |
| 2023-05-16 | -100.00 | $11.04 | 238342 |
| 2023-05-15 | -89.26 | $11.39 | 227334 |
| 2023-05-12 | -85.95 | $11.43 | 200003 |
| 2023-05-11 | -89.26 | $11.39 | 357110 |
| 2023-05-10 | -81.90 | $11.52 | 612900 |
| 2023-05-09 | -72.32 | $11.66 | 488500 |
| 2023-05-08 | -20.91 | $12.24 | 493442 |
| 2023-05-05 | -9.17 | $12.36 | 544200 |
| 2023-05-04 | -35.90 | $11.87 | 278700 |
| 2023-05-03 | -56.41 | $11.71 | 451224 |
| 2023-05-02 | -52.56 | $11.74 | 508800 |
| 2023-05-01 | -53.85 | $11.73 | 282841 |
| 2023-04-28 | -55.13 | $11.72 | 253200 |
| 2023-04-27 | -74.36 | $11.57 | 171900 |
| 2023-04-26 | -94.87 | $11.41 | 174539 |
| 2023-04-25 | -50.86 | $11.56 | 199000 |
| 2023-04-24 | -40.52 | $11.68 | 198200 |
| 2023-04-21 | -26.62 | $11.78 | 228700 |
| 2023-04-20 | -20.86 | $11.86 | 223700 |
| 2023-04-19 | -14.39 | $11.95 | 195900 |
| 2023-04-18 | -21.58 | $11.85 | 244400 |
| 2023-04-17 | -10.07 | $12.01 | 188300 |
| 2023-04-14 | -28.78 | $11.75 | 400600 |
| 2023-04-13 | -30.22 | $11.73 | 495509 |
| 2023-04-12 | -20.86 | $11.86 | 218413 |
| 2023-04-11 | -25.75 | $12.00 | 334719 |
| 2023-04-10 | -21.56 | $12.07 | 311239 |
| 2023-04-06 | -24.26 | $12.04 | 381422 |
| 2023-04-05 | -49.49 | $11.76 | 430300 |
| 2023-04-04 | -53.03 | $11.69 | 250800 |
| 2023-04-03 | -47.12 | $11.86 | 356800 |
| 2023-03-31 | -51.61 | $11.81 | 419100 |
| 2023-03-30 | -65.20 | $11.55 | 216316 |
| 2023-03-29 | -66.08 | $11.53 | 345300 |
| 2023-03-28 | -71.37 | $11.41 | 589335 |
| 2023-03-27 | -72.49 | $11.39 | 433200 |
| 2023-03-24 | -78.11 | $11.27 | 397400 |
| 2023-03-23 | -100.00 | $10.92 | 379500 |
| 2023-03-22 | -99.05 | $11.16 | 476249 |
| 2023-03-21 | -85.55 | $11.77 | 570402 |
| 2023-03-20 | -93.12 | $11.65 | 550400 |
| 2023-03-17 | -99.49 | $11.53 | 1.2M |
| 2023-03-16 | -84.21 | $11.89 | 462212 |
| 2023-03-15 | -86.76 | $11.96 | 469205 |
| 2023-03-14 | -81.68 | $12.08 | 494126 |
| 2023-03-13 | -90.59 | $11.90 | 481200 |
| 2023-03-10 | -95.21 | $11.94 | 454217 |
| 2023-03-09 | -93.28 | $12.48 | 243600 |
| 2023-03-08 | -79.85 | $12.66 | 229458 |
| 2023-03-07 | -91.04 | $12.51 | 331417 |
| 2023-03-06 | -66.42 | $12.84 | 310326 |
| 2023-03-03 | -61.19 | $12.91 | 204600 |
| 2023-03-02 | -62.69 | $12.89 | 337300 |
| 2023-03-01 | -66.42 | $12.84 | 224116 |
| 2023-02-28 | -66.91 | $12.82 | 286837 |
| 2023-02-27 | -61.03 | $12.90 | 176223 |
| 2023-02-24 | -62.50 | $12.88 | 300300 |
| 2023-02-23 | -43.36 | $13.11 | 201300 |
| 2023-02-22 | -42.77 | $13.05 | 305316 |
| 2023-02-21 | -45.91 | $13.00 | 266542 |
| 2023-02-17 | -16.47 | $13.45 | 379900 |
| 2023-02-16 | -22.40 | $13.32 | 307303 |
| 2023-02-15 | -12.02 | $13.51 | 619145 |
| 2023-02-14 | -10.29 | $13.47 | 667200 |
| 2023-02-13 | -31.48 | $12.64 | 174444 |
| 2023-02-10 | -44.44 | $12.50 | 185500 |
| 2023-02-09 | -50.00 | $12.44 | 177042 |
| 2023-02-08 | -26.81 | $12.61 | 128200 |
| 2023-02-07 | -17.76 | $12.71 | 275133 |
| 2023-02-06 | -13.82 | $12.77 | 165434 |
| 2023-02-03 | -7.24 | $12.87 | 307600 |
| 2023-02-02 | -6.33 | $12.88 | 237000 |
| 2023-02-01 | -13.04 | $12.60 | 299211 |
| 2023-01-31 | -3.03 | $12.68 | 280828 |
| 2023-01-30 | -16.95 | $12.38 | 148700 |
| 2023-01-27 | -6.50 | $12.50 | 151402 |
| 2023-01-26 | -5.22 | $12.37 | 125328 |
| 2023-01-25 | -3.51 | $12.38 | 178500 |
| 2023-01-24 | -17.54 | $12.22 | 263116 |
| 2023-01-23 | -14.91 | $12.25 | 202917 |
| 2023-01-20 | -26.32 | $12.12 | 186300 |
| 2023-01-19 | -32.46 | $12.05 | 178502 |
| 2023-01-18 | -29.82 | $12.08 | 203000 |
| 2023-01-17 | -7.96 | $12.32 | 238739 |
| 2023-01-13 | -6.86 | $12.23 | 157500 |
| 2023-01-12 | -4.90 | $12.25 | 303506 |
| 2023-01-11 | -52.50 | $11.85 | 221500 |
| 2023-01-10 | -75.00 | $11.58 | 187624 |
| 2023-01-09 | -81.67 | $11.50 | 162400 |
| 2023-01-06 | -73.33 | $11.60 | 169615 |
| 2023-01-05 | -88.33 | $11.42 | 243100 |
| 2023-01-04 | -52.50 | $11.85 | 474900 |
| 2023-01-03 | -76.67 | $11.56 | 262525 |
| 2022-12-30 | -81.67 | $11.50 | 293550 |
| 2022-12-29 | -78.33 | $11.54 | 210500 |
| 2022-12-28 | -99.17 | $11.29 | 206000 |
| 2022-12-27 | -86.09 | $11.49 | 145900 |
| 2022-12-23 | -68.70 | $11.69 | 202018 |
| 2022-12-22 | -79.13 | $11.57 | 265321 |
| 2022-12-21 | -88.12 | $11.59 | 292537 |
| 2022-12-20 | -85.15 | $11.62 | 242300 |
| 2022-12-19 | -87.10 | $11.67 | 308302 |
| 2022-12-16 | -79.55 | $11.78 | 855603 |
| 2022-12-15 | -74.12 | $11.85 | 257904 |
| 2022-12-14 | -50.59 | $12.05 | 209000 |
| 2022-12-13 | -50.59 | $12.05 | 544141 |
| 2022-12-12 | -42.25 | $12.04 | 234300 |
| 2022-12-09 | -56.34 | $11.94 | 185200 |
| 2022-12-08 | -56.34 | $11.94 | 268006 |
| 2022-12-07 | -42.74 | $11.84 | 264047 |
| 2022-12-06 | -46.72 | $11.70 | 189116 |
| 2022-12-05 | -44.53 | $11.73 | 193500 |
| 2022-12-02 | -24.82 | $12.00 | 223400 |
| 2022-12-01 | -13.38 | $12.15 | 422806 |
| 2022-11-30 | -11.51 | $12.15 | 412300 |
| 2022-11-29 | -30.22 | $11.89 | 207600 |
| 2022-11-28 | -28.06 | $11.92 | 325100 |
| 2022-11-25 | -15.83 | $12.09 | 116900 |
| 2022-11-23 | -29.50 | $11.90 | 186600 |
| 2022-11-22 | -11.51 | $12.15 | 216700 |
| 2022-11-21 | -18.71 | $12.05 | 198428 |
| 2022-11-18 | -6.47 | $12.22 | 333500 |
| 2022-11-17 | -18.31 | $12.00 | 221500 |
| 2022-11-16 | -22.73 | $11.91 | 213305 |
| 2022-11-15 | -11.04 | $12.09 | 249715 |
| 2022-11-14 | -25.32 | $11.87 | 313707 |
| 2022-11-11 | -18.18 | $11.98 | 278417 |
| 2022-11-10 | -3.92 | $12.11 | 559336 |
| 2022-11-09 | -35.88 | $11.28 | 310400 |
| 2022-11-08 | -40.00 | $11.21 | 556234 |
| 2022-11-07 | -28.82 | $11.40 | 303300 |
| 2022-11-04 | -34.12 | $11.31 | 293700 |
| 2022-11-03 | -44.12 | $11.14 | 304600 |
| 2022-11-02 | -31.76 | $11.35 | 321438 |
| 2022-11-01 | -7.65 | $11.76 | 276804 |
| 2022-10-31 | -11.76 | $11.69 | 279143 |
| 2022-10-28 | -4.71 | $11.81 | 200117 |
| 2022-10-27 | -14.71 | $11.64 | 246905 |
| 2022-10-26 | -7.73 | $11.71 | 246200 |
| 2022-10-25 | -8.29 | $11.70 | 298300 |
| 2022-10-24 | -11.11 | $11.24 | 230100 |
| 2022-10-21 | -17.78 | $11.15 | 303700 |
| 2022-10-20 | -42.00 | $10.91 | 299100 |
| 2022-10-19 | -60.51 | $10.81 | 237843 |
| 2022-10-18 | -54.20 | $11.13 | 320600 |
| 2022-10-17 | -60.64 | $11.02 | 526546 |
| 2022-10-14 | -75.57 | $10.68 | 488421 |
| 2022-10-13 | -69.47 | $10.84 | 360525 |
| 2022-10-12 | -79.32 | $10.59 | 364400 |
| 2022-10-11 | -78.57 | $10.61 | 557900 |
| 2022-10-10 | -83.73 | $10.52 | 355600 |
| 2022-10-07 | -88.27 | $10.42 | 470300 |
| 2022-10-06 | -83.95 | $10.56 | 325524 |
| 2022-10-05 | -81.17 | $10.65 | 409105 |
| 2022-10-04 | -70.37 | $11.00 | 456300 |
| 2022-10-03 | -85.49 | $10.51 | 545400 |
| 2022-09-30 | -89.51 | $10.38 | 712313 |
| 2022-09-29 | -95.68 | $10.18 | 570885 |
| 2022-09-28 | -81.07 | $10.71 | 673227 |
| 2022-09-27 | -99.69 | $10.27 | 415800 |
| 2022-09-26 | -96.55 | $10.96 | 440600 |
| 2022-09-23 | -92.34 | $11.30 | 353321 |
| 2022-09-22 | -96.04 | $11.65 | 295246 |
| 2022-09-21 | -98.40 | $11.98 | 351349 |
| 2022-09-20 | -97.55 | $12.25 | 307600 |
| 2022-09-19 | -80.12 | $12.65 | 234100 |
| 2022-09-16 | -86.00 | $12.59 | 868605 |
| 2022-09-15 | -99.02 | $12.45 | 199800 |
| 2022-09-14 | -90.91 | $12.62 | 255700 |
| 2022-09-13 | -96.62 | $12.62 | 272040 |
| 2022-09-12 | -69.08 | $13.19 | 218300 |
| 2022-09-09 | -73.43 | $13.10 | 150400 |
| 2022-09-08 | -82.13 | $12.92 | 146900 |
| 2022-09-07 | -83.09 | $12.90 | 228719 |
| 2022-09-06 | -91.79 | $12.72 | 201023 |
| 2022-09-02 | -97.91 | $12.75 | 210112 |
| 2022-09-01 | -93.09 | $12.87 | 257400 |
| 2022-08-31 | -92.55 | $13.13 | 337216 |
| 2022-08-30 | -96.23 | $13.09 | 237120 |
| 2022-08-29 | -91.85 | $13.38 | 190700 |
| 2022-08-26 | -93.80 | $13.41 | 214100 |
| 2022-08-25 | -68.22 | $13.74 | 259100 |
| 2022-08-24 | -69.77 | $13.72 | 229020 |
| 2022-08-23 | -75.97 | $13.64 | 274500 |
| 2022-08-22 | -72.73 | $13.66 | 376119 |
| 2022-08-19 | -34.31 | $14.15 | 269500 |
| 2022-08-18 | -16.55 | $14.39 | 191600 |
| 2022-08-17 | -17.99 | $14.37 | 196500 |
| 2022-08-16 | -4.32 | $14.56 | 189800 |
| 2022-08-15 | -1.36 | $14.56 | 322600 |
| 2022-08-12 | -2.13 | $14.29 | 216300 |
| 2022-08-11 | -18.93 | $14.00 | 212200 |
| 2022-08-10 | -17.01 | $13.99 | 314100 |
| 2022-08-09 | -34.54 | $13.65 | 315918 |
| 2022-08-08 | -25.77 | $13.82 | 267800 |
| 2022-08-05 | -38.14 | $13.58 | 361211 |
| 2022-08-04 | -34.54 | $13.65 | 257524 |
| 2022-08-03 | -25.26 | $13.83 | 287300 |
| 2022-08-02 | -19.07 | $13.95 | 200436 |
| 2022-08-01 | -11.86 | $14.09 | 311400 |
| 2022-07-29 | -7.22 | $14.18 | 494017 |
| 2022-07-28 | 0.00 | $13.96 | 208535 |
| 2022-07-27 | -6.56 | $13.52 | 180622 |
| 2022-07-26 | -10.43 | $13.41 | 208800 |
| 2022-07-25 | -17.54 | $13.32 | 300117 |
| 2022-07-22 | -14.04 | $13.36 | 208021 |
| 2022-07-21 | -1.77 | $13.49 | 217123 |
| 2022-07-20 | -8.85 | $13.41 | 176800 |
| 2022-07-19 | -4.72 | $13.39 | 249700 |
| 2022-07-18 | -35.87 | $12.97 | 171100 |
| 2022-07-15 | -36.96 | $12.96 | 374843 |
| 2022-07-14 | -84.78 | $12.52 | 184800 |
| 2022-07-13 | -77.01 | $12.63 | 229700 |
| 2022-07-12 | -53.41 | $12.84 | 170034 |
| 2022-07-11 | -70.40 | $12.80 | 168100 |
| 2022-07-08 | -71.90 | $12.86 | 150400 |
| 2022-07-07 | -63.13 | $13.02 | 166200 |
| 2022-07-06 | -65.50 | $13.02 | 325848 |
| 2022-07-05 | -61.99 | $13.08 | 394700 |
| 2022-07-01 | -62.57 | $13.07 | 377315 |
| 2022-06-30 | -76.02 | $12.84 | 440400 |
| 2022-06-29 | -75.44 | $12.85 | 342201 |
| 2022-06-28 | -73.68 | $12.88 | 288041 |
| 2022-06-27 | -60.23 | $13.11 | 342648 |
| 2022-06-24 | -54.39 | $13.21 | 614200 |
| 2022-06-23 | -69.01 | $12.96 | 226600 |
| 2022-06-22 | -80.70 | $12.76 | 282300 |
| 2022-06-21 | -77.78 | $12.81 | 328541 |
| 2022-06-17 | -87.13 | $12.65 | 476400 |
| 2022-06-16 | -97.08 | $12.48 | 291800 |
| 2022-06-15 | -78.57 | $12.93 | 338700 |
| 2022-06-14 | -88.96 | $12.77 | 358118 |
| 2022-06-13 | -96.27 | $12.85 | 420314 |
| 2022-06-10 | -39.49 | $13.52 | 313720 |
| 2022-06-09 | -26.46 | $13.64 | 239700 |
| 2022-06-08 | -11.11 | $13.93 | 303800 |
| 2022-06-07 | -0.53 | $14.13 | 246400 |
| 2022-06-06 | -12.15 | $13.84 | 191847 |
| 2022-06-03 | -8.29 | $13.91 | 333200 |
| 2022-06-02 | -1.66 | $14.03 | 374500 |
| 2022-06-01 | -9.88 | $13.80 | 313900 |
| 2022-05-31 | -11.05 | $13.78 | 595513 |
| 2022-05-27 | -4.07 | $13.90 | 253129 |
| 2022-05-26 | -20.56 | $13.68 | 326900 |
| 2022-05-25 | -26.80 | $13.67 | 402700 |
| 2022-05-24 | -37.63 | $13.46 | 277222 |
| 2022-05-23 | -53.57 | $13.29 | 320332 |
| 2022-05-20 | -62.22 | $13.10 | 600142 |
| 2022-05-19 | -67.74 | $13.05 | 498300 |
| 2022-05-18 | -65.67 | $13.17 | 454624 |
| 2022-05-17 | -57.46 | $13.39 | 294000 |
| 2022-05-16 | -69.78 | $13.06 | 519000 |
| 2022-05-13 | -67.91 | $13.11 | 506528 |
| 2022-05-12 | -90.67 | $12.50 | 541035 |
| 2022-05-11 | -94.72 | $12.42 | 439900 |
| 2022-05-10 | -95.74 | $12.46 | 504200 |
| 2022-05-09 | -98.67 | $12.71 | 509337 |
| 2022-05-06 | -82.81 | $13.34 | 825946 |
| 2022-05-05 | -73.96 | $13.51 | 503507 |
| 2022-05-04 | -61.98 | $13.74 | 1.1M |
| 2022-05-03 | -77.60 | $13.44 | 1.7M |
| 2022-05-02 | -86.46 | $13.27 | 1.0M |
| 2022-04-29 | -98.57 | $13.55 | 396800 |
| 2022-04-28 | -74.77 | $14.13 | 199906 |
| 2022-04-27 | -98.11 | $13.89 | 436740 |
| 2022-04-26 | -88.51 | $14.16 | 485223 |
| 2022-04-25 | -62.07 | $14.39 | 465323 |
| 2022-04-22 | -57.47 | $14.43 | 359737 |
| 2022-04-21 | -26.44 | $14.70 | 426100 |
| 2022-04-20 | -26.74 | $14.69 | 385340 |
| 2022-04-19 | -52.33 | $14.47 | 546744 |
| 2022-04-18 | -91.09 | $14.15 | 388122 |
| 2022-04-14 | -85.58 | $14.23 | 374303 |
| 2022-04-13 | -73.33 | $14.36 | 417214 |
| 2022-04-12 | -86.67 | $14.22 | 477555 |
| 2022-04-11 | -92.38 | $14.16 | 568800 |
| 2022-04-08 | -97.87 | $14.21 | 453327 |
| 2022-04-07 | -85.87 | $14.34 | 632231 |
| 2022-04-06 | -72.73 | $14.49 | 698800 |
| 2022-04-05 | -71.59 | $14.50 | 443600 |
| 2022-04-04 | -38.64 | $14.79 | 461027 |
| 2022-04-01 | -30.68 | $14.86 | 586533 |
| 2022-03-31 | -60.23 | $14.60 | 623500 |
| 2022-03-30 | -54.55 | $14.65 | 657800 |
| 2022-03-29 | -34.09 | $14.83 | 878729 |
| 2022-03-28 | -60.23 | $14.60 | 441700 |
| 2022-03-25 | -56.82 | $14.63 | 621711 |
| 2022-03-24 | -78.41 | $14.44 | 404000 |
| 2022-03-23 | -52.55 | $14.41 | 608226 |
| 2022-03-22 | -29.93 | $14.72 | 622345 |
| 2022-03-21 | -13.14 | $14.95 | 445900 |
| 2022-03-18 | -20.44 | $14.85 | 2.7M |
| 2022-03-17 | -6.57 | $15.04 | 365800 |
| 2022-03-16 | -13.43 | $14.92 | 624506 |
| 2022-03-15 | -20.15 | $14.83 | 383600 |
| 2022-03-14 | -19.15 | $14.83 | 356113 |
| 2022-03-11 | -18.18 | $14.82 | 413100 |
| 2022-03-10 | -7.64 | $14.91 | 599433 |
| 2022-03-09 | -10.83 | $14.86 | 519634 |
| 2022-03-08 | -13.64 | $14.79 | 496800 |
| 2022-03-07 | -16.23 | $14.75 | 497100 |
| 2022-03-04 | -3.61 | $14.94 | 363300 |
| 2022-03-03 | -7.23 | $14.88 | 329200 |
| 2022-03-02 | -3.18 | $14.86 | 400234 |
| 2022-03-01 | -17.36 | $14.53 | 402000 |
| 2022-02-28 | -5.63 | $14.68 | 538247 |
| 2022-02-25 | -0.62 | $14.66 | 511600 |
| 2022-02-24 | -19.48 | $14.30 | 611549 |
| 2022-02-23 | -30.52 | $14.13 | 404900 |
| 2022-02-22 | -20.13 | $14.29 | 621700 |
| 2022-02-18 | -22.73 | $14.25 | 1.3M |
| 2022-02-17 | -4.67 | $14.49 | 475820 |
| 2022-02-16 | -6.00 | $14.47 | 699200 |
| 2022-02-15 | -15.11 | $14.24 | 698200 |
| 2022-02-14 | -43.17 | $13.85 | 770300 |
| 2022-02-11 | -49.64 | $13.76 | 485400 |
| 2022-02-10 | -61.75 | $13.63 | 631734 |
| 2022-02-09 | -46.98 | $13.85 | 333600 |
| 2022-02-08 | -59.06 | $13.67 | 521400 |
| 2022-02-07 | -67.91 | $13.66 | 278246 |
| 2022-02-04 | -76.24 | $13.54 | 245327 |
| 2022-02-03 | -75.19 | $13.70 | 416400 |
| 2022-02-02 | -67.53 | $13.94 | 533103 |
| 2022-02-01 | -69.71 | $13.89 | 825013 |
| 2022-01-31 | -64.60 | $14.03 | 796200 |
| 2022-01-28 | -78.10 | $13.66 | 663400 |
| 2022-01-27 | -96.51 | $13.31 | 364800 |
| 2022-01-26 | -89.15 | $13.50 | 380800 |
| 2022-01-25 | -81.78 | $13.69 | 307313 |
| 2022-01-24 | -82.95 | $13.66 | 417432 |
| 2022-01-21 | -96.02 | $13.63 | 633011 |
| 2022-01-20 | -100.00 | $13.65 | 555200 |
| 2022-01-19 | -98.79 | $14.17 | 368700 |
| 2022-01-18 | -81.62 | $14.29 | 843400 |
| 2022-01-14 | -82.16 | $14.28 | 392841 |
| 2022-01-13 | -80.54 | $14.31 | 412606 |
| 2022-01-12 | -83.24 | $14.26 | 465600 |
| 2022-01-11 | -81.08 | $14.30 | 450814 |
| 2022-01-10 | -70.81 | $14.49 | 1.1M |
| 2022-01-07 | -44.86 | $14.97 | 2.7M |
| 2022-01-06 | -11.89 | $15.58 | 376000 |
| 2022-01-05 | -22.70 | $15.38 | 287117 |
| 2022-01-04 | -4.32 | $15.72 | 409500 |
| 2022-01-03 | -2.63 | $15.43 | 862066 |
| 2021-12-31 | -9.29 | $15.22 | 150732 |
| 2021-12-30 | -10.67 | $15.19 | 695200 |
| 2021-12-29 | -11.69 | $15.17 | 229831 |
| 2021-12-28 | -16.88 | $15.09 | 213400 |
| 2021-12-27 | -1.30 | $15.33 | 250117 |
| 2021-12-23 | -13.07 | $15.14 | 256614 |
| 2021-12-22 | -2.08 | $15.22 | 803500 |
| 2021-12-21 | -18.66 | $14.90 | 706223 |
| 2021-12-20 | -49.25 | $14.49 | 416102 |
| 2021-12-17 | -55.97 | $14.40 | 2.4M |
| 2021-12-16 | -38.06 | $14.64 | 609316 |
| 2021-12-15 | -31.34 | $14.73 | 552100 |
| 2021-12-14 | -40.30 | $14.61 | 637103 |
| 2021-12-13 | -13.43 | $14.97 | 348702 |
| 2021-12-10 | -32.89 | $14.83 | 188310 |
| 2021-12-09 | -33.76 | $14.85 | 220717 |
| 2021-12-08 | -22.42 | $15.09 | 193800 |
| 2021-12-07 | -31.52 | $14.94 | 306738 |
| 2021-12-06 | -46.45 | $14.79 | 265849 |
| 2021-12-03 | -77.60 | $14.22 | 279551 |
| 2021-12-02 | -75.41 | $14.26 | 274400 |
| 2021-12-01 | -99.45 | $13.82 | 258101 |
| 2021-11-30 | -92.86 | $13.95 | 364000 |
| 2021-11-29 | -68.69 | $14.28 | 272000 |
| 2021-11-26 | -63.82 | $14.37 | 225200 |
| 2021-11-24 | -30.52 | $14.99 | 169513 |
| 2021-11-23 | -42.52 | $14.73 | 198318 |
| 2021-11-22 | -33.33 | $14.81 | 219400 |
| 2021-11-19 | -33.10 | $14.70 | 165800 |
| 2021-11-18 | -29.58 | $14.80 | 196200 |
| 2021-11-17 | -35.56 | $14.63 | 218700 |
| 2021-11-16 | -34.51 | $14.66 | 220300 |
| 2021-11-15 | -22.89 | $14.99 | 178700 |
| 2021-11-12 | -26.76 | $14.88 | 285900 |
| 2021-11-11 | -10.21 | $15.35 | 110049 |
| 2021-11-10 | -9.15 | $15.38 | 177900 |
| 2021-11-09 | -14.08 | $15.24 | 172718 |
| 2021-11-08 | -12.32 | $15.29 | 272500 |
| 2021-11-05 | -2.83 | $15.55 | 318900 |
| 2021-11-04 | -8.90 | $14.95 | 551715 |
| 2021-11-03 | -8.05 | $14.97 | 424100 |
| 2021-11-02 | -4.97 | $14.52 | 279000 |
| 2021-11-01 | -4.55 | $14.06 | 364200 |
| 2021-10-29 | -22.22 | $13.71 | 352018 |
| 2021-10-28 | -23.08 | $13.70 | 172000 |
| 2021-10-27 | -40.17 | $13.50 | 292900 |
| 2021-10-26 | -48.72 | $13.40 | 485200 |
| 2021-10-25 | -69.23 | $13.16 | 396400 |
| 2021-10-22 | -67.39 | $13.35 | 214343 |
| 2021-10-21 | -67.39 | $13.35 | 125814 |
| 2021-10-20 | -51.09 | $13.50 | 184245 |
| 2021-10-19 | -59.78 | $13.42 | 138328 |
| 2021-10-18 | -36.96 | $13.63 | 198500 |
| 2021-10-15 | -36.79 | $13.58 | 192700 |
| 2021-10-14 | -9.20 | $13.70 | 158500 |
| 2021-10-13 | -14.94 | $13.65 | 134900 |
| 2021-10-12 | -9.20 | $13.70 | 144300 |
| 2021-10-11 | -36.78 | $13.46 | 169500 |
| 2021-10-08 | -27.59 | $13.54 | 102200 |
| 2021-10-07 | -24.14 | $13.57 | 196221 |
| 2021-10-06 | -42.53 | $13.41 | 218241 |
| 2021-10-05 | -42.53 | $13.41 | 280200 |
| 2021-10-04 | -4.60 | $13.74 | 194200 |
| 2021-10-01 | -22.22 | $13.54 | 233200 |
| 2021-09-30 | -43.21 | $13.37 | 183700 |
| 2021-09-29 | -25.93 | $13.51 | 101800 |
| 2021-09-28 | -39.51 | $13.40 | 193526 |
| 2021-09-27 | -23.46 | $13.53 | 215300 |
| 2021-09-24 | -31.65 | $13.45 | 178400 |
| 2021-09-23 | -22.78 | $13.52 | 140000 |
| 2021-09-22 | -18.99 | $13.55 | 249100 |
| 2021-09-21 | -63.29 | $13.20 | 157900 |
| 2021-09-20 | -68.35 | $13.16 | 336900 |
| 2021-09-17 | -51.00 | $13.19 | 678822 |
| 2021-09-16 | -46.00 | $13.24 | 174447 |
| 2021-09-15 | -43.00 | $13.27 | 260100 |
| 2021-09-14 | -58.00 | $13.12 | 149900 |
| 2021-09-13 | -55.00 | $13.15 | 192500 |
| 2021-09-10 | -72.00 | $12.98 | 107827 |
| 2021-09-09 | -48.00 | $13.22 | 137300 |
| 2021-09-08 | -16.00 | $13.54 | 124316 |
| 2021-09-07 | -14.00 | $13.56 | 111131 |
| 2021-09-03 | -2.06 | $13.65 | 173400 |
| 2021-09-02 | -11.11 | $13.50 | 180602 |
| 2021-09-01 | -16.47 | $13.41 | 249800 |
| 2021-08-31 | -8.75 | $13.43 | 308100 |
| 2021-08-30 | -16.25 | $13.37 | 123100 |
| 2021-08-27 | -15.00 | $13.38 | 210800 |
| 2021-08-26 | -62.50 | $13.00 | 136200 |
| 2021-08-25 | -53.75 | $13.07 | 153700 |
| 2021-08-24 | -63.75 | $12.99 | 133600 |
| 2021-08-23 | -53.75 | $13.07 | 114300 |
| 2021-08-20 | -58.75 | $13.03 | 148700 |
| 2021-08-19 | -82.50 | $12.84 | 137500 |
| 2021-08-18 | -66.67 | $12.98 | 180417 |
| 2021-08-17 | -72.15 | $12.94 | 195048 |
| 2021-08-16 | -45.57 | $13.15 | 197336 |
| 2021-08-13 | -1.16 | $13.50 | 200400 |
| 2021-08-12 | -46.81 | $13.15 | 206927 |
| 2021-08-11 | -44.68 | $13.17 | 114500 |
| 2021-08-10 | -57.45 | $13.05 | 144411 |
| 2021-08-09 | -58.95 | $13.04 | 86444 |
| 2021-08-06 | -46.08 | $13.20 | 176605 |
| 2021-08-05 | -52.94 | $13.13 | 174111 |
| 2021-08-04 | -87.25 | $12.78 | 209142 |
| 2021-08-03 | -69.77 | $13.04 | 256900 |
| 2021-08-02 | -79.07 | $12.92 | 184036 |
| 2021-07-30 | -72.87 | $13.00 | 248100 |
| 2021-07-29 | -60.47 | $13.16 | 284800 |
| 2021-07-28 | -68.99 | $13.05 | 163246 |
| 2021-07-27 | -53.49 | $13.25 | 199209 |
| 2021-07-26 | -50.39 | $13.29 | 120609 |
| 2021-07-23 | -63.64 | $13.17 | 103842 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
18.44
2026-07-02
Close Price
$7.11
Vol: 745762Average Directional Index - Detailed Analysis
Minimum
6.58
Average
21.21
Maximum
50.05
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-02 | 18.44 | $7.11 | 745762 |
| 2026-07-01 | 18.28 | $6.99 | 860273 |
| 2026-06-30 | 18.16 | $7.08 | 823237 |
| 2026-06-29 | 17.81 | $7.18 | 839765 |
| 2026-06-26 | 17.39 | $7.12 | 1.7M |
| 2026-06-25 | 17.14 | $6.94 | 983570 |
| 2026-06-24 | 17.44 | $6.80 | 864336 |
| 2026-06-23 | 18.24 | $6.81 | 1.2M |
| 2026-06-22 | 18.73 | $6.75 | 837629 |
| 2026-06-18 | 19.32 | $6.67 | 1.4M |
| 2026-06-17 | 20.33 | $6.60 | 982399 |
| 2026-06-16 | 21.40 | $6.74 | 747139 |
| 2026-06-15 | 22.02 | $6.79 | 755373 |
| 2026-06-12 | 22.36 | $6.88 | 570856 |
| 2026-06-11 | 22.43 | $6.85 | 712960 |
| 2026-06-10 | 22.45 | $6.85 | 962916 |
| 2026-06-09 | 22.39 | $6.85 | 827357 |
| 2026-06-08 | 22.32 | $6.77 | 556971 |
| 2026-06-05 | 22.55 | $6.72 | 529048 |
| 2026-06-04 | 22.80 | $6.78 | 628477 |
| 2026-06-03 | 22.95 | $6.69 | 1.0M |
| 2026-06-02 | 23.40 | $6.76 | 687446 |
| 2026-06-01 | 23.35 | $6.80 | 1.4M |
| 2026-05-29 | 23.29 | $6.81 | 3.4M |
| 2026-05-28 | 23.41 | $6.82 | 877082 |
| 2026-05-27 | 23.17 | $6.83 | 1.4M |
| 2026-05-26 | 22.87 | $6.91 | 976246 |
| 2026-05-22 | 21.95 | $6.92 | 1.1M |
| 2026-05-21 | 21.00 | $6.86 | 1.4M |
| 2026-05-20 | 20.03 | $6.80 | 948204 |
| 2026-05-19 | 19.29 | $6.60 | 1.3M |
| 2026-05-18 | 18.74 | $6.62 | 1.0M |
| 2026-05-15 | 18.25 | $6.49 | 1.0M |
| 2026-05-14 | 17.92 | $6.55 | 1.1M |
| 2026-05-13 | 17.25 | $6.43 | 1.0M |
| 2026-05-12 | 17.04 | $6.50 | 1.1M |
| 2026-05-11 | 16.54 | $6.48 | 848548 |
| 2026-05-08 | 16.34 | $6.37 | 646359 |
| 2026-05-07 | 16.31 | $6.40 | 618205 |
| 2026-05-06 | 16.13 | $6.47 | 698726 |
| 2026-05-05 | 15.94 | $6.44 | 1.3M |
| 2026-05-04 | 15.84 | $5.98 | 658564 |
| 2026-05-01 | 16.66 | $6.08 | 634376 |
| 2026-04-30 | 17.05 | $6.09 | 855837 |
| 2026-04-29 | 17.55 | $6.02 | 684763 |
| 2026-04-28 | 17.90 | $6.19 | 751365 |
| 2026-04-27 | 18.07 | $6.07 | 493228 |
| 2026-04-24 | 18.48 | $6.04 | 646815 |
| 2026-04-23 | 19.16 | $6.00 | 512447 |
| 2026-04-22 | 19.94 | $6.02 | 594606 |
| 2026-04-21 | 20.55 | $6.03 | 667822 |
| 2026-04-20 | 21.10 | $6.14 | 965941 |
| 2026-04-17 | 21.58 | $6.05 | 782730 |
| 2026-04-16 | 22.21 | $5.95 | 452944 |
| 2026-04-15 | 23.09 | $5.87 | 618271 |
| 2026-04-14 | 24.29 | $5.78 | 582854 |
| 2026-04-13 | 25.17 | $5.68 | 650533 |
| 2026-04-10 | 25.77 | $5.65 | 774940 |
| 2026-04-09 | 26.53 | $5.68 | 850486 |
| 2026-04-08 | 27.23 | $5.67 | 678563 |
| 2026-04-07 | 27.94 | $5.54 | 694589 |
| 2026-04-06 | 28.48 | $5.59 | 681716 |
| 2026-04-02 | 29.17 | $5.67 | 1.9M |
| 2026-04-01 | 29.72 | $5.40 | 804507 |
| 2026-03-31 | 29.78 | $5.50 | 1.5M |
| 2026-03-30 | 29.83 | $5.27 | 1.0M |
| 2026-03-27 | 29.19 | $5.15 | 1.3M |
| 2026-03-26 | 28.47 | $5.33 | 1.5M |
| 2026-03-25 | 27.97 | $5.49 | 2.6M |
| 2026-03-24 | 27.70 | $5.61 | 1.9M |
| 2026-03-23 | 27.53 | $5.61 | 2.6M |
| 2026-03-20 | 27.36 | $5.71 | 16.7M |
| 2026-03-19 | 27.63 | $6.02 | 2.3M |
| 2026-03-18 | 28.04 | $5.89 | 1.9M |
| 2026-03-17 | 27.97 | $5.69 | 1.1M |
| 2026-03-16 | 27.13 | $5.63 | 1.4M |
| 2026-03-13 | 26.13 | $5.47 | 1.9M |
| 2026-03-12 | 25.09 | $5.71 | 1.4M |
| 2026-03-11 | 24.16 | $5.72 | 1.9M |
| 2026-03-10 | 23.26 | $5.85 | 1.6M |
| 2026-03-09 | 22.56 | $5.94 | 2.7M |
| 2026-03-06 | 21.81 | $6.22 | 825254 |
| 2026-03-05 | 21.87 | $6.41 | 943522 |
| 2026-03-04 | 22.27 | $6.36 | 1.1M |
| 2026-03-03 | 22.59 | $6.21 | 1.2M |
| 2026-03-02 | 22.55 | $6.28 | 746938 |
| 2026-02-27 | 22.69 | $6.25 | 1.8M |
| 2026-02-26 | 22.53 | $6.22 | 1.8M |
| 2026-02-25 | 22.22 | $5.95 | 2.1M |
| 2026-02-24 | 21.19 | $5.94 | 2.6M |
| 2026-02-23 | 19.89 | $5.96 | 2.2M |
| 2026-02-20 | 18.66 | $6.11 | 3.4M |
| 2026-02-19 | 17.53 | $6.15 | 2.3M |
| 2026-02-18 | 16.43 | $6.16 | 3.1M |
| 2026-02-17 | 15.35 | $6.34 | 4.7M |
| 2026-02-13 | 14.33 | $6.89 | 454426 |
| 2026-02-12 | 14.67 | $6.83 | 785325 |
| 2026-02-11 | 15.02 | $6.96 | 741400 |
| 2026-02-10 | 15.40 | $7.20 | 631661 |
| 2026-02-09 | 14.71 | $7.25 | 506431 |
| 2026-02-06 | 14.19 | $7.18 | 810800 |
| 2026-02-05 | 13.71 | $7.06 | 685300 |
| 2026-02-04 | 13.59 | $7.03 | 678623 |
| 2026-02-03 | 13.76 | $6.85 | 858500 |
| 2026-02-02 | 14.21 | $6.91 | 893228 |
| 2026-01-30 | 14.46 | $6.97 | 980370 |
| 2026-01-29 | 14.73 | $6.91 | 999300 |
| 2026-01-28 | 15.11 | $6.80 | 896654 |
| 2026-01-27 | 15.66 | $6.85 | 1.1M |
| 2026-01-26 | 16.20 | $6.87 | 1.0M |
| 2026-01-23 | 16.83 | $6.89 | 445103 |
| 2026-01-22 | 17.12 | $6.95 | 456610 |
| 2026-01-21 | 17.06 | $7.00 | 576962 |
| 2026-01-20 | 17.29 | $6.85 | 734930 |
| 2026-01-16 | 17.77 | $7.06 | 678224 |
| 2026-01-15 | 16.90 | $7.05 | 910600 |
| 2026-01-14 | 15.97 | $7.04 | 535823 |
| 2026-01-13 | 15.26 | $6.88 | 469300 |
| 2026-01-12 | 14.87 | $6.93 | 530347 |
| 2026-01-09 | 14.47 | $6.85 | 556781 |
| 2026-01-08 | 14.50 | $6.79 | 588823 |
| 2026-01-07 | 14.60 | $6.63 | 593903 |
| 2026-01-06 | 15.10 | $6.69 | 692715 |
| 2026-01-05 | 15.79 | $6.61 | 544936 |
| 2026-01-02 | 16.60 | $6.64 | 742309 |
| 2025-12-31 | 17.46 | $6.62 | 1.4M |
| 2025-12-30 | 18.24 | $6.70 | 1.0M |
| 2025-12-29 | 18.41 | $6.69 | 1.0M |
| 2025-12-26 | 18.74 | $6.61 | 537100 |
| 2025-12-24 | 19.45 | $6.58 | 491607 |
| 2025-12-23 | 20.32 | $6.58 | 783219 |
| 2025-12-22 | 21.19 | $6.63 | 996924 |
| 2025-12-19 | 21.82 | $6.75 | 1.8M |
| 2025-12-18 | 21.95 | $6.88 | 611300 |
| 2025-12-17 | 21.43 | $6.98 | 968218 |
| 2025-12-16 | 20.42 | $7.04 | 673135 |
| 2025-12-15 | 19.54 | $6.98 | 713215 |
| 2025-12-12 | 18.73 | $6.94 | 616546 |
| 2025-12-11 | 17.95 | $6.87 | 900900 |
| 2025-12-10 | 17.13 | $6.90 | 953100 |
| 2025-12-09 | 16.34 | $6.76 | 1.3M |
| 2025-12-08 | 15.78 | $6.67 | 1.8M |
| 2025-12-05 | 15.74 | $6.46 | 513100 |
| 2025-12-04 | 16.36 | $6.49 | 1.2M |
| 2025-12-03 | 16.96 | $6.54 | 1.3M |
| 2025-12-02 | 17.41 | $6.56 | 1.3M |
| 2025-12-01 | 17.61 | $6.66 | 1.7M |
| 2025-11-28 | 17.81 | $6.57 | 622600 |
| 2025-11-26 | 18.32 | $6.46 | 1.1M |
| 2025-11-25 | 19.03 | $6.41 | 1.5M |
| 2025-11-24 | 19.90 | $6.19 | 1.2M |
| 2025-11-21 | 20.01 | $6.27 | 991200 |
| 2025-11-20 | 20.13 | $6.03 | 931448 |
| 2025-11-19 | 19.42 | $6.03 | 649621 |
| 2025-11-18 | 18.67 | $6.18 | 757653 |
| 2025-11-17 | 17.97 | $6.14 | 874990 |
| 2025-11-14 | 17.45 | $6.25 | 883637 |
| 2025-11-13 | 16.98 | $6.28 | 897800 |
| 2025-11-12 | 16.75 | $6.23 | 711600 |
| 2025-11-11 | 16.53 | $6.43 | 974766 |
| 2025-11-10 | 16.46 | $6.23 | 865010 |
| 2025-11-07 | 16.25 | $6.37 | 931035 |
| 2025-11-06 | 15.85 | $6.22 | 834141 |
| 2025-11-05 | 15.50 | $6.48 | 632500 |
| 2025-11-04 | 15.71 | $6.42 | 1.2M |
| 2025-11-03 | 15.92 | $6.48 | 1.4M |
| 2025-10-31 | 15.20 | $6.54 | 715910 |
| 2025-10-30 | 14.51 | $6.45 | 690000 |
| 2025-10-29 | 13.67 | $6.45 | 1.6M |
| 2025-10-28 | 13.04 | $6.69 | 624800 |
| 2025-10-27 | 12.92 | $6.75 | 412414 |
| 2025-10-24 | 13.18 | $6.78 | 439900 |
| 2025-10-23 | 13.30 | $6.76 | 465465 |
| 2025-10-22 | 13.44 | $6.80 | 542018 |
| 2025-10-21 | 13.65 | $6.78 | 694223 |
| 2025-10-20 | 13.87 | $6.75 | 531001 |
| 2025-10-17 | 13.98 | $6.61 | 627361 |
| 2025-10-16 | 13.60 | $6.61 | 779300 |
| 2025-10-15 | 13.37 | $6.71 | 546640 |
| 2025-10-14 | 13.37 | $6.72 | 924100 |
| 2025-10-13 | 13.25 | $6.73 | 565313 |
| 2025-10-10 | 13.00 | $6.59 | 668265 |
| 2025-10-09 | 12.66 | $6.69 | 440542 |
| 2025-10-08 | 12.55 | $6.75 | 410200 |
| 2025-10-07 | 12.58 | $6.77 | 622002 |
| 2025-10-06 | 12.69 | $6.84 | 828300 |
| 2025-10-03 | 13.07 | $6.98 | 465612 |
| 2025-10-02 | 13.60 | $7.03 | 587026 |
| 2025-10-01 | 14.14 | $6.99 | 758707 |
| 2025-09-30 | 14.84 | $7.01 | 949030 |
| 2025-09-29 | 15.44 | $6.84 | 701500 |
| 2025-09-26 | 15.60 | $6.81 | 574700 |
| 2025-09-25 | 15.65 | $6.80 | 486824 |
| 2025-09-24 | 15.71 | $6.94 | 594907 |
| 2025-09-23 | 16.18 | $7.23 | 595310 |
| 2025-09-22 | 16.42 | $7.26 | 551252 |
| 2025-09-19 | 16.67 | $7.37 | 1.1M |
| 2025-09-18 | 16.42 | $7.56 | 420600 |
| 2025-09-17 | 15.53 | $7.49 | 582900 |
| 2025-09-16 | 14.59 | $7.47 | 507697 |
| 2025-09-15 | 14.03 | $7.39 | 458235 |
| 2025-09-12 | 13.66 | $7.43 | 362700 |
| 2025-09-11 | 13.19 | $7.43 | 469000 |
| 2025-09-10 | 12.72 | $7.19 | 368406 |
| 2025-09-09 | 12.94 | $7.24 | 501427 |
| 2025-09-08 | 12.92 | $7.32 | 836338 |
| 2025-09-05 | 12.91 | $7.30 | 501755 |
| 2025-09-04 | 12.47 | $7.25 | 478847 |
| 2025-09-03 | 12.44 | $7.11 | 362725 |
| 2025-09-02 | 12.75 | $7.11 | 458000 |
| 2025-08-29 | 13.00 | $7.28 | 487635 |
| 2025-08-28 | 12.66 | $7.24 | 668138 |
| 2025-08-27 | 12.32 | $7.20 | 527337 |
| 2025-08-26 | 12.19 | $7.09 | 509687 |
| 2025-08-25 | 11.74 | $7.11 | 546862 |
| 2025-08-22 | 11.33 | $7.13 | 752000 |
| 2025-08-21 | 10.89 | $6.94 | 420039 |
| 2025-08-20 | 11.12 | $6.92 | 446933 |
| 2025-08-19 | 11.19 | $7.09 | 327500 |
| 2025-08-18 | 10.71 | $7.02 | 365400 |
| 2025-08-15 | 10.42 | $7.04 | 650215 |
| 2025-08-14 | 9.99 | $7.17 | 528357 |
| 2025-08-13 | 9.26 | $7.22 | 651400 |
| 2025-08-12 | 8.41 | $7.15 | 548301 |
| 2025-08-11 | 7.85 | $6.95 | 766100 |
| 2025-08-08 | 7.73 | $6.95 | 1.0M |
| 2025-08-07 | 7.49 | $6.93 | 932798 |
| 2025-08-06 | 7.36 | $6.80 | 849110 |
| 2025-08-05 | 7.57 | $6.75 | 933470 |
| 2025-08-04 | 7.79 | $6.77 | 1.1M |
| 2025-08-01 | 7.24 | $6.69 | 754016 |
| 2025-07-31 | 6.66 | $6.83 | 798346 |
| 2025-07-30 | 6.58 | $6.91 | 650529 |
| 2025-07-29 | 6.76 | $7.10 | 640332 |
| 2025-07-28 | 6.90 | $6.95 | 628549 |
| 2025-07-25 | 7.14 | $7.04 | 539549 |
| 2025-07-24 | 7.51 | $7.08 | 509467 |
| 2025-07-23 | 7.59 | $7.09 | 592900 |
| 2025-07-22 | 7.64 | $7.16 | 632114 |
| 2025-07-21 | 7.68 | $7.02 | 601200 |
| 2025-07-18 | 7.73 | $7.08 | 543715 |
| 2025-07-17 | 8.07 | $7.09 | 1.1M |
| 2025-07-16 | 8.42 | $7.09 | 875400 |
| 2025-07-15 | 8.73 | $6.93 | 625400 |
| 2025-07-14 | 9.02 | $7.09 | 524348 |
| 2025-07-11 | 9.40 | $7.06 | 571700 |
| 2025-07-10 | 9.87 | $7.04 | 521522 |
| 2025-07-09 | 10.13 | $7.01 | 720370 |
| 2025-07-08 | 10.59 | $6.98 | 715650 |
| 2025-07-07 | 11.11 | $6.91 | 842000 |
| 2025-07-03 | 11.62 | $7.15 | 1.1M |
| 2025-07-02 | 11.90 | $7.09 | 1.1M |
| 2025-07-01 | 12.37 | $7.04 | 1.9M |
| 2025-06-30 | 12.87 | $6.87 | 964200 |
| 2025-06-27 | 13.18 | $7.01 | 1.4M |
| 2025-06-26 | 13.69 | $6.96 | 1.0M |
| 2025-06-25 | 13.91 | $6.86 | 860300 |
| 2025-06-24 | 14.14 | $7.08 | 1.1M |
| 2025-06-23 | 14.76 | $7.16 | 737092 |
| 2025-06-20 | 15.41 | $7.02 | 6.0M |
| 2025-06-18 | 16.17 | $6.94 | 874217 |
| 2025-06-17 | 16.30 | $6.79 | 827824 |
| 2025-06-16 | 16.18 | $6.92 | 879743 |
| 2025-06-13 | 16.29 | $6.86 | 796500 |
| 2025-06-12 | 16.40 | $7.02 | 681055 |
| 2025-06-11 | 16.85 | $7.05 | 821100 |
| 2025-06-10 | 17.56 | $7.05 | 705056 |
| 2025-06-09 | 18.30 | $7.04 | 1.1M |
| 2025-06-06 | 18.86 | $7.07 | 747399 |
| 2025-06-05 | 19.79 | $6.95 | 947319 |
| 2025-06-04 | 20.37 | $7.00 | 980532 |
| 2025-06-03 | 20.97 | $6.99 | 560319 |
| 2025-06-02 | 21.63 | $6.97 | 812115 |
| 2025-05-30 | 22.12 | $6.96 | 889100 |
| 2025-05-29 | 22.61 | $6.99 | 586000 |
| 2025-05-28 | 23.30 | $7.10 | 490831 |
| 2025-05-27 | 24.28 | $7.18 | 623600 |
| 2025-05-23 | 25.32 | $6.96 | 1.4M |
| 2025-05-22 | 25.96 | $6.83 | 692426 |
| 2025-05-21 | 26.23 | $6.82 | 1.2M |
| 2025-05-20 | 26.66 | $7.27 | 576450 |
| 2025-05-19 | 28.01 | $7.32 | 596722 |
| 2025-05-16 | 29.43 | $7.39 | 866031 |
| 2025-05-15 | 30.84 | $7.31 | 759973 |
| 2025-05-14 | 32.36 | $7.22 | 1.8M |
| 2025-05-13 | 33.87 | $7.22 | 1.5M |
| 2025-05-12 | 35.42 | $7.17 | 1.5M |
| 2025-05-09 | 37.05 | $6.89 | 743635 |
| 2025-05-08 | 37.65 | $6.81 | 1.2M |
| 2025-05-07 | 38.28 | $6.89 | 793600 |
| 2025-05-06 | 39.30 | $6.93 | 852713 |
| 2025-05-05 | 40.28 | $6.89 | 538209 |
| 2025-05-02 | 41.07 | $6.92 | 711833 |
| 2025-05-01 | 41.91 | $6.78 | 516800 |
| 2025-04-30 | 42.52 | $6.77 | 869041 |
| 2025-04-29 | 43.10 | $6.85 | 1.1M |
| 2025-04-28 | 43.91 | $6.82 | 669741 |
| 2025-04-25 | 44.42 | $6.72 | 456294 |
| 2025-04-24 | 44.81 | $6.78 | 891004 |
| 2025-04-23 | 45.41 | $6.80 | 713300 |
| 2025-04-22 | 46.11 | $6.94 | 604000 |
| 2025-04-21 | 46.43 | $6.76 | 1.2M |
| 2025-04-17 | 46.24 | $6.82 | 887263 |
| 2025-04-16 | 46.04 | $6.56 | 2.6M |
| 2025-04-15 | 45.83 | $6.90 | 834600 |
| 2025-04-14 | 45.90 | $6.90 | 1.3M |
| 2025-04-11 | 45.92 | $6.72 | 1.3M |
| 2025-04-10 | 45.34 | $6.52 | 1.1M |
| 2025-04-09 | 44.54 | $6.76 | 2.2M |
| 2025-04-08 | 43.70 | $6.37 | 1.1M |
| 2025-04-07 | 43.01 | $6.57 | 1.9M |
| 2025-04-04 | 42.30 | $6.85 | 2.3M |
| 2025-04-03 | 41.68 | $6.92 | 1.8M |
| 2025-04-02 | 41.29 | $7.36 | 1.0M |
| 2025-04-01 | 41.52 | $7.42 | 1.1M |
| 2025-03-31 | 41.76 | $7.51 | 939590 |
| 2025-03-28 | 41.78 | $7.50 | 1.1M |
| 2025-03-27 | 41.82 | $7.52 | 1.7M |
| 2025-03-26 | 42.01 | $7.55 | 968900 |
| 2025-03-25 | 41.87 | $7.75 | 1.1M |
| 2025-03-24 | 41.93 | $7.90 | 1.0M |
| 2025-03-21 | 42.13 | $7.69 | 1.7M |
| 2025-03-20 | 41.72 | $7.78 | 1.1M |
| 2025-03-19 | 41.35 | $7.82 | 2.6M |
| 2025-03-18 | 40.97 | $7.66 | 2.1M |
| 2025-03-17 | 40.42 | $7.65 | 2.2M |
| 2025-03-14 | 39.37 | $7.59 | 1.6M |
| 2025-03-13 | 38.34 | $7.69 | 2.6M |
| 2025-03-12 | 37.29 | $8.70 | 921255 |
| 2025-03-11 | 37.23 | $8.73 | 810879 |
| 2025-03-10 | 37.42 | $8.90 | 886757 |
| 2025-03-07 | 37.93 | $9.06 | 895458 |
| 2025-03-06 | 37.92 | $8.85 | 794700 |
| 2025-03-05 | 37.36 | $8.90 | 715806 |
| 2025-03-04 | 36.94 | $8.96 | 711600 |
| 2025-03-03 | 36.73 | $9.11 | 625011 |
| 2025-02-28 | 36.79 | $9.18 | 814619 |
| 2025-02-27 | 36.52 | $9.16 | 501300 |
| 2025-02-26 | 36.23 | $9.14 | 605700 |
| 2025-02-25 | 35.60 | $9.04 | 624723 |
| 2025-02-24 | 34.76 | $8.91 | 993900 |
| 2025-02-21 | 33.84 | $8.92 | 1.3M |
| 2025-02-20 | 32.88 | $9.02 | 1.6M |
| 2025-02-19 | 32.06 | $9.17 | 972746 |
| 2025-02-18 | 31.48 | $9.37 | 1.1M |
| 2025-02-14 | 31.21 | $9.48 | 550174 |
| 2025-02-13 | 31.20 | $9.63 | 465625 |
| 2025-02-12 | 31.47 | $9.59 | 394116 |
| 2025-02-11 | 31.45 | $9.65 | 439900 |
| 2025-02-10 | 31.65 | $9.66 | 667900 |
| 2025-02-07 | 31.79 | $9.57 | 418600 |
| 2025-02-06 | 31.75 | $9.63 | 537500 |
| 2025-02-05 | 31.78 | $9.64 | 409414 |
| 2025-02-04 | 32.01 | $9.68 | 481337 |
| 2025-02-03 | 32.11 | $9.66 | 580824 |
| 2025-01-31 | 32.22 | $9.78 | 968014 |
| 2025-01-30 | 32.53 | $9.69 | 504000 |
| 2025-01-29 | 32.64 | $9.58 | 576242 |
| 2025-01-28 | 32.75 | $9.67 | 726000 |
| 2025-01-27 | 33.10 | $10.04 | 666802 |
| 2025-01-24 | 34.09 | $9.85 | 671217 |
| 2025-01-23 | 34.30 | $9.84 | 545600 |
| 2025-01-22 | 34.02 | $9.71 | 523000 |
| 2025-01-21 | 33.76 | $9.95 | 533846 |
| 2025-01-17 | 33.65 | $9.76 | 536500 |
| 2025-01-16 | 33.16 | $9.81 | 633000 |
| 2025-01-15 | 32.57 | $9.67 | 1.1M |
| 2025-01-14 | 31.24 | $9.36 | 1.2M |
| 2025-01-13 | 29.81 | $9.74 | 592313 |
| 2025-01-10 | 28.63 | $9.70 | 547300 |
| 2025-01-08 | 27.43 | $9.82 | 555900 |
| 2025-01-07 | 26.40 | $9.91 | 745100 |
| 2025-01-06 | 25.45 | $9.95 | 628425 |
| 2025-01-03 | 24.69 | $10.20 | 648100 |
| 2025-01-02 | 24.01 | $10.08 | 410135 |
| 2024-12-31 | 23.30 | $10.23 | 767704 |
| 2024-12-30 | 22.66 | $10.08 | 800600 |
| 2024-12-27 | 21.35 | $10.06 | 997200 |
| 2024-12-26 | 20.13 | $10.11 | 1.5M |
| 2024-12-24 | 18.85 | $10.37 | 309824 |
| 2024-12-23 | 17.86 | $10.23 | 875149 |
| 2024-12-20 | 16.49 | $10.25 | 6.0M |
| 2024-12-19 | 15.05 | $10.27 | 993808 |
| 2024-12-18 | 13.76 | $10.29 | 963834 |
| 2024-12-17 | 12.46 | $10.83 | 2.1M |
| 2024-12-16 | 12.25 | $10.99 | 688102 |
| 2024-12-13 | 12.13 | $10.92 | 421710 |
| 2024-12-12 | 11.53 | $10.88 | 762265 |
| 2024-12-11 | 10.68 | $10.85 | 518900 |
| 2024-12-10 | 10.33 | $10.97 | 571500 |
| 2024-12-09 | 9.87 | $10.89 | 733900 |
| 2024-12-06 | 9.82 | $10.87 | 589199 |
| 2024-12-05 | 9.64 | $10.92 | 419879 |
| 2024-12-04 | 9.71 | $11.00 | 502818 |
| 2024-12-03 | 9.91 | $10.98 | 466544 |
| 2024-12-02 | 10.18 | $11.08 | 648600 |
| 2024-11-29 | 10.37 | $11.05 | 454000 |
| 2024-11-27 | 10.81 | $11.09 | 471913 |
| 2024-11-26 | 11.34 | $11.15 | 534400 |
| 2024-11-25 | 11.77 | $11.00 | 852000 |
| 2024-11-22 | 12.29 | $11.07 | 613638 |
| 2024-11-21 | 12.57 | $10.89 | 575400 |
| 2024-11-20 | 12.48 | $10.94 | 505420 |
| 2024-11-19 | 12.52 | $11.04 | 579500 |
| 2024-11-18 | 12.62 | $11.07 | 580515 |
| 2024-11-15 | 12.86 | $10.98 | 618700 |
| 2024-11-14 | 12.68 | $10.87 | 382000 |
| 2024-11-13 | 12.49 | $11.02 | 444200 |
| 2024-11-12 | 12.73 | $11.00 | 572948 |
| 2024-11-11 | 12.97 | $11.08 | 564935 |
| 2024-11-08 | 13.47 | $11.20 | 554737 |
| 2024-11-07 | 14.12 | $11.13 | 462120 |
| 2024-11-06 | 14.81 | $11.25 | 816429 |
| 2024-11-05 | 15.54 | $11.07 | 596700 |
| 2024-11-04 | 15.92 | $10.91 | 609312 |
| 2024-11-01 | 15.66 | $10.75 | 485157 |
| 2024-10-31 | 15.40 | $10.83 | 567800 |
| 2024-10-30 | 15.36 | $10.95 | 376500 |
| 2024-10-29 | 15.52 | $10.92 | 456500 |
| 2024-10-28 | 15.44 | $11.04 | 534900 |
| 2024-10-25 | 15.86 | $11.02 | 412400 |
| 2024-10-24 | 16.30 | $11.10 | 441624 |
| 2024-10-23 | 16.61 | $11.06 | 426643 |
| 2024-10-22 | 16.80 | $11.00 | 384724 |
| 2024-10-21 | 16.94 | $11.00 | 677200 |
| 2024-10-18 | 17.09 | $11.26 | 478840 |
| 2024-10-17 | 17.76 | $11.17 | 383300 |
| 2024-10-16 | 18.34 | $11.25 | 494500 |
| 2024-10-15 | 19.18 | $11.19 | 745410 |
| 2024-10-14 | 19.77 | $10.86 | 979996 |
| 2024-10-11 | 19.79 | $10.91 | 569900 |
| 2024-10-10 | 19.64 | $10.80 | 572900 |
| 2024-10-09 | 19.11 | $10.79 | 477128 |
| 2024-10-08 | 18.70 | $10.88 | 973142 |
| 2024-10-07 | 18.27 | $10.84 | 688946 |
| 2024-10-04 | 17.63 | $10.84 | 687112 |
| 2024-10-03 | 16.95 | $10.76 | 881564 |
| 2024-10-02 | 15.97 | $10.82 | 918536 |
| 2024-10-01 | 15.03 | $10.93 | 1.3M |
| 2024-09-30 | 14.11 | $10.83 | 2.1M |
| 2024-09-27 | 12.98 | $10.92 | 1.5M |
| 2024-09-26 | 11.87 | $10.80 | 3.9M |
| 2024-09-25 | 10.71 | $11.86 | 359307 |
| 2024-09-24 | 11.14 | $12.21 | 242249 |
| 2024-09-23 | 11.26 | $12.05 | 328500 |
| 2024-09-20 | 11.73 | $11.90 | 1.2M |
| 2024-09-19 | 12.22 | $12.25 | 333264 |
| 2024-09-18 | 12.12 | $12.08 | 541705 |
| 2024-09-17 | 12.08 | $12.05 | 399639 |
| 2024-09-16 | 12.19 | $12.05 | 323600 |
| 2024-09-13 | 12.53 | $11.97 | 382081 |
| 2024-09-12 | 13.07 | $11.86 | 194203 |
| 2024-09-11 | 13.74 | $11.73 | 243300 |
| 2024-09-10 | 13.98 | $11.77 | 350500 |
| 2024-09-09 | 14.69 | $11.79 | 384676 |
| 2024-09-06 | 15.42 | $11.84 | 633200 |
| 2024-09-05 | 16.19 | $11.98 | 472800 |
| 2024-09-04 | 16.42 | $12.06 | 297138 |
| 2024-09-03 | 16.80 | $12.09 | 370837 |
| 2024-08-30 | 16.95 | $12.31 | 437000 |
| 2024-08-29 | 16.73 | $12.25 | 274900 |
| 2024-08-28 | 16.52 | $12.28 | 319300 |
| 2024-08-27 | 15.99 | $12.28 | 281529 |
| 2024-08-26 | 15.67 | $12.26 | 473600 |
| 2024-08-23 | 15.37 | $12.17 | 328112 |
| 2024-08-22 | 15.09 | $11.90 | 282728 |
| 2024-08-21 | 15.35 | $11.89 | 316285 |
| 2024-08-20 | 15.67 | $11.75 | 370500 |
| 2024-08-19 | 16.33 | $11.79 | 417231 |
| 2024-08-16 | 17.02 | $11.54 | 334400 |
| 2024-08-15 | 17.62 | $11.47 | 403200 |
| 2024-08-14 | 18.13 | $11.31 | 393800 |
| 2024-08-13 | 18.20 | $11.23 | 506838 |
| 2024-08-12 | 18.07 | $11.12 | 440099 |
| 2024-08-09 | 17.94 | $11.42 | 343721 |
| 2024-08-08 | 18.32 | $11.42 | 321700 |
| 2024-08-07 | 18.71 | $11.48 | 339334 |
| 2024-08-06 | 19.47 | $11.46 | 281108 |
| 2024-08-05 | 20.44 | $11.27 | 380200 |
| 2024-08-02 | 21.37 | $11.70 | 294428 |
| 2024-08-01 | 21.41 | $11.87 | 383300 |
| 2024-07-31 | 20.93 | $11.88 | 630200 |
| 2024-07-30 | 19.96 | $12.06 | 356000 |
| 2024-07-29 | 19.01 | $12.01 | 330311 |
| 2024-07-26 | 18.13 | $11.87 | 301911 |
| 2024-07-25 | 17.31 | $11.77 | 463706 |
| 2024-07-24 | 16.45 | $11.77 | 561800 |
| 2024-07-23 | 15.47 | $12.00 | 331000 |
| 2024-07-22 | 14.49 | $11.80 | 726400 |
| 2024-07-19 | 13.66 | $11.60 | 525825 |
| 2024-07-18 | 13.06 | $11.61 | 466200 |
| 2024-07-17 | 12.35 | $11.79 | 586400 |
| 2024-07-16 | 11.12 | $11.83 | 345166 |
| 2024-07-15 | 10.08 | $11.57 | 475014 |
| 2024-07-12 | 9.34 | $11.72 | 405818 |
| 2024-07-11 | 8.24 | $11.36 | 483024 |
| 2024-07-10 | 7.81 | $11.05 | 236139 |
| 2024-07-09 | 8.13 | $10.99 | 205400 |
| 2024-07-08 | 8.35 | $11.02 | 200800 |
| 2024-07-05 | 8.78 | $10.94 | 325233 |
| 2024-07-03 | 9.21 | $10.96 | 272500 |
| 2024-07-02 | 9.56 | $11.03 | 486275 |
| 2024-07-01 | 10.03 | $10.97 | 465340 |
| 2024-06-28 | 10.48 | $11.09 | 1.3M |
| 2024-06-27 | 10.98 | $11.00 | 701800 |
| 2024-06-26 | 11.19 | $10.92 | 379129 |
| 2024-06-25 | 11.20 | $10.98 | 329837 |
| 2024-06-24 | 11.76 | $11.08 | 354000 |
| 2024-06-21 | 12.23 | $10.98 | 1.1M |
| 2024-06-20 | 12.75 | $10.97 | 359600 |
| 2024-06-18 | 13.30 | $10.95 | 257427 |
| 2024-06-17 | 13.97 | $11.01 | 353600 |
| 2024-06-14 | 14.69 | $11.04 | 579010 |
| 2024-06-13 | 15.34 | $11.11 | 295932 |
| 2024-06-12 | 15.92 | $11.07 | 551900 |
| 2024-06-11 | 16.50 | $10.93 | 476300 |
| 2024-06-10 | 16.69 | $10.96 | 797300 |
| 2024-06-07 | 16.89 | $10.93 | 622200 |
| 2024-06-06 | 17.37 | $11.14 | 515800 |
| 2024-06-05 | 18.17 | $11.25 | 569636 |
| 2024-06-04 | 18.87 | $11.31 | 542600 |
| 2024-06-03 | 19.43 | $11.34 | 764700 |
| 2024-05-31 | 19.95 | $11.34 | 491416 |
| 2024-05-30 | 20.72 | $11.16 | 384946 |
| 2024-05-29 | 21.65 | $10.93 | 474900 |
| 2024-05-28 | 22.56 | $11.24 | 277059 |
| 2024-05-24 | 23.03 | $11.33 | 267819 |
| 2024-05-23 | 23.66 | $11.28 | 300155 |
| 2024-05-22 | 24.32 | $11.49 | 328700 |
| 2024-05-21 | 24.41 | $11.47 | 266706 |
| 2024-05-20 | 24.51 | $11.41 | 460035 |
| 2024-05-17 | 24.27 | $11.68 | 332500 |
| 2024-05-16 | 23.66 | $11.60 | 431114 |
| 2024-05-15 | 23.02 | $11.70 | 293916 |
| 2024-05-14 | 22.02 | $11.56 | 464127 |
| 2024-05-13 | 21.08 | $11.54 | 348525 |
| 2024-05-10 | 20.17 | $11.48 | 386800 |
| 2024-05-09 | 19.34 | $11.55 | 501814 |
| 2024-05-08 | 18.47 | $10.96 | 280041 |
| 2024-05-07 | 18.36 | $11.00 | 297025 |
| 2024-05-06 | 18.06 | $11.01 | 281500 |
| 2024-05-03 | 17.93 | $10.83 | 449816 |
| 2024-05-02 | 17.85 | $10.73 | 308600 |
| 2024-05-01 | 18.10 | $10.61 | 381836 |
| 2024-04-30 | 18.43 | $10.52 | 234300 |
| 2024-04-29 | 19.11 | $10.64 | 169900 |
| 2024-04-26 | 19.62 | $10.57 | 273835 |
| 2024-04-25 | 20.19 | $10.50 | 362338 |
| 2024-04-24 | 21.12 | $10.54 | 307500 |
| 2024-04-23 | 21.87 | $10.70 | 249207 |
| 2024-04-22 | 22.41 | $10.72 | 341900 |
| 2024-04-19 | 23.25 | $10.50 | 392512 |
| 2024-04-18 | 24.31 | $10.23 | 272645 |
| 2024-04-17 | 24.83 | $10.11 | 328533 |
| 2024-04-16 | 25.25 | $10.07 | 439100 |
| 2024-04-15 | 25.59 | $10.17 | 479800 |
| 2024-04-12 | 26.05 | $10.36 | 266039 |
| 2024-04-11 | 26.95 | $10.51 | 462267 |
| 2024-04-10 | 28.08 | $10.41 | 491714 |
| 2024-04-09 | 29.18 | $10.82 | 669909 |
| 2024-04-08 | 30.58 | $10.54 | 361700 |
| 2024-04-05 | 31.74 | $10.37 | 273500 |
| 2024-04-04 | 32.59 | $10.38 | 514700 |
| 2024-04-03 | 33.63 | $10.37 | 444600 |
| 2024-04-02 | 34.15 | $10.24 | 558123 |
| 2024-04-01 | 34.34 | $10.27 | 444103 |
| 2024-03-28 | 34.75 | $10.40 | 558827 |
| 2024-03-27 | 35.19 | $10.22 | 493000 |
| 2024-03-26 | 34.95 | $10.02 | 907700 |
| 2024-03-25 | 34.70 | $10.38 | 576300 |
| 2024-03-22 | 34.98 | $10.45 | 521500 |
| 2024-03-21 | 35.38 | $10.76 | 682100 |
| 2024-03-20 | 36.21 | $10.62 | 587828 |
| 2024-03-19 | 36.58 | $10.38 | 642519 |
| 2024-03-18 | 36.26 | $10.41 | 417539 |
| 2024-03-15 | 35.95 | $10.43 | 957600 |
| 2024-03-14 | 35.44 | $10.29 | 389500 |
| 2024-03-13 | 34.91 | $10.52 | 727904 |
| 2024-03-12 | 34.65 | $10.55 | 264517 |
| 2024-03-11 | 34.47 | $10.71 | 325500 |
| 2024-03-08 | 34.29 | $10.62 | 430000 |
| 2024-03-07 | 34.09 | $10.62 | 357032 |
| 2024-03-06 | 33.57 | $10.56 | 375047 |
| 2024-03-05 | 32.65 | $10.34 | 348015 |
| 2024-03-04 | 31.62 | $10.50 | 391800 |
| 2024-03-01 | 30.41 | $10.40 | 797800 |
| 2024-02-29 | 28.91 | $10.18 | 1.1M |
| 2024-02-28 | 27.40 | $10.24 | 602800 |
| 2024-02-27 | 25.85 | $10.34 | 471000 |
| 2024-02-26 | 24.32 | $10.40 | 550300 |
| 2024-02-23 | 22.82 | $10.63 | 464144 |
| 2024-02-22 | 21.39 | $10.82 | 879600 |
| 2024-02-21 | 19.95 | $11.53 | 276200 |
| 2024-02-20 | 19.37 | $11.44 | 326100 |
| 2024-02-16 | 18.76 | $11.41 | 398900 |
| 2024-02-15 | 18.27 | $11.62 | 545300 |
| 2024-02-14 | 17.86 | $11.44 | 467604 |
| 2024-02-13 | 17.43 | $11.35 | 689008 |
| 2024-02-12 | 16.68 | $11.94 | 272827 |
| 2024-02-09 | 17.19 | $11.91 | 227936 |
| 2024-02-08 | 17.51 | $11.81 | 250900 |
| 2024-02-07 | 17.72 | $11.76 | 226600 |
| 2024-02-06 | 17.89 | $11.79 | 229000 |
| 2024-02-05 | 18.01 | $11.63 | 230600 |
| 2024-02-02 | 17.89 | $11.75 | 277444 |
| 2024-02-01 | 18.22 | $12.04 | 421300 |
| 2024-01-31 | 18.57 | $11.96 | 615703 |
| 2024-01-30 | 19.40 | $12.05 | 201400 |
| 2024-01-29 | 20.25 | $12.22 | 510100 |
| 2024-01-26 | 21.02 | $12.41 | 521044 |
| 2024-01-25 | 21.61 | $12.12 | 433521 |
| 2024-01-24 | 22.53 | $12.06 | 268608 |
| 2024-01-23 | 23.71 | $12.10 | 248300 |
| 2024-01-22 | 24.81 | $12.25 | 258800 |
| 2024-01-19 | 25.60 | $12.16 | 317608 |
| 2024-01-18 | 26.81 | $12.13 | 313600 |
| 2024-01-17 | 28.17 | $12.03 | 387500 |
| 2024-01-16 | 29.61 | $12.13 | 669130 |
| 2024-01-12 | 30.60 | $12.38 | 140000 |
| 2024-01-11 | 30.99 | $12.30 | 236300 |
| 2024-01-10 | 31.75 | $12.38 | 172000 |
| 2024-01-09 | 32.15 | $12.37 | 226603 |
| 2024-01-08 | 32.58 | $12.54 | 248300 |
| 2024-01-05 | 33.01 | $12.28 | 291300 |
| 2024-01-04 | 33.80 | $12.25 | 276400 |
| 2024-01-03 | 34.79 | $12.09 | 274000 |
| 2024-01-02 | 35.83 | $12.43 | 497900 |
| 2023-12-29 | 36.67 | $12.37 | 345200 |
| 2023-12-28 | 37.06 | $12.67 | 240405 |
| 2023-12-27 | 37.02 | $12.60 | 237937 |
| 2023-12-26 | 36.83 | $12.69 | 193000 |
| 2023-12-22 | 36.64 | $12.82 | 259800 |
| 2023-12-21 | 35.69 | $12.75 | 224419 |
| 2023-12-20 | 34.76 | $12.71 | 381409 |
| 2023-12-19 | 33.55 | $12.92 | 482700 |
| 2023-12-18 | 31.87 | $12.78 | 613505 |
| 2023-12-15 | 30.10 | $13.00 | 1.3M |
| 2023-12-14 | 28.14 | $13.05 | 769019 |
| 2023-12-13 | 26.10 | $12.58 | 473043 |
| 2023-12-12 | 24.20 | $12.29 | 577415 |
| 2023-12-11 | 22.50 | $12.19 | 447147 |
| 2023-12-08 | 20.85 | $11.97 | 365400 |
| 2023-12-07 | 19.38 | $11.85 | 316000 |
| 2023-12-06 | 17.98 | $11.61 | 318500 |
| 2023-12-05 | 16.74 | $11.45 | 266707 |
| 2023-12-04 | 15.64 | $11.55 | 319957 |
| 2023-12-01 | 14.48 | $11.37 | 373793 |
| 2023-11-30 | 13.55 | $10.98 | 842000 |
| 2023-11-29 | 13.18 | $10.80 | 339097 |
| 2023-11-28 | 12.92 | $10.66 | 310312 |
| 2023-11-27 | 13.18 | $10.66 | 281100 |
| 2023-11-24 | 13.50 | $10.70 | 81700 |
| 2023-11-22 | 13.89 | $10.67 | 268249 |
| 2023-11-21 | 14.08 | $10.57 | 250627 |
| 2023-11-20 | 14.55 | $10.77 | 412500 |
| 2023-11-17 | 14.98 | $10.68 | 367800 |
| 2023-11-16 | 15.24 | $10.64 | 341100 |
| 2023-11-15 | 15.52 | $10.87 | 277236 |
| 2023-11-14 | 15.51 | $10.83 | 290518 |
| 2023-11-13 | 15.49 | $10.25 | 263000 |
| 2023-11-10 | 15.80 | $10.28 | 292511 |
| 2023-11-09 | 16.12 | $10.11 | 271432 |
| 2023-11-08 | 16.53 | $10.32 | 284106 |
| 2023-11-07 | 17.05 | $10.18 | 427503 |
| 2023-11-06 | 17.66 | $10.44 | 225007 |
| 2023-11-03 | 18.46 | $10.52 | 390133 |
| 2023-11-02 | 19.19 | $10.20 | 367523 |
| 2023-11-01 | 20.20 | $10.09 | 331237 |
| 2023-10-31 | 20.04 | $9.96 | 322739 |
| 2023-10-30 | 19.80 | $9.92 | 274600 |
| 2023-10-27 | 19.55 | $9.91 | 265343 |
| 2023-10-26 | 19.37 | $10.12 | 303800 |
| 2023-10-25 | 19.52 | $9.99 | 216500 |
| 2023-10-24 | 19.13 | $10.05 | 223500 |
| 2023-10-23 | 18.79 | $9.91 | 324131 |
| 2023-10-20 | 18.44 | $10.18 | 288400 |
| 2023-10-19 | 18.55 | $10.28 | 293600 |
| 2023-10-18 | 18.82 | $10.34 | 356700 |
| 2023-10-17 | 19.29 | $10.62 | 282758 |
| 2023-10-16 | 19.92 | $10.50 | 287300 |
| 2023-10-13 | 20.18 | $10.35 | 278100 |
| 2023-10-12 | 20.47 | $10.70 | 277304 |
| 2023-10-11 | 21.37 | $10.85 | 255200 |
| 2023-10-10 | 22.45 | $10.57 | 174900 |
| 2023-10-09 | 22.93 | $10.60 | 339500 |
| 2023-10-06 | 23.44 | $10.44 | 412704 |
| 2023-10-05 | 23.46 | $10.41 | 410541 |
| 2023-10-04 | 23.32 | $10.18 | 466800 |
| 2023-10-03 | 22.43 | $10.08 | 513007 |
| 2023-10-02 | 21.50 | $10.27 | 626200 |
| 2023-09-29 | 20.88 | $10.24 | 1.1M |
| 2023-09-28 | 20.24 | $10.25 | 639540 |
| 2023-09-27 | 19.20 | $10.19 | 449800 |
| 2023-09-26 | 18.10 | $10.28 | 304212 |
| 2023-09-25 | 17.08 | $10.73 | 204635 |
| 2023-09-22 | 16.72 | $10.81 | 206138 |
| 2023-09-21 | 16.56 | $10.86 | 170000 |
| 2023-09-20 | 16.49 | $11.20 | 219508 |
| 2023-09-19 | 17.25 | $11.24 | 159749 |
| 2023-09-18 | 17.36 | $11.21 | 189316 |
| 2023-09-15 | 17.51 | $11.32 | 1.2M |
| 2023-09-14 | 17.90 | $11.49 | 156900 |
| 2023-09-13 | 18.25 | $11.24 | 178142 |
| 2023-09-12 | 18.07 | $11.32 | 148541 |
| 2023-09-11 | 17.97 | $11.35 | 264100 |
| 2023-09-08 | 17.81 | $11.21 | 159600 |
| 2023-09-07 | 17.35 | $11.24 | 291800 |
| 2023-09-06 | 16.98 | $11.27 | 243109 |
| 2023-09-05 | 16.59 | $11.20 | 311900 |
| 2023-09-01 | 16.17 | $11.45 | 161900 |
| 2023-08-31 | 16.38 | $11.39 | 265301 |
| 2023-08-30 | 16.60 | $11.62 | 165150 |
| 2023-08-29 | 17.05 | $11.52 | 140131 |
| 2023-08-28 | 17.25 | $11.35 | 118113 |
| 2023-08-25 | 17.44 | $11.29 | 103800 |
| 2023-08-24 | 17.41 | $11.31 | 195500 |
| 2023-08-23 | 17.40 | $11.43 | 167044 |
| 2023-08-22 | 17.03 | $11.15 | 162942 |
| 2023-08-21 | 16.17 | $11.09 | 184800 |
| 2023-08-18 | 15.32 | $11.34 | 224941 |
| 2023-08-17 | 14.59 | $11.26 | 199300 |
| 2023-08-16 | 13.85 | $11.46 | 159500 |
| 2023-08-15 | 13.37 | $11.47 | 202433 |
| 2023-08-14 | 12.95 | $11.63 | 211020 |
| 2023-08-11 | 12.71 | $11.88 | 259600 |
| 2023-08-10 | 12.95 | $11.95 | 134400 |
| 2023-08-09 | 13.41 | $12.05 | 161219 |
| 2023-08-08 | 13.71 | $11.97 | 186924 |
| 2023-08-07 | 13.91 | $12.18 | 200341 |
| 2023-08-04 | 14.48 | $12.02 | 167331 |
| 2023-08-03 | 15.06 | $12.05 | 216500 |
| 2023-08-02 | 15.38 | $11.92 | 226000 |
| 2023-08-01 | 16.01 | $12.12 | 279649 |
| 2023-07-31 | 16.66 | $12.42 | 567219 |
| 2023-07-28 | 17.02 | $12.20 | 351900 |
| 2023-07-27 | 17.81 | $11.94 | 189800 |
| 2023-07-26 | 18.65 | $12.23 | 127103 |
| 2023-07-25 | 18.80 | $12.27 | 223300 |
| 2023-07-24 | 19.17 | $12.20 | 249103 |
| 2023-07-21 | 19.62 | $11.99 | 273720 |
| 2023-07-20 | 20.09 | $12.39 | 184600 |
| 2023-07-19 | 20.07 | $12.48 | 177035 |
| 2023-07-18 | 19.56 | $12.35 | 235732 |
| 2023-07-17 | 19.10 | $12.27 | 206300 |
| 2023-07-14 | 18.80 | $12.36 | 168923 |
| 2023-07-13 | 18.49 | $12.39 | 239100 |
| 2023-07-12 | 17.89 | $12.44 | 286825 |
| 2023-07-11 | 17.02 | $12.36 | 196200 |
| 2023-07-10 | 16.37 | $12.13 | 238922 |
| 2023-07-07 | 16.01 | $11.89 | 250301 |
| 2023-07-06 | 15.73 | $11.83 | 322737 |
| 2023-07-05 | 15.76 | $11.85 | 392026 |
| 2023-07-03 | 15.37 | $11.83 | 153836 |
| 2023-06-30 | 15.27 | $11.68 | 414406 |
| 2023-06-29 | 15.20 | $11.67 | 191800 |
| 2023-06-28 | 15.40 | $11.52 | 230300 |
| 2023-06-27 | 15.76 | $11.61 | 236300 |
| 2023-06-26 | 16.13 | $11.73 | 378700 |
| 2023-06-23 | 16.47 | $11.47 | 563300 |
| 2023-06-22 | 17.20 | $11.69 | 216021 |
| 2023-06-21 | 17.49 | $11.91 | 205836 |
| 2023-06-20 | 17.10 | $12.16 | 246831 |
| 2023-06-16 | 16.25 | $12.25 | 746300 |
| 2023-06-15 | 15.35 | $12.35 | 492191 |
| 2023-06-14 | 14.38 | $11.97 | 316434 |
| 2023-06-13 | 13.99 | $11.86 | 481100 |
| 2023-06-12 | 13.71 | $11.80 | 164846 |
| 2023-06-09 | 13.60 | $11.81 | 152300 |
| 2023-06-08 | 13.54 | $11.83 | 213225 |
| 2023-06-07 | 13.43 | $11.90 | 326121 |
| 2023-06-06 | 13.32 | $11.52 | 309428 |
| 2023-06-05 | 13.84 | $11.25 | 273949 |
| 2023-06-02 | 14.41 | $11.45 | 274100 |
| 2023-06-01 | 15.06 | $11.05 | 261346 |
| 2023-05-31 | 15.04 | $11.04 | 509000 |
| 2023-05-30 | 15.11 | $11.14 | 238400 |
| 2023-05-26 | 15.37 | $11.17 | 238400 |
| 2023-05-25 | 15.46 | $11.00 | 204834 |
| 2023-05-24 | 15.23 | $11.07 | 227800 |
| 2023-05-23 | 15.14 | $11.39 | 330405 |
| 2023-05-22 | 15.60 | $11.55 | 307030 |
| 2023-05-19 | 16.01 | $11.39 | 336400 |
| 2023-05-18 | 16.44 | $11.42 | 326255 |
| 2023-05-17 | 16.53 | $11.22 | 433800 |
| 2023-05-16 | 16.18 | $11.04 | 238342 |
| 2023-05-15 | 15.91 | $11.39 | 227334 |
| 2023-05-12 | 16.02 | $11.43 | 200003 |
| 2023-05-11 | 16.02 | $11.39 | 357110 |
| 2023-05-10 | 16.02 | $11.52 | 612900 |
| 2023-05-09 | 16.09 | $11.66 | 488500 |
| 2023-05-08 | 16.23 | $12.24 | 493442 |
| 2023-05-05 | 16.64 | $12.36 | 544200 |
| 2023-05-04 | 17.09 | $11.87 | 278700 |
| 2023-05-03 | 17.44 | $11.71 | 451224 |
| 2023-05-02 | 18.03 | $11.74 | 508800 |
| 2023-05-01 | 18.06 | $11.73 | 282841 |
| 2023-04-28 | 18.43 | $11.72 | 253200 |
| 2023-04-27 | 18.52 | $11.57 | 171900 |
| 2023-04-26 | 18.25 | $11.41 | 174539 |
| 2023-04-25 | 17.96 | $11.56 | 199000 |
| 2023-04-24 | 17.90 | $11.68 | 198200 |
| 2023-04-21 | 18.06 | $11.78 | 228700 |
| 2023-04-20 | 18.33 | $11.86 | 223700 |
| 2023-04-19 | 18.68 | $11.95 | 195900 |
| 2023-04-18 | 19.04 | $11.85 | 244400 |
| 2023-04-17 | 19.56 | $12.01 | 188300 |
| 2023-04-14 | 20.03 | $11.75 | 400600 |
| 2023-04-13 | 20.42 | $11.73 | 495509 |
| 2023-04-12 | 20.65 | $11.86 | 218413 |
| 2023-04-11 | 21.26 | $12.00 | 334719 |
| 2023-04-10 | 22.08 | $12.07 | 311239 |
| 2023-04-06 | 22.86 | $12.04 | 381422 |
| 2023-04-05 | 23.60 | $11.76 | 430300 |
| 2023-04-04 | 23.87 | $11.69 | 250800 |
| 2023-04-03 | 24.16 | $11.86 | 356800 |
| 2023-03-31 | 24.71 | $11.81 | 419100 |
| 2023-03-30 | 25.00 | $11.55 | 216316 |
| 2023-03-29 | 25.07 | $11.53 | 345300 |
| 2023-03-28 | 24.85 | $11.41 | 589335 |
| 2023-03-27 | 24.46 | $11.39 | 433200 |
| 2023-03-24 | 24.34 | $11.27 | 397400 |
| 2023-03-23 | 23.69 | $10.92 | 379500 |
| 2023-03-22 | 23.17 | $11.16 | 476249 |
| 2023-03-21 | 22.87 | $11.77 | 570402 |
| 2023-03-20 | 23.27 | $11.65 | 550400 |
| 2023-03-17 | 23.50 | $11.53 | 1.2M |
| 2023-03-16 | 23.59 | $11.89 | 462212 |
| 2023-03-15 | 23.78 | $11.96 | 469205 |
| 2023-03-14 | 24.12 | $12.08 | 494126 |
| 2023-03-13 | 24.93 | $11.90 | 481200 |
| 2023-03-10 | 25.25 | $11.94 | 454217 |
| 2023-03-09 | 25.80 | $12.48 | 243600 |
| 2023-03-08 | 26.74 | $12.66 | 229458 |
| 2023-03-07 | 27.69 | $12.51 | 331417 |
| 2023-03-06 | 28.68 | $12.84 | 310326 |
| 2023-03-03 | 29.01 | $12.91 | 204600 |
| 2023-03-02 | 29.03 | $12.89 | 337300 |
| 2023-03-01 | 29.15 | $12.84 | 224116 |
| 2023-02-28 | 29.47 | $12.82 | 286837 |
| 2023-02-27 | 29.33 | $12.90 | 176223 |
| 2023-02-24 | 29.07 | $12.88 | 300300 |
| 2023-02-23 | 29.02 | $13.11 | 201300 |
| 2023-02-22 | 28.51 | $13.05 | 305316 |
| 2023-02-21 | 28.02 | $13.00 | 266542 |
| 2023-02-17 | 27.45 | $13.45 | 379900 |
| 2023-02-16 | 26.07 | $13.32 | 307303 |
| 2023-02-15 | 24.67 | $13.51 | 619145 |
| 2023-02-14 | 23.19 | $13.47 | 667200 |
| 2023-02-13 | 21.71 | $12.64 | 174444 |
| 2023-02-10 | 21.45 | $12.50 | 185500 |
| 2023-02-09 | 21.38 | $12.44 | 177042 |
| 2023-02-08 | 21.24 | $12.61 | 128200 |
| 2023-02-07 | 20.70 | $12.71 | 275133 |
| 2023-02-06 | 20.00 | $12.77 | 165434 |
| 2023-02-03 | 19.31 | $12.87 | 307600 |
| 2023-02-02 | 18.17 | $12.88 | 237000 |
| 2023-02-01 | 16.96 | $12.60 | 299211 |
| 2023-01-31 | 15.98 | $12.68 | 280828 |
| 2023-01-30 | 15.03 | $12.38 | 148700 |
| 2023-01-27 | 14.27 | $12.50 | 151402 |
| 2023-01-26 | 13.47 | $12.37 | 125328 |
| 2023-01-25 | 12.87 | $12.38 | 178500 |
| 2023-01-24 | 12.29 | $12.22 | 263116 |
| 2023-01-23 | 11.81 | $12.25 | 202917 |
| 2023-01-20 | 11.31 | $12.12 | 186300 |
| 2023-01-19 | 11.11 | $12.05 | 178502 |
| 2023-01-18 | 10.63 | $12.08 | 203000 |
| 2023-01-17 | 10.01 | $12.32 | 238739 |
| 2023-01-13 | 9.06 | $12.23 | 157500 |
| 2023-01-12 | 8.23 | $12.25 | 303506 |
| 2023-01-11 | 7.36 | $11.85 | 221500 |
| 2023-01-10 | 7.11 | $11.58 | 187624 |
| 2023-01-09 | 7.41 | $11.50 | 162400 |
| 2023-01-06 | 7.67 | $11.60 | 169615 |
| 2023-01-05 | 8.06 | $11.42 | 243100 |
| 2023-01-04 | 8.48 | $11.85 | 474900 |
| 2023-01-03 | 8.57 | $11.56 | 262525 |
| 2022-12-30 | 9.00 | $11.50 | 293550 |
| 2022-12-29 | 9.01 | $11.54 | 210500 |
| 2022-12-28 | 9.01 | $11.29 | 206000 |
| 2022-12-27 | 8.95 | $11.49 | 145900 |
| 2022-12-23 | 9.17 | $11.69 | 202018 |
| 2022-12-22 | 9.55 | $11.57 | 265321 |
| 2022-12-21 | 9.66 | $11.59 | 292537 |
| 2022-12-20 | 10.10 | $11.62 | 242300 |
| 2022-12-19 | 10.50 | $11.67 | 308302 |
| 2022-12-16 | 11.03 | $11.78 | 855603 |
| 2022-12-15 | 11.48 | $11.85 | 257904 |
| 2022-12-14 | 11.96 | $12.05 | 209000 |
| 2022-12-13 | 12.12 | $12.05 | 544141 |
| 2022-12-12 | 12.19 | $12.04 | 234300 |
| 2022-12-09 | 12.70 | $11.94 | 185200 |
| 2022-12-08 | 12.96 | $11.94 | 268006 |
| 2022-12-07 | 13.30 | $11.84 | 264047 |
| 2022-12-06 | 13.63 | $11.70 | 189116 |
| 2022-12-05 | 13.48 | $11.73 | 193500 |
| 2022-12-02 | 13.44 | $12.00 | 223400 |
| 2022-12-01 | 13.80 | $12.15 | 422806 |
| 2022-11-30 | 14.19 | $12.15 | 412300 |
| 2022-11-29 | 14.27 | $11.89 | 207600 |
| 2022-11-28 | 14.63 | $11.92 | 325100 |
| 2022-11-25 | 15.00 | $12.09 | 116900 |
| 2022-11-23 | 15.56 | $11.90 | 186600 |
| 2022-11-22 | 16.13 | $12.15 | 216700 |
| 2022-11-21 | 16.88 | $12.05 | 198428 |
| 2022-11-18 | 17.67 | $12.22 | 333500 |
| 2022-11-17 | 18.26 | $12.00 | 221500 |
| 2022-11-16 | 19.09 | $11.91 | 213305 |
| 2022-11-15 | 19.91 | $12.09 | 249715 |
| 2022-11-14 | 20.68 | $11.87 | 313707 |
| 2022-11-11 | 21.62 | $11.98 | 278417 |
| 2022-11-10 | 22.38 | $12.11 | 559336 |
| 2022-11-09 | 23.31 | $11.28 | 310400 |
| 2022-11-08 | 23.91 | $11.21 | 556234 |
| 2022-11-07 | 24.36 | $11.40 | 303300 |
| 2022-11-04 | 25.10 | $11.31 | 293700 |
| 2022-11-03 | 25.80 | $11.14 | 304600 |
| 2022-11-02 | 26.17 | $11.35 | 321438 |
| 2022-11-01 | 27.10 | $11.76 | 276804 |
| 2022-10-31 | 28.43 | $11.69 | 279143 |
| 2022-10-28 | 29.86 | $11.81 | 200117 |
| 2022-10-27 | 31.37 | $11.64 | 246905 |
| 2022-10-26 | 32.95 | $11.71 | 246200 |
| 2022-10-25 | 34.66 | $11.70 | 298300 |
| 2022-10-24 | 36.46 | $11.24 | 230100 |
| 2022-10-21 | 37.47 | $11.15 | 303700 |
| 2022-10-20 | 38.27 | $10.91 | 299100 |
| 2022-10-19 | 38.70 | $10.81 | 237843 |
| 2022-10-18 | 39.17 | $11.13 | 320600 |
| 2022-10-17 | 39.92 | $11.02 | 526546 |
| 2022-10-14 | 40.00 | $10.68 | 488421 |
| 2022-10-13 | 40.09 | $10.84 | 360525 |
| 2022-10-12 | 39.42 | $10.59 | 364400 |
| 2022-10-11 | 38.93 | $10.61 | 557900 |
| 2022-10-10 | 38.40 | $10.52 | 355600 |
| 2022-10-07 | 37.91 | $10.42 | 470300 |
| 2022-10-06 | 37.36 | $10.56 | 325524 |
| 2022-10-05 | 36.95 | $10.65 | 409105 |
| 2022-10-04 | 36.53 | $11.00 | 456300 |
| 2022-10-03 | 36.16 | $10.51 | 545400 |
| 2022-09-30 | 35.00 | $10.38 | 712313 |
| 2022-09-29 | 33.35 | $10.18 | 570885 |
| 2022-09-28 | 31.60 | $10.71 | 673227 |
| 2022-09-27 | 29.80 | $10.27 | 415800 |
| 2022-09-26 | 27.97 | $10.96 | 440600 |
| 2022-09-23 | 26.36 | $11.30 | 353321 |
| 2022-09-22 | 24.81 | $11.65 | 295246 |
| 2022-09-21 | 23.52 | $11.98 | 351349 |
| 2022-09-20 | 22.50 | $12.25 | 307600 |
| 2022-09-19 | 21.70 | $12.65 | 234100 |
| 2022-09-16 | 21.10 | $12.59 | 868605 |
| 2022-09-15 | 20.40 | $12.45 | 199800 |
| 2022-09-14 | 19.81 | $12.62 | 255700 |
| 2022-09-13 | 19.15 | $12.62 | 272040 |
| 2022-09-12 | 18.61 | $13.19 | 218300 |
| 2022-09-09 | 18.81 | $13.10 | 150400 |
| 2022-09-08 | 18.67 | $12.92 | 146900 |
| 2022-09-07 | 18.22 | $12.90 | 228719 |
| 2022-09-06 | 17.63 | $12.72 | 201023 |
| 2022-09-02 | 16.74 | $12.75 | 210112 |
| 2022-09-01 | 16.01 | $12.87 | 257400 |
| 2022-08-31 | 15.26 | $13.13 | 337216 |
| 2022-08-30 | 14.83 | $13.09 | 237120 |
| 2022-08-29 | 14.40 | $13.38 | 190700 |
| 2022-08-26 | 14.28 | $13.41 | 214100 |
| 2022-08-25 | 14.36 | $13.74 | 259100 |
| 2022-08-24 | 14.80 | $13.72 | 229020 |
| 2022-08-23 | 15.21 | $13.64 | 274500 |
| 2022-08-22 | 15.64 | $13.66 | 376119 |
| 2022-08-19 | 16.17 | $14.15 | 269500 |
| 2022-08-18 | 16.46 | $14.39 | 191600 |
| 2022-08-17 | 16.43 | $14.37 | 196500 |
| 2022-08-16 | 16.40 | $14.56 | 189800 |
| 2022-08-15 | 15.79 | $14.56 | 322600 |
| 2022-08-12 | 15.18 | $14.29 | 216300 |
| 2022-08-11 | 14.91 | $14.00 | 212200 |
| 2022-08-10 | 14.91 | $13.99 | 314100 |
| 2022-08-09 | 14.99 | $13.65 | 315918 |
| 2022-08-08 | 15.45 | $13.82 | 267800 |
| 2022-08-05 | 15.71 | $13.58 | 361211 |
| 2022-08-04 | 16.37 | $13.65 | 257524 |
| 2022-08-03 | 16.81 | $13.83 | 287300 |
| 2022-08-02 | 16.50 | $13.95 | 200436 |
| 2022-08-01 | 15.96 | $14.09 | 311400 |
| 2022-07-29 | 15.37 | $14.18 | 494017 |
| 2022-07-28 | 14.72 | $13.96 | 208535 |
| 2022-07-27 | 14.53 | $13.52 | 180622 |
| 2022-07-26 | 14.94 | $13.41 | 208800 |
| 2022-07-25 | 15.50 | $13.32 | 300117 |
| 2022-07-22 | 16.20 | $13.36 | 208021 |
| 2022-07-21 | 16.93 | $13.49 | 217123 |
| 2022-07-20 | 17.65 | $13.41 | 176800 |
| 2022-07-19 | 18.32 | $13.39 | 249700 |
| 2022-07-18 | 19.14 | $12.97 | 171100 |
| 2022-07-15 | 19.62 | $12.96 | 374843 |
| 2022-07-14 | 19.99 | $12.52 | 184800 |
| 2022-07-13 | 19.49 | $12.63 | 229700 |
| 2022-07-12 | 19.28 | $12.84 | 170034 |
| 2022-07-11 | 19.26 | $12.80 | 168100 |
| 2022-07-08 | 19.09 | $12.86 | 150400 |
| 2022-07-07 | 19.07 | $13.02 | 166200 |
| 2022-07-06 | 19.29 | $13.02 | 325848 |
| 2022-07-05 | 19.52 | $13.08 | 394700 |
| 2022-07-01 | 19.41 | $13.07 | 377315 |
| 2022-06-30 | 19.33 | $12.84 | 440400 |
| 2022-06-29 | 18.90 | $12.85 | 342201 |
| 2022-06-28 | 18.61 | $12.88 | 288041 |
| 2022-06-27 | 18.54 | $13.11 | 342648 |
| 2022-06-24 | 18.75 | $13.21 | 614200 |
| 2022-06-23 | 18.98 | $12.96 | 226600 |
| 2022-06-22 | 18.69 | $12.76 | 282300 |
| 2022-06-21 | 18.27 | $12.81 | 328541 |
| 2022-06-17 | 17.84 | $12.65 | 476400 |
| 2022-06-16 | 17.12 | $12.48 | 291800 |
| 2022-06-15 | 16.27 | $12.93 | 338700 |
| 2022-06-14 | 15.77 | $12.77 | 358118 |
| 2022-06-13 | 14.75 | $12.85 | 420314 |
| 2022-06-10 | 13.90 | $13.52 | 313720 |
| 2022-06-09 | 13.78 | $13.64 | 239700 |
| 2022-06-08 | 14.00 | $13.93 | 303800 |
| 2022-06-07 | 14.48 | $14.13 | 246400 |
| 2022-06-06 | 14.99 | $13.84 | 191847 |
| 2022-06-03 | 15.72 | $13.91 | 333200 |
| 2022-06-02 | 16.54 | $14.03 | 374500 |
| 2022-06-01 | 17.39 | $13.80 | 313900 |
| 2022-05-31 | 17.98 | $13.78 | 595513 |
| 2022-05-27 | 18.77 | $13.90 | 253129 |
| 2022-05-26 | 19.71 | $13.68 | 326900 |
| 2022-05-25 | 20.59 | $13.67 | 402700 |
| 2022-05-24 | 21.27 | $13.46 | 277222 |
| 2022-05-23 | 21.59 | $13.29 | 320332 |
| 2022-05-20 | 22.03 | $13.10 | 600142 |
| 2022-05-19 | 22.08 | $13.05 | 498300 |
| 2022-05-18 | 22.22 | $13.17 | 454624 |
| 2022-05-17 | 22.62 | $13.39 | 294000 |
| 2022-05-16 | 23.10 | $13.06 | 519000 |
| 2022-05-13 | 23.15 | $13.11 | 506528 |
| 2022-05-12 | 23.06 | $12.50 | 541035 |
| 2022-05-11 | 21.68 | $12.42 | 439900 |
| 2022-05-10 | 20.26 | $12.46 | 504200 |
| 2022-05-09 | 18.82 | $12.71 | 509337 |
| 2022-05-06 | 17.58 | $13.34 | 825946 |
| 2022-05-05 | 16.77 | $13.51 | 503507 |
| 2022-05-04 | 16.24 | $13.74 | 1.1M |
| 2022-05-03 | 15.57 | $13.44 | 1.7M |
| 2022-05-02 | 14.37 | $13.27 | 1.0M |
| 2022-04-29 | 13.02 | $13.55 | 396800 |
| 2022-04-28 | 12.24 | $14.13 | 199906 |
| 2022-04-27 | 11.94 | $13.89 | 436740 |
| 2022-04-26 | 11.52 | $14.16 | 485223 |
| 2022-04-25 | 11.54 | $14.39 | 465323 |
| 2022-04-22 | 11.60 | $14.43 | 359737 |
| 2022-04-21 | 12.21 | $14.70 | 426100 |
| 2022-04-20 | 12.31 | $14.69 | 385340 |
| 2022-04-19 | 12.67 | $14.47 | 546744 |
| 2022-04-18 | 13.11 | $14.15 | 388122 |
| 2022-04-14 | 12.75 | $14.23 | 374303 |
| 2022-04-13 | 12.66 | $14.36 | 417214 |
| 2022-04-12 | 11.97 | $14.22 | 477555 |
| 2022-04-11 | 11.21 | $14.16 | 568800 |
| 2022-04-08 | 10.41 | $14.21 | 453327 |
| 2022-04-07 | 9.78 | $14.34 | 632231 |
| 2022-04-06 | 9.16 | $14.49 | 698800 |
| 2022-04-05 | 8.87 | $14.50 | 443600 |
| 2022-04-04 | 8.60 | $14.79 | 461027 |
| 2022-04-01 | 8.62 | $14.86 | 586533 |
| 2022-03-31 | 8.78 | $14.60 | 623500 |
| 2022-03-30 | 8.95 | $14.65 | 657800 |
| 2022-03-29 | 9.23 | $14.83 | 878729 |
| 2022-03-28 | 9.53 | $14.60 | 441700 |
| 2022-03-25 | 9.38 | $14.63 | 621711 |
| 2022-03-24 | 9.23 | $14.44 | 404000 |
| 2022-03-23 | 8.59 | $14.41 | 608226 |
| 2022-03-22 | 8.02 | $14.72 | 622345 |
| 2022-03-21 | 7.98 | $14.95 | 445900 |
| 2022-03-18 | 8.38 | $14.85 | 2.7M |
| 2022-03-17 | 8.79 | $15.04 | 365800 |
| 2022-03-16 | 9.23 | $14.92 | 624506 |
| 2022-03-15 | 9.53 | $14.83 | 383600 |
| 2022-03-14 | 9.99 | $14.83 | 356113 |
| 2022-03-11 | 10.41 | $14.82 | 413100 |
| 2022-03-10 | 10.93 | $14.91 | 599433 |
| 2022-03-09 | 11.18 | $14.86 | 519634 |
| 2022-03-08 | 11.72 | $14.79 | 496800 |
| 2022-03-07 | 12.31 | $14.75 | 497100 |
| 2022-03-04 | 12.81 | $14.94 | 363300 |
| 2022-03-03 | 13.32 | $14.88 | 329200 |
| 2022-03-02 | 13.92 | $14.86 | 400234 |
| 2022-03-01 | 14.61 | $14.53 | 402000 |
| 2022-02-28 | 15.10 | $14.68 | 538247 |
| 2022-02-25 | 15.62 | $14.66 | 511600 |
| 2022-02-24 | 16.01 | $14.30 | 611549 |
| 2022-02-23 | 15.89 | $14.13 | 404900 |
| 2022-02-22 | 16.21 | $14.29 | 621700 |
| 2022-02-18 | 16.50 | $14.25 | 1.3M |
| 2022-02-17 | 17.21 | $14.49 | 475820 |
| 2022-02-16 | 18.10 | $14.47 | 699200 |
| 2022-02-15 | 19.03 | $14.24 | 698200 |
| 2022-02-14 | 19.55 | $13.85 | 770300 |
| 2022-02-11 | 19.50 | $13.76 | 485400 |
| 2022-02-10 | 19.32 | $13.63 | 631734 |
| 2022-02-09 | 19.13 | $13.85 | 333600 |
| 2022-02-08 | 19.24 | $13.67 | 521400 |
| 2022-02-07 | 19.05 | $13.66 | 278246 |
| 2022-02-04 | 18.72 | $13.54 | 245327 |
| 2022-02-03 | 18.29 | $13.70 | 416400 |
| 2022-02-02 | 18.24 | $13.94 | 533103 |
| 2022-02-01 | 18.39 | $13.89 | 825013 |
| 2022-01-31 | 18.55 | $14.03 | 796200 |
| 2022-01-28 | 18.56 | $13.66 | 663400 |
| 2022-01-27 | 17.88 | $13.31 | 364800 |
| 2022-01-26 | 17.38 | $13.50 | 380800 |
| 2022-01-25 | 17.00 | $13.69 | 307313 |
| 2022-01-24 | 16.28 | $13.66 | 417432 |
| 2022-01-21 | 15.45 | $13.63 | 633011 |
| 2022-01-20 | 14.91 | $13.65 | 555200 |
| 2022-01-19 | 14.47 | $14.17 | 368700 |
| 2022-01-18 | 14.67 | $14.29 | 843400 |
| 2022-01-14 | 14.97 | $14.28 | 392841 |
| 2022-01-13 | 15.09 | $14.31 | 412606 |
| 2022-01-12 | 15.35 | $14.26 | 465600 |
| 2022-01-11 | 15.28 | $14.30 | 450814 |
| 2022-01-10 | 15.21 | $14.49 | 1.1M |
| 2022-01-07 | 15.39 | $14.97 | 2.7M |
| 2022-01-06 | 15.85 | $15.58 | 376000 |
| 2022-01-05 | 15.63 | $15.38 | 287117 |
| 2022-01-04 | 15.40 | $15.72 | 409500 |
| 2022-01-03 | 15.04 | $15.43 | 862066 |
| 2021-12-31 | 15.11 | $15.22 | 150732 |
| 2021-12-30 | 15.40 | $15.19 | 695200 |
| 2021-12-29 | 15.70 | $15.17 | 229831 |
| 2021-12-28 | 16.18 | $15.09 | 213400 |
| 2021-12-27 | 16.41 | $15.33 | 250117 |
| 2021-12-23 | 16.65 | $15.14 | 256614 |
| 2021-12-22 | 16.76 | $15.22 | 803500 |
| 2021-12-21 | 16.98 | $14.90 | 706223 |
| 2021-12-20 | 17.39 | $14.49 | 416102 |
| 2021-12-17 | 17.87 | $14.40 | 2.4M |
| 2021-12-16 | 18.68 | $14.64 | 609316 |
| 2021-12-15 | 19.23 | $14.73 | 552100 |
| 2021-12-14 | 19.86 | $14.61 | 637103 |
| 2021-12-13 | 20.32 | $14.97 | 348702 |
| 2021-12-10 | 20.58 | $14.83 | 188310 |
| 2021-12-09 | 21.05 | $14.85 | 220717 |
| 2021-12-08 | 21.54 | $15.09 | 193800 |
| 2021-12-07 | 21.79 | $14.94 | 306738 |
| 2021-12-06 | 22.13 | $14.79 | 265849 |
| 2021-12-03 | 22.76 | $14.22 | 279551 |
| 2021-12-02 | 23.93 | $14.26 | 274400 |
| 2021-12-01 | 25.11 | $13.82 | 258101 |
| 2021-11-30 | 26.35 | $13.95 | 364000 |
| 2021-11-29 | 27.23 | $14.28 | 272000 |
| 2021-11-26 | 28.63 | $14.37 | 225200 |
| 2021-11-24 | 30.11 | $14.99 | 169513 |
| 2021-11-23 | 30.48 | $14.73 | 198318 |
| 2021-11-22 | 30.98 | $14.81 | 219400 |
| 2021-11-19 | 31.50 | $14.70 | 165800 |
| 2021-11-18 | 32.08 | $14.80 | 196200 |
| 2021-11-17 | 32.89 | $14.63 | 218700 |
| 2021-11-16 | 33.93 | $14.66 | 220300 |
| 2021-11-15 | 34.49 | $14.99 | 178700 |
| 2021-11-12 | 34.51 | $14.88 | 285900 |
| 2021-11-11 | 34.52 | $15.35 | 110049 |
| 2021-11-10 | 33.62 | $15.38 | 177900 |
| 2021-11-09 | 32.68 | $15.24 | 172718 |
| 2021-11-08 | 31.81 | $15.29 | 272500 |
| 2021-11-05 | 30.60 | $15.55 | 318900 |
| 2021-11-04 | 29.33 | $14.95 | 551715 |
| 2021-11-03 | 28.36 | $14.97 | 424100 |
| 2021-11-02 | 27.34 | $14.52 | 279000 |
| 2021-11-01 | 26.76 | $14.06 | 364200 |
| 2021-10-29 | 26.73 | $13.71 | 352018 |
| 2021-10-28 | 27.04 | $13.70 | 172000 |
| 2021-10-27 | 27.63 | $13.50 | 292900 |
| 2021-10-26 | 28.29 | $13.40 | 485200 |
| 2021-10-25 | 29.21 | $13.16 | 396400 |
| 2021-10-22 | 30.62 | $13.35 | 214343 |
| 2021-10-21 | 31.30 | $13.35 | 125814 |
| 2021-10-20 | 31.79 | $13.50 | 184245 |
| 2021-10-19 | 32.30 | $13.42 | 138328 |
| 2021-10-18 | 32.63 | $13.63 | 198500 |
| 2021-10-15 | 33.06 | $13.58 | 192700 |
| 2021-10-14 | 33.19 | $13.70 | 158500 |
| 2021-10-13 | 33.75 | $13.65 | 134900 |
| 2021-10-12 | 34.33 | $13.70 | 144300 |
| 2021-10-11 | 34.95 | $13.46 | 169500 |
| 2021-10-08 | 35.81 | $13.54 | 102200 |
| 2021-10-07 | 36.53 | $13.57 | 196221 |
| 2021-10-06 | 37.31 | $13.41 | 218241 |
| 2021-10-05 | 38.45 | $13.41 | 280200 |
| 2021-10-04 | 38.77 | $13.74 | 194200 |
| 2021-10-01 | 39.10 | $13.54 | 233200 |
| 2021-09-30 | 39.54 | $13.37 | 183700 |
| 2021-09-29 | 40.19 | $13.51 | 101800 |
| 2021-09-28 | 40.67 | $13.40 | 193526 |
| 2021-09-27 | 41.30 | $13.53 | 215300 |
| 2021-09-24 | 41.69 | $13.45 | 178400 |
| 2021-09-23 | 42.32 | $13.52 | 140000 |
| 2021-09-22 | 42.72 | $13.55 | 249100 |
| 2021-09-21 | 43.13 | $13.20 | 157900 |
| 2021-09-20 | 43.93 | $13.16 | 336900 |
| 2021-09-17 | 44.99 | $13.19 | 678822 |
| 2021-09-16 | 45.63 | $13.24 | 174447 |
| 2021-09-15 | 46.26 | $13.27 | 260100 |
| 2021-09-14 | 46.94 | $13.12 | 149900 |
| 2021-09-13 | 47.73 | $13.15 | 192500 |
| 2021-09-10 | 48.57 | $12.98 | 107827 |
| 2021-09-09 | 49.46 | $13.22 | 137300 |
| 2021-09-08 | 49.93 | $13.54 | 124316 |
| 2021-09-07 | 50.05 | $13.56 | 111131 |
| 2021-09-03 | 49.92 | $13.65 | 173400 |
| 2021-09-02 | 49.80 | $13.50 | 180602 |
| 2021-09-01 | 49.50 | $13.41 | 249800 |
| 2021-08-31 | 49.22 | $13.43 | 308100 |
| 2021-08-30 | 48.97 | $13.37 | 123100 |
| 2021-08-27 | 48.70 | $13.38 | 210800 |
| 2021-08-26 | 48.46 | $13.00 | 136200 |
| 2021-08-25 | 48.38 | $13.07 | 153700 |
| 2021-08-24 | 48.24 | $12.99 | 133600 |
| 2021-08-23 | 48.13 | $13.07 | 114300 |
| 2021-08-20 | 47.99 | $13.03 | 148700 |
| 2021-08-19 | 47.88 | $12.84 | 137500 |
| 2021-08-18 | 47.84 | $12.98 | 180417 |
| 2021-08-17 | 47.46 | $12.94 | 195048 |
| 2021-08-16 | 47.07 | $13.15 | 197336 |
| 2021-08-13 | 46.31 | $13.50 | 200400 |
| 2021-08-12 | 45.52 | $13.15 | 206927 |
| 2021-08-11 | 44.78 | $13.17 | 114500 |
| 2021-08-10 | 44.01 | $13.05 | 144411 |
| 2021-08-09 | 43.20 | $13.04 | 86444 |
| 2021-08-06 | 42.39 | $13.20 | 176605 |
| 2021-08-05 | 41.53 | $13.13 | 174111 |
| 2021-08-04 | 40.66 | $12.78 | 209142 |
| 2021-08-03 | 39.76 | $13.04 | 256900 |
| 2021-08-02 | 38.72 | $12.92 | 184036 |
| 2021-07-30 | 37.56 | $13.00 | 248100 |
| 2021-07-29 | 36.22 | $13.16 | 284800 |
| 2021-07-28 | 34.83 | $13.05 | 163246 |
| 2021-07-27 | 33.38 | $13.25 | 199209 |
| 2021-07-26 | 31.78 | $13.29 | 120609 |
| 2021-07-23 | 29.93 | $13.17 | 103842 |
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