Is A.P. Møller - Mærsk A/S (AMKBY) a Buy, Sell, or Hold?
Enter your email address below for free access to our A.P. Møller - Mærsk A/S (AMKBY) research center and poll results.
OTC : AMKBY
A.P. Møller - Mærsk A/S
$12.9 USD
-$0.05 (-0.39%)
- Volume
- 2.05K
- Average Volume
- 114.51K
- Market Capitalization
- $37.7B
- P/E Ratio
- 23.82
- Dividend Yield
- 2.83%
- Price Target
- Year High
- $14.32
- Year Low
- $9.23
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.74
- Current Ratio
- $1.98
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
12.33
2026-07-17
Close Price
$12.90
Vol: 50000
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
6.63
Average
10.72
Maximum
17.95
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 12.33 | $12.90 | 50000 |
| 2026-07-16 | 12.29 | $12.95 | 42300 |
| 2026-07-15 | 12.26 | $12.99 | 42100 |
| 2026-07-14 | 12.25 | $12.93 | 120100 |
| 2026-07-13 | 12.29 | $12.64 | 109841 |
| 2026-07-10 | 12.37 | $11.96 | 59700 |
| 2026-07-09 | 12.47 | $12.11 | 79104 |
| 2026-07-08 | 12.53 | $12.54 | 69700 |
| 2026-07-07 | 12.58 | $12.20 | 68300 |
| 2026-07-06 | 12.66 | $12.11 | 107641 |
| 2026-07-02 | 12.75 | $12.45 | 150700 |
| 2026-07-01 | 12.77 | $11.91 | 102900 |
| 2026-06-30 | 12.80 | $11.83 | 170100 |
| 2026-06-29 | 12.85 | $12.40 | 195019 |
| 2026-06-26 | 12.84 | $12.09 | 58600 |
| 2026-06-25 | 12.84 | $12.50 | 92900 |
| 2026-06-24 | 12.81 | $12.16 | 76900 |
| 2026-06-23 | 12.79 | $12.20 | 197901 |
| 2026-06-22 | 12.77 | $12.07 | 73900 |
| 2026-06-18 | 12.77 | $11.75 | 125322 |
| 2026-06-17 | 12.78 | $12.05 | 97100 |
| 2026-06-16 | 12.76 | $12.38 | 64600 |
| 2026-06-15 | 12.71 | $12.73 | 128831 |
| 2026-06-12 | 12.64 | $13.67 | 59240 |
| 2026-06-11 | 12.52 | $14.25 | 178908 |
| 2026-06-10 | 12.38 | $13.97 | 129228 |
| 2026-06-09 | 12.24 | $13.33 | 74400 |
| 2026-06-08 | 12.13 | $13.63 | 107507 |
| 2026-06-05 | 12.00 | $13.79 | 179309 |
| 2026-06-04 | 11.86 | $13.91 | 316400 |
| 2026-06-03 | 11.76 | $12.71 | 50100 |
| 2026-06-02 | 11.73 | $12.67 | 80700 |
| 2026-06-01 | 11.68 | $12.70 | 159900 |
| 2026-05-29 | 11.64 | $12.29 | 90400 |
| 2026-05-28 | 11.61 | $12.07 | 63400 |
| 2026-05-27 | 11.59 | $11.84 | 76812 |
| 2026-05-26 | 11.58 | $11.72 | 60600 |
| 2026-05-22 | 11.57 | $11.80 | 47200 |
| 2026-05-21 | 11.55 | $12.21 | 147233 |
| 2026-05-20 | 11.51 | $11.92 | 71228 |
| 2026-05-19 | 11.50 | $11.54 | 105023 |
| 2026-05-18 | 11.51 | $11.42 | 93600 |
| 2026-05-15 | 11.52 | $11.29 | 112100 |
| 2026-05-14 | 11.56 | $11.41 | 76502 |
| 2026-05-13 | 11.61 | $11.45 | 145200 |
| 2026-05-12 | 11.65 | $11.15 | 151600 |
| 2026-05-11 | 11.71 | $11.04 | 150300 |
| 2026-05-08 | 11.78 | $11.11 | 86737 |
| 2026-05-07 | 11.85 | $10.93 | 154700 |
| 2026-05-06 | 11.93 | $11.89 | 70200 |
| 2026-05-05 | 11.96 | $12.07 | 131403 |
| 2026-05-04 | 11.97 | $11.79 | 121227 |
| 2026-05-01 | 12.00 | $11.85 | 120000 |
| 2026-04-30 | 12.02 | $11.78 | 216000 |
| 2026-04-29 | 12.05 | $11.50 | 100040 |
| 2026-04-28 | 12.09 | $11.66 | 161130 |
| 2026-04-27 | 12.14 | $11.51 | 131243 |
| 2026-04-24 | 12.18 | $11.40 | 224041 |
| 2026-04-23 | 12.27 | $11.51 | 216700 |
| 2026-04-22 | 12.35 | $11.64 | 90100 |
| 2026-04-21 | 12.43 | $11.70 | 106900 |
| 2026-04-20 | 12.52 | $11.79 | 94800 |
| 2026-04-17 | 12.59 | $12.00 | 102300 |
| 2026-04-16 | 12.70 | $12.33 | 66300 |
| 2026-04-15 | 12.79 | $12.44 | 85000 |
| 2026-04-14 | 12.86 | $12.25 | 77218 |
| 2026-04-13 | 12.91 | $12.51 | 112100 |
| 2026-04-10 | 12.93 | $12.37 | 58833 |
| 2026-04-09 | 12.94 | $12.67 | 178733 |
| 2026-04-08 | 12.94 | $12.39 | 77917 |
| 2026-04-07 | 12.95 | $12.33 | 166900 |
| 2026-04-06 | 12.97 | $12.31 | 109543 |
| 2026-04-02 | 13.02 | $12.26 | 133700 |
| 2026-04-01 | 13.06 | $12.33 | 104400 |
| 2026-03-31 | 13.10 | $12.43 | 124200 |
| 2026-03-30 | 13.16 | $12.57 | 96325 |
| 2026-03-27 | 13.19 | $12.39 | 373831 |
| 2026-03-26 | 13.19 | $13.20 | 115000 |
| 2026-03-25 | 13.13 | $13.18 | 109600 |
| 2026-03-24 | 13.08 | $13.21 | 113540 |
| 2026-03-23 | 13.03 | $13.37 | 173500 |
| 2026-03-20 | 12.97 | $13.25 | 197605 |
| 2026-03-19 | 12.94 | $14.16 | 84900 |
| 2026-03-18 | 12.85 | $14.20 | 165800 |
| 2026-03-17 | 12.75 | $13.86 | 158522 |
| 2026-03-16 | 12.66 | $13.28 | 136113 |
| 2026-03-13 | 12.61 | $12.84 | 81316 |
| 2026-03-12 | 12.54 | $12.47 | 143315 |
| 2026-03-11 | 12.52 | $12.70 | 45900 |
| 2026-03-10 | 12.49 | $12.66 | 175347 |
| 2026-03-09 | 12.46 | $12.73 | 125700 |
| 2026-03-06 | 12.43 | $13.21 | 85900 |
| 2026-03-05 | 12.37 | $13.09 | 169630 |
| 2026-03-04 | 12.35 | $13.26 | 122600 |
| 2026-03-03 | 12.29 | $13.50 | 279605 |
| 2026-03-02 | 12.24 | $13.24 | 225642 |
| 2026-02-27 | 12.20 | $12.36 | 105600 |
| 2026-02-26 | 12.21 | $12.05 | 222626 |
| 2026-02-25 | 12.21 | $12.10 | 56700 |
| 2026-02-24 | 12.21 | $12.30 | 64600 |
| 2026-02-23 | 12.18 | $12.14 | 116200 |
| 2026-02-20 | 12.14 | $12.59 | 60700 |
| 2026-02-19 | 12.10 | $12.36 | 74149 |
| 2026-02-18 | 12.06 | $12.21 | 97500 |
| 2026-02-17 | 12.03 | $12.16 | 60423 |
| 2026-02-13 | 12.00 | $12.13 | 120821 |
| 2026-02-12 | 11.97 | $11.58 | 112639 |
| 2026-02-11 | 12.00 | $12.04 | 39020 |
| 2026-02-10 | 12.01 | $12.04 | 72800 |
| 2026-02-09 | 12.04 | $12.07 | 88308 |
| 2026-02-06 | 12.02 | $12.09 | 83800 |
| 2026-02-05 | 12.01 | $12.09 | 103113 |
| 2026-02-04 | 12.01 | $12.60 | 83621 |
| 2026-02-03 | 11.99 | $12.24 | 46403 |
| 2026-02-02 | 11.97 | $12.50 | 61924 |
| 2026-01-30 | 11.92 | $12.33 | 39900 |
| 2026-01-29 | 11.87 | $12.51 | 86826 |
| 2026-01-28 | 11.82 | $12.13 | 72219 |
| 2026-01-27 | 11.78 | $12.11 | 47600 |
| 2026-01-26 | 11.75 | $11.73 | 149332 |
| 2026-01-23 | 11.74 | $11.37 | 69347 |
| 2026-01-22 | 11.74 | $11.65 | 95002 |
| 2026-01-21 | 11.72 | $11.64 | 70300 |
| 2026-01-20 | 11.70 | $11.55 | 68940 |
| 2026-01-16 | 11.69 | $11.54 | 89000 |
| 2026-01-15 | 11.68 | $11.57 | 82700 |
| 2026-01-14 | 11.67 | $12.24 | 50100 |
| 2026-01-13 | 11.63 | $12.19 | 56400 |
| 2026-01-12 | 11.59 | $12.63 | 202100 |
| 2026-01-09 | 11.54 | $11.73 | 39011 |
| 2026-01-08 | 11.51 | $11.77 | 90538 |
| 2026-01-07 | 11.45 | $12.15 | 66705 |
| 2026-01-06 | 11.36 | $12.13 | 95812 |
| 2026-01-05 | 11.26 | $11.85 | 98500 |
| 2026-01-02 | 11.18 | $11.48 | 35000 |
| 2025-12-31 | 11.12 | $11.44 | 51144 |
| 2025-12-30 | 11.06 | $11.46 | 37230 |
| 2025-12-29 | 11.00 | $11.45 | 46600 |
| 2025-12-26 | 10.92 | $11.41 | 22532 |
| 2025-12-24 | 10.84 | $11.45 | 20400 |
| 2025-12-23 | 10.74 | $11.46 | 46200 |
| 2025-12-22 | 10.65 | $11.34 | 86117 |
| 2025-12-19 | 10.57 | $11.24 | 177700 |
| 2025-12-18 | 10.47 | $11.29 | 35900 |
| 2025-12-17 | 10.39 | $11.27 | 35000 |
| 2025-12-16 | 10.30 | $11.40 | 65137 |
| 2025-12-15 | 10.22 | $11.46 | 43900 |
| 2025-12-12 | 10.13 | $11.46 | 135200 |
| 2025-12-11 | 10.04 | $11.63 | 230400 |
| 2025-12-10 | 9.95 | $10.99 | 124928 |
| 2025-12-09 | 9.89 | $10.54 | 86800 |
| 2025-12-08 | 9.85 | $10.36 | 39000 |
| 2025-12-05 | 9.83 | $10.29 | 48400 |
| 2025-12-04 | 9.82 | $10.24 | 43400 |
| 2025-12-03 | 9.82 | $10.12 | 70629 |
| 2025-12-02 | 9.82 | $10.32 | 97200 |
| 2025-12-01 | 9.83 | $10.21 | 135900 |
| 2025-11-28 | 9.83 | $9.96 | 52000 |
| 2025-11-26 | 9.85 | $9.67 | 200400 |
| 2025-11-25 | 9.90 | $9.52 | 161100 |
| 2025-11-24 | 9.95 | $9.66 | 154640 |
| 2025-11-21 | 9.99 | $9.68 | 180000 |
| 2025-11-20 | 10.01 | $9.33 | 130500 |
| 2025-11-19 | 10.06 | $9.64 | 43400 |
| 2025-11-18 | 10.07 | $9.61 | 109115 |
| 2025-11-17 | 10.09 | $9.66 | 63100 |
| 2025-11-14 | 10.11 | $9.80 | 49200 |
| 2025-11-13 | 10.13 | $9.58 | 287300 |
| 2025-11-12 | 10.15 | $9.72 | 61100 |
| 2025-11-11 | 10.15 | $9.84 | 62840 |
| 2025-11-10 | 10.14 | $9.87 | 110108 |
| 2025-11-07 | 10.12 | $9.97 | 71200 |
| 2025-11-06 | 10.08 | $9.90 | 177700 |
| 2025-11-05 | 10.05 | $10.38 | 37100 |
| 2025-11-04 | 10.01 | $10.13 | 97321 |
| 2025-11-03 | 10.00 | $10.38 | 104205 |
| 2025-10-31 | 9.97 | $10.30 | 73700 |
| 2025-10-30 | 9.95 | $10.30 | 38400 |
| 2025-10-29 | 9.93 | $10.71 | 48100 |
| 2025-10-28 | 9.89 | $10.62 | 64449 |
| 2025-10-27 | 9.85 | $10.40 | 110621 |
| 2025-10-24 | 9.82 | $10.13 | 68735 |
| 2025-10-23 | 9.82 | $10.20 | 55848 |
| 2025-10-22 | 9.81 | $9.95 | 59800 |
| 2025-10-21 | 9.83 | $9.88 | 84911 |
| 2025-10-20 | 9.85 | $10.21 | 63400 |
| 2025-10-17 | 9.85 | $10.15 | 115600 |
| 2025-10-16 | 9.85 | $9.88 | 113000 |
| 2025-10-15 | 9.90 | $9.77 | 80100 |
| 2025-10-14 | 9.96 | $9.66 | 88200 |
| 2025-10-13 | 10.04 | $9.43 | 118000 |
| 2025-10-10 | 10.09 | $9.26 | 75426 |
| 2025-10-09 | 10.15 | $9.25 | 248242 |
| 2025-10-08 | 10.21 | $9.67 | 85500 |
| 2025-10-07 | 10.24 | $9.79 | 85900 |
| 2025-10-06 | 10.27 | $9.87 | 100701 |
| 2025-10-03 | 10.30 | $9.93 | 68349 |
| 2025-10-02 | 10.33 | $9.83 | 58300 |
| 2025-10-01 | 10.37 | $9.93 | 71100 |
| 2025-09-30 | 10.38 | $9.76 | 109700 |
| 2025-09-29 | 10.42 | $9.93 | 72700 |
| 2025-09-26 | 10.43 | $10.00 | 68900 |
| 2025-09-25 | 10.45 | $10.04 | 110333 |
| 2025-09-24 | 10.48 | $10.29 | 51834 |
| 2025-09-23 | 10.49 | $10.36 | 98900 |
| 2025-09-22 | 10.49 | $10.21 | 88819 |
| 2025-09-19 | 10.52 | $10.16 | 117821 |
| 2025-09-18 | 10.55 | $10.87 | 112009 |
| 2025-09-17 | 10.53 | $11.03 | 88600 |
| 2025-09-16 | 10.52 | $11.10 | 248100 |
| 2025-09-15 | 10.49 | $10.60 | 86530 |
| 2025-09-12 | 10.51 | $10.46 | 74723 |
| 2025-09-11 | 10.54 | $10.43 | 58637 |
| 2025-09-10 | 10.60 | $10.26 | 58240 |
| 2025-09-09 | 10.65 | $10.27 | 66044 |
| 2025-09-08 | 10.68 | $10.57 | 49900 |
| 2025-09-05 | 10.69 | $10.54 | 93600 |
| 2025-09-04 | 10.70 | $10.49 | 124207 |
| 2025-09-03 | 10.69 | $10.30 | 92000 |
| 2025-09-02 | 10.68 | $10.44 | 61849 |
| 2025-08-29 | 10.66 | $10.25 | 84300 |
| 2025-08-28 | 10.63 | $10.38 | 94300 |
| 2025-08-27 | 10.61 | $10.52 | 66721 |
| 2025-08-26 | 10.59 | $10.53 | 65319 |
| 2025-08-25 | 10.57 | $10.44 | 89121 |
| 2025-08-22 | 10.57 | $10.79 | 52317 |
| 2025-08-21 | 10.57 | $10.70 | 50200 |
| 2025-08-20 | 10.57 | $10.59 | 64900 |
| 2025-08-19 | 10.58 | $10.70 | 54700 |
| 2025-08-18 | 10.55 | $10.59 | 1.3M |
| 2025-08-15 | 10.53 | $11.01 | 61251 |
| 2025-08-14 | 10.48 | $11.07 | 81801 |
| 2025-08-13 | 10.42 | $11.47 | 82539 |
| 2025-08-12 | 10.35 | $11.43 | 481687 |
| 2025-08-11 | 10.27 | $10.78 | 110018 |
| 2025-08-08 | 10.21 | $10.87 | 67825 |
| 2025-08-07 | 10.16 | $10.71 | 103600 |
| 2025-08-06 | 10.11 | $10.21 | 105700 |
| 2025-08-05 | 10.09 | $10.11 | 157017 |
| 2025-08-04 | 10.07 | $9.96 | 52234 |
| 2025-08-01 | 10.04 | $9.83 | 89433 |
| 2025-07-31 | 10.01 | $9.88 | 87800 |
| 2025-07-30 | 9.99 | $10.12 | 56900 |
| 2025-07-29 | 9.95 | $10.19 | 92829 |
| 2025-07-28 | 9.90 | $10.45 | 131800 |
| 2025-07-25 | 9.85 | $10.82 | 77200 |
| 2025-07-24 | 9.76 | $10.66 | 372830 |
| 2025-07-23 | 9.68 | $10.64 | 378127 |
| 2025-07-22 | 9.61 | $10.19 | 78508 |
| 2025-07-21 | 9.56 | $10.10 | 233900 |
| 2025-07-18 | 9.51 | $10.05 | 81500 |
| 2025-07-17 | 9.47 | $10.00 | 106403 |
| 2025-07-16 | 9.43 | $10.04 | 91100 |
| 2025-07-15 | 9.40 | $9.75 | 41500 |
| 2025-07-14 | 9.40 | $9.69 | 58700 |
| 2025-07-11 | 9.38 | $9.74 | 61208 |
| 2025-07-10 | 9.36 | $9.73 | 33832 |
| 2025-07-09 | 9.34 | $9.75 | 71906 |
| 2025-07-08 | 9.32 | $9.71 | 45100 |
| 2025-07-07 | 9.30 | $9.38 | 90813 |
| 2025-07-03 | 9.29 | $9.34 | 67100 |
| 2025-07-02 | 9.28 | $9.51 | 92800 |
| 2025-07-01 | 9.25 | $9.16 | 73716 |
| 2025-06-30 | 9.25 | $9.23 | 62000 |
| 2025-06-27 | 9.24 | $9.47 | 121014 |
| 2025-06-26 | 9.22 | $9.15 | 35200 |
| 2025-06-25 | 9.20 | $9.05 | 55412 |
| 2025-06-24 | 9.21 | $9.09 | 71000 |
| 2025-06-23 | 9.23 | $9.25 | 91302 |
| 2025-06-20 | 9.25 | $9.03 | 72542 |
| 2025-06-18 | 9.27 | $9.27 | 75642 |
| 2025-06-17 | 9.29 | $9.22 | 55600 |
| 2025-06-16 | 9.30 | $9.48 | 187200 |
| 2025-06-13 | 9.31 | $9.69 | 529500 |
| 2025-06-12 | 9.30 | $9.38 | 79000 |
| 2025-06-11 | 9.31 | $9.30 | 75344 |
| 2025-06-10 | 9.30 | $9.24 | 67106 |
| 2025-06-09 | 9.31 | $9.42 | 74600 |
| 2025-06-06 | 9.26 | $9.37 | 104939 |
| 2025-06-05 | 9.23 | $9.11 | 78400 |
| 2025-06-04 | 9.20 | $9.11 | 26535 |
| 2025-06-03 | 9.17 | $8.94 | 159200 |
| 2025-06-02 | 9.17 | $9.25 | 97700 |
| 2025-05-30 | 9.15 | $8.99 | 129741 |
| 2025-05-29 | 9.14 | $8.98 | 90200 |
| 2025-05-28 | 9.11 | $8.91 | 105734 |
| 2025-05-27 | 9.09 | $9.16 | 71400 |
| 2025-05-23 | 9.05 | $9.51 | 64723 |
| 2025-05-22 | 8.99 | $9.63 | 989400 |
| 2025-05-21 | 8.92 | $9.45 | 357317 |
| 2025-05-20 | 8.87 | $9.56 | 163900 |
| 2025-05-19 | 8.78 | $9.61 | 236328 |
| 2025-05-16 | 8.71 | $9.56 | 499236 |
| 2025-05-15 | 8.63 | $9.57 | 171800 |
| 2025-05-14 | 8.56 | $9.53 | 288336 |
| 2025-05-13 | 8.49 | $9.15 | 191600 |
| 2025-05-12 | 8.43 | $9.37 | 519600 |
| 2025-05-09 | 8.33 | $8.52 | 102503 |
| 2025-05-08 | 8.27 | $8.68 | 114300 |
| 2025-05-07 | 8.21 | $8.58 | 878000 |
| 2025-05-06 | 8.14 | $8.43 | 1.8M |
| 2025-05-05 | 8.08 | $8.86 | 138400 |
| 2025-05-02 | 7.98 | $8.93 | 133403 |
| 2025-05-01 | 7.93 | $8.72 | 117700 |
| 2025-04-30 | 7.92 | $8.51 | 68700 |
| 2025-04-29 | 7.93 | $8.46 | 211900 |
| 2025-04-28 | 7.94 | $8.30 | 137103 |
| 2025-04-25 | 7.97 | $8.35 | 133347 |
| 2025-04-24 | 7.98 | $8.24 | 68200 |
| 2025-04-23 | 8.02 | $8.39 | 149838 |
| 2025-04-22 | 8.03 | $7.92 | 293200 |
| 2025-04-21 | 8.07 | $8.08 | 278200 |
| 2025-04-17 | 8.09 | $8.10 | 109800 |
| 2025-04-16 | 8.10 | $8.10 | 219800 |
| 2025-04-15 | 8.16 | $8.06 | 134805 |
| 2025-04-14 | 8.22 | $7.95 | 390000 |
| 2025-04-11 | 8.27 | $7.43 | 951300 |
| 2025-04-10 | 8.33 | $7.32 | 291019 |
| 2025-04-09 | 8.40 | $7.49 | 934100 |
| 2025-04-08 | 8.48 | $7.16 | 278135 |
| 2025-04-07 | 8.58 | $7.14 | 357100 |
| 2025-04-04 | 8.70 | $7.00 | 360900 |
| 2025-04-03 | 8.81 | $7.88 | 226200 |
| 2025-04-02 | 8.86 | $8.57 | 82910 |
| 2025-04-01 | 8.87 | $8.65 | 60500 |
| 2025-03-31 | 8.88 | $8.68 | 51933 |
| 2025-03-28 | 8.89 | $8.82 | 58328 |
| 2025-03-27 | 8.88 | $8.71 | 153335 |
| 2025-03-26 | 8.88 | $8.90 | 143400 |
| 2025-03-25 | 8.89 | $8.73 | 207100 |
| 2025-03-24 | 8.91 | $8.65 | 113400 |
| 2025-03-21 | 8.92 | $8.40 | 94402 |
| 2025-03-20 | 8.93 | $8.31 | 139237 |
| 2025-03-19 | 8.95 | $9.35 | 305639 |
| 2025-03-18 | 8.92 | $9.19 | 101721 |
| 2025-03-17 | 8.88 | $8.97 | 199400 |
| 2025-03-14 | 8.86 | $8.71 | 111700 |
| 2025-03-13 | 8.83 | $8.77 | 87000 |
| 2025-03-12 | 8.81 | $8.99 | 111800 |
| 2025-03-11 | 8.79 | $9.22 | 134912 |
| 2025-03-10 | 8.73 | $9.56 | 445900 |
| 2025-03-07 | 8.64 | $9.11 | 135441 |
| 2025-03-06 | 8.58 | $8.86 | 113906 |
| 2025-03-05 | 8.53 | $8.82 | 198502 |
| 2025-03-04 | 8.46 | $8.90 | 148218 |
| 2025-03-03 | 8.38 | $8.76 | 112300 |
| 2025-02-28 | 8.30 | $8.68 | 201400 |
| 2025-02-27 | 8.23 | $8.75 | 86035 |
| 2025-02-26 | 8.15 | $8.97 | 169015 |
| 2025-02-25 | 8.06 | $9.22 | 359601 |
| 2025-02-24 | 7.97 | $8.90 | 209800 |
| 2025-02-21 | 7.88 | $8.58 | 185616 |
| 2025-02-20 | 7.81 | $8.72 | 255900 |
| 2025-02-19 | 7.73 | $8.66 | 281330 |
| 2025-02-18 | 7.67 | $8.50 | 170501 |
| 2025-02-14 | 7.59 | $8.46 | 193000 |
| 2025-02-13 | 7.54 | $8.18 | 170339 |
| 2025-02-12 | 7.49 | $8.40 | 193600 |
| 2025-02-11 | 7.44 | $8.53 | 506200 |
| 2025-02-10 | 7.38 | $7.98 | 121121 |
| 2025-02-07 | 7.35 | $7.76 | 120600 |
| 2025-02-06 | 7.36 | $7.93 | 237900 |
| 2025-02-05 | 7.37 | $7.86 | 942621 |
| 2025-02-04 | 7.40 | $7.51 | 282500 |
| 2025-02-03 | 7.45 | $7.18 | 155010 |
| 2025-01-31 | 7.51 | $7.31 | 88100 |
| 2025-01-30 | 7.56 | $7.29 | 624532 |
| 2025-01-29 | 7.61 | $7.11 | 744617 |
| 2025-01-28 | 7.67 | $7.14 | 134100 |
| 2025-01-27 | 7.73 | $7.32 | 140033 |
| 2025-01-24 | 7.77 | $7.20 | 164847 |
| 2025-01-23 | 7.83 | $7.20 | 209831 |
| 2025-01-22 | 7.86 | $7.17 | 202635 |
| 2025-01-21 | 7.90 | $7.28 | 167340 |
| 2025-01-17 | 7.94 | $7.08 | 330805 |
| 2025-01-16 | 7.98 | $7.28 | 96624 |
| 2025-01-15 | 8.03 | $7.36 | 143600 |
| 2025-01-14 | 8.09 | $7.30 | 293700 |
| 2025-01-13 | 8.13 | $7.26 | 397341 |
| 2025-01-10 | 8.18 | $7.48 | 353911 |
| 2025-01-08 | 8.23 | $8.02 | 91800 |
| 2025-01-07 | 8.26 | $8.05 | 91100 |
| 2025-01-06 | 8.29 | $8.43 | 49735 |
| 2025-01-03 | 8.31 | $8.47 | 116301 |
| 2025-01-02 | 8.31 | $8.52 | 85700 |
| 2024-12-31 | 8.32 | $8.21 | 97600 |
| 2024-12-30 | 8.34 | $8.24 | 118744 |
| 2024-12-27 | 8.36 | $8.37 | 91500 |
| 2024-12-26 | 8.34 | $8.31 | 89800 |
| 2024-12-24 | 8.33 | $8.26 | 34812 |
| 2024-12-23 | 8.32 | $8.25 | 163500 |
| 2024-12-20 | 8.32 | $7.95 | 145013 |
| 2024-12-19 | 8.35 | $7.94 | 181846 |
| 2024-12-18 | 8.38 | $7.95 | 188905 |
| 2024-12-17 | 8.41 | $8.04 | 194500 |
| 2024-12-16 | 8.44 | $8.28 | 94728 |
| 2024-12-13 | 8.44 | $8.42 | 56700 |
| 2024-12-12 | 8.43 | $8.15 | 88000 |
| 2024-12-11 | 8.41 | $8.35 | 73044 |
| 2024-12-10 | 8.38 | $8.45 | 80114 |
| 2024-12-09 | 8.35 | $8.46 | 76400 |
| 2024-12-06 | 8.32 | $8.71 | 101400 |
| 2024-12-05 | 8.30 | $8.78 | 190800 |
| 2024-12-04 | 8.24 | $8.49 | 140800 |
| 2024-12-03 | 8.24 | $8.85 | 415015 |
| 2024-12-02 | 8.21 | $8.63 | 187547 |
| 2024-11-29 | 8.18 | $8.47 | 257710 |
| 2024-11-27 | 8.15 | $8.08 | 85318 |
| 2024-11-26 | 8.12 | $8.00 | 145900 |
| 2024-11-25 | 8.09 | $8.13 | 156742 |
| 2024-11-22 | 8.06 | $8.36 | 181200 |
| 2024-11-21 | 8.02 | $8.36 | 240706 |
| 2024-11-20 | 7.98 | $8.67 | 220447 |
| 2024-11-19 | 7.92 | $8.60 | 257000 |
| 2024-11-18 | 7.87 | $8.48 | 297700 |
| 2024-11-15 | 7.84 | $8.30 | 127900 |
| 2024-11-14 | 7.80 | $8.23 | 226900 |
| 2024-11-13 | 7.76 | $7.86 | 162325 |
| 2024-11-12 | 7.74 | $7.67 | 172700 |
| 2024-11-11 | 7.72 | $7.78 | 150300 |
| 2024-11-08 | 7.71 | $7.99 | 292946 |
| 2024-11-07 | 7.68 | $8.17 | 322930 |
| 2024-11-06 | 7.63 | $7.71 | 433546 |
| 2024-11-05 | 7.61 | $8.38 | 248301 |
| 2024-11-04 | 7.56 | $8.34 | 330920 |
| 2024-11-01 | 7.51 | $8.10 | 333606 |
| 2024-10-31 | 7.46 | $7.82 | 279700 |
| 2024-10-30 | 7.45 | $7.40 | 224510 |
| 2024-10-29 | 7.47 | $7.38 | 127400 |
| 2024-10-28 | 7.50 | $7.54 | 113841 |
| 2024-10-25 | 7.54 | $7.62 | 67544 |
| 2024-10-24 | 7.57 | $7.63 | 91333 |
| 2024-10-23 | 7.59 | $7.42 | 154326 |
| 2024-10-22 | 7.63 | $7.57 | 352133 |
| 2024-10-21 | 7.66 | $7.86 | 527800 |
| 2024-10-18 | 7.68 | $7.61 | 136500 |
| 2024-10-17 | 7.69 | $7.34 | 146936 |
| 2024-10-16 | 7.72 | $7.46 | 65228 |
| 2024-10-15 | 7.74 | $7.36 | 105400 |
| 2024-10-14 | 7.75 | $7.58 | 80323 |
| 2024-10-11 | 7.75 | $7.36 | 90900 |
| 2024-10-10 | 7.75 | $7.20 | 87617 |
| 2024-10-09 | 7.77 | $7.24 | 247800 |
| 2024-10-08 | 7.77 | $7.37 | 243600 |
| 2024-10-07 | 7.75 | $7.29 | 250900 |
| 2024-10-04 | 7.74 | $7.19 | 680500 |
| 2024-10-03 | 7.74 | $7.59 | 199000 |
| 2024-10-02 | 7.72 | $7.87 | 177732 |
| 2024-10-01 | 7.69 | $7.96 | 295210 |
| 2024-09-30 | 7.66 | $8.37 | 229800 |
| 2024-09-27 | 7.61 | $8.05 | 36519 |
| 2024-09-26 | 7.58 | $8.04 | 59525 |
| 2024-09-25 | 7.55 | $8.20 | 51716 |
| 2024-09-24 | 7.53 | $8.32 | 105700 |
| 2024-09-23 | 7.50 | $8.10 | 132500 |
| 2024-09-20 | 7.49 | $7.93 | 119600 |
| 2024-09-19 | 7.48 | $7.99 | 187200 |
| 2024-09-18 | 7.47 | $7.81 | 225324 |
| 2024-09-17 | 7.48 | $7.62 | 74700 |
| 2024-09-16 | 7.50 | $7.46 | 135421 |
| 2024-09-13 | 7.51 | $7.49 | 54846 |
| 2024-09-12 | 7.52 | $7.46 | 333341 |
| 2024-09-11 | 7.54 | $7.29 | 234000 |
| 2024-09-10 | 7.56 | $7.01 | 237016 |
| 2024-09-09 | 7.60 | $7.07 | 280928 |
| 2024-09-06 | 7.63 | $7.10 | 309004 |
| 2024-09-05 | 7.66 | $7.24 | 160226 |
| 2024-09-04 | 7.67 | $7.37 | 260547 |
| 2024-09-03 | 7.69 | $7.18 | 205413 |
| 2024-08-30 | 7.72 | $7.40 | 120900 |
| 2024-08-29 | 7.74 | $7.49 | 148713 |
| 2024-08-28 | 7.77 | $7.56 | 123149 |
| 2024-08-27 | 7.80 | $7.71 | 105900 |
| 2024-08-26 | 7.81 | $7.72 | 87046 |
| 2024-08-23 | 7.83 | $7.84 | 76300 |
| 2024-08-22 | 7.81 | $7.85 | 61105 |
| 2024-08-21 | 7.81 | $7.81 | 71017 |
| 2024-08-20 | 7.80 | $7.89 | 90043 |
| 2024-08-19 | 7.79 | $8.00 | 140811 |
| 2024-08-16 | 7.78 | $7.70 | 115000 |
| 2024-08-15 | 7.78 | $7.75 | 244500 |
| 2024-08-14 | 7.79 | $7.75 | 80832 |
| 2024-08-13 | 7.81 | $7.78 | 286506 |
| 2024-08-12 | 7.82 | $7.81 | 195122 |
| 2024-08-09 | 7.82 | $7.67 | 92100 |
| 2024-08-08 | 7.83 | $7.61 | 214416 |
| 2024-08-07 | 7.86 | $7.45 | 197000 |
| 2024-08-06 | 7.91 | $7.73 | 472032 |
| 2024-08-05 | 7.95 | $7.87 | 123500 |
| 2024-08-02 | 7.98 | $7.87 | 145326 |
| 2024-08-01 | 8.03 | $8.01 | 98300 |
| 2024-07-31 | 8.10 | $8.23 | 144748 |
| 2024-07-30 | 8.14 | $7.92 | 104036 |
| 2024-07-29 | 8.21 | $7.96 | 98200 |
| 2024-07-26 | 8.24 | $7.58 | 118000 |
| 2024-07-25 | 8.29 | $7.72 | 174700 |
| 2024-07-24 | 8.33 | $7.75 | 128607 |
| 2024-07-23 | 8.36 | $7.73 | 202200 |
| 2024-07-22 | 8.39 | $7.79 | 206733 |
| 2024-07-19 | 8.41 | $7.66 | 142200 |
| 2024-07-18 | 8.45 | $7.98 | 133609 |
| 2024-07-17 | 8.47 | $8.01 | 231500 |
| 2024-07-16 | 8.48 | $8.04 | 248800 |
| 2024-07-15 | 8.49 | $7.87 | 166100 |
| 2024-07-12 | 8.51 | $7.84 | 564310 |
| 2024-07-11 | 8.53 | $8.10 | 503800 |
| 2024-07-10 | 8.53 | $8.56 | 108601 |
| 2024-07-09 | 8.55 | $8.49 | 206500 |
| 2024-07-08 | 8.56 | $8.43 | 157172 |
| 2024-07-05 | 8.58 | $8.91 | 162000 |
| 2024-07-03 | 8.57 | $9.46 | 376500 |
| 2024-07-02 | 8.54 | $9.07 | 367907 |
| 2024-07-01 | 8.55 | $9.21 | 549700 |
| 2024-06-28 | 8.54 | $8.62 | 79300 |
| 2024-06-27 | 8.56 | $8.64 | 79300 |
| 2024-06-26 | 8.57 | $8.53 | 128800 |
| 2024-06-25 | 8.61 | $8.34 | 107400 |
| 2024-06-24 | 8.64 | $8.32 | 157526 |
| 2024-06-21 | 8.65 | $8.14 | 191700 |
| 2024-06-20 | 8.66 | $8.37 | 89401 |
| 2024-06-18 | 8.67 | $8.40 | 150100 |
| 2024-06-17 | 8.68 | $8.35 | 124900 |
| 2024-06-14 | 8.69 | $8.14 | 85013 |
| 2024-06-13 | 8.72 | $8.18 | 108210 |
| 2024-06-12 | 8.73 | $8.32 | 172500 |
| 2024-06-11 | 8.74 | $8.21 | 245727 |
| 2024-06-10 | 8.74 | $8.86 | 121223 |
| 2024-06-07 | 8.71 | $8.75 | 81803 |
| 2024-06-06 | 8.68 | $8.71 | 90200 |
| 2024-06-05 | 8.63 | $8.83 | 175400 |
| 2024-06-04 | 8.57 | $8.72 | 369000 |
| 2024-06-03 | 8.50 | $9.33 | 486605 |
| 2024-05-31 | 8.39 | $9.00 | 215419 |
| 2024-05-30 | 8.31 | $9.04 | 130500 |
| 2024-05-29 | 8.23 | $8.95 | 274345 |
| 2024-05-28 | 8.16 | $9.18 | 254500 |
| 2024-05-24 | 8.07 | $8.98 | 265800 |
| 2024-05-23 | 7.99 | $8.54 | 167322 |
| 2024-05-22 | 7.91 | $8.41 | 191900 |
| 2024-05-21 | 7.84 | $8.57 | 77700 |
| 2024-05-20 | 7.76 | $8.50 | 91200 |
| 2024-05-17 | 7.68 | $8.56 | 188438 |
| 2024-05-16 | 7.59 | $8.70 | 208249 |
| 2024-05-15 | 7.48 | $8.39 | 230723 |
| 2024-05-14 | 7.40 | $8.47 | 148824 |
| 2024-05-13 | 7.32 | $8.37 | 199100 |
| 2024-05-10 | 7.24 | $8.28 | 301211 |
| 2024-05-09 | 7.16 | $7.99 | 354018 |
| 2024-05-08 | 7.11 | $7.76 | 163200 |
| 2024-05-07 | 7.05 | $7.62 | 236600 |
| 2024-05-06 | 7.01 | $7.36 | 122300 |
| 2024-05-03 | 6.99 | $7.20 | 96700 |
| 2024-05-02 | 6.97 | $7.24 | 181546 |
| 2024-05-01 | 6.95 | $7.52 | 85008 |
| 2024-04-30 | 6.91 | $7.50 | 176000 |
| 2024-04-29 | 6.86 | $7.44 | 291100 |
| 2024-04-26 | 6.81 | $7.34 | 345434 |
| 2024-04-25 | 6.77 | $6.95 | 127800 |
| 2024-04-24 | 6.75 | $7.03 | 167200 |
| 2024-04-23 | 6.72 | $6.98 | 173200 |
| 2024-04-22 | 6.69 | $6.86 | 107135 |
| 2024-04-19 | 6.68 | $6.77 | 115100 |
| 2024-04-18 | 6.67 | $6.62 | 162100 |
| 2024-04-17 | 6.67 | $6.79 | 171416 |
| 2024-04-16 | 6.65 | $6.70 | 180449 |
| 2024-04-15 | 6.64 | $6.80 | 134600 |
| 2024-04-12 | 6.63 | $6.80 | 105600 |
| 2024-04-11 | 6.64 | $6.93 | 249831 |
| 2024-04-10 | 6.64 | $6.61 | 228900 |
| 2024-04-09 | 6.67 | $6.78 | 312130 |
| 2024-04-08 | 6.68 | $6.85 | 179300 |
| 2024-04-05 | 6.68 | $6.94 | 358412 |
| 2024-04-04 | 6.68 | $6.85 | 366300 |
| 2024-04-03 | 6.68 | $6.72 | 296200 |
| 2024-04-02 | 6.68 | $6.46 | 344021 |
| 2024-04-01 | 6.70 | $6.44 | 473100 |
| 2024-03-28 | 6.73 | $6.49 | 340400 |
| 2024-03-27 | 6.76 | $6.50 | 360215 |
| 2024-03-26 | 6.79 | $6.41 | 577800 |
| 2024-03-25 | 6.83 | $6.57 | 332715 |
| 2024-03-22 | 6.87 | $6.58 | 179705 |
| 2024-03-21 | 6.90 | $6.63 | 215736 |
| 2024-03-20 | 6.95 | $6.62 | 209414 |
| 2024-03-19 | 6.99 | $6.39 | 343648 |
| 2024-03-18 | 7.05 | $6.46 | 523000 |
| 2024-03-15 | 7.10 | $6.58 | 416107 |
| 2024-03-14 | 7.17 | $6.95 | 402500 |
| 2024-03-13 | 7.21 | $7.01 | 283114 |
| 2024-03-12 | 7.24 | $7.12 | 300058 |
| 2024-03-11 | 7.28 | $6.94 | 271526 |
| 2024-03-08 | 7.33 | $6.90 | 204231 |
| 2024-03-07 | 7.38 | $6.91 | 580900 |
| 2024-03-06 | 7.50 | $6.85 | 232007 |
| 2024-03-05 | 7.62 | $6.73 | 342300 |
| 2024-03-04 | 7.73 | $6.95 | 347700 |
| 2024-03-01 | 7.82 | $6.97 | 325900 |
| 2024-02-29 | 7.92 | $7.04 | 638900 |
| 2024-02-28 | 8.03 | $7.25 | 1.1M |
| 2024-02-27 | 8.13 | $7.20 | 206004 |
| 2024-02-26 | 8.22 | $7.22 | 407844 |
| 2024-02-23 | 8.32 | $7.32 | 448207 |
| 2024-02-22 | 8.43 | $7.56 | 640749 |
| 2024-02-21 | 8.53 | $7.48 | 428400 |
| 2024-02-20 | 8.64 | $7.53 | 363900 |
| 2024-02-16 | 8.74 | $7.55 | 386306 |
| 2024-02-15 | 8.84 | $7.86 | 196500 |
| 2024-02-14 | 8.94 | $7.76 | 265100 |
| 2024-02-13 | 9.05 | $7.71 | 323300 |
| 2024-02-12 | 9.15 | $7.85 | 474604 |
| 2024-02-09 | 9.23 | $7.86 | 612020 |
| 2024-02-08 | 9.32 | $7.92 | 1.4M |
| 2024-02-07 | 9.40 | $9.32 | 406800 |
| 2024-02-06 | 9.42 | $9.22 | 197000 |
| 2024-02-05 | 9.44 | $8.99 | 257906 |
| 2024-02-02 | 9.50 | $8.85 | 561612 |
| 2024-02-01 | 9.58 | $9.00 | 783900 |
| 2024-01-31 | 9.62 | $9.18 | 245800 |
| 2024-01-30 | 9.64 | $9.18 | 257000 |
| 2024-01-29 | 9.63 | $9.08 | 503200 |
| 2024-01-26 | 9.62 | $9.24 | 551947 |
| 2024-01-25 | 9.61 | $9.54 | 216600 |
| 2024-01-24 | 9.59 | $9.46 | 391200 |
| 2024-01-23 | 9.59 | $9.67 | 799511 |
| 2024-01-22 | 9.56 | $9.55 | 290014 |
| 2024-01-19 | 9.52 | $9.48 | 315800 |
| 2024-01-18 | 9.48 | $9.87 | 205137 |
| 2024-01-17 | 9.43 | $9.96 | 320512 |
| 2024-01-16 | 9.36 | $9.68 | 203600 |
| 2024-01-12 | 9.28 | $9.57 | 300426 |
| 2024-01-11 | 9.18 | $9.64 | 596200 |
| 2024-01-10 | 9.07 | $9.54 | 222300 |
| 2024-01-09 | 8.97 | $9.65 | 304400 |
| 2024-01-08 | 8.87 | $9.72 | 729543 |
| 2024-01-05 | 8.76 | $10.21 | 357446 |
| 2024-01-04 | 8.63 | $10.33 | 1.4M |
| 2024-01-03 | 8.49 | $9.94 | 498400 |
| 2024-01-02 | 8.39 | $9.56 | 583427 |
| 2023-12-29 | 8.31 | $8.92 | 132012 |
| 2023-12-28 | 8.26 | $8.85 | 837700 |
| 2023-12-27 | 8.21 | $9.04 | 321846 |
| 2023-12-26 | 8.15 | $9.12 | 995000 |
| 2023-12-22 | 8.09 | $9.41 | 250428 |
| 2023-12-21 | 8.00 | $9.17 | 254700 |
| 2023-12-20 | 7.91 | $8.81 | 168800 |
| 2023-12-19 | 7.84 | $8.63 | 372008 |
| 2023-12-18 | 7.79 | $8.90 | 469421 |
| 2023-12-15 | 7.72 | $8.58 | 218400 |
| 2023-12-14 | 7.66 | $8.01 | 280600 |
| 2023-12-13 | 7.64 | $7.65 | 165400 |
| 2023-12-12 | 7.63 | $7.43 | 220231 |
| 2023-12-11 | 7.61 | $7.54 | 280040 |
| 2023-12-08 | 7.59 | $7.55 | 135510 |
| 2023-12-07 | 7.57 | $7.50 | 182900 |
| 2023-12-06 | 7.55 | $7.56 | 241400 |
| 2023-12-05 | 7.52 | $7.68 | 312600 |
| 2023-12-04 | 7.50 | $7.92 | 125300 |
| 2023-12-01 | 7.47 | $7.95 | 132400 |
| 2023-11-30 | 7.50 | $7.83 | 280310 |
| 2023-11-29 | 7.53 | $7.92 | 146600 |
| 2023-11-28 | 7.54 | $7.81 | 246900 |
| 2023-11-27 | 7.56 | $7.85 | 153100 |
| 2023-11-24 | 7.59 | $7.70 | 53400 |
| 2023-11-22 | 7.62 | $7.41 | 96933 |
| 2023-11-21 | 7.65 | $7.34 | 177800 |
| 2023-11-20 | 7.70 | $7.62 | 241800 |
| 2023-11-17 | 7.73 | $7.50 | 313307 |
| 2023-11-16 | 7.76 | $7.42 | 138400 |
| 2023-11-15 | 7.80 | $7.54 | 189808 |
| 2023-11-14 | 7.84 | $7.47 | 481600 |
| 2023-11-13 | 7.89 | $7.09 | 245911 |
| 2023-11-10 | 7.98 | $7.12 | 216600 |
| 2023-11-09 | 8.07 | $7.20 | 251411 |
| 2023-11-08 | 8.15 | $7.10 | 413100 |
| 2023-11-07 | 8.24 | $6.99 | 360716 |
| 2023-11-06 | 8.35 | $7.15 | 465100 |
| 2023-11-03 | 8.46 | $7.29 | 800749 |
| 2023-11-02 | 8.56 | $8.62 | 145940 |
| 2023-11-01 | 8.59 | $8.38 | 96643 |
| 2023-10-31 | 8.62 | $8.28 | 390133 |
| 2023-10-30 | 8.66 | $8.22 | 113731 |
| 2023-10-27 | 8.69 | $8.33 | 76500 |
| 2023-10-26 | 8.72 | $8.27 | 139600 |
| 2023-10-25 | 8.76 | $8.11 | 191700 |
| 2023-10-24 | 8.79 | $8.33 | 223714 |
| 2023-10-23 | 8.81 | $8.28 | 183000 |
| 2023-10-20 | 8.83 | $8.04 | 214832 |
| 2023-10-19 | 8.88 | $8.12 | 207500 |
| 2023-10-18 | 8.93 | $8.35 | 146900 |
| 2023-10-17 | 8.96 | $8.60 | 129400 |
| 2023-10-16 | 8.98 | $8.72 | 271422 |
| 2023-10-13 | 8.99 | $8.96 | 58800 |
| 2023-10-12 | 8.99 | $8.81 | 101234 |
| 2023-10-11 | 9.00 | $8.90 | 123100 |
| 2023-10-10 | 9.00 | $9.15 | 174800 |
| 2023-10-09 | 8.98 | $9.40 | 85500 |
| 2023-10-06 | 8.96 | $9.41 | 77846 |
| 2023-10-05 | 8.93 | $9.17 | 74800 |
| 2023-10-04 | 8.91 | $8.99 | 101900 |
| 2023-10-03 | 8.92 | $8.96 | 120538 |
| 2023-10-02 | 8.92 | $8.94 | 91711 |
| 2023-09-29 | 8.93 | $8.96 | 70510 |
| 2023-09-28 | 8.93 | $8.91 | 113011 |
| 2023-09-27 | 8.97 | $8.77 | 75600 |
| 2023-09-26 | 9.01 | $8.75 | 61300 |
| 2023-09-25 | 9.04 | $8.74 | 125533 |
| 2023-09-22 | 9.07 | $8.93 | 66400 |
| 2023-09-21 | 9.10 | $9.12 | 63237 |
| 2023-09-20 | 9.13 | $9.07 | 75500 |
| 2023-09-19 | 9.17 | $9.03 | 93200 |
| 2023-09-18 | 9.22 | $8.85 | 97900 |
| 2023-09-15 | 9.26 | $8.91 | 84037 |
| 2023-09-14 | 9.29 | $8.99 | 61100 |
| 2023-09-13 | 9.33 | $8.91 | 92000 |
| 2023-09-12 | 9.37 | $8.83 | 88000 |
| 2023-09-11 | 9.42 | $8.96 | 105218 |
| 2023-09-08 | 9.45 | $8.78 | 72721 |
| 2023-09-07 | 9.50 | $8.82 | 96645 |
| 2023-09-06 | 9.54 | $9.10 | 73311 |
| 2023-09-05 | 9.57 | $8.93 | 104300 |
| 2023-09-01 | 9.60 | $9.15 | 52200 |
| 2023-08-31 | 9.61 | $9.06 | 160800 |
| 2023-08-30 | 9.65 | $9.61 | 51638 |
| 2023-08-29 | 9.67 | $9.61 | 53300 |
| 2023-08-28 | 9.69 | $9.39 | 64200 |
| 2023-08-25 | 9.73 | $9.40 | 64700 |
| 2023-08-24 | 9.77 | $9.39 | 120215 |
| 2023-08-23 | 9.80 | $9.78 | 46530 |
| 2023-08-22 | 9.82 | $9.91 | 106300 |
| 2023-08-21 | 9.82 | $9.94 | 168426 |
| 2023-08-18 | 9.83 | $9.72 | 86600 |
| 2023-08-17 | 9.85 | $9.61 | 59910 |
| 2023-08-16 | 9.90 | $9.75 | 137300 |
| 2023-08-15 | 9.94 | $9.71 | 98714 |
| 2023-08-14 | 9.97 | $9.70 | 51733 |
| 2023-08-11 | 10.00 | $9.66 | 68700 |
| 2023-08-10 | 10.02 | $9.73 | 51011 |
| 2023-08-09 | 10.03 | $9.66 | 63905 |
| 2023-08-08 | 10.03 | $9.60 | 769519 |
| 2023-08-07 | 10.02 | $9.57 | 85600 |
| 2023-08-04 | 10.00 | $9.40 | 105000 |
| 2023-08-03 | 9.99 | $9.90 | 101925 |
| 2023-08-02 | 9.94 | $9.94 | 94938 |
| 2023-08-01 | 9.90 | $10.09 | 176927 |
| 2023-07-31 | 9.85 | $10.23 | 56000 |
| 2023-07-28 | 9.77 | $10.12 | 88313 |
| 2023-07-27 | 9.70 | $10.07 | 68500 |
| 2023-07-26 | 9.63 | $10.08 | 45543 |
| 2023-07-25 | 9.57 | $10.01 | 70200 |
| 2023-07-24 | 9.50 | $10.05 | 116900 |
| 2023-07-21 | 9.43 | $10.17 | 174911 |
| 2023-07-20 | 9.34 | $10.54 | 112438 |
| 2023-07-19 | 9.24 | $10.48 | 90000 |
| 2023-07-18 | 9.15 | $10.41 | 116402 |
| 2023-07-17 | 9.07 | $10.20 | 126500 |
| 2023-07-14 | 9.02 | $10.14 | 71200 |
| 2023-07-13 | 8.97 | $9.98 | 105008 |
| 2023-07-12 | 8.93 | $9.55 | 73000 |
| 2023-07-11 | 8.89 | $9.50 | 114637 |
| 2023-07-10 | 8.86 | $9.18 | 71208 |
| 2023-07-07 | 8.85 | $9.14 | 93400 |
| 2023-07-06 | 8.83 | $8.98 | 56541 |
| 2023-07-05 | 8.81 | $9.06 | 91426 |
| 2023-07-03 | 8.79 | $9.04 | 64007 |
| 2023-06-30 | 8.78 | $8.75 | 114012 |
| 2023-06-29 | 8.77 | $8.63 | 165028 |
| 2023-06-28 | 8.75 | $8.77 | 111100 |
| 2023-06-27 | 8.74 | $8.76 | 170120 |
| 2023-06-26 | 8.72 | $8.67 | 199000 |
| 2023-06-23 | 8.69 | $8.56 | 163400 |
| 2023-06-22 | 8.67 | $8.53 | 136300 |
| 2023-06-21 | 8.67 | $8.50 | 142900 |
| 2023-06-20 | 8.67 | $8.60 | 89525 |
| 2023-06-16 | 8.67 | $8.86 | 118400 |
| 2023-06-15 | 8.66 | $9.23 | 143937 |
| 2023-06-14 | 8.63 | $9.08 | 152600 |
| 2023-06-13 | 8.61 | $9.16 | 149231 |
| 2023-06-12 | 8.60 | $8.78 | 118300 |
| 2023-06-09 | 8.60 | $8.82 | 179100 |
| 2023-06-08 | 8.59 | $9.11 | 241300 |
| 2023-06-07 | 8.57 | $8.61 | 132042 |
| 2023-06-06 | 8.58 | $8.61 | 178200 |
| 2023-06-05 | 8.59 | $8.72 | 140205 |
| 2023-06-02 | 8.59 | $8.79 | 261021 |
| 2023-06-01 | 8.59 | $8.58 | 234400 |
| 2023-05-31 | 8.60 | $8.35 | 272900 |
| 2023-05-30 | 8.63 | $8.48 | 308200 |
| 2023-05-26 | 8.66 | $8.37 | 215515 |
| 2023-05-25 | 8.69 | $8.06 | 227914 |
| 2023-05-24 | 8.73 | $8.17 | 195700 |
| 2023-05-23 | 8.77 | $8.42 | 218349 |
| 2023-05-22 | 8.80 | $8.52 | 187500 |
| 2023-05-19 | 8.84 | $8.67 | 184512 |
| 2023-05-18 | 8.88 | $8.64 | 125141 |
| 2023-05-17 | 8.92 | $8.65 | 119502 |
| 2023-05-16 | 8.97 | $8.71 | 187400 |
| 2023-05-15 | 9.03 | $8.90 | 170100 |
| 2023-05-12 | 9.09 | $8.77 | 139500 |
| 2023-05-11 | 9.14 | $8.73 | 172400 |
| 2023-05-10 | 9.18 | $8.65 | 196300 |
| 2023-05-09 | 9.20 | $8.74 | 181000 |
| 2023-05-08 | 9.20 | $8.88 | 203400 |
| 2023-05-05 | 9.18 | $8.81 | 167736 |
| 2023-05-04 | 9.16 | $8.69 | 193100 |
| 2023-05-03 | 9.14 | $8.80 | 279000 |
| 2023-05-02 | 9.14 | $8.89 | 246800 |
| 2023-05-01 | 9.12 | $9.06 | 169200 |
| 2023-04-28 | 9.12 | $8.99 | 147608 |
| 2023-04-27 | 9.11 | $8.98 | 275800 |
| 2023-04-26 | 9.10 | $8.87 | 205000 |
| 2023-04-25 | 9.23 | $9.00 | 292925 |
| 2023-04-24 | 9.35 | $9.36 | 192214 |
| 2023-04-21 | 9.45 | $9.42 | 124300 |
| 2023-04-20 | 9.56 | $9.57 | 138300 |
| 2023-04-19 | 9.67 | $9.57 | 178321 |
| 2023-04-18 | 9.79 | $9.97 | 724200 |
| 2023-04-17 | 9.87 | $10.10 | 387500 |
| 2023-04-14 | 9.94 | $9.76 | 534800 |
| 2023-04-13 | 10.01 | $9.43 | 475514 |
| 2023-04-12 | 10.12 | $9.03 | 459200 |
| 2023-04-11 | 10.25 | $8.81 | 474800 |
| 2023-04-10 | 10.37 | $8.42 | 304440 |
| 2023-04-06 | 10.51 | $8.43 | 181200 |
| 2023-04-05 | 10.66 | $8.38 | 357300 |
| 2023-04-04 | 10.82 | $8.66 | 280936 |
| 2023-04-03 | 10.97 | $8.67 | 499945 |
| 2023-03-31 | 11.14 | $9.02 | 291500 |
| 2023-03-30 | 11.30 | $8.81 | 392400 |
| 2023-03-29 | 11.47 | $8.64 | 932103 |
| 2023-03-28 | 11.65 | $11.62 | 586215 |
| 2023-03-27 | 11.65 | $11.35 | 411800 |
| 2023-03-24 | 11.67 | $11.43 | 222700 |
| 2023-03-23 | 11.66 | $11.50 | 279000 |
| 2023-03-22 | 11.66 | $11.86 | 222900 |
| 2023-03-21 | 11.62 | $11.82 | 165117 |
| 2023-03-20 | 11.60 | $11.58 | 207749 |
| 2023-03-17 | 11.58 | $11.51 | 145739 |
| 2023-03-16 | 11.57 | $11.32 | 204718 |
| 2023-03-15 | 11.55 | $11.48 | 161713 |
| 2023-03-14 | 11.53 | $11.71 | 201644 |
| 2023-03-13 | 11.49 | $11.21 | 147700 |
| 2023-03-10 | 11.48 | $11.27 | 201706 |
| 2023-03-09 | 11.48 | $11.37 | 206200 |
| 2023-03-08 | 11.47 | $11.57 | 188201 |
| 2023-03-07 | 11.46 | $11.69 | 305213 |
| 2023-03-06 | 11.44 | $12.13 | 327500 |
| 2023-03-03 | 11.41 | $12.21 | 182000 |
| 2023-03-02 | 11.38 | $12.21 | 266400 |
| 2023-03-01 | 11.34 | $12.15 | 203342 |
| 2023-02-28 | 11.28 | $11.68 | 244139 |
| 2023-02-27 | 11.23 | $11.67 | 183900 |
| 2023-02-24 | 11.17 | $11.34 | 150926 |
| 2023-02-23 | 11.14 | $11.40 | 203043 |
| 2023-02-22 | 11.09 | $11.15 | 164900 |
| 2023-02-21 | 11.09 | $11.37 | 183600 |
| 2023-02-17 | 11.08 | $11.24 | 230916 |
| 2023-02-16 | 11.06 | $11.16 | 138800 |
| 2023-02-15 | 11.04 | $10.98 | 148100 |
| 2023-02-14 | 11.04 | $11.13 | 129900 |
| 2023-02-13 | 11.04 | $10.93 | 108536 |
| 2023-02-10 | 11.03 | $10.98 | 127319 |
| 2023-02-09 | 11.01 | $11.31 | 175606 |
| 2023-02-08 | 10.98 | $11.11 | 323849 |
| 2023-02-07 | 10.97 | $11.30 | 214100 |
| 2023-02-06 | 10.97 | $11.29 | 68530 |
| 2023-02-03 | 10.96 | $11.51 | 83402 |
| 2023-02-02 | 10.95 | $11.77 | 255721 |
| 2023-02-01 | 10.92 | $11.34 | 108100 |
| 2023-01-31 | 10.92 | $10.84 | 59100 |
| 2023-01-30 | 10.94 | $10.77 | 91526 |
| 2023-01-27 | 10.97 | $10.57 | 123639 |
| 2023-01-26 | 11.00 | $10.59 | 95030 |
| 2023-01-25 | 11.05 | $10.50 | 170200 |
| 2023-01-24 | 11.09 | $11.10 | 82400 |
| 2023-01-23 | 11.08 | $11.18 | 368100 |
| 2023-01-20 | 11.08 | $10.90 | 83800 |
| 2023-01-19 | 11.06 | $10.74 | 69900 |
| 2023-01-18 | 11.05 | $11.01 | 101125 |
| 2023-01-17 | 11.02 | $11.07 | 113439 |
| 2023-01-13 | 10.98 | $10.71 | 92136 |
| 2023-01-12 | 10.97 | $10.66 | 71400 |
| 2023-01-11 | 10.97 | $10.68 | 266500 |
| 2023-01-10 | 10.95 | $10.94 | 91224 |
| 2023-01-09 | 10.93 | $11.15 | 181639 |
| 2023-01-06 | 10.88 | $11.22 | 159411 |
| 2023-01-05 | 10.84 | $11.21 | 143216 |
| 2023-01-04 | 10.80 | $11.21 | 239925 |
| 2023-01-03 | 10.77 | $11.27 | 271400 |
| 2022-12-30 | 10.74 | $11.22 | 104900 |
| 2022-12-29 | 10.72 | $11.37 | 175000 |
| 2022-12-28 | 10.70 | $11.28 | 91009 |
| 2022-12-27 | 10.66 | $11.51 | 257300 |
| 2022-12-23 | 10.61 | $11.36 | 128621 |
| 2022-12-22 | 10.59 | $11.00 | 116400 |
| 2022-12-21 | 10.56 | $11.01 | 203500 |
| 2022-12-20 | 10.53 | $10.55 | 174726 |
| 2022-12-19 | 10.51 | $10.50 | 138720 |
| 2022-12-16 | 10.51 | $10.49 | 212704 |
| 2022-12-15 | 10.51 | $10.31 | 192100 |
| 2022-12-14 | 10.51 | $10.52 | 79500 |
| 2022-12-13 | 10.51 | $10.54 | 161800 |
| 2022-12-12 | 10.52 | $10.33 | 88228 |
| 2022-12-09 | 10.54 | $10.50 | 84000 |
| 2022-12-08 | 10.54 | $10.21 | 93800 |
| 2022-12-07 | 10.53 | $10.39 | 161015 |
| 2022-12-06 | 10.54 | $10.40 | 175700 |
| 2022-12-05 | 10.54 | $10.66 | 151249 |
| 2022-12-02 | 10.49 | $10.68 | 100516 |
| 2022-12-01 | 10.42 | $10.83 | 76800 |
| 2022-11-30 | 10.38 | $10.88 | 212600 |
| 2022-11-29 | 10.36 | $10.50 | 96400 |
| 2022-11-28 | 10.36 | $10.60 | 258900 |
| 2022-11-25 | 10.35 | $10.81 | 41827 |
| 2022-11-23 | 10.33 | $10.52 | 80117 |
| 2022-11-22 | 10.34 | $10.33 | 157200 |
| 2022-11-21 | 10.36 | $10.29 | 145115 |
| 2022-11-18 | 10.38 | $10.43 | 284409 |
| 2022-11-17 | 10.38 | $10.45 | 131700 |
| 2022-11-16 | 10.37 | $10.33 | 115900 |
| 2022-11-15 | 10.35 | $10.58 | 200300 |
| 2022-11-14 | 10.35 | $10.61 | 87831 |
| 2022-11-11 | 10.32 | $10.74 | 94600 |
| 2022-11-10 | 10.27 | $10.51 | 223242 |
| 2022-11-09 | 10.23 | $10.11 | 110514 |
| 2022-11-08 | 10.20 | $10.55 | 315838 |
| 2022-11-07 | 10.13 | $10.29 | 194622 |
| 2022-11-04 | 10.09 | $9.77 | 214709 |
| 2022-11-03 | 10.06 | $9.36 | 342036 |
| 2022-11-02 | 10.07 | $9.85 | 1.2M |
| 2022-11-01 | 10.05 | $10.63 | 292900 |
| 2022-10-31 | 10.02 | $10.47 | 139431 |
| 2022-10-28 | 9.97 | $10.28 | 133244 |
| 2022-10-27 | 9.91 | $10.45 | 243214 |
| 2022-10-26 | 9.83 | $10.80 | 148625 |
| 2022-10-25 | 9.75 | $10.76 | 265415 |
| 2022-10-24 | 9.67 | $10.55 | 164031 |
| 2022-10-21 | 9.59 | $10.54 | 259723 |
| 2022-10-20 | 9.51 | $10.20 | 203900 |
| 2022-10-19 | 9.48 | $9.96 | 250517 |
| 2022-10-18 | 9.46 | $10.48 | 303416 |
| 2022-10-17 | 9.43 | $10.04 | 320600 |
| 2022-10-14 | 9.44 | $9.81 | 257723 |
| 2022-10-13 | 9.44 | $9.79 | 407100 |
| 2022-10-12 | 9.47 | $9.46 | 130842 |
| 2022-10-11 | 9.54 | $9.19 | 399100 |
| 2022-10-10 | 9.62 | $9.48 | 170600 |
| 2022-10-07 | 9.71 | $9.16 | 279100 |
| 2022-10-06 | 9.81 | $9.44 | 190800 |
| 2022-10-05 | 9.88 | $9.57 | 130845 |
| 2022-10-04 | 9.95 | $9.97 | 456200 |
| 2022-10-03 | 9.99 | $9.46 | 154200 |
| 2022-09-30 | 10.09 | $9.08 | 275000 |
| 2022-09-29 | 10.22 | $8.77 | 388200 |
| 2022-09-28 | 10.38 | $9.22 | 160400 |
| 2022-09-27 | 10.52 | $9.14 | 481500 |
| 2022-09-26 | 10.68 | $8.99 | 425900 |
| 2022-09-23 | 10.84 | $9.03 | 435100 |
| 2022-09-22 | 11.03 | $9.50 | 230700 |
| 2022-09-21 | 11.19 | $9.71 | 207300 |
| 2022-09-20 | 11.33 | $9.86 | 302100 |
| 2022-09-19 | 11.48 | $10.10 | 182800 |
| 2022-09-16 | 11.64 | $9.91 | 482100 |
| 2022-09-15 | 11.81 | $10.43 | 232100 |
| 2022-09-14 | 11.96 | $10.81 | 89100 |
| 2022-09-13 | 12.12 | $10.82 | 251531 |
| 2022-09-12 | 12.26 | $11.32 | 305000 |
| 2022-09-09 | 12.39 | $11.00 | 199500 |
| 2022-09-08 | 12.57 | $10.83 | 305000 |
| 2022-09-07 | 12.76 | $11.05 | 323900 |
| 2022-09-06 | 12.92 | $10.81 | 489200 |
| 2022-09-02 | 13.08 | $11.39 | 247700 |
| 2022-09-01 | 13.23 | $11.61 | 135005 |
| 2022-08-31 | 13.41 | $12.00 | 305600 |
| 2022-08-30 | 13.54 | $12.13 | 111000 |
| 2022-08-29 | 13.62 | $12.29 | 344642 |
| 2022-08-26 | 13.69 | $12.22 | 147200 |
| 2022-08-25 | 13.76 | $12.78 | 147442 |
| 2022-08-24 | 13.79 | $12.65 | 394509 |
| 2022-08-23 | 13.79 | $12.60 | 237900 |
| 2022-08-22 | 13.79 | $12.78 | 257000 |
| 2022-08-19 | 13.78 | $13.27 | 105700 |
| 2022-08-18 | 13.74 | $13.33 | 137203 |
| 2022-08-17 | 13.70 | $13.56 | 101000 |
| 2022-08-16 | 13.66 | $13.90 | 106100 |
| 2022-08-15 | 13.59 | $13.66 | 103837 |
| 2022-08-12 | 13.53 | $13.88 | 172833 |
| 2022-08-11 | 13.43 | $14.59 | 142800 |
| 2022-08-10 | 13.28 | $14.64 | 121539 |
| 2022-08-09 | 13.12 | $14.23 | 100603 |
| 2022-08-08 | 12.98 | $14.16 | 157000 |
| 2022-08-05 | 12.85 | $14.33 | 153021 |
| 2022-08-04 | 12.74 | $15.15 | 129400 |
| 2022-08-03 | 12.57 | $14.57 | 454600 |
| 2022-08-02 | 12.39 | $13.80 | 158900 |
| 2022-08-01 | 12.26 | $13.60 | 135222 |
| 2022-07-29 | 12.16 | $13.62 | 131137 |
| 2022-07-28 | 12.06 | $13.38 | 136800 |
| 2022-07-27 | 11.99 | $12.80 | 109200 |
| 2022-07-26 | 11.95 | $12.53 | 306300 |
| 2022-07-25 | 11.94 | $12.57 | 281515 |
| 2022-07-22 | 11.92 | $12.42 | 240500 |
| 2022-07-21 | 11.87 | $12.63 | 73700 |
| 2022-07-20 | 11.84 | $12.64 | 317100 |
| 2022-07-19 | 11.82 | $12.66 | 200206 |
| 2022-07-18 | 11.77 | $12.46 | 241925 |
| 2022-07-15 | 11.74 | $11.87 | 143100 |
| 2022-07-14 | 11.79 | $11.52 | 129100 |
| 2022-07-13 | 11.86 | $11.50 | 135911 |
| 2022-07-12 | 11.92 | $11.42 | 274000 |
| 2022-07-11 | 12.00 | $11.59 | 147602 |
| 2022-07-08 | 12.10 | $12.04 | 129749 |
| 2022-07-07 | 12.19 | $11.75 | 197700 |
| 2022-07-06 | 12.37 | $10.98 | 426645 |
| 2022-07-05 | 12.59 | $11.13 | 277800 |
| 2022-07-01 | 12.80 | $11.71 | 131400 |
| 2022-06-30 | 12.99 | $11.66 | 139039 |
| 2022-06-29 | 13.16 | $12.01 | 136608 |
| 2022-06-28 | 13.29 | $11.92 | 263900 |
| 2022-06-27 | 13.45 | $12.32 | 177100 |
| 2022-06-24 | 13.57 | $12.12 | 869814 |
| 2022-06-23 | 13.70 | $11.53 | 1.0M |
| 2022-06-22 | 13.85 | $11.97 | 345300 |
| 2022-06-21 | 13.99 | $12.22 | 201605 |
| 2022-06-17 | 14.11 | $11.60 | 440343 |
| 2022-06-16 | 14.22 | $12.03 | 200700 |
| 2022-06-15 | 14.33 | $12.81 | 184500 |
| 2022-06-14 | 14.42 | $12.87 | 218000 |
| 2022-06-13 | 14.48 | $12.77 | 260400 |
| 2022-06-10 | 14.54 | $13.04 | 245947 |
| 2022-06-09 | 14.57 | $13.57 | 157400 |
| 2022-06-08 | 14.57 | $13.88 | 1.1M |
| 2022-06-07 | 14.58 | $15.24 | 122327 |
| 2022-06-06 | 14.51 | $15.44 | 112700 |
| 2022-06-03 | 14.49 | $15.37 | 143300 |
| 2022-06-02 | 14.47 | $15.51 | 153417 |
| 2022-06-01 | 14.46 | $14.88 | 147200 |
| 2022-05-31 | 14.43 | $14.61 | 199605 |
| 2022-05-27 | 14.42 | $15.15 | 179203 |
| 2022-05-26 | 14.38 | $14.83 | 109400 |
| 2022-05-25 | 14.35 | $14.65 | 100928 |
| 2022-05-24 | 14.32 | $14.51 | 194300 |
| 2022-05-23 | 14.26 | $14.78 | 169418 |
| 2022-05-20 | 14.18 | $14.67 | 122600 |
| 2022-05-19 | 14.13 | $13.87 | 101200 |
| 2022-05-18 | 14.15 | $14.15 | 88300 |
| 2022-05-17 | 14.16 | $14.70 | 261300 |
| 2022-05-16 | 14.12 | $13.94 | 122728 |
| 2022-05-13 | 14.09 | $13.99 | 150700 |
| 2022-05-12 | 14.05 | $13.67 | 134300 |
| 2022-05-11 | 14.04 | $13.48 | 166200 |
| 2022-05-10 | 14.01 | $14.20 | 314523 |
| 2022-05-09 | 13.94 | $13.86 | 119440 |
| 2022-05-06 | 13.91 | $14.89 | 225000 |
| 2022-05-05 | 13.82 | $15.11 | 163600 |
| 2022-05-04 | 13.72 | $15.24 | 106600 |
| 2022-05-03 | 13.64 | $14.37 | 166800 |
| 2022-05-02 | 13.65 | $14.28 | 282000 |
| 2022-04-29 | 13.69 | $14.45 | 171849 |
| 2022-04-28 | 13.72 | $14.28 | 167534 |
| 2022-04-27 | 13.77 | $13.93 | 171700 |
| 2022-04-26 | 13.84 | $13.31 | 241914 |
| 2022-04-25 | 13.96 | $13.24 | 236500 |
| 2022-04-22 | 14.06 | $13.68 | 209900 |
| 2022-04-21 | 14.17 | $14.13 | 98400 |
| 2022-04-20 | 14.29 | $14.37 | 180300 |
| 2022-04-19 | 14.42 | $13.95 | 282824 |
| 2022-04-18 | 14.58 | $13.28 | 141501 |
| 2022-04-14 | 14.77 | $13.35 | 103917 |
| 2022-04-13 | 14.96 | $13.44 | 267400 |
| 2022-04-12 | 15.11 | $12.79 | 267703 |
| 2022-04-11 | 15.34 | $12.85 | 191200 |
| 2022-04-08 | 15.55 | $13.19 | 141806 |
| 2022-04-07 | 15.67 | $13.11 | 175000 |
| 2022-04-06 | 15.78 | $13.23 | 243906 |
| 2022-04-05 | 15.89 | $13.64 | 348400 |
| 2022-04-04 | 15.92 | $14.42 | 261509 |
| 2022-04-01 | 15.93 | $15.21 | 88200 |
| 2022-03-31 | 15.95 | $15.01 | 211200 |
| 2022-03-30 | 16.01 | $15.30 | 122047 |
| 2022-03-29 | 16.05 | $15.30 | 151100 |
| 2022-03-28 | 16.05 | $15.78 | 112500 |
| 2022-03-25 | 16.05 | $15.19 | 149233 |
| 2022-03-24 | 16.12 | $15.85 | 76300 |
| 2022-03-23 | 16.13 | $16.58 | 66542 |
| 2022-03-22 | 16.13 | $16.93 | 122400 |
| 2022-03-21 | 16.14 | $17.18 | 278706 |
| 2022-03-18 | 16.15 | $17.07 | 118530 |
| 2022-03-17 | 16.19 | $17.06 | 190746 |
| 2022-03-16 | 16.23 | $16.60 | 152631 |
| 2022-03-15 | 16.28 | $17.30 | 193436 |
| 2022-03-14 | 16.28 | $16.95 | 189100 |
| 2022-03-11 | 16.31 | $15.76 | 156822 |
| 2022-03-10 | 16.41 | $15.27 | 213500 |
| 2022-03-09 | 16.54 | $15.35 | 185000 |
| 2022-03-08 | 16.61 | $14.33 | 378400 |
| 2022-03-07 | 16.74 | $14.56 | 581900 |
| 2022-03-04 | 16.86 | $15.54 | 375200 |
| 2022-03-03 | 16.98 | $16.22 | 211400 |
| 2022-03-02 | 17.08 | $16.12 | 223243 |
| 2022-03-01 | 17.16 | $15.35 | 335307 |
| 2022-02-28 | 17.29 | $15.87 | 266733 |
| 2022-02-25 | 17.37 | $16.43 | 196809 |
| 2022-02-24 | 17.42 | $16.05 | 457046 |
| 2022-02-23 | 17.48 | $16.58 | 155000 |
| 2022-02-22 | 17.50 | $17.16 | 221200 |
| 2022-02-18 | 17.49 | $17.47 | 150100 |
| 2022-02-17 | 17.47 | $17.77 | 197700 |
| 2022-02-16 | 17.45 | $17.83 | 192900 |
| 2022-02-15 | 17.41 | $17.67 | 91200 |
| 2022-02-14 | 17.40 | $17.23 | 165845 |
| 2022-02-11 | 17.45 | $17.57 | 105032 |
| 2022-02-10 | 17.52 | $17.76 | 200831 |
| 2022-02-09 | 17.57 | $17.87 | 394800 |
| 2022-02-08 | 17.57 | $16.73 | 206800 |
| 2022-02-07 | 17.62 | $17.01 | 145200 |
| 2022-02-04 | 17.69 | $17.06 | 223601 |
| 2022-02-03 | 17.74 | $17.90 | 100300 |
| 2022-02-02 | 17.76 | $18.07 | 136900 |
| 2022-02-01 | 17.78 | $17.78 | 114400 |
| 2022-01-31 | 17.81 | $18.02 | 164412 |
| 2022-01-28 | 17.80 | $17.44 | 80143 |
| 2022-01-27 | 17.82 | $17.48 | 126607 |
| 2022-01-26 | 17.85 | $17.24 | 242200 |
| 2022-01-25 | 17.88 | $16.95 | 283900 |
| 2022-01-24 | 17.93 | $16.95 | 246100 |
| 2022-01-21 | 17.95 | $17.15 | 288700 |
| 2022-01-20 | 17.95 | $17.33 | 239723 |
| 2022-01-19 | 17.94 | $16.94 | 272135 |
| 2022-01-18 | 17.94 | $17.47 | 290724 |
| 2022-01-14 | 17.90 | $18.33 | 214723 |
| 2022-01-13 | 17.82 | $19.01 | 161800 |
| 2022-01-12 | 17.69 | $18.72 | 259400 |
| 2022-01-11 | 17.56 | $17.90 | 699923 |
| 2022-01-10 | 17.47 | $17.65 | 769327 |
| 2022-01-07 | 17.40 | $18.40 | 69021 |
| 2022-01-06 | 17.29 | $17.97 | 70706 |
| 2022-01-05 | 17.21 | $18.39 | 128000 |
| 2022-01-04 | 17.07 | $18.44 | 146100 |
| 2022-01-03 | 16.90 | $18.34 | 296100 |
| 2021-12-31 | 16.75 | $17.92 | 44348 |
| 2021-12-30 | 16.62 | $17.85 | 160346 |
| 2021-12-29 | 16.48 | $18.12 | 112441 |
| 2021-12-28 | 16.32 | $17.85 | 109412 |
| 2021-12-27 | 16.18 | $17.82 | 150400 |
| 2021-12-23 | 16.02 | $17.40 | 156529 |
| 2021-12-22 | 15.87 | $17.23 | 143100 |
| 2021-12-21 | 15.73 | $17.05 | 173300 |
| 2021-12-20 | 15.62 | $17.01 | 130300 |
| 2021-12-17 | 15.52 | $16.50 | 93000 |
| 2021-12-16 | 15.44 | $16.81 | 227200 |
| 2021-12-15 | 15.35 | $16.52 | 111022 |
| 2021-12-14 | 15.27 | $15.96 | 120500 |
| 2021-12-13 | 15.23 | $16.22 | 93513 |
| 2021-12-10 | 15.19 | $16.18 | 114700 |
| 2021-12-09 | 15.16 | $16.30 | 88100 |
| 2021-12-08 | 15.09 | $16.20 | 71000 |
| 2021-12-07 | 15.07 | $15.62 | 144006 |
| 2021-12-06 | 15.05 | $15.18 | 73700 |
| 2021-12-03 | 15.05 | $15.30 | 83100 |
| 2021-12-02 | 15.07 | $15.20 | 189335 |
| 2021-12-01 | 15.12 | $15.05 | 120608 |
| 2021-11-30 | 15.14 | $15.07 | 276400 |
| 2021-11-29 | 15.14 | $15.00 | 146200 |
| 2021-11-26 | 15.12 | $14.54 | 99600 |
| 2021-11-24 | 15.12 | $14.47 | 76200 |
| 2021-11-23 | 15.12 | $14.46 | 672800 |
| 2021-11-22 | 15.12 | $14.74 | 145107 |
| 2021-11-19 | 15.11 | $15.07 | 101513 |
| 2021-11-18 | 15.06 | $14.85 | 122900 |
| 2021-11-17 | 15.01 | $15.04 | 116528 |
| 2021-11-16 | 14.95 | $14.94 | 199438 |
| 2021-11-15 | 14.89 | $15.17 | 381300 |
| 2021-11-12 | 14.78 | $15.49 | 72500 |
| 2021-11-11 | 14.66 | $15.43 | 253614 |
| 2021-11-10 | 14.53 | $15.05 | 124800 |
| 2021-11-09 | 14.46 | $15.70 | 107700 |
| 2021-11-08 | 14.35 | $15.33 | 136100 |
| 2021-11-05 | 14.25 | $15.15 | 148000 |
| 2021-11-04 | 14.17 | $15.63 | 139200 |
| 2021-11-03 | 14.07 | $16.22 | 167444 |
| 2021-11-02 | 13.92 | $15.52 | 126000 |
| 2021-11-01 | 13.81 | $15.06 | 113947 |
| 2021-10-29 | 13.70 | $14.50 | 141000 |
| 2021-10-28 | 13.65 | $14.51 | 105600 |
| 2021-10-27 | 13.60 | $14.51 | 64700 |
| 2021-10-26 | 13.60 | $14.58 | 97700 |
| 2021-10-25 | 13.59 | $14.48 | 85807 |
| 2021-10-22 | 13.61 | $14.13 | 105100 |
| 2021-10-21 | 13.66 | $13.84 | 91937 |
| 2021-10-20 | 13.75 | $13.73 | 116945 |
| 2021-10-19 | 13.83 | $13.70 | 122038 |
| 2021-10-18 | 13.89 | $13.13 | 131900 |
| 2021-10-15 | 13.97 | $12.91 | 299008 |
| 2021-10-14 | 14.10 | $12.97 | 167313 |
| 2021-10-13 | 14.24 | $13.63 | 81513 |
| 2021-10-12 | 14.36 | $13.50 | 136149 |
| 2021-10-11 | 14.46 | $13.28 | 123100 |
| 2021-10-08 | 14.55 | $13.55 | 116700 |
| 2021-10-07 | 14.64 | $13.56 | 90732 |
| 2021-10-06 | 14.74 | $13.31 | 104500 |
| 2021-10-05 | 14.83 | $13.37 | 396700 |
| 2021-10-04 | 14.94 | $12.80 | 257432 |
| 2021-10-01 | 15.04 | $13.55 | 179812 |
| 2021-09-30 | 15.09 | $13.54 | 428319 |
| 2021-09-29 | 15.13 | $14.36 | 123500 |
| 2021-09-28 | 15.13 | $14.52 | 254600 |
| 2021-09-27 | 15.13 | $14.78 | 381747 |
| 2021-09-24 | 15.11 | $15.22 | 286300 |
| 2021-09-23 | 15.06 | $15.62 | 95927 |
| 2021-09-22 | 14.97 | $15.23 | 201500 |
| 2021-09-21 | 14.91 | $15.04 | 124746 |
| 2021-09-20 | 14.87 | $14.73 | 151214 |
| 2021-09-17 | 14.84 | $15.51 | 96400 |
| 2021-09-16 | 14.79 | $15.78 | 140600 |
| 2021-09-15 | 14.74 | $15.92 | 115101 |
| 2021-09-14 | 14.68 | $15.47 | 116300 |
| 2021-09-13 | 14.64 | $15.17 | 124300 |
| 2021-09-10 | 14.62 | $15.35 | 170200 |
| 2021-09-09 | 14.61 | $15.50 | 134500 |
| 2021-09-08 | 14.56 | $15.16 | 85400 |
| 2021-09-07 | 14.51 | $15.52 | 138128 |
| 2021-09-03 | 14.43 | $14.87 | 92000 |
| 2021-09-02 | 14.38 | $14.57 | 66300 |
| 2021-09-01 | 14.34 | $14.30 | 72929 |
| 2021-08-31 | 14.33 | $14.24 | 122136 |
| 2021-08-30 | 14.32 | $14.57 | 138100 |
| 2021-08-27 | 14.31 | $14.35 | 86609 |
| 2021-08-26 | 14.29 | $14.23 | 138600 |
| 2021-08-25 | 14.26 | $13.96 | 157100 |
| 2021-08-24 | 14.24 | $14.02 | 120600 |
| 2021-08-23 | 14.24 | $14.27 | 77500 |
| 2021-08-20 | 14.23 | $14.11 | 127114 |
| 2021-08-19 | 14.21 | $14.48 | 128200 |
| 2021-08-18 | 14.17 | $14.74 | 171636 |
| 2021-08-17 | 14.12 | $14.74 | 53732 |
| 2021-08-16 | 14.06 | $14.72 | 86033 |
| 2021-08-13 | 14.01 | $14.79 | 47416 |
| 2021-08-12 | 13.96 | $15.00 | 187700 |
| 2021-08-11 | 13.90 | $14.65 | 179617 |
| 2021-08-10 | 13.87 | $14.10 | 104600 |
| 2021-08-09 | 13.87 | $13.96 | 85900 |
| 2021-08-06 | 13.90 | $13.79 | 150900 |
| 2021-08-05 | 13.93 | $13.83 | 43200 |
| 2021-08-04 | 13.97 | $13.98 | 54600 |
| 2021-08-03 | 14.00 | $14.01 | 216701 |
| 2021-08-02 | 14.03 | $14.43 | 123332 |
| 2021-07-30 | 14.04 | $13.93 | 63700 |
| 2021-07-29 | 14.07 | $13.71 | 50421 |
| 2021-07-28 | 14.11 | $13.63 | 111500 |
| 2021-07-27 | 14.15 | $13.98 | 130428 |
| 2021-07-26 | 14.18 | $13.93 | 43838 |
| 2021-07-23 | 14.22 | $13.81 | 43200 |
| 2021-07-22 | 14.26 | $13.64 | 44216 |
| 2021-07-21 | 14.29 | $13.85 | 99900 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
12.53
2026-07-17
Close Price
$12.90
Vol: 50000
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
6.73
Average
10.72
Maximum
17.81
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 12.53 | $12.90 | 50000 |
| 2026-07-16 | 12.49 | $12.95 | 42300 |
| 2026-07-15 | 12.45 | $12.99 | 42100 |
| 2026-07-14 | 12.39 | $12.93 | 120100 |
| 2026-07-13 | 12.33 | $12.64 | 109841 |
| 2026-07-10 | 12.30 | $11.96 | 59700 |
| 2026-07-09 | 12.34 | $12.11 | 79104 |
| 2026-07-08 | 12.36 | $12.54 | 69700 |
| 2026-07-07 | 12.34 | $12.20 | 68300 |
| 2026-07-06 | 12.35 | $12.11 | 107641 |
| 2026-07-02 | 12.38 | $12.45 | 150700 |
| 2026-07-01 | 12.37 | $11.91 | 102900 |
| 2026-06-30 | 12.42 | $11.83 | 170100 |
| 2026-06-29 | 12.48 | $12.40 | 195019 |
| 2026-06-26 | 12.49 | $12.09 | 58600 |
| 2026-06-25 | 12.53 | $12.50 | 92900 |
| 2026-06-24 | 12.54 | $12.16 | 76900 |
| 2026-06-23 | 12.58 | $12.20 | 197901 |
| 2026-06-22 | 12.62 | $12.07 | 73900 |
| 2026-06-18 | 12.68 | $11.75 | 125322 |
| 2026-06-17 | 12.77 | $12.05 | 97100 |
| 2026-06-16 | 12.85 | $12.38 | 64600 |
| 2026-06-15 | 12.90 | $12.73 | 128831 |
| 2026-06-12 | 12.92 | $13.67 | 59240 |
| 2026-06-11 | 12.84 | $14.25 | 178908 |
| 2026-06-10 | 12.69 | $13.97 | 129228 |
| 2026-06-09 | 12.55 | $13.33 | 74400 |
| 2026-06-08 | 12.47 | $13.63 | 107507 |
| 2026-06-05 | 12.35 | $13.79 | 179309 |
| 2026-06-04 | 12.20 | $13.91 | 316400 |
| 2026-06-03 | 12.02 | $12.71 | 50100 |
| 2026-06-02 | 11.95 | $12.67 | 80700 |
| 2026-06-01 | 11.87 | $12.70 | 159900 |
| 2026-05-29 | 11.78 | $12.29 | 90400 |
| 2026-05-28 | 11.73 | $12.07 | 63400 |
| 2026-05-27 | 11.69 | $11.84 | 76812 |
| 2026-05-26 | 11.68 | $11.72 | 60600 |
| 2026-05-22 | 11.67 | $11.80 | 47200 |
| 2026-05-21 | 11.66 | $12.21 | 147233 |
| 2026-05-20 | 11.60 | $11.92 | 71228 |
| 2026-05-19 | 11.57 | $11.54 | 105023 |
| 2026-05-18 | 11.57 | $11.42 | 93600 |
| 2026-05-15 | 11.59 | $11.29 | 112100 |
| 2026-05-14 | 11.62 | $11.41 | 76502 |
| 2026-05-13 | 11.64 | $11.45 | 145200 |
| 2026-05-12 | 11.66 | $11.15 | 151600 |
| 2026-05-11 | 11.71 | $11.04 | 150300 |
| 2026-05-08 | 11.78 | $11.11 | 86737 |
| 2026-05-07 | 11.86 | $10.93 | 154700 |
| 2026-05-06 | 11.95 | $11.89 | 70200 |
| 2026-05-05 | 11.96 | $12.07 | 131403 |
| 2026-05-04 | 11.95 | $11.79 | 121227 |
| 2026-05-01 | 11.97 | $11.85 | 120000 |
| 2026-04-30 | 11.98 | $11.78 | 216000 |
| 2026-04-29 | 12.00 | $11.50 | 100040 |
| 2026-04-28 | 12.05 | $11.66 | 161130 |
| 2026-04-27 | 12.09 | $11.51 | 131243 |
| 2026-04-24 | 12.15 | $11.40 | 224041 |
| 2026-04-23 | 12.23 | $11.51 | 216700 |
| 2026-04-22 | 12.31 | $11.64 | 90100 |
| 2026-04-21 | 12.38 | $11.70 | 106900 |
| 2026-04-20 | 12.45 | $11.79 | 94800 |
| 2026-04-17 | 12.52 | $12.00 | 102300 |
| 2026-04-16 | 12.57 | $12.33 | 66300 |
| 2026-04-15 | 12.60 | $12.44 | 85000 |
| 2026-04-14 | 12.62 | $12.25 | 77218 |
| 2026-04-13 | 12.66 | $12.51 | 112100 |
| 2026-04-10 | 12.67 | $12.37 | 58833 |
| 2026-04-09 | 12.70 | $12.67 | 178733 |
| 2026-04-08 | 12.71 | $12.39 | 77917 |
| 2026-04-07 | 12.74 | $12.33 | 166900 |
| 2026-04-06 | 12.78 | $12.31 | 109543 |
| 2026-04-02 | 12.83 | $12.26 | 133700 |
| 2026-04-01 | 12.89 | $12.33 | 104400 |
| 2026-03-31 | 12.95 | $12.43 | 124200 |
| 2026-03-30 | 13.01 | $12.57 | 96325 |
| 2026-03-27 | 13.05 | $12.39 | 373831 |
| 2026-03-26 | 13.12 | $13.20 | 115000 |
| 2026-03-25 | 13.11 | $13.18 | 109600 |
| 2026-03-24 | 13.11 | $13.21 | 113540 |
| 2026-03-23 | 13.09 | $13.37 | 173500 |
| 2026-03-20 | 13.07 | $13.25 | 197605 |
| 2026-03-19 | 13.05 | $14.16 | 84900 |
| 2026-03-18 | 12.93 | $14.20 | 165800 |
| 2026-03-17 | 12.80 | $13.86 | 158522 |
| 2026-03-16 | 12.68 | $13.28 | 136113 |
| 2026-03-13 | 12.62 | $12.84 | 81316 |
| 2026-03-12 | 12.60 | $12.47 | 143315 |
| 2026-03-11 | 12.61 | $12.70 | 45900 |
| 2026-03-10 | 12.60 | $12.66 | 175347 |
| 2026-03-09 | 12.59 | $12.73 | 125700 |
| 2026-03-06 | 12.58 | $13.21 | 85900 |
| 2026-03-05 | 12.51 | $13.09 | 169630 |
| 2026-03-04 | 12.45 | $13.26 | 122600 |
| 2026-03-03 | 12.37 | $13.50 | 279605 |
| 2026-03-02 | 12.25 | $13.24 | 225642 |
| 2026-02-27 | 12.15 | $12.36 | 105600 |
| 2026-02-26 | 12.12 | $12.05 | 222626 |
| 2026-02-25 | 12.13 | $12.10 | 56700 |
| 2026-02-24 | 12.13 | $12.30 | 64600 |
| 2026-02-23 | 12.12 | $12.14 | 116200 |
| 2026-02-20 | 12.11 | $12.59 | 60700 |
| 2026-02-19 | 12.06 | $12.36 | 74149 |
| 2026-02-18 | 12.03 | $12.21 | 97500 |
| 2026-02-17 | 12.01 | $12.16 | 60423 |
| 2026-02-13 | 12.00 | $12.13 | 120821 |
| 2026-02-12 | 11.98 | $11.58 | 112639 |
| 2026-02-11 | 12.03 | $12.04 | 39020 |
| 2026-02-10 | 12.02 | $12.04 | 72800 |
| 2026-02-09 | 12.02 | $12.07 | 88308 |
| 2026-02-06 | 12.02 | $12.09 | 83800 |
| 2026-02-05 | 12.01 | $12.09 | 103113 |
| 2026-02-04 | 12.00 | $12.60 | 83621 |
| 2026-02-03 | 11.94 | $12.24 | 46403 |
| 2026-02-02 | 11.91 | $12.50 | 61924 |
| 2026-01-30 | 11.84 | $12.33 | 39900 |
| 2026-01-29 | 11.79 | $12.51 | 86826 |
| 2026-01-28 | 11.72 | $12.13 | 72219 |
| 2026-01-27 | 11.67 | $12.11 | 47600 |
| 2026-01-26 | 11.63 | $11.73 | 149332 |
| 2026-01-23 | 11.62 | $11.37 | 69347 |
| 2026-01-22 | 11.64 | $11.65 | 95002 |
| 2026-01-21 | 11.64 | $11.64 | 70300 |
| 2026-01-20 | 11.64 | $11.55 | 68940 |
| 2026-01-16 | 11.65 | $11.54 | 89000 |
| 2026-01-15 | 11.67 | $11.57 | 82700 |
| 2026-01-14 | 11.68 | $12.24 | 50100 |
| 2026-01-13 | 11.62 | $12.19 | 56400 |
| 2026-01-12 | 11.56 | $12.63 | 202100 |
| 2026-01-09 | 11.44 | $11.73 | 39011 |
| 2026-01-08 | 11.41 | $11.77 | 90538 |
| 2026-01-07 | 11.37 | $12.15 | 66705 |
| 2026-01-06 | 11.29 | $12.13 | 95812 |
| 2026-01-05 | 11.20 | $11.85 | 98500 |
| 2026-01-02 | 11.14 | $11.48 | 35000 |
| 2025-12-31 | 11.10 | $11.44 | 51144 |
| 2025-12-30 | 11.06 | $11.46 | 37230 |
| 2025-12-29 | 11.02 | $11.45 | 46600 |
| 2025-12-26 | 10.98 | $11.41 | 22532 |
| 2025-12-24 | 10.93 | $11.45 | 20400 |
| 2025-12-23 | 10.88 | $11.46 | 46200 |
| 2025-12-22 | 10.82 | $11.34 | 86117 |
| 2025-12-19 | 10.76 | $11.24 | 177700 |
| 2025-12-18 | 10.71 | $11.29 | 35900 |
| 2025-12-17 | 10.65 | $11.27 | 35000 |
| 2025-12-16 | 10.59 | $11.40 | 65137 |
| 2025-12-15 | 10.50 | $11.46 | 43900 |
| 2025-12-12 | 10.40 | $11.46 | 135200 |
| 2025-12-11 | 10.29 | $11.63 | 230400 |
| 2025-12-10 | 10.14 | $10.99 | 124928 |
| 2025-12-09 | 10.06 | $10.54 | 86800 |
| 2025-12-08 | 10.01 | $10.36 | 39000 |
| 2025-12-05 | 9.97 | $10.29 | 48400 |
| 2025-12-04 | 9.93 | $10.24 | 43400 |
| 2025-12-03 | 9.90 | $10.12 | 70629 |
| 2025-12-02 | 9.88 | $10.32 | 97200 |
| 2025-12-01 | 9.83 | $10.21 | 135900 |
| 2025-11-28 | 9.79 | $9.96 | 52000 |
| 2025-11-26 | 9.77 | $9.67 | 200400 |
| 2025-11-25 | 9.79 | $9.52 | 161100 |
| 2025-11-24 | 9.81 | $9.66 | 154640 |
| 2025-11-21 | 9.83 | $9.68 | 180000 |
| 2025-11-20 | 9.85 | $9.33 | 130500 |
| 2025-11-19 | 9.90 | $9.64 | 43400 |
| 2025-11-18 | 9.93 | $9.61 | 109115 |
| 2025-11-17 | 9.96 | $9.66 | 63100 |
| 2025-11-14 | 9.99 | $9.80 | 49200 |
| 2025-11-13 | 10.01 | $9.58 | 287300 |
| 2025-11-12 | 10.06 | $9.72 | 61100 |
| 2025-11-11 | 10.09 | $9.84 | 62840 |
| 2025-11-10 | 10.12 | $9.87 | 110108 |
| 2025-11-07 | 10.15 | $9.97 | 71200 |
| 2025-11-06 | 10.16 | $9.90 | 177700 |
| 2025-11-05 | 10.19 | $10.38 | 37100 |
| 2025-11-04 | 10.17 | $10.13 | 97321 |
| 2025-11-03 | 10.18 | $10.38 | 104205 |
| 2025-10-31 | 10.16 | $10.30 | 73700 |
| 2025-10-30 | 10.14 | $10.30 | 38400 |
| 2025-10-29 | 10.12 | $10.71 | 48100 |
| 2025-10-28 | 10.06 | $10.62 | 64449 |
| 2025-10-27 | 10.00 | $10.40 | 110621 |
| 2025-10-24 | 9.96 | $10.13 | 68735 |
| 2025-10-23 | 9.94 | $10.20 | 55848 |
| 2025-10-22 | 9.92 | $9.95 | 59800 |
| 2025-10-21 | 9.91 | $9.88 | 84911 |
| 2025-10-20 | 9.92 | $10.21 | 63400 |
| 2025-10-17 | 9.89 | $10.15 | 115600 |
| 2025-10-16 | 9.86 | $9.88 | 113000 |
| 2025-10-15 | 9.86 | $9.77 | 80100 |
| 2025-10-14 | 9.87 | $9.66 | 88200 |
| 2025-10-13 | 9.89 | $9.43 | 118000 |
| 2025-10-10 | 9.94 | $9.26 | 75426 |
| 2025-10-09 | 10.01 | $9.25 | 248242 |
| 2025-10-08 | 10.09 | $9.67 | 85500 |
| 2025-10-07 | 10.13 | $9.79 | 85900 |
| 2025-10-06 | 10.17 | $9.87 | 100701 |
| 2025-10-03 | 10.20 | $9.93 | 68349 |
| 2025-10-02 | 10.23 | $9.83 | 58300 |
| 2025-10-01 | 10.27 | $9.93 | 71100 |
| 2025-09-30 | 10.31 | $9.76 | 109700 |
| 2025-09-29 | 10.36 | $9.93 | 72700 |
| 2025-09-26 | 10.41 | $10.00 | 68900 |
| 2025-09-25 | 10.45 | $10.04 | 110333 |
| 2025-09-24 | 10.49 | $10.29 | 51834 |
| 2025-09-23 | 10.52 | $10.36 | 98900 |
| 2025-09-22 | 10.53 | $10.21 | 88819 |
| 2025-09-19 | 10.57 | $10.16 | 117821 |
| 2025-09-18 | 10.61 | $10.87 | 112009 |
| 2025-09-17 | 10.58 | $11.03 | 88600 |
| 2025-09-16 | 10.53 | $11.10 | 248100 |
| 2025-09-15 | 10.47 | $10.60 | 86530 |
| 2025-09-12 | 10.46 | $10.46 | 74723 |
| 2025-09-11 | 10.46 | $10.43 | 58637 |
| 2025-09-10 | 10.47 | $10.26 | 58240 |
| 2025-09-09 | 10.49 | $10.27 | 66044 |
| 2025-09-08 | 10.51 | $10.57 | 49900 |
| 2025-09-05 | 10.50 | $10.54 | 93600 |
| 2025-09-04 | 10.50 | $10.49 | 124207 |
| 2025-09-03 | 10.50 | $10.30 | 92000 |
| 2025-09-02 | 10.52 | $10.44 | 61849 |
| 2025-08-29 | 10.53 | $10.25 | 84300 |
| 2025-08-28 | 10.56 | $10.38 | 94300 |
| 2025-08-27 | 10.58 | $10.52 | 66721 |
| 2025-08-26 | 10.58 | $10.53 | 65319 |
| 2025-08-25 | 10.59 | $10.44 | 89121 |
| 2025-08-22 | 10.61 | $10.79 | 52317 |
| 2025-08-21 | 10.59 | $10.70 | 50200 |
| 2025-08-20 | 10.58 | $10.59 | 64900 |
| 2025-08-19 | 10.57 | $10.70 | 54700 |
| 2025-08-18 | 10.56 | $10.59 | 1.3M |
| 2025-08-15 | 10.56 | $11.01 | 61251 |
| 2025-08-14 | 10.51 | $11.07 | 81801 |
| 2025-08-13 | 10.45 | $11.47 | 82539 |
| 2025-08-12 | 10.34 | $11.43 | 481687 |
| 2025-08-11 | 10.23 | $10.78 | 110018 |
| 2025-08-08 | 10.17 | $10.87 | 67825 |
| 2025-08-07 | 10.10 | $10.71 | 103600 |
| 2025-08-06 | 10.03 | $10.21 | 105700 |
| 2025-08-05 | 10.01 | $10.11 | 157017 |
| 2025-08-04 | 10.00 | $9.96 | 52234 |
| 2025-08-01 | 10.01 | $9.83 | 89433 |
| 2025-07-31 | 10.03 | $9.88 | 87800 |
| 2025-07-30 | 10.04 | $10.12 | 56900 |
| 2025-07-29 | 10.04 | $10.19 | 92829 |
| 2025-07-28 | 10.02 | $10.45 | 131800 |
| 2025-07-25 | 9.97 | $10.82 | 77200 |
| 2025-07-24 | 9.89 | $10.66 | 372830 |
| 2025-07-23 | 9.80 | $10.64 | 378127 |
| 2025-07-22 | 9.72 | $10.19 | 78508 |
| 2025-07-21 | 9.67 | $10.10 | 233900 |
| 2025-07-18 | 9.62 | $10.05 | 81500 |
| 2025-07-17 | 9.57 | $10.00 | 106403 |
| 2025-07-16 | 9.53 | $10.04 | 91100 |
| 2025-07-15 | 9.48 | $9.75 | 41500 |
| 2025-07-14 | 9.45 | $9.69 | 58700 |
| 2025-07-11 | 9.42 | $9.74 | 61208 |
| 2025-07-10 | 9.39 | $9.73 | 33832 |
| 2025-07-09 | 9.35 | $9.75 | 71906 |
| 2025-07-08 | 9.31 | $9.71 | 45100 |
| 2025-07-07 | 9.27 | $9.38 | 90813 |
| 2025-07-03 | 9.26 | $9.34 | 67100 |
| 2025-07-02 | 9.25 | $9.51 | 92800 |
| 2025-07-01 | 9.22 | $9.16 | 73716 |
| 2025-06-30 | 9.23 | $9.23 | 62000 |
| 2025-06-27 | 9.23 | $9.47 | 121014 |
| 2025-06-26 | 9.20 | $9.15 | 35200 |
| 2025-06-25 | 9.21 | $9.05 | 55412 |
| 2025-06-24 | 9.22 | $9.09 | 71000 |
| 2025-06-23 | 9.24 | $9.25 | 91302 |
| 2025-06-20 | 9.23 | $9.03 | 72542 |
| 2025-06-18 | 9.26 | $9.27 | 75642 |
| 2025-06-17 | 9.25 | $9.22 | 55600 |
| 2025-06-16 | 9.26 | $9.48 | 187200 |
| 2025-06-13 | 9.23 | $9.69 | 529500 |
| 2025-06-12 | 9.19 | $9.38 | 79000 |
| 2025-06-11 | 9.16 | $9.30 | 75344 |
| 2025-06-10 | 9.15 | $9.24 | 67106 |
| 2025-06-09 | 9.14 | $9.42 | 74600 |
| 2025-06-06 | 9.11 | $9.37 | 104939 |
| 2025-06-05 | 9.08 | $9.11 | 78400 |
| 2025-06-04 | 9.08 | $9.11 | 26535 |
| 2025-06-03 | 9.08 | $8.94 | 159200 |
| 2025-06-02 | 9.09 | $9.25 | 97700 |
| 2025-05-30 | 9.08 | $8.99 | 129741 |
| 2025-05-29 | 9.09 | $8.98 | 90200 |
| 2025-05-28 | 9.10 | $8.91 | 105734 |
| 2025-05-27 | 9.12 | $9.16 | 71400 |
| 2025-05-23 | 9.11 | $9.51 | 64723 |
| 2025-05-22 | 9.07 | $9.63 | 989400 |
| 2025-05-21 | 9.01 | $9.45 | 357317 |
| 2025-05-20 | 8.97 | $9.56 | 163900 |
| 2025-05-19 | 8.90 | $9.61 | 236328 |
| 2025-05-16 | 8.83 | $9.56 | 499236 |
| 2025-05-15 | 8.75 | $9.57 | 171800 |
| 2025-05-14 | 8.67 | $9.53 | 288336 |
| 2025-05-13 | 8.58 | $9.15 | 191600 |
| 2025-05-12 | 8.52 | $9.37 | 519600 |
| 2025-05-09 | 8.43 | $8.52 | 102503 |
| 2025-05-08 | 8.42 | $8.68 | 114300 |
| 2025-05-07 | 8.39 | $8.58 | 878000 |
| 2025-05-06 | 8.37 | $8.43 | 1.8M |
| 2025-05-05 | 8.36 | $8.86 | 138400 |
| 2025-05-02 | 8.31 | $8.93 | 133403 |
| 2025-05-01 | 8.24 | $8.72 | 117700 |
| 2025-04-30 | 8.19 | $8.51 | 68700 |
| 2025-04-29 | 8.16 | $8.46 | 211900 |
| 2025-04-28 | 8.13 | $8.30 | 137103 |
| 2025-04-25 | 8.11 | $8.35 | 133347 |
| 2025-04-24 | 8.08 | $8.24 | 68200 |
| 2025-04-23 | 8.07 | $8.39 | 149838 |
| 2025-04-22 | 8.03 | $7.92 | 293200 |
| 2025-04-21 | 8.05 | $8.08 | 278200 |
| 2025-04-17 | 8.04 | $8.10 | 109800 |
| 2025-04-16 | 8.04 | $8.10 | 219800 |
| 2025-04-15 | 8.03 | $8.06 | 134805 |
| 2025-04-14 | 8.03 | $7.95 | 390000 |
| 2025-04-11 | 8.04 | $7.43 | 951300 |
| 2025-04-10 | 8.10 | $7.32 | 291019 |
| 2025-04-09 | 8.18 | $7.49 | 934100 |
| 2025-04-08 | 8.25 | $7.16 | 278135 |
| 2025-04-07 | 8.37 | $7.14 | 357100 |
| 2025-04-04 | 8.50 | $7.00 | 360900 |
| 2025-04-03 | 8.66 | $7.88 | 226200 |
| 2025-04-02 | 8.74 | $8.57 | 82910 |
| 2025-04-01 | 8.75 | $8.65 | 60500 |
| 2025-03-31 | 8.77 | $8.68 | 51933 |
| 2025-03-28 | 8.77 | $8.82 | 58328 |
| 2025-03-27 | 8.77 | $8.71 | 153335 |
| 2025-03-26 | 8.78 | $8.90 | 143400 |
| 2025-03-25 | 8.76 | $8.73 | 207100 |
| 2025-03-24 | 8.77 | $8.65 | 113400 |
| 2025-03-21 | 8.78 | $8.40 | 94402 |
| 2025-03-20 | 8.82 | $8.31 | 139237 |
| 2025-03-19 | 8.87 | $9.35 | 305639 |
| 2025-03-18 | 8.82 | $9.19 | 101721 |
| 2025-03-17 | 8.78 | $8.97 | 199400 |
| 2025-03-14 | 8.76 | $8.71 | 111700 |
| 2025-03-13 | 8.77 | $8.77 | 87000 |
| 2025-03-12 | 8.77 | $8.99 | 111800 |
| 2025-03-11 | 8.75 | $9.22 | 134912 |
| 2025-03-10 | 8.70 | $9.56 | 445900 |
| 2025-03-07 | 8.61 | $9.11 | 135441 |
| 2025-03-06 | 8.55 | $8.86 | 113906 |
| 2025-03-05 | 8.52 | $8.82 | 198502 |
| 2025-03-04 | 8.49 | $8.90 | 148218 |
| 2025-03-03 | 8.45 | $8.76 | 112300 |
| 2025-02-28 | 8.41 | $8.68 | 201400 |
| 2025-02-27 | 8.38 | $8.75 | 86035 |
| 2025-02-26 | 8.35 | $8.97 | 169015 |
| 2025-02-25 | 8.28 | $9.22 | 359601 |
| 2025-02-24 | 8.18 | $8.90 | 209800 |
| 2025-02-21 | 8.11 | $8.58 | 185616 |
| 2025-02-20 | 8.06 | $8.72 | 255900 |
| 2025-02-19 | 7.99 | $8.66 | 281330 |
| 2025-02-18 | 7.92 | $8.50 | 170501 |
| 2025-02-14 | 7.85 | $8.46 | 193000 |
| 2025-02-13 | 7.79 | $8.18 | 170339 |
| 2025-02-12 | 7.75 | $8.40 | 193600 |
| 2025-02-11 | 7.68 | $8.53 | 506200 |
| 2025-02-10 | 7.59 | $7.98 | 121121 |
| 2025-02-07 | 7.55 | $7.76 | 120600 |
| 2025-02-06 | 7.53 | $7.93 | 237900 |
| 2025-02-05 | 7.49 | $7.86 | 942621 |
| 2025-02-04 | 7.45 | $7.51 | 282500 |
| 2025-02-03 | 7.44 | $7.18 | 155010 |
| 2025-01-31 | 7.47 | $7.31 | 88100 |
| 2025-01-30 | 7.48 | $7.29 | 624532 |
| 2025-01-29 | 7.50 | $7.11 | 744617 |
| 2025-01-28 | 7.54 | $7.14 | 134100 |
| 2025-01-27 | 7.59 | $7.32 | 140033 |
| 2025-01-24 | 7.61 | $7.20 | 164847 |
| 2025-01-23 | 7.66 | $7.20 | 209831 |
| 2025-01-22 | 7.71 | $7.17 | 202635 |
| 2025-01-21 | 7.76 | $7.28 | 167340 |
| 2025-01-17 | 7.81 | $7.08 | 330805 |
| 2025-01-16 | 7.89 | $7.28 | 96624 |
| 2025-01-15 | 7.96 | $7.36 | 143600 |
| 2025-01-14 | 8.02 | $7.30 | 293700 |
| 2025-01-13 | 8.09 | $7.26 | 397341 |
| 2025-01-10 | 8.18 | $7.48 | 353911 |
| 2025-01-08 | 8.25 | $8.02 | 91800 |
| 2025-01-07 | 8.28 | $8.05 | 91100 |
| 2025-01-06 | 8.30 | $8.43 | 49735 |
| 2025-01-03 | 8.29 | $8.47 | 116301 |
| 2025-01-02 | 8.27 | $8.52 | 85700 |
| 2024-12-31 | 8.25 | $8.21 | 97600 |
| 2024-12-30 | 8.25 | $8.24 | 118744 |
| 2024-12-27 | 8.25 | $8.37 | 91500 |
| 2024-12-26 | 8.24 | $8.31 | 89800 |
| 2024-12-24 | 8.23 | $8.26 | 34812 |
| 2024-12-23 | 8.23 | $8.25 | 163500 |
| 2024-12-20 | 8.22 | $7.95 | 145013 |
| 2024-12-19 | 8.25 | $7.94 | 181846 |
| 2024-12-18 | 8.29 | $7.95 | 188905 |
| 2024-12-17 | 8.32 | $8.04 | 194500 |
| 2024-12-16 | 8.35 | $8.28 | 94728 |
| 2024-12-13 | 8.36 | $8.42 | 56700 |
| 2024-12-12 | 8.35 | $8.15 | 88000 |
| 2024-12-11 | 8.37 | $8.35 | 73044 |
| 2024-12-10 | 8.38 | $8.45 | 80114 |
| 2024-12-09 | 8.37 | $8.46 | 76400 |
| 2024-12-06 | 8.36 | $8.71 | 101400 |
| 2024-12-05 | 8.32 | $8.78 | 190800 |
| 2024-12-04 | 8.27 | $8.49 | 140800 |
| 2024-12-03 | 8.25 | $8.85 | 415015 |
| 2024-12-02 | 8.19 | $8.63 | 187547 |
| 2024-11-29 | 8.14 | $8.47 | 257710 |
| 2024-11-27 | 8.11 | $8.08 | 85318 |
| 2024-11-26 | 8.11 | $8.00 | 145900 |
| 2024-11-25 | 8.12 | $8.13 | 156742 |
| 2024-11-22 | 8.12 | $8.36 | 181200 |
| 2024-11-21 | 8.09 | $8.36 | 240706 |
| 2024-11-20 | 8.07 | $8.67 | 220447 |
| 2024-11-19 | 8.00 | $8.60 | 257000 |
| 2024-11-18 | 7.94 | $8.48 | 297700 |
| 2024-11-15 | 7.88 | $8.30 | 127900 |
| 2024-11-14 | 7.84 | $8.23 | 226900 |
| 2024-11-13 | 7.80 | $7.86 | 162325 |
| 2024-11-12 | 7.79 | $7.67 | 172700 |
| 2024-11-11 | 7.80 | $7.78 | 150300 |
| 2024-11-08 | 7.81 | $7.99 | 292946 |
| 2024-11-07 | 7.79 | $8.17 | 322930 |
| 2024-11-06 | 7.75 | $7.71 | 433546 |
| 2024-11-05 | 7.75 | $8.38 | 248301 |
| 2024-11-04 | 7.68 | $8.34 | 330920 |
| 2024-11-01 | 7.61 | $8.10 | 333606 |
| 2024-10-31 | 7.56 | $7.82 | 279700 |
| 2024-10-30 | 7.53 | $7.40 | 224510 |
| 2024-10-29 | 7.55 | $7.38 | 127400 |
| 2024-10-28 | 7.57 | $7.54 | 113841 |
| 2024-10-25 | 7.57 | $7.62 | 67544 |
| 2024-10-24 | 7.56 | $7.63 | 91333 |
| 2024-10-23 | 7.56 | $7.42 | 154326 |
| 2024-10-22 | 7.57 | $7.57 | 352133 |
| 2024-10-21 | 7.57 | $7.86 | 527800 |
| 2024-10-18 | 7.54 | $7.61 | 136500 |
| 2024-10-17 | 7.53 | $7.34 | 146936 |
| 2024-10-16 | 7.55 | $7.46 | 65228 |
| 2024-10-15 | 7.56 | $7.36 | 105400 |
| 2024-10-14 | 7.59 | $7.58 | 80323 |
| 2024-10-11 | 7.59 | $7.36 | 90900 |
| 2024-10-10 | 7.61 | $7.20 | 87617 |
| 2024-10-09 | 7.65 | $7.24 | 247800 |
| 2024-10-08 | 7.70 | $7.37 | 243600 |
| 2024-10-07 | 7.73 | $7.29 | 250900 |
| 2024-10-04 | 7.78 | $7.19 | 680500 |
| 2024-10-03 | 7.84 | $7.59 | 199000 |
| 2024-10-02 | 7.87 | $7.87 | 177732 |
| 2024-10-01 | 7.87 | $7.96 | 295210 |
| 2024-09-30 | 7.86 | $8.37 | 229800 |
| 2024-09-27 | 7.80 | $8.05 | 36519 |
| 2024-09-26 | 7.78 | $8.04 | 59525 |
| 2024-09-25 | 7.75 | $8.20 | 51716 |
| 2024-09-24 | 7.70 | $8.32 | 105700 |
| 2024-09-23 | 7.64 | $8.10 | 132500 |
| 2024-09-20 | 7.59 | $7.93 | 119600 |
| 2024-09-19 | 7.55 | $7.99 | 187200 |
| 2024-09-18 | 7.50 | $7.81 | 225324 |
| 2024-09-17 | 7.47 | $7.62 | 74700 |
| 2024-09-16 | 7.46 | $7.46 | 135421 |
| 2024-09-13 | 7.46 | $7.49 | 54846 |
| 2024-09-12 | 7.45 | $7.46 | 333341 |
| 2024-09-11 | 7.45 | $7.29 | 234000 |
| 2024-09-10 | 7.47 | $7.01 | 237016 |
| 2024-09-09 | 7.52 | $7.07 | 280928 |
| 2024-09-06 | 7.56 | $7.10 | 309004 |
| 2024-09-05 | 7.61 | $7.24 | 160226 |
| 2024-09-04 | 7.65 | $7.37 | 260547 |
| 2024-09-03 | 7.68 | $7.18 | 205413 |
| 2024-08-30 | 7.73 | $7.40 | 120900 |
| 2024-08-29 | 7.77 | $7.49 | 148713 |
| 2024-08-28 | 7.80 | $7.56 | 123149 |
| 2024-08-27 | 7.82 | $7.71 | 105900 |
| 2024-08-26 | 7.83 | $7.72 | 87046 |
| 2024-08-23 | 7.85 | $7.84 | 76300 |
| 2024-08-22 | 7.85 | $7.85 | 61105 |
| 2024-08-21 | 7.85 | $7.81 | 71017 |
| 2024-08-20 | 7.85 | $7.89 | 90043 |
| 2024-08-19 | 7.85 | $8.00 | 140811 |
| 2024-08-16 | 7.83 | $7.70 | 115000 |
| 2024-08-15 | 7.85 | $7.75 | 244500 |
| 2024-08-14 | 7.86 | $7.75 | 80832 |
| 2024-08-13 | 7.87 | $7.78 | 286506 |
| 2024-08-12 | 7.88 | $7.81 | 195122 |
| 2024-08-09 | 7.88 | $7.67 | 92100 |
| 2024-08-08 | 7.90 | $7.61 | 214416 |
| 2024-08-07 | 7.94 | $7.45 | 197000 |
| 2024-08-06 | 7.99 | $7.73 | 472032 |
| 2024-08-05 | 8.01 | $7.87 | 123500 |
| 2024-08-02 | 8.03 | $7.87 | 145326 |
| 2024-08-01 | 8.05 | $8.01 | 98300 |
| 2024-07-31 | 8.05 | $8.23 | 144748 |
| 2024-07-30 | 8.03 | $7.92 | 104036 |
| 2024-07-29 | 8.04 | $7.96 | 98200 |
| 2024-07-26 | 8.05 | $7.58 | 118000 |
| 2024-07-25 | 8.10 | $7.72 | 174700 |
| 2024-07-24 | 8.14 | $7.75 | 128607 |
| 2024-07-23 | 8.18 | $7.73 | 202200 |
| 2024-07-22 | 8.23 | $7.79 | 206733 |
| 2024-07-19 | 8.27 | $7.66 | 142200 |
| 2024-07-18 | 8.34 | $7.98 | 133609 |
| 2024-07-17 | 8.38 | $8.01 | 231500 |
| 2024-07-16 | 8.42 | $8.04 | 248800 |
| 2024-07-15 | 8.45 | $7.87 | 166100 |
| 2024-07-12 | 8.52 | $7.84 | 564310 |
| 2024-07-11 | 8.59 | $8.10 | 503800 |
| 2024-07-10 | 8.64 | $8.56 | 108601 |
| 2024-07-09 | 8.65 | $8.49 | 206500 |
| 2024-07-08 | 8.66 | $8.43 | 157172 |
| 2024-07-05 | 8.69 | $8.91 | 162000 |
| 2024-07-03 | 8.66 | $9.46 | 376500 |
| 2024-07-02 | 8.58 | $9.07 | 367907 |
| 2024-07-01 | 8.53 | $9.21 | 549700 |
| 2024-06-28 | 8.46 | $8.62 | 79300 |
| 2024-06-27 | 8.44 | $8.64 | 79300 |
| 2024-06-26 | 8.42 | $8.53 | 128800 |
| 2024-06-25 | 8.41 | $8.34 | 107400 |
| 2024-06-24 | 8.42 | $8.32 | 157526 |
| 2024-06-21 | 8.43 | $8.14 | 191700 |
| 2024-06-20 | 8.46 | $8.37 | 89401 |
| 2024-06-18 | 8.46 | $8.40 | 150100 |
| 2024-06-17 | 8.47 | $8.35 | 124900 |
| 2024-06-14 | 8.48 | $8.14 | 85013 |
| 2024-06-13 | 8.52 | $8.18 | 108210 |
| 2024-06-12 | 8.56 | $8.32 | 172500 |
| 2024-06-11 | 8.58 | $8.21 | 245727 |
| 2024-06-10 | 8.62 | $8.86 | 121223 |
| 2024-06-07 | 8.60 | $8.75 | 81803 |
| 2024-06-06 | 8.58 | $8.71 | 90200 |
| 2024-06-05 | 8.57 | $8.83 | 175400 |
| 2024-06-04 | 8.54 | $8.72 | 369000 |
| 2024-06-03 | 8.52 | $9.33 | 486605 |
| 2024-05-31 | 8.43 | $9.00 | 215419 |
| 2024-05-30 | 8.37 | $9.04 | 130500 |
| 2024-05-29 | 8.30 | $8.95 | 274345 |
| 2024-05-28 | 8.24 | $9.18 | 254500 |
| 2024-05-24 | 8.14 | $8.98 | 265800 |
| 2024-05-23 | 8.05 | $8.54 | 167322 |
| 2024-05-22 | 7.99 | $8.41 | 191900 |
| 2024-05-21 | 7.95 | $8.57 | 77700 |
| 2024-05-20 | 7.89 | $8.50 | 91200 |
| 2024-05-17 | 7.82 | $8.56 | 188438 |
| 2024-05-16 | 7.74 | $8.70 | 208249 |
| 2024-05-15 | 7.64 | $8.39 | 230723 |
| 2024-05-14 | 7.56 | $8.47 | 148824 |
| 2024-05-13 | 7.47 | $8.37 | 199100 |
| 2024-05-10 | 7.37 | $8.28 | 301211 |
| 2024-05-09 | 7.28 | $7.99 | 354018 |
| 2024-05-08 | 7.20 | $7.76 | 163200 |
| 2024-05-07 | 7.15 | $7.62 | 236600 |
| 2024-05-06 | 7.10 | $7.36 | 122300 |
| 2024-05-03 | 7.07 | $7.20 | 96700 |
| 2024-05-02 | 7.05 | $7.24 | 181546 |
| 2024-05-01 | 7.03 | $7.52 | 85008 |
| 2024-04-30 | 6.98 | $7.50 | 176000 |
| 2024-04-29 | 6.93 | $7.44 | 291100 |
| 2024-04-26 | 6.87 | $7.34 | 345434 |
| 2024-04-25 | 6.82 | $6.95 | 127800 |
| 2024-04-24 | 6.81 | $7.03 | 167200 |
| 2024-04-23 | 6.79 | $6.98 | 173200 |
| 2024-04-22 | 6.77 | $6.86 | 107135 |
| 2024-04-19 | 6.76 | $6.77 | 115100 |
| 2024-04-18 | 6.76 | $6.62 | 162100 |
| 2024-04-17 | 6.77 | $6.79 | 171416 |
| 2024-04-16 | 6.77 | $6.70 | 180449 |
| 2024-04-15 | 6.78 | $6.80 | 134600 |
| 2024-04-12 | 6.78 | $6.80 | 105600 |
| 2024-04-11 | 6.77 | $6.93 | 249831 |
| 2024-04-10 | 6.76 | $6.61 | 228900 |
| 2024-04-09 | 6.77 | $6.78 | 312130 |
| 2024-04-08 | 6.77 | $6.85 | 179300 |
| 2024-04-05 | 6.76 | $6.94 | 358412 |
| 2024-04-04 | 6.74 | $6.85 | 366300 |
| 2024-04-03 | 6.73 | $6.72 | 296200 |
| 2024-04-02 | 6.73 | $6.46 | 344021 |
| 2024-04-01 | 6.76 | $6.44 | 473100 |
| 2024-03-28 | 6.80 | $6.49 | 340400 |
| 2024-03-27 | 6.83 | $6.50 | 360215 |
| 2024-03-26 | 6.86 | $6.41 | 577800 |
| 2024-03-25 | 6.91 | $6.57 | 332715 |
| 2024-03-22 | 6.95 | $6.58 | 179705 |
| 2024-03-21 | 6.99 | $6.63 | 215736 |
| 2024-03-20 | 7.02 | $6.62 | 209414 |
| 2024-03-19 | 7.07 | $6.39 | 343648 |
| 2024-03-18 | 7.14 | $6.46 | 523000 |
| 2024-03-15 | 7.21 | $6.58 | 416107 |
| 2024-03-14 | 7.27 | $6.95 | 402500 |
| 2024-03-13 | 7.31 | $7.01 | 283114 |
| 2024-03-12 | 7.34 | $7.12 | 300058 |
| 2024-03-11 | 7.36 | $6.94 | 271526 |
| 2024-03-08 | 7.41 | $6.90 | 204231 |
| 2024-03-07 | 7.46 | $6.91 | 580900 |
| 2024-03-06 | 7.52 | $6.85 | 232007 |
| 2024-03-05 | 7.59 | $6.73 | 342300 |
| 2024-03-04 | 7.68 | $6.95 | 347700 |
| 2024-03-01 | 7.75 | $6.97 | 325900 |
| 2024-02-29 | 7.84 | $7.04 | 638900 |
| 2024-02-28 | 7.92 | $7.25 | 1.1M |
| 2024-02-27 | 7.99 | $7.20 | 206004 |
| 2024-02-26 | 8.07 | $7.22 | 407844 |
| 2024-02-23 | 8.16 | $7.32 | 448207 |
| 2024-02-22 | 8.25 | $7.56 | 640749 |
| 2024-02-21 | 8.33 | $7.48 | 428400 |
| 2024-02-20 | 8.41 | $7.53 | 363900 |
| 2024-02-16 | 8.51 | $7.55 | 386306 |
| 2024-02-15 | 8.61 | $7.86 | 196500 |
| 2024-02-14 | 8.69 | $7.76 | 265100 |
| 2024-02-13 | 8.79 | $7.71 | 323300 |
| 2024-02-12 | 8.90 | $7.85 | 474604 |
| 2024-02-09 | 9.01 | $7.86 | 612020 |
| 2024-02-08 | 9.13 | $7.92 | 1.4M |
| 2024-02-07 | 9.26 | $9.32 | 406800 |
| 2024-02-06 | 9.25 | $9.22 | 197000 |
| 2024-02-05 | 9.25 | $8.99 | 257906 |
| 2024-02-02 | 9.28 | $8.85 | 561612 |
| 2024-02-01 | 9.33 | $9.00 | 783900 |
| 2024-01-31 | 9.36 | $9.18 | 245800 |
| 2024-01-30 | 9.38 | $9.18 | 257000 |
| 2024-01-29 | 9.40 | $9.08 | 503200 |
| 2024-01-26 | 9.44 | $9.24 | 551947 |
| 2024-01-25 | 9.46 | $9.54 | 216600 |
| 2024-01-24 | 9.45 | $9.46 | 391200 |
| 2024-01-23 | 9.45 | $9.67 | 799511 |
| 2024-01-22 | 9.42 | $9.55 | 290014 |
| 2024-01-19 | 9.41 | $9.48 | 315800 |
| 2024-01-18 | 9.40 | $9.87 | 205137 |
| 2024-01-17 | 9.35 | $9.96 | 320512 |
| 2024-01-16 | 9.29 | $9.68 | 203600 |
| 2024-01-12 | 9.25 | $9.57 | 300426 |
| 2024-01-11 | 9.21 | $9.64 | 596200 |
| 2024-01-10 | 9.17 | $9.54 | 222300 |
| 2024-01-09 | 9.13 | $9.65 | 304400 |
| 2024-01-08 | 9.07 | $9.72 | 729543 |
| 2024-01-05 | 9.01 | $10.21 | 357446 |
| 2024-01-04 | 8.88 | $10.33 | 1.4M |
| 2024-01-03 | 8.73 | $9.94 | 498400 |
| 2024-01-02 | 8.60 | $9.56 | 583427 |
| 2023-12-29 | 8.50 | $8.92 | 132012 |
| 2023-12-28 | 8.45 | $8.85 | 837700 |
| 2023-12-27 | 8.41 | $9.04 | 321846 |
| 2023-12-26 | 8.34 | $9.12 | 995000 |
| 2023-12-22 | 8.26 | $9.41 | 250428 |
| 2023-12-21 | 8.14 | $9.17 | 254700 |
| 2023-12-20 | 8.03 | $8.81 | 168800 |
| 2023-12-19 | 7.95 | $8.63 | 372008 |
| 2023-12-18 | 7.88 | $8.90 | 469421 |
| 2023-12-15 | 7.77 | $8.58 | 218400 |
| 2023-12-14 | 7.69 | $8.01 | 280600 |
| 2023-12-13 | 7.65 | $7.65 | 165400 |
| 2023-12-12 | 7.65 | $7.43 | 220231 |
| 2023-12-11 | 7.68 | $7.54 | 280040 |
| 2023-12-08 | 7.69 | $7.55 | 135510 |
| 2023-12-07 | 7.71 | $7.50 | 182900 |
| 2023-12-06 | 7.73 | $7.56 | 241400 |
| 2023-12-05 | 7.75 | $7.68 | 312600 |
| 2023-12-04 | 7.75 | $7.92 | 125300 |
| 2023-12-01 | 7.74 | $7.95 | 132400 |
| 2023-11-30 | 7.71 | $7.83 | 280310 |
| 2023-11-29 | 7.70 | $7.92 | 146600 |
| 2023-11-28 | 7.68 | $7.81 | 246900 |
| 2023-11-27 | 7.66 | $7.85 | 153100 |
| 2023-11-24 | 7.64 | $7.70 | 53400 |
| 2023-11-22 | 7.64 | $7.41 | 96933 |
| 2023-11-21 | 7.66 | $7.34 | 177800 |
| 2023-11-20 | 7.70 | $7.62 | 241800 |
| 2023-11-17 | 7.70 | $7.50 | 313307 |
| 2023-11-16 | 7.73 | $7.42 | 138400 |
| 2023-11-15 | 7.76 | $7.54 | 189808 |
| 2023-11-14 | 7.78 | $7.47 | 481600 |
| 2023-11-13 | 7.81 | $7.09 | 245911 |
| 2023-11-10 | 7.89 | $7.12 | 216600 |
| 2023-11-09 | 7.97 | $7.20 | 251411 |
| 2023-11-08 | 8.05 | $7.10 | 413100 |
| 2023-11-07 | 8.15 | $6.99 | 360716 |
| 2023-11-06 | 8.27 | $7.15 | 465100 |
| 2023-11-03 | 8.39 | $7.29 | 800749 |
| 2023-11-02 | 8.51 | $8.62 | 145940 |
| 2023-11-01 | 8.50 | $8.38 | 96643 |
| 2023-10-31 | 8.51 | $8.28 | 390133 |
| 2023-10-30 | 8.53 | $8.22 | 113731 |
| 2023-10-27 | 8.56 | $8.33 | 76500 |
| 2023-10-26 | 8.59 | $8.27 | 139600 |
| 2023-10-25 | 8.62 | $8.11 | 191700 |
| 2023-10-24 | 8.68 | $8.33 | 223714 |
| 2023-10-23 | 8.71 | $8.28 | 183000 |
| 2023-10-20 | 8.76 | $8.04 | 214832 |
| 2023-10-19 | 8.83 | $8.12 | 207500 |
| 2023-10-18 | 8.91 | $8.35 | 146900 |
| 2023-10-17 | 8.97 | $8.60 | 129400 |
| 2023-10-16 | 9.01 | $8.72 | 271422 |
| 2023-10-13 | 9.04 | $8.96 | 58800 |
| 2023-10-12 | 9.05 | $8.81 | 101234 |
| 2023-10-11 | 9.07 | $8.90 | 123100 |
| 2023-10-10 | 9.09 | $9.15 | 174800 |
| 2023-10-09 | 9.08 | $9.40 | 85500 |
| 2023-10-06 | 9.05 | $9.41 | 77846 |
| 2023-10-05 | 9.01 | $9.17 | 74800 |
| 2023-10-04 | 8.99 | $8.99 | 101900 |
| 2023-10-03 | 8.99 | $8.96 | 120538 |
| 2023-10-02 | 9.00 | $8.94 | 91711 |
| 2023-09-29 | 9.00 | $8.96 | 70510 |
| 2023-09-28 | 9.01 | $8.91 | 113011 |
| 2023-09-27 | 9.02 | $8.77 | 75600 |
| 2023-09-26 | 9.04 | $8.75 | 61300 |
| 2023-09-25 | 9.07 | $8.74 | 125533 |
| 2023-09-22 | 9.11 | $8.93 | 66400 |
| 2023-09-21 | 9.13 | $9.12 | 63237 |
| 2023-09-20 | 9.13 | $9.07 | 75500 |
| 2023-09-19 | 9.13 | $9.03 | 93200 |
| 2023-09-18 | 9.15 | $8.85 | 97900 |
| 2023-09-15 | 9.18 | $8.91 | 84037 |
| 2023-09-14 | 9.20 | $8.99 | 61100 |
| 2023-09-13 | 9.23 | $8.91 | 92000 |
| 2023-09-12 | 9.26 | $8.83 | 88000 |
| 2023-09-11 | 9.31 | $8.96 | 105218 |
| 2023-09-08 | 9.34 | $8.78 | 72721 |
| 2023-09-07 | 9.40 | $8.82 | 96645 |
| 2023-09-06 | 9.46 | $9.10 | 73311 |
| 2023-09-05 | 9.50 | $8.93 | 104300 |
| 2023-09-01 | 9.56 | $9.15 | 52200 |
| 2023-08-31 | 9.60 | $9.06 | 160800 |
| 2023-08-30 | 9.66 | $9.61 | 51638 |
| 2023-08-29 | 9.67 | $9.61 | 53300 |
| 2023-08-28 | 9.67 | $9.39 | 64200 |
| 2023-08-25 | 9.70 | $9.40 | 64700 |
| 2023-08-24 | 9.74 | $9.39 | 120215 |
| 2023-08-23 | 9.77 | $9.78 | 46530 |
| 2023-08-22 | 9.77 | $9.91 | 106300 |
| 2023-08-21 | 9.76 | $9.94 | 168426 |
| 2023-08-18 | 9.74 | $9.72 | 86600 |
| 2023-08-17 | 9.74 | $9.61 | 59910 |
| 2023-08-16 | 9.75 | $9.75 | 137300 |
| 2023-08-15 | 9.75 | $9.71 | 98714 |
| 2023-08-14 | 9.76 | $9.70 | 51733 |
| 2023-08-11 | 9.76 | $9.66 | 68700 |
| 2023-08-10 | 9.77 | $9.73 | 51011 |
| 2023-08-09 | 9.78 | $9.66 | 63905 |
| 2023-08-08 | 9.79 | $9.60 | 769519 |
| 2023-08-07 | 9.81 | $9.57 | 85600 |
| 2023-08-04 | 9.84 | $9.40 | 105000 |
| 2023-08-03 | 9.88 | $9.90 | 101925 |
| 2023-08-02 | 9.88 | $9.94 | 94938 |
| 2023-08-01 | 9.88 | $10.09 | 176927 |
| 2023-07-31 | 9.85 | $10.23 | 56000 |
| 2023-07-28 | 9.81 | $10.12 | 88313 |
| 2023-07-27 | 9.78 | $10.07 | 68500 |
| 2023-07-26 | 9.75 | $10.08 | 45543 |
| 2023-07-25 | 9.72 | $10.01 | 70200 |
| 2023-07-24 | 9.68 | $10.05 | 116900 |
| 2023-07-21 | 9.65 | $10.17 | 174911 |
| 2023-07-20 | 9.59 | $10.54 | 112438 |
| 2023-07-19 | 9.49 | $10.48 | 90000 |
| 2023-07-18 | 9.39 | $10.41 | 116402 |
| 2023-07-17 | 9.28 | $10.20 | 126500 |
| 2023-07-14 | 9.18 | $10.14 | 71200 |
| 2023-07-13 | 9.08 | $9.98 | 105008 |
| 2023-07-12 | 8.99 | $9.55 | 73000 |
| 2023-07-11 | 8.93 | $9.50 | 114637 |
| 2023-07-10 | 8.87 | $9.18 | 71208 |
| 2023-07-07 | 8.84 | $9.14 | 93400 |
| 2023-07-06 | 8.80 | $8.98 | 56541 |
| 2023-07-05 | 8.78 | $9.06 | 91426 |
| 2023-07-03 | 8.76 | $9.04 | 64007 |
| 2023-06-30 | 8.73 | $8.75 | 114012 |
| 2023-06-29 | 8.72 | $8.63 | 165028 |
| 2023-06-28 | 8.73 | $8.77 | 111100 |
| 2023-06-27 | 8.73 | $8.76 | 170120 |
| 2023-06-26 | 8.73 | $8.67 | 199000 |
| 2023-06-23 | 8.73 | $8.56 | 163400 |
| 2023-06-22 | 8.75 | $8.53 | 136300 |
| 2023-06-21 | 8.77 | $8.50 | 142900 |
| 2023-06-20 | 8.80 | $8.60 | 89525 |
| 2023-06-16 | 8.82 | $8.86 | 118400 |
| 2023-06-15 | 8.82 | $9.23 | 143937 |
| 2023-06-14 | 8.78 | $9.08 | 152600 |
| 2023-06-13 | 8.74 | $9.16 | 149231 |
| 2023-06-12 | 8.70 | $8.78 | 118300 |
| 2023-06-09 | 8.69 | $8.82 | 179100 |
| 2023-06-08 | 8.68 | $9.11 | 241300 |
| 2023-06-07 | 8.63 | $8.61 | 132042 |
| 2023-06-06 | 8.64 | $8.61 | 178200 |
| 2023-06-05 | 8.64 | $8.72 | 140205 |
| 2023-06-02 | 8.63 | $8.79 | 261021 |
| 2023-06-01 | 8.61 | $8.58 | 234400 |
| 2023-05-31 | 8.62 | $8.35 | 272900 |
| 2023-05-30 | 8.64 | $8.48 | 308200 |
| 2023-05-26 | 8.66 | $8.37 | 215515 |
| 2023-05-25 | 8.69 | $8.06 | 227914 |
| 2023-05-24 | 8.76 | $8.17 | 195700 |
| 2023-05-23 | 8.82 | $8.42 | 218349 |
| 2023-05-22 | 8.86 | $8.52 | 187500 |
| 2023-05-19 | 8.90 | $8.67 | 184512 |
| 2023-05-18 | 8.92 | $8.64 | 125141 |
| 2023-05-17 | 8.95 | $8.65 | 119502 |
| 2023-05-16 | 8.98 | $8.71 | 187400 |
| 2023-05-15 | 9.01 | $8.90 | 170100 |
| 2023-05-12 | 9.02 | $8.77 | 139500 |
| 2023-05-11 | 9.05 | $8.73 | 172400 |
| 2023-05-10 | 9.08 | $8.65 | 196300 |
| 2023-05-09 | 9.13 | $8.74 | 181000 |
| 2023-05-08 | 9.17 | $8.88 | 203400 |
| 2023-05-05 | 9.20 | $8.81 | 167736 |
| 2023-05-04 | 9.24 | $8.69 | 193100 |
| 2023-05-03 | 9.30 | $8.80 | 279000 |
| 2023-05-02 | 9.35 | $8.89 | 246800 |
| 2023-05-01 | 9.40 | $9.06 | 169200 |
| 2023-04-28 | 9.44 | $8.99 | 147608 |
| 2023-04-27 | 9.48 | $8.98 | 275800 |
| 2023-04-26 | 9.54 | $8.87 | 205000 |
| 2023-04-25 | 9.61 | $9.00 | 292925 |
| 2023-04-24 | 9.67 | $9.36 | 192214 |
| 2023-04-21 | 9.70 | $9.42 | 124300 |
| 2023-04-20 | 9.73 | $9.57 | 138300 |
| 2023-04-19 | 9.75 | $9.57 | 178321 |
| 2023-04-18 | 9.77 | $9.97 | 724200 |
| 2023-04-17 | 9.75 | $10.10 | 387500 |
| 2023-04-14 | 9.71 | $9.76 | 534800 |
| 2023-04-13 | 9.71 | $9.43 | 475514 |
| 2023-04-12 | 9.74 | $9.03 | 459200 |
| 2023-04-11 | 9.81 | $8.81 | 474800 |
| 2023-04-10 | 9.92 | $8.42 | 304440 |
| 2023-04-06 | 10.07 | $8.43 | 181200 |
| 2023-04-05 | 10.25 | $8.38 | 357300 |
| 2023-04-04 | 10.44 | $8.66 | 280936 |
| 2023-04-03 | 10.63 | $8.67 | 499945 |
| 2023-03-31 | 10.84 | $9.02 | 291500 |
| 2023-03-30 | 11.03 | $8.81 | 392400 |
| 2023-03-29 | 11.26 | $8.64 | 932103 |
| 2023-03-28 | 11.54 | $11.62 | 586215 |
| 2023-03-27 | 11.53 | $11.35 | 411800 |
| 2023-03-24 | 11.55 | $11.43 | 222700 |
| 2023-03-23 | 11.56 | $11.50 | 279000 |
| 2023-03-22 | 11.57 | $11.86 | 222900 |
| 2023-03-21 | 11.53 | $11.82 | 165117 |
| 2023-03-20 | 11.50 | $11.58 | 207749 |
| 2023-03-17 | 11.50 | $11.51 | 145739 |
| 2023-03-16 | 11.50 | $11.32 | 204718 |
| 2023-03-15 | 11.51 | $11.48 | 161713 |
| 2023-03-14 | 11.52 | $11.71 | 201644 |
| 2023-03-13 | 11.50 | $11.21 | 147700 |
| 2023-03-10 | 11.53 | $11.27 | 201706 |
| 2023-03-09 | 11.55 | $11.37 | 206200 |
| 2023-03-08 | 11.57 | $11.57 | 188201 |
| 2023-03-07 | 11.57 | $11.69 | 305213 |
| 2023-03-06 | 11.56 | $12.13 | 327500 |
| 2023-03-03 | 11.50 | $12.21 | 182000 |
| 2023-03-02 | 11.43 | $12.21 | 266400 |
| 2023-03-01 | 11.34 | $12.15 | 203342 |
| 2023-02-28 | 11.26 | $11.68 | 244139 |
| 2023-02-27 | 11.22 | $11.67 | 183900 |
| 2023-02-24 | 11.17 | $11.34 | 150926 |
| 2023-02-23 | 11.15 | $11.40 | 203043 |
| 2023-02-22 | 11.12 | $11.15 | 164900 |
| 2023-02-21 | 11.12 | $11.37 | 183600 |
| 2023-02-17 | 11.09 | $11.24 | 230916 |
| 2023-02-16 | 11.08 | $11.16 | 138800 |
| 2023-02-15 | 11.07 | $10.98 | 148100 |
| 2023-02-14 | 11.08 | $11.13 | 129900 |
| 2023-02-13 | 11.07 | $10.93 | 108536 |
| 2023-02-10 | 11.09 | $10.98 | 127319 |
| 2023-02-09 | 11.10 | $11.31 | 175606 |
| 2023-02-08 | 11.08 | $11.11 | 323849 |
| 2023-02-07 | 11.08 | $11.30 | 214100 |
| 2023-02-06 | 11.05 | $11.29 | 68530 |
| 2023-02-03 | 11.03 | $11.51 | 83402 |
| 2023-02-02 | 10.98 | $11.77 | 255721 |
| 2023-02-01 | 10.89 | $11.34 | 108100 |
| 2023-01-31 | 10.85 | $10.84 | 59100 |
| 2023-01-30 | 10.85 | $10.77 | 91526 |
| 2023-01-27 | 10.85 | $10.57 | 123639 |
| 2023-01-26 | 10.88 | $10.59 | 95030 |
| 2023-01-25 | 10.91 | $10.50 | 170200 |
| 2023-01-24 | 10.96 | $11.10 | 82400 |
| 2023-01-23 | 10.94 | $11.18 | 368100 |
| 2023-01-20 | 10.92 | $10.90 | 83800 |
| 2023-01-19 | 10.92 | $10.74 | 69900 |
| 2023-01-18 | 10.94 | $11.01 | 101125 |
| 2023-01-17 | 10.93 | $11.07 | 113439 |
| 2023-01-13 | 10.92 | $10.71 | 92136 |
| 2023-01-12 | 10.94 | $10.66 | 71400 |
| 2023-01-11 | 10.97 | $10.68 | 266500 |
| 2023-01-10 | 11.00 | $10.94 | 91224 |
| 2023-01-09 | 11.00 | $11.15 | 181639 |
| 2023-01-06 | 10.99 | $11.22 | 159411 |
| 2023-01-05 | 10.97 | $11.21 | 143216 |
| 2023-01-04 | 10.94 | $11.21 | 239925 |
| 2023-01-03 | 10.91 | $11.27 | 271400 |
| 2022-12-30 | 10.87 | $11.22 | 104900 |
| 2022-12-29 | 10.84 | $11.37 | 175000 |
| 2022-12-28 | 10.78 | $11.28 | 91009 |
| 2022-12-27 | 10.73 | $11.51 | 257300 |
| 2022-12-23 | 10.65 | $11.36 | 128621 |
| 2022-12-22 | 10.57 | $11.00 | 116400 |
| 2022-12-21 | 10.53 | $11.01 | 203500 |
| 2022-12-20 | 10.47 | $10.55 | 174726 |
| 2022-12-19 | 10.47 | $10.50 | 138720 |
| 2022-12-16 | 10.46 | $10.49 | 212704 |
| 2022-12-15 | 10.46 | $10.31 | 192100 |
| 2022-12-14 | 10.48 | $10.52 | 79500 |
| 2022-12-13 | 10.47 | $10.54 | 161800 |
| 2022-12-12 | 10.46 | $10.33 | 88228 |
| 2022-12-09 | 10.48 | $10.50 | 84000 |
| 2022-12-08 | 10.48 | $10.21 | 93800 |
| 2022-12-07 | 10.50 | $10.39 | 161015 |
| 2022-12-06 | 10.52 | $10.40 | 175700 |
| 2022-12-05 | 10.53 | $10.66 | 151249 |
| 2022-12-02 | 10.51 | $10.68 | 100516 |
| 2022-12-01 | 10.50 | $10.83 | 76800 |
| 2022-11-30 | 10.46 | $10.88 | 212600 |
| 2022-11-29 | 10.42 | $10.50 | 96400 |
| 2022-11-28 | 10.41 | $10.60 | 258900 |
| 2022-11-25 | 10.39 | $10.81 | 41827 |
| 2022-11-23 | 10.34 | $10.52 | 80117 |
| 2022-11-22 | 10.33 | $10.33 | 157200 |
| 2022-11-21 | 10.33 | $10.29 | 145115 |
| 2022-11-18 | 10.33 | $10.43 | 284409 |
| 2022-11-17 | 10.32 | $10.45 | 131700 |
| 2022-11-16 | 10.31 | $10.33 | 115900 |
| 2022-11-15 | 10.30 | $10.58 | 200300 |
| 2022-11-14 | 10.27 | $10.61 | 87831 |
| 2022-11-11 | 10.24 | $10.74 | 94600 |
| 2022-11-10 | 10.19 | $10.51 | 223242 |
| 2022-11-09 | 10.15 | $10.11 | 110514 |
| 2022-11-08 | 10.16 | $10.55 | 315838 |
| 2022-11-07 | 10.11 | $10.29 | 194622 |
| 2022-11-04 | 10.10 | $9.77 | 214709 |
| 2022-11-03 | 10.13 | $9.36 | 342036 |
| 2022-11-02 | 10.21 | $9.85 | 1.2M |
| 2022-11-01 | 10.25 | $10.63 | 292900 |
| 2022-10-31 | 10.21 | $10.47 | 139431 |
| 2022-10-28 | 10.18 | $10.28 | 133244 |
| 2022-10-27 | 10.17 | $10.45 | 243214 |
| 2022-10-26 | 10.14 | $10.80 | 148625 |
| 2022-10-25 | 10.07 | $10.76 | 265415 |
| 2022-10-24 | 10.00 | $10.55 | 164031 |
| 2022-10-21 | 9.94 | $10.54 | 259723 |
| 2022-10-20 | 9.88 | $10.20 | 203900 |
| 2022-10-19 | 9.85 | $9.96 | 250517 |
| 2022-10-18 | 9.84 | $10.48 | 303416 |
| 2022-10-17 | 9.77 | $10.04 | 320600 |
| 2022-10-14 | 9.74 | $9.81 | 257723 |
| 2022-10-13 | 9.73 | $9.79 | 407100 |
| 2022-10-12 | 9.72 | $9.46 | 130842 |
| 2022-10-11 | 9.75 | $9.19 | 399100 |
| 2022-10-10 | 9.81 | $9.48 | 170600 |
| 2022-10-07 | 9.85 | $9.16 | 279100 |
| 2022-10-06 | 9.92 | $9.44 | 190800 |
| 2022-10-05 | 9.97 | $9.57 | 130845 |
| 2022-10-04 | 10.01 | $9.97 | 456200 |
| 2022-10-03 | 10.02 | $9.46 | 154200 |
| 2022-09-30 | 10.07 | $9.08 | 275000 |
| 2022-09-29 | 10.18 | $8.77 | 388200 |
| 2022-09-28 | 10.33 | $9.22 | 160400 |
| 2022-09-27 | 10.44 | $9.14 | 481500 |
| 2022-09-26 | 10.58 | $8.99 | 425900 |
| 2022-09-23 | 10.75 | $9.03 | 435100 |
| 2022-09-22 | 10.93 | $9.50 | 230700 |
| 2022-09-21 | 11.08 | $9.71 | 207300 |
| 2022-09-20 | 11.22 | $9.86 | 302100 |
| 2022-09-19 | 11.37 | $10.10 | 182800 |
| 2022-09-16 | 11.50 | $9.91 | 482100 |
| 2022-09-15 | 11.67 | $10.43 | 232100 |
| 2022-09-14 | 11.80 | $10.81 | 89100 |
| 2022-09-13 | 11.90 | $10.82 | 251531 |
| 2022-09-12 | 12.02 | $11.32 | 305000 |
| 2022-09-09 | 12.09 | $11.00 | 199500 |
| 2022-09-08 | 12.21 | $10.83 | 305000 |
| 2022-09-07 | 12.35 | $11.05 | 323900 |
| 2022-09-06 | 12.49 | $10.81 | 489200 |
| 2022-09-02 | 12.67 | $11.39 | 247700 |
| 2022-09-01 | 12.80 | $11.61 | 135005 |
| 2022-08-31 | 12.93 | $12.00 | 305600 |
| 2022-08-30 | 13.02 | $12.13 | 111000 |
| 2022-08-29 | 13.12 | $12.29 | 344642 |
| 2022-08-26 | 13.20 | $12.22 | 147200 |
| 2022-08-25 | 13.31 | $12.78 | 147442 |
| 2022-08-24 | 13.36 | $12.65 | 394509 |
| 2022-08-23 | 13.44 | $12.60 | 237900 |
| 2022-08-22 | 13.53 | $12.78 | 257000 |
| 2022-08-19 | 13.60 | $13.27 | 105700 |
| 2022-08-18 | 13.64 | $13.33 | 137203 |
| 2022-08-17 | 13.67 | $13.56 | 101000 |
| 2022-08-16 | 13.68 | $13.90 | 106100 |
| 2022-08-15 | 13.66 | $13.66 | 103837 |
| 2022-08-12 | 13.66 | $13.88 | 172833 |
| 2022-08-11 | 13.64 | $14.59 | 142800 |
| 2022-08-10 | 13.54 | $14.64 | 121539 |
| 2022-08-09 | 13.42 | $14.23 | 100603 |
| 2022-08-08 | 13.34 | $14.16 | 157000 |
| 2022-08-05 | 13.25 | $14.33 | 153021 |
| 2022-08-04 | 13.14 | $15.15 | 129400 |
| 2022-08-03 | 12.92 | $14.57 | 454600 |
| 2022-08-02 | 12.75 | $13.80 | 158900 |
| 2022-08-01 | 12.64 | $13.60 | 135222 |
| 2022-07-29 | 12.54 | $13.62 | 131137 |
| 2022-07-28 | 12.43 | $13.38 | 136800 |
| 2022-07-27 | 12.33 | $12.80 | 109200 |
| 2022-07-26 | 12.28 | $12.53 | 306300 |
| 2022-07-25 | 12.25 | $12.57 | 281515 |
| 2022-07-22 | 12.21 | $12.42 | 240500 |
| 2022-07-21 | 12.19 | $12.63 | 73700 |
| 2022-07-20 | 12.15 | $12.64 | 317100 |
| 2022-07-19 | 12.10 | $12.66 | 200206 |
| 2022-07-18 | 12.04 | $12.46 | 241925 |
| 2022-07-15 | 11.99 | $11.87 | 143100 |
| 2022-07-14 | 12.00 | $11.52 | 129100 |
| 2022-07-13 | 12.05 | $11.50 | 135911 |
| 2022-07-12 | 12.11 | $11.42 | 274000 |
| 2022-07-11 | 12.19 | $11.59 | 147602 |
| 2022-07-08 | 12.25 | $12.04 | 129749 |
| 2022-07-07 | 12.27 | $11.75 | 197700 |
| 2022-07-06 | 12.33 | $10.98 | 426645 |
| 2022-07-05 | 12.47 | $11.13 | 277800 |
| 2022-07-01 | 12.61 | $11.71 | 131400 |
| 2022-06-30 | 12.70 | $11.66 | 139039 |
| 2022-06-29 | 12.81 | $12.01 | 136608 |
| 2022-06-28 | 12.90 | $11.92 | 263900 |
| 2022-06-27 | 13.00 | $12.32 | 177100 |
| 2022-06-24 | 13.07 | $12.12 | 869814 |
| 2022-06-23 | 13.17 | $11.53 | 1.0M |
| 2022-06-22 | 13.34 | $11.97 | 345300 |
| 2022-06-21 | 13.49 | $12.22 | 201605 |
| 2022-06-17 | 13.62 | $11.60 | 440343 |
| 2022-06-16 | 13.83 | $12.03 | 200700 |
| 2022-06-15 | 14.02 | $12.81 | 184500 |
| 2022-06-14 | 14.15 | $12.87 | 218000 |
| 2022-06-13 | 14.29 | $12.77 | 260400 |
| 2022-06-10 | 14.45 | $13.04 | 245947 |
| 2022-06-09 | 14.59 | $13.57 | 157400 |
| 2022-06-08 | 14.70 | $13.88 | 1.1M |
| 2022-06-07 | 14.79 | $15.24 | 122327 |
| 2022-06-06 | 14.74 | $15.44 | 112700 |
| 2022-06-03 | 14.67 | $15.37 | 143300 |
| 2022-06-02 | 14.59 | $15.51 | 153417 |
| 2022-06-01 | 14.50 | $14.88 | 147200 |
| 2022-05-31 | 14.46 | $14.61 | 199605 |
| 2022-05-27 | 14.44 | $15.15 | 179203 |
| 2022-05-26 | 14.37 | $14.83 | 109400 |
| 2022-05-25 | 14.32 | $14.65 | 100928 |
| 2022-05-24 | 14.28 | $14.51 | 194300 |
| 2022-05-23 | 14.26 | $14.78 | 169418 |
| 2022-05-20 | 14.20 | $14.67 | 122600 |
| 2022-05-19 | 14.16 | $13.87 | 101200 |
| 2022-05-18 | 14.19 | $14.15 | 88300 |
| 2022-05-17 | 14.19 | $14.70 | 261300 |
| 2022-05-16 | 14.14 | $13.94 | 122728 |
| 2022-05-13 | 14.16 | $13.99 | 150700 |
| 2022-05-12 | 14.17 | $13.67 | 134300 |
| 2022-05-11 | 14.23 | $13.48 | 166200 |
| 2022-05-10 | 14.31 | $14.20 | 314523 |
| 2022-05-09 | 14.32 | $13.86 | 119440 |
| 2022-05-06 | 14.36 | $14.89 | 225000 |
| 2022-05-05 | 14.31 | $15.11 | 163600 |
| 2022-05-04 | 14.23 | $15.24 | 106600 |
| 2022-05-03 | 14.12 | $14.37 | 166800 |
| 2022-05-02 | 14.09 | $14.28 | 282000 |
| 2022-04-29 | 14.07 | $14.45 | 171849 |
| 2022-04-28 | 14.03 | $14.28 | 167534 |
| 2022-04-27 | 14.01 | $13.93 | 171700 |
| 2022-04-26 | 14.01 | $13.31 | 241914 |
| 2022-04-25 | 14.09 | $13.24 | 236500 |
| 2022-04-22 | 14.18 | $13.68 | 209900 |
| 2022-04-21 | 14.23 | $14.13 | 98400 |
| 2022-04-20 | 14.24 | $14.37 | 180300 |
| 2022-04-19 | 14.23 | $13.95 | 282824 |
| 2022-04-18 | 14.26 | $13.28 | 141501 |
| 2022-04-14 | 14.36 | $13.35 | 103917 |
| 2022-04-13 | 14.47 | $13.44 | 267400 |
| 2022-04-12 | 14.57 | $12.79 | 267703 |
| 2022-04-11 | 14.76 | $12.85 | 191200 |
| 2022-04-08 | 14.96 | $13.19 | 141806 |
| 2022-04-07 | 15.15 | $13.11 | 175000 |
| 2022-04-06 | 15.36 | $13.23 | 243906 |
| 2022-04-05 | 15.59 | $13.64 | 348400 |
| 2022-04-04 | 15.79 | $14.42 | 261509 |
| 2022-04-01 | 15.94 | $15.21 | 88200 |
| 2022-03-31 | 16.01 | $15.01 | 211200 |
| 2022-03-30 | 16.12 | $15.30 | 122047 |
| 2022-03-29 | 16.20 | $15.30 | 151100 |
| 2022-03-28 | 16.30 | $15.78 | 112500 |
| 2022-03-25 | 16.35 | $15.19 | 149233 |
| 2022-03-24 | 16.48 | $15.85 | 76300 |
| 2022-03-23 | 16.54 | $16.58 | 66542 |
| 2022-03-22 | 16.54 | $16.93 | 122400 |
| 2022-03-21 | 16.50 | $17.18 | 278706 |
| 2022-03-18 | 16.43 | $17.07 | 118530 |
| 2022-03-17 | 16.36 | $17.06 | 190746 |
| 2022-03-16 | 16.29 | $16.60 | 152631 |
| 2022-03-15 | 16.25 | $17.30 | 193436 |
| 2022-03-14 | 16.14 | $16.95 | 189100 |
| 2022-03-11 | 16.06 | $15.76 | 156822 |
| 2022-03-10 | 16.09 | $15.27 | 213500 |
| 2022-03-09 | 16.17 | $15.35 | 185000 |
| 2022-03-08 | 16.26 | $14.33 | 378400 |
| 2022-03-07 | 16.46 | $14.56 | 581900 |
| 2022-03-04 | 16.66 | $15.54 | 375200 |
| 2022-03-03 | 16.78 | $16.22 | 211400 |
| 2022-03-02 | 16.84 | $16.12 | 223243 |
| 2022-03-01 | 16.92 | $15.35 | 335307 |
| 2022-02-28 | 17.08 | $15.87 | 266733 |
| 2022-02-25 | 17.21 | $16.43 | 196809 |
| 2022-02-24 | 17.29 | $16.05 | 457046 |
| 2022-02-23 | 17.42 | $16.58 | 155000 |
| 2022-02-22 | 17.51 | $17.16 | 221200 |
| 2022-02-18 | 17.55 | $17.47 | 150100 |
| 2022-02-17 | 17.56 | $17.77 | 197700 |
| 2022-02-16 | 17.54 | $17.83 | 192900 |
| 2022-02-15 | 17.51 | $17.67 | 91200 |
| 2022-02-14 | 17.49 | $17.23 | 165845 |
| 2022-02-11 | 17.52 | $17.57 | 105032 |
| 2022-02-10 | 17.51 | $17.76 | 200831 |
| 2022-02-09 | 17.48 | $17.87 | 394800 |
| 2022-02-08 | 17.44 | $16.73 | 206800 |
| 2022-02-07 | 17.52 | $17.01 | 145200 |
| 2022-02-04 | 17.57 | $17.06 | 223601 |
| 2022-02-03 | 17.62 | $17.90 | 100300 |
| 2022-02-02 | 17.60 | $18.07 | 136900 |
| 2022-02-01 | 17.55 | $17.78 | 114400 |
| 2022-01-31 | 17.52 | $18.02 | 164412 |
| 2022-01-28 | 17.47 | $17.44 | 80143 |
| 2022-01-27 | 17.47 | $17.48 | 126607 |
| 2022-01-26 | 17.47 | $17.24 | 242200 |
| 2022-01-25 | 17.49 | $16.95 | 283900 |
| 2022-01-24 | 17.55 | $16.95 | 246100 |
| 2022-01-21 | 17.62 | $17.15 | 288700 |
| 2022-01-20 | 17.66 | $17.33 | 239723 |
| 2022-01-19 | 17.70 | $16.94 | 272135 |
| 2022-01-18 | 17.78 | $17.47 | 290724 |
| 2022-01-14 | 17.81 | $18.33 | 214723 |
| 2022-01-13 | 17.76 | $19.01 | 161800 |
| 2022-01-12 | 17.63 | $18.72 | 259400 |
| 2022-01-11 | 17.51 | $17.90 | 699923 |
| 2022-01-10 | 17.47 | $17.65 | 769327 |
| 2022-01-07 | 17.45 | $18.40 | 69021 |
| 2022-01-06 | 17.35 | $17.97 | 70706 |
| 2022-01-05 | 17.29 | $18.39 | 128000 |
| 2022-01-04 | 17.17 | $18.44 | 146100 |
| 2022-01-03 | 17.04 | $18.34 | 296100 |
| 2021-12-31 | 16.90 | $17.92 | 44348 |
| 2021-12-30 | 16.79 | $17.85 | 160346 |
| 2021-12-29 | 16.68 | $18.12 | 112441 |
| 2021-12-28 | 16.53 | $17.85 | 109412 |
| 2021-12-27 | 16.39 | $17.82 | 150400 |
| 2021-12-23 | 16.24 | $17.40 | 156529 |
| 2021-12-22 | 16.12 | $17.23 | 143100 |
| 2021-12-21 | 16.00 | $17.05 | 173300 |
| 2021-12-20 | 15.89 | $17.01 | 130300 |
| 2021-12-17 | 15.77 | $16.50 | 93000 |
| 2021-12-16 | 15.69 | $16.81 | 227200 |
| 2021-12-15 | 15.58 | $16.52 | 111022 |
| 2021-12-14 | 15.48 | $15.96 | 120500 |
| 2021-12-13 | 15.43 | $16.22 | 93513 |
| 2021-12-10 | 15.34 | $16.18 | 114700 |
| 2021-12-09 | 15.26 | $16.30 | 88100 |
| 2021-12-08 | 15.15 | $16.20 | 71000 |
| 2021-12-07 | 15.03 | $15.62 | 144006 |
| 2021-12-06 | 14.97 | $15.18 | 73700 |
| 2021-12-03 | 14.95 | $15.30 | 83100 |
| 2021-12-02 | 14.91 | $15.20 | 189335 |
| 2021-12-01 | 14.88 | $15.05 | 120608 |
| 2021-11-30 | 14.87 | $15.07 | 276400 |
| 2021-11-29 | 14.84 | $15.00 | 146200 |
| 2021-11-26 | 14.83 | $14.54 | 99600 |
| 2021-11-24 | 14.86 | $14.47 | 76200 |
| 2021-11-23 | 14.90 | $14.46 | 672800 |
| 2021-11-22 | 14.95 | $14.74 | 145107 |
| 2021-11-19 | 14.97 | $15.07 | 101513 |
| 2021-11-18 | 14.96 | $14.85 | 122900 |
| 2021-11-17 | 14.97 | $15.04 | 116528 |
| 2021-11-16 | 14.96 | $14.94 | 199438 |
| 2021-11-15 | 14.96 | $15.17 | 381300 |
| 2021-11-12 | 14.94 | $15.49 | 72500 |
| 2021-11-11 | 14.88 | $15.43 | 253614 |
| 2021-11-10 | 14.82 | $15.05 | 124800 |
| 2021-11-09 | 14.80 | $15.70 | 107700 |
| 2021-11-08 | 14.71 | $15.33 | 136100 |
| 2021-11-05 | 14.64 | $15.15 | 148000 |
| 2021-11-04 | 14.59 | $15.63 | 139200 |
| 2021-11-03 | 14.48 | $16.22 | 167444 |
| 2021-11-02 | 14.29 | $15.52 | 126000 |
| 2021-11-01 | 14.16 | $15.06 | 113947 |
| 2021-10-29 | 14.07 | $14.50 | 141000 |
| 2021-10-28 | 14.02 | $14.51 | 105600 |
| 2021-10-27 | 13.97 | $14.51 | 64700 |
| 2021-10-26 | 13.92 | $14.58 | 97700 |
| 2021-10-25 | 13.85 | $14.48 | 85807 |
| 2021-10-22 | 13.78 | $14.13 | 105100 |
| 2021-10-21 | 13.74 | $13.84 | 91937 |
| 2021-10-20 | 13.73 | $13.73 | 116945 |
| 2021-10-19 | 13.73 | $13.70 | 122038 |
| 2021-10-18 | 13.74 | $13.13 | 131900 |
| 2021-10-15 | 13.80 | $12.91 | 299008 |
| 2021-10-14 | 13.90 | $12.97 | 167313 |
| 2021-10-13 | 13.99 | $13.63 | 81513 |
| 2021-10-12 | 14.03 | $13.50 | 136149 |
| 2021-10-11 | 14.09 | $13.28 | 123100 |
| 2021-10-08 | 14.17 | $13.55 | 116700 |
| 2021-10-07 | 14.24 | $13.56 | 90732 |
| 2021-10-06 | 14.31 | $13.31 | 104500 |
| 2021-10-05 | 14.41 | $13.37 | 396700 |
| 2021-10-04 | 14.52 | $12.80 | 257432 |
| 2021-10-01 | 14.71 | $13.55 | 179812 |
| 2021-09-30 | 14.83 | $13.54 | 428319 |
| 2021-09-29 | 14.96 | $14.36 | 123500 |
| 2021-09-28 | 15.03 | $14.52 | 254600 |
| 2021-09-27 | 15.08 | $14.78 | 381747 |
| 2021-09-24 | 15.11 | $15.22 | 286300 |
| 2021-09-23 | 15.10 | $15.62 | 95927 |
| 2021-09-22 | 15.04 | $15.23 | 201500 |
| 2021-09-21 | 15.02 | $15.04 | 124746 |
| 2021-09-20 | 15.02 | $14.73 | 151214 |
| 2021-09-17 | 15.05 | $15.51 | 96400 |
| 2021-09-16 | 15.01 | $15.78 | 140600 |
| 2021-09-15 | 14.92 | $15.92 | 115101 |
| 2021-09-14 | 14.82 | $15.47 | 116300 |
| 2021-09-13 | 14.75 | $15.17 | 124300 |
| 2021-09-10 | 14.71 | $15.35 | 170200 |
| 2021-09-09 | 14.64 | $15.50 | 134500 |
| 2021-09-08 | 14.55 | $15.16 | 85400 |
| 2021-09-07 | 14.48 | $15.52 | 138128 |
| 2021-09-03 | 14.37 | $14.87 | 92000 |
| 2021-09-02 | 14.32 | $14.57 | 66300 |
| 2021-09-01 | 14.30 | $14.30 | 72929 |
| 2021-08-31 | 14.30 | $14.24 | 122136 |
| 2021-08-30 | 14.30 | $14.57 | 138100 |
| 2021-08-27 | 14.27 | $14.35 | 86609 |
| 2021-08-26 | 14.27 | $14.23 | 138600 |
| 2021-08-25 | 14.27 | $13.96 | 157100 |
| 2021-08-24 | 14.30 | $14.02 | 120600 |
| 2021-08-23 | 14.33 | $14.27 | 77500 |
| 2021-08-20 | 14.34 | $14.11 | 127114 |
| 2021-08-19 | 14.36 | $14.48 | 128200 |
| 2021-08-18 | 14.35 | $14.74 | 171636 |
| 2021-08-17 | 14.31 | $14.74 | 53732 |
| 2021-08-16 | 14.26 | $14.72 | 86033 |
| 2021-08-13 | 14.21 | $14.79 | 47416 |
| 2021-08-12 | 14.15 | $15.00 | 187700 |
| 2021-08-11 | 14.06 | $14.65 | 179617 |
| 2021-08-10 | 14.00 | $14.10 | 104600 |
| 2021-08-09 | 13.99 | $13.96 | 85900 |
| 2021-08-06 | 14.00 | $13.79 | 150900 |
| 2021-08-05 | 14.02 | $13.83 | 43200 |
| 2021-08-04 | 14.04 | $13.98 | 54600 |
| 2021-08-03 | 14.04 | $14.01 | 216701 |
| 2021-08-02 | 14.05 | $14.43 | 123332 |
| 2021-07-30 | 14.01 | $13.93 | 63700 |
| 2021-07-29 | 14.01 | $13.71 | 50421 |
| 2021-07-28 | 14.05 | $13.63 | 111500 |
| 2021-07-27 | 14.09 | $13.98 | 130428 |
| 2021-07-26 | 14.10 | $13.93 | 43838 |
| 2021-07-23 | 14.12 | $13.81 | 43200 |
| 2021-07-22 | 14.15 | $13.64 | 44216 |
| 2021-07-21 | 14.21 | $13.85 | 99900 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
12.48
2026-07-17
Close Price
$12.90
Vol: 50000
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
6.58
Average
10.71
Maximum
18.17
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 12.48 | $12.90 | 50000 |
| 2026-07-16 | 12.42 | $12.95 | 42300 |
| 2026-07-15 | 12.36 | $12.99 | 42100 |
| 2026-07-14 | 12.29 | $12.93 | 120100 |
| 2026-07-13 | 12.23 | $12.64 | 109841 |
| 2026-07-10 | 12.20 | $11.96 | 59700 |
| 2026-07-09 | 12.25 | $12.11 | 79104 |
| 2026-07-08 | 12.29 | $12.54 | 69700 |
| 2026-07-07 | 12.29 | $12.20 | 68300 |
| 2026-07-06 | 12.34 | $12.11 | 107641 |
| 2026-07-02 | 12.40 | $12.45 | 150700 |
| 2026-07-01 | 12.43 | $11.91 | 102900 |
| 2026-06-30 | 12.51 | $11.83 | 170100 |
| 2026-06-29 | 12.61 | $12.40 | 195019 |
| 2026-06-26 | 12.65 | $12.09 | 58600 |
| 2026-06-25 | 12.72 | $12.50 | 92900 |
| 2026-06-24 | 12.75 | $12.16 | 76900 |
| 2026-06-23 | 12.81 | $12.20 | 197901 |
| 2026-06-22 | 12.87 | $12.07 | 73900 |
| 2026-06-18 | 12.93 | $11.75 | 125322 |
| 2026-06-17 | 13.03 | $12.05 | 97100 |
| 2026-06-16 | 13.10 | $12.38 | 64600 |
| 2026-06-15 | 13.13 | $12.73 | 128831 |
| 2026-06-12 | 13.12 | $13.67 | 59240 |
| 2026-06-11 | 13.01 | $14.25 | 178908 |
| 2026-06-10 | 12.83 | $13.97 | 129228 |
| 2026-06-09 | 12.67 | $13.33 | 74400 |
| 2026-06-08 | 12.56 | $13.63 | 107507 |
| 2026-06-05 | 12.40 | $13.79 | 179309 |
| 2026-06-04 | 12.22 | $13.91 | 316400 |
| 2026-06-03 | 12.01 | $12.71 | 50100 |
| 2026-06-02 | 11.92 | $12.67 | 80700 |
| 2026-06-01 | 11.82 | $12.70 | 159900 |
| 2026-05-29 | 11.72 | $12.29 | 90400 |
| 2026-05-28 | 11.66 | $12.07 | 63400 |
| 2026-05-27 | 11.61 | $11.84 | 76812 |
| 2026-05-26 | 11.59 | $11.72 | 60600 |
| 2026-05-22 | 11.57 | $11.80 | 47200 |
| 2026-05-21 | 11.55 | $12.21 | 147233 |
| 2026-05-20 | 11.48 | $11.92 | 71228 |
| 2026-05-19 | 11.44 | $11.54 | 105023 |
| 2026-05-18 | 11.44 | $11.42 | 93600 |
| 2026-05-15 | 11.45 | $11.29 | 112100 |
| 2026-05-14 | 11.47 | $11.41 | 76502 |
| 2026-05-13 | 11.49 | $11.45 | 145200 |
| 2026-05-12 | 11.51 | $11.15 | 151600 |
| 2026-05-11 | 11.56 | $11.04 | 150300 |
| 2026-05-08 | 11.64 | $11.11 | 86737 |
| 2026-05-07 | 11.71 | $10.93 | 154700 |
| 2026-05-06 | 11.80 | $11.89 | 70200 |
| 2026-05-05 | 11.81 | $12.07 | 131403 |
| 2026-05-04 | 11.80 | $11.79 | 121227 |
| 2026-05-01 | 11.82 | $11.85 | 120000 |
| 2026-04-30 | 11.83 | $11.78 | 216000 |
| 2026-04-29 | 11.86 | $11.50 | 100040 |
| 2026-04-28 | 11.92 | $11.66 | 161130 |
| 2026-04-27 | 11.96 | $11.51 | 131243 |
| 2026-04-24 | 12.02 | $11.40 | 224041 |
| 2026-04-23 | 12.11 | $11.51 | 216700 |
| 2026-04-22 | 12.19 | $11.64 | 90100 |
| 2026-04-21 | 12.26 | $11.70 | 106900 |
| 2026-04-20 | 12.34 | $11.79 | 94800 |
| 2026-04-17 | 12.42 | $12.00 | 102300 |
| 2026-04-16 | 12.48 | $12.33 | 66300 |
| 2026-04-15 | 12.53 | $12.44 | 85000 |
| 2026-04-14 | 12.57 | $12.25 | 77218 |
| 2026-04-13 | 12.63 | $12.51 | 112100 |
| 2026-04-10 | 12.67 | $12.37 | 58833 |
| 2026-04-09 | 12.72 | $12.67 | 178733 |
| 2026-04-08 | 12.75 | $12.39 | 77917 |
| 2026-04-07 | 12.80 | $12.33 | 166900 |
| 2026-04-06 | 12.86 | $12.31 | 109543 |
| 2026-04-02 | 12.93 | $12.26 | 133700 |
| 2026-04-01 | 13.01 | $12.33 | 104400 |
| 2026-03-31 | 13.08 | $12.43 | 124200 |
| 2026-03-30 | 13.15 | $12.57 | 96325 |
| 2026-03-27 | 13.21 | $12.39 | 373831 |
| 2026-03-26 | 13.29 | $13.20 | 115000 |
| 2026-03-25 | 13.28 | $13.18 | 109600 |
| 2026-03-24 | 13.27 | $13.21 | 113540 |
| 2026-03-23 | 13.25 | $13.37 | 173500 |
| 2026-03-20 | 13.21 | $13.25 | 197605 |
| 2026-03-19 | 13.18 | $14.16 | 84900 |
| 2026-03-18 | 13.06 | $14.20 | 165800 |
| 2026-03-17 | 12.92 | $13.86 | 158522 |
| 2026-03-16 | 12.81 | $13.28 | 136113 |
| 2026-03-13 | 12.74 | $12.84 | 81316 |
| 2026-03-12 | 12.71 | $12.47 | 143315 |
| 2026-03-11 | 12.72 | $12.70 | 45900 |
| 2026-03-10 | 12.70 | $12.66 | 175347 |
| 2026-03-09 | 12.68 | $12.73 | 125700 |
| 2026-03-06 | 12.65 | $13.21 | 85900 |
| 2026-03-05 | 12.57 | $13.09 | 169630 |
| 2026-03-04 | 12.50 | $13.26 | 122600 |
| 2026-03-03 | 12.41 | $13.50 | 279605 |
| 2026-03-02 | 12.29 | $13.24 | 225642 |
| 2026-02-27 | 12.19 | $12.36 | 105600 |
| 2026-02-26 | 12.17 | $12.05 | 222626 |
| 2026-02-25 | 12.19 | $12.10 | 56700 |
| 2026-02-24 | 12.20 | $12.30 | 64600 |
| 2026-02-23 | 12.19 | $12.14 | 116200 |
| 2026-02-20 | 12.19 | $12.59 | 60700 |
| 2026-02-19 | 12.14 | $12.36 | 74149 |
| 2026-02-18 | 12.11 | $12.21 | 97500 |
| 2026-02-17 | 12.10 | $12.16 | 60423 |
| 2026-02-13 | 12.08 | $12.13 | 120821 |
| 2026-02-12 | 12.07 | $11.58 | 112639 |
| 2026-02-11 | 12.11 | $12.04 | 39020 |
| 2026-02-10 | 12.10 | $12.04 | 72800 |
| 2026-02-09 | 12.10 | $12.07 | 88308 |
| 2026-02-06 | 12.10 | $12.09 | 83800 |
| 2026-02-05 | 12.09 | $12.09 | 103113 |
| 2026-02-04 | 12.08 | $12.60 | 83621 |
| 2026-02-03 | 12.02 | $12.24 | 46403 |
| 2026-02-02 | 12.00 | $12.50 | 61924 |
| 2026-01-30 | 11.94 | $12.33 | 39900 |
| 2026-01-29 | 11.90 | $12.51 | 86826 |
| 2026-01-28 | 11.83 | $12.13 | 72219 |
| 2026-01-27 | 11.80 | $12.11 | 47600 |
| 2026-01-26 | 11.77 | $11.73 | 149332 |
| 2026-01-23 | 11.77 | $11.37 | 69347 |
| 2026-01-22 | 11.80 | $11.65 | 95002 |
| 2026-01-21 | 11.81 | $11.64 | 70300 |
| 2026-01-20 | 11.81 | $11.55 | 68940 |
| 2026-01-16 | 11.83 | $11.54 | 89000 |
| 2026-01-15 | 11.84 | $11.57 | 82700 |
| 2026-01-14 | 11.85 | $12.24 | 50100 |
| 2026-01-13 | 11.79 | $12.19 | 56400 |
| 2026-01-12 | 11.74 | $12.63 | 202100 |
| 2026-01-09 | 11.63 | $11.73 | 39011 |
| 2026-01-08 | 11.61 | $11.77 | 90538 |
| 2026-01-07 | 11.58 | $12.15 | 66705 |
| 2026-01-06 | 11.50 | $12.13 | 95812 |
| 2026-01-05 | 11.42 | $11.85 | 98500 |
| 2026-01-02 | 11.36 | $11.48 | 35000 |
| 2025-12-31 | 11.32 | $11.44 | 51144 |
| 2025-12-30 | 11.29 | $11.46 | 37230 |
| 2025-12-29 | 11.24 | $11.45 | 46600 |
| 2025-12-26 | 11.19 | $11.41 | 22532 |
| 2025-12-24 | 11.14 | $11.45 | 20400 |
| 2025-12-23 | 11.07 | $11.46 | 46200 |
| 2025-12-22 | 10.99 | $11.34 | 86117 |
| 2025-12-19 | 10.92 | $11.24 | 177700 |
| 2025-12-18 | 10.85 | $11.29 | 35900 |
| 2025-12-17 | 10.76 | $11.27 | 35000 |
| 2025-12-16 | 10.67 | $11.40 | 65137 |
| 2025-12-15 | 10.55 | $11.46 | 43900 |
| 2025-12-12 | 10.43 | $11.46 | 135200 |
| 2025-12-11 | 10.29 | $11.63 | 230400 |
| 2025-12-10 | 10.13 | $10.99 | 124928 |
| 2025-12-09 | 10.03 | $10.54 | 86800 |
| 2025-12-08 | 9.96 | $10.36 | 39000 |
| 2025-12-05 | 9.91 | $10.29 | 48400 |
| 2025-12-04 | 9.87 | $10.24 | 43400 |
| 2025-12-03 | 9.83 | $10.12 | 70629 |
| 2025-12-02 | 9.80 | $10.32 | 97200 |
| 2025-12-01 | 9.75 | $10.21 | 135900 |
| 2025-11-28 | 9.72 | $9.96 | 52000 |
| 2025-11-26 | 9.71 | $9.67 | 200400 |
| 2025-11-25 | 9.73 | $9.52 | 161100 |
| 2025-11-24 | 9.77 | $9.66 | 154640 |
| 2025-11-21 | 9.80 | $9.68 | 180000 |
| 2025-11-20 | 9.83 | $9.33 | 130500 |
| 2025-11-19 | 9.90 | $9.64 | 43400 |
| 2025-11-18 | 9.94 | $9.61 | 109115 |
| 2025-11-17 | 9.99 | $9.66 | 63100 |
| 2025-11-14 | 10.03 | $9.80 | 49200 |
| 2025-11-13 | 10.06 | $9.58 | 287300 |
| 2025-11-12 | 10.12 | $9.72 | 61100 |
| 2025-11-11 | 10.16 | $9.84 | 62840 |
| 2025-11-10 | 10.19 | $9.87 | 110108 |
| 2025-11-07 | 10.21 | $9.97 | 71200 |
| 2025-11-06 | 10.22 | $9.90 | 177700 |
| 2025-11-05 | 10.23 | $10.38 | 37100 |
| 2025-11-04 | 10.20 | $10.13 | 97321 |
| 2025-11-03 | 10.19 | $10.38 | 104205 |
| 2025-10-31 | 10.15 | $10.30 | 73700 |
| 2025-10-30 | 10.11 | $10.30 | 38400 |
| 2025-10-29 | 10.08 | $10.71 | 48100 |
| 2025-10-28 | 10.00 | $10.62 | 64449 |
| 2025-10-27 | 9.93 | $10.40 | 110621 |
| 2025-10-24 | 9.87 | $10.13 | 68735 |
| 2025-10-23 | 9.84 | $10.20 | 55848 |
| 2025-10-22 | 9.81 | $9.95 | 59800 |
| 2025-10-21 | 9.79 | $9.88 | 84911 |
| 2025-10-20 | 9.79 | $10.21 | 63400 |
| 2025-10-17 | 9.76 | $10.15 | 115600 |
| 2025-10-16 | 9.73 | $9.88 | 113000 |
| 2025-10-15 | 9.73 | $9.77 | 80100 |
| 2025-10-14 | 9.75 | $9.66 | 88200 |
| 2025-10-13 | 9.78 | $9.43 | 118000 |
| 2025-10-10 | 9.85 | $9.26 | 75426 |
| 2025-10-09 | 9.93 | $9.25 | 248242 |
| 2025-10-08 | 10.02 | $9.67 | 85500 |
| 2025-10-07 | 10.08 | $9.79 | 85900 |
| 2025-10-06 | 10.12 | $9.87 | 100701 |
| 2025-10-03 | 10.17 | $9.93 | 68349 |
| 2025-10-02 | 10.20 | $9.83 | 58300 |
| 2025-10-01 | 10.25 | $9.93 | 71100 |
| 2025-09-30 | 10.30 | $9.76 | 109700 |
| 2025-09-29 | 10.36 | $9.93 | 72700 |
| 2025-09-26 | 10.41 | $10.00 | 68900 |
| 2025-09-25 | 10.45 | $10.04 | 110333 |
| 2025-09-24 | 10.49 | $10.29 | 51834 |
| 2025-09-23 | 10.51 | $10.36 | 98900 |
| 2025-09-22 | 10.52 | $10.21 | 88819 |
| 2025-09-19 | 10.55 | $10.16 | 117821 |
| 2025-09-18 | 10.59 | $10.87 | 112009 |
| 2025-09-17 | 10.56 | $11.03 | 88600 |
| 2025-09-16 | 10.51 | $11.10 | 248100 |
| 2025-09-15 | 10.45 | $10.60 | 86530 |
| 2025-09-12 | 10.44 | $10.46 | 74723 |
| 2025-09-11 | 10.45 | $10.43 | 58637 |
| 2025-09-10 | 10.47 | $10.26 | 58240 |
| 2025-09-09 | 10.51 | $10.27 | 66044 |
| 2025-09-08 | 10.54 | $10.57 | 49900 |
| 2025-09-05 | 10.56 | $10.54 | 93600 |
| 2025-09-04 | 10.57 | $10.49 | 124207 |
| 2025-09-03 | 10.59 | $10.30 | 92000 |
| 2025-09-02 | 10.63 | $10.44 | 61849 |
| 2025-08-29 | 10.65 | $10.25 | 84300 |
| 2025-08-28 | 10.68 | $10.38 | 94300 |
| 2025-08-27 | 10.71 | $10.52 | 66721 |
| 2025-08-26 | 10.71 | $10.53 | 65319 |
| 2025-08-25 | 10.72 | $10.44 | 89121 |
| 2025-08-22 | 10.73 | $10.79 | 52317 |
| 2025-08-21 | 10.71 | $10.70 | 50200 |
| 2025-08-20 | 10.70 | $10.59 | 64900 |
| 2025-08-19 | 10.70 | $10.70 | 54700 |
| 2025-08-18 | 10.68 | $10.59 | 1.3M |
| 2025-08-15 | 10.67 | $11.01 | 61251 |
| 2025-08-14 | 10.62 | $11.07 | 81801 |
| 2025-08-13 | 10.56 | $11.47 | 82539 |
| 2025-08-12 | 10.46 | $11.43 | 481687 |
| 2025-08-11 | 10.35 | $10.78 | 110018 |
| 2025-08-08 | 10.29 | $10.87 | 67825 |
| 2025-08-07 | 10.22 | $10.71 | 103600 |
| 2025-08-06 | 10.17 | $10.21 | 105700 |
| 2025-08-05 | 10.15 | $10.11 | 157017 |
| 2025-08-04 | 10.15 | $9.96 | 52234 |
| 2025-08-01 | 10.16 | $9.83 | 89433 |
| 2025-07-31 | 10.17 | $9.88 | 87800 |
| 2025-07-30 | 10.19 | $10.12 | 56900 |
| 2025-07-29 | 10.17 | $10.19 | 92829 |
| 2025-07-28 | 10.14 | $10.45 | 131800 |
| 2025-07-25 | 10.08 | $10.82 | 77200 |
| 2025-07-24 | 9.98 | $10.66 | 372830 |
| 2025-07-23 | 9.89 | $10.64 | 378127 |
| 2025-07-22 | 9.79 | $10.19 | 78508 |
| 2025-07-21 | 9.73 | $10.10 | 233900 |
| 2025-07-18 | 9.67 | $10.05 | 81500 |
| 2025-07-17 | 9.62 | $10.00 | 106403 |
| 2025-07-16 | 9.56 | $10.04 | 91100 |
| 2025-07-15 | 9.50 | $9.75 | 41500 |
| 2025-07-14 | 9.47 | $9.69 | 58700 |
| 2025-07-11 | 9.44 | $9.74 | 61208 |
| 2025-07-10 | 9.40 | $9.73 | 33832 |
| 2025-07-09 | 9.37 | $9.75 | 71906 |
| 2025-07-08 | 9.33 | $9.71 | 45100 |
| 2025-07-07 | 9.29 | $9.38 | 90813 |
| 2025-07-03 | 9.28 | $9.34 | 67100 |
| 2025-07-02 | 9.27 | $9.51 | 92800 |
| 2025-07-01 | 9.25 | $9.16 | 73716 |
| 2025-06-30 | 9.26 | $9.23 | 62000 |
| 2025-06-27 | 9.26 | $9.47 | 121014 |
| 2025-06-26 | 9.23 | $9.15 | 35200 |
| 2025-06-25 | 9.24 | $9.05 | 55412 |
| 2025-06-24 | 9.25 | $9.09 | 71000 |
| 2025-06-23 | 9.27 | $9.25 | 91302 |
| 2025-06-20 | 9.27 | $9.03 | 72542 |
| 2025-06-18 | 9.29 | $9.27 | 75642 |
| 2025-06-17 | 9.29 | $9.22 | 55600 |
| 2025-06-16 | 9.30 | $9.48 | 187200 |
| 2025-06-13 | 9.28 | $9.69 | 529500 |
| 2025-06-12 | 9.25 | $9.38 | 79000 |
| 2025-06-11 | 9.24 | $9.30 | 75344 |
| 2025-06-10 | 9.24 | $9.24 | 67106 |
| 2025-06-09 | 9.25 | $9.42 | 74600 |
| 2025-06-06 | 9.23 | $9.37 | 104939 |
| 2025-06-05 | 9.22 | $9.11 | 78400 |
| 2025-06-04 | 9.23 | $9.11 | 26535 |
| 2025-06-03 | 9.23 | $8.94 | 159200 |
| 2025-06-02 | 9.25 | $9.25 | 97700 |
| 2025-05-30 | 9.24 | $8.99 | 129741 |
| 2025-05-29 | 9.26 | $8.98 | 90200 |
| 2025-05-28 | 9.27 | $8.91 | 105734 |
| 2025-05-27 | 9.29 | $9.16 | 71400 |
| 2025-05-23 | 9.28 | $9.51 | 64723 |
| 2025-05-22 | 9.23 | $9.63 | 989400 |
| 2025-05-21 | 9.16 | $9.45 | 357317 |
| 2025-05-20 | 9.10 | $9.56 | 163900 |
| 2025-05-19 | 9.03 | $9.61 | 236328 |
| 2025-05-16 | 8.94 | $9.56 | 499236 |
| 2025-05-15 | 8.86 | $9.57 | 171800 |
| 2025-05-14 | 8.76 | $9.53 | 288336 |
| 2025-05-13 | 8.66 | $9.15 | 191600 |
| 2025-05-12 | 8.59 | $9.37 | 519600 |
| 2025-05-09 | 8.49 | $8.52 | 102503 |
| 2025-05-08 | 8.47 | $8.68 | 114300 |
| 2025-05-07 | 8.42 | $8.58 | 878000 |
| 2025-05-06 | 8.38 | $8.43 | 1.8M |
| 2025-05-05 | 8.35 | $8.86 | 138400 |
| 2025-05-02 | 8.26 | $8.93 | 133403 |
| 2025-05-01 | 8.17 | $8.72 | 117700 |
| 2025-04-30 | 8.09 | $8.51 | 68700 |
| 2025-04-29 | 8.04 | $8.46 | 211900 |
| 2025-04-28 | 7.99 | $8.30 | 137103 |
| 2025-04-25 | 7.96 | $8.35 | 133347 |
| 2025-04-24 | 7.92 | $8.24 | 68200 |
| 2025-04-23 | 7.90 | $8.39 | 149838 |
| 2025-04-22 | 7.87 | $7.92 | 293200 |
| 2025-04-21 | 7.88 | $8.08 | 278200 |
| 2025-04-17 | 7.88 | $8.10 | 109800 |
| 2025-04-16 | 7.88 | $8.10 | 219800 |
| 2025-04-15 | 7.89 | $8.06 | 134805 |
| 2025-04-14 | 7.90 | $7.95 | 390000 |
| 2025-04-11 | 7.93 | $7.43 | 951300 |
| 2025-04-10 | 8.02 | $7.32 | 291019 |
| 2025-04-09 | 8.12 | $7.49 | 934100 |
| 2025-04-08 | 8.22 | $7.16 | 278135 |
| 2025-04-07 | 8.35 | $7.14 | 357100 |
| 2025-04-04 | 8.50 | $7.00 | 360900 |
| 2025-04-03 | 8.67 | $7.88 | 226200 |
| 2025-04-02 | 8.77 | $8.57 | 82910 |
| 2025-04-01 | 8.79 | $8.65 | 60500 |
| 2025-03-31 | 8.82 | $8.68 | 51933 |
| 2025-03-28 | 8.84 | $8.82 | 58328 |
| 2025-03-27 | 8.84 | $8.71 | 153335 |
| 2025-03-26 | 8.86 | $8.90 | 143400 |
| 2025-03-25 | 8.86 | $8.73 | 207100 |
| 2025-03-24 | 8.87 | $8.65 | 113400 |
| 2025-03-21 | 8.90 | $8.40 | 94402 |
| 2025-03-20 | 8.95 | $8.31 | 139237 |
| 2025-03-19 | 9.01 | $9.35 | 305639 |
| 2025-03-18 | 8.97 | $9.19 | 101721 |
| 2025-03-17 | 8.94 | $8.97 | 199400 |
| 2025-03-14 | 8.93 | $8.71 | 111700 |
| 2025-03-13 | 8.94 | $8.77 | 87000 |
| 2025-03-12 | 8.95 | $8.99 | 111800 |
| 2025-03-11 | 8.93 | $9.22 | 134912 |
| 2025-03-10 | 8.88 | $9.56 | 445900 |
| 2025-03-07 | 8.79 | $9.11 | 135441 |
| 2025-03-06 | 8.74 | $8.86 | 113906 |
| 2025-03-05 | 8.71 | $8.82 | 198502 |
| 2025-03-04 | 8.68 | $8.90 | 148218 |
| 2025-03-03 | 8.63 | $8.76 | 112300 |
| 2025-02-28 | 8.58 | $8.68 | 201400 |
| 2025-02-27 | 8.54 | $8.75 | 86035 |
| 2025-02-26 | 8.48 | $8.97 | 169015 |
| 2025-02-25 | 8.40 | $9.22 | 359601 |
| 2025-02-24 | 8.28 | $8.90 | 209800 |
| 2025-02-21 | 8.18 | $8.58 | 185616 |
| 2025-02-20 | 8.11 | $8.72 | 255900 |
| 2025-02-19 | 8.01 | $8.66 | 281330 |
| 2025-02-18 | 7.92 | $8.50 | 170501 |
| 2025-02-14 | 7.83 | $8.46 | 193000 |
| 2025-02-13 | 7.74 | $8.18 | 170339 |
| 2025-02-12 | 7.68 | $8.40 | 193600 |
| 2025-02-11 | 7.59 | $8.53 | 506200 |
| 2025-02-10 | 7.48 | $7.98 | 121121 |
| 2025-02-07 | 7.42 | $7.76 | 120600 |
| 2025-02-06 | 7.38 | $7.93 | 237900 |
| 2025-02-05 | 7.33 | $7.86 | 942621 |
| 2025-02-04 | 7.28 | $7.51 | 282500 |
| 2025-02-03 | 7.28 | $7.18 | 155010 |
| 2025-01-31 | 7.31 | $7.31 | 88100 |
| 2025-01-30 | 7.33 | $7.29 | 624532 |
| 2025-01-29 | 7.36 | $7.11 | 744617 |
| 2025-01-28 | 7.41 | $7.14 | 134100 |
| 2025-01-27 | 7.47 | $7.32 | 140033 |
| 2025-01-24 | 7.51 | $7.20 | 164847 |
| 2025-01-23 | 7.57 | $7.20 | 209831 |
| 2025-01-22 | 7.64 | $7.17 | 202635 |
| 2025-01-21 | 7.71 | $7.28 | 167340 |
| 2025-01-17 | 7.77 | $7.08 | 330805 |
| 2025-01-16 | 7.86 | $7.28 | 96624 |
| 2025-01-15 | 7.93 | $7.36 | 143600 |
| 2025-01-14 | 8.00 | $7.30 | 293700 |
| 2025-01-13 | 8.08 | $7.26 | 397341 |
| 2025-01-10 | 8.16 | $7.48 | 353911 |
| 2025-01-08 | 8.24 | $8.02 | 91800 |
| 2025-01-07 | 8.26 | $8.05 | 91100 |
| 2025-01-06 | 8.28 | $8.43 | 49735 |
| 2025-01-03 | 8.27 | $8.47 | 116301 |
| 2025-01-02 | 8.25 | $8.52 | 85700 |
| 2024-12-31 | 8.23 | $8.21 | 97600 |
| 2024-12-30 | 8.25 | $8.24 | 118744 |
| 2024-12-27 | 8.26 | $8.37 | 91500 |
| 2024-12-26 | 8.26 | $8.31 | 89800 |
| 2024-12-24 | 8.26 | $8.26 | 34812 |
| 2024-12-23 | 8.26 | $8.25 | 163500 |
| 2024-12-20 | 8.27 | $7.95 | 145013 |
| 2024-12-19 | 8.31 | $7.94 | 181846 |
| 2024-12-18 | 8.35 | $7.95 | 188905 |
| 2024-12-17 | 8.39 | $8.04 | 194500 |
| 2024-12-16 | 8.43 | $8.28 | 94728 |
| 2024-12-13 | 8.45 | $8.42 | 56700 |
| 2024-12-12 | 8.45 | $8.15 | 88000 |
| 2024-12-11 | 8.47 | $8.35 | 73044 |
| 2024-12-10 | 8.47 | $8.45 | 80114 |
| 2024-12-09 | 8.46 | $8.46 | 76400 |
| 2024-12-06 | 8.45 | $8.71 | 101400 |
| 2024-12-05 | 8.41 | $8.78 | 190800 |
| 2024-12-04 | 8.36 | $8.49 | 140800 |
| 2024-12-03 | 8.34 | $8.85 | 415015 |
| 2024-12-02 | 8.28 | $8.63 | 187547 |
| 2024-11-29 | 8.23 | $8.47 | 257710 |
| 2024-11-27 | 8.20 | $8.08 | 85318 |
| 2024-11-26 | 8.21 | $8.00 | 145900 |
| 2024-11-25 | 8.21 | $8.13 | 156742 |
| 2024-11-22 | 8.21 | $8.36 | 181200 |
| 2024-11-21 | 8.18 | $8.36 | 240706 |
| 2024-11-20 | 8.14 | $8.67 | 220447 |
| 2024-11-19 | 8.07 | $8.60 | 257000 |
| 2024-11-18 | 8.00 | $8.48 | 297700 |
| 2024-11-15 | 7.94 | $8.30 | 127900 |
| 2024-11-14 | 7.89 | $8.23 | 226900 |
| 2024-11-13 | 7.85 | $7.86 | 162325 |
| 2024-11-12 | 7.83 | $7.67 | 172700 |
| 2024-11-11 | 7.84 | $7.78 | 150300 |
| 2024-11-08 | 7.83 | $7.99 | 292946 |
| 2024-11-07 | 7.80 | $8.17 | 322930 |
| 2024-11-06 | 7.75 | $7.71 | 433546 |
| 2024-11-05 | 7.74 | $8.38 | 248301 |
| 2024-11-04 | 7.66 | $8.34 | 330920 |
| 2024-11-01 | 7.59 | $8.10 | 333606 |
| 2024-10-31 | 7.52 | $7.82 | 279700 |
| 2024-10-30 | 7.49 | $7.40 | 224510 |
| 2024-10-29 | 7.50 | $7.38 | 127400 |
| 2024-10-28 | 7.51 | $7.54 | 113841 |
| 2024-10-25 | 7.51 | $7.62 | 67544 |
| 2024-10-24 | 7.50 | $7.63 | 91333 |
| 2024-10-23 | 7.50 | $7.42 | 154326 |
| 2024-10-22 | 7.52 | $7.57 | 352133 |
| 2024-10-21 | 7.53 | $7.86 | 527800 |
| 2024-10-18 | 7.51 | $7.61 | 136500 |
| 2024-10-17 | 7.52 | $7.34 | 146936 |
| 2024-10-16 | 7.55 | $7.46 | 65228 |
| 2024-10-15 | 7.58 | $7.36 | 105400 |
| 2024-10-14 | 7.62 | $7.58 | 80323 |
| 2024-10-11 | 7.63 | $7.36 | 90900 |
| 2024-10-10 | 7.67 | $7.20 | 87617 |
| 2024-10-09 | 7.73 | $7.24 | 247800 |
| 2024-10-08 | 7.78 | $7.37 | 243600 |
| 2024-10-07 | 7.81 | $7.29 | 250900 |
| 2024-10-04 | 7.86 | $7.19 | 680500 |
| 2024-10-03 | 7.91 | $7.59 | 199000 |
| 2024-10-02 | 7.92 | $7.87 | 177732 |
| 2024-10-01 | 7.90 | $7.96 | 295210 |
| 2024-09-30 | 7.87 | $8.37 | 229800 |
| 2024-09-27 | 7.80 | $8.05 | 36519 |
| 2024-09-26 | 7.76 | $8.04 | 59525 |
| 2024-09-25 | 7.71 | $8.20 | 51716 |
| 2024-09-24 | 7.65 | $8.32 | 105700 |
| 2024-09-23 | 7.57 | $8.10 | 132500 |
| 2024-09-20 | 7.51 | $7.93 | 119600 |
| 2024-09-19 | 7.47 | $7.99 | 187200 |
| 2024-09-18 | 7.42 | $7.81 | 225324 |
| 2024-09-17 | 7.39 | $7.62 | 74700 |
| 2024-09-16 | 7.38 | $7.46 | 135421 |
| 2024-09-13 | 7.38 | $7.49 | 54846 |
| 2024-09-12 | 7.38 | $7.46 | 333341 |
| 2024-09-11 | 7.39 | $7.29 | 234000 |
| 2024-09-10 | 7.42 | $7.01 | 237016 |
| 2024-09-09 | 7.47 | $7.07 | 280928 |
| 2024-09-06 | 7.53 | $7.10 | 309004 |
| 2024-09-05 | 7.58 | $7.24 | 160226 |
| 2024-09-04 | 7.62 | $7.37 | 260547 |
| 2024-09-03 | 7.65 | $7.18 | 205413 |
| 2024-08-30 | 7.70 | $7.40 | 120900 |
| 2024-08-29 | 7.73 | $7.49 | 148713 |
| 2024-08-28 | 7.76 | $7.56 | 123149 |
| 2024-08-27 | 7.78 | $7.71 | 105900 |
| 2024-08-26 | 7.79 | $7.72 | 87046 |
| 2024-08-23 | 7.80 | $7.84 | 76300 |
| 2024-08-22 | 7.80 | $7.85 | 61105 |
| 2024-08-21 | 7.80 | $7.81 | 71017 |
| 2024-08-20 | 7.80 | $7.89 | 90043 |
| 2024-08-19 | 7.79 | $8.00 | 140811 |
| 2024-08-16 | 7.77 | $7.70 | 115000 |
| 2024-08-15 | 7.77 | $7.75 | 244500 |
| 2024-08-14 | 7.78 | $7.75 | 80832 |
| 2024-08-13 | 7.78 | $7.78 | 286506 |
| 2024-08-12 | 7.79 | $7.81 | 195122 |
| 2024-08-09 | 7.79 | $7.67 | 92100 |
| 2024-08-08 | 7.80 | $7.61 | 214416 |
| 2024-08-07 | 7.83 | $7.45 | 197000 |
| 2024-08-06 | 7.87 | $7.73 | 472032 |
| 2024-08-05 | 7.89 | $7.87 | 123500 |
| 2024-08-02 | 7.90 | $7.87 | 145326 |
| 2024-08-01 | 7.92 | $8.01 | 98300 |
| 2024-07-31 | 7.93 | $8.23 | 144748 |
| 2024-07-30 | 7.92 | $7.92 | 104036 |
| 2024-07-29 | 7.95 | $7.96 | 98200 |
| 2024-07-26 | 7.97 | $7.58 | 118000 |
| 2024-07-25 | 8.04 | $7.72 | 174700 |
| 2024-07-24 | 8.10 | $7.75 | 128607 |
| 2024-07-23 | 8.16 | $7.73 | 202200 |
| 2024-07-22 | 8.22 | $7.79 | 206733 |
| 2024-07-19 | 8.28 | $7.66 | 142200 |
| 2024-07-18 | 8.35 | $7.98 | 133609 |
| 2024-07-17 | 8.40 | $8.01 | 231500 |
| 2024-07-16 | 8.45 | $8.04 | 248800 |
| 2024-07-15 | 8.49 | $7.87 | 166100 |
| 2024-07-12 | 8.55 | $7.84 | 564310 |
| 2024-07-11 | 8.61 | $8.10 | 503800 |
| 2024-07-10 | 8.66 | $8.56 | 108601 |
| 2024-07-09 | 8.65 | $8.49 | 206500 |
| 2024-07-08 | 8.66 | $8.43 | 157172 |
| 2024-07-05 | 8.68 | $8.91 | 162000 |
| 2024-07-03 | 8.64 | $9.46 | 376500 |
| 2024-07-02 | 8.56 | $9.07 | 367907 |
| 2024-07-01 | 8.51 | $9.21 | 549700 |
| 2024-06-28 | 8.44 | $8.62 | 79300 |
| 2024-06-27 | 8.44 | $8.64 | 79300 |
| 2024-06-26 | 8.43 | $8.53 | 128800 |
| 2024-06-25 | 8.44 | $8.34 | 107400 |
| 2024-06-24 | 8.47 | $8.32 | 157526 |
| 2024-06-21 | 8.50 | $8.14 | 191700 |
| 2024-06-20 | 8.55 | $8.37 | 89401 |
| 2024-06-18 | 8.58 | $8.40 | 150100 |
| 2024-06-17 | 8.60 | $8.35 | 124900 |
| 2024-06-14 | 8.63 | $8.14 | 85013 |
| 2024-06-13 | 8.69 | $8.18 | 108210 |
| 2024-06-12 | 8.74 | $8.32 | 172500 |
| 2024-06-11 | 8.78 | $8.21 | 245727 |
| 2024-06-10 | 8.83 | $8.86 | 121223 |
| 2024-06-07 | 8.82 | $8.75 | 81803 |
| 2024-06-06 | 8.81 | $8.71 | 90200 |
| 2024-06-05 | 8.80 | $8.83 | 175400 |
| 2024-06-04 | 8.78 | $8.72 | 369000 |
| 2024-06-03 | 8.76 | $9.33 | 486605 |
| 2024-05-31 | 8.67 | $9.00 | 215419 |
| 2024-05-30 | 8.60 | $9.04 | 130500 |
| 2024-05-29 | 8.52 | $8.95 | 274345 |
| 2024-05-28 | 8.45 | $9.18 | 254500 |
| 2024-05-24 | 8.34 | $8.98 | 265800 |
| 2024-05-23 | 8.25 | $8.54 | 167322 |
| 2024-05-22 | 8.19 | $8.41 | 191900 |
| 2024-05-21 | 8.13 | $8.57 | 77700 |
| 2024-05-20 | 8.06 | $8.50 | 91200 |
| 2024-05-17 | 7.98 | $8.56 | 188438 |
| 2024-05-16 | 7.89 | $8.70 | 208249 |
| 2024-05-15 | 7.77 | $8.39 | 230723 |
| 2024-05-14 | 7.68 | $8.47 | 148824 |
| 2024-05-13 | 7.57 | $8.37 | 199100 |
| 2024-05-10 | 7.46 | $8.28 | 301211 |
| 2024-05-09 | 7.35 | $7.99 | 354018 |
| 2024-05-08 | 7.27 | $7.76 | 163200 |
| 2024-05-07 | 7.20 | $7.62 | 236600 |
| 2024-05-06 | 7.14 | $7.36 | 122300 |
| 2024-05-03 | 7.11 | $7.20 | 96700 |
| 2024-05-02 | 7.09 | $7.24 | 181546 |
| 2024-05-01 | 7.06 | $7.52 | 85008 |
| 2024-04-30 | 7.00 | $7.50 | 176000 |
| 2024-04-29 | 6.94 | $7.44 | 291100 |
| 2024-04-26 | 6.88 | $7.34 | 345434 |
| 2024-04-25 | 6.83 | $6.95 | 127800 |
| 2024-04-24 | 6.81 | $7.03 | 167200 |
| 2024-04-23 | 6.78 | $6.98 | 173200 |
| 2024-04-22 | 6.75 | $6.86 | 107135 |
| 2024-04-19 | 6.73 | $6.77 | 115100 |
| 2024-04-18 | 6.72 | $6.62 | 162100 |
| 2024-04-17 | 6.73 | $6.79 | 171416 |
| 2024-04-16 | 6.72 | $6.70 | 180449 |
| 2024-04-15 | 6.71 | $6.80 | 134600 |
| 2024-04-12 | 6.69 | $6.80 | 105600 |
| 2024-04-11 | 6.68 | $6.93 | 249831 |
| 2024-04-10 | 6.65 | $6.61 | 228900 |
| 2024-04-09 | 6.66 | $6.78 | 312130 |
| 2024-04-08 | 6.65 | $6.85 | 179300 |
| 2024-04-05 | 6.63 | $6.94 | 358412 |
| 2024-04-04 | 6.60 | $6.85 | 366300 |
| 2024-04-03 | 6.59 | $6.72 | 296200 |
| 2024-04-02 | 6.58 | $6.46 | 344021 |
| 2024-04-01 | 6.61 | $6.44 | 473100 |
| 2024-03-28 | 6.63 | $6.49 | 340400 |
| 2024-03-27 | 6.66 | $6.50 | 360215 |
| 2024-03-26 | 6.69 | $6.41 | 577800 |
| 2024-03-25 | 6.73 | $6.57 | 332715 |
| 2024-03-22 | 6.76 | $6.58 | 179705 |
| 2024-03-21 | 6.79 | $6.63 | 215736 |
| 2024-03-20 | 6.82 | $6.62 | 209414 |
| 2024-03-19 | 6.85 | $6.39 | 343648 |
| 2024-03-18 | 6.92 | $6.46 | 523000 |
| 2024-03-15 | 6.98 | $6.58 | 416107 |
| 2024-03-14 | 7.03 | $6.95 | 402500 |
| 2024-03-13 | 7.06 | $7.01 | 283114 |
| 2024-03-12 | 7.08 | $7.12 | 300058 |
| 2024-03-11 | 7.09 | $6.94 | 271526 |
| 2024-03-08 | 7.13 | $6.90 | 204231 |
| 2024-03-07 | 7.18 | $6.91 | 580900 |
| 2024-03-06 | 7.23 | $6.85 | 232007 |
| 2024-03-05 | 7.31 | $6.73 | 342300 |
| 2024-03-04 | 7.40 | $6.95 | 347700 |
| 2024-03-01 | 7.48 | $6.97 | 325900 |
| 2024-02-29 | 7.57 | $7.04 | 638900 |
| 2024-02-28 | 7.67 | $7.25 | 1.1M |
| 2024-02-27 | 7.75 | $7.20 | 206004 |
| 2024-02-26 | 7.85 | $7.22 | 407844 |
| 2024-02-23 | 7.95 | $7.32 | 448207 |
| 2024-02-22 | 8.06 | $7.56 | 640749 |
| 2024-02-21 | 8.15 | $7.48 | 428400 |
| 2024-02-20 | 8.26 | $7.53 | 363900 |
| 2024-02-16 | 8.38 | $7.55 | 386306 |
| 2024-02-15 | 8.50 | $7.86 | 196500 |
| 2024-02-14 | 8.60 | $7.76 | 265100 |
| 2024-02-13 | 8.73 | $7.71 | 323300 |
| 2024-02-12 | 8.86 | $7.85 | 474604 |
| 2024-02-09 | 8.99 | $7.86 | 612020 |
| 2024-02-08 | 9.13 | $7.92 | 1.4M |
| 2024-02-07 | 9.27 | $9.32 | 406800 |
| 2024-02-06 | 9.28 | $9.22 | 197000 |
| 2024-02-05 | 9.30 | $8.99 | 257906 |
| 2024-02-02 | 9.35 | $8.85 | 561612 |
| 2024-02-01 | 9.42 | $9.00 | 783900 |
| 2024-01-31 | 9.48 | $9.18 | 245800 |
| 2024-01-30 | 9.53 | $9.18 | 257000 |
| 2024-01-29 | 9.57 | $9.08 | 503200 |
| 2024-01-26 | 9.62 | $9.24 | 551947 |
| 2024-01-25 | 9.66 | $9.54 | 216600 |
| 2024-01-24 | 9.66 | $9.46 | 391200 |
| 2024-01-23 | 9.67 | $9.67 | 799511 |
| 2024-01-22 | 9.66 | $9.55 | 290014 |
| 2024-01-19 | 9.66 | $9.48 | 315800 |
| 2024-01-18 | 9.66 | $9.87 | 205137 |
| 2024-01-17 | 9.62 | $9.96 | 320512 |
| 2024-01-16 | 9.56 | $9.68 | 203600 |
| 2024-01-12 | 9.52 | $9.57 | 300426 |
| 2024-01-11 | 9.49 | $9.64 | 596200 |
| 2024-01-10 | 9.43 | $9.54 | 222300 |
| 2024-01-09 | 9.38 | $9.65 | 304400 |
| 2024-01-08 | 9.30 | $9.72 | 729543 |
| 2024-01-05 | 9.21 | $10.21 | 357446 |
| 2024-01-04 | 9.06 | $10.33 | 1.4M |
| 2024-01-03 | 8.89 | $9.94 | 498400 |
| 2024-01-02 | 8.74 | $9.56 | 583427 |
| 2023-12-29 | 8.62 | $8.92 | 132012 |
| 2023-12-28 | 8.56 | $8.85 | 837700 |
| 2023-12-27 | 8.50 | $9.04 | 321846 |
| 2023-12-26 | 8.41 | $9.12 | 995000 |
| 2023-12-22 | 8.31 | $9.41 | 250428 |
| 2023-12-21 | 8.18 | $9.17 | 254700 |
| 2023-12-20 | 8.06 | $8.81 | 168800 |
| 2023-12-19 | 7.97 | $8.63 | 372008 |
| 2023-12-18 | 7.89 | $8.90 | 469421 |
| 2023-12-15 | 7.77 | $8.58 | 218400 |
| 2023-12-14 | 7.69 | $8.01 | 280600 |
| 2023-12-13 | 7.65 | $7.65 | 165400 |
| 2023-12-12 | 7.65 | $7.43 | 220231 |
| 2023-12-11 | 7.66 | $7.54 | 280040 |
| 2023-12-08 | 7.67 | $7.55 | 135510 |
| 2023-12-07 | 7.67 | $7.50 | 182900 |
| 2023-12-06 | 7.68 | $7.56 | 241400 |
| 2023-12-05 | 7.67 | $7.68 | 312600 |
| 2023-12-04 | 7.65 | $7.92 | 125300 |
| 2023-12-01 | 7.61 | $7.95 | 132400 |
| 2023-11-30 | 7.57 | $7.83 | 280310 |
| 2023-11-29 | 7.54 | $7.92 | 146600 |
| 2023-11-28 | 7.50 | $7.81 | 246900 |
| 2023-11-27 | 7.48 | $7.85 | 153100 |
| 2023-11-24 | 7.46 | $7.70 | 53400 |
| 2023-11-22 | 7.45 | $7.41 | 96933 |
| 2023-11-21 | 7.47 | $7.34 | 177800 |
| 2023-11-20 | 7.51 | $7.62 | 241800 |
| 2023-11-17 | 7.52 | $7.50 | 313307 |
| 2023-11-16 | 7.54 | $7.42 | 138400 |
| 2023-11-15 | 7.58 | $7.54 | 189808 |
| 2023-11-14 | 7.61 | $7.47 | 481600 |
| 2023-11-13 | 7.65 | $7.09 | 245911 |
| 2023-11-10 | 7.73 | $7.12 | 216600 |
| 2023-11-09 | 7.82 | $7.20 | 251411 |
| 2023-11-08 | 7.91 | $7.10 | 413100 |
| 2023-11-07 | 8.02 | $6.99 | 360716 |
| 2023-11-06 | 8.15 | $7.15 | 465100 |
| 2023-11-03 | 8.27 | $7.29 | 800749 |
| 2023-11-02 | 8.39 | $8.62 | 145940 |
| 2023-11-01 | 8.39 | $8.38 | 96643 |
| 2023-10-31 | 8.41 | $8.28 | 390133 |
| 2023-10-30 | 8.45 | $8.22 | 113731 |
| 2023-10-27 | 8.49 | $8.33 | 76500 |
| 2023-10-26 | 8.53 | $8.27 | 139600 |
| 2023-10-25 | 8.58 | $8.11 | 191700 |
| 2023-10-24 | 8.64 | $8.33 | 223714 |
| 2023-10-23 | 8.69 | $8.28 | 183000 |
| 2023-10-20 | 8.74 | $8.04 | 214832 |
| 2023-10-19 | 8.82 | $8.12 | 207500 |
| 2023-10-18 | 8.90 | $8.35 | 146900 |
| 2023-10-17 | 8.96 | $8.60 | 129400 |
| 2023-10-16 | 8.99 | $8.72 | 271422 |
| 2023-10-13 | 9.02 | $8.96 | 58800 |
| 2023-10-12 | 9.02 | $8.81 | 101234 |
| 2023-10-11 | 9.04 | $8.90 | 123100 |
| 2023-10-10 | 9.05 | $9.15 | 174800 |
| 2023-10-09 | 9.03 | $9.40 | 85500 |
| 2023-10-06 | 8.99 | $9.41 | 77846 |
| 2023-10-05 | 8.94 | $9.17 | 74800 |
| 2023-10-04 | 8.92 | $8.99 | 101900 |
| 2023-10-03 | 8.91 | $8.96 | 120538 |
| 2023-10-02 | 8.91 | $8.94 | 91711 |
| 2023-09-29 | 8.91 | $8.96 | 70510 |
| 2023-09-28 | 8.90 | $8.91 | 113011 |
| 2023-09-27 | 8.91 | $8.77 | 75600 |
| 2023-09-26 | 8.93 | $8.75 | 61300 |
| 2023-09-25 | 8.96 | $8.74 | 125533 |
| 2023-09-22 | 8.99 | $8.93 | 66400 |
| 2023-09-21 | 9.01 | $9.12 | 63237 |
| 2023-09-20 | 9.01 | $9.07 | 75500 |
| 2023-09-19 | 9.02 | $9.03 | 93200 |
| 2023-09-18 | 9.04 | $8.85 | 97900 |
| 2023-09-15 | 9.07 | $8.91 | 84037 |
| 2023-09-14 | 9.11 | $8.99 | 61100 |
| 2023-09-13 | 9.14 | $8.91 | 92000 |
| 2023-09-12 | 9.19 | $8.83 | 88000 |
| 2023-09-11 | 9.24 | $8.96 | 105218 |
| 2023-09-08 | 9.29 | $8.78 | 72721 |
| 2023-09-07 | 9.36 | $8.82 | 96645 |
| 2023-09-06 | 9.43 | $9.10 | 73311 |
| 2023-09-05 | 9.47 | $8.93 | 104300 |
| 2023-09-01 | 9.54 | $9.15 | 52200 |
| 2023-08-31 | 9.58 | $9.06 | 160800 |
| 2023-08-30 | 9.64 | $9.61 | 51638 |
| 2023-08-29 | 9.64 | $9.61 | 53300 |
| 2023-08-28 | 9.65 | $9.39 | 64200 |
| 2023-08-25 | 9.68 | $9.40 | 64700 |
| 2023-08-24 | 9.72 | $9.39 | 120215 |
| 2023-08-23 | 9.76 | $9.78 | 46530 |
| 2023-08-22 | 9.76 | $9.91 | 106300 |
| 2023-08-21 | 9.75 | $9.94 | 168426 |
| 2023-08-18 | 9.74 | $9.72 | 86600 |
| 2023-08-17 | 9.75 | $9.61 | 59910 |
| 2023-08-16 | 9.78 | $9.75 | 137300 |
| 2023-08-15 | 9.80 | $9.71 | 98714 |
| 2023-08-14 | 9.82 | $9.70 | 51733 |
| 2023-08-11 | 9.85 | $9.66 | 68700 |
| 2023-08-10 | 9.89 | $9.73 | 51011 |
| 2023-08-09 | 9.92 | $9.66 | 63905 |
| 2023-08-08 | 9.95 | $9.60 | 769519 |
| 2023-08-07 | 9.99 | $9.57 | 85600 |
| 2023-08-04 | 10.03 | $9.40 | 105000 |
| 2023-08-03 | 10.09 | $9.90 | 101925 |
| 2023-08-02 | 10.09 | $9.94 | 94938 |
| 2023-08-01 | 10.09 | $10.09 | 176927 |
| 2023-07-31 | 10.06 | $10.23 | 56000 |
| 2023-07-28 | 10.02 | $10.12 | 88313 |
| 2023-07-27 | 9.98 | $10.07 | 68500 |
| 2023-07-26 | 9.94 | $10.08 | 45543 |
| 2023-07-25 | 9.89 | $10.01 | 70200 |
| 2023-07-24 | 9.84 | $10.05 | 116900 |
| 2023-07-21 | 9.78 | $10.17 | 174911 |
| 2023-07-20 | 9.70 | $10.54 | 112438 |
| 2023-07-19 | 9.58 | $10.48 | 90000 |
| 2023-07-18 | 9.45 | $10.41 | 116402 |
| 2023-07-17 | 9.33 | $10.20 | 126500 |
| 2023-07-14 | 9.21 | $10.14 | 71200 |
| 2023-07-13 | 9.10 | $9.98 | 105008 |
| 2023-07-12 | 9.00 | $9.55 | 73000 |
| 2023-07-11 | 8.94 | $9.50 | 114637 |
| 2023-07-10 | 8.88 | $9.18 | 71208 |
| 2023-07-07 | 8.85 | $9.14 | 93400 |
| 2023-07-06 | 8.82 | $8.98 | 56541 |
| 2023-07-05 | 8.80 | $9.06 | 91426 |
| 2023-07-03 | 8.77 | $9.04 | 64007 |
| 2023-06-30 | 8.75 | $8.75 | 114012 |
| 2023-06-29 | 8.75 | $8.63 | 165028 |
| 2023-06-28 | 8.76 | $8.77 | 111100 |
| 2023-06-27 | 8.76 | $8.76 | 170120 |
| 2023-06-26 | 8.76 | $8.67 | 199000 |
| 2023-06-23 | 8.76 | $8.56 | 163400 |
| 2023-06-22 | 8.77 | $8.53 | 136300 |
| 2023-06-21 | 8.78 | $8.50 | 142900 |
| 2023-06-20 | 8.80 | $8.60 | 89525 |
| 2023-06-16 | 8.80 | $8.86 | 118400 |
| 2023-06-15 | 8.78 | $9.23 | 143937 |
| 2023-06-14 | 8.73 | $9.08 | 152600 |
| 2023-06-13 | 8.68 | $9.16 | 149231 |
| 2023-06-12 | 8.63 | $8.78 | 118300 |
| 2023-06-09 | 8.61 | $8.82 | 179100 |
| 2023-06-08 | 8.59 | $9.11 | 241300 |
| 2023-06-07 | 8.54 | $8.61 | 132042 |
| 2023-06-06 | 8.54 | $8.61 | 178200 |
| 2023-06-05 | 8.53 | $8.72 | 140205 |
| 2023-06-02 | 8.52 | $8.79 | 261021 |
| 2023-06-01 | 8.50 | $8.58 | 234400 |
| 2023-05-31 | 8.50 | $8.35 | 272900 |
| 2023-05-30 | 8.53 | $8.48 | 308200 |
| 2023-05-26 | 8.55 | $8.37 | 215515 |
| 2023-05-25 | 8.58 | $8.06 | 227914 |
| 2023-05-24 | 8.64 | $8.17 | 195700 |
| 2023-05-23 | 8.70 | $8.42 | 218349 |
| 2023-05-22 | 8.73 | $8.52 | 187500 |
| 2023-05-19 | 8.77 | $8.67 | 184512 |
| 2023-05-18 | 8.78 | $8.64 | 125141 |
| 2023-05-17 | 8.81 | $8.65 | 119502 |
| 2023-05-16 | 8.84 | $8.71 | 187400 |
| 2023-05-15 | 8.87 | $8.90 | 170100 |
| 2023-05-12 | 8.89 | $8.77 | 139500 |
| 2023-05-11 | 8.93 | $8.73 | 172400 |
| 2023-05-10 | 8.97 | $8.65 | 196300 |
| 2023-05-09 | 9.02 | $8.74 | 181000 |
| 2023-05-08 | 9.07 | $8.88 | 203400 |
| 2023-05-05 | 9.09 | $8.81 | 167736 |
| 2023-05-04 | 9.13 | $8.69 | 193100 |
| 2023-05-03 | 9.17 | $8.80 | 279000 |
| 2023-05-02 | 9.20 | $8.89 | 246800 |
| 2023-05-01 | 9.22 | $9.06 | 169200 |
| 2023-04-28 | 9.23 | $8.99 | 147608 |
| 2023-04-27 | 9.24 | $8.98 | 275800 |
| 2023-04-26 | 9.25 | $8.87 | 205000 |
| 2023-04-25 | 9.29 | $9.00 | 292925 |
| 2023-04-24 | 9.32 | $9.36 | 192214 |
| 2023-04-21 | 9.33 | $9.42 | 124300 |
| 2023-04-20 | 9.34 | $9.57 | 138300 |
| 2023-04-19 | 9.35 | $9.57 | 178321 |
| 2023-04-18 | 9.37 | $9.97 | 724200 |
| 2023-04-17 | 9.36 | $10.10 | 387500 |
| 2023-04-14 | 9.35 | $9.76 | 534800 |
| 2023-04-13 | 9.37 | $9.43 | 475514 |
| 2023-04-12 | 9.44 | $9.03 | 459200 |
| 2023-04-11 | 9.55 | $8.81 | 474800 |
| 2023-04-10 | 9.70 | $8.42 | 304440 |
| 2023-04-06 | 9.90 | $8.43 | 181200 |
| 2023-04-05 | 10.11 | $8.38 | 357300 |
| 2023-04-04 | 10.35 | $8.66 | 280936 |
| 2023-04-03 | 10.57 | $8.67 | 499945 |
| 2023-03-31 | 10.80 | $9.02 | 291500 |
| 2023-03-30 | 11.02 | $8.81 | 392400 |
| 2023-03-29 | 11.27 | $8.64 | 932103 |
| 2023-03-28 | 11.56 | $11.62 | 586215 |
| 2023-03-27 | 11.56 | $11.35 | 411800 |
| 2023-03-24 | 11.59 | $11.43 | 222700 |
| 2023-03-23 | 11.62 | $11.50 | 279000 |
| 2023-03-22 | 11.63 | $11.86 | 222900 |
| 2023-03-21 | 11.61 | $11.82 | 165117 |
| 2023-03-20 | 11.59 | $11.58 | 207749 |
| 2023-03-17 | 11.59 | $11.51 | 145739 |
| 2023-03-16 | 11.59 | $11.32 | 204718 |
| 2023-03-15 | 11.61 | $11.48 | 161713 |
| 2023-03-14 | 11.62 | $11.71 | 201644 |
| 2023-03-13 | 11.60 | $11.21 | 147700 |
| 2023-03-10 | 11.63 | $11.27 | 201706 |
| 2023-03-09 | 11.65 | $11.37 | 206200 |
| 2023-03-08 | 11.65 | $11.57 | 188201 |
| 2023-03-07 | 11.64 | $11.69 | 305213 |
| 2023-03-06 | 11.62 | $12.13 | 327500 |
| 2023-03-03 | 11.55 | $12.21 | 182000 |
| 2023-03-02 | 11.47 | $12.21 | 266400 |
| 2023-03-01 | 11.39 | $12.15 | 203342 |
| 2023-02-28 | 11.31 | $11.68 | 244139 |
| 2023-02-27 | 11.26 | $11.67 | 183900 |
| 2023-02-24 | 11.22 | $11.34 | 150926 |
| 2023-02-23 | 11.20 | $11.40 | 203043 |
| 2023-02-22 | 11.17 | $11.15 | 164900 |
| 2023-02-21 | 11.16 | $11.37 | 183600 |
| 2023-02-17 | 11.13 | $11.24 | 230916 |
| 2023-02-16 | 11.12 | $11.16 | 138800 |
| 2023-02-15 | 11.11 | $10.98 | 148100 |
| 2023-02-14 | 11.11 | $11.13 | 129900 |
| 2023-02-13 | 11.10 | $10.93 | 108536 |
| 2023-02-10 | 11.11 | $10.98 | 127319 |
| 2023-02-09 | 11.12 | $11.31 | 175606 |
| 2023-02-08 | 11.09 | $11.11 | 323849 |
| 2023-02-07 | 11.07 | $11.30 | 214100 |
| 2023-02-06 | 11.04 | $11.29 | 68530 |
| 2023-02-03 | 11.01 | $11.51 | 83402 |
| 2023-02-02 | 10.96 | $11.77 | 255721 |
| 2023-02-01 | 10.87 | $11.34 | 108100 |
| 2023-01-31 | 10.83 | $10.84 | 59100 |
| 2023-01-30 | 10.84 | $10.77 | 91526 |
| 2023-01-27 | 10.86 | $10.57 | 123639 |
| 2023-01-26 | 10.90 | $10.59 | 95030 |
| 2023-01-25 | 10.95 | $10.50 | 170200 |
| 2023-01-24 | 11.00 | $11.10 | 82400 |
| 2023-01-23 | 11.00 | $11.18 | 368100 |
| 2023-01-20 | 10.99 | $10.90 | 83800 |
| 2023-01-19 | 11.01 | $10.74 | 69900 |
| 2023-01-18 | 11.04 | $11.01 | 101125 |
| 2023-01-17 | 11.04 | $11.07 | 113439 |
| 2023-01-13 | 11.03 | $10.71 | 92136 |
| 2023-01-12 | 11.05 | $10.66 | 71400 |
| 2023-01-11 | 11.08 | $10.68 | 266500 |
| 2023-01-10 | 11.11 | $10.94 | 91224 |
| 2023-01-09 | 11.11 | $11.15 | 181639 |
| 2023-01-06 | 11.08 | $11.22 | 159411 |
| 2023-01-05 | 11.04 | $11.21 | 143216 |
| 2023-01-04 | 11.01 | $11.21 | 239925 |
| 2023-01-03 | 10.96 | $11.27 | 271400 |
| 2022-12-30 | 10.91 | $11.22 | 104900 |
| 2022-12-29 | 10.87 | $11.37 | 175000 |
| 2022-12-28 | 10.80 | $11.28 | 91009 |
| 2022-12-27 | 10.74 | $11.51 | 257300 |
| 2022-12-23 | 10.66 | $11.36 | 128621 |
| 2022-12-22 | 10.58 | $11.00 | 116400 |
| 2022-12-21 | 10.54 | $11.01 | 203500 |
| 2022-12-20 | 10.50 | $10.55 | 174726 |
| 2022-12-19 | 10.49 | $10.50 | 138720 |
| 2022-12-16 | 10.49 | $10.49 | 212704 |
| 2022-12-15 | 10.50 | $10.31 | 192100 |
| 2022-12-14 | 10.51 | $10.52 | 79500 |
| 2022-12-13 | 10.51 | $10.54 | 161800 |
| 2022-12-12 | 10.51 | $10.33 | 88228 |
| 2022-12-09 | 10.53 | $10.50 | 84000 |
| 2022-12-08 | 10.53 | $10.21 | 93800 |
| 2022-12-07 | 10.57 | $10.39 | 161015 |
| 2022-12-06 | 10.58 | $10.40 | 175700 |
| 2022-12-05 | 10.59 | $10.66 | 151249 |
| 2022-12-02 | 10.58 | $10.68 | 100516 |
| 2022-12-01 | 10.55 | $10.83 | 76800 |
| 2022-11-30 | 10.51 | $10.88 | 212600 |
| 2022-11-29 | 10.46 | $10.50 | 96400 |
| 2022-11-28 | 10.45 | $10.60 | 258900 |
| 2022-11-25 | 10.42 | $10.81 | 41827 |
| 2022-11-23 | 10.38 | $10.52 | 80117 |
| 2022-11-22 | 10.36 | $10.33 | 157200 |
| 2022-11-21 | 10.36 | $10.29 | 145115 |
| 2022-11-18 | 10.37 | $10.43 | 284409 |
| 2022-11-17 | 10.37 | $10.45 | 131700 |
| 2022-11-16 | 10.36 | $10.33 | 115900 |
| 2022-11-15 | 10.36 | $10.58 | 200300 |
| 2022-11-14 | 10.34 | $10.61 | 87831 |
| 2022-11-11 | 10.31 | $10.74 | 94600 |
| 2022-11-10 | 10.27 | $10.51 | 223242 |
| 2022-11-09 | 10.24 | $10.11 | 110514 |
| 2022-11-08 | 10.25 | $10.55 | 315838 |
| 2022-11-07 | 10.21 | $10.29 | 194622 |
| 2022-11-04 | 10.19 | $9.77 | 214709 |
| 2022-11-03 | 10.22 | $9.36 | 342036 |
| 2022-11-02 | 10.28 | $9.85 | 1.2M |
| 2022-11-01 | 10.30 | $10.63 | 292900 |
| 2022-10-31 | 10.25 | $10.47 | 139431 |
| 2022-10-28 | 10.20 | $10.28 | 133244 |
| 2022-10-27 | 10.16 | $10.45 | 243214 |
| 2022-10-26 | 10.10 | $10.80 | 148625 |
| 2022-10-25 | 10.00 | $10.76 | 265415 |
| 2022-10-24 | 9.90 | $10.55 | 164031 |
| 2022-10-21 | 9.81 | $10.54 | 259723 |
| 2022-10-20 | 9.71 | $10.20 | 203900 |
| 2022-10-19 | 9.64 | $9.96 | 250517 |
| 2022-10-18 | 9.59 | $10.48 | 303416 |
| 2022-10-17 | 9.49 | $10.04 | 320600 |
| 2022-10-14 | 9.44 | $9.81 | 257723 |
| 2022-10-13 | 9.40 | $9.79 | 407100 |
| 2022-10-12 | 9.37 | $9.46 | 130842 |
| 2022-10-11 | 9.38 | $9.19 | 399100 |
| 2022-10-10 | 9.42 | $9.48 | 170600 |
| 2022-10-07 | 9.44 | $9.16 | 279100 |
| 2022-10-06 | 9.50 | $9.44 | 190800 |
| 2022-10-05 | 9.55 | $9.57 | 130845 |
| 2022-10-04 | 9.58 | $9.97 | 456200 |
| 2022-10-03 | 9.58 | $9.46 | 154200 |
| 2022-09-30 | 9.64 | $9.08 | 275000 |
| 2022-09-29 | 9.75 | $8.77 | 388200 |
| 2022-09-28 | 9.90 | $9.22 | 160400 |
| 2022-09-27 | 10.03 | $9.14 | 481500 |
| 2022-09-26 | 10.18 | $8.99 | 425900 |
| 2022-09-23 | 10.35 | $9.03 | 435100 |
| 2022-09-22 | 10.54 | $9.50 | 230700 |
| 2022-09-21 | 10.70 | $9.71 | 207300 |
| 2022-09-20 | 10.86 | $9.86 | 302100 |
| 2022-09-19 | 11.01 | $10.10 | 182800 |
| 2022-09-16 | 11.16 | $9.91 | 482100 |
| 2022-09-15 | 11.34 | $10.43 | 232100 |
| 2022-09-14 | 11.48 | $10.81 | 89100 |
| 2022-09-13 | 11.61 | $10.82 | 251531 |
| 2022-09-12 | 11.74 | $11.32 | 305000 |
| 2022-09-09 | 11.85 | $11.00 | 199500 |
| 2022-09-08 | 12.00 | $10.83 | 305000 |
| 2022-09-07 | 12.18 | $11.05 | 323900 |
| 2022-09-06 | 12.36 | $10.81 | 489200 |
| 2022-09-02 | 12.57 | $11.39 | 247700 |
| 2022-09-01 | 12.75 | $11.61 | 135005 |
| 2022-08-31 | 12.92 | $12.00 | 305600 |
| 2022-08-30 | 13.07 | $12.13 | 111000 |
| 2022-08-29 | 13.21 | $12.29 | 344642 |
| 2022-08-26 | 13.34 | $12.22 | 147200 |
| 2022-08-25 | 13.49 | $12.78 | 147442 |
| 2022-08-24 | 13.58 | $12.65 | 394509 |
| 2022-08-23 | 13.69 | $12.60 | 237900 |
| 2022-08-22 | 13.80 | $12.78 | 257000 |
| 2022-08-19 | 13.90 | $13.27 | 105700 |
| 2022-08-18 | 13.94 | $13.33 | 137203 |
| 2022-08-17 | 13.98 | $13.56 | 101000 |
| 2022-08-16 | 13.99 | $13.90 | 106100 |
| 2022-08-15 | 13.96 | $13.66 | 103837 |
| 2022-08-12 | 13.95 | $13.88 | 172833 |
| 2022-08-11 | 13.90 | $14.59 | 142800 |
| 2022-08-10 | 13.78 | $14.64 | 121539 |
| 2022-08-09 | 13.64 | $14.23 | 100603 |
| 2022-08-08 | 13.52 | $14.16 | 157000 |
| 2022-08-05 | 13.39 | $14.33 | 153021 |
| 2022-08-04 | 13.24 | $15.15 | 129400 |
| 2022-08-03 | 12.99 | $14.57 | 454600 |
| 2022-08-02 | 12.79 | $13.80 | 158900 |
| 2022-08-01 | 12.64 | $13.60 | 135222 |
| 2022-07-29 | 12.50 | $13.62 | 131137 |
| 2022-07-28 | 12.35 | $13.38 | 136800 |
| 2022-07-27 | 12.22 | $12.80 | 109200 |
| 2022-07-26 | 12.14 | $12.53 | 306300 |
| 2022-07-25 | 12.09 | $12.57 | 281515 |
| 2022-07-22 | 12.02 | $12.42 | 240500 |
| 2022-07-21 | 11.97 | $12.63 | 73700 |
| 2022-07-20 | 11.90 | $12.64 | 317100 |
| 2022-07-19 | 11.82 | $12.66 | 200206 |
| 2022-07-18 | 11.73 | $12.46 | 241925 |
| 2022-07-15 | 11.66 | $11.87 | 143100 |
| 2022-07-14 | 11.66 | $11.52 | 129100 |
| 2022-07-13 | 11.69 | $11.50 | 135911 |
| 2022-07-12 | 11.73 | $11.42 | 274000 |
| 2022-07-11 | 11.78 | $11.59 | 147602 |
| 2022-07-08 | 11.83 | $12.04 | 129749 |
| 2022-07-07 | 11.85 | $11.75 | 197700 |
| 2022-07-06 | 11.91 | $10.98 | 426645 |
| 2022-07-05 | 12.06 | $11.13 | 277800 |
| 2022-07-01 | 12.22 | $11.71 | 131400 |
| 2022-06-30 | 12.34 | $11.66 | 139039 |
| 2022-06-29 | 12.49 | $12.01 | 136608 |
| 2022-06-28 | 12.61 | $11.92 | 263900 |
| 2022-06-27 | 12.75 | $12.32 | 177100 |
| 2022-06-24 | 12.87 | $12.12 | 869814 |
| 2022-06-23 | 13.02 | $11.53 | 1.0M |
| 2022-06-22 | 13.24 | $11.97 | 345300 |
| 2022-06-21 | 13.43 | $12.22 | 201605 |
| 2022-06-17 | 13.61 | $11.60 | 440343 |
| 2022-06-16 | 13.86 | $12.03 | 200700 |
| 2022-06-15 | 14.08 | $12.81 | 184500 |
| 2022-06-14 | 14.24 | $12.87 | 218000 |
| 2022-06-13 | 14.39 | $12.77 | 260400 |
| 2022-06-10 | 14.56 | $13.04 | 245947 |
| 2022-06-09 | 14.70 | $13.57 | 157400 |
| 2022-06-08 | 14.80 | $13.88 | 1.1M |
| 2022-06-07 | 14.87 | $15.24 | 122327 |
| 2022-06-06 | 14.80 | $15.44 | 112700 |
| 2022-06-03 | 14.71 | $15.37 | 143300 |
| 2022-06-02 | 14.62 | $15.51 | 153417 |
| 2022-06-01 | 14.52 | $14.88 | 147200 |
| 2022-05-31 | 14.48 | $14.61 | 199605 |
| 2022-05-27 | 14.46 | $15.15 | 179203 |
| 2022-05-26 | 14.39 | $14.83 | 109400 |
| 2022-05-25 | 14.34 | $14.65 | 100928 |
| 2022-05-24 | 14.31 | $14.51 | 194300 |
| 2022-05-23 | 14.29 | $14.78 | 169418 |
| 2022-05-20 | 14.23 | $14.67 | 122600 |
| 2022-05-19 | 14.18 | $13.87 | 101200 |
| 2022-05-18 | 14.20 | $14.15 | 88300 |
| 2022-05-17 | 14.20 | $14.70 | 261300 |
| 2022-05-16 | 14.15 | $13.94 | 122728 |
| 2022-05-13 | 14.16 | $13.99 | 150700 |
| 2022-05-12 | 14.17 | $13.67 | 134300 |
| 2022-05-11 | 14.20 | $13.48 | 166200 |
| 2022-05-10 | 14.25 | $14.20 | 314523 |
| 2022-05-09 | 14.23 | $13.86 | 119440 |
| 2022-05-06 | 14.23 | $14.89 | 225000 |
| 2022-05-05 | 14.13 | $15.11 | 163600 |
| 2022-05-04 | 14.00 | $15.24 | 106600 |
| 2022-05-03 | 13.85 | $14.37 | 166800 |
| 2022-05-02 | 13.78 | $14.28 | 282000 |
| 2022-04-29 | 13.72 | $14.45 | 171849 |
| 2022-04-28 | 13.65 | $14.28 | 167534 |
| 2022-04-27 | 13.60 | $13.93 | 171700 |
| 2022-04-26 | 13.60 | $13.31 | 241914 |
| 2022-04-25 | 13.66 | $13.24 | 236500 |
| 2022-04-22 | 13.74 | $13.68 | 209900 |
| 2022-04-21 | 13.78 | $14.13 | 98400 |
| 2022-04-20 | 13.80 | $14.37 | 180300 |
| 2022-04-19 | 13.80 | $13.95 | 282824 |
| 2022-04-18 | 13.86 | $13.28 | 141501 |
| 2022-04-14 | 14.01 | $13.35 | 103917 |
| 2022-04-13 | 14.16 | $13.44 | 267400 |
| 2022-04-12 | 14.32 | $12.79 | 267703 |
| 2022-04-11 | 14.56 | $12.85 | 191200 |
| 2022-04-08 | 14.82 | $13.19 | 141806 |
| 2022-04-07 | 15.05 | $13.11 | 175000 |
| 2022-04-06 | 15.31 | $13.23 | 243906 |
| 2022-04-05 | 15.56 | $13.64 | 348400 |
| 2022-04-04 | 15.78 | $14.42 | 261509 |
| 2022-04-01 | 15.92 | $15.21 | 88200 |
| 2022-03-31 | 15.99 | $15.01 | 211200 |
| 2022-03-30 | 16.09 | $15.30 | 122047 |
| 2022-03-29 | 16.16 | $15.30 | 151100 |
| 2022-03-28 | 16.23 | $15.78 | 112500 |
| 2022-03-25 | 16.26 | $15.19 | 149233 |
| 2022-03-24 | 16.34 | $15.85 | 76300 |
| 2022-03-23 | 16.37 | $16.58 | 66542 |
| 2022-03-22 | 16.33 | $16.93 | 122400 |
| 2022-03-21 | 16.25 | $17.18 | 278706 |
| 2022-03-18 | 16.15 | $17.07 | 118530 |
| 2022-03-17 | 16.07 | $17.06 | 190746 |
| 2022-03-16 | 15.99 | $16.60 | 152631 |
| 2022-03-15 | 15.96 | $17.30 | 193436 |
| 2022-03-14 | 15.86 | $16.95 | 189100 |
| 2022-03-11 | 15.80 | $15.76 | 156822 |
| 2022-03-10 | 15.86 | $15.27 | 213500 |
| 2022-03-09 | 15.98 | $15.35 | 185000 |
| 2022-03-08 | 16.10 | $14.33 | 378400 |
| 2022-03-07 | 16.33 | $14.56 | 581900 |
| 2022-03-04 | 16.55 | $15.54 | 375200 |
| 2022-03-03 | 16.69 | $16.22 | 211400 |
| 2022-03-02 | 16.77 | $16.12 | 223243 |
| 2022-03-01 | 16.87 | $15.35 | 335307 |
| 2022-02-28 | 17.05 | $15.87 | 266733 |
| 2022-02-25 | 17.20 | $16.43 | 196809 |
| 2022-02-24 | 17.29 | $16.05 | 457046 |
| 2022-02-23 | 17.43 | $16.58 | 155000 |
| 2022-02-22 | 17.52 | $17.16 | 221200 |
| 2022-02-18 | 17.55 | $17.47 | 150100 |
| 2022-02-17 | 17.55 | $17.77 | 197700 |
| 2022-02-16 | 17.52 | $17.83 | 192900 |
| 2022-02-15 | 17.48 | $17.67 | 91200 |
| 2022-02-14 | 17.45 | $17.23 | 165845 |
| 2022-02-11 | 17.47 | $17.57 | 105032 |
| 2022-02-10 | 17.47 | $17.76 | 200831 |
| 2022-02-09 | 17.45 | $17.87 | 394800 |
| 2022-02-08 | 17.42 | $16.73 | 206800 |
| 2022-02-07 | 17.51 | $17.01 | 145200 |
| 2022-02-04 | 17.57 | $17.06 | 223601 |
| 2022-02-03 | 17.64 | $17.90 | 100300 |
| 2022-02-02 | 17.62 | $18.07 | 136900 |
| 2022-02-01 | 17.59 | $17.78 | 114400 |
| 2022-01-31 | 17.60 | $18.02 | 164412 |
| 2022-01-28 | 17.58 | $17.44 | 80143 |
| 2022-01-27 | 17.61 | $17.48 | 126607 |
| 2022-01-26 | 17.65 | $17.24 | 242200 |
| 2022-01-25 | 17.71 | $16.95 | 283900 |
| 2022-01-24 | 17.80 | $16.95 | 246100 |
| 2022-01-21 | 17.90 | $17.15 | 288700 |
| 2022-01-20 | 17.97 | $17.33 | 239723 |
| 2022-01-19 | 18.03 | $16.94 | 272135 |
| 2022-01-18 | 18.13 | $17.47 | 290724 |
| 2022-01-14 | 18.17 | $18.33 | 214723 |
| 2022-01-13 | 18.12 | $19.01 | 161800 |
| 2022-01-12 | 17.99 | $18.72 | 259400 |
| 2022-01-11 | 17.88 | $17.90 | 699923 |
| 2022-01-10 | 17.84 | $17.65 | 769327 |
| 2022-01-07 | 17.82 | $18.40 | 69021 |
| 2022-01-06 | 17.71 | $17.97 | 70706 |
| 2022-01-05 | 17.64 | $18.39 | 128000 |
| 2022-01-04 | 17.52 | $18.44 | 146100 |
| 2022-01-03 | 17.37 | $18.34 | 296100 |
| 2021-12-31 | 17.22 | $17.92 | 44348 |
| 2021-12-30 | 17.09 | $17.85 | 160346 |
| 2021-12-29 | 16.96 | $18.12 | 112441 |
| 2021-12-28 | 16.79 | $17.85 | 109412 |
| 2021-12-27 | 16.63 | $17.82 | 150400 |
| 2021-12-23 | 16.46 | $17.40 | 156529 |
| 2021-12-22 | 16.32 | $17.23 | 143100 |
| 2021-12-21 | 16.17 | $17.05 | 173300 |
| 2021-12-20 | 16.04 | $17.01 | 130300 |
| 2021-12-17 | 15.89 | $16.50 | 93000 |
| 2021-12-16 | 15.79 | $16.81 | 227200 |
| 2021-12-15 | 15.65 | $16.52 | 111022 |
| 2021-12-14 | 15.53 | $15.96 | 120500 |
| 2021-12-13 | 15.46 | $16.22 | 93513 |
| 2021-12-10 | 15.37 | $16.18 | 114700 |
| 2021-12-09 | 15.27 | $16.30 | 88100 |
| 2021-12-08 | 15.15 | $16.20 | 71000 |
| 2021-12-07 | 15.05 | $15.62 | 144006 |
| 2021-12-06 | 14.99 | $15.18 | 73700 |
| 2021-12-03 | 14.98 | $15.30 | 83100 |
| 2021-12-02 | 14.96 | $15.20 | 189335 |
| 2021-12-01 | 14.95 | $15.05 | 120608 |
| 2021-11-30 | 14.96 | $15.07 | 276400 |
| 2021-11-29 | 14.97 | $15.00 | 146200 |
| 2021-11-26 | 14.98 | $14.54 | 99600 |
| 2021-11-24 | 15.03 | $14.47 | 76200 |
| 2021-11-23 | 15.10 | $14.46 | 672800 |
| 2021-11-22 | 15.16 | $14.74 | 145107 |
| 2021-11-19 | 15.19 | $15.07 | 101513 |
| 2021-11-18 | 15.19 | $14.85 | 122900 |
| 2021-11-17 | 15.21 | $15.04 | 116528 |
| 2021-11-16 | 15.20 | $14.94 | 199438 |
| 2021-11-15 | 15.19 | $15.17 | 381300 |
| 2021-11-12 | 15.16 | $15.49 | 72500 |
| 2021-11-11 | 15.08 | $15.43 | 253614 |
| 2021-11-10 | 14.99 | $15.05 | 124800 |
| 2021-11-09 | 14.94 | $15.70 | 107700 |
| 2021-11-08 | 14.81 | $15.33 | 136100 |
| 2021-11-05 | 14.71 | $15.15 | 148000 |
| 2021-11-04 | 14.61 | $15.63 | 139200 |
| 2021-11-03 | 14.46 | $16.22 | 167444 |
| 2021-11-02 | 14.24 | $15.52 | 126000 |
| 2021-11-01 | 14.08 | $15.06 | 113947 |
| 2021-10-29 | 13.95 | $14.50 | 141000 |
| 2021-10-28 | 13.87 | $14.51 | 105600 |
| 2021-10-27 | 13.79 | $14.51 | 64700 |
| 2021-10-26 | 13.70 | $14.58 | 97700 |
| 2021-10-25 | 13.60 | $14.48 | 85807 |
| 2021-10-22 | 13.52 | $14.13 | 105100 |
| 2021-10-21 | 13.48 | $13.84 | 91937 |
| 2021-10-20 | 13.47 | $13.73 | 116945 |
| 2021-10-19 | 13.48 | $13.70 | 122038 |
| 2021-10-18 | 13.50 | $13.13 | 131900 |
| 2021-10-15 | 13.58 | $12.91 | 299008 |
| 2021-10-14 | 13.69 | $12.97 | 167313 |
| 2021-10-13 | 13.81 | $13.63 | 81513 |
| 2021-10-12 | 13.88 | $13.50 | 136149 |
| 2021-10-11 | 13.97 | $13.28 | 123100 |
| 2021-10-08 | 14.09 | $13.55 | 116700 |
| 2021-10-07 | 14.20 | $13.56 | 90732 |
| 2021-10-06 | 14.31 | $13.31 | 104500 |
| 2021-10-05 | 14.45 | $13.37 | 396700 |
| 2021-10-04 | 14.60 | $12.80 | 257432 |
| 2021-10-01 | 14.82 | $13.55 | 179812 |
| 2021-09-30 | 14.96 | $13.54 | 428319 |
| 2021-09-29 | 15.12 | $14.36 | 123500 |
| 2021-09-28 | 15.19 | $14.52 | 254600 |
| 2021-09-27 | 15.25 | $14.78 | 381747 |
| 2021-09-24 | 15.28 | $15.22 | 286300 |
| 2021-09-23 | 15.26 | $15.62 | 95927 |
| 2021-09-22 | 15.20 | $15.23 | 201500 |
| 2021-09-21 | 15.17 | $15.04 | 124746 |
| 2021-09-20 | 15.15 | $14.73 | 151214 |
| 2021-09-17 | 15.16 | $15.51 | 96400 |
| 2021-09-16 | 15.10 | $15.78 | 140600 |
| 2021-09-15 | 15.00 | $15.92 | 115101 |
| 2021-09-14 | 14.88 | $15.47 | 116300 |
| 2021-09-13 | 14.80 | $15.17 | 124300 |
| 2021-09-10 | 14.75 | $15.35 | 170200 |
| 2021-09-09 | 14.68 | $15.50 | 134500 |
| 2021-09-08 | 14.59 | $15.16 | 85400 |
| 2021-09-07 | 14.53 | $15.52 | 138128 |
| 2021-09-03 | 14.42 | $14.87 | 92000 |
| 2021-09-02 | 14.38 | $14.57 | 66300 |
| 2021-09-01 | 14.35 | $14.30 | 72929 |
| 2021-08-31 | 14.36 | $14.24 | 122136 |
| 2021-08-30 | 14.36 | $14.57 | 138100 |
| 2021-08-27 | 14.34 | $14.35 | 86609 |
| 2021-08-26 | 14.33 | $14.23 | 138600 |
| 2021-08-25 | 14.34 | $13.96 | 157100 |
| 2021-08-24 | 14.36 | $14.02 | 120600 |
| 2021-08-23 | 14.38 | $14.27 | 77500 |
| 2021-08-20 | 14.38 | $14.11 | 127114 |
| 2021-08-19 | 14.39 | $14.48 | 128200 |
| 2021-08-18 | 14.36 | $14.74 | 171636 |
| 2021-08-17 | 14.30 | $14.74 | 53732 |
| 2021-08-16 | 14.24 | $14.72 | 86033 |
| 2021-08-13 | 14.17 | $14.79 | 47416 |
| 2021-08-12 | 14.09 | $15.00 | 187700 |
| 2021-08-11 | 13.99 | $14.65 | 179617 |
| 2021-08-10 | 13.91 | $14.10 | 104600 |
| 2021-08-09 | 13.89 | $13.96 | 85900 |
| 2021-08-06 | 13.88 | $13.79 | 150900 |
| 2021-08-05 | 13.90 | $13.83 | 43200 |
| 2021-08-04 | 13.91 | $13.98 | 54600 |
| 2021-08-03 | 13.91 | $14.01 | 216701 |
| 2021-08-02 | 13.91 | $14.43 | 123332 |
| 2021-07-30 | 13.88 | $13.93 | 63700 |
| 2021-07-29 | 13.89 | $13.71 | 50421 |
| 2021-07-28 | 13.93 | $13.63 | 111500 |
| 2021-07-27 | 13.98 | $13.98 | 130428 |
| 2021-07-26 | 14.00 | $13.93 | 43838 |
| 2021-07-23 | 14.02 | $13.81 | 43200 |
| 2021-07-22 | 14.07 | $13.64 | 44216 |
| 2021-07-21 | 14.13 | $13.85 | 99900 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
12.64
2026-07-17
Close Price
$12.90
Vol: 50000
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
6.30
Average
10.70
Maximum
18.68
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 12.64 | $12.90 | 50000 |
| 2026-07-16 | 12.58 | $12.95 | 42300 |
| 2026-07-15 | 12.49 | $12.99 | 42100 |
| 2026-07-14 | 12.38 | $12.93 | 120100 |
| 2026-07-13 | 12.27 | $12.64 | 109841 |
| 2026-07-10 | 12.20 | $11.96 | 59700 |
| 2026-07-09 | 12.26 | $12.11 | 79104 |
| 2026-07-08 | 12.29 | $12.54 | 69700 |
| 2026-07-07 | 12.25 | $12.20 | 68300 |
| 2026-07-06 | 12.27 | $12.11 | 107641 |
| 2026-07-02 | 12.31 | $12.45 | 150700 |
| 2026-07-01 | 12.29 | $11.91 | 102900 |
| 2026-06-30 | 12.38 | $11.83 | 170100 |
| 2026-06-29 | 12.50 | $12.40 | 195019 |
| 2026-06-26 | 12.52 | $12.09 | 58600 |
| 2026-06-25 | 12.61 | $12.50 | 92900 |
| 2026-06-24 | 12.62 | $12.16 | 76900 |
| 2026-06-23 | 12.71 | $12.20 | 197901 |
| 2026-06-22 | 12.80 | $12.07 | 73900 |
| 2026-06-18 | 12.94 | $11.75 | 125322 |
| 2026-06-17 | 13.16 | $12.05 | 97100 |
| 2026-06-16 | 13.35 | $12.38 | 64600 |
| 2026-06-15 | 13.50 | $12.73 | 128831 |
| 2026-06-12 | 13.60 | $13.67 | 59240 |
| 2026-06-11 | 13.52 | $14.25 | 178908 |
| 2026-06-10 | 13.29 | $13.97 | 129228 |
| 2026-06-09 | 13.09 | $13.33 | 74400 |
| 2026-06-08 | 12.98 | $13.63 | 107507 |
| 2026-06-05 | 12.79 | $13.79 | 179309 |
| 2026-06-04 | 12.53 | $13.91 | 316400 |
| 2026-06-03 | 12.21 | $12.71 | 50100 |
| 2026-06-02 | 12.08 | $12.67 | 80700 |
| 2026-06-01 | 11.94 | $12.70 | 159900 |
| 2026-05-29 | 11.77 | $12.29 | 90400 |
| 2026-05-28 | 11.67 | $12.07 | 63400 |
| 2026-05-27 | 11.59 | $11.84 | 76812 |
| 2026-05-26 | 11.55 | $11.72 | 60600 |
| 2026-05-22 | 11.52 | $11.80 | 47200 |
| 2026-05-21 | 11.48 | $12.21 | 147233 |
| 2026-05-20 | 11.35 | $11.92 | 71228 |
| 2026-05-19 | 11.25 | $11.54 | 105023 |
| 2026-05-18 | 11.23 | $11.42 | 93600 |
| 2026-05-15 | 11.22 | $11.29 | 112100 |
| 2026-05-14 | 11.24 | $11.41 | 76502 |
| 2026-05-13 | 11.25 | $11.45 | 145200 |
| 2026-05-12 | 11.25 | $11.15 | 151600 |
| 2026-05-11 | 11.31 | $11.04 | 150300 |
| 2026-05-08 | 11.41 | $11.11 | 86737 |
| 2026-05-07 | 11.51 | $10.93 | 154700 |
| 2026-05-06 | 11.67 | $11.89 | 70200 |
| 2026-05-05 | 11.66 | $12.07 | 131403 |
| 2026-05-04 | 11.60 | $11.79 | 121227 |
| 2026-05-01 | 11.60 | $11.85 | 120000 |
| 2026-04-30 | 11.58 | $11.78 | 216000 |
| 2026-04-29 | 11.58 | $11.50 | 100040 |
| 2026-04-28 | 11.65 | $11.66 | 161130 |
| 2026-04-27 | 11.69 | $11.51 | 131243 |
| 2026-04-24 | 11.77 | $11.40 | 224041 |
| 2026-04-23 | 11.88 | $11.51 | 216700 |
| 2026-04-22 | 12.00 | $11.64 | 90100 |
| 2026-04-21 | 12.11 | $11.70 | 106900 |
| 2026-04-20 | 12.22 | $11.79 | 94800 |
| 2026-04-17 | 12.34 | $12.00 | 102300 |
| 2026-04-16 | 12.43 | $12.33 | 66300 |
| 2026-04-15 | 12.46 | $12.44 | 85000 |
| 2026-04-14 | 12.48 | $12.25 | 77218 |
| 2026-04-13 | 12.54 | $12.51 | 112100 |
| 2026-04-10 | 12.56 | $12.37 | 58833 |
| 2026-04-09 | 12.61 | $12.67 | 178733 |
| 2026-04-08 | 12.61 | $12.39 | 77917 |
| 2026-04-07 | 12.67 | $12.33 | 166900 |
| 2026-04-06 | 12.75 | $12.31 | 109543 |
| 2026-04-02 | 12.84 | $12.26 | 133700 |
| 2026-04-01 | 12.96 | $12.33 | 104400 |
| 2026-03-31 | 13.09 | $12.43 | 124200 |
| 2026-03-30 | 13.21 | $12.57 | 96325 |
| 2026-03-27 | 13.33 | $12.39 | 373831 |
| 2026-03-26 | 13.49 | $13.20 | 115000 |
| 2026-03-25 | 13.52 | $13.18 | 109600 |
| 2026-03-24 | 13.54 | $13.21 | 113540 |
| 2026-03-23 | 13.57 | $13.37 | 173500 |
| 2026-03-20 | 13.56 | $13.25 | 197605 |
| 2026-03-19 | 13.57 | $14.16 | 84900 |
| 2026-03-18 | 13.39 | $14.20 | 165800 |
| 2026-03-17 | 13.18 | $13.86 | 158522 |
| 2026-03-16 | 12.99 | $13.28 | 136113 |
| 2026-03-13 | 12.90 | $12.84 | 81316 |
| 2026-03-12 | 12.88 | $12.47 | 143315 |
| 2026-03-11 | 12.94 | $12.70 | 45900 |
| 2026-03-10 | 12.95 | $12.66 | 175347 |
| 2026-03-09 | 12.98 | $12.73 | 125700 |
| 2026-03-06 | 12.99 | $13.21 | 85900 |
| 2026-03-05 | 12.90 | $13.09 | 169630 |
| 2026-03-04 | 12.82 | $13.26 | 122600 |
| 2026-03-03 | 12.69 | $13.50 | 279605 |
| 2026-03-02 | 12.48 | $13.24 | 225642 |
| 2026-02-27 | 12.30 | $12.36 | 105600 |
| 2026-02-26 | 12.27 | $12.05 | 222626 |
| 2026-02-25 | 12.30 | $12.10 | 56700 |
| 2026-02-24 | 12.33 | $12.30 | 64600 |
| 2026-02-23 | 12.31 | $12.14 | 116200 |
| 2026-02-20 | 12.33 | $12.59 | 60700 |
| 2026-02-19 | 12.25 | $12.36 | 74149 |
| 2026-02-18 | 12.21 | $12.21 | 97500 |
| 2026-02-17 | 12.19 | $12.16 | 60423 |
| 2026-02-13 | 12.18 | $12.13 | 120821 |
| 2026-02-12 | 12.17 | $11.58 | 112639 |
| 2026-02-11 | 12.27 | $12.04 | 39020 |
| 2026-02-10 | 12.29 | $12.04 | 72800 |
| 2026-02-09 | 12.32 | $12.07 | 88308 |
| 2026-02-06 | 12.34 | $12.09 | 83800 |
| 2026-02-05 | 12.36 | $12.09 | 103113 |
| 2026-02-04 | 12.38 | $12.60 | 83621 |
| 2026-02-03 | 12.29 | $12.24 | 46403 |
| 2026-02-02 | 12.27 | $12.50 | 61924 |
| 2026-01-30 | 12.18 | $12.33 | 39900 |
| 2026-01-29 | 12.11 | $12.51 | 86826 |
| 2026-01-28 | 12.00 | $12.13 | 72219 |
| 2026-01-27 | 11.94 | $12.11 | 47600 |
| 2026-01-26 | 11.87 | $11.73 | 149332 |
| 2026-01-23 | 11.88 | $11.37 | 69347 |
| 2026-01-22 | 11.96 | $11.65 | 95002 |
| 2026-01-21 | 11.99 | $11.64 | 70300 |
| 2026-01-20 | 12.03 | $11.55 | 68940 |
| 2026-01-16 | 12.09 | $11.54 | 89000 |
| 2026-01-15 | 12.16 | $11.57 | 82700 |
| 2026-01-14 | 12.23 | $12.24 | 50100 |
| 2026-01-13 | 12.17 | $12.19 | 56400 |
| 2026-01-12 | 12.10 | $12.63 | 202100 |
| 2026-01-09 | 11.94 | $11.73 | 39011 |
| 2026-01-08 | 11.93 | $11.77 | 90538 |
| 2026-01-07 | 11.91 | $12.15 | 66705 |
| 2026-01-06 | 11.80 | $12.13 | 95812 |
| 2026-01-05 | 11.68 | $11.85 | 98500 |
| 2026-01-02 | 11.59 | $11.48 | 35000 |
| 2025-12-31 | 11.56 | $11.44 | 51144 |
| 2025-12-30 | 11.54 | $11.46 | 37230 |
| 2025-12-29 | 11.51 | $11.45 | 46600 |
| 2025-12-26 | 11.47 | $11.41 | 22532 |
| 2025-12-24 | 11.43 | $11.45 | 20400 |
| 2025-12-23 | 11.37 | $11.46 | 46200 |
| 2025-12-22 | 11.30 | $11.34 | 86117 |
| 2025-12-19 | 11.25 | $11.24 | 177700 |
| 2025-12-18 | 11.20 | $11.29 | 35900 |
| 2025-12-17 | 11.13 | $11.27 | 35000 |
| 2025-12-16 | 11.04 | $11.40 | 65137 |
| 2025-12-15 | 10.92 | $11.46 | 43900 |
| 2025-12-12 | 10.76 | $11.46 | 135200 |
| 2025-12-11 | 10.58 | $11.63 | 230400 |
| 2025-12-10 | 10.33 | $10.99 | 124928 |
| 2025-12-09 | 10.17 | $10.54 | 86800 |
| 2025-12-08 | 10.08 | $10.36 | 39000 |
| 2025-12-05 | 10.01 | $10.29 | 48400 |
| 2025-12-04 | 9.95 | $10.24 | 43400 |
| 2025-12-03 | 9.88 | $10.12 | 70629 |
| 2025-12-02 | 9.84 | $10.32 | 97200 |
| 2025-12-01 | 9.74 | $10.21 | 135900 |
| 2025-11-28 | 9.65 | $9.96 | 52000 |
| 2025-11-26 | 9.60 | $9.67 | 200400 |
| 2025-11-25 | 9.60 | $9.52 | 161100 |
| 2025-11-24 | 9.64 | $9.66 | 154640 |
| 2025-11-21 | 9.65 | $9.68 | 180000 |
| 2025-11-20 | 9.67 | $9.33 | 130500 |
| 2025-11-19 | 9.76 | $9.64 | 43400 |
| 2025-11-18 | 9.80 | $9.61 | 109115 |
| 2025-11-17 | 9.85 | $9.66 | 63100 |
| 2025-11-14 | 9.90 | $9.80 | 49200 |
| 2025-11-13 | 9.93 | $9.58 | 287300 |
| 2025-11-12 | 10.01 | $9.72 | 61100 |
| 2025-11-11 | 10.08 | $9.84 | 62840 |
| 2025-11-10 | 10.13 | $9.87 | 110108 |
| 2025-11-07 | 10.19 | $9.97 | 71200 |
| 2025-11-06 | 10.23 | $9.90 | 177700 |
| 2025-11-05 | 10.29 | $10.38 | 37100 |
| 2025-11-04 | 10.26 | $10.13 | 97321 |
| 2025-11-03 | 10.28 | $10.38 | 104205 |
| 2025-10-31 | 10.25 | $10.30 | 73700 |
| 2025-10-30 | 10.23 | $10.30 | 38400 |
| 2025-10-29 | 10.20 | $10.71 | 48100 |
| 2025-10-28 | 10.09 | $10.62 | 64449 |
| 2025-10-27 | 9.97 | $10.40 | 110621 |
| 2025-10-24 | 9.88 | $10.13 | 68735 |
| 2025-10-23 | 9.84 | $10.20 | 55848 |
| 2025-10-22 | 9.78 | $9.95 | 59800 |
| 2025-10-21 | 9.75 | $9.88 | 84911 |
| 2025-10-20 | 9.75 | $10.21 | 63400 |
| 2025-10-17 | 9.67 | $10.15 | 115600 |
| 2025-10-16 | 9.59 | $9.88 | 113000 |
| 2025-10-15 | 9.55 | $9.77 | 80100 |
| 2025-10-14 | 9.54 | $9.66 | 88200 |
| 2025-10-13 | 9.55 | $9.43 | 118000 |
| 2025-10-10 | 9.61 | $9.26 | 75426 |
| 2025-10-09 | 9.72 | $9.25 | 248242 |
| 2025-10-08 | 9.85 | $9.67 | 85500 |
| 2025-10-07 | 9.91 | $9.79 | 85900 |
| 2025-10-06 | 9.96 | $9.87 | 100701 |
| 2025-10-03 | 10.00 | $9.93 | 68349 |
| 2025-10-02 | 10.04 | $9.83 | 58300 |
| 2025-10-01 | 10.10 | $9.93 | 71100 |
| 2025-09-30 | 10.15 | $9.76 | 109700 |
| 2025-09-29 | 10.25 | $9.93 | 72700 |
| 2025-09-26 | 10.33 | $10.00 | 68900 |
| 2025-09-25 | 10.41 | $10.04 | 110333 |
| 2025-09-24 | 10.49 | $10.29 | 51834 |
| 2025-09-23 | 10.53 | $10.36 | 98900 |
| 2025-09-22 | 10.57 | $10.21 | 88819 |
| 2025-09-19 | 10.64 | $10.16 | 117821 |
| 2025-09-18 | 10.73 | $10.87 | 112009 |
| 2025-09-17 | 10.69 | $11.03 | 88600 |
| 2025-09-16 | 10.61 | $11.10 | 248100 |
| 2025-09-15 | 10.50 | $10.60 | 86530 |
| 2025-09-12 | 10.47 | $10.46 | 74723 |
| 2025-09-11 | 10.48 | $10.43 | 58637 |
| 2025-09-10 | 10.48 | $10.26 | 58240 |
| 2025-09-09 | 10.53 | $10.27 | 66044 |
| 2025-09-08 | 10.58 | $10.57 | 49900 |
| 2025-09-05 | 10.58 | $10.54 | 93600 |
| 2025-09-04 | 10.58 | $10.49 | 124207 |
| 2025-09-03 | 10.59 | $10.30 | 92000 |
| 2025-09-02 | 10.64 | $10.44 | 61849 |
| 2025-08-29 | 10.67 | $10.25 | 84300 |
| 2025-08-28 | 10.74 | $10.38 | 94300 |
| 2025-08-27 | 10.80 | $10.52 | 66721 |
| 2025-08-26 | 10.83 | $10.53 | 65319 |
| 2025-08-25 | 10.87 | $10.44 | 89121 |
| 2025-08-22 | 10.93 | $10.79 | 52317 |
| 2025-08-21 | 10.92 | $10.70 | 50200 |
| 2025-08-20 | 10.94 | $10.59 | 64900 |
| 2025-08-19 | 10.97 | $10.70 | 54700 |
| 2025-08-18 | 10.99 | $10.59 | 1.3M |
| 2025-08-15 | 11.02 | $11.01 | 61251 |
| 2025-08-14 | 10.98 | $11.07 | 81801 |
| 2025-08-13 | 10.91 | $11.47 | 82539 |
| 2025-08-12 | 10.74 | $11.43 | 481687 |
| 2025-08-11 | 10.56 | $10.78 | 110018 |
| 2025-08-08 | 10.48 | $10.87 | 67825 |
| 2025-08-07 | 10.36 | $10.71 | 103600 |
| 2025-08-06 | 10.26 | $10.21 | 105700 |
| 2025-08-05 | 10.25 | $10.11 | 157017 |
| 2025-08-04 | 10.25 | $9.96 | 52234 |
| 2025-08-01 | 10.28 | $9.83 | 89433 |
| 2025-07-31 | 10.35 | $9.88 | 87800 |
| 2025-07-30 | 10.42 | $10.12 | 56900 |
| 2025-07-29 | 10.44 | $10.19 | 92829 |
| 2025-07-28 | 10.45 | $10.45 | 131800 |
| 2025-07-25 | 10.40 | $10.82 | 77200 |
| 2025-07-24 | 10.27 | $10.66 | 372830 |
| 2025-07-23 | 10.15 | $10.64 | 378127 |
| 2025-07-22 | 10.01 | $10.19 | 78508 |
| 2025-07-21 | 9.94 | $10.10 | 233900 |
| 2025-07-18 | 9.88 | $10.05 | 81500 |
| 2025-07-17 | 9.81 | $10.00 | 106403 |
| 2025-07-16 | 9.75 | $10.04 | 91100 |
| 2025-07-15 | 9.67 | $9.75 | 41500 |
| 2025-07-14 | 9.63 | $9.69 | 58700 |
| 2025-07-11 | 9.60 | $9.74 | 61208 |
| 2025-07-10 | 9.55 | $9.73 | 33832 |
| 2025-07-09 | 9.49 | $9.75 | 71906 |
| 2025-07-08 | 9.42 | $9.71 | 45100 |
| 2025-07-07 | 9.35 | $9.38 | 90813 |
| 2025-07-03 | 9.34 | $9.34 | 67100 |
| 2025-07-02 | 9.33 | $9.51 | 92800 |
| 2025-07-01 | 9.28 | $9.16 | 73716 |
| 2025-06-30 | 9.30 | $9.23 | 62000 |
| 2025-06-27 | 9.31 | $9.47 | 121014 |
| 2025-06-26 | 9.26 | $9.15 | 35200 |
| 2025-06-25 | 9.28 | $9.05 | 55412 |
| 2025-06-24 | 9.32 | $9.09 | 71000 |
| 2025-06-23 | 9.36 | $9.25 | 91302 |
| 2025-06-20 | 9.37 | $9.03 | 72542 |
| 2025-06-18 | 9.43 | $9.27 | 75642 |
| 2025-06-17 | 9.44 | $9.22 | 55600 |
| 2025-06-16 | 9.47 | $9.48 | 187200 |
| 2025-06-13 | 9.44 | $9.69 | 529500 |
| 2025-06-12 | 9.37 | $9.38 | 79000 |
| 2025-06-11 | 9.35 | $9.30 | 75344 |
| 2025-06-10 | 9.34 | $9.24 | 67106 |
| 2025-06-09 | 9.34 | $9.42 | 74600 |
| 2025-06-06 | 9.30 | $9.37 | 104939 |
| 2025-06-05 | 9.27 | $9.11 | 78400 |
| 2025-06-04 | 9.28 | $9.11 | 26535 |
| 2025-06-03 | 9.30 | $8.94 | 159200 |
| 2025-06-02 | 9.35 | $9.25 | 97700 |
| 2025-05-30 | 9.34 | $8.99 | 129741 |
| 2025-05-29 | 9.39 | $8.98 | 90200 |
| 2025-05-28 | 9.44 | $8.91 | 105734 |
| 2025-05-27 | 9.52 | $9.16 | 71400 |
| 2025-05-23 | 9.55 | $9.51 | 64723 |
| 2025-05-22 | 9.52 | $9.63 | 989400 |
| 2025-05-21 | 9.45 | $9.45 | 357317 |
| 2025-05-20 | 9.40 | $9.56 | 163900 |
| 2025-05-19 | 9.32 | $9.61 | 236328 |
| 2025-05-16 | 9.21 | $9.56 | 499236 |
| 2025-05-15 | 9.10 | $9.57 | 171800 |
| 2025-05-14 | 8.97 | $9.53 | 288336 |
| 2025-05-13 | 8.82 | $9.15 | 191600 |
| 2025-05-12 | 8.72 | $9.37 | 519600 |
| 2025-05-09 | 8.56 | $8.52 | 102503 |
| 2025-05-08 | 8.56 | $8.68 | 114300 |
| 2025-05-07 | 8.51 | $8.58 | 878000 |
| 2025-05-06 | 8.49 | $8.43 | 1.8M |
| 2025-05-05 | 8.49 | $8.86 | 138400 |
| 2025-05-02 | 8.40 | $8.93 | 133403 |
| 2025-05-01 | 8.27 | $8.72 | 117700 |
| 2025-04-30 | 8.18 | $8.51 | 68700 |
| 2025-04-29 | 8.11 | $8.46 | 211900 |
| 2025-04-28 | 8.04 | $8.30 | 137103 |
| 2025-04-25 | 7.99 | $8.35 | 133347 |
| 2025-04-24 | 7.93 | $8.24 | 68200 |
| 2025-04-23 | 7.88 | $8.39 | 149838 |
| 2025-04-22 | 7.80 | $7.92 | 293200 |
| 2025-04-21 | 7.79 | $8.08 | 278200 |
| 2025-04-17 | 7.76 | $8.10 | 109800 |
| 2025-04-16 | 7.72 | $8.10 | 219800 |
| 2025-04-15 | 7.67 | $8.06 | 134805 |
| 2025-04-14 | 7.63 | $7.95 | 390000 |
| 2025-04-11 | 7.60 | $7.43 | 951300 |
| 2025-04-10 | 7.68 | $7.32 | 291019 |
| 2025-04-09 | 7.80 | $7.49 | 934100 |
| 2025-04-08 | 7.91 | $7.16 | 278135 |
| 2025-04-07 | 8.10 | $7.14 | 357100 |
| 2025-04-04 | 8.33 | $7.00 | 360900 |
| 2025-04-03 | 8.63 | $7.88 | 226200 |
| 2025-04-02 | 8.79 | $8.57 | 82910 |
| 2025-04-01 | 8.84 | $8.65 | 60500 |
| 2025-03-31 | 8.87 | $8.68 | 51933 |
| 2025-03-28 | 8.89 | $8.82 | 58328 |
| 2025-03-27 | 8.90 | $8.71 | 153335 |
| 2025-03-26 | 8.92 | $8.90 | 143400 |
| 2025-03-25 | 8.91 | $8.73 | 207100 |
| 2025-03-24 | 8.94 | $8.65 | 113400 |
| 2025-03-21 | 8.98 | $8.40 | 94402 |
| 2025-03-20 | 9.08 | $8.31 | 139237 |
| 2025-03-19 | 9.21 | $9.35 | 305639 |
| 2025-03-18 | 9.15 | $9.19 | 101721 |
| 2025-03-17 | 9.11 | $8.97 | 199400 |
| 2025-03-14 | 9.10 | $8.71 | 111700 |
| 2025-03-13 | 9.15 | $8.77 | 87000 |
| 2025-03-12 | 9.19 | $8.99 | 111800 |
| 2025-03-11 | 9.18 | $9.22 | 134912 |
| 2025-03-10 | 9.13 | $9.56 | 445900 |
| 2025-03-07 | 8.99 | $9.11 | 135441 |
| 2025-03-06 | 8.93 | $8.86 | 113906 |
| 2025-03-05 | 8.90 | $8.82 | 198502 |
| 2025-03-04 | 8.88 | $8.90 | 148218 |
| 2025-03-03 | 8.84 | $8.76 | 112300 |
| 2025-02-28 | 8.81 | $8.68 | 201400 |
| 2025-02-27 | 8.80 | $8.75 | 86035 |
| 2025-02-26 | 8.76 | $8.97 | 169015 |
| 2025-02-25 | 8.67 | $9.22 | 359601 |
| 2025-02-24 | 8.52 | $8.90 | 209800 |
| 2025-02-21 | 8.40 | $8.58 | 185616 |
| 2025-02-20 | 8.33 | $8.72 | 255900 |
| 2025-02-19 | 8.22 | $8.66 | 281330 |
| 2025-02-18 | 8.11 | $8.50 | 170501 |
| 2025-02-14 | 8.00 | $8.46 | 193000 |
| 2025-02-13 | 7.89 | $8.18 | 170339 |
| 2025-02-12 | 7.82 | $8.40 | 193600 |
| 2025-02-11 | 7.69 | $8.53 | 506200 |
| 2025-02-10 | 7.51 | $7.98 | 121121 |
| 2025-02-07 | 7.42 | $7.76 | 120600 |
| 2025-02-06 | 7.37 | $7.93 | 237900 |
| 2025-02-05 | 7.26 | $7.86 | 942621 |
| 2025-02-04 | 7.16 | $7.51 | 282500 |
| 2025-02-03 | 7.12 | $7.18 | 155010 |
| 2025-01-31 | 7.14 | $7.31 | 88100 |
| 2025-01-30 | 7.14 | $7.29 | 624532 |
| 2025-01-29 | 7.14 | $7.11 | 744617 |
| 2025-01-28 | 7.19 | $7.14 | 134100 |
| 2025-01-27 | 7.23 | $7.32 | 140033 |
| 2025-01-24 | 7.25 | $7.20 | 164847 |
| 2025-01-23 | 7.30 | $7.20 | 209831 |
| 2025-01-22 | 7.36 | $7.17 | 202635 |
| 2025-01-21 | 7.44 | $7.28 | 167340 |
| 2025-01-17 | 7.50 | $7.08 | 330805 |
| 2025-01-16 | 7.62 | $7.28 | 96624 |
| 2025-01-15 | 7.72 | $7.36 | 143600 |
| 2025-01-14 | 7.83 | $7.30 | 293700 |
| 2025-01-13 | 7.96 | $7.26 | 397341 |
| 2025-01-10 | 8.12 | $7.48 | 353911 |
| 2025-01-08 | 8.26 | $8.02 | 91800 |
| 2025-01-07 | 8.31 | $8.05 | 91100 |
| 2025-01-06 | 8.36 | $8.43 | 49735 |
| 2025-01-03 | 8.34 | $8.47 | 116301 |
| 2025-01-02 | 8.31 | $8.52 | 85700 |
| 2024-12-31 | 8.26 | $8.21 | 97600 |
| 2024-12-30 | 8.27 | $8.24 | 118744 |
| 2024-12-27 | 8.27 | $8.37 | 91500 |
| 2024-12-26 | 8.25 | $8.31 | 89800 |
| 2024-12-24 | 8.23 | $8.26 | 34812 |
| 2024-12-23 | 8.23 | $8.25 | 163500 |
| 2024-12-20 | 8.22 | $7.95 | 145013 |
| 2024-12-19 | 8.28 | $7.94 | 181846 |
| 2024-12-18 | 8.35 | $7.95 | 188905 |
| 2024-12-17 | 8.43 | $8.04 | 194500 |
| 2024-12-16 | 8.50 | $8.28 | 94728 |
| 2024-12-13 | 8.53 | $8.42 | 56700 |
| 2024-12-12 | 8.53 | $8.15 | 88000 |
| 2024-12-11 | 8.59 | $8.35 | 73044 |
| 2024-12-10 | 8.62 | $8.45 | 80114 |
| 2024-12-09 | 8.63 | $8.46 | 76400 |
| 2024-12-06 | 8.64 | $8.71 | 101400 |
| 2024-12-05 | 8.60 | $8.78 | 190800 |
| 2024-12-04 | 8.53 | $8.49 | 140800 |
| 2024-12-03 | 8.51 | $8.85 | 415015 |
| 2024-12-02 | 8.41 | $8.63 | 187547 |
| 2024-11-29 | 8.34 | $8.47 | 257710 |
| 2024-11-27 | 8.29 | $8.08 | 85318 |
| 2024-11-26 | 8.32 | $8.00 | 145900 |
| 2024-11-25 | 8.36 | $8.13 | 156742 |
| 2024-11-22 | 8.38 | $8.36 | 181200 |
| 2024-11-21 | 8.36 | $8.36 | 240706 |
| 2024-11-20 | 8.33 | $8.67 | 220447 |
| 2024-11-19 | 8.23 | $8.60 | 257000 |
| 2024-11-18 | 8.13 | $8.48 | 297700 |
| 2024-11-15 | 8.04 | $8.30 | 127900 |
| 2024-11-14 | 7.97 | $8.23 | 226900 |
| 2024-11-13 | 7.90 | $7.86 | 162325 |
| 2024-11-12 | 7.90 | $7.67 | 172700 |
| 2024-11-11 | 7.93 | $7.78 | 150300 |
| 2024-11-08 | 7.95 | $7.99 | 292946 |
| 2024-11-07 | 7.93 | $8.17 | 322930 |
| 2024-11-06 | 7.86 | $7.71 | 433546 |
| 2024-11-05 | 7.88 | $8.38 | 248301 |
| 2024-11-04 | 7.76 | $8.34 | 330920 |
| 2024-11-01 | 7.63 | $8.10 | 333606 |
| 2024-10-31 | 7.53 | $7.82 | 279700 |
| 2024-10-30 | 7.47 | $7.40 | 224510 |
| 2024-10-29 | 7.50 | $7.38 | 127400 |
| 2024-10-28 | 7.53 | $7.54 | 113841 |
| 2024-10-25 | 7.53 | $7.62 | 67544 |
| 2024-10-24 | 7.51 | $7.63 | 91333 |
| 2024-10-23 | 7.49 | $7.42 | 154326 |
| 2024-10-22 | 7.51 | $7.57 | 352133 |
| 2024-10-21 | 7.51 | $7.86 | 527800 |
| 2024-10-18 | 7.44 | $7.61 | 136500 |
| 2024-10-17 | 7.42 | $7.34 | 146936 |
| 2024-10-16 | 7.44 | $7.46 | 65228 |
| 2024-10-15 | 7.45 | $7.36 | 105400 |
| 2024-10-14 | 7.48 | $7.58 | 80323 |
| 2024-10-11 | 7.48 | $7.36 | 90900 |
| 2024-10-10 | 7.51 | $7.20 | 87617 |
| 2024-10-09 | 7.59 | $7.24 | 247800 |
| 2024-10-08 | 7.67 | $7.37 | 243600 |
| 2024-10-07 | 7.73 | $7.29 | 250900 |
| 2024-10-04 | 7.83 | $7.19 | 680500 |
| 2024-10-03 | 7.95 | $7.59 | 199000 |
| 2024-10-02 | 8.02 | $7.87 | 177732 |
| 2024-10-01 | 8.04 | $7.96 | 295210 |
| 2024-09-30 | 8.03 | $8.37 | 229800 |
| 2024-09-27 | 7.94 | $8.05 | 36519 |
| 2024-09-26 | 7.91 | $8.04 | 59525 |
| 2024-09-25 | 7.86 | $8.20 | 51716 |
| 2024-09-24 | 7.78 | $8.32 | 105700 |
| 2024-09-23 | 7.66 | $8.10 | 132500 |
| 2024-09-20 | 7.56 | $7.93 | 119600 |
| 2024-09-19 | 7.49 | $7.99 | 187200 |
| 2024-09-18 | 7.39 | $7.81 | 225324 |
| 2024-09-17 | 7.31 | $7.62 | 74700 |
| 2024-09-16 | 7.27 | $7.46 | 135421 |
| 2024-09-13 | 7.25 | $7.49 | 54846 |
| 2024-09-12 | 7.22 | $7.46 | 333341 |
| 2024-09-11 | 7.19 | $7.29 | 234000 |
| 2024-09-10 | 7.20 | $7.01 | 237016 |
| 2024-09-09 | 7.26 | $7.07 | 280928 |
| 2024-09-06 | 7.33 | $7.10 | 309004 |
| 2024-09-05 | 7.40 | $7.24 | 160226 |
| 2024-09-04 | 7.46 | $7.37 | 260547 |
| 2024-09-03 | 7.50 | $7.18 | 205413 |
| 2024-08-30 | 7.59 | $7.40 | 120900 |
| 2024-08-29 | 7.64 | $7.49 | 148713 |
| 2024-08-28 | 7.69 | $7.56 | 123149 |
| 2024-08-27 | 7.72 | $7.71 | 105900 |
| 2024-08-26 | 7.74 | $7.72 | 87046 |
| 2024-08-23 | 7.75 | $7.84 | 76300 |
| 2024-08-22 | 7.74 | $7.85 | 61105 |
| 2024-08-21 | 7.73 | $7.81 | 71017 |
| 2024-08-20 | 7.73 | $7.89 | 90043 |
| 2024-08-19 | 7.70 | $8.00 | 140811 |
| 2024-08-16 | 7.66 | $7.70 | 115000 |
| 2024-08-15 | 7.67 | $7.75 | 244500 |
| 2024-08-14 | 7.67 | $7.75 | 80832 |
| 2024-08-13 | 7.67 | $7.78 | 286506 |
| 2024-08-12 | 7.67 | $7.81 | 195122 |
| 2024-08-09 | 7.66 | $7.67 | 92100 |
| 2024-08-08 | 7.68 | $7.61 | 214416 |
| 2024-08-07 | 7.72 | $7.45 | 197000 |
| 2024-08-06 | 7.80 | $7.73 | 472032 |
| 2024-08-05 | 7.83 | $7.87 | 123500 |
| 2024-08-02 | 7.84 | $7.87 | 145326 |
| 2024-08-01 | 7.86 | $8.01 | 98300 |
| 2024-07-31 | 7.85 | $8.23 | 144748 |
| 2024-07-30 | 7.79 | $7.92 | 104036 |
| 2024-07-29 | 7.78 | $7.96 | 98200 |
| 2024-07-26 | 7.77 | $7.58 | 118000 |
| 2024-07-25 | 7.84 | $7.72 | 174700 |
| 2024-07-24 | 7.90 | $7.75 | 128607 |
| 2024-07-23 | 7.95 | $7.73 | 202200 |
| 2024-07-22 | 8.02 | $7.79 | 206733 |
| 2024-07-19 | 8.09 | $7.66 | 142200 |
| 2024-07-18 | 8.20 | $7.98 | 133609 |
| 2024-07-17 | 8.26 | $8.01 | 231500 |
| 2024-07-16 | 8.33 | $8.04 | 248800 |
| 2024-07-15 | 8.40 | $7.87 | 166100 |
| 2024-07-12 | 8.52 | $7.84 | 564310 |
| 2024-07-11 | 8.66 | $8.10 | 503800 |
| 2024-07-10 | 8.77 | $8.56 | 108601 |
| 2024-07-09 | 8.80 | $8.49 | 206500 |
| 2024-07-08 | 8.85 | $8.43 | 157172 |
| 2024-07-05 | 8.92 | $8.91 | 162000 |
| 2024-07-03 | 8.90 | $9.46 | 376500 |
| 2024-07-02 | 8.75 | $9.07 | 367907 |
| 2024-07-01 | 8.67 | $9.21 | 549700 |
| 2024-06-28 | 8.54 | $8.62 | 79300 |
| 2024-06-27 | 8.51 | $8.64 | 79300 |
| 2024-06-26 | 8.48 | $8.53 | 128800 |
| 2024-06-25 | 8.46 | $8.34 | 107400 |
| 2024-06-24 | 8.48 | $8.32 | 157526 |
| 2024-06-21 | 8.51 | $8.14 | 191700 |
| 2024-06-20 | 8.58 | $8.37 | 89401 |
| 2024-06-18 | 8.61 | $8.40 | 150100 |
| 2024-06-17 | 8.64 | $8.35 | 124900 |
| 2024-06-14 | 8.68 | $8.14 | 85013 |
| 2024-06-13 | 8.78 | $8.18 | 108210 |
| 2024-06-12 | 8.87 | $8.32 | 172500 |
| 2024-06-11 | 8.96 | $8.21 | 245727 |
| 2024-06-10 | 9.08 | $8.86 | 121223 |
| 2024-06-07 | 9.07 | $8.75 | 81803 |
| 2024-06-06 | 9.09 | $8.71 | 90200 |
| 2024-06-05 | 9.12 | $8.83 | 175400 |
| 2024-06-04 | 9.12 | $8.72 | 369000 |
| 2024-06-03 | 9.14 | $9.33 | 486605 |
| 2024-05-31 | 9.04 | $9.00 | 215419 |
| 2024-05-30 | 8.98 | $9.04 | 130500 |
| 2024-05-29 | 8.91 | $8.95 | 274345 |
| 2024-05-28 | 8.83 | $9.18 | 254500 |
| 2024-05-24 | 8.70 | $8.98 | 265800 |
| 2024-05-23 | 8.58 | $8.54 | 167322 |
| 2024-05-22 | 8.53 | $8.41 | 191900 |
| 2024-05-21 | 8.50 | $8.57 | 77700 |
| 2024-05-20 | 8.43 | $8.50 | 91200 |
| 2024-05-17 | 8.35 | $8.56 | 188438 |
| 2024-05-16 | 8.26 | $8.70 | 208249 |
| 2024-05-15 | 8.11 | $8.39 | 230723 |
| 2024-05-14 | 8.00 | $8.47 | 148824 |
| 2024-05-13 | 7.85 | $8.37 | 199100 |
| 2024-05-10 | 7.71 | $8.28 | 301211 |
| 2024-05-09 | 7.55 | $7.99 | 354018 |
| 2024-05-08 | 7.43 | $7.76 | 163200 |
| 2024-05-07 | 7.33 | $7.62 | 236600 |
| 2024-05-06 | 7.25 | $7.36 | 122300 |
| 2024-05-03 | 7.22 | $7.20 | 96700 |
| 2024-05-02 | 7.20 | $7.24 | 181546 |
| 2024-05-01 | 7.18 | $7.52 | 85008 |
| 2024-04-30 | 7.09 | $7.50 | 176000 |
| 2024-04-29 | 7.00 | $7.44 | 291100 |
| 2024-04-26 | 6.90 | $7.34 | 345434 |
| 2024-04-25 | 6.80 | $6.95 | 127800 |
| 2024-04-24 | 6.77 | $7.03 | 167200 |
| 2024-04-23 | 6.72 | $6.98 | 173200 |
| 2024-04-22 | 6.67 | $6.86 | 107135 |
| 2024-04-19 | 6.64 | $6.77 | 115100 |
| 2024-04-18 | 6.63 | $6.62 | 162100 |
| 2024-04-17 | 6.64 | $6.79 | 171416 |
| 2024-04-16 | 6.63 | $6.70 | 180449 |
| 2024-04-15 | 6.63 | $6.80 | 134600 |
| 2024-04-12 | 6.61 | $6.80 | 105600 |
| 2024-04-11 | 6.58 | $6.93 | 249831 |
| 2024-04-10 | 6.53 | $6.61 | 228900 |
| 2024-04-09 | 6.54 | $6.78 | 312130 |
| 2024-04-08 | 6.51 | $6.85 | 179300 |
| 2024-04-05 | 6.46 | $6.94 | 358412 |
| 2024-04-04 | 6.40 | $6.85 | 366300 |
| 2024-04-03 | 6.34 | $6.72 | 296200 |
| 2024-04-02 | 6.30 | $6.46 | 344021 |
| 2024-04-01 | 6.31 | $6.44 | 473100 |
| 2024-03-28 | 6.33 | $6.49 | 340400 |
| 2024-03-27 | 6.35 | $6.50 | 360215 |
| 2024-03-26 | 6.36 | $6.41 | 577800 |
| 2024-03-25 | 6.41 | $6.57 | 332715 |
| 2024-03-22 | 6.42 | $6.58 | 179705 |
| 2024-03-21 | 6.45 | $6.63 | 215736 |
| 2024-03-20 | 6.47 | $6.62 | 209414 |
| 2024-03-19 | 6.49 | $6.39 | 343648 |
| 2024-03-18 | 6.57 | $6.46 | 523000 |
| 2024-03-15 | 6.66 | $6.58 | 416107 |
| 2024-03-14 | 6.73 | $6.95 | 402500 |
| 2024-03-13 | 6.74 | $7.01 | 283114 |
| 2024-03-12 | 6.74 | $7.12 | 300058 |
| 2024-03-11 | 6.73 | $6.94 | 271526 |
| 2024-03-08 | 6.75 | $6.90 | 204231 |
| 2024-03-07 | 6.79 | $6.91 | 580900 |
| 2024-03-06 | 6.83 | $6.85 | 232007 |
| 2024-03-05 | 6.90 | $6.73 | 342300 |
| 2024-03-04 | 7.01 | $6.95 | 347700 |
| 2024-03-01 | 7.09 | $6.97 | 325900 |
| 2024-02-29 | 7.19 | $7.04 | 638900 |
| 2024-02-28 | 7.29 | $7.25 | 1.1M |
| 2024-02-27 | 7.36 | $7.20 | 206004 |
| 2024-02-26 | 7.46 | $7.22 | 407844 |
| 2024-02-23 | 7.57 | $7.32 | 448207 |
| 2024-02-22 | 7.69 | $7.56 | 640749 |
| 2024-02-21 | 7.78 | $7.48 | 428400 |
| 2024-02-20 | 7.90 | $7.53 | 363900 |
| 2024-02-16 | 8.03 | $7.55 | 386306 |
| 2024-02-15 | 8.18 | $7.86 | 196500 |
| 2024-02-14 | 8.29 | $7.76 | 265100 |
| 2024-02-13 | 8.45 | $7.71 | 323300 |
| 2024-02-12 | 8.64 | $7.85 | 474604 |
| 2024-02-09 | 8.83 | $7.86 | 612020 |
| 2024-02-08 | 9.05 | $7.92 | 1.4M |
| 2024-02-07 | 9.30 | $9.32 | 406800 |
| 2024-02-06 | 9.29 | $9.22 | 197000 |
| 2024-02-05 | 9.30 | $8.99 | 257906 |
| 2024-02-02 | 9.36 | $8.85 | 561612 |
| 2024-02-01 | 9.46 | $9.00 | 783900 |
| 2024-01-31 | 9.55 | $9.18 | 245800 |
| 2024-01-30 | 9.60 | $9.18 | 257000 |
| 2024-01-29 | 9.67 | $9.08 | 503200 |
| 2024-01-26 | 9.76 | $9.24 | 551947 |
| 2024-01-25 | 9.84 | $9.54 | 216600 |
| 2024-01-24 | 9.86 | $9.46 | 391200 |
| 2024-01-23 | 9.90 | $9.67 | 799511 |
| 2024-01-22 | 9.90 | $9.55 | 290014 |
| 2024-01-19 | 9.93 | $9.48 | 315800 |
| 2024-01-18 | 9.97 | $9.87 | 205137 |
| 2024-01-17 | 9.93 | $9.96 | 320512 |
| 2024-01-16 | 9.86 | $9.68 | 203600 |
| 2024-01-12 | 9.84 | $9.57 | 300426 |
| 2024-01-11 | 9.83 | $9.64 | 596200 |
| 2024-01-10 | 9.81 | $9.54 | 222300 |
| 2024-01-09 | 9.80 | $9.65 | 304400 |
| 2024-01-08 | 9.76 | $9.72 | 729543 |
| 2024-01-05 | 9.69 | $10.21 | 357446 |
| 2024-01-04 | 9.51 | $10.33 | 1.4M |
| 2024-01-03 | 9.27 | $9.94 | 498400 |
| 2024-01-02 | 9.08 | $9.56 | 583427 |
| 2023-12-29 | 8.92 | $8.92 | 132012 |
| 2023-12-28 | 8.88 | $8.85 | 837700 |
| 2023-12-27 | 8.84 | $9.04 | 321846 |
| 2023-12-26 | 8.75 | $9.12 | 995000 |
| 2023-12-22 | 8.63 | $9.41 | 250428 |
| 2023-12-21 | 8.43 | $9.17 | 254700 |
| 2023-12-20 | 8.25 | $8.81 | 168800 |
| 2023-12-19 | 8.11 | $8.63 | 372008 |
| 2023-12-18 | 7.98 | $8.90 | 469421 |
| 2023-12-15 | 7.77 | $8.58 | 218400 |
| 2023-12-14 | 7.60 | $8.01 | 280600 |
| 2023-12-13 | 7.53 | $7.65 | 165400 |
| 2023-12-12 | 7.51 | $7.43 | 220231 |
| 2023-12-11 | 7.55 | $7.54 | 280040 |
| 2023-12-08 | 7.56 | $7.55 | 135510 |
| 2023-12-07 | 7.58 | $7.50 | 182900 |
| 2023-12-06 | 7.61 | $7.56 | 241400 |
| 2023-12-05 | 7.63 | $7.68 | 312600 |
| 2023-12-04 | 7.63 | $7.92 | 125300 |
| 2023-12-01 | 7.59 | $7.95 | 132400 |
| 2023-11-30 | 7.52 | $7.83 | 280310 |
| 2023-11-29 | 7.48 | $7.92 | 146600 |
| 2023-11-28 | 7.41 | $7.81 | 246900 |
| 2023-11-27 | 7.36 | $7.85 | 153100 |
| 2023-11-24 | 7.28 | $7.70 | 53400 |
| 2023-11-22 | 7.23 | $7.41 | 96933 |
| 2023-11-21 | 7.24 | $7.34 | 177800 |
| 2023-11-20 | 7.26 | $7.62 | 241800 |
| 2023-11-17 | 7.23 | $7.50 | 313307 |
| 2023-11-16 | 7.23 | $7.42 | 138400 |
| 2023-11-15 | 7.24 | $7.54 | 189808 |
| 2023-11-14 | 7.23 | $7.47 | 481600 |
| 2023-11-13 | 7.24 | $7.09 | 245911 |
| 2023-11-10 | 7.33 | $7.12 | 216600 |
| 2023-11-09 | 7.43 | $7.20 | 251411 |
| 2023-11-08 | 7.54 | $7.10 | 413100 |
| 2023-11-07 | 7.68 | $6.99 | 360716 |
| 2023-11-06 | 7.88 | $7.15 | 465100 |
| 2023-11-03 | 8.07 | $7.29 | 800749 |
| 2023-11-02 | 8.27 | $8.62 | 145940 |
| 2023-11-01 | 8.22 | $8.38 | 96643 |
| 2023-10-31 | 8.22 | $8.28 | 390133 |
| 2023-10-30 | 8.23 | $8.22 | 113731 |
| 2023-10-27 | 8.27 | $8.33 | 76500 |
| 2023-10-26 | 8.28 | $8.27 | 139600 |
| 2023-10-25 | 8.32 | $8.11 | 191700 |
| 2023-10-24 | 8.40 | $8.33 | 223714 |
| 2023-10-23 | 8.44 | $8.28 | 183000 |
| 2023-10-20 | 8.50 | $8.04 | 214832 |
| 2023-10-19 | 8.63 | $8.12 | 207500 |
| 2023-10-18 | 8.75 | $8.35 | 146900 |
| 2023-10-17 | 8.85 | $8.60 | 129400 |
| 2023-10-16 | 8.92 | $8.72 | 271422 |
| 2023-10-13 | 8.97 | $8.96 | 58800 |
| 2023-10-12 | 8.98 | $8.81 | 101234 |
| 2023-10-11 | 9.02 | $8.90 | 123100 |
| 2023-10-10 | 9.05 | $9.15 | 174800 |
| 2023-10-09 | 9.04 | $9.40 | 85500 |
| 2023-10-06 | 8.97 | $9.41 | 77846 |
| 2023-10-05 | 8.88 | $9.17 | 74800 |
| 2023-10-04 | 8.83 | $8.99 | 101900 |
| 2023-10-03 | 8.82 | $8.96 | 120538 |
| 2023-10-02 | 8.81 | $8.94 | 91711 |
| 2023-09-29 | 8.80 | $8.96 | 70510 |
| 2023-09-28 | 8.79 | $8.91 | 113011 |
| 2023-09-27 | 8.78 | $8.77 | 75600 |
| 2023-09-26 | 8.81 | $8.75 | 61300 |
| 2023-09-25 | 8.85 | $8.74 | 125533 |
| 2023-09-22 | 8.89 | $8.93 | 66400 |
| 2023-09-21 | 8.91 | $9.12 | 63237 |
| 2023-09-20 | 8.89 | $9.07 | 75500 |
| 2023-09-19 | 8.88 | $9.03 | 93200 |
| 2023-09-18 | 8.87 | $8.85 | 97900 |
| 2023-09-15 | 8.90 | $8.91 | 84037 |
| 2023-09-14 | 8.93 | $8.99 | 61100 |
| 2023-09-13 | 8.95 | $8.91 | 92000 |
| 2023-09-12 | 8.99 | $8.83 | 88000 |
| 2023-09-11 | 9.05 | $8.96 | 105218 |
| 2023-09-08 | 9.09 | $8.78 | 72721 |
| 2023-09-07 | 9.18 | $8.82 | 96645 |
| 2023-09-06 | 9.28 | $9.10 | 73311 |
| 2023-09-05 | 9.34 | $8.93 | 104300 |
| 2023-09-01 | 9.45 | $9.15 | 52200 |
| 2023-08-31 | 9.52 | $9.06 | 160800 |
| 2023-08-30 | 9.63 | $9.61 | 51638 |
| 2023-08-29 | 9.63 | $9.61 | 53300 |
| 2023-08-28 | 9.64 | $9.39 | 64200 |
| 2023-08-25 | 9.70 | $9.40 | 64700 |
| 2023-08-24 | 9.76 | $9.39 | 120215 |
| 2023-08-23 | 9.84 | $9.78 | 46530 |
| 2023-08-22 | 9.84 | $9.91 | 106300 |
| 2023-08-21 | 9.82 | $9.94 | 168426 |
| 2023-08-18 | 9.79 | $9.72 | 86600 |
| 2023-08-17 | 9.80 | $9.61 | 59910 |
| 2023-08-16 | 9.83 | $9.75 | 137300 |
| 2023-08-15 | 9.84 | $9.71 | 98714 |
| 2023-08-14 | 9.85 | $9.70 | 51733 |
| 2023-08-11 | 9.88 | $9.66 | 68700 |
| 2023-08-10 | 9.91 | $9.73 | 51011 |
| 2023-08-09 | 9.93 | $9.66 | 63905 |
| 2023-08-08 | 9.98 | $9.60 | 769519 |
| 2023-08-07 | 10.04 | $9.57 | 85600 |
| 2023-08-04 | 10.11 | $9.40 | 105000 |
| 2023-08-03 | 10.23 | $9.90 | 101925 |
| 2023-08-02 | 10.26 | $9.94 | 94938 |
| 2023-08-01 | 10.29 | $10.09 | 176927 |
| 2023-07-31 | 10.29 | $10.23 | 56000 |
| 2023-07-28 | 10.26 | $10.12 | 88313 |
| 2023-07-27 | 10.24 | $10.07 | 68500 |
| 2023-07-26 | 10.23 | $10.08 | 45543 |
| 2023-07-25 | 10.21 | $10.01 | 70200 |
| 2023-07-24 | 10.20 | $10.05 | 116900 |
| 2023-07-21 | 10.17 | $10.17 | 174911 |
| 2023-07-20 | 10.12 | $10.54 | 112438 |
| 2023-07-19 | 9.97 | $10.48 | 90000 |
| 2023-07-18 | 9.82 | $10.41 | 116402 |
| 2023-07-17 | 9.65 | $10.20 | 126500 |
| 2023-07-14 | 9.49 | $10.14 | 71200 |
| 2023-07-13 | 9.32 | $9.98 | 105008 |
| 2023-07-12 | 9.16 | $9.55 | 73000 |
| 2023-07-11 | 9.06 | $9.50 | 114637 |
| 2023-07-10 | 8.95 | $9.18 | 71208 |
| 2023-07-07 | 8.90 | $9.14 | 93400 |
| 2023-07-06 | 8.84 | $8.98 | 56541 |
| 2023-07-05 | 8.80 | $9.06 | 91426 |
| 2023-07-03 | 8.75 | $9.04 | 64007 |
| 2023-06-30 | 8.69 | $8.75 | 114012 |
| 2023-06-29 | 8.68 | $8.63 | 165028 |
| 2023-06-28 | 8.69 | $8.77 | 111100 |
| 2023-06-27 | 8.68 | $8.76 | 170120 |
| 2023-06-26 | 8.67 | $8.67 | 199000 |
| 2023-06-23 | 8.68 | $8.56 | 163400 |
| 2023-06-22 | 8.71 | $8.53 | 136300 |
| 2023-06-21 | 8.75 | $8.50 | 142900 |
| 2023-06-20 | 8.80 | $8.60 | 89525 |
| 2023-06-16 | 8.85 | $8.86 | 118400 |
| 2023-06-15 | 8.84 | $9.23 | 143937 |
| 2023-06-14 | 8.76 | $9.08 | 152600 |
| 2023-06-13 | 8.69 | $9.16 | 149231 |
| 2023-06-12 | 8.60 | $8.78 | 118300 |
| 2023-06-09 | 8.57 | $8.82 | 179100 |
| 2023-06-08 | 8.53 | $9.11 | 241300 |
| 2023-06-07 | 8.43 | $8.61 | 132042 |
| 2023-06-06 | 8.41 | $8.61 | 178200 |
| 2023-06-05 | 8.39 | $8.72 | 140205 |
| 2023-06-02 | 8.35 | $8.79 | 261021 |
| 2023-06-01 | 8.28 | $8.58 | 234400 |
| 2023-05-31 | 8.25 | $8.35 | 272900 |
| 2023-05-30 | 8.27 | $8.48 | 308200 |
| 2023-05-26 | 8.27 | $8.37 | 215515 |
| 2023-05-25 | 8.29 | $8.06 | 227914 |
| 2023-05-24 | 8.38 | $8.17 | 195700 |
| 2023-05-23 | 8.46 | $8.42 | 218349 |
| 2023-05-22 | 8.51 | $8.52 | 187500 |
| 2023-05-19 | 8.54 | $8.67 | 184512 |
| 2023-05-18 | 8.55 | $8.64 | 125141 |
| 2023-05-17 | 8.57 | $8.65 | 119502 |
| 2023-05-16 | 8.60 | $8.71 | 187400 |
| 2023-05-15 | 8.61 | $8.90 | 170100 |
| 2023-05-12 | 8.60 | $8.77 | 139500 |
| 2023-05-11 | 8.60 | $8.73 | 172400 |
| 2023-05-10 | 8.63 | $8.65 | 196300 |
| 2023-05-09 | 8.67 | $8.74 | 181000 |
| 2023-05-08 | 8.70 | $8.88 | 203400 |
| 2023-05-05 | 8.71 | $8.81 | 167736 |
| 2023-05-04 | 8.74 | $8.69 | 193100 |
| 2023-05-03 | 8.81 | $8.80 | 279000 |
| 2023-05-02 | 8.86 | $8.89 | 246800 |
| 2023-05-01 | 8.91 | $9.06 | 169200 |
| 2023-04-28 | 8.93 | $8.99 | 147608 |
| 2023-04-27 | 8.97 | $8.98 | 275800 |
| 2023-04-26 | 9.02 | $8.87 | 205000 |
| 2023-04-25 | 9.10 | $9.00 | 292925 |
| 2023-04-24 | 9.18 | $9.36 | 192214 |
| 2023-04-21 | 9.19 | $9.42 | 124300 |
| 2023-04-20 | 9.20 | $9.57 | 138300 |
| 2023-04-19 | 9.18 | $9.57 | 178321 |
| 2023-04-18 | 9.16 | $9.97 | 724200 |
| 2023-04-17 | 9.05 | $10.10 | 387500 |
| 2023-04-14 | 8.90 | $9.76 | 534800 |
| 2023-04-13 | 8.81 | $9.43 | 475514 |
| 2023-04-12 | 8.77 | $9.03 | 459200 |
| 2023-04-11 | 8.82 | $8.81 | 474800 |
| 2023-04-10 | 8.92 | $8.42 | 304440 |
| 2023-04-06 | 9.13 | $8.43 | 181200 |
| 2023-04-05 | 9.38 | $8.38 | 357300 |
| 2023-04-04 | 9.68 | $8.66 | 280936 |
| 2023-04-03 | 9.98 | $8.67 | 499945 |
| 2023-03-31 | 10.32 | $9.02 | 291500 |
| 2023-03-30 | 10.65 | $8.81 | 392400 |
| 2023-03-29 | 11.07 | $8.64 | 932103 |
| 2023-03-28 | 11.61 | $11.62 | 586215 |
| 2023-03-27 | 11.60 | $11.35 | 411800 |
| 2023-03-24 | 11.64 | $11.43 | 222700 |
| 2023-03-23 | 11.67 | $11.50 | 279000 |
| 2023-03-22 | 11.70 | $11.86 | 222900 |
| 2023-03-21 | 11.65 | $11.82 | 165117 |
| 2023-03-20 | 11.60 | $11.58 | 207749 |
| 2023-03-17 | 11.60 | $11.51 | 145739 |
| 2023-03-16 | 11.61 | $11.32 | 204718 |
| 2023-03-15 | 11.65 | $11.48 | 161713 |
| 2023-03-14 | 11.68 | $11.71 | 201644 |
| 2023-03-13 | 11.65 | $11.21 | 147700 |
| 2023-03-10 | 11.73 | $11.27 | 201706 |
| 2023-03-09 | 11.80 | $11.37 | 206200 |
| 2023-03-08 | 11.87 | $11.57 | 188201 |
| 2023-03-07 | 11.90 | $11.69 | 305213 |
| 2023-03-06 | 11.91 | $12.13 | 327500 |
| 2023-03-03 | 11.83 | $12.21 | 182000 |
| 2023-03-02 | 11.71 | $12.21 | 266400 |
| 2023-03-01 | 11.58 | $12.15 | 203342 |
| 2023-02-28 | 11.43 | $11.68 | 244139 |
| 2023-02-27 | 11.36 | $11.67 | 183900 |
| 2023-02-24 | 11.28 | $11.34 | 150926 |
| 2023-02-23 | 11.26 | $11.40 | 203043 |
| 2023-02-22 | 11.21 | $11.15 | 164900 |
| 2023-02-21 | 11.22 | $11.37 | 183600 |
| 2023-02-17 | 11.18 | $11.24 | 230916 |
| 2023-02-16 | 11.15 | $11.16 | 138800 |
| 2023-02-15 | 11.15 | $10.98 | 148100 |
| 2023-02-14 | 11.17 | $11.13 | 129900 |
| 2023-02-13 | 11.17 | $10.93 | 108536 |
| 2023-02-10 | 11.21 | $10.98 | 127319 |
| 2023-02-09 | 11.25 | $11.31 | 175606 |
| 2023-02-08 | 11.22 | $11.11 | 323849 |
| 2023-02-07 | 11.23 | $11.30 | 214100 |
| 2023-02-06 | 11.20 | $11.29 | 68530 |
| 2023-02-03 | 11.16 | $11.51 | 83402 |
| 2023-02-02 | 11.07 | $11.77 | 255721 |
| 2023-02-01 | 10.92 | $11.34 | 108100 |
| 2023-01-31 | 10.83 | $10.84 | 59100 |
| 2023-01-30 | 10.82 | $10.77 | 91526 |
| 2023-01-27 | 10.84 | $10.57 | 123639 |
| 2023-01-26 | 10.90 | $10.59 | 95030 |
| 2023-01-25 | 10.96 | $10.50 | 170200 |
| 2023-01-24 | 11.05 | $11.10 | 82400 |
| 2023-01-23 | 11.03 | $11.18 | 368100 |
| 2023-01-20 | 10.99 | $10.90 | 83800 |
| 2023-01-19 | 11.00 | $10.74 | 69900 |
| 2023-01-18 | 11.05 | $11.01 | 101125 |
| 2023-01-17 | 11.04 | $11.07 | 113439 |
| 2023-01-13 | 11.03 | $10.71 | 92136 |
| 2023-01-12 | 11.08 | $10.66 | 71400 |
| 2023-01-11 | 11.16 | $10.68 | 266500 |
| 2023-01-10 | 11.24 | $10.94 | 91224 |
| 2023-01-09 | 11.27 | $11.15 | 181639 |
| 2023-01-06 | 11.27 | $11.22 | 159411 |
| 2023-01-05 | 11.25 | $11.21 | 143216 |
| 2023-01-04 | 11.23 | $11.21 | 239925 |
| 2023-01-03 | 11.21 | $11.27 | 271400 |
| 2022-12-30 | 11.16 | $11.22 | 104900 |
| 2022-12-29 | 11.12 | $11.37 | 175000 |
| 2022-12-28 | 11.04 | $11.28 | 91009 |
| 2022-12-27 | 10.96 | $11.51 | 257300 |
| 2022-12-23 | 10.82 | $11.36 | 128621 |
| 2022-12-22 | 10.68 | $11.00 | 116400 |
| 2022-12-21 | 10.61 | $11.01 | 203500 |
| 2022-12-20 | 10.51 | $10.55 | 174726 |
| 2022-12-19 | 10.50 | $10.50 | 138720 |
| 2022-12-16 | 10.50 | $10.49 | 212704 |
| 2022-12-15 | 10.50 | $10.31 | 192100 |
| 2022-12-14 | 10.53 | $10.52 | 79500 |
| 2022-12-13 | 10.53 | $10.54 | 161800 |
| 2022-12-12 | 10.52 | $10.33 | 88228 |
| 2022-12-09 | 10.55 | $10.50 | 84000 |
| 2022-12-08 | 10.56 | $10.21 | 93800 |
| 2022-12-07 | 10.62 | $10.39 | 161015 |
| 2022-12-06 | 10.66 | $10.40 | 175700 |
| 2022-12-05 | 10.70 | $10.66 | 151249 |
| 2022-12-02 | 10.69 | $10.68 | 100516 |
| 2022-12-01 | 10.67 | $10.83 | 76800 |
| 2022-11-30 | 10.62 | $10.88 | 212600 |
| 2022-11-29 | 10.55 | $10.50 | 96400 |
| 2022-11-28 | 10.54 | $10.60 | 258900 |
| 2022-11-25 | 10.52 | $10.81 | 41827 |
| 2022-11-23 | 10.44 | $10.52 | 80117 |
| 2022-11-22 | 10.41 | $10.33 | 157200 |
| 2022-11-21 | 10.42 | $10.29 | 145115 |
| 2022-11-18 | 10.44 | $10.43 | 284409 |
| 2022-11-17 | 10.43 | $10.45 | 131700 |
| 2022-11-16 | 10.41 | $10.33 | 115900 |
| 2022-11-15 | 10.42 | $10.58 | 200300 |
| 2022-11-14 | 10.37 | $10.61 | 87831 |
| 2022-11-11 | 10.31 | $10.74 | 94600 |
| 2022-11-10 | 10.22 | $10.51 | 223242 |
| 2022-11-09 | 10.15 | $10.11 | 110514 |
| 2022-11-08 | 10.16 | $10.55 | 315838 |
| 2022-11-07 | 10.08 | $10.29 | 194622 |
| 2022-11-04 | 10.04 | $9.77 | 214709 |
| 2022-11-03 | 10.10 | $9.36 | 342036 |
| 2022-11-02 | 10.26 | $9.85 | 1.2M |
| 2022-11-01 | 10.34 | $10.63 | 292900 |
| 2022-10-31 | 10.27 | $10.47 | 139431 |
| 2022-10-28 | 10.22 | $10.28 | 133244 |
| 2022-10-27 | 10.20 | $10.45 | 243214 |
| 2022-10-26 | 10.15 | $10.80 | 148625 |
| 2022-10-25 | 10.01 | $10.76 | 265415 |
| 2022-10-24 | 9.86 | $10.55 | 164031 |
| 2022-10-21 | 9.73 | $10.54 | 259723 |
| 2022-10-20 | 9.58 | $10.20 | 203900 |
| 2022-10-19 | 9.48 | $9.96 | 250517 |
| 2022-10-18 | 9.42 | $10.48 | 303416 |
| 2022-10-17 | 9.24 | $10.04 | 320600 |
| 2022-10-14 | 9.13 | $9.81 | 257723 |
| 2022-10-13 | 9.05 | $9.79 | 407100 |
| 2022-10-12 | 8.97 | $9.46 | 130842 |
| 2022-10-11 | 8.94 | $9.19 | 399100 |
| 2022-10-10 | 8.97 | $9.48 | 170600 |
| 2022-10-07 | 8.96 | $9.16 | 279100 |
| 2022-10-06 | 9.01 | $9.44 | 190800 |
| 2022-10-05 | 9.01 | $9.57 | 130845 |
| 2022-10-04 | 9.00 | $9.97 | 456200 |
| 2022-10-03 | 8.90 | $9.46 | 154200 |
| 2022-09-30 | 8.90 | $9.08 | 275000 |
| 2022-09-29 | 8.98 | $8.77 | 388200 |
| 2022-09-28 | 9.15 | $9.22 | 160400 |
| 2022-09-27 | 9.26 | $9.14 | 481500 |
| 2022-09-26 | 9.41 | $8.99 | 425900 |
| 2022-09-23 | 9.62 | $9.03 | 435100 |
| 2022-09-22 | 9.87 | $9.50 | 230700 |
| 2022-09-21 | 10.06 | $9.71 | 207300 |
| 2022-09-20 | 10.24 | $9.86 | 302100 |
| 2022-09-19 | 10.42 | $10.10 | 182800 |
| 2022-09-16 | 10.59 | $9.91 | 482100 |
| 2022-09-15 | 10.83 | $10.43 | 232100 |
| 2022-09-14 | 11.00 | $10.81 | 89100 |
| 2022-09-13 | 11.12 | $10.82 | 251531 |
| 2022-09-12 | 11.27 | $11.32 | 305000 |
| 2022-09-09 | 11.34 | $11.00 | 199500 |
| 2022-09-08 | 11.49 | $10.83 | 305000 |
| 2022-09-07 | 11.70 | $11.05 | 323900 |
| 2022-09-06 | 11.91 | $10.81 | 489200 |
| 2022-09-02 | 12.20 | $11.39 | 247700 |
| 2022-09-01 | 12.42 | $11.61 | 135005 |
| 2022-08-31 | 12.63 | $12.00 | 305600 |
| 2022-08-30 | 12.79 | $12.13 | 111000 |
| 2022-08-29 | 12.96 | $12.29 | 344642 |
| 2022-08-26 | 13.11 | $12.22 | 147200 |
| 2022-08-25 | 13.31 | $12.78 | 147442 |
| 2022-08-24 | 13.42 | $12.65 | 394509 |
| 2022-08-23 | 13.58 | $12.60 | 237900 |
| 2022-08-22 | 13.77 | $12.78 | 257000 |
| 2022-08-19 | 13.95 | $13.27 | 105700 |
| 2022-08-18 | 14.06 | $13.33 | 137203 |
| 2022-08-17 | 14.17 | $13.56 | 101000 |
| 2022-08-16 | 14.25 | $13.90 | 106100 |
| 2022-08-15 | 14.26 | $13.66 | 103837 |
| 2022-08-12 | 14.32 | $13.88 | 172833 |
| 2022-08-11 | 14.35 | $14.59 | 142800 |
| 2022-08-10 | 14.22 | $14.64 | 121539 |
| 2022-08-09 | 14.06 | $14.23 | 100603 |
| 2022-08-08 | 13.96 | $14.16 | 157000 |
| 2022-08-05 | 13.85 | $14.33 | 153021 |
| 2022-08-04 | 13.69 | $15.15 | 129400 |
| 2022-08-03 | 13.32 | $14.57 | 454600 |
| 2022-08-02 | 13.02 | $13.80 | 158900 |
| 2022-08-01 | 12.82 | $13.60 | 135222 |
| 2022-07-29 | 12.64 | $13.62 | 131137 |
| 2022-07-28 | 12.42 | $13.38 | 136800 |
| 2022-07-27 | 12.22 | $12.80 | 109200 |
| 2022-07-26 | 12.11 | $12.53 | 306300 |
| 2022-07-25 | 12.04 | $12.57 | 281515 |
| 2022-07-22 | 11.95 | $12.42 | 240500 |
| 2022-07-21 | 11.88 | $12.63 | 73700 |
| 2022-07-20 | 11.76 | $12.64 | 317100 |
| 2022-07-19 | 11.61 | $12.66 | 200206 |
| 2022-07-18 | 11.44 | $12.46 | 241925 |
| 2022-07-15 | 11.29 | $11.87 | 143100 |
| 2022-07-14 | 11.24 | $11.52 | 129100 |
| 2022-07-13 | 11.27 | $11.50 | 135911 |
| 2022-07-12 | 11.30 | $11.42 | 274000 |
| 2022-07-11 | 11.36 | $11.59 | 147602 |
| 2022-07-08 | 11.40 | $12.04 | 129749 |
| 2022-07-07 | 11.35 | $11.75 | 197700 |
| 2022-07-06 | 11.36 | $10.98 | 426645 |
| 2022-07-05 | 11.55 | $11.13 | 277800 |
| 2022-07-01 | 11.73 | $11.71 | 131400 |
| 2022-06-30 | 11.83 | $11.66 | 139039 |
| 2022-06-29 | 11.96 | $12.01 | 136608 |
| 2022-06-28 | 12.03 | $11.92 | 263900 |
| 2022-06-27 | 12.15 | $12.32 | 177100 |
| 2022-06-24 | 12.20 | $12.12 | 869814 |
| 2022-06-23 | 12.31 | $11.53 | 1.0M |
| 2022-06-22 | 12.57 | $11.97 | 345300 |
| 2022-06-21 | 12.77 | $12.22 | 201605 |
| 2022-06-17 | 12.96 | $11.60 | 440343 |
| 2022-06-16 | 13.32 | $12.03 | 200700 |
| 2022-06-15 | 13.65 | $12.81 | 184500 |
| 2022-06-14 | 13.86 | $12.87 | 218000 |
| 2022-06-13 | 14.10 | $12.77 | 260400 |
| 2022-06-10 | 14.40 | $13.04 | 245947 |
| 2022-06-09 | 14.69 | $13.57 | 157400 |
| 2022-06-08 | 14.92 | $13.88 | 1.1M |
| 2022-06-07 | 15.11 | $15.24 | 122327 |
| 2022-06-06 | 15.05 | $15.44 | 112700 |
| 2022-06-03 | 14.94 | $15.37 | 143300 |
| 2022-06-02 | 14.82 | $15.51 | 153417 |
| 2022-06-01 | 14.65 | $14.88 | 147200 |
| 2022-05-31 | 14.59 | $14.61 | 199605 |
| 2022-05-27 | 14.57 | $15.15 | 179203 |
| 2022-05-26 | 14.43 | $14.83 | 109400 |
| 2022-05-25 | 14.34 | $14.65 | 100928 |
| 2022-05-24 | 14.28 | $14.51 | 194300 |
| 2022-05-23 | 14.23 | $14.78 | 169418 |
| 2022-05-20 | 14.11 | $14.67 | 122600 |
| 2022-05-19 | 14.01 | $13.87 | 101200 |
| 2022-05-18 | 14.05 | $14.15 | 88300 |
| 2022-05-17 | 14.04 | $14.70 | 261300 |
| 2022-05-16 | 13.92 | $13.94 | 122728 |
| 2022-05-13 | 13.94 | $13.99 | 150700 |
| 2022-05-12 | 13.95 | $13.67 | 134300 |
| 2022-05-11 | 14.04 | $13.48 | 166200 |
| 2022-05-10 | 14.17 | $14.20 | 314523 |
| 2022-05-09 | 14.18 | $13.86 | 119440 |
| 2022-05-06 | 14.26 | $14.89 | 225000 |
| 2022-05-05 | 14.14 | $15.11 | 163600 |
| 2022-05-04 | 13.95 | $15.24 | 106600 |
| 2022-05-03 | 13.71 | $14.37 | 166800 |
| 2022-05-02 | 13.62 | $14.28 | 282000 |
| 2022-04-29 | 13.53 | $14.45 | 171849 |
| 2022-04-28 | 13.39 | $14.28 | 167534 |
| 2022-04-27 | 13.27 | $13.93 | 171700 |
| 2022-04-26 | 13.21 | $13.31 | 241914 |
| 2022-04-25 | 13.27 | $13.24 | 236500 |
| 2022-04-22 | 13.37 | $13.68 | 209900 |
| 2022-04-21 | 13.38 | $14.13 | 98400 |
| 2022-04-20 | 13.32 | $14.37 | 180300 |
| 2022-04-19 | 13.19 | $13.95 | 282824 |
| 2022-04-18 | 13.14 | $13.28 | 141501 |
| 2022-04-14 | 13.23 | $13.35 | 103917 |
| 2022-04-13 | 13.32 | $13.44 | 267400 |
| 2022-04-12 | 13.42 | $12.79 | 267703 |
| 2022-04-11 | 13.67 | $12.85 | 191200 |
| 2022-04-08 | 13.96 | $13.19 | 141806 |
| 2022-04-07 | 14.23 | $13.11 | 175000 |
| 2022-04-06 | 14.56 | $13.23 | 243906 |
| 2022-04-05 | 14.92 | $13.64 | 348400 |
| 2022-04-04 | 15.27 | $14.42 | 261509 |
| 2022-04-01 | 15.50 | $15.21 | 88200 |
| 2022-03-31 | 15.61 | $15.01 | 211200 |
| 2022-03-30 | 15.77 | $15.30 | 122047 |
| 2022-03-29 | 15.91 | $15.30 | 151100 |
| 2022-03-28 | 16.07 | $15.78 | 112500 |
| 2022-03-25 | 16.15 | $15.19 | 149233 |
| 2022-03-24 | 16.38 | $15.85 | 76300 |
| 2022-03-23 | 16.50 | $16.58 | 66542 |
| 2022-03-22 | 16.49 | $16.93 | 122400 |
| 2022-03-21 | 16.40 | $17.18 | 278706 |
| 2022-03-18 | 16.25 | $17.07 | 118530 |
| 2022-03-17 | 16.09 | $17.06 | 190746 |
| 2022-03-16 | 15.92 | $16.60 | 152631 |
| 2022-03-15 | 15.81 | $17.30 | 193436 |
| 2022-03-14 | 15.54 | $16.95 | 189100 |
| 2022-03-11 | 15.31 | $15.76 | 156822 |
| 2022-03-10 | 15.30 | $15.27 | 213500 |
| 2022-03-09 | 15.38 | $15.35 | 185000 |
| 2022-03-08 | 15.47 | $14.33 | 378400 |
| 2022-03-07 | 15.80 | $14.56 | 581900 |
| 2022-03-04 | 16.13 | $15.54 | 375200 |
| 2022-03-03 | 16.31 | $16.22 | 211400 |
| 2022-03-02 | 16.38 | $16.12 | 223243 |
| 2022-03-01 | 16.48 | $15.35 | 335307 |
| 2022-02-28 | 16.76 | $15.87 | 266733 |
| 2022-02-25 | 16.99 | $16.43 | 196809 |
| 2022-02-24 | 17.13 | $16.05 | 457046 |
| 2022-02-23 | 17.37 | $16.58 | 155000 |
| 2022-02-22 | 17.54 | $17.16 | 221200 |
| 2022-02-18 | 17.62 | $17.47 | 150100 |
| 2022-02-17 | 17.65 | $17.77 | 197700 |
| 2022-02-16 | 17.61 | $17.83 | 192900 |
| 2022-02-15 | 17.56 | $17.67 | 91200 |
| 2022-02-14 | 17.53 | $17.23 | 165845 |
| 2022-02-11 | 17.59 | $17.57 | 105032 |
| 2022-02-10 | 17.58 | $17.76 | 200831 |
| 2022-02-09 | 17.54 | $17.87 | 394800 |
| 2022-02-08 | 17.46 | $16.73 | 206800 |
| 2022-02-07 | 17.61 | $17.01 | 145200 |
| 2022-02-04 | 17.73 | $17.06 | 223601 |
| 2022-02-03 | 17.85 | $17.90 | 100300 |
| 2022-02-02 | 17.82 | $18.07 | 136900 |
| 2022-02-01 | 17.74 | $17.78 | 114400 |
| 2022-01-31 | 17.72 | $18.02 | 164412 |
| 2022-01-28 | 17.63 | $17.44 | 80143 |
| 2022-01-27 | 17.65 | $17.48 | 126607 |
| 2022-01-26 | 17.67 | $17.24 | 242200 |
| 2022-01-25 | 17.74 | $16.95 | 283900 |
| 2022-01-24 | 17.88 | $16.95 | 246100 |
| 2022-01-21 | 18.04 | $17.15 | 288700 |
| 2022-01-20 | 18.19 | $17.33 | 239723 |
| 2022-01-19 | 18.31 | $16.94 | 272135 |
| 2022-01-18 | 18.54 | $17.47 | 290724 |
| 2022-01-14 | 18.68 | $18.33 | 214723 |
| 2022-01-13 | 18.67 | $19.01 | 161800 |
| 2022-01-12 | 18.50 | $18.72 | 259400 |
| 2022-01-11 | 18.36 | $17.90 | 699923 |
| 2022-01-10 | 18.37 | $17.65 | 769327 |
| 2022-01-07 | 18.42 | $18.40 | 69021 |
| 2022-01-06 | 18.32 | $17.97 | 70706 |
| 2022-01-05 | 18.30 | $18.39 | 128000 |
| 2022-01-04 | 18.17 | $18.44 | 146100 |
| 2022-01-03 | 18.01 | $18.34 | 296100 |
| 2021-12-31 | 17.84 | $17.92 | 44348 |
| 2021-12-30 | 17.72 | $17.85 | 160346 |
| 2021-12-29 | 17.60 | $18.12 | 112441 |
| 2021-12-28 | 17.39 | $17.85 | 109412 |
| 2021-12-27 | 17.20 | $17.82 | 150400 |
| 2021-12-23 | 16.99 | $17.40 | 156529 |
| 2021-12-22 | 16.82 | $17.23 | 143100 |
| 2021-12-21 | 16.66 | $17.05 | 173300 |
| 2021-12-20 | 16.51 | $17.01 | 130300 |
| 2021-12-17 | 16.34 | $16.50 | 93000 |
| 2021-12-16 | 16.24 | $16.81 | 227200 |
| 2021-12-15 | 16.07 | $16.52 | 111022 |
| 2021-12-14 | 15.92 | $15.96 | 120500 |
| 2021-12-13 | 15.86 | $16.22 | 93513 |
| 2021-12-10 | 15.74 | $16.18 | 114700 |
| 2021-12-09 | 15.61 | $16.30 | 88100 |
| 2021-12-08 | 15.43 | $16.20 | 71000 |
| 2021-12-07 | 15.23 | $15.62 | 144006 |
| 2021-12-06 | 15.13 | $15.18 | 73700 |
| 2021-12-03 | 15.10 | $15.30 | 83100 |
| 2021-12-02 | 15.05 | $15.20 | 189335 |
| 2021-12-01 | 15.00 | $15.05 | 120608 |
| 2021-11-30 | 14.98 | $15.07 | 276400 |
| 2021-11-29 | 14.95 | $15.00 | 146200 |
| 2021-11-26 | 14.92 | $14.54 | 99600 |
| 2021-11-24 | 14.99 | $14.47 | 76200 |
| 2021-11-23 | 15.09 | $14.46 | 672800 |
| 2021-11-22 | 15.20 | $14.74 | 145107 |
| 2021-11-19 | 15.27 | $15.07 | 101513 |
| 2021-11-18 | 15.28 | $14.85 | 122900 |
| 2021-11-17 | 15.34 | $15.04 | 116528 |
| 2021-11-16 | 15.37 | $14.94 | 199438 |
| 2021-11-15 | 15.41 | $15.17 | 381300 |
| 2021-11-12 | 15.42 | $15.49 | 72500 |
| 2021-11-11 | 15.35 | $15.43 | 253614 |
| 2021-11-10 | 15.28 | $15.05 | 124800 |
| 2021-11-09 | 15.29 | $15.70 | 107700 |
| 2021-11-08 | 15.15 | $15.33 | 136100 |
| 2021-11-05 | 15.06 | $15.15 | 148000 |
| 2021-11-04 | 15.00 | $15.63 | 139200 |
| 2021-11-03 | 14.82 | $16.22 | 167444 |
| 2021-11-02 | 14.49 | $15.52 | 126000 |
| 2021-11-01 | 14.26 | $15.06 | 113947 |
| 2021-10-29 | 14.08 | $14.50 | 141000 |
| 2021-10-28 | 13.99 | $14.51 | 105600 |
| 2021-10-27 | 13.88 | $14.51 | 64700 |
| 2021-10-26 | 13.76 | $14.58 | 97700 |
| 2021-10-25 | 13.60 | $14.48 | 85807 |
| 2021-10-22 | 13.44 | $14.13 | 105100 |
| 2021-10-21 | 13.33 | $13.84 | 91937 |
| 2021-10-20 | 13.27 | $13.73 | 116945 |
| 2021-10-19 | 13.22 | $13.70 | 122038 |
| 2021-10-18 | 13.18 | $13.13 | 131900 |
| 2021-10-15 | 13.24 | $12.91 | 299008 |
| 2021-10-14 | 13.37 | $12.97 | 167313 |
| 2021-10-13 | 13.51 | $13.63 | 81513 |
| 2021-10-12 | 13.54 | $13.50 | 136149 |
| 2021-10-11 | 13.60 | $13.28 | 123100 |
| 2021-10-08 | 13.72 | $13.55 | 116700 |
| 2021-10-07 | 13.80 | $13.56 | 90732 |
| 2021-10-06 | 13.90 | $13.31 | 104500 |
| 2021-10-05 | 14.06 | $13.37 | 396700 |
| 2021-10-04 | 14.25 | $12.80 | 257432 |
| 2021-10-01 | 14.58 | $13.55 | 179812 |
| 2021-09-30 | 14.81 | $13.54 | 428319 |
| 2021-09-29 | 15.08 | $14.36 | 123500 |
| 2021-09-28 | 15.22 | $14.52 | 254600 |
| 2021-09-27 | 15.35 | $14.78 | 381747 |
| 2021-09-24 | 15.44 | $15.22 | 286300 |
| 2021-09-23 | 15.45 | $15.62 | 95927 |
| 2021-09-22 | 15.38 | $15.23 | 201500 |
| 2021-09-21 | 15.37 | $15.04 | 124746 |
| 2021-09-20 | 15.41 | $14.73 | 151214 |
| 2021-09-17 | 15.51 | $15.51 | 96400 |
| 2021-09-16 | 15.46 | $15.78 | 140600 |
| 2021-09-15 | 15.35 | $15.92 | 115101 |
| 2021-09-14 | 15.18 | $15.47 | 116300 |
| 2021-09-13 | 15.08 | $15.17 | 124300 |
| 2021-09-10 | 15.03 | $15.35 | 170200 |
| 2021-09-09 | 14.93 | $15.50 | 134500 |
| 2021-09-08 | 14.78 | $15.16 | 85400 |
| 2021-09-07 | 14.67 | $15.52 | 138128 |
| 2021-09-03 | 14.47 | $14.87 | 92000 |
| 2021-09-02 | 14.38 | $14.57 | 66300 |
| 2021-09-01 | 14.33 | $14.30 | 72929 |
| 2021-08-31 | 14.33 | $14.24 | 122136 |
| 2021-08-30 | 14.35 | $14.57 | 138100 |
| 2021-08-27 | 14.30 | $14.35 | 86609 |
| 2021-08-26 | 14.28 | $14.23 | 138600 |
| 2021-08-25 | 14.29 | $13.96 | 157100 |
| 2021-08-24 | 14.36 | $14.02 | 120600 |
| 2021-08-23 | 14.43 | $14.27 | 77500 |
| 2021-08-20 | 14.45 | $14.11 | 127114 |
| 2021-08-19 | 14.51 | $14.48 | 128200 |
| 2021-08-18 | 14.50 | $14.74 | 171636 |
| 2021-08-17 | 14.43 | $14.74 | 53732 |
| 2021-08-16 | 14.36 | $14.72 | 86033 |
| 2021-08-13 | 14.27 | $14.79 | 47416 |
| 2021-08-12 | 14.15 | $15.00 | 187700 |
| 2021-08-11 | 13.98 | $14.65 | 179617 |
| 2021-08-10 | 13.84 | $14.10 | 104600 |
| 2021-08-09 | 13.81 | $13.96 | 85900 |
| 2021-08-06 | 13.79 | $13.79 | 150900 |
| 2021-08-05 | 13.82 | $13.83 | 43200 |
| 2021-08-04 | 13.83 | $13.98 | 54600 |
| 2021-08-03 | 13.82 | $14.01 | 216701 |
| 2021-08-02 | 13.81 | $14.43 | 123332 |
| 2021-07-30 | 13.70 | $13.93 | 63700 |
| 2021-07-29 | 13.69 | $13.71 | 50421 |
| 2021-07-28 | 13.72 | $13.63 | 111500 |
| 2021-07-27 | 13.77 | $13.98 | 130428 |
| 2021-07-26 | 13.76 | $13.93 | 43838 |
| 2021-07-23 | 13.76 | $13.81 | 43200 |
| 2021-07-22 | 13.79 | $13.64 | 44216 |
| 2021-07-21 | 13.86 | $13.85 | 99900 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
12.71
2026-07-17
Close Price
$12.90
Vol: 50000
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
6.37
Average
10.70
Maximum
18.77
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 12.71 | $12.90 | 50000 |
| 2026-07-16 | 12.63 | $12.95 | 42300 |
| 2026-07-15 | 12.51 | $12.99 | 42100 |
| 2026-07-14 | 12.35 | $12.93 | 120100 |
| 2026-07-13 | 12.17 | $12.64 | 109841 |
| 2026-07-10 | 12.05 | $11.96 | 59700 |
| 2026-07-09 | 12.12 | $12.11 | 79104 |
| 2026-07-08 | 12.16 | $12.54 | 69700 |
| 2026-07-07 | 12.07 | $12.20 | 68300 |
| 2026-07-06 | 12.08 | $12.11 | 107641 |
| 2026-07-02 | 12.12 | $12.45 | 150700 |
| 2026-07-01 | 12.06 | $11.91 | 102900 |
| 2026-06-30 | 12.17 | $11.83 | 170100 |
| 2026-06-29 | 12.32 | $12.40 | 195019 |
| 2026-06-26 | 12.33 | $12.09 | 58600 |
| 2026-06-25 | 12.45 | $12.50 | 92900 |
| 2026-06-24 | 12.46 | $12.16 | 76900 |
| 2026-06-23 | 12.57 | $12.20 | 197901 |
| 2026-06-22 | 12.71 | $12.07 | 73900 |
| 2026-06-18 | 12.91 | $11.75 | 125322 |
| 2026-06-17 | 13.25 | $12.05 | 97100 |
| 2026-06-16 | 13.57 | $12.38 | 64600 |
| 2026-06-15 | 13.85 | $12.73 | 128831 |
| 2026-06-12 | 14.07 | $13.67 | 59240 |
| 2026-06-11 | 14.02 | $14.25 | 178908 |
| 2026-06-10 | 13.78 | $13.97 | 129228 |
| 2026-06-09 | 13.55 | $13.33 | 74400 |
| 2026-06-08 | 13.46 | $13.63 | 107507 |
| 2026-06-05 | 13.26 | $13.79 | 179309 |
| 2026-06-04 | 12.94 | $13.91 | 316400 |
| 2026-06-03 | 12.52 | $12.71 | 50100 |
| 2026-06-02 | 12.37 | $12.67 | 80700 |
| 2026-06-01 | 12.20 | $12.70 | 159900 |
| 2026-05-29 | 11.98 | $12.29 | 90400 |
| 2026-05-28 | 11.84 | $12.07 | 63400 |
| 2026-05-27 | 11.74 | $11.84 | 76812 |
| 2026-05-26 | 11.68 | $11.72 | 60600 |
| 2026-05-22 | 11.66 | $11.80 | 47200 |
| 2026-05-21 | 11.60 | $12.21 | 147233 |
| 2026-05-20 | 11.40 | $11.92 | 71228 |
| 2026-05-19 | 11.25 | $11.54 | 105023 |
| 2026-05-18 | 11.20 | $11.42 | 93600 |
| 2026-05-15 | 11.17 | $11.29 | 112100 |
| 2026-05-14 | 11.18 | $11.41 | 76502 |
| 2026-05-13 | 11.16 | $11.45 | 145200 |
| 2026-05-12 | 11.13 | $11.15 | 151600 |
| 2026-05-11 | 11.19 | $11.04 | 150300 |
| 2026-05-08 | 11.30 | $11.11 | 86737 |
| 2026-05-07 | 11.43 | $10.93 | 154700 |
| 2026-05-06 | 11.64 | $11.89 | 70200 |
| 2026-05-05 | 11.59 | $12.07 | 131403 |
| 2026-05-04 | 11.49 | $11.79 | 121227 |
| 2026-05-01 | 11.45 | $11.85 | 120000 |
| 2026-04-30 | 11.40 | $11.78 | 216000 |
| 2026-04-29 | 11.36 | $11.50 | 100040 |
| 2026-04-28 | 11.41 | $11.66 | 161130 |
| 2026-04-27 | 11.42 | $11.51 | 131243 |
| 2026-04-24 | 11.49 | $11.40 | 224041 |
| 2026-04-23 | 11.62 | $11.51 | 216700 |
| 2026-04-22 | 11.74 | $11.64 | 90100 |
| 2026-04-21 | 11.86 | $11.70 | 106900 |
| 2026-04-20 | 11.99 | $11.79 | 94800 |
| 2026-04-17 | 12.13 | $12.00 | 102300 |
| 2026-04-16 | 12.23 | $12.33 | 66300 |
| 2026-04-15 | 12.26 | $12.44 | 85000 |
| 2026-04-14 | 12.26 | $12.25 | 77218 |
| 2026-04-13 | 12.32 | $12.51 | 112100 |
| 2026-04-10 | 12.32 | $12.37 | 58833 |
| 2026-04-09 | 12.36 | $12.67 | 178733 |
| 2026-04-08 | 12.33 | $12.39 | 77917 |
| 2026-04-07 | 12.38 | $12.33 | 166900 |
| 2026-04-06 | 12.46 | $12.31 | 109543 |
| 2026-04-02 | 12.57 | $12.26 | 133700 |
| 2026-04-01 | 12.73 | $12.33 | 104400 |
| 2026-03-31 | 12.89 | $12.43 | 124200 |
| 2026-03-30 | 13.07 | $12.57 | 96325 |
| 2026-03-27 | 13.23 | $12.39 | 373831 |
| 2026-03-26 | 13.49 | $13.20 | 115000 |
| 2026-03-25 | 13.54 | $13.18 | 109600 |
| 2026-03-24 | 13.61 | $13.21 | 113540 |
| 2026-03-23 | 13.68 | $13.37 | 173500 |
| 2026-03-20 | 13.70 | $13.25 | 197605 |
| 2026-03-19 | 13.76 | $14.16 | 84900 |
| 2026-03-18 | 13.54 | $14.20 | 165800 |
| 2026-03-17 | 13.25 | $13.86 | 158522 |
| 2026-03-16 | 13.00 | $13.28 | 136113 |
| 2026-03-13 | 12.88 | $12.84 | 81316 |
| 2026-03-12 | 12.87 | $12.47 | 143315 |
| 2026-03-11 | 12.97 | $12.70 | 45900 |
| 2026-03-10 | 13.01 | $12.66 | 175347 |
| 2026-03-09 | 13.07 | $12.73 | 125700 |
| 2026-03-06 | 13.12 | $13.21 | 85900 |
| 2026-03-05 | 13.02 | $13.09 | 169630 |
| 2026-03-04 | 12.94 | $13.26 | 122600 |
| 2026-03-03 | 12.77 | $13.50 | 279605 |
| 2026-03-02 | 12.49 | $13.24 | 225642 |
| 2026-02-27 | 12.23 | $12.36 | 105600 |
| 2026-02-26 | 12.18 | $12.05 | 222626 |
| 2026-02-25 | 12.23 | $12.10 | 56700 |
| 2026-02-24 | 12.27 | $12.30 | 64600 |
| 2026-02-23 | 12.25 | $12.14 | 116200 |
| 2026-02-20 | 12.27 | $12.59 | 60700 |
| 2026-02-19 | 12.16 | $12.36 | 74149 |
| 2026-02-18 | 12.10 | $12.21 | 97500 |
| 2026-02-17 | 12.07 | $12.16 | 60423 |
| 2026-02-13 | 12.05 | $12.13 | 120821 |
| 2026-02-12 | 12.03 | $11.58 | 112639 |
| 2026-02-11 | 12.18 | $12.04 | 39020 |
| 2026-02-10 | 12.22 | $12.04 | 72800 |
| 2026-02-09 | 12.26 | $12.07 | 88308 |
| 2026-02-06 | 12.30 | $12.09 | 83800 |
| 2026-02-05 | 12.35 | $12.09 | 103113 |
| 2026-02-04 | 12.39 | $12.60 | 83621 |
| 2026-02-03 | 12.28 | $12.24 | 46403 |
| 2026-02-02 | 12.26 | $12.50 | 61924 |
| 2026-01-30 | 12.15 | $12.33 | 39900 |
| 2026-01-29 | 12.07 | $12.51 | 86826 |
| 2026-01-28 | 11.90 | $12.13 | 72219 |
| 2026-01-27 | 11.82 | $12.11 | 47600 |
| 2026-01-26 | 11.73 | $11.73 | 149332 |
| 2026-01-23 | 11.73 | $11.37 | 69347 |
| 2026-01-22 | 11.85 | $11.65 | 95002 |
| 2026-01-21 | 11.90 | $11.64 | 70300 |
| 2026-01-20 | 11.96 | $11.55 | 68940 |
| 2026-01-16 | 12.07 | $11.54 | 89000 |
| 2026-01-15 | 12.19 | $11.57 | 82700 |
| 2026-01-14 | 12.33 | $12.24 | 50100 |
| 2026-01-13 | 12.28 | $12.19 | 56400 |
| 2026-01-12 | 12.22 | $12.63 | 202100 |
| 2026-01-09 | 12.01 | $11.73 | 39011 |
| 2026-01-08 | 12.03 | $11.77 | 90538 |
| 2026-01-07 | 12.04 | $12.15 | 66705 |
| 2026-01-06 | 11.92 | $12.13 | 95812 |
| 2026-01-05 | 11.78 | $11.85 | 98500 |
| 2026-01-02 | 11.68 | $11.48 | 35000 |
| 2025-12-31 | 11.68 | $11.44 | 51144 |
| 2025-12-30 | 11.68 | $11.46 | 37230 |
| 2025-12-29 | 11.67 | $11.45 | 46600 |
| 2025-12-26 | 11.66 | $11.41 | 22532 |
| 2025-12-24 | 11.65 | $11.45 | 20400 |
| 2025-12-23 | 11.61 | $11.46 | 46200 |
| 2025-12-22 | 11.56 | $11.34 | 86117 |
| 2025-12-19 | 11.52 | $11.24 | 177700 |
| 2025-12-18 | 11.50 | $11.29 | 35900 |
| 2025-12-17 | 11.45 | $11.27 | 35000 |
| 2025-12-16 | 11.39 | $11.40 | 65137 |
| 2025-12-15 | 11.26 | $11.46 | 43900 |
| 2025-12-12 | 11.09 | $11.46 | 135200 |
| 2025-12-11 | 10.86 | $11.63 | 230400 |
| 2025-12-10 | 10.53 | $10.99 | 124928 |
| 2025-12-09 | 10.32 | $10.54 | 86800 |
| 2025-12-08 | 10.21 | $10.36 | 39000 |
| 2025-12-05 | 10.12 | $10.29 | 48400 |
| 2025-12-04 | 10.04 | $10.24 | 43400 |
| 2025-12-03 | 9.96 | $10.12 | 70629 |
| 2025-12-02 | 9.89 | $10.32 | 97200 |
| 2025-12-01 | 9.75 | $10.21 | 135900 |
| 2025-11-28 | 9.61 | $9.96 | 52000 |
| 2025-11-26 | 9.53 | $9.67 | 200400 |
| 2025-11-25 | 9.52 | $9.52 | 161100 |
| 2025-11-24 | 9.55 | $9.66 | 154640 |
| 2025-11-21 | 9.56 | $9.68 | 180000 |
| 2025-11-20 | 9.56 | $9.33 | 130500 |
| 2025-11-19 | 9.67 | $9.64 | 43400 |
| 2025-11-18 | 9.71 | $9.61 | 109115 |
| 2025-11-17 | 9.77 | $9.66 | 63100 |
| 2025-11-14 | 9.84 | $9.80 | 49200 |
| 2025-11-13 | 9.87 | $9.58 | 287300 |
| 2025-11-12 | 9.99 | $9.72 | 61100 |
| 2025-11-11 | 10.08 | $9.84 | 62840 |
| 2025-11-10 | 10.16 | $9.87 | 110108 |
| 2025-11-07 | 10.24 | $9.97 | 71200 |
| 2025-11-06 | 10.31 | $9.90 | 177700 |
| 2025-11-05 | 10.42 | $10.38 | 37100 |
| 2025-11-04 | 10.39 | $10.13 | 97321 |
| 2025-11-03 | 10.44 | $10.38 | 104205 |
| 2025-10-31 | 10.41 | $10.30 | 73700 |
| 2025-10-30 | 10.41 | $10.30 | 38400 |
| 2025-10-29 | 10.39 | $10.71 | 48100 |
| 2025-10-28 | 10.24 | $10.62 | 64449 |
| 2025-10-27 | 10.09 | $10.40 | 110621 |
| 2025-10-24 | 9.97 | $10.13 | 68735 |
| 2025-10-23 | 9.91 | $10.20 | 55848 |
| 2025-10-22 | 9.81 | $9.95 | 59800 |
| 2025-10-21 | 9.78 | $9.88 | 84911 |
| 2025-10-20 | 9.76 | $10.21 | 63400 |
| 2025-10-17 | 9.63 | $10.15 | 115600 |
| 2025-10-16 | 9.50 | $9.88 | 113000 |
| 2025-10-15 | 9.42 | $9.77 | 80100 |
| 2025-10-14 | 9.37 | $9.66 | 88200 |
| 2025-10-13 | 9.35 | $9.43 | 118000 |
| 2025-10-10 | 9.40 | $9.26 | 75426 |
| 2025-10-09 | 9.53 | $9.25 | 248242 |
| 2025-10-08 | 9.69 | $9.67 | 85500 |
| 2025-10-07 | 9.75 | $9.79 | 85900 |
| 2025-10-06 | 9.79 | $9.87 | 100701 |
| 2025-10-03 | 9.83 | $9.93 | 68349 |
| 2025-10-02 | 9.85 | $9.83 | 58300 |
| 2025-10-01 | 9.92 | $9.93 | 71100 |
| 2025-09-30 | 9.97 | $9.76 | 109700 |
| 2025-09-29 | 10.09 | $9.93 | 72700 |
| 2025-09-26 | 10.19 | $10.00 | 68900 |
| 2025-09-25 | 10.29 | $10.04 | 110333 |
| 2025-09-24 | 10.39 | $10.29 | 51834 |
| 2025-09-23 | 10.45 | $10.36 | 98900 |
| 2025-09-22 | 10.49 | $10.21 | 88819 |
| 2025-09-19 | 10.59 | $10.16 | 117821 |
| 2025-09-18 | 10.73 | $10.87 | 112009 |
| 2025-09-17 | 10.68 | $11.03 | 88600 |
| 2025-09-16 | 10.56 | $11.10 | 248100 |
| 2025-09-15 | 10.39 | $10.60 | 86530 |
| 2025-09-12 | 10.34 | $10.46 | 74723 |
| 2025-09-11 | 10.33 | $10.43 | 58637 |
| 2025-09-10 | 10.33 | $10.26 | 58240 |
| 2025-09-09 | 10.38 | $10.27 | 66044 |
| 2025-09-08 | 10.44 | $10.57 | 49900 |
| 2025-09-05 | 10.42 | $10.54 | 93600 |
| 2025-09-04 | 10.41 | $10.49 | 124207 |
| 2025-09-03 | 10.41 | $10.30 | 92000 |
| 2025-09-02 | 10.48 | $10.44 | 61849 |
| 2025-08-29 | 10.51 | $10.25 | 84300 |
| 2025-08-28 | 10.61 | $10.38 | 94300 |
| 2025-08-27 | 10.69 | $10.52 | 66721 |
| 2025-08-26 | 10.74 | $10.53 | 65319 |
| 2025-08-25 | 10.80 | $10.44 | 89121 |
| 2025-08-22 | 10.90 | $10.79 | 52317 |
| 2025-08-21 | 10.91 | $10.70 | 50200 |
| 2025-08-20 | 10.95 | $10.59 | 64900 |
| 2025-08-19 | 11.02 | $10.70 | 54700 |
| 2025-08-18 | 11.07 | $10.59 | 1.3M |
| 2025-08-15 | 11.16 | $11.01 | 61251 |
| 2025-08-14 | 11.12 | $11.07 | 81801 |
| 2025-08-13 | 11.06 | $11.47 | 82539 |
| 2025-08-12 | 10.85 | $11.43 | 481687 |
| 2025-08-11 | 10.60 | $10.78 | 110018 |
| 2025-08-08 | 10.50 | $10.87 | 67825 |
| 2025-08-07 | 10.35 | $10.71 | 103600 |
| 2025-08-06 | 10.21 | $10.21 | 105700 |
| 2025-08-05 | 10.20 | $10.11 | 157017 |
| 2025-08-04 | 10.21 | $9.96 | 52234 |
| 2025-08-01 | 10.27 | $9.83 | 89433 |
| 2025-07-31 | 10.39 | $9.88 | 87800 |
| 2025-07-30 | 10.51 | $10.12 | 56900 |
| 2025-07-29 | 10.57 | $10.19 | 92829 |
| 2025-07-28 | 10.62 | $10.45 | 131800 |
| 2025-07-25 | 10.59 | $10.82 | 77200 |
| 2025-07-24 | 10.44 | $10.66 | 372830 |
| 2025-07-23 | 10.29 | $10.64 | 378127 |
| 2025-07-22 | 10.11 | $10.19 | 78508 |
| 2025-07-21 | 10.04 | $10.10 | 233900 |
| 2025-07-18 | 9.97 | $10.05 | 81500 |
| 2025-07-17 | 9.90 | $10.00 | 106403 |
| 2025-07-16 | 9.82 | $10.04 | 91100 |
| 2025-07-15 | 9.71 | $9.75 | 41500 |
| 2025-07-14 | 9.67 | $9.69 | 58700 |
| 2025-07-11 | 9.64 | $9.74 | 61208 |
| 2025-07-10 | 9.58 | $9.73 | 33832 |
| 2025-07-09 | 9.51 | $9.75 | 71906 |
| 2025-07-08 | 9.41 | $9.71 | 45100 |
| 2025-07-07 | 9.31 | $9.38 | 90813 |
| 2025-07-03 | 9.29 | $9.34 | 67100 |
| 2025-07-02 | 9.27 | $9.51 | 92800 |
| 2025-07-01 | 9.20 | $9.16 | 73716 |
| 2025-06-30 | 9.22 | $9.23 | 62000 |
| 2025-06-27 | 9.23 | $9.47 | 121014 |
| 2025-06-26 | 9.16 | $9.15 | 35200 |
| 2025-06-25 | 9.18 | $9.05 | 55412 |
| 2025-06-24 | 9.23 | $9.09 | 71000 |
| 2025-06-23 | 9.28 | $9.25 | 91302 |
| 2025-06-20 | 9.30 | $9.03 | 72542 |
| 2025-06-18 | 9.38 | $9.27 | 75642 |
| 2025-06-17 | 9.41 | $9.22 | 55600 |
| 2025-06-16 | 9.46 | $9.48 | 187200 |
| 2025-06-13 | 9.43 | $9.69 | 529500 |
| 2025-06-12 | 9.33 | $9.38 | 79000 |
| 2025-06-11 | 9.30 | $9.30 | 75344 |
| 2025-06-10 | 9.29 | $9.24 | 67106 |
| 2025-06-09 | 9.30 | $9.42 | 74600 |
| 2025-06-06 | 9.25 | $9.37 | 104939 |
| 2025-06-05 | 9.20 | $9.11 | 78400 |
| 2025-06-04 | 9.23 | $9.11 | 26535 |
| 2025-06-03 | 9.25 | $8.94 | 159200 |
| 2025-06-02 | 9.34 | $9.25 | 97700 |
| 2025-05-30 | 9.34 | $8.99 | 129741 |
| 2025-05-29 | 9.42 | $8.98 | 90200 |
| 2025-05-28 | 9.53 | $8.91 | 105734 |
| 2025-05-27 | 9.67 | $9.16 | 71400 |
| 2025-05-23 | 9.75 | $9.51 | 64723 |
| 2025-05-22 | 9.74 | $9.63 | 989400 |
| 2025-05-21 | 9.68 | $9.45 | 357317 |
| 2025-05-20 | 9.66 | $9.56 | 163900 |
| 2025-05-19 | 9.59 | $9.61 | 236328 |
| 2025-05-16 | 9.48 | $9.56 | 499236 |
| 2025-05-15 | 9.36 | $9.57 | 171800 |
| 2025-05-14 | 9.21 | $9.53 | 288336 |
| 2025-05-13 | 9.02 | $9.15 | 191600 |
| 2025-05-12 | 8.91 | $9.37 | 519600 |
| 2025-05-09 | 8.71 | $8.52 | 102503 |
| 2025-05-08 | 8.72 | $8.68 | 114300 |
| 2025-05-07 | 8.68 | $8.58 | 878000 |
| 2025-05-06 | 8.67 | $8.43 | 1.8M |
| 2025-05-05 | 8.69 | $8.86 | 138400 |
| 2025-05-02 | 8.58 | $8.93 | 133403 |
| 2025-05-01 | 8.42 | $8.72 | 117700 |
| 2025-04-30 | 8.29 | $8.51 | 68700 |
| 2025-04-29 | 8.20 | $8.46 | 211900 |
| 2025-04-28 | 8.11 | $8.30 | 137103 |
| 2025-04-25 | 8.04 | $8.35 | 133347 |
| 2025-04-24 | 7.95 | $8.24 | 68200 |
| 2025-04-23 | 7.87 | $8.39 | 149838 |
| 2025-04-22 | 7.72 | $7.92 | 293200 |
| 2025-04-21 | 7.70 | $8.08 | 278200 |
| 2025-04-17 | 7.63 | $8.10 | 109800 |
| 2025-04-16 | 7.54 | $8.10 | 219800 |
| 2025-04-15 | 7.43 | $8.06 | 134805 |
| 2025-04-14 | 7.32 | $7.95 | 390000 |
| 2025-04-11 | 7.23 | $7.43 | 951300 |
| 2025-04-10 | 7.29 | $7.32 | 291019 |
| 2025-04-09 | 7.41 | $7.49 | 934100 |
| 2025-04-08 | 7.51 | $7.16 | 278135 |
| 2025-04-07 | 7.74 | $7.14 | 357100 |
| 2025-04-04 | 8.03 | $7.00 | 360900 |
| 2025-04-03 | 8.44 | $7.88 | 226200 |
| 2025-04-02 | 8.66 | $8.57 | 82910 |
| 2025-04-01 | 8.71 | $8.65 | 60500 |
| 2025-03-31 | 8.74 | $8.68 | 51933 |
| 2025-03-28 | 8.78 | $8.82 | 58328 |
| 2025-03-27 | 8.78 | $8.71 | 153335 |
| 2025-03-26 | 8.81 | $8.90 | 143400 |
| 2025-03-25 | 8.79 | $8.73 | 207100 |
| 2025-03-24 | 8.82 | $8.65 | 113400 |
| 2025-03-21 | 8.88 | $8.40 | 94402 |
| 2025-03-20 | 9.03 | $8.31 | 139237 |
| 2025-03-19 | 9.24 | $9.35 | 305639 |
| 2025-03-18 | 9.16 | $9.19 | 101721 |
| 2025-03-17 | 9.12 | $8.97 | 199400 |
| 2025-03-14 | 9.13 | $8.71 | 111700 |
| 2025-03-13 | 9.22 | $8.77 | 87000 |
| 2025-03-12 | 9.31 | $8.99 | 111800 |
| 2025-03-11 | 9.34 | $9.22 | 134912 |
| 2025-03-10 | 9.30 | $9.56 | 445900 |
| 2025-03-07 | 9.13 | $9.11 | 135441 |
| 2025-03-06 | 9.07 | $8.86 | 113906 |
| 2025-03-05 | 9.07 | $8.82 | 198502 |
| 2025-03-04 | 9.07 | $8.90 | 148218 |
| 2025-03-03 | 9.04 | $8.76 | 112300 |
| 2025-02-28 | 9.05 | $8.68 | 201400 |
| 2025-02-27 | 9.07 | $8.75 | 86035 |
| 2025-02-26 | 9.07 | $8.97 | 169015 |
| 2025-02-25 | 8.99 | $9.22 | 359601 |
| 2025-02-24 | 8.81 | $8.90 | 209800 |
| 2025-02-21 | 8.69 | $8.58 | 185616 |
| 2025-02-20 | 8.63 | $8.72 | 255900 |
| 2025-02-19 | 8.51 | $8.66 | 281330 |
| 2025-02-18 | 8.38 | $8.50 | 170501 |
| 2025-02-14 | 8.27 | $8.46 | 193000 |
| 2025-02-13 | 8.13 | $8.18 | 170339 |
| 2025-02-12 | 8.06 | $8.40 | 193600 |
| 2025-02-11 | 7.89 | $8.53 | 506200 |
| 2025-02-10 | 7.65 | $7.98 | 121121 |
| 2025-02-07 | 7.52 | $7.76 | 120600 |
| 2025-02-06 | 7.44 | $7.93 | 237900 |
| 2025-02-05 | 7.28 | $7.86 | 942621 |
| 2025-02-04 | 7.12 | $7.51 | 282500 |
| 2025-02-03 | 7.04 | $7.18 | 155010 |
| 2025-01-31 | 7.04 | $7.31 | 88100 |
| 2025-01-30 | 7.01 | $7.29 | 624532 |
| 2025-01-29 | 6.99 | $7.11 | 744617 |
| 2025-01-28 | 7.02 | $7.14 | 134100 |
| 2025-01-27 | 7.05 | $7.32 | 140033 |
| 2025-01-24 | 7.04 | $7.20 | 164847 |
| 2025-01-23 | 7.08 | $7.20 | 209831 |
| 2025-01-22 | 7.12 | $7.17 | 202635 |
| 2025-01-21 | 7.19 | $7.28 | 167340 |
| 2025-01-17 | 7.25 | $7.08 | 330805 |
| 2025-01-16 | 7.39 | $7.28 | 96624 |
| 2025-01-15 | 7.50 | $7.36 | 143600 |
| 2025-01-14 | 7.62 | $7.30 | 293700 |
| 2025-01-13 | 7.79 | $7.26 | 397341 |
| 2025-01-10 | 8.00 | $7.48 | 353911 |
| 2025-01-08 | 8.20 | $8.02 | 91800 |
| 2025-01-07 | 8.27 | $8.05 | 91100 |
| 2025-01-06 | 8.34 | $8.43 | 49735 |
| 2025-01-03 | 8.31 | $8.47 | 116301 |
| 2025-01-02 | 8.26 | $8.52 | 85700 |
| 2024-12-31 | 8.18 | $8.21 | 97600 |
| 2024-12-30 | 8.19 | $8.24 | 118744 |
| 2024-12-27 | 8.19 | $8.37 | 91500 |
| 2024-12-26 | 8.15 | $8.31 | 89800 |
| 2024-12-24 | 8.12 | $8.26 | 34812 |
| 2024-12-23 | 8.09 | $8.25 | 163500 |
| 2024-12-20 | 8.07 | $7.95 | 145013 |
| 2024-12-19 | 8.14 | $7.94 | 181846 |
| 2024-12-18 | 8.23 | $7.95 | 188905 |
| 2024-12-17 | 8.34 | $8.04 | 194500 |
| 2024-12-16 | 8.44 | $8.28 | 94728 |
| 2024-12-13 | 8.49 | $8.42 | 56700 |
| 2024-12-12 | 8.50 | $8.15 | 88000 |
| 2024-12-11 | 8.60 | $8.35 | 73044 |
| 2024-12-10 | 8.66 | $8.45 | 80114 |
| 2024-12-09 | 8.69 | $8.46 | 76400 |
| 2024-12-06 | 8.72 | $8.71 | 101400 |
| 2024-12-05 | 8.68 | $8.78 | 190800 |
| 2024-12-04 | 8.60 | $8.49 | 140800 |
| 2024-12-03 | 8.59 | $8.85 | 415015 |
| 2024-12-02 | 8.47 | $8.63 | 187547 |
| 2024-11-29 | 8.38 | $8.47 | 257710 |
| 2024-11-27 | 8.32 | $8.08 | 85318 |
| 2024-11-26 | 8.37 | $8.00 | 145900 |
| 2024-11-25 | 8.46 | $8.13 | 156742 |
| 2024-11-22 | 8.51 | $8.36 | 181200 |
| 2024-11-21 | 8.51 | $8.36 | 240706 |
| 2024-11-20 | 8.49 | $8.67 | 220447 |
| 2024-11-19 | 8.38 | $8.60 | 257000 |
| 2024-11-18 | 8.25 | $8.48 | 297700 |
| 2024-11-15 | 8.13 | $8.30 | 127900 |
| 2024-11-14 | 8.04 | $8.23 | 226900 |
| 2024-11-13 | 7.95 | $7.86 | 162325 |
| 2024-11-12 | 7.96 | $7.67 | 172700 |
| 2024-11-11 | 8.03 | $7.78 | 150300 |
| 2024-11-08 | 8.07 | $7.99 | 292946 |
| 2024-11-07 | 8.06 | $8.17 | 322930 |
| 2024-11-06 | 7.98 | $7.71 | 433546 |
| 2024-11-05 | 8.03 | $8.38 | 248301 |
| 2024-11-04 | 7.87 | $8.34 | 330920 |
| 2024-11-01 | 7.69 | $8.10 | 333606 |
| 2024-10-31 | 7.55 | $7.82 | 279700 |
| 2024-10-30 | 7.47 | $7.40 | 224510 |
| 2024-10-29 | 7.49 | $7.38 | 127400 |
| 2024-10-28 | 7.54 | $7.54 | 113841 |
| 2024-10-25 | 7.54 | $7.62 | 67544 |
| 2024-10-24 | 7.51 | $7.63 | 91333 |
| 2024-10-23 | 7.48 | $7.42 | 154326 |
| 2024-10-22 | 7.51 | $7.57 | 352133 |
| 2024-10-21 | 7.50 | $7.86 | 527800 |
| 2024-10-18 | 7.39 | $7.61 | 136500 |
| 2024-10-17 | 7.35 | $7.34 | 146936 |
| 2024-10-16 | 7.38 | $7.46 | 65228 |
| 2024-10-15 | 7.37 | $7.36 | 105400 |
| 2024-10-14 | 7.41 | $7.58 | 80323 |
| 2024-10-11 | 7.38 | $7.36 | 90900 |
| 2024-10-10 | 7.42 | $7.20 | 87617 |
| 2024-10-09 | 7.52 | $7.24 | 247800 |
| 2024-10-08 | 7.63 | $7.37 | 243600 |
| 2024-10-07 | 7.72 | $7.29 | 250900 |
| 2024-10-04 | 7.86 | $7.19 | 680500 |
| 2024-10-03 | 8.06 | $7.59 | 199000 |
| 2024-10-02 | 8.17 | $7.87 | 177732 |
| 2024-10-01 | 8.22 | $7.96 | 295210 |
| 2024-09-30 | 8.24 | $8.37 | 229800 |
| 2024-09-27 | 8.14 | $8.05 | 36519 |
| 2024-09-26 | 8.11 | $8.04 | 59525 |
| 2024-09-25 | 8.08 | $8.20 | 51716 |
| 2024-09-24 | 7.98 | $8.32 | 105700 |
| 2024-09-23 | 7.82 | $8.10 | 132500 |
| 2024-09-20 | 7.70 | $7.93 | 119600 |
| 2024-09-19 | 7.60 | $7.99 | 187200 |
| 2024-09-18 | 7.46 | $7.81 | 225324 |
| 2024-09-17 | 7.35 | $7.62 | 74700 |
| 2024-09-16 | 7.27 | $7.46 | 135421 |
| 2024-09-13 | 7.23 | $7.49 | 54846 |
| 2024-09-12 | 7.17 | $7.46 | 333341 |
| 2024-09-11 | 7.11 | $7.29 | 234000 |
| 2024-09-10 | 7.10 | $7.01 | 237016 |
| 2024-09-09 | 7.18 | $7.07 | 280928 |
| 2024-09-06 | 7.26 | $7.10 | 309004 |
| 2024-09-05 | 7.35 | $7.24 | 160226 |
| 2024-09-04 | 7.41 | $7.37 | 260547 |
| 2024-09-03 | 7.46 | $7.18 | 205413 |
| 2024-08-30 | 7.57 | $7.40 | 120900 |
| 2024-08-29 | 7.65 | $7.49 | 148713 |
| 2024-08-28 | 7.71 | $7.56 | 123149 |
| 2024-08-27 | 7.76 | $7.71 | 105900 |
| 2024-08-26 | 7.78 | $7.72 | 87046 |
| 2024-08-23 | 7.80 | $7.84 | 76300 |
| 2024-08-22 | 7.79 | $7.85 | 61105 |
| 2024-08-21 | 7.77 | $7.81 | 71017 |
| 2024-08-20 | 7.76 | $7.89 | 90043 |
| 2024-08-19 | 7.73 | $8.00 | 140811 |
| 2024-08-16 | 7.65 | $7.70 | 115000 |
| 2024-08-15 | 7.66 | $7.75 | 244500 |
| 2024-08-14 | 7.65 | $7.75 | 80832 |
| 2024-08-13 | 7.64 | $7.78 | 286506 |
| 2024-08-12 | 7.62 | $7.81 | 195122 |
| 2024-08-09 | 7.59 | $7.67 | 92100 |
| 2024-08-08 | 7.61 | $7.61 | 214416 |
| 2024-08-07 | 7.64 | $7.45 | 197000 |
| 2024-08-06 | 7.74 | $7.73 | 472032 |
| 2024-08-05 | 7.78 | $7.87 | 123500 |
| 2024-08-02 | 7.78 | $7.87 | 145326 |
| 2024-08-01 | 7.78 | $8.01 | 98300 |
| 2024-07-31 | 7.75 | $8.23 | 144748 |
| 2024-07-30 | 7.64 | $7.92 | 104036 |
| 2024-07-29 | 7.61 | $7.96 | 98200 |
| 2024-07-26 | 7.56 | $7.58 | 118000 |
| 2024-07-25 | 7.63 | $7.72 | 174700 |
| 2024-07-24 | 7.67 | $7.75 | 128607 |
| 2024-07-23 | 7.72 | $7.73 | 202200 |
| 2024-07-22 | 7.79 | $7.79 | 206733 |
| 2024-07-19 | 7.86 | $7.66 | 142200 |
| 2024-07-18 | 7.99 | $7.98 | 133609 |
| 2024-07-17 | 8.05 | $8.01 | 231500 |
| 2024-07-16 | 8.12 | $8.04 | 248800 |
| 2024-07-15 | 8.20 | $7.87 | 166100 |
| 2024-07-12 | 8.35 | $7.84 | 564310 |
| 2024-07-11 | 8.55 | $8.10 | 503800 |
| 2024-07-10 | 8.70 | $8.56 | 108601 |
| 2024-07-09 | 8.75 | $8.49 | 206500 |
| 2024-07-08 | 8.83 | $8.43 | 157172 |
| 2024-07-05 | 8.94 | $8.91 | 162000 |
| 2024-07-03 | 8.92 | $9.46 | 376500 |
| 2024-07-02 | 8.72 | $9.07 | 367907 |
| 2024-07-01 | 8.60 | $9.21 | 549700 |
| 2024-06-28 | 8.40 | $8.62 | 79300 |
| 2024-06-27 | 8.35 | $8.64 | 79300 |
| 2024-06-26 | 8.29 | $8.53 | 128800 |
| 2024-06-25 | 8.25 | $8.34 | 107400 |
| 2024-06-24 | 8.26 | $8.32 | 157526 |
| 2024-06-21 | 8.28 | $8.14 | 191700 |
| 2024-06-20 | 8.36 | $8.37 | 89401 |
| 2024-06-18 | 8.39 | $8.40 | 150100 |
| 2024-06-17 | 8.42 | $8.35 | 124900 |
| 2024-06-14 | 8.47 | $8.14 | 85013 |
| 2024-06-13 | 8.60 | $8.18 | 108210 |
| 2024-06-12 | 8.74 | $8.32 | 172500 |
| 2024-06-11 | 8.87 | $8.21 | 245727 |
| 2024-06-10 | 9.06 | $8.86 | 121223 |
| 2024-06-07 | 9.08 | $8.75 | 81803 |
| 2024-06-06 | 9.13 | $8.71 | 90200 |
| 2024-06-05 | 9.20 | $8.83 | 175400 |
| 2024-06-04 | 9.24 | $8.72 | 369000 |
| 2024-06-03 | 9.32 | $9.33 | 486605 |
| 2024-05-31 | 9.21 | $9.00 | 215419 |
| 2024-05-30 | 9.18 | $9.04 | 130500 |
| 2024-05-29 | 9.11 | $8.95 | 274345 |
| 2024-05-28 | 9.06 | $9.18 | 254500 |
| 2024-05-24 | 8.91 | $8.98 | 265800 |
| 2024-05-23 | 8.78 | $8.54 | 167322 |
| 2024-05-22 | 8.76 | $8.41 | 191900 |
| 2024-05-21 | 8.77 | $8.57 | 77700 |
| 2024-05-20 | 8.71 | $8.50 | 91200 |
| 2024-05-17 | 8.66 | $8.56 | 188438 |
| 2024-05-16 | 8.58 | $8.70 | 208249 |
| 2024-05-15 | 8.42 | $8.39 | 230723 |
| 2024-05-14 | 8.31 | $8.47 | 148824 |
| 2024-05-13 | 8.15 | $8.37 | 199100 |
| 2024-05-10 | 7.98 | $8.28 | 301211 |
| 2024-05-09 | 7.79 | $7.99 | 354018 |
| 2024-05-08 | 7.65 | $7.76 | 163200 |
| 2024-05-07 | 7.54 | $7.62 | 236600 |
| 2024-05-06 | 7.45 | $7.36 | 122300 |
| 2024-05-03 | 7.42 | $7.20 | 96700 |
| 2024-05-02 | 7.43 | $7.24 | 181546 |
| 2024-05-01 | 7.43 | $7.52 | 85008 |
| 2024-04-30 | 7.33 | $7.50 | 176000 |
| 2024-04-29 | 7.22 | $7.44 | 291100 |
| 2024-04-26 | 7.10 | $7.34 | 345434 |
| 2024-04-25 | 6.97 | $6.95 | 127800 |
| 2024-04-24 | 6.95 | $7.03 | 167200 |
| 2024-04-23 | 6.89 | $6.98 | 173200 |
| 2024-04-22 | 6.83 | $6.86 | 107135 |
| 2024-04-19 | 6.80 | $6.77 | 115100 |
| 2024-04-18 | 6.79 | $6.62 | 162100 |
| 2024-04-17 | 6.82 | $6.79 | 171416 |
| 2024-04-16 | 6.81 | $6.70 | 180449 |
| 2024-04-15 | 6.82 | $6.80 | 134600 |
| 2024-04-12 | 6.80 | $6.80 | 105600 |
| 2024-04-11 | 6.78 | $6.93 | 249831 |
| 2024-04-10 | 6.71 | $6.61 | 228900 |
| 2024-04-09 | 6.72 | $6.78 | 312130 |
| 2024-04-08 | 6.69 | $6.85 | 179300 |
| 2024-04-05 | 6.63 | $6.94 | 358412 |
| 2024-04-04 | 6.53 | $6.85 | 366300 |
| 2024-04-03 | 6.44 | $6.72 | 296200 |
| 2024-04-02 | 6.37 | $6.46 | 344021 |
| 2024-04-01 | 6.37 | $6.44 | 473100 |
| 2024-03-28 | 6.38 | $6.49 | 340400 |
| 2024-03-27 | 6.39 | $6.50 | 360215 |
| 2024-03-26 | 6.39 | $6.41 | 577800 |
| 2024-03-25 | 6.43 | $6.57 | 332715 |
| 2024-03-22 | 6.44 | $6.58 | 179705 |
| 2024-03-21 | 6.45 | $6.63 | 215736 |
| 2024-03-20 | 6.44 | $6.62 | 209414 |
| 2024-03-19 | 6.45 | $6.39 | 343648 |
| 2024-03-18 | 6.54 | $6.46 | 523000 |
| 2024-03-15 | 6.63 | $6.58 | 416107 |
| 2024-03-14 | 6.71 | $6.95 | 402500 |
| 2024-03-13 | 6.70 | $7.01 | 283114 |
| 2024-03-12 | 6.67 | $7.12 | 300058 |
| 2024-03-11 | 6.60 | $6.94 | 271526 |
| 2024-03-08 | 6.59 | $6.90 | 204231 |
| 2024-03-07 | 6.59 | $6.91 | 580900 |
| 2024-03-06 | 6.60 | $6.85 | 232007 |
| 2024-03-05 | 6.65 | $6.73 | 342300 |
| 2024-03-04 | 6.75 | $6.95 | 347700 |
| 2024-03-01 | 6.81 | $6.97 | 325900 |
| 2024-02-29 | 6.89 | $7.04 | 638900 |
| 2024-02-28 | 6.97 | $7.25 | 1.1M |
| 2024-02-27 | 7.01 | $7.20 | 206004 |
| 2024-02-26 | 7.09 | $7.22 | 407844 |
| 2024-02-23 | 7.20 | $7.32 | 448207 |
| 2024-02-22 | 7.30 | $7.56 | 640749 |
| 2024-02-21 | 7.36 | $7.48 | 428400 |
| 2024-02-20 | 7.46 | $7.53 | 363900 |
| 2024-02-16 | 7.59 | $7.55 | 386306 |
| 2024-02-15 | 7.74 | $7.86 | 196500 |
| 2024-02-14 | 7.85 | $7.76 | 265100 |
| 2024-02-13 | 8.01 | $7.71 | 323300 |
| 2024-02-12 | 8.23 | $7.85 | 474604 |
| 2024-02-09 | 8.46 | $7.86 | 612020 |
| 2024-02-08 | 8.75 | $7.92 | 1.4M |
| 2024-02-07 | 9.08 | $9.32 | 406800 |
| 2024-02-06 | 9.05 | $9.22 | 197000 |
| 2024-02-05 | 9.04 | $8.99 | 257906 |
| 2024-02-02 | 9.11 | $8.85 | 561612 |
| 2024-02-01 | 9.24 | $9.00 | 783900 |
| 2024-01-31 | 9.34 | $9.18 | 245800 |
| 2024-01-30 | 9.42 | $9.18 | 257000 |
| 2024-01-29 | 9.51 | $9.08 | 503200 |
| 2024-01-26 | 9.65 | $9.24 | 551947 |
| 2024-01-25 | 9.77 | $9.54 | 216600 |
| 2024-01-24 | 9.82 | $9.46 | 391200 |
| 2024-01-23 | 9.89 | $9.67 | 799511 |
| 2024-01-22 | 9.92 | $9.55 | 290014 |
| 2024-01-19 | 9.98 | $9.48 | 315800 |
| 2024-01-18 | 10.07 | $9.87 | 205137 |
| 2024-01-17 | 10.06 | $9.96 | 320512 |
| 2024-01-16 | 10.00 | $9.68 | 203600 |
| 2024-01-12 | 10.01 | $9.57 | 300426 |
| 2024-01-11 | 10.05 | $9.64 | 596200 |
| 2024-01-10 | 10.07 | $9.54 | 222300 |
| 2024-01-09 | 10.11 | $9.65 | 304400 |
| 2024-01-08 | 10.12 | $9.72 | 729543 |
| 2024-01-05 | 10.10 | $10.21 | 357446 |
| 2024-01-04 | 9.91 | $10.33 | 1.4M |
| 2024-01-03 | 9.63 | $9.94 | 498400 |
| 2024-01-02 | 9.39 | $9.56 | 583427 |
| 2023-12-29 | 9.23 | $8.92 | 132012 |
| 2023-12-28 | 9.21 | $8.85 | 837700 |
| 2023-12-27 | 9.21 | $9.04 | 321846 |
| 2023-12-26 | 9.14 | $9.12 | 995000 |
| 2023-12-22 | 9.03 | $9.41 | 250428 |
| 2023-12-21 | 8.78 | $9.17 | 254700 |
| 2023-12-20 | 8.56 | $8.81 | 168800 |
| 2023-12-19 | 8.39 | $8.63 | 372008 |
| 2023-12-18 | 8.24 | $8.90 | 469421 |
| 2023-12-15 | 7.96 | $8.58 | 218400 |
| 2023-12-14 | 7.73 | $8.01 | 280600 |
| 2023-12-13 | 7.62 | $7.65 | 165400 |
| 2023-12-12 | 7.61 | $7.43 | 220231 |
| 2023-12-11 | 7.66 | $7.54 | 280040 |
| 2023-12-08 | 7.68 | $7.55 | 135510 |
| 2023-12-07 | 7.71 | $7.50 | 182900 |
| 2023-12-06 | 7.77 | $7.56 | 241400 |
| 2023-12-05 | 7.81 | $7.68 | 312600 |
| 2023-12-04 | 7.83 | $7.92 | 125300 |
| 2023-12-01 | 7.77 | $7.95 | 132400 |
| 2023-11-30 | 7.69 | $7.83 | 280310 |
| 2023-11-29 | 7.63 | $7.92 | 146600 |
| 2023-11-28 | 7.53 | $7.81 | 246900 |
| 2023-11-27 | 7.45 | $7.85 | 153100 |
| 2023-11-24 | 7.33 | $7.70 | 53400 |
| 2023-11-22 | 7.24 | $7.41 | 96933 |
| 2023-11-21 | 7.23 | $7.34 | 177800 |
| 2023-11-20 | 7.24 | $7.62 | 241800 |
| 2023-11-17 | 7.17 | $7.50 | 313307 |
| 2023-11-16 | 7.13 | $7.42 | 138400 |
| 2023-11-15 | 7.11 | $7.54 | 189808 |
| 2023-11-14 | 7.06 | $7.47 | 481600 |
| 2023-11-13 | 7.02 | $7.09 | 245911 |
| 2023-11-10 | 7.11 | $7.12 | 216600 |
| 2023-11-09 | 7.21 | $7.20 | 251411 |
| 2023-11-08 | 7.31 | $7.10 | 413100 |
| 2023-11-07 | 7.48 | $6.99 | 360716 |
| 2023-11-06 | 7.73 | $7.15 | 465100 |
| 2023-11-03 | 7.99 | $7.29 | 800749 |
| 2023-11-02 | 8.26 | $8.62 | 145940 |
| 2023-11-01 | 8.17 | $8.38 | 96643 |
| 2023-10-31 | 8.14 | $8.28 | 390133 |
| 2023-10-30 | 8.14 | $8.22 | 113731 |
| 2023-10-27 | 8.17 | $8.33 | 76500 |
| 2023-10-26 | 8.17 | $8.27 | 139600 |
| 2023-10-25 | 8.20 | $8.11 | 191700 |
| 2023-10-24 | 8.28 | $8.33 | 223714 |
| 2023-10-23 | 8.32 | $8.28 | 183000 |
| 2023-10-20 | 8.39 | $8.04 | 214832 |
| 2023-10-19 | 8.55 | $8.12 | 207500 |
| 2023-10-18 | 8.72 | $8.35 | 146900 |
| 2023-10-17 | 8.86 | $8.60 | 129400 |
| 2023-10-16 | 8.95 | $8.72 | 271422 |
| 2023-10-13 | 9.03 | $8.96 | 58800 |
| 2023-10-12 | 9.05 | $8.81 | 101234 |
| 2023-10-11 | 9.12 | $8.90 | 123100 |
| 2023-10-10 | 9.17 | $9.15 | 174800 |
| 2023-10-09 | 9.15 | $9.40 | 85500 |
| 2023-10-06 | 9.06 | $9.41 | 77846 |
| 2023-10-05 | 8.93 | $9.17 | 74800 |
| 2023-10-04 | 8.86 | $8.99 | 101900 |
| 2023-10-03 | 8.83 | $8.96 | 120538 |
| 2023-10-02 | 8.81 | $8.94 | 91711 |
| 2023-09-29 | 8.79 | $8.96 | 70510 |
| 2023-09-28 | 8.76 | $8.91 | 113011 |
| 2023-09-27 | 8.74 | $8.77 | 75600 |
| 2023-09-26 | 8.76 | $8.75 | 61300 |
| 2023-09-25 | 8.80 | $8.74 | 125533 |
| 2023-09-22 | 8.85 | $8.93 | 66400 |
| 2023-09-21 | 8.86 | $9.12 | 63237 |
| 2023-09-20 | 8.81 | $9.07 | 75500 |
| 2023-09-19 | 8.77 | $9.03 | 93200 |
| 2023-09-18 | 8.74 | $8.85 | 97900 |
| 2023-09-15 | 8.76 | $8.91 | 84037 |
| 2023-09-14 | 8.77 | $8.99 | 61100 |
| 2023-09-13 | 8.76 | $8.91 | 92000 |
| 2023-09-12 | 8.78 | $8.83 | 88000 |
| 2023-09-11 | 8.84 | $8.96 | 105218 |
| 2023-09-08 | 8.87 | $8.78 | 72721 |
| 2023-09-07 | 8.98 | $8.82 | 96645 |
| 2023-09-06 | 9.09 | $9.10 | 73311 |
| 2023-09-05 | 9.15 | $8.93 | 104300 |
| 2023-09-01 | 9.28 | $9.15 | 52200 |
| 2023-08-31 | 9.36 | $9.06 | 160800 |
| 2023-08-30 | 9.50 | $9.61 | 51638 |
| 2023-08-29 | 9.50 | $9.61 | 53300 |
| 2023-08-28 | 9.49 | $9.39 | 64200 |
| 2023-08-25 | 9.56 | $9.40 | 64700 |
| 2023-08-24 | 9.64 | $9.39 | 120215 |
| 2023-08-23 | 9.74 | $9.78 | 46530 |
| 2023-08-22 | 9.74 | $9.91 | 106300 |
| 2023-08-21 | 9.70 | $9.94 | 168426 |
| 2023-08-18 | 9.65 | $9.72 | 86600 |
| 2023-08-17 | 9.65 | $9.61 | 59910 |
| 2023-08-16 | 9.69 | $9.75 | 137300 |
| 2023-08-15 | 9.69 | $9.71 | 98714 |
| 2023-08-14 | 9.70 | $9.70 | 51733 |
| 2023-08-11 | 9.73 | $9.66 | 68700 |
| 2023-08-10 | 9.77 | $9.73 | 51011 |
| 2023-08-09 | 9.79 | $9.66 | 63905 |
| 2023-08-08 | 9.85 | $9.60 | 769519 |
| 2023-08-07 | 9.94 | $9.57 | 85600 |
| 2023-08-04 | 10.05 | $9.40 | 105000 |
| 2023-08-03 | 10.24 | $9.90 | 101925 |
| 2023-08-02 | 10.31 | $9.94 | 94938 |
| 2023-08-01 | 10.37 | $10.09 | 176927 |
| 2023-07-31 | 10.40 | $10.23 | 56000 |
| 2023-07-28 | 10.39 | $10.12 | 88313 |
| 2023-07-27 | 10.39 | $10.07 | 68500 |
| 2023-07-26 | 10.42 | $10.08 | 45543 |
| 2023-07-25 | 10.43 | $10.01 | 70200 |
| 2023-07-24 | 10.47 | $10.05 | 116900 |
| 2023-07-21 | 10.49 | $10.17 | 174911 |
| 2023-07-20 | 10.47 | $10.54 | 112438 |
| 2023-07-19 | 10.31 | $10.48 | 90000 |
| 2023-07-18 | 10.14 | $10.41 | 116402 |
| 2023-07-17 | 9.94 | $10.20 | 126500 |
| 2023-07-14 | 9.76 | $10.14 | 71200 |
| 2023-07-13 | 9.55 | $9.98 | 105008 |
| 2023-07-12 | 9.34 | $9.55 | 73000 |
| 2023-07-11 | 9.22 | $9.50 | 114637 |
| 2023-07-10 | 9.08 | $9.18 | 71208 |
| 2023-07-07 | 9.02 | $9.14 | 93400 |
| 2023-07-06 | 8.94 | $8.98 | 56541 |
| 2023-07-05 | 8.91 | $9.06 | 91426 |
| 2023-07-03 | 8.84 | $9.04 | 64007 |
| 2023-06-30 | 8.75 | $8.75 | 114012 |
| 2023-06-29 | 8.74 | $8.63 | 165028 |
| 2023-06-28 | 8.77 | $8.77 | 111100 |
| 2023-06-27 | 8.76 | $8.76 | 170120 |
| 2023-06-26 | 8.75 | $8.67 | 199000 |
| 2023-06-23 | 8.76 | $8.56 | 163400 |
| 2023-06-22 | 8.82 | $8.53 | 136300 |
| 2023-06-21 | 8.89 | $8.50 | 142900 |
| 2023-06-20 | 8.98 | $8.60 | 89525 |
| 2023-06-16 | 9.07 | $8.86 | 118400 |
| 2023-06-15 | 9.08 | $9.23 | 143937 |
| 2023-06-14 | 8.98 | $9.08 | 152600 |
| 2023-06-13 | 8.91 | $9.16 | 149231 |
| 2023-06-12 | 8.79 | $8.78 | 118300 |
| 2023-06-09 | 8.76 | $8.82 | 179100 |
| 2023-06-08 | 8.71 | $9.11 | 241300 |
| 2023-06-07 | 8.57 | $8.61 | 132042 |
| 2023-06-06 | 8.54 | $8.61 | 178200 |
| 2023-06-05 | 8.52 | $8.72 | 140205 |
| 2023-06-02 | 8.45 | $8.79 | 261021 |
| 2023-06-01 | 8.35 | $8.58 | 234400 |
| 2023-05-31 | 8.30 | $8.35 | 272900 |
| 2023-05-30 | 8.32 | $8.48 | 308200 |
| 2023-05-26 | 8.29 | $8.37 | 215515 |
| 2023-05-25 | 8.31 | $8.06 | 227914 |
| 2023-05-24 | 8.42 | $8.17 | 195700 |
| 2023-05-23 | 8.53 | $8.42 | 218349 |
| 2023-05-22 | 8.59 | $8.52 | 187500 |
| 2023-05-19 | 8.63 | $8.67 | 184512 |
| 2023-05-18 | 8.64 | $8.64 | 125141 |
| 2023-05-17 | 8.66 | $8.65 | 119502 |
| 2023-05-16 | 8.68 | $8.71 | 187400 |
| 2023-05-15 | 8.70 | $8.90 | 170100 |
| 2023-05-12 | 8.66 | $8.77 | 139500 |
| 2023-05-11 | 8.66 | $8.73 | 172400 |
| 2023-05-10 | 8.67 | $8.65 | 196300 |
| 2023-05-09 | 8.71 | $8.74 | 181000 |
| 2023-05-08 | 8.74 | $8.88 | 203400 |
| 2023-05-05 | 8.74 | $8.81 | 167736 |
| 2023-05-04 | 8.77 | $8.69 | 193100 |
| 2023-05-03 | 8.84 | $8.80 | 279000 |
| 2023-05-02 | 8.89 | $8.89 | 246800 |
| 2023-05-01 | 8.94 | $9.06 | 169200 |
| 2023-04-28 | 8.95 | $8.99 | 147608 |
| 2023-04-27 | 8.98 | $8.98 | 275800 |
| 2023-04-26 | 9.04 | $8.87 | 205000 |
| 2023-04-25 | 9.14 | $9.00 | 292925 |
| 2023-04-24 | 9.23 | $9.36 | 192214 |
| 2023-04-21 | 9.23 | $9.42 | 124300 |
| 2023-04-20 | 9.22 | $9.57 | 138300 |
| 2023-04-19 | 9.16 | $9.57 | 178321 |
| 2023-04-18 | 9.09 | $9.97 | 724200 |
| 2023-04-17 | 8.89 | $10.10 | 387500 |
| 2023-04-14 | 8.62 | $9.76 | 534800 |
| 2023-04-13 | 8.40 | $9.43 | 475514 |
| 2023-04-12 | 8.26 | $9.03 | 459200 |
| 2023-04-11 | 8.22 | $8.81 | 474800 |
| 2023-04-10 | 8.26 | $8.42 | 304440 |
| 2023-04-06 | 8.46 | $8.43 | 181200 |
| 2023-04-05 | 8.71 | $8.38 | 357300 |
| 2023-04-04 | 9.04 | $8.66 | 280936 |
| 2023-04-03 | 9.38 | $8.67 | 499945 |
| 2023-03-31 | 9.80 | $9.02 | 291500 |
| 2023-03-30 | 10.21 | $8.81 | 392400 |
| 2023-03-29 | 10.78 | $8.64 | 932103 |
| 2023-03-28 | 11.54 | $11.62 | 586215 |
| 2023-03-27 | 11.52 | $11.35 | 411800 |
| 2023-03-24 | 11.58 | $11.43 | 222700 |
| 2023-03-23 | 11.63 | $11.50 | 279000 |
| 2023-03-22 | 11.67 | $11.86 | 222900 |
| 2023-03-21 | 11.60 | $11.82 | 165117 |
| 2023-03-20 | 11.53 | $11.58 | 207749 |
| 2023-03-17 | 11.52 | $11.51 | 145739 |
| 2023-03-16 | 11.53 | $11.32 | 204718 |
| 2023-03-15 | 11.60 | $11.48 | 161713 |
| 2023-03-14 | 11.64 | $11.71 | 201644 |
| 2023-03-13 | 11.61 | $11.21 | 147700 |
| 2023-03-10 | 11.73 | $11.27 | 201706 |
| 2023-03-09 | 11.85 | $11.37 | 206200 |
| 2023-03-08 | 11.96 | $11.57 | 188201 |
| 2023-03-07 | 12.04 | $11.69 | 305213 |
| 2023-03-06 | 12.08 | $12.13 | 327500 |
| 2023-03-03 | 12.00 | $12.21 | 182000 |
| 2023-03-02 | 11.86 | $12.21 | 266400 |
| 2023-03-01 | 11.69 | $12.15 | 203342 |
| 2023-02-28 | 11.49 | $11.68 | 244139 |
| 2023-02-27 | 11.40 | $11.67 | 183900 |
| 2023-02-24 | 11.29 | $11.34 | 150926 |
| 2023-02-23 | 11.26 | $11.40 | 203043 |
| 2023-02-22 | 11.21 | $11.15 | 164900 |
| 2023-02-21 | 11.22 | $11.37 | 183600 |
| 2023-02-17 | 11.16 | $11.24 | 230916 |
| 2023-02-16 | 11.13 | $11.16 | 138800 |
| 2023-02-15 | 11.12 | $10.98 | 148100 |
| 2023-02-14 | 11.16 | $11.13 | 129900 |
| 2023-02-13 | 11.16 | $10.93 | 108536 |
| 2023-02-10 | 11.23 | $10.98 | 127319 |
| 2023-02-09 | 11.29 | $11.31 | 175606 |
| 2023-02-08 | 11.26 | $11.11 | 323849 |
| 2023-02-07 | 11.28 | $11.30 | 214100 |
| 2023-02-06 | 11.25 | $11.29 | 68530 |
| 2023-02-03 | 11.21 | $11.51 | 83402 |
| 2023-02-02 | 11.09 | $11.77 | 255721 |
| 2023-02-01 | 10.86 | $11.34 | 108100 |
| 2023-01-31 | 10.72 | $10.84 | 59100 |
| 2023-01-30 | 10.71 | $10.77 | 91526 |
| 2023-01-27 | 10.71 | $10.57 | 123639 |
| 2023-01-26 | 10.79 | $10.59 | 95030 |
| 2023-01-25 | 10.87 | $10.50 | 170200 |
| 2023-01-24 | 11.00 | $11.10 | 82400 |
| 2023-01-23 | 10.97 | $11.18 | 368100 |
| 2023-01-20 | 10.91 | $10.90 | 83800 |
| 2023-01-19 | 10.92 | $10.74 | 69900 |
| 2023-01-18 | 10.98 | $11.01 | 101125 |
| 2023-01-17 | 10.98 | $11.07 | 113439 |
| 2023-01-13 | 10.95 | $10.71 | 92136 |
| 2023-01-12 | 11.03 | $10.66 | 71400 |
| 2023-01-11 | 11.14 | $10.68 | 266500 |
| 2023-01-10 | 11.27 | $10.94 | 91224 |
| 2023-01-09 | 11.35 | $11.15 | 181639 |
| 2023-01-06 | 11.36 | $11.22 | 159411 |
| 2023-01-05 | 11.36 | $11.21 | 143216 |
| 2023-01-04 | 11.36 | $11.21 | 239925 |
| 2023-01-03 | 11.34 | $11.27 | 271400 |
| 2022-12-30 | 11.31 | $11.22 | 104900 |
| 2022-12-29 | 11.27 | $11.37 | 175000 |
| 2022-12-28 | 11.18 | $11.28 | 91009 |
| 2022-12-27 | 11.09 | $11.51 | 257300 |
| 2022-12-23 | 10.91 | $11.36 | 128621 |
| 2022-12-22 | 10.73 | $11.00 | 116400 |
| 2022-12-21 | 10.62 | $11.01 | 203500 |
| 2022-12-20 | 10.49 | $10.55 | 174726 |
| 2022-12-19 | 10.47 | $10.50 | 138720 |
| 2022-12-16 | 10.46 | $10.49 | 212704 |
| 2022-12-15 | 10.46 | $10.31 | 192100 |
| 2022-12-14 | 10.51 | $10.52 | 79500 |
| 2022-12-13 | 10.51 | $10.54 | 161800 |
| 2022-12-12 | 10.49 | $10.33 | 88228 |
| 2022-12-09 | 10.54 | $10.50 | 84000 |
| 2022-12-08 | 10.55 | $10.21 | 93800 |
| 2022-12-07 | 10.65 | $10.39 | 161015 |
| 2022-12-06 | 10.72 | $10.40 | 175700 |
| 2022-12-05 | 10.79 | $10.66 | 151249 |
| 2022-12-02 | 10.79 | $10.68 | 100516 |
| 2022-12-01 | 10.79 | $10.83 | 76800 |
| 2022-11-30 | 10.73 | $10.88 | 212600 |
| 2022-11-29 | 10.64 | $10.50 | 96400 |
| 2022-11-28 | 10.65 | $10.60 | 258900 |
| 2022-11-25 | 10.63 | $10.81 | 41827 |
| 2022-11-23 | 10.54 | $10.52 | 80117 |
| 2022-11-22 | 10.52 | $10.33 | 157200 |
| 2022-11-21 | 10.54 | $10.29 | 145115 |
| 2022-11-18 | 10.59 | $10.43 | 284409 |
| 2022-11-17 | 10.60 | $10.45 | 131700 |
| 2022-11-16 | 10.59 | $10.33 | 115900 |
| 2022-11-15 | 10.63 | $10.58 | 200300 |
| 2022-11-14 | 10.59 | $10.61 | 87831 |
| 2022-11-11 | 10.53 | $10.74 | 94600 |
| 2022-11-10 | 10.41 | $10.51 | 223242 |
| 2022-11-09 | 10.33 | $10.11 | 110514 |
| 2022-11-08 | 10.36 | $10.55 | 315838 |
| 2022-11-07 | 10.26 | $10.29 | 194622 |
| 2022-11-04 | 10.21 | $9.77 | 214709 |
| 2022-11-03 | 10.32 | $9.36 | 342036 |
| 2022-11-02 | 10.58 | $9.85 | 1.2M |
| 2022-11-01 | 10.74 | $10.63 | 292900 |
| 2022-10-31 | 10.68 | $10.47 | 139431 |
| 2022-10-28 | 10.66 | $10.28 | 133244 |
| 2022-10-27 | 10.68 | $10.45 | 243214 |
| 2022-10-26 | 10.65 | $10.80 | 148625 |
| 2022-10-25 | 10.50 | $10.76 | 265415 |
| 2022-10-24 | 10.32 | $10.55 | 164031 |
| 2022-10-21 | 10.16 | $10.54 | 259723 |
| 2022-10-20 | 9.98 | $10.20 | 203900 |
| 2022-10-19 | 9.85 | $9.96 | 250517 |
| 2022-10-18 | 9.78 | $10.48 | 303416 |
| 2022-10-17 | 9.53 | $10.04 | 320600 |
| 2022-10-14 | 9.36 | $9.81 | 257723 |
| 2022-10-13 | 9.23 | $9.79 | 407100 |
| 2022-10-12 | 9.09 | $9.46 | 130842 |
| 2022-10-11 | 9.03 | $9.19 | 399100 |
| 2022-10-10 | 9.05 | $9.48 | 170600 |
| 2022-10-07 | 8.98 | $9.16 | 279100 |
| 2022-10-06 | 9.01 | $9.44 | 190800 |
| 2022-10-05 | 8.97 | $9.57 | 130845 |
| 2022-10-04 | 8.89 | $9.97 | 456200 |
| 2022-10-03 | 8.68 | $9.46 | 154200 |
| 2022-09-30 | 8.60 | $9.08 | 275000 |
| 2022-09-29 | 8.63 | $8.77 | 388200 |
| 2022-09-28 | 8.79 | $9.22 | 160400 |
| 2022-09-27 | 8.86 | $9.14 | 481500 |
| 2022-09-26 | 8.98 | $8.99 | 425900 |
| 2022-09-23 | 9.19 | $9.03 | 435100 |
| 2022-09-22 | 9.45 | $9.50 | 230700 |
| 2022-09-21 | 9.63 | $9.71 | 207300 |
| 2022-09-20 | 9.80 | $9.86 | 302100 |
| 2022-09-19 | 9.98 | $10.10 | 182800 |
| 2022-09-16 | 10.13 | $9.91 | 482100 |
| 2022-09-15 | 10.40 | $10.43 | 232100 |
| 2022-09-14 | 10.56 | $10.81 | 89100 |
| 2022-09-13 | 10.66 | $10.82 | 251531 |
| 2022-09-12 | 10.79 | $11.32 | 305000 |
| 2022-09-09 | 10.80 | $11.00 | 199500 |
| 2022-09-08 | 10.93 | $10.83 | 305000 |
| 2022-09-07 | 11.16 | $11.05 | 323900 |
| 2022-09-06 | 11.38 | $10.81 | 489200 |
| 2022-09-02 | 11.73 | $11.39 | 247700 |
| 2022-09-01 | 11.98 | $11.61 | 135005 |
| 2022-08-31 | 12.23 | $12.00 | 305600 |
| 2022-08-30 | 12.42 | $12.13 | 111000 |
| 2022-08-29 | 12.62 | $12.29 | 344642 |
| 2022-08-26 | 12.81 | $12.22 | 147200 |
| 2022-08-25 | 13.07 | $12.78 | 147442 |
| 2022-08-24 | 13.21 | $12.65 | 394509 |
| 2022-08-23 | 13.42 | $12.60 | 237900 |
| 2022-08-22 | 13.70 | $12.78 | 257000 |
| 2022-08-19 | 13.98 | $13.27 | 105700 |
| 2022-08-18 | 14.16 | $13.33 | 137203 |
| 2022-08-17 | 14.36 | $13.56 | 101000 |
| 2022-08-16 | 14.52 | $13.90 | 106100 |
| 2022-08-15 | 14.60 | $13.66 | 103837 |
| 2022-08-12 | 14.76 | $13.88 | 172833 |
| 2022-08-11 | 14.88 | $14.59 | 142800 |
| 2022-08-10 | 14.78 | $14.64 | 121539 |
| 2022-08-09 | 14.64 | $14.23 | 100603 |
| 2022-08-08 | 14.58 | $14.16 | 157000 |
| 2022-08-05 | 14.52 | $14.33 | 153021 |
| 2022-08-04 | 14.37 | $15.15 | 129400 |
| 2022-08-03 | 13.92 | $14.57 | 454600 |
| 2022-08-02 | 13.55 | $13.80 | 158900 |
| 2022-08-01 | 13.33 | $13.60 | 135222 |
| 2022-07-29 | 13.12 | $13.62 | 131137 |
| 2022-07-28 | 12.85 | $13.38 | 136800 |
| 2022-07-27 | 12.60 | $12.80 | 109200 |
| 2022-07-26 | 12.46 | $12.53 | 306300 |
| 2022-07-25 | 12.39 | $12.57 | 281515 |
| 2022-07-22 | 12.28 | $12.42 | 240500 |
| 2022-07-21 | 12.19 | $12.63 | 73700 |
| 2022-07-20 | 12.02 | $12.64 | 317100 |
| 2022-07-19 | 11.81 | $12.66 | 200206 |
| 2022-07-18 | 11.55 | $12.46 | 241925 |
| 2022-07-15 | 11.31 | $11.87 | 143100 |
| 2022-07-14 | 11.20 | $11.52 | 129100 |
| 2022-07-13 | 11.19 | $11.50 | 135911 |
| 2022-07-12 | 11.19 | $11.42 | 274000 |
| 2022-07-11 | 11.22 | $11.59 | 147602 |
| 2022-07-08 | 11.22 | $12.04 | 129749 |
| 2022-07-07 | 11.09 | $11.75 | 197700 |
| 2022-07-06 | 11.03 | $10.98 | 426645 |
| 2022-07-05 | 11.22 | $11.13 | 277800 |
| 2022-07-01 | 11.42 | $11.71 | 131400 |
| 2022-06-30 | 11.48 | $11.66 | 139039 |
| 2022-06-29 | 11.59 | $12.01 | 136608 |
| 2022-06-28 | 11.63 | $11.92 | 263900 |
| 2022-06-27 | 11.71 | $12.32 | 177100 |
| 2022-06-24 | 11.70 | $12.12 | 869814 |
| 2022-06-23 | 11.76 | $11.53 | 1.0M |
| 2022-06-22 | 12.04 | $11.97 | 345300 |
| 2022-06-21 | 12.26 | $12.22 | 201605 |
| 2022-06-17 | 12.45 | $11.60 | 440343 |
| 2022-06-16 | 12.90 | $12.03 | 200700 |
| 2022-06-15 | 13.32 | $12.81 | 184500 |
| 2022-06-14 | 13.59 | $12.87 | 218000 |
| 2022-06-13 | 13.90 | $12.77 | 260400 |
| 2022-06-10 | 14.32 | $13.04 | 245947 |
| 2022-06-09 | 14.75 | $13.57 | 157400 |
| 2022-06-08 | 15.10 | $13.88 | 1.1M |
| 2022-06-07 | 15.42 | $15.24 | 122327 |
| 2022-06-06 | 15.38 | $15.44 | 112700 |
| 2022-06-03 | 15.26 | $15.37 | 143300 |
| 2022-06-02 | 15.13 | $15.51 | 153417 |
| 2022-06-01 | 14.92 | $14.88 | 147200 |
| 2022-05-31 | 14.86 | $14.61 | 199605 |
| 2022-05-27 | 14.87 | $15.15 | 179203 |
| 2022-05-26 | 14.70 | $14.83 | 109400 |
| 2022-05-25 | 14.60 | $14.65 | 100928 |
| 2022-05-24 | 14.52 | $14.51 | 194300 |
| 2022-05-23 | 14.48 | $14.78 | 169418 |
| 2022-05-20 | 14.33 | $14.67 | 122600 |
| 2022-05-19 | 14.19 | $13.87 | 101200 |
| 2022-05-18 | 14.26 | $14.15 | 88300 |
| 2022-05-17 | 14.27 | $14.70 | 261300 |
| 2022-05-16 | 14.10 | $13.94 | 122728 |
| 2022-05-13 | 14.14 | $13.99 | 150700 |
| 2022-05-12 | 14.17 | $13.67 | 134300 |
| 2022-05-11 | 14.30 | $13.48 | 166200 |
| 2022-05-10 | 14.52 | $14.20 | 314523 |
| 2022-05-09 | 14.57 | $13.86 | 119440 |
| 2022-05-06 | 14.72 | $14.89 | 225000 |
| 2022-05-05 | 14.58 | $15.11 | 163600 |
| 2022-05-04 | 14.34 | $15.24 | 106600 |
| 2022-05-03 | 14.00 | $14.37 | 166800 |
| 2022-05-02 | 13.87 | $14.28 | 282000 |
| 2022-04-29 | 13.74 | $14.45 | 171849 |
| 2022-04-28 | 13.53 | $14.28 | 167534 |
| 2022-04-27 | 13.33 | $13.93 | 171700 |
| 2022-04-26 | 13.20 | $13.31 | 241914 |
| 2022-04-25 | 13.25 | $13.24 | 236500 |
| 2022-04-22 | 13.35 | $13.68 | 209900 |
| 2022-04-21 | 13.33 | $14.13 | 98400 |
| 2022-04-20 | 13.18 | $14.37 | 180300 |
| 2022-04-19 | 12.93 | $13.95 | 282824 |
| 2022-04-18 | 12.77 | $13.28 | 141501 |
| 2022-04-14 | 12.81 | $13.35 | 103917 |
| 2022-04-13 | 12.84 | $13.44 | 267400 |
| 2022-04-12 | 12.88 | $12.79 | 267703 |
| 2022-04-11 | 13.14 | $12.85 | 191200 |
| 2022-04-08 | 13.46 | $13.19 | 141806 |
| 2022-04-07 | 13.75 | $13.11 | 175000 |
| 2022-04-06 | 14.15 | $13.23 | 243906 |
| 2022-04-05 | 14.62 | $13.64 | 348400 |
| 2022-04-04 | 15.06 | $14.42 | 261509 |
| 2022-04-01 | 15.36 | $15.21 | 88200 |
| 2022-03-31 | 15.48 | $15.01 | 211200 |
| 2022-03-30 | 15.70 | $15.30 | 122047 |
| 2022-03-29 | 15.88 | $15.30 | 151100 |
| 2022-03-28 | 16.10 | $15.78 | 112500 |
| 2022-03-25 | 16.22 | $15.19 | 149233 |
| 2022-03-24 | 16.55 | $15.85 | 76300 |
| 2022-03-23 | 16.74 | $16.58 | 66542 |
| 2022-03-22 | 16.75 | $16.93 | 122400 |
| 2022-03-21 | 16.64 | $17.18 | 278706 |
| 2022-03-18 | 16.43 | $17.07 | 118530 |
| 2022-03-17 | 16.21 | $17.06 | 190746 |
| 2022-03-16 | 15.94 | $16.60 | 152631 |
| 2022-03-15 | 15.77 | $17.30 | 193436 |
| 2022-03-14 | 15.34 | $16.95 | 189100 |
| 2022-03-11 | 14.94 | $15.76 | 156822 |
| 2022-03-10 | 14.84 | $15.27 | 213500 |
| 2022-03-09 | 14.88 | $15.35 | 185000 |
| 2022-03-08 | 14.92 | $14.33 | 378400 |
| 2022-03-07 | 15.31 | $14.56 | 581900 |
| 2022-03-04 | 15.72 | $15.54 | 375200 |
| 2022-03-03 | 15.92 | $16.22 | 211400 |
| 2022-03-02 | 15.95 | $16.12 | 223243 |
| 2022-03-01 | 16.04 | $15.35 | 335307 |
| 2022-02-28 | 16.40 | $15.87 | 266733 |
| 2022-02-25 | 16.67 | $16.43 | 196809 |
| 2022-02-24 | 16.84 | $16.05 | 457046 |
| 2022-02-23 | 17.17 | $16.58 | 155000 |
| 2022-02-22 | 17.40 | $17.16 | 221200 |
| 2022-02-18 | 17.51 | $17.47 | 150100 |
| 2022-02-17 | 17.53 | $17.77 | 197700 |
| 2022-02-16 | 17.47 | $17.83 | 192900 |
| 2022-02-15 | 17.38 | $17.67 | 91200 |
| 2022-02-14 | 17.32 | $17.23 | 165845 |
| 2022-02-11 | 17.39 | $17.57 | 105032 |
| 2022-02-10 | 17.37 | $17.76 | 200831 |
| 2022-02-09 | 17.28 | $17.87 | 394800 |
| 2022-02-08 | 17.14 | $16.73 | 206800 |
| 2022-02-07 | 17.34 | $17.01 | 145200 |
| 2022-02-04 | 17.49 | $17.06 | 223601 |
| 2022-02-03 | 17.66 | $17.90 | 100300 |
| 2022-02-02 | 17.60 | $18.07 | 136900 |
| 2022-02-01 | 17.47 | $17.78 | 114400 |
| 2022-01-31 | 17.41 | $18.02 | 164412 |
| 2022-01-28 | 17.27 | $17.44 | 80143 |
| 2022-01-27 | 17.27 | $17.48 | 126607 |
| 2022-01-26 | 17.27 | $17.24 | 242200 |
| 2022-01-25 | 17.34 | $16.95 | 283900 |
| 2022-01-24 | 17.52 | $16.95 | 246100 |
| 2022-01-21 | 17.74 | $17.15 | 288700 |
| 2022-01-20 | 17.95 | $17.33 | 239723 |
| 2022-01-19 | 18.14 | $16.94 | 272135 |
| 2022-01-18 | 18.49 | $17.47 | 290724 |
| 2022-01-14 | 18.74 | $18.33 | 214723 |
| 2022-01-13 | 18.77 | $19.01 | 161800 |
| 2022-01-12 | 18.57 | $18.72 | 259400 |
| 2022-01-11 | 18.42 | $17.90 | 699923 |
| 2022-01-10 | 18.48 | $17.65 | 769327 |
| 2022-01-07 | 18.63 | $18.40 | 69021 |
| 2022-01-06 | 18.55 | $17.97 | 70706 |
| 2022-01-05 | 18.59 | $18.39 | 128000 |
| 2022-01-04 | 18.48 | $18.44 | 146100 |
| 2022-01-03 | 18.32 | $18.34 | 296100 |
| 2021-12-31 | 18.15 | $17.92 | 44348 |
| 2021-12-30 | 18.06 | $17.85 | 160346 |
| 2021-12-29 | 17.95 | $18.12 | 112441 |
| 2021-12-28 | 17.73 | $17.85 | 109412 |
| 2021-12-27 | 17.53 | $17.82 | 150400 |
| 2021-12-23 | 17.28 | $17.40 | 156529 |
| 2021-12-22 | 17.10 | $17.23 | 143100 |
| 2021-12-21 | 16.93 | $17.05 | 173300 |
| 2021-12-20 | 16.76 | $17.01 | 130300 |
| 2021-12-17 | 16.57 | $16.50 | 93000 |
| 2021-12-16 | 16.48 | $16.81 | 227200 |
| 2021-12-15 | 16.27 | $16.52 | 111022 |
| 2021-12-14 | 16.10 | $15.96 | 120500 |
| 2021-12-13 | 16.05 | $16.22 | 93513 |
| 2021-12-10 | 15.92 | $16.18 | 114700 |
| 2021-12-09 | 15.75 | $16.30 | 88100 |
| 2021-12-08 | 15.51 | $16.20 | 71000 |
| 2021-12-07 | 15.25 | $15.62 | 144006 |
| 2021-12-06 | 15.11 | $15.18 | 73700 |
| 2021-12-03 | 15.07 | $15.30 | 83100 |
| 2021-12-02 | 14.99 | $15.20 | 189335 |
| 2021-12-01 | 14.92 | $15.05 | 120608 |
| 2021-11-30 | 14.89 | $15.07 | 276400 |
| 2021-11-29 | 14.84 | $15.00 | 146200 |
| 2021-11-26 | 14.80 | $14.54 | 99600 |
| 2021-11-24 | 14.90 | $14.47 | 76200 |
| 2021-11-23 | 15.04 | $14.46 | 672800 |
| 2021-11-22 | 15.21 | $14.74 | 145107 |
| 2021-11-19 | 15.33 | $15.07 | 101513 |
| 2021-11-18 | 15.37 | $14.85 | 122900 |
| 2021-11-17 | 15.48 | $15.04 | 116528 |
| 2021-11-16 | 15.55 | $14.94 | 199438 |
| 2021-11-15 | 15.66 | $15.17 | 381300 |
| 2021-11-12 | 15.72 | $15.49 | 72500 |
| 2021-11-11 | 15.68 | $15.43 | 253614 |
| 2021-11-10 | 15.64 | $15.05 | 124800 |
| 2021-11-09 | 15.70 | $15.70 | 107700 |
| 2021-11-08 | 15.56 | $15.33 | 136100 |
| 2021-11-05 | 15.50 | $15.15 | 148000 |
| 2021-11-04 | 15.47 | $15.63 | 139200 |
| 2021-11-03 | 15.28 | $16.22 | 167444 |
| 2021-11-02 | 14.85 | $15.52 | 126000 |
| 2021-11-01 | 14.54 | $15.06 | 113947 |
| 2021-10-29 | 14.31 | $14.50 | 141000 |
| 2021-10-28 | 14.20 | $14.51 | 105600 |
| 2021-10-27 | 14.06 | $14.51 | 64700 |
| 2021-10-26 | 13.89 | $14.58 | 97700 |
| 2021-10-25 | 13.66 | $14.48 | 85807 |
| 2021-10-22 | 13.42 | $14.13 | 105100 |
| 2021-10-21 | 13.23 | $13.84 | 91937 |
| 2021-10-20 | 13.11 | $13.73 | 116945 |
| 2021-10-19 | 12.99 | $13.70 | 122038 |
| 2021-10-18 | 12.87 | $13.13 | 131900 |
| 2021-10-15 | 12.91 | $12.91 | 299008 |
| 2021-10-14 | 13.04 | $12.97 | 167313 |
| 2021-10-13 | 13.19 | $13.63 | 81513 |
| 2021-10-12 | 13.17 | $13.50 | 136149 |
| 2021-10-11 | 13.19 | $13.28 | 123100 |
| 2021-10-08 | 13.30 | $13.55 | 116700 |
| 2021-10-07 | 13.36 | $13.56 | 90732 |
| 2021-10-06 | 13.44 | $13.31 | 104500 |
| 2021-10-05 | 13.62 | $13.37 | 396700 |
| 2021-10-04 | 13.83 | $12.80 | 257432 |
| 2021-10-01 | 14.27 | $13.55 | 179812 |
| 2021-09-30 | 14.57 | $13.54 | 428319 |
| 2021-09-29 | 14.95 | $14.36 | 123500 |
| 2021-09-28 | 15.15 | $14.52 | 254600 |
| 2021-09-27 | 15.35 | $14.78 | 381747 |
| 2021-09-24 | 15.50 | $15.22 | 286300 |
| 2021-09-23 | 15.54 | $15.62 | 95927 |
| 2021-09-22 | 15.46 | $15.23 | 201500 |
| 2021-09-21 | 15.48 | $15.04 | 124746 |
| 2021-09-20 | 15.56 | $14.73 | 151214 |
| 2021-09-17 | 15.75 | $15.51 | 96400 |
| 2021-09-16 | 15.72 | $15.78 | 140600 |
| 2021-09-15 | 15.60 | $15.92 | 115101 |
| 2021-09-14 | 15.40 | $15.47 | 116300 |
| 2021-09-13 | 15.30 | $15.17 | 124300 |
| 2021-09-10 | 15.25 | $15.35 | 170200 |
| 2021-09-09 | 15.14 | $15.50 | 134500 |
| 2021-09-08 | 14.95 | $15.16 | 85400 |
| 2021-09-07 | 14.83 | $15.52 | 138128 |
| 2021-09-03 | 14.56 | $14.87 | 92000 |
| 2021-09-02 | 14.43 | $14.57 | 66300 |
| 2021-09-01 | 14.37 | $14.30 | 72929 |
| 2021-08-31 | 14.38 | $14.24 | 122136 |
| 2021-08-30 | 14.41 | $14.57 | 138100 |
| 2021-08-27 | 14.34 | $14.35 | 86609 |
| 2021-08-26 | 14.32 | $14.23 | 138600 |
| 2021-08-25 | 14.34 | $13.96 | 157100 |
| 2021-08-24 | 14.45 | $14.02 | 120600 |
| 2021-08-23 | 14.56 | $14.27 | 77500 |
| 2021-08-20 | 14.62 | $14.11 | 127114 |
| 2021-08-19 | 14.73 | $14.48 | 128200 |
| 2021-08-18 | 14.75 | $14.74 | 171636 |
| 2021-08-17 | 14.68 | $14.74 | 53732 |
| 2021-08-16 | 14.60 | $14.72 | 86033 |
| 2021-08-13 | 14.50 | $14.79 | 47416 |
| 2021-08-12 | 14.35 | $15.00 | 187700 |
| 2021-08-11 | 14.11 | $14.65 | 179617 |
| 2021-08-10 | 13.92 | $14.10 | 104600 |
| 2021-08-09 | 13.86 | $13.96 | 85900 |
| 2021-08-06 | 13.84 | $13.79 | 150900 |
| 2021-08-05 | 13.86 | $13.83 | 43200 |
| 2021-08-04 | 13.89 | $13.98 | 54600 |
| 2021-08-03 | 13.87 | $14.01 | 216701 |
| 2021-08-02 | 13.83 | $14.43 | 123332 |
| 2021-07-30 | 13.67 | $13.93 | 63700 |
| 2021-07-29 | 13.62 | $13.71 | 50421 |
| 2021-07-28 | 13.64 | $13.63 | 111500 |
| 2021-07-27 | 13.70 | $13.98 | 130428 |
| 2021-07-26 | 13.66 | $13.93 | 43838 |
| 2021-07-23 | 13.63 | $13.81 | 43200 |
| 2021-07-22 | 13.64 | $13.64 | 44216 |
| 2021-07-21 | 13.71 | $13.85 | 99900 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
54.18
2026-07-17
Close Price
$12.90
Vol: 50000
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
26.80
Average
50.04
Maximum
72.63
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 54.18 | $12.90 | 50000 |
| 2026-07-16 | 54.67 | $12.95 | 42300 |
| 2026-07-15 | 55.04 | $12.99 | 42100 |
| 2026-07-14 | 54.60 | $12.93 | 120100 |
| 2026-07-13 | 52.45 | $12.64 | 109841 |
| 2026-07-10 | 46.86 | $11.96 | 59700 |
| 2026-07-09 | 48.04 | $12.11 | 79104 |
| 2026-07-08 | 51.59 | $12.54 | 69700 |
| 2026-07-07 | 48.75 | $12.20 | 68300 |
| 2026-07-06 | 47.98 | $12.11 | 107641 |
| 2026-07-02 | 50.71 | $12.45 | 150700 |
| 2026-07-01 | 46.08 | $11.91 | 102900 |
| 2026-06-30 | 45.36 | $11.83 | 170100 |
| 2026-06-29 | 49.88 | $12.40 | 195019 |
| 2026-06-26 | 47.16 | $12.09 | 58600 |
| 2026-06-25 | 50.61 | $12.50 | 92900 |
| 2026-06-24 | 47.59 | $12.16 | 76900 |
| 2026-06-23 | 47.92 | $12.20 | 197901 |
| 2026-06-22 | 46.78 | $12.07 | 73900 |
| 2026-06-18 | 43.93 | $11.75 | 125322 |
| 2026-06-17 | 46.13 | $12.05 | 97100 |
| 2026-06-16 | 48.68 | $12.38 | 64600 |
| 2026-06-15 | 51.55 | $12.73 | 128831 |
| 2026-06-12 | 60.69 | $13.67 | 59240 |
| 2026-06-11 | 67.73 | $14.25 | 178908 |
| 2026-06-10 | 65.91 | $13.97 | 129228 |
| 2026-06-09 | 61.18 | $13.33 | 74400 |
| 2026-06-08 | 65.21 | $13.63 | 107507 |
| 2026-06-05 | 67.47 | $13.79 | 179309 |
| 2026-06-04 | 69.17 | $13.91 | 316400 |
| 2026-06-03 | 59.45 | $12.71 | 50100 |
| 2026-06-02 | 59.04 | $12.67 | 80700 |
| 2026-06-01 | 59.47 | $12.70 | 159900 |
| 2026-05-29 | 55.26 | $12.29 | 90400 |
| 2026-05-28 | 52.76 | $12.07 | 63400 |
| 2026-05-27 | 49.99 | $11.84 | 76812 |
| 2026-05-26 | 48.49 | $11.72 | 60600 |
| 2026-05-22 | 49.43 | $11.80 | 47200 |
| 2026-05-21 | 54.57 | $12.21 | 147233 |
| 2026-05-20 | 51.16 | $11.92 | 71228 |
| 2026-05-19 | 46.12 | $11.54 | 105023 |
| 2026-05-18 | 44.40 | $11.42 | 93600 |
| 2026-05-15 | 42.51 | $11.29 | 112100 |
| 2026-05-14 | 43.81 | $11.41 | 76502 |
| 2026-05-13 | 44.24 | $11.45 | 145200 |
| 2026-05-12 | 40.05 | $11.15 | 151600 |
| 2026-05-11 | 38.43 | $11.04 | 150300 |
| 2026-05-08 | 39.07 | $11.11 | 86737 |
| 2026-05-07 | 36.50 | $10.93 | 154700 |
| 2026-05-06 | 46.40 | $11.89 | 70200 |
| 2026-05-05 | 48.76 | $12.07 | 131403 |
| 2026-05-04 | 44.60 | $11.79 | 121227 |
| 2026-05-01 | 45.35 | $11.85 | 120000 |
| 2026-04-30 | 44.32 | $11.78 | 216000 |
| 2026-04-29 | 39.99 | $11.50 | 100040 |
| 2026-04-28 | 41.75 | $11.66 | 161130 |
| 2026-04-27 | 39.38 | $11.51 | 131243 |
| 2026-04-24 | 37.60 | $11.40 | 224041 |
| 2026-04-23 | 38.68 | $11.51 | 216700 |
| 2026-04-22 | 39.96 | $11.64 | 90100 |
| 2026-04-21 | 40.55 | $11.70 | 106900 |
| 2026-04-20 | 41.42 | $11.79 | 94800 |
| 2026-04-17 | 43.49 | $12.00 | 102300 |
| 2026-04-16 | 47.00 | $12.33 | 66300 |
| 2026-04-15 | 48.23 | $12.44 | 85000 |
| 2026-04-14 | 45.90 | $12.25 | 77218 |
| 2026-04-13 | 48.75 | $12.51 | 112100 |
| 2026-04-10 | 47.07 | $12.37 | 58833 |
| 2026-04-09 | 50.44 | $12.67 | 178733 |
| 2026-04-08 | 47.08 | $12.39 | 77917 |
| 2026-04-07 | 46.34 | $12.33 | 166900 |
| 2026-04-06 | 46.10 | $12.31 | 109543 |
| 2026-04-02 | 45.53 | $12.26 | 133700 |
| 2026-04-01 | 46.18 | $12.33 | 104400 |
| 2026-03-31 | 47.10 | $12.43 | 124200 |
| 2026-03-30 | 48.39 | $12.57 | 96325 |
| 2026-03-27 | 46.61 | $12.39 | 373831 |
| 2026-03-26 | 54.64 | $13.20 | 115000 |
| 2026-03-25 | 54.46 | $13.18 | 109600 |
| 2026-03-24 | 54.77 | $13.21 | 113540 |
| 2026-03-23 | 56.44 | $13.37 | 173500 |
| 2026-03-20 | 55.47 | $13.25 | 197605 |
| 2026-03-19 | 65.99 | $14.16 | 84900 |
| 2026-03-18 | 66.51 | $14.20 | 165800 |
| 2026-03-17 | 64.21 | $13.86 | 158522 |
| 2026-03-16 | 59.71 | $13.28 | 136113 |
| 2026-03-13 | 55.70 | $12.84 | 81316 |
| 2026-03-12 | 51.88 | $12.47 | 143315 |
| 2026-03-11 | 54.67 | $12.70 | 45900 |
| 2026-03-10 | 54.26 | $12.66 | 175347 |
| 2026-03-09 | 55.08 | $12.73 | 125700 |
| 2026-03-06 | 61.10 | $13.21 | 85900 |
| 2026-03-05 | 60.06 | $13.09 | 169630 |
| 2026-03-04 | 62.29 | $13.26 | 122600 |
| 2026-03-03 | 65.56 | $13.50 | 279605 |
| 2026-03-02 | 63.60 | $13.24 | 225642 |
| 2026-02-27 | 55.41 | $12.36 | 105600 |
| 2026-02-26 | 51.79 | $12.05 | 222626 |
| 2026-02-25 | 52.44 | $12.10 | 56700 |
| 2026-02-24 | 55.08 | $12.30 | 64600 |
| 2026-02-23 | 53.29 | $12.14 | 116200 |
| 2026-02-20 | 59.64 | $12.59 | 60700 |
| 2026-02-19 | 57.16 | $12.36 | 74149 |
| 2026-02-18 | 55.47 | $12.21 | 97500 |
| 2026-02-17 | 54.90 | $12.16 | 60423 |
| 2026-02-13 | 54.58 | $12.13 | 120821 |
| 2026-02-12 | 47.99 | $11.58 | 112639 |
| 2026-02-11 | 54.24 | $12.04 | 39020 |
| 2026-02-10 | 54.24 | $12.04 | 72800 |
| 2026-02-09 | 54.66 | $12.07 | 88308 |
| 2026-02-06 | 54.93 | $12.09 | 83800 |
| 2026-02-05 | 54.93 | $12.09 | 103113 |
| 2026-02-04 | 61.94 | $12.60 | 83621 |
| 2026-02-03 | 58.37 | $12.24 | 46403 |
| 2026-02-02 | 62.38 | $12.50 | 61924 |
| 2026-01-30 | 60.70 | $12.33 | 39900 |
| 2026-01-29 | 63.55 | $12.51 | 86826 |
| 2026-01-28 | 59.77 | $12.13 | 72219 |
| 2026-01-27 | 59.56 | $12.11 | 47600 |
| 2026-01-26 | 55.35 | $11.73 | 149332 |
| 2026-01-23 | 50.75 | $11.37 | 69347 |
| 2026-01-22 | 54.94 | $11.65 | 95002 |
| 2026-01-21 | 54.81 | $11.64 | 70300 |
| 2026-01-20 | 53.70 | $11.55 | 68940 |
| 2026-01-16 | 53.58 | $11.54 | 89000 |
| 2026-01-15 | 53.98 | $11.57 | 82700 |
| 2026-01-14 | 64.15 | $12.24 | 50100 |
| 2026-01-13 | 63.67 | $12.19 | 56400 |
| 2026-01-12 | 71.79 | $12.63 | 202100 |
| 2026-01-09 | 62.49 | $11.73 | 39011 |
| 2026-01-08 | 63.37 | $11.77 | 90538 |
| 2026-01-07 | 72.63 | $12.15 | 66705 |
| 2026-01-06 | 72.43 | $12.13 | 95812 |
| 2026-01-05 | 69.44 | $11.85 | 98500 |
| 2026-01-02 | 64.62 | $11.48 | 35000 |
| 2025-12-31 | 64.03 | $11.44 | 51144 |
| 2025-12-30 | 64.54 | $11.46 | 37230 |
| 2025-12-29 | 64.41 | $11.45 | 46600 |
| 2025-12-26 | 63.89 | $11.41 | 22532 |
| 2025-12-24 | 64.78 | $11.45 | 20400 |
| 2025-12-23 | 65.00 | $11.46 | 46200 |
| 2025-12-22 | 63.62 | $11.34 | 86117 |
| 2025-12-19 | 62.45 | $11.24 | 177700 |
| 2025-12-18 | 63.42 | $11.29 | 35900 |
| 2025-12-17 | 63.20 | $11.27 | 35000 |
| 2025-12-16 | 65.60 | $11.40 | 65137 |
| 2025-12-15 | 66.72 | $11.46 | 43900 |
| 2025-12-12 | 66.72 | $11.46 | 135200 |
| 2025-12-11 | 69.74 | $11.63 | 230400 |
| 2025-12-10 | 63.88 | $10.99 | 124928 |
| 2025-12-09 | 58.52 | $10.54 | 86800 |
| 2025-12-08 | 56.03 | $10.36 | 39000 |
| 2025-12-05 | 55.04 | $10.29 | 48400 |
| 2025-12-04 | 54.34 | $10.24 | 43400 |
| 2025-12-03 | 52.66 | $10.12 | 70629 |
| 2025-12-02 | 55.92 | $10.32 | 97200 |
| 2025-12-01 | 54.44 | $10.21 | 135900 |
| 2025-11-28 | 50.90 | $9.96 | 52000 |
| 2025-11-26 | 46.29 | $9.67 | 200400 |
| 2025-11-25 | 43.69 | $9.52 | 161100 |
| 2025-11-24 | 45.65 | $9.66 | 154640 |
| 2025-11-21 | 45.93 | $9.68 | 180000 |
| 2025-11-20 | 39.81 | $9.33 | 130500 |
| 2025-11-19 | 44.00 | $9.64 | 43400 |
| 2025-11-18 | 43.45 | $9.61 | 109115 |
| 2025-11-17 | 44.14 | $9.66 | 63100 |
| 2025-11-14 | 46.06 | $9.80 | 49200 |
| 2025-11-13 | 42.31 | $9.58 | 287300 |
| 2025-11-12 | 44.16 | $9.72 | 61100 |
| 2025-11-11 | 45.80 | $9.84 | 62840 |
| 2025-11-10 | 46.21 | $9.87 | 110108 |
| 2025-11-07 | 47.55 | $9.97 | 71200 |
| 2025-11-06 | 46.52 | $9.90 | 177700 |
| 2025-11-05 | 53.35 | $10.38 | 37100 |
| 2025-11-04 | 49.69 | $10.13 | 97321 |
| 2025-11-03 | 53.69 | $10.38 | 104205 |
| 2025-10-31 | 52.53 | $10.30 | 73700 |
| 2025-10-30 | 52.53 | $10.30 | 38400 |
| 2025-10-29 | 59.41 | $10.71 | 48100 |
| 2025-10-28 | 58.27 | $10.62 | 64449 |
| 2025-10-27 | 55.36 | $10.40 | 110621 |
| 2025-10-24 | 51.40 | $10.13 | 68735 |
| 2025-10-23 | 52.55 | $10.20 | 55848 |
| 2025-10-22 | 48.67 | $9.95 | 59800 |
| 2025-10-21 | 47.52 | $9.88 | 84911 |
| 2025-10-20 | 52.78 | $10.21 | 63400 |
| 2025-10-17 | 51.86 | $10.15 | 115600 |
| 2025-10-16 | 47.49 | $9.88 | 113000 |
| 2025-10-15 | 45.57 | $9.77 | 80100 |
| 2025-10-14 | 43.62 | $9.66 | 88200 |
| 2025-10-13 | 39.29 | $9.43 | 118000 |
| 2025-10-10 | 35.83 | $9.26 | 75426 |
| 2025-10-09 | 35.62 | $9.25 | 248242 |
| 2025-10-08 | 40.83 | $9.67 | 85500 |
| 2025-10-07 | 42.51 | $9.79 | 85900 |
| 2025-10-06 | 43.66 | $9.87 | 100701 |
| 2025-10-03 | 44.51 | $9.93 | 68349 |
| 2025-10-02 | 42.74 | $9.83 | 58300 |
| 2025-10-01 | 44.07 | $9.93 | 71100 |
| 2025-09-30 | 41.10 | $9.76 | 109700 |
| 2025-09-29 | 43.29 | $9.93 | 72700 |
| 2025-09-26 | 44.21 | $10.00 | 68900 |
| 2025-09-25 | 44.72 | $10.04 | 110333 |
| 2025-09-24 | 48.05 | $10.29 | 51834 |
| 2025-09-23 | 49.02 | $10.36 | 98900 |
| 2025-09-22 | 46.83 | $10.21 | 88819 |
| 2025-09-19 | 46.10 | $10.16 | 117821 |
| 2025-09-18 | 56.60 | $10.87 | 112009 |
| 2025-09-17 | 59.50 | $11.03 | 88600 |
| 2025-09-16 | 60.79 | $11.10 | 248100 |
| 2025-09-15 | 54.00 | $10.60 | 86530 |
| 2025-09-12 | 51.78 | $10.46 | 74723 |
| 2025-09-11 | 51.30 | $10.43 | 58637 |
| 2025-09-10 | 48.55 | $10.26 | 58240 |
| 2025-09-09 | 48.70 | $10.27 | 66044 |
| 2025-09-08 | 53.53 | $10.57 | 49900 |
| 2025-09-05 | 53.09 | $10.54 | 93600 |
| 2025-09-04 | 52.37 | $10.49 | 124207 |
| 2025-09-03 | 49.59 | $10.30 | 92000 |
| 2025-09-02 | 51.70 | $10.44 | 61849 |
| 2025-08-29 | 48.89 | $10.25 | 84300 |
| 2025-08-28 | 50.82 | $10.38 | 94300 |
| 2025-08-27 | 52.95 | $10.52 | 66721 |
| 2025-08-26 | 53.10 | $10.53 | 65319 |
| 2025-08-25 | 51.92 | $10.44 | 89121 |
| 2025-08-22 | 57.20 | $10.79 | 52317 |
| 2025-08-21 | 56.11 | $10.70 | 50200 |
| 2025-08-20 | 54.78 | $10.59 | 64900 |
| 2025-08-19 | 56.41 | $10.70 | 54700 |
| 2025-08-18 | 55.14 | $10.59 | 1.3M |
| 2025-08-15 | 61.66 | $11.01 | 61251 |
| 2025-08-14 | 62.67 | $11.07 | 81801 |
| 2025-08-13 | 69.89 | $11.47 | 82539 |
| 2025-08-12 | 69.55 | $11.43 | 481687 |
| 2025-08-11 | 63.28 | $10.78 | 110018 |
| 2025-08-08 | 65.04 | $10.87 | 67825 |
| 2025-08-07 | 63.32 | $10.71 | 103600 |
| 2025-08-06 | 57.02 | $10.21 | 105700 |
| 2025-08-05 | 55.57 | $10.11 | 157017 |
| 2025-08-04 | 53.32 | $9.96 | 52234 |
| 2025-08-01 | 51.30 | $9.83 | 89433 |
| 2025-07-31 | 52.13 | $9.88 | 87800 |
| 2025-07-30 | 56.26 | $10.12 | 56900 |
| 2025-07-29 | 57.52 | $10.19 | 92829 |
| 2025-07-28 | 62.47 | $10.45 | 131800 |
| 2025-07-25 | 70.69 | $10.82 | 77200 |
| 2025-07-24 | 69.02 | $10.66 | 372830 |
| 2025-07-23 | 68.81 | $10.64 | 378127 |
| 2025-07-22 | 63.47 | $10.19 | 78508 |
| 2025-07-21 | 62.24 | $10.10 | 233900 |
| 2025-07-18 | 61.56 | $10.05 | 81500 |
| 2025-07-17 | 60.89 | $10.00 | 106403 |
| 2025-07-16 | 61.71 | $10.04 | 91100 |
| 2025-07-15 | 57.80 | $9.75 | 41500 |
| 2025-07-14 | 56.94 | $9.69 | 58700 |
| 2025-07-11 | 57.87 | $9.74 | 61208 |
| 2025-07-10 | 57.74 | $9.73 | 33832 |
| 2025-07-09 | 58.09 | $9.75 | 71906 |
| 2025-07-08 | 57.60 | $9.71 | 45100 |
| 2025-07-07 | 53.39 | $9.38 | 90813 |
| 2025-07-03 | 52.85 | $9.34 | 67100 |
| 2025-07-02 | 55.44 | $9.51 | 92800 |
| 2025-07-01 | 50.72 | $9.16 | 73716 |
| 2025-06-30 | 51.76 | $9.23 | 62000 |
| 2025-06-27 | 55.48 | $9.47 | 121014 |
| 2025-06-26 | 51.02 | $9.15 | 35200 |
| 2025-06-25 | 49.52 | $9.05 | 55412 |
| 2025-06-24 | 50.11 | $9.09 | 71000 |
| 2025-06-23 | 52.45 | $9.25 | 91302 |
| 2025-06-20 | 49.36 | $9.03 | 72542 |
| 2025-06-18 | 52.93 | $9.27 | 75642 |
| 2025-06-17 | 52.24 | $9.22 | 55600 |
| 2025-06-16 | 56.28 | $9.48 | 187200 |
| 2025-06-13 | 59.83 | $9.69 | 529500 |
| 2025-06-12 | 55.94 | $9.38 | 79000 |
| 2025-06-11 | 54.86 | $9.30 | 75344 |
| 2025-06-10 | 54.06 | $9.24 | 67106 |
| 2025-06-09 | 56.93 | $9.42 | 74600 |
| 2025-06-06 | 56.32 | $9.37 | 104939 |
| 2025-06-05 | 53.03 | $9.11 | 78400 |
| 2025-06-04 | 53.03 | $9.11 | 26535 |
| 2025-06-03 | 50.84 | $8.94 | 159200 |
| 2025-06-02 | 55.30 | $9.25 | 97700 |
| 2025-05-30 | 51.94 | $8.99 | 129741 |
| 2025-05-29 | 51.81 | $8.98 | 90200 |
| 2025-05-28 | 50.91 | $8.91 | 105734 |
| 2025-05-27 | 54.35 | $9.16 | 71400 |
| 2025-05-23 | 59.72 | $9.51 | 64723 |
| 2025-05-22 | 61.70 | $9.63 | 989400 |
| 2025-05-21 | 59.80 | $9.45 | 357317 |
| 2025-05-20 | 61.57 | $9.56 | 163900 |
| 2025-05-19 | 62.38 | $9.61 | 236328 |
| 2025-05-16 | 61.91 | $9.56 | 499236 |
| 2025-05-15 | 62.05 | $9.57 | 171800 |
| 2025-05-14 | 61.71 | $9.53 | 288336 |
| 2025-05-13 | 58.27 | $9.15 | 191600 |
| 2025-05-12 | 61.29 | $9.37 | 519600 |
| 2025-05-09 | 52.17 | $8.52 | 102503 |
| 2025-05-08 | 54.47 | $8.68 | 114300 |
| 2025-05-07 | 53.24 | $8.58 | 878000 |
| 2025-05-06 | 51.38 | $8.43 | 1.8M |
| 2025-05-05 | 57.62 | $8.86 | 138400 |
| 2025-05-02 | 58.73 | $8.93 | 133403 |
| 2025-05-01 | 56.35 | $8.72 | 117700 |
| 2025-04-30 | 53.81 | $8.51 | 68700 |
| 2025-04-29 | 53.20 | $8.46 | 211900 |
| 2025-04-28 | 51.23 | $8.30 | 137103 |
| 2025-04-25 | 51.88 | $8.35 | 133347 |
| 2025-04-24 | 50.57 | $8.24 | 68200 |
| 2025-04-23 | 52.42 | $8.39 | 149838 |
| 2025-04-22 | 46.62 | $7.92 | 293200 |
| 2025-04-21 | 48.53 | $8.08 | 278200 |
| 2025-04-17 | 48.77 | $8.10 | 109800 |
| 2025-04-16 | 48.77 | $8.10 | 219800 |
| 2025-04-15 | 48.31 | $8.06 | 134805 |
| 2025-04-14 | 47.08 | $7.95 | 390000 |
| 2025-04-11 | 40.73 | $7.43 | 951300 |
| 2025-04-10 | 39.27 | $7.32 | 291019 |
| 2025-04-09 | 40.75 | $7.49 | 934100 |
| 2025-04-08 | 36.33 | $7.16 | 278135 |
| 2025-04-07 | 36.06 | $7.14 | 357100 |
| 2025-04-04 | 34.17 | $7.00 | 360900 |
| 2025-04-03 | 41.48 | $7.88 | 226200 |
| 2025-04-02 | 49.34 | $8.57 | 82910 |
| 2025-04-01 | 50.39 | $8.65 | 60500 |
| 2025-03-31 | 50.78 | $8.68 | 51933 |
| 2025-03-28 | 52.56 | $8.82 | 58328 |
| 2025-03-27 | 51.28 | $8.71 | 153335 |
| 2025-03-26 | 53.65 | $8.90 | 143400 |
| 2025-03-25 | 51.76 | $8.73 | 207100 |
| 2025-03-24 | 50.86 | $8.65 | 113400 |
| 2025-03-21 | 47.98 | $8.40 | 94402 |
| 2025-03-20 | 46.92 | $8.31 | 139237 |
| 2025-03-19 | 60.48 | $9.35 | 305639 |
| 2025-03-18 | 58.74 | $9.19 | 101721 |
| 2025-03-17 | 56.22 | $8.97 | 199400 |
| 2025-03-14 | 52.99 | $8.71 | 111700 |
| 2025-03-13 | 53.86 | $8.77 | 87000 |
| 2025-03-12 | 57.13 | $8.99 | 111800 |
| 2025-03-11 | 60.79 | $9.22 | 134912 |
| 2025-03-10 | 66.81 | $9.56 | 445900 |
| 2025-03-07 | 62.09 | $9.11 | 135441 |
| 2025-03-06 | 59.02 | $8.86 | 113906 |
| 2025-03-05 | 58.51 | $8.82 | 198502 |
| 2025-03-04 | 59.93 | $8.90 | 148218 |
| 2025-03-03 | 58.24 | $8.76 | 112300 |
| 2025-02-28 | 57.26 | $8.68 | 201400 |
| 2025-02-27 | 58.40 | $8.75 | 86035 |
| 2025-02-26 | 62.07 | $8.97 | 169015 |
| 2025-02-25 | 66.59 | $9.22 | 359601 |
| 2025-02-24 | 63.35 | $8.90 | 209800 |
| 2025-02-21 | 59.62 | $8.58 | 185616 |
| 2025-02-20 | 62.25 | $8.72 | 255900 |
| 2025-02-19 | 61.56 | $8.66 | 281330 |
| 2025-02-18 | 59.69 | $8.50 | 170501 |
| 2025-02-14 | 59.22 | $8.46 | 193000 |
| 2025-02-13 | 55.79 | $8.18 | 170339 |
| 2025-02-12 | 59.53 | $8.40 | 193600 |
| 2025-02-11 | 61.86 | $8.53 | 506200 |
| 2025-02-10 | 54.74 | $7.98 | 121121 |
| 2025-02-07 | 51.29 | $7.76 | 120600 |
| 2025-02-06 | 54.33 | $7.93 | 237900 |
| 2025-02-05 | 53.25 | $7.86 | 942621 |
| 2025-02-04 | 47.30 | $7.51 | 282500 |
| 2025-02-03 | 40.52 | $7.18 | 155010 |
| 2025-01-31 | 42.57 | $7.31 | 88100 |
| 2025-01-30 | 42.14 | $7.29 | 624532 |
| 2025-01-29 | 38.21 | $7.11 | 744617 |
| 2025-01-28 | 38.63 | $7.14 | 134100 |
| 2025-01-27 | 41.18 | $7.32 | 140033 |
| 2025-01-24 | 38.61 | $7.20 | 164847 |
| 2025-01-23 | 38.61 | $7.20 | 209831 |
| 2025-01-22 | 38.00 | $7.17 | 202635 |
| 2025-01-21 | 39.36 | $7.28 | 167340 |
| 2025-01-17 | 35.35 | $7.08 | 330805 |
| 2025-01-16 | 37.72 | $7.28 | 96624 |
| 2025-01-15 | 38.71 | $7.36 | 143600 |
| 2025-01-14 | 37.55 | $7.30 | 293700 |
| 2025-01-13 | 36.79 | $7.26 | 397341 |
| 2025-01-10 | 39.28 | $7.48 | 353911 |
| 2025-01-08 | 46.68 | $8.02 | 91800 |
| 2025-01-07 | 47.15 | $8.05 | 91100 |
| 2025-01-06 | 53.62 | $8.43 | 49735 |
| 2025-01-03 | 54.37 | $8.47 | 116301 |
| 2025-01-02 | 55.28 | $8.52 | 85700 |
| 2024-12-31 | 50.37 | $8.21 | 97600 |
| 2024-12-30 | 50.88 | $8.24 | 118744 |
| 2024-12-27 | 53.11 | $8.37 | 91500 |
| 2024-12-26 | 52.19 | $8.31 | 89800 |
| 2024-12-24 | 51.44 | $8.26 | 34812 |
| 2024-12-23 | 51.29 | $8.25 | 163500 |
| 2024-12-20 | 46.73 | $7.95 | 145013 |
| 2024-12-19 | 46.57 | $7.94 | 181846 |
| 2024-12-18 | 46.70 | $7.95 | 188905 |
| 2024-12-17 | 47.86 | $8.04 | 194500 |
| 2024-12-16 | 51.08 | $8.28 | 94728 |
| 2024-12-13 | 53.05 | $8.42 | 56700 |
| 2024-12-12 | 49.47 | $8.15 | 88000 |
| 2024-12-11 | 52.28 | $8.35 | 73044 |
| 2024-12-10 | 53.72 | $8.45 | 80114 |
| 2024-12-09 | 53.86 | $8.46 | 76400 |
| 2024-12-06 | 57.46 | $8.71 | 101400 |
| 2024-12-05 | 58.49 | $8.78 | 190800 |
| 2024-12-04 | 55.32 | $8.49 | 140800 |
| 2024-12-03 | 60.81 | $8.85 | 415015 |
| 2024-12-02 | 58.41 | $8.63 | 187547 |
| 2024-11-29 | 56.58 | $8.47 | 257710 |
| 2024-11-27 | 51.64 | $8.08 | 85318 |
| 2024-11-26 | 50.54 | $8.00 | 145900 |
| 2024-11-25 | 52.37 | $8.13 | 156742 |
| 2024-11-22 | 55.77 | $8.36 | 181200 |
| 2024-11-21 | 55.77 | $8.36 | 240706 |
| 2024-11-20 | 60.55 | $8.67 | 220447 |
| 2024-11-19 | 59.82 | $8.60 | 257000 |
| 2024-11-18 | 58.55 | $8.48 | 297700 |
| 2024-11-15 | 56.60 | $8.30 | 127900 |
| 2024-11-14 | 55.84 | $8.23 | 226900 |
| 2024-11-13 | 51.54 | $7.86 | 162325 |
| 2024-11-12 | 49.13 | $7.67 | 172700 |
| 2024-11-11 | 50.51 | $7.78 | 150300 |
| 2024-11-08 | 53.23 | $7.99 | 292946 |
| 2024-11-07 | 55.67 | $8.17 | 322930 |
| 2024-11-06 | 50.12 | $7.71 | 433546 |
| 2024-11-05 | 60.63 | $8.38 | 248301 |
| 2024-11-04 | 60.15 | $8.34 | 330920 |
| 2024-11-01 | 57.22 | $8.10 | 333606 |
| 2024-10-31 | 53.42 | $7.82 | 279700 |
| 2024-10-30 | 46.67 | $7.40 | 224510 |
| 2024-10-29 | 46.32 | $7.38 | 127400 |
| 2024-10-28 | 48.76 | $7.54 | 113841 |
| 2024-10-25 | 50.02 | $7.62 | 67544 |
| 2024-10-24 | 50.17 | $7.63 | 91333 |
| 2024-10-23 | 46.92 | $7.42 | 154326 |
| 2024-10-22 | 49.09 | $7.57 | 352133 |
| 2024-10-21 | 53.65 | $7.86 | 527800 |
| 2024-10-18 | 49.84 | $7.61 | 136500 |
| 2024-10-17 | 45.21 | $7.34 | 146936 |
| 2024-10-16 | 47.05 | $7.46 | 65228 |
| 2024-10-15 | 45.29 | $7.36 | 105400 |
| 2024-10-14 | 48.66 | $7.58 | 80323 |
| 2024-10-11 | 44.76 | $7.36 | 90900 |
| 2024-10-10 | 41.69 | $7.20 | 87617 |
| 2024-10-09 | 42.25 | $7.24 | 247800 |
| 2024-10-08 | 44.07 | $7.37 | 243600 |
| 2024-10-07 | 42.62 | $7.29 | 250900 |
| 2024-10-04 | 40.81 | $7.19 | 680500 |
| 2024-10-03 | 46.38 | $7.59 | 199000 |
| 2024-10-02 | 51.00 | $7.87 | 177732 |
| 2024-10-01 | 52.60 | $7.96 | 295210 |
| 2024-09-30 | 60.87 | $8.37 | 229800 |
| 2024-09-27 | 55.71 | $8.05 | 36519 |
| 2024-09-26 | 55.53 | $8.04 | 59525 |
| 2024-09-25 | 59.06 | $8.20 | 51716 |
| 2024-09-24 | 61.86 | $8.32 | 105700 |
| 2024-09-23 | 58.43 | $8.10 | 132500 |
| 2024-09-20 | 55.48 | $7.93 | 119600 |
| 2024-09-19 | 56.83 | $7.99 | 187200 |
| 2024-09-18 | 53.62 | $7.81 | 225324 |
| 2024-09-17 | 49.88 | $7.62 | 74700 |
| 2024-09-16 | 46.42 | $7.46 | 135421 |
| 2024-09-13 | 46.99 | $7.49 | 54846 |
| 2024-09-12 | 46.36 | $7.46 | 333341 |
| 2024-09-11 | 42.67 | $7.29 | 234000 |
| 2024-09-10 | 35.74 | $7.01 | 237016 |
| 2024-09-09 | 36.64 | $7.07 | 280928 |
| 2024-09-06 | 37.09 | $7.10 | 309004 |
| 2024-09-05 | 39.19 | $7.24 | 160226 |
| 2024-09-04 | 41.26 | $7.37 | 260547 |
| 2024-09-03 | 36.62 | $7.18 | 205413 |
| 2024-08-30 | 40.10 | $7.40 | 120900 |
| 2024-08-29 | 41.64 | $7.49 | 148713 |
| 2024-08-28 | 42.86 | $7.56 | 123149 |
| 2024-08-27 | 45.57 | $7.71 | 105900 |
| 2024-08-26 | 45.75 | $7.72 | 87046 |
| 2024-08-23 | 47.95 | $7.84 | 76300 |
| 2024-08-22 | 48.13 | $7.85 | 61105 |
| 2024-08-21 | 47.37 | $7.81 | 71017 |
| 2024-08-20 | 48.73 | $7.89 | 90043 |
| 2024-08-19 | 50.63 | $8.00 | 140811 |
| 2024-08-16 | 45.08 | $7.70 | 115000 |
| 2024-08-15 | 45.89 | $7.75 | 244500 |
| 2024-08-14 | 45.89 | $7.75 | 80832 |
| 2024-08-13 | 46.35 | $7.78 | 286506 |
| 2024-08-12 | 46.79 | $7.81 | 195122 |
| 2024-08-09 | 44.45 | $7.67 | 92100 |
| 2024-08-08 | 43.44 | $7.61 | 214416 |
| 2024-08-07 | 40.69 | $7.45 | 197000 |
| 2024-08-06 | 44.26 | $7.73 | 472032 |
| 2024-08-05 | 46.18 | $7.87 | 123500 |
| 2024-08-02 | 46.18 | $7.87 | 145326 |
| 2024-08-01 | 48.07 | $8.01 | 98300 |
| 2024-07-31 | 51.18 | $8.23 | 144748 |
| 2024-07-30 | 46.54 | $7.92 | 104036 |
| 2024-07-29 | 47.09 | $7.96 | 98200 |
| 2024-07-26 | 40.79 | $7.58 | 118000 |
| 2024-07-25 | 42.56 | $7.72 | 174700 |
| 2024-07-24 | 42.95 | $7.75 | 128607 |
| 2024-07-23 | 42.62 | $7.73 | 202200 |
| 2024-07-22 | 43.32 | $7.79 | 206733 |
| 2024-07-19 | 41.33 | $7.66 | 142200 |
| 2024-07-18 | 45.03 | $7.98 | 133609 |
| 2024-07-17 | 45.39 | $8.01 | 231500 |
| 2024-07-16 | 45.74 | $8.04 | 248800 |
| 2024-07-15 | 43.40 | $7.87 | 166100 |
| 2024-07-12 | 42.99 | $7.84 | 564310 |
| 2024-07-11 | 45.73 | $8.10 | 503800 |
| 2024-07-10 | 51.23 | $8.56 | 108601 |
| 2024-07-09 | 50.37 | $8.49 | 206500 |
| 2024-07-08 | 49.64 | $8.43 | 157172 |
| 2024-07-05 | 55.85 | $8.91 | 162000 |
| 2024-07-03 | 64.64 | $9.46 | 376500 |
| 2024-07-02 | 60.44 | $9.07 | 367907 |
| 2024-07-01 | 62.99 | $9.21 | 549700 |
| 2024-06-28 | 55.48 | $8.62 | 79300 |
| 2024-06-27 | 55.84 | $8.64 | 79300 |
| 2024-06-26 | 54.27 | $8.53 | 128800 |
| 2024-06-25 | 51.43 | $8.34 | 107400 |
| 2024-06-24 | 51.12 | $8.32 | 157526 |
| 2024-06-21 | 48.37 | $8.14 | 191700 |
| 2024-06-20 | 51.92 | $8.37 | 89401 |
| 2024-06-18 | 52.40 | $8.40 | 150100 |
| 2024-06-17 | 51.70 | $8.35 | 124900 |
| 2024-06-14 | 48.67 | $8.14 | 85013 |
| 2024-06-13 | 49.23 | $8.18 | 108210 |
| 2024-06-12 | 51.18 | $8.32 | 172500 |
| 2024-06-11 | 49.69 | $8.21 | 245727 |
| 2024-06-10 | 59.95 | $8.86 | 121223 |
| 2024-06-07 | 58.58 | $8.75 | 81803 |
| 2024-06-06 | 58.08 | $8.71 | 90200 |
| 2024-06-05 | 60.14 | $8.83 | 175400 |
| 2024-06-04 | 58.87 | $8.72 | 369000 |
| 2024-06-03 | 70.73 | $9.33 | 486605 |
| 2024-05-31 | 67.35 | $9.00 | 215419 |
| 2024-05-30 | 68.26 | $9.04 | 130500 |
| 2024-05-29 | 67.32 | $8.95 | 274345 |
| 2024-05-28 | 72.55 | $9.18 | 254500 |
| 2024-05-24 | 70.67 | $8.98 | 265800 |
| 2024-05-23 | 65.76 | $8.54 | 167322 |
| 2024-05-22 | 64.07 | $8.41 | 191900 |
| 2024-05-21 | 67.99 | $8.57 | 77700 |
| 2024-05-20 | 67.15 | $8.50 | 91200 |
| 2024-05-17 | 68.61 | $8.56 | 188438 |
| 2024-05-16 | 72.07 | $8.70 | 208249 |
| 2024-05-15 | 68.76 | $8.39 | 230723 |
| 2024-05-14 | 70.82 | $8.47 | 148824 |
| 2024-05-13 | 69.74 | $8.37 | 199100 |
| 2024-05-10 | 68.75 | $8.28 | 301211 |
| 2024-05-09 | 65.29 | $7.99 | 354018 |
| 2024-05-08 | 62.12 | $7.76 | 163200 |
| 2024-05-07 | 60.02 | $7.62 | 236600 |
| 2024-05-06 | 55.66 | $7.36 | 122300 |
| 2024-05-03 | 52.65 | $7.20 | 96700 |
| 2024-05-02 | 53.52 | $7.24 | 181546 |
| 2024-05-01 | 60.07 | $7.52 | 85008 |
| 2024-04-30 | 59.73 | $7.50 | 176000 |
| 2024-04-29 | 58.75 | $7.44 | 291100 |
| 2024-04-26 | 57.09 | $7.34 | 345434 |
| 2024-04-25 | 49.55 | $6.95 | 127800 |
| 2024-04-24 | 51.31 | $7.03 | 167200 |
| 2024-04-23 | 50.26 | $6.98 | 173200 |
| 2024-04-22 | 47.70 | $6.86 | 107135 |
| 2024-04-19 | 45.71 | $6.77 | 115100 |
| 2024-04-18 | 42.23 | $6.62 | 162100 |
| 2024-04-17 | 45.36 | $6.79 | 171416 |
| 2024-04-16 | 43.24 | $6.70 | 180449 |
| 2024-04-15 | 45.09 | $6.80 | 134600 |
| 2024-04-12 | 45.09 | $6.80 | 105600 |
| 2024-04-11 | 47.46 | $6.93 | 249831 |
| 2024-04-10 | 40.08 | $6.61 | 228900 |
| 2024-04-09 | 43.14 | $6.78 | 312130 |
| 2024-04-08 | 44.47 | $6.85 | 179300 |
| 2024-04-05 | 46.20 | $6.94 | 358412 |
| 2024-04-04 | 44.13 | $6.85 | 366300 |
| 2024-04-03 | 41.01 | $6.72 | 296200 |
| 2024-04-02 | 34.00 | $6.46 | 344021 |
| 2024-04-01 | 33.42 | $6.44 | 473100 |
| 2024-03-28 | 34.13 | $6.49 | 340400 |
| 2024-03-27 | 34.27 | $6.50 | 360215 |
| 2024-03-26 | 31.91 | $6.41 | 577800 |
| 2024-03-25 | 33.97 | $6.57 | 332715 |
| 2024-03-22 | 34.10 | $6.58 | 179705 |
| 2024-03-21 | 34.73 | $6.63 | 215736 |
| 2024-03-20 | 34.50 | $6.62 | 209414 |
| 2024-03-19 | 29.00 | $6.39 | 343648 |
| 2024-03-18 | 29.72 | $6.46 | 523000 |
| 2024-03-15 | 30.98 | $6.58 | 416107 |
| 2024-03-14 | 35.35 | $6.95 | 402500 |
| 2024-03-13 | 36.14 | $7.01 | 283114 |
| 2024-03-12 | 37.60 | $7.12 | 300058 |
| 2024-03-11 | 33.42 | $6.94 | 271526 |
| 2024-03-08 | 32.47 | $6.90 | 204231 |
| 2024-03-07 | 32.58 | $6.91 | 580900 |
| 2024-03-06 | 31.24 | $6.85 | 232007 |
| 2024-03-05 | 28.55 | $6.73 | 342300 |
| 2024-03-04 | 30.64 | $6.95 | 347700 |
| 2024-03-01 | 30.84 | $6.97 | 325900 |
| 2024-02-29 | 31.50 | $7.04 | 638900 |
| 2024-02-28 | 33.57 | $7.25 | 1.1M |
| 2024-02-27 | 32.57 | $7.20 | 206004 |
| 2024-02-26 | 32.76 | $7.22 | 407844 |
| 2024-02-23 | 33.68 | $7.32 | 448207 |
| 2024-02-22 | 35.99 | $7.56 | 640749 |
| 2024-02-21 | 34.57 | $7.48 | 428400 |
| 2024-02-20 | 35.03 | $7.53 | 363900 |
| 2024-02-16 | 35.21 | $7.55 | 386306 |
| 2024-02-15 | 38.07 | $7.86 | 196500 |
| 2024-02-14 | 36.49 | $7.76 | 265100 |
| 2024-02-13 | 35.71 | $7.71 | 323300 |
| 2024-02-12 | 36.91 | $7.85 | 474604 |
| 2024-02-09 | 37.00 | $7.86 | 612020 |
| 2024-02-08 | 37.49 | $7.92 | 1.4M |
| 2024-02-07 | 53.07 | $9.32 | 406800 |
| 2024-02-06 | 51.71 | $9.22 | 197000 |
| 2024-02-05 | 48.44 | $8.99 | 257906 |
| 2024-02-02 | 46.33 | $8.85 | 561612 |
| 2024-02-01 | 48.34 | $9.00 | 783900 |
| 2024-01-31 | 50.85 | $9.18 | 245800 |
| 2024-01-30 | 50.85 | $9.18 | 257000 |
| 2024-01-29 | 49.54 | $9.08 | 503200 |
| 2024-01-26 | 51.63 | $9.24 | 551947 |
| 2024-01-25 | 55.84 | $9.54 | 216600 |
| 2024-01-24 | 54.91 | $9.46 | 391200 |
| 2024-01-23 | 57.96 | $9.67 | 799511 |
| 2024-01-22 | 56.65 | $9.55 | 290014 |
| 2024-01-19 | 55.89 | $9.48 | 315800 |
| 2024-01-18 | 61.61 | $9.87 | 205137 |
| 2024-01-17 | 63.02 | $9.96 | 320512 |
| 2024-01-16 | 60.33 | $9.68 | 203600 |
| 2024-01-12 | 59.23 | $9.57 | 300426 |
| 2024-01-11 | 60.24 | $9.64 | 596200 |
| 2024-01-10 | 59.30 | $9.54 | 222300 |
| 2024-01-09 | 60.81 | $9.65 | 304400 |
| 2024-01-08 | 61.76 | $9.72 | 729543 |
| 2024-01-05 | 68.95 | $10.21 | 357446 |
| 2024-01-04 | 70.87 | $10.33 | 1.4M |
| 2024-01-03 | 68.14 | $9.94 | 498400 |
| 2024-01-02 | 65.10 | $9.56 | 583427 |
| 2023-12-29 | 58.82 | $8.92 | 132012 |
| 2023-12-28 | 58.03 | $8.85 | 837700 |
| 2023-12-27 | 61.03 | $9.04 | 321846 |
| 2023-12-26 | 62.32 | $9.12 | 995000 |
| 2023-12-22 | 67.20 | $9.41 | 250428 |
| 2023-12-21 | 65.05 | $9.17 | 254700 |
| 2023-12-20 | 61.44 | $8.81 | 168800 |
| 2023-12-19 | 59.45 | $8.63 | 372008 |
| 2023-12-18 | 64.17 | $8.90 | 469421 |
| 2023-12-15 | 60.65 | $8.58 | 218400 |
| 2023-12-14 | 52.82 | $8.01 | 280600 |
| 2023-12-13 | 46.43 | $7.65 | 165400 |
| 2023-12-12 | 41.85 | $7.43 | 220231 |
| 2023-12-11 | 43.62 | $7.54 | 280040 |
| 2023-12-08 | 43.78 | $7.55 | 135510 |
| 2023-12-07 | 42.78 | $7.50 | 182900 |
| 2023-12-06 | 43.66 | $7.56 | 241400 |
| 2023-12-05 | 45.44 | $7.68 | 312600 |
| 2023-12-04 | 49.26 | $7.92 | 125300 |
| 2023-12-01 | 49.76 | $7.95 | 132400 |
| 2023-11-30 | 47.76 | $7.83 | 280310 |
| 2023-11-29 | 49.15 | $7.92 | 146600 |
| 2023-11-28 | 47.37 | $7.81 | 246900 |
| 2023-11-27 | 47.95 | $7.85 | 153100 |
| 2023-11-24 | 45.57 | $7.70 | 53400 |
| 2023-11-22 | 40.58 | $7.41 | 96933 |
| 2023-11-21 | 39.31 | $7.34 | 177800 |
| 2023-11-20 | 42.80 | $7.62 | 241800 |
| 2023-11-17 | 40.65 | $7.50 | 313307 |
| 2023-11-16 | 39.21 | $7.42 | 138400 |
| 2023-11-15 | 40.61 | $7.54 | 189808 |
| 2023-11-14 | 39.41 | $7.47 | 481600 |
| 2023-11-13 | 32.31 | $7.09 | 245911 |
| 2023-11-10 | 32.60 | $7.12 | 216600 |
| 2023-11-09 | 33.35 | $7.20 | 251411 |
| 2023-11-08 | 31.48 | $7.10 | 413100 |
| 2023-11-07 | 29.41 | $6.99 | 360716 |
| 2023-11-06 | 30.69 | $7.15 | 465100 |
| 2023-11-03 | 31.84 | $7.29 | 800749 |
| 2023-11-02 | 48.15 | $8.62 | 145940 |
| 2023-11-01 | 43.16 | $8.38 | 96643 |
| 2023-10-31 | 40.91 | $8.28 | 390133 |
| 2023-10-30 | 39.54 | $8.22 | 113731 |
| 2023-10-27 | 41.20 | $8.33 | 76500 |
| 2023-10-26 | 39.90 | $8.27 | 139600 |
| 2023-10-25 | 36.32 | $8.11 | 191700 |
| 2023-10-24 | 39.38 | $8.33 | 223714 |
| 2023-10-23 | 38.25 | $8.28 | 183000 |
| 2023-10-20 | 32.55 | $8.04 | 214832 |
| 2023-10-19 | 33.53 | $8.12 | 207500 |
| 2023-10-18 | 36.54 | $8.35 | 146900 |
| 2023-10-17 | 40.27 | $8.60 | 129400 |
| 2023-10-16 | 42.24 | $8.72 | 271422 |
| 2023-10-13 | 46.55 | $8.96 | 58800 |
| 2023-10-12 | 43.10 | $8.81 | 101234 |
| 2023-10-11 | 44.75 | $8.90 | 123100 |
| 2023-10-10 | 49.77 | $9.15 | 174800 |
| 2023-10-09 | 55.72 | $9.40 | 85500 |
| 2023-10-06 | 55.97 | $9.41 | 77846 |
| 2023-10-05 | 50.86 | $9.17 | 74800 |
| 2023-10-04 | 46.44 | $8.99 | 101900 |
| 2023-10-03 | 45.66 | $8.96 | 120538 |
| 2023-10-02 | 45.16 | $8.94 | 91711 |
| 2023-09-29 | 45.56 | $8.96 | 70510 |
| 2023-09-28 | 44.39 | $8.91 | 113011 |
| 2023-09-27 | 41.01 | $8.77 | 75600 |
| 2023-09-26 | 40.53 | $8.75 | 61300 |
| 2023-09-25 | 40.29 | $8.74 | 125533 |
| 2023-09-22 | 43.39 | $8.93 | 66400 |
| 2023-09-21 | 46.82 | $9.12 | 63237 |
| 2023-09-20 | 45.74 | $9.07 | 75500 |
| 2023-09-19 | 44.90 | $9.03 | 93200 |
| 2023-09-18 | 40.98 | $8.85 | 97900 |
| 2023-09-15 | 41.93 | $8.91 | 84037 |
| 2023-09-14 | 43.19 | $8.99 | 61100 |
| 2023-09-13 | 41.52 | $8.91 | 92000 |
| 2023-09-12 | 39.84 | $8.83 | 88000 |
| 2023-09-11 | 41.69 | $8.96 | 105218 |
| 2023-09-08 | 37.90 | $8.78 | 72721 |
| 2023-09-07 | 38.42 | $8.82 | 96645 |
| 2023-09-06 | 42.34 | $9.10 | 73311 |
| 2023-09-05 | 38.74 | $8.93 | 104300 |
| 2023-09-01 | 41.96 | $9.15 | 52200 |
| 2023-08-31 | 40.02 | $9.06 | 160800 |
| 2023-08-30 | 49.66 | $9.61 | 51638 |
| 2023-08-29 | 49.66 | $9.61 | 53300 |
| 2023-08-28 | 44.87 | $9.39 | 64200 |
| 2023-08-25 | 45.05 | $9.40 | 64700 |
| 2023-08-24 | 44.84 | $9.39 | 120215 |
| 2023-08-23 | 52.49 | $9.78 | 46530 |
| 2023-08-22 | 55.49 | $9.91 | 106300 |
| 2023-08-21 | 56.20 | $9.94 | 168426 |
| 2023-08-18 | 51.95 | $9.72 | 86600 |
| 2023-08-17 | 49.63 | $9.61 | 59910 |
| 2023-08-16 | 52.71 | $9.75 | 137300 |
| 2023-08-15 | 51.90 | $9.71 | 98714 |
| 2023-08-14 | 51.70 | $9.70 | 51733 |
| 2023-08-11 | 50.94 | $9.66 | 68700 |
| 2023-08-10 | 52.31 | $9.73 | 51011 |
| 2023-08-09 | 51.06 | $9.66 | 63905 |
| 2023-08-08 | 49.99 | $9.60 | 769519 |
| 2023-08-07 | 49.47 | $9.57 | 85600 |
| 2023-08-04 | 46.45 | $9.40 | 105000 |
| 2023-08-03 | 55.76 | $9.90 | 101925 |
| 2023-08-02 | 56.62 | $9.94 | 94938 |
| 2023-08-01 | 59.93 | $10.09 | 176927 |
| 2023-07-31 | 63.19 | $10.23 | 56000 |
| 2023-07-28 | 61.63 | $10.12 | 88313 |
| 2023-07-27 | 60.92 | $10.07 | 68500 |
| 2023-07-26 | 61.13 | $10.08 | 45543 |
| 2023-07-25 | 60.19 | $10.01 | 70200 |
| 2023-07-24 | 60.99 | $10.05 | 116900 |
| 2023-07-21 | 63.40 | $10.17 | 174911 |
| 2023-07-20 | 71.71 | $10.54 | 112438 |
| 2023-07-19 | 71.12 | $10.48 | 90000 |
| 2023-07-18 | 70.45 | $10.41 | 116402 |
| 2023-07-17 | 68.34 | $10.20 | 126500 |
| 2023-07-14 | 67.72 | $10.14 | 71200 |
| 2023-07-13 | 66.02 | $9.98 | 105008 |
| 2023-07-12 | 60.75 | $9.55 | 73000 |
| 2023-07-11 | 60.06 | $9.50 | 114637 |
| 2023-07-10 | 55.32 | $9.18 | 71208 |
| 2023-07-07 | 54.68 | $9.14 | 93400 |
| 2023-07-06 | 52.08 | $8.98 | 56541 |
| 2023-07-05 | 53.54 | $9.06 | 91426 |
| 2023-07-03 | 53.23 | $9.04 | 64007 |
| 2023-06-30 | 48.47 | $8.75 | 114012 |
| 2023-06-29 | 46.33 | $8.63 | 165028 |
| 2023-06-28 | 48.57 | $8.77 | 111100 |
| 2023-06-27 | 48.40 | $8.76 | 170120 |
| 2023-06-26 | 46.90 | $8.67 | 199000 |
| 2023-06-23 | 45.05 | $8.56 | 163400 |
| 2023-06-22 | 44.55 | $8.53 | 136300 |
| 2023-06-21 | 44.07 | $8.50 | 142900 |
| 2023-06-20 | 45.32 | $8.60 | 89525 |
| 2023-06-16 | 48.74 | $8.86 | 118400 |
| 2023-06-15 | 54.29 | $9.23 | 143937 |
| 2023-06-14 | 52.19 | $9.08 | 152600 |
| 2023-06-13 | 53.43 | $9.16 | 149231 |
| 2023-06-12 | 47.84 | $8.78 | 118300 |
| 2023-06-09 | 48.42 | $8.82 | 179100 |
| 2023-06-08 | 52.85 | $9.11 | 241300 |
| 2023-06-07 | 44.55 | $8.61 | 132042 |
| 2023-06-06 | 44.55 | $8.61 | 178200 |
| 2023-06-05 | 46.16 | $8.72 | 140205 |
| 2023-06-02 | 47.19 | $8.79 | 261021 |
| 2023-06-01 | 43.60 | $8.58 | 234400 |
| 2023-05-31 | 39.30 | $8.35 | 272900 |
| 2023-05-30 | 40.98 | $8.48 | 308200 |
| 2023-05-26 | 38.88 | $8.37 | 215515 |
| 2023-05-25 | 32.45 | $8.06 | 227914 |
| 2023-05-24 | 33.64 | $8.17 | 195700 |
| 2023-05-23 | 36.54 | $8.42 | 218349 |
| 2023-05-22 | 37.78 | $8.52 | 187500 |
| 2023-05-19 | 39.70 | $8.67 | 184512 |
| 2023-05-18 | 39.11 | $8.64 | 125141 |
| 2023-05-17 | 39.23 | $8.65 | 119502 |
| 2023-05-16 | 39.93 | $8.71 | 187400 |
| 2023-05-15 | 42.21 | $8.90 | 170100 |
| 2023-05-12 | 39.99 | $8.77 | 139500 |
| 2023-05-11 | 39.30 | $8.73 | 172400 |
| 2023-05-10 | 37.96 | $8.65 | 196300 |
| 2023-05-09 | 38.88 | $8.74 | 181000 |
| 2023-05-08 | 40.32 | $8.88 | 203400 |
| 2023-05-05 | 39.25 | $8.81 | 167736 |
| 2023-05-04 | 37.43 | $8.69 | 193100 |
| 2023-05-03 | 38.43 | $8.80 | 279000 |
| 2023-05-02 | 39.25 | $8.89 | 246800 |
| 2023-05-01 | 40.81 | $9.06 | 169200 |
| 2023-04-28 | 39.88 | $8.99 | 147608 |
| 2023-04-27 | 39.75 | $8.98 | 275800 |
| 2023-04-26 | 38.36 | $8.87 | 205000 |
| 2023-04-25 | 39.38 | $9.00 | 292925 |
| 2023-04-24 | 42.33 | $9.36 | 192214 |
| 2023-04-21 | 42.84 | $9.42 | 124300 |
| 2023-04-20 | 44.10 | $9.57 | 138300 |
| 2023-04-19 | 44.10 | $9.57 | 178321 |
| 2023-04-18 | 47.45 | $9.97 | 724200 |
| 2023-04-17 | 48.59 | $10.10 | 387500 |
| 2023-04-14 | 45.33 | $9.76 | 534800 |
| 2023-04-13 | 41.92 | $9.43 | 475514 |
| 2023-04-12 | 37.44 | $9.03 | 459200 |
| 2023-04-11 | 34.81 | $8.81 | 474800 |
| 2023-04-10 | 29.84 | $8.42 | 304440 |
| 2023-04-06 | 29.90 | $8.43 | 181200 |
| 2023-04-05 | 29.28 | $8.38 | 357300 |
| 2023-04-04 | 30.73 | $8.66 | 280936 |
| 2023-04-03 | 30.78 | $8.67 | 499945 |
| 2023-03-31 | 32.62 | $9.02 | 291500 |
| 2023-03-30 | 30.25 | $8.81 | 392400 |
| 2023-03-29 | 28.31 | $8.64 | 932103 |
| 2023-03-28 | 52.69 | $11.62 | 586215 |
| 2023-03-27 | 48.90 | $11.35 | 411800 |
| 2023-03-24 | 50.03 | $11.43 | 222700 |
| 2023-03-23 | 51.01 | $11.50 | 279000 |
| 2023-03-22 | 56.39 | $11.86 | 222900 |
| 2023-03-21 | 55.90 | $11.82 | 165117 |
| 2023-03-20 | 52.87 | $11.58 | 207749 |
| 2023-03-17 | 51.96 | $11.51 | 145739 |
| 2023-03-16 | 49.43 | $11.32 | 204718 |
| 2023-03-15 | 51.61 | $11.48 | 161713 |
| 2023-03-14 | 54.90 | $11.71 | 201644 |
| 2023-03-13 | 48.05 | $11.21 | 147700 |
| 2023-03-10 | 48.90 | $11.27 | 201706 |
| 2023-03-09 | 50.30 | $11.37 | 206200 |
| 2023-03-08 | 53.20 | $11.57 | 188201 |
| 2023-03-07 | 55.01 | $11.69 | 305213 |
| 2023-03-06 | 62.39 | $12.13 | 327500 |
| 2023-03-03 | 63.87 | $12.21 | 182000 |
| 2023-03-02 | 63.87 | $12.21 | 266400 |
| 2023-03-01 | 63.28 | $12.15 | 203342 |
| 2023-02-28 | 58.20 | $11.68 | 244139 |
| 2023-02-27 | 58.09 | $11.67 | 183900 |
| 2023-02-24 | 54.05 | $11.34 | 150926 |
| 2023-02-23 | 54.96 | $11.40 | 203043 |
| 2023-02-22 | 51.73 | $11.15 | 164900 |
| 2023-02-21 | 55.03 | $11.37 | 183600 |
| 2023-02-17 | 53.36 | $11.24 | 230916 |
| 2023-02-16 | 52.32 | $11.16 | 138800 |
| 2023-02-15 | 49.95 | $10.98 | 148100 |
| 2023-02-14 | 52.00 | $11.13 | 129900 |
| 2023-02-13 | 49.36 | $10.93 | 108536 |
| 2023-02-10 | 50.02 | $10.98 | 127319 |
| 2023-02-09 | 54.54 | $11.31 | 175606 |
| 2023-02-08 | 52.04 | $11.11 | 323849 |
| 2023-02-07 | 54.75 | $11.30 | 214100 |
| 2023-02-06 | 54.63 | $11.29 | 68530 |
| 2023-02-03 | 57.79 | $11.51 | 83402 |
| 2023-02-02 | 61.79 | $11.77 | 255721 |
| 2023-02-01 | 57.12 | $11.34 | 108100 |
| 2023-01-31 | 50.43 | $10.84 | 59100 |
| 2023-01-30 | 49.38 | $10.77 | 91526 |
| 2023-01-27 | 46.29 | $10.57 | 123639 |
| 2023-01-26 | 46.56 | $10.59 | 95030 |
| 2023-01-25 | 45.20 | $10.50 | 170200 |
| 2023-01-24 | 53.93 | $11.10 | 82400 |
| 2023-01-23 | 55.28 | $11.18 | 368100 |
| 2023-01-20 | 51.21 | $10.90 | 83800 |
| 2023-01-19 | 48.68 | $10.74 | 69900 |
| 2023-01-18 | 53.10 | $11.01 | 101125 |
| 2023-01-17 | 54.14 | $11.07 | 113439 |
| 2023-01-13 | 48.39 | $10.71 | 92136 |
| 2023-01-12 | 47.52 | $10.66 | 71400 |
| 2023-01-11 | 47.82 | $10.68 | 266500 |
| 2023-01-10 | 51.95 | $10.94 | 91224 |
| 2023-01-09 | 55.64 | $11.15 | 181639 |
| 2023-01-06 | 56.93 | $11.22 | 159411 |
| 2023-01-05 | 56.79 | $11.21 | 143216 |
| 2023-01-04 | 56.79 | $11.21 | 239925 |
| 2023-01-03 | 57.77 | $11.27 | 271400 |
| 2022-12-30 | 57.19 | $11.22 | 104900 |
| 2022-12-29 | 59.54 | $11.37 | 175000 |
| 2022-12-28 | 58.56 | $11.28 | 91009 |
| 2022-12-27 | 62.19 | $11.51 | 257300 |
| 2022-12-23 | 60.68 | $11.36 | 128621 |
| 2022-12-22 | 56.75 | $11.00 | 116400 |
| 2022-12-21 | 56.90 | $11.01 | 203500 |
| 2022-12-20 | 51.27 | $10.55 | 174726 |
| 2022-12-19 | 50.61 | $10.50 | 138720 |
| 2022-12-16 | 50.48 | $10.49 | 212704 |
| 2022-12-15 | 48.17 | $10.31 | 192100 |
| 2022-12-14 | 50.80 | $10.52 | 79500 |
| 2022-12-13 | 51.05 | $10.54 | 161800 |
| 2022-12-12 | 48.50 | $10.33 | 88228 |
| 2022-12-09 | 50.52 | $10.50 | 84000 |
| 2022-12-08 | 46.94 | $10.21 | 93800 |
| 2022-12-07 | 49.03 | $10.39 | 161015 |
| 2022-12-06 | 49.15 | $10.40 | 175700 |
| 2022-12-05 | 52.19 | $10.66 | 151249 |
| 2022-12-02 | 52.42 | $10.68 | 100516 |
| 2022-12-01 | 54.18 | $10.83 | 76800 |
| 2022-11-30 | 54.76 | $10.88 | 212600 |
| 2022-11-29 | 50.97 | $10.50 | 96400 |
| 2022-11-28 | 52.06 | $10.60 | 258900 |
| 2022-11-25 | 54.38 | $10.81 | 41827 |
| 2022-11-23 | 51.55 | $10.52 | 80117 |
| 2022-11-22 | 49.60 | $10.33 | 157200 |
| 2022-11-21 | 49.19 | $10.29 | 145115 |
| 2022-11-18 | 50.55 | $10.43 | 284409 |
| 2022-11-17 | 50.75 | $10.45 | 131700 |
| 2022-11-16 | 49.66 | $10.33 | 115900 |
| 2022-11-15 | 51.92 | $10.58 | 200300 |
| 2022-11-14 | 52.19 | $10.61 | 87831 |
| 2022-11-11 | 53.33 | $10.74 | 94600 |
| 2022-11-10 | 51.55 | $10.51 | 223242 |
| 2022-11-09 | 48.29 | $10.11 | 110514 |
| 2022-11-08 | 51.94 | $10.55 | 315838 |
| 2022-11-07 | 49.81 | $10.29 | 194622 |
| 2022-11-04 | 45.18 | $9.77 | 214709 |
| 2022-11-03 | 41.12 | $9.36 | 342036 |
| 2022-11-02 | 44.90 | $9.85 | 1.2M |
| 2022-11-01 | 52.15 | $10.63 | 292900 |
| 2022-10-31 | 50.59 | $10.47 | 139431 |
| 2022-10-28 | 48.71 | $10.28 | 133244 |
| 2022-10-27 | 50.34 | $10.45 | 243214 |
| 2022-10-26 | 53.86 | $10.80 | 148625 |
| 2022-10-25 | 53.51 | $10.76 | 265415 |
| 2022-10-24 | 51.66 | $10.55 | 164031 |
| 2022-10-21 | 51.58 | $10.54 | 259723 |
| 2022-10-20 | 48.59 | $10.20 | 203900 |
| 2022-10-19 | 46.38 | $9.96 | 250517 |
| 2022-10-18 | 50.89 | $10.48 | 303416 |
| 2022-10-17 | 46.72 | $10.04 | 320600 |
| 2022-10-14 | 44.37 | $9.81 | 257723 |
| 2022-10-13 | 44.17 | $9.79 | 407100 |
| 2022-10-12 | 40.78 | $9.46 | 130842 |
| 2022-10-11 | 37.85 | $9.19 | 399100 |
| 2022-10-10 | 39.87 | $9.48 | 170600 |
| 2022-10-07 | 36.31 | $9.16 | 279100 |
| 2022-10-06 | 38.19 | $9.44 | 190800 |
| 2022-10-05 | 39.08 | $9.57 | 130845 |
| 2022-10-04 | 41.94 | $9.97 | 456200 |
| 2022-10-03 | 36.29 | $9.46 | 154200 |
| 2022-09-30 | 31.59 | $9.08 | 275000 |
| 2022-09-29 | 27.44 | $8.77 | 388200 |
| 2022-09-28 | 29.94 | $9.22 | 160400 |
| 2022-09-27 | 28.85 | $9.14 | 481500 |
| 2022-09-26 | 26.80 | $8.99 | 425900 |
| 2022-09-23 | 27.00 | $9.03 | 435100 |
| 2022-09-22 | 29.41 | $9.50 | 230700 |
| 2022-09-21 | 30.56 | $9.71 | 207300 |
| 2022-09-20 | 31.40 | $9.86 | 302100 |
| 2022-09-19 | 32.76 | $10.10 | 182800 |
| 2022-09-16 | 30.49 | $9.91 | 482100 |
| 2022-09-15 | 33.43 | $10.43 | 232100 |
| 2022-09-14 | 35.82 | $10.81 | 89100 |
| 2022-09-13 | 35.89 | $10.82 | 251531 |
| 2022-09-12 | 39.23 | $11.32 | 305000 |
| 2022-09-09 | 35.58 | $11.00 | 199500 |
| 2022-09-08 | 33.57 | $10.83 | 305000 |
| 2022-09-07 | 34.91 | $11.05 | 323900 |
| 2022-09-06 | 32.10 | $10.81 | 489200 |
| 2022-09-02 | 35.63 | $11.39 | 247700 |
| 2022-09-01 | 37.10 | $11.61 | 135005 |
| 2022-08-31 | 39.88 | $12.00 | 305600 |
| 2022-08-30 | 40.85 | $12.13 | 111000 |
| 2022-08-29 | 42.04 | $12.29 | 344642 |
| 2022-08-26 | 41.33 | $12.22 | 147200 |
| 2022-08-25 | 45.58 | $12.78 | 147442 |
| 2022-08-24 | 44.32 | $12.65 | 394509 |
| 2022-08-23 | 43.84 | $12.60 | 237900 |
| 2022-08-22 | 45.16 | $12.78 | 257000 |
| 2022-08-19 | 48.98 | $13.27 | 105700 |
| 2022-08-18 | 49.47 | $13.33 | 137203 |
| 2022-08-17 | 51.33 | $13.56 | 101000 |
| 2022-08-16 | 54.18 | $13.90 | 106100 |
| 2022-08-15 | 52.41 | $13.66 | 103837 |
| 2022-08-12 | 54.24 | $13.88 | 172833 |
| 2022-08-11 | 60.75 | $14.59 | 142800 |
| 2022-08-10 | 61.24 | $14.64 | 121539 |
| 2022-08-09 | 58.63 | $14.23 | 100603 |
| 2022-08-08 | 58.18 | $14.16 | 157000 |
| 2022-08-05 | 59.70 | $14.33 | 153021 |
| 2022-08-04 | 67.82 | $15.15 | 129400 |
| 2022-08-03 | 64.58 | $14.57 | 454600 |
| 2022-08-02 | 59.43 | $13.80 | 158900 |
| 2022-08-01 | 57.92 | $13.60 | 135222 |
| 2022-07-29 | 58.13 | $13.62 | 131137 |
| 2022-07-28 | 56.36 | $13.38 | 136800 |
| 2022-07-27 | 51.69 | $12.80 | 109200 |
| 2022-07-26 | 49.29 | $12.53 | 306300 |
| 2022-07-25 | 49.64 | $12.57 | 281515 |
| 2022-07-22 | 48.34 | $12.42 | 240500 |
| 2022-07-21 | 50.06 | $12.63 | 73700 |
| 2022-07-20 | 50.14 | $12.64 | 317100 |
| 2022-07-19 | 50.29 | $12.66 | 200206 |
| 2022-07-18 | 48.80 | $12.46 | 241925 |
| 2022-07-15 | 44.11 | $11.87 | 143100 |
| 2022-07-14 | 41.07 | $11.52 | 129100 |
| 2022-07-13 | 40.89 | $11.50 | 135911 |
| 2022-07-12 | 40.22 | $11.42 | 274000 |
| 2022-07-11 | 41.17 | $11.59 | 147602 |
| 2022-07-08 | 43.76 | $12.04 | 129749 |
| 2022-07-07 | 41.50 | $11.75 | 197700 |
| 2022-07-06 | 34.93 | $10.98 | 426645 |
| 2022-07-05 | 35.67 | $11.13 | 277800 |
| 2022-07-01 | 38.69 | $11.71 | 131400 |
| 2022-06-30 | 38.26 | $11.66 | 139039 |
| 2022-06-29 | 40.13 | $12.01 | 136608 |
| 2022-06-28 | 39.40 | $11.92 | 263900 |
| 2022-06-27 | 41.51 | $12.32 | 177100 |
| 2022-06-24 | 39.99 | $12.12 | 869814 |
| 2022-06-23 | 35.25 | $11.53 | 1.0M |
| 2022-06-22 | 37.34 | $11.97 | 345300 |
| 2022-06-21 | 38.57 | $12.22 | 201605 |
| 2022-06-17 | 33.39 | $11.60 | 440343 |
| 2022-06-16 | 35.36 | $12.03 | 200700 |
| 2022-06-15 | 39.35 | $12.81 | 184500 |
| 2022-06-14 | 39.67 | $12.87 | 218000 |
| 2022-06-13 | 38.87 | $12.77 | 260400 |
| 2022-06-10 | 40.25 | $13.04 | 245947 |
| 2022-06-09 | 43.09 | $13.57 | 157400 |
| 2022-06-08 | 44.86 | $13.88 | 1.1M |
| 2022-06-07 | 54.08 | $15.24 | 122327 |
| 2022-06-06 | 55.68 | $15.44 | 112700 |
| 2022-06-03 | 55.24 | $15.37 | 143300 |
| 2022-06-02 | 56.30 | $15.51 | 153417 |
| 2022-06-01 | 52.39 | $14.88 | 147200 |
| 2022-05-31 | 50.58 | $14.61 | 199605 |
| 2022-05-27 | 54.51 | $15.15 | 179203 |
| 2022-05-26 | 52.43 | $14.83 | 109400 |
| 2022-05-25 | 51.24 | $14.65 | 100928 |
| 2022-05-24 | 50.32 | $14.51 | 194300 |
| 2022-05-23 | 52.12 | $14.78 | 169418 |
| 2022-05-20 | 51.45 | $14.67 | 122600 |
| 2022-05-19 | 46.25 | $13.87 | 101200 |
| 2022-05-18 | 47.96 | $14.15 | 88300 |
| 2022-05-17 | 51.51 | $14.70 | 261300 |
| 2022-05-16 | 46.29 | $13.94 | 122728 |
| 2022-05-13 | 46.60 | $13.99 | 150700 |
| 2022-05-12 | 44.31 | $13.67 | 134300 |
| 2022-05-11 | 42.92 | $13.48 | 166200 |
| 2022-05-10 | 47.14 | $14.20 | 314523 |
| 2022-05-09 | 44.70 | $13.86 | 119440 |
| 2022-05-06 | 51.53 | $14.89 | 225000 |
| 2022-05-05 | 53.18 | $15.11 | 163600 |
| 2022-05-04 | 54.16 | $15.24 | 106600 |
| 2022-05-03 | 48.12 | $14.37 | 166800 |
| 2022-05-02 | 47.44 | $14.28 | 282000 |
| 2022-04-29 | 48.58 | $14.45 | 171849 |
| 2022-04-28 | 47.38 | $14.28 | 167534 |
| 2022-04-27 | 44.85 | $13.93 | 171700 |
| 2022-04-26 | 40.01 | $13.31 | 241914 |
| 2022-04-25 | 39.44 | $13.24 | 236500 |
| 2022-04-22 | 41.81 | $13.68 | 209900 |
| 2022-04-21 | 44.41 | $14.13 | 98400 |
| 2022-04-20 | 45.86 | $14.37 | 180300 |
| 2022-04-19 | 42.76 | $13.95 | 282824 |
| 2022-04-18 | 37.33 | $13.28 | 141501 |
| 2022-04-14 | 37.69 | $13.35 | 103917 |
| 2022-04-13 | 38.13 | $13.44 | 267400 |
| 2022-04-12 | 32.71 | $12.79 | 267703 |
| 2022-04-11 | 32.96 | $12.85 | 191200 |
| 2022-04-08 | 34.40 | $13.19 | 141806 |
| 2022-04-07 | 33.75 | $13.11 | 175000 |
| 2022-04-06 | 34.23 | $13.23 | 243906 |
| 2022-04-05 | 35.88 | $13.64 | 348400 |
| 2022-04-04 | 39.32 | $14.42 | 261509 |
| 2022-04-01 | 43.30 | $15.21 | 88200 |
| 2022-03-31 | 41.88 | $15.01 | 211200 |
| 2022-03-30 | 43.38 | $15.30 | 122047 |
| 2022-03-29 | 43.38 | $15.30 | 151100 |
| 2022-03-28 | 45.81 | $15.78 | 112500 |
| 2022-03-25 | 42.01 | $15.19 | 149233 |
| 2022-03-24 | 45.40 | $15.85 | 76300 |
| 2022-03-23 | 49.60 | $16.58 | 66542 |
| 2022-03-22 | 51.79 | $16.93 | 122400 |
| 2022-03-21 | 53.38 | $17.18 | 278706 |
| 2022-03-18 | 52.77 | $17.07 | 118530 |
| 2022-03-17 | 52.72 | $17.06 | 190746 |
| 2022-03-16 | 50.27 | $16.60 | 152631 |
| 2022-03-15 | 54.34 | $17.30 | 193436 |
| 2022-03-14 | 52.51 | $16.95 | 189100 |
| 2022-03-11 | 45.46 | $15.76 | 156822 |
| 2022-03-10 | 42.10 | $15.27 | 213500 |
| 2022-03-09 | 42.50 | $15.35 | 185000 |
| 2022-03-08 | 34.89 | $14.33 | 378400 |
| 2022-03-07 | 35.91 | $14.56 | 581900 |
| 2022-03-04 | 40.72 | $15.54 | 375200 |
| 2022-03-03 | 44.67 | $16.22 | 211400 |
| 2022-03-02 | 43.91 | $16.12 | 223243 |
| 2022-03-01 | 37.65 | $15.35 | 335307 |
| 2022-02-28 | 40.55 | $15.87 | 266733 |
| 2022-02-25 | 44.03 | $16.43 | 196809 |
| 2022-02-24 | 40.75 | $16.05 | 457046 |
| 2022-02-23 | 44.18 | $16.58 | 155000 |
| 2022-02-22 | 48.41 | $17.16 | 221200 |
| 2022-02-18 | 50.88 | $17.47 | 150100 |
| 2022-02-17 | 53.39 | $17.77 | 197700 |
| 2022-02-16 | 53.89 | $17.83 | 192900 |
| 2022-02-15 | 52.76 | $17.67 | 91200 |
| 2022-02-14 | 49.53 | $17.23 | 165845 |
| 2022-02-11 | 52.15 | $17.57 | 105032 |
| 2022-02-10 | 53.65 | $17.76 | 200831 |
| 2022-02-09 | 54.52 | $17.87 | 394800 |
| 2022-02-08 | 45.92 | $16.73 | 206800 |
| 2022-02-07 | 48.04 | $17.01 | 145200 |
| 2022-02-04 | 48.42 | $17.06 | 223601 |
| 2022-02-03 | 55.40 | $17.90 | 100300 |
| 2022-02-02 | 56.98 | $18.07 | 136900 |
| 2022-02-01 | 54.89 | $17.78 | 114400 |
| 2022-01-31 | 57.07 | $18.02 | 164412 |
| 2022-01-28 | 52.78 | $17.44 | 80143 |
| 2022-01-27 | 53.12 | $17.48 | 126607 |
| 2022-01-26 | 51.29 | $17.24 | 242200 |
| 2022-01-25 | 49.01 | $16.95 | 283900 |
| 2022-01-24 | 49.01 | $16.95 | 246100 |
| 2022-01-21 | 50.48 | $17.15 | 288700 |
| 2022-01-20 | 51.81 | $17.33 | 239723 |
| 2022-01-19 | 49.04 | $16.94 | 272135 |
| 2022-01-18 | 52.98 | $17.47 | 290724 |
| 2022-01-14 | 60.45 | $18.33 | 214723 |
| 2022-01-13 | 67.61 | $19.01 | 161800 |
| 2022-01-12 | 65.98 | $18.72 | 259400 |
| 2022-01-11 | 60.65 | $17.90 | 699923 |
| 2022-01-10 | 58.77 | $17.65 | 769327 |
| 2022-01-07 | 67.98 | $18.40 | 69021 |
| 2022-01-06 | 65.00 | $17.97 | 70706 |
| 2022-01-05 | 71.16 | $18.39 | 128000 |
| 2022-01-04 | 71.93 | $18.44 | 146100 |
| 2022-01-03 | 71.34 | $18.34 | 296100 |
| 2021-12-31 | 68.72 | $17.92 | 44348 |
| 2021-12-30 | 68.26 | $17.85 | 160346 |
| 2021-12-29 | 72.14 | $18.12 | 112441 |
| 2021-12-28 | 70.55 | $17.85 | 109412 |
| 2021-12-27 | 70.37 | $17.82 | 150400 |
| 2021-12-23 | 67.77 | $17.40 | 156529 |
| 2021-12-22 | 66.64 | $17.23 | 143100 |
| 2021-12-21 | 65.42 | $17.05 | 173300 |
| 2021-12-20 | 65.15 | $17.01 | 130300 |
| 2021-12-17 | 61.53 | $16.50 | 93000 |
| 2021-12-16 | 65.46 | $16.81 | 227200 |
| 2021-12-15 | 63.38 | $16.52 | 111022 |
| 2021-12-14 | 58.85 | $15.96 | 120500 |
| 2021-12-13 | 62.25 | $16.22 | 93513 |
| 2021-12-10 | 61.93 | $16.18 | 114700 |
| 2021-12-09 | 63.47 | $16.30 | 88100 |
| 2021-12-08 | 62.73 | $16.20 | 71000 |
| 2021-12-07 | 58.10 | $15.62 | 144006 |
| 2021-12-06 | 53.97 | $15.18 | 73700 |
| 2021-12-03 | 55.38 | $15.30 | 83100 |
| 2021-12-02 | 54.44 | $15.20 | 189335 |
| 2021-12-01 | 53.02 | $15.05 | 120608 |
| 2021-11-30 | 53.23 | $15.07 | 276400 |
| 2021-11-29 | 52.61 | $15.00 | 146200 |
| 2021-11-26 | 48.30 | $14.54 | 99600 |
| 2021-11-24 | 47.62 | $14.47 | 76200 |
| 2021-11-23 | 47.52 | $14.46 | 672800 |
| 2021-11-22 | 49.92 | $14.74 | 145107 |
| 2021-11-19 | 52.92 | $15.07 | 101513 |
| 2021-11-18 | 51.06 | $14.85 | 122900 |
| 2021-11-17 | 52.77 | $15.04 | 116528 |
| 2021-11-16 | 51.96 | $14.94 | 199438 |
| 2021-11-15 | 53.97 | $15.17 | 381300 |
| 2021-11-12 | 56.87 | $15.49 | 72500 |
| 2021-11-11 | 56.45 | $15.43 | 253614 |
| 2021-11-10 | 53.76 | $15.05 | 124800 |
| 2021-11-09 | 59.77 | $15.70 | 107700 |
| 2021-11-08 | 57.18 | $15.33 | 136100 |
| 2021-11-05 | 55.87 | $15.15 | 148000 |
| 2021-11-04 | 60.57 | $15.63 | 139200 |
| 2021-11-03 | 67.16 | $16.22 | 167444 |
| 2021-11-02 | 62.57 | $15.52 | 126000 |
| 2021-11-01 | 58.99 | $15.06 | 113947 |
| 2021-10-29 | 53.89 | $14.50 | 141000 |
| 2021-10-28 | 54.00 | $14.51 | 105600 |
| 2021-10-27 | 54.00 | $14.51 | 64700 |
| 2021-10-26 | 54.73 | $14.58 | 97700 |
| 2021-10-25 | 53.88 | $14.48 | 85807 |
| 2021-10-22 | 50.82 | $14.13 | 105100 |
| 2021-10-21 | 48.11 | $13.84 | 91937 |
| 2021-10-20 | 47.06 | $13.73 | 116945 |
| 2021-10-19 | 46.78 | $13.70 | 122038 |
| 2021-10-18 | 41.17 | $13.13 | 131900 |
| 2021-10-15 | 38.81 | $12.91 | 299008 |
| 2021-10-14 | 39.22 | $12.97 | 167313 |
| 2021-10-13 | 44.06 | $13.63 | 81513 |
| 2021-10-12 | 42.74 | $13.50 | 136149 |
| 2021-10-11 | 40.47 | $13.28 | 123100 |
| 2021-10-08 | 42.43 | $13.55 | 116700 |
| 2021-10-07 | 42.50 | $13.56 | 90732 |
| 2021-10-06 | 40.08 | $13.31 | 104500 |
| 2021-10-05 | 40.47 | $13.37 | 396700 |
| 2021-10-04 | 34.75 | $12.80 | 257432 |
| 2021-10-01 | 39.49 | $13.55 | 179812 |
| 2021-09-30 | 39.39 | $13.54 | 428319 |
| 2021-09-29 | 45.52 | $14.36 | 123500 |
| 2021-09-28 | 46.87 | $14.52 | 254600 |
| 2021-09-27 | 49.13 | $14.78 | 381747 |
| 2021-09-24 | 53.24 | $15.22 | 286300 |
| 2021-09-23 | 57.40 | $15.62 | 95927 |
| 2021-09-22 | 54.08 | $15.23 | 201500 |
| 2021-09-21 | 52.36 | $15.04 | 124746 |
| 2021-09-20 | 49.43 | $14.73 | 151214 |
| 2021-09-17 | 57.96 | $15.51 | 96400 |
| 2021-09-16 | 61.44 | $15.78 | 140600 |
| 2021-09-15 | 63.32 | $15.92 | 115101 |
| 2021-09-14 | 59.55 | $15.47 | 116300 |
| 2021-09-13 | 56.73 | $15.17 | 124300 |
| 2021-09-10 | 59.07 | $15.35 | 170200 |
| 2021-09-09 | 61.07 | $15.50 | 134500 |
| 2021-09-08 | 58.01 | $15.16 | 85400 |
| 2021-09-07 | 62.99 | $15.52 | 138128 |
| 2021-09-03 | 56.61 | $14.87 | 92000 |
| 2021-09-02 | 53.05 | $14.57 | 66300 |
| 2021-09-01 | 49.52 | $14.30 | 72929 |
| 2021-08-31 | 48.71 | $14.24 | 122136 |
| 2021-08-30 | 53.19 | $14.57 | 138100 |
| 2021-08-27 | 50.29 | $14.35 | 86609 |
| 2021-08-26 | 48.65 | $14.23 | 138600 |
| 2021-08-25 | 44.73 | $13.96 | 157100 |
| 2021-08-24 | 45.46 | $14.02 | 120600 |
| 2021-08-23 | 48.61 | $14.27 | 77500 |
| 2021-08-20 | 46.35 | $14.11 | 127114 |
| 2021-08-19 | 51.31 | $14.48 | 128200 |
| 2021-08-18 | 55.25 | $14.74 | 171636 |
| 2021-08-17 | 55.25 | $14.74 | 53732 |
| 2021-08-16 | 55.01 | $14.72 | 86033 |
| 2021-08-13 | 56.01 | $14.79 | 47416 |
| 2021-08-12 | 59.07 | $15.00 | 187700 |
| 2021-08-11 | 55.19 | $14.65 | 179617 |
| 2021-08-10 | 47.82 | $14.10 | 104600 |
| 2021-08-09 | 45.66 | $13.96 | 85900 |
| 2021-08-06 | 42.93 | $13.79 | 150900 |
| 2021-08-05 | 43.42 | $13.83 | 43200 |
| 2021-08-04 | 45.25 | $13.98 | 54600 |
| 2021-08-03 | 45.62 | $14.01 | 216701 |
| 2021-08-02 | 51.10 | $14.43 | 123332 |
| 2021-07-30 | 43.41 | $13.93 | 63700 |
| 2021-07-29 | 39.42 | $13.71 | 50421 |
| 2021-07-28 | 37.91 | $13.63 | 111500 |
| 2021-07-27 | 42.29 | $13.98 | 130428 |
| 2021-07-26 | 41.37 | $13.93 | 43838 |
| 2021-07-23 | 39.16 | $13.81 | 43200 |
| 2021-07-22 | 35.91 | $13.64 | 44216 |
| 2021-07-21 | 38.32 | $13.85 | 99900 |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
-16.17
2026-07-17
Close Price
$12.90
Vol: 50000
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-50.56
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -16.17 | $12.90 | 50000 |
| 2026-07-16 | -13.17 | $12.95 | 42300 |
| 2026-07-15 | -10.78 | $12.99 | 42100 |
| 2026-07-14 | -10.63 | $12.93 | 120100 |
| 2026-07-13 | -49.78 | $12.64 | 109841 |
| 2026-07-10 | -83.63 | $11.96 | 59700 |
| 2026-07-09 | -78.29 | $12.11 | 79104 |
| 2026-07-08 | -62.99 | $12.54 | 69700 |
| 2026-07-07 | -75.09 | $12.20 | 68300 |
| 2026-07-06 | -78.29 | $12.11 | 107641 |
| 2026-07-02 | -66.19 | $12.45 | 150700 |
| 2026-07-01 | -85.41 | $11.91 | 102900 |
| 2026-06-30 | -88.26 | $11.83 | 170100 |
| 2026-06-29 | -67.97 | $12.40 | 195019 |
| 2026-06-26 | -79.00 | $12.09 | 58600 |
| 2026-06-25 | -64.41 | $12.50 | 92900 |
| 2026-06-24 | -76.51 | $12.16 | 76900 |
| 2026-06-23 | -75.09 | $12.20 | 197901 |
| 2026-06-22 | -79.72 | $12.07 | 73900 |
| 2026-06-18 | -91.10 | $11.75 | 125322 |
| 2026-06-17 | -84.64 | $12.05 | 97100 |
| 2026-06-16 | -67.48 | $12.38 | 64600 |
| 2026-06-15 | -52.67 | $12.73 | 128831 |
| 2026-06-12 | -18.77 | $13.67 | 59240 |
| 2026-06-11 | -1.76 | $14.25 | 178908 |
| 2026-06-10 | -2.54 | $13.97 | 129228 |
| 2026-06-09 | -19.54 | $13.33 | 74400 |
| 2026-06-08 | -9.60 | $13.63 | 107507 |
| 2026-06-05 | -4.30 | $13.79 | 179309 |
| 2026-06-04 | -0.33 | $13.91 | 316400 |
| 2026-06-03 | -3.65 | $12.71 | 50100 |
| 2026-06-02 | -5.73 | $12.67 | 80700 |
| 2026-06-01 | -3.16 | $12.70 | 159900 |
| 2026-05-29 | -10.63 | $12.29 | 90400 |
| 2026-05-28 | -22.44 | $12.07 | 63400 |
| 2026-05-27 | -37.18 | $11.84 | 76812 |
| 2026-05-26 | -44.87 | $11.72 | 60600 |
| 2026-05-22 | -39.74 | $11.80 | 47200 |
| 2026-05-21 | -13.46 | $12.21 | 147233 |
| 2026-05-20 | -17.19 | $11.92 | 71228 |
| 2026-05-19 | -46.88 | $11.54 | 105023 |
| 2026-05-18 | -56.25 | $11.42 | 93600 |
| 2026-05-15 | -66.41 | $11.29 | 112100 |
| 2026-05-14 | -57.03 | $11.41 | 76502 |
| 2026-05-13 | -60.40 | $11.45 | 145200 |
| 2026-05-12 | -82.21 | $11.15 | 151600 |
| 2026-05-11 | -88.96 | $11.04 | 150300 |
| 2026-05-08 | -84.85 | $11.11 | 86737 |
| 2026-05-07 | -95.76 | $10.93 | 154700 |
| 2026-05-06 | -61.94 | $11.89 | 70200 |
| 2026-05-05 | -48.51 | $12.07 | 131403 |
| 2026-05-04 | -69.40 | $11.79 | 121227 |
| 2026-05-01 | -64.93 | $11.85 | 120000 |
| 2026-04-30 | -70.15 | $11.78 | 216000 |
| 2026-04-29 | -91.04 | $11.50 | 100040 |
| 2026-04-28 | -79.10 | $11.66 | 161130 |
| 2026-04-27 | -90.30 | $11.51 | 131243 |
| 2026-04-24 | -98.51 | $11.40 | 224041 |
| 2026-04-23 | -96.70 | $11.51 | 216700 |
| 2026-04-22 | -99.39 | $11.64 | 90100 |
| 2026-04-21 | -95.73 | $11.70 | 106900 |
| 2026-04-20 | -91.35 | $11.79 | 94800 |
| 2026-04-17 | -87.63 | $12.00 | 102300 |
| 2026-04-16 | -77.29 | $12.33 | 66300 |
| 2026-04-15 | -73.44 | $12.44 | 85000 |
| 2026-04-14 | -80.86 | $12.25 | 77218 |
| 2026-04-13 | -70.70 | $12.51 | 112100 |
| 2026-04-10 | -76.17 | $12.37 | 58833 |
| 2026-04-09 | -64.45 | $12.67 | 178733 |
| 2026-04-08 | -75.39 | $12.39 | 77917 |
| 2026-04-07 | -77.73 | $12.33 | 166900 |
| 2026-04-06 | -78.52 | $12.31 | 109543 |
| 2026-04-02 | -80.47 | $12.26 | 133700 |
| 2026-04-01 | -94.31 | $12.33 | 104400 |
| 2026-03-31 | -93.56 | $12.43 | 124200 |
| 2026-03-30 | -87.94 | $12.57 | 96325 |
| 2026-03-27 | -96.98 | $12.39 | 373831 |
| 2026-03-26 | -51.85 | $13.20 | 115000 |
| 2026-03-25 | -47.90 | $13.18 | 109600 |
| 2026-03-24 | -46.44 | $13.21 | 113540 |
| 2026-03-23 | -39.75 | $13.37 | 173500 |
| 2026-03-20 | -44.77 | $13.25 | 197605 |
| 2026-03-19 | -6.69 | $14.16 | 84900 |
| 2026-03-18 | -5.02 | $14.20 | 165800 |
| 2026-03-17 | -0.52 | $13.86 | 158522 |
| 2026-03-16 | -14.01 | $13.28 | 136113 |
| 2026-03-13 | -40.74 | $12.84 | 81316 |
| 2026-03-12 | -50.00 | $12.47 | 143315 |
| 2026-03-11 | -38.84 | $12.70 | 45900 |
| 2026-03-10 | -40.78 | $12.66 | 175347 |
| 2026-03-09 | -37.38 | $12.73 | 125700 |
| 2026-03-06 | -14.08 | $13.21 | 85900 |
| 2026-03-05 | -19.90 | $13.09 | 169630 |
| 2026-03-04 | -11.65 | $13.26 | 122600 |
| 2026-03-03 | 0.00 | $13.50 | 279605 |
| 2026-03-02 | -2.17 | $13.24 | 225642 |
| 2026-02-27 | -26.40 | $12.36 | 105600 |
| 2026-02-26 | -51.20 | $12.05 | 222626 |
| 2026-02-25 | -47.20 | $12.10 | 56700 |
| 2026-02-24 | -31.20 | $12.30 | 64600 |
| 2026-02-23 | -44.00 | $12.14 | 116200 |
| 2026-02-20 | -6.76 | $12.59 | 60700 |
| 2026-02-19 | -20.14 | $12.36 | 74149 |
| 2026-02-18 | -30.56 | $12.21 | 97500 |
| 2026-02-17 | -34.03 | $12.16 | 60423 |
| 2026-02-13 | -36.11 | $12.13 | 120821 |
| 2026-02-12 | -74.31 | $11.58 | 112639 |
| 2026-02-11 | -42.36 | $12.04 | 39020 |
| 2026-02-10 | -42.36 | $12.04 | 72800 |
| 2026-02-09 | -40.28 | $12.07 | 88308 |
| 2026-02-06 | -38.89 | $12.09 | 83800 |
| 2026-02-05 | -38.89 | $12.09 | 103113 |
| 2026-02-04 | -3.47 | $12.60 | 83621 |
| 2026-02-03 | -27.46 | $12.24 | 46403 |
| 2026-02-02 | -9.15 | $12.50 | 61924 |
| 2026-01-30 | -21.13 | $12.33 | 39900 |
| 2026-01-29 | -8.45 | $12.51 | 86826 |
| 2026-01-28 | -35.21 | $12.13 | 72219 |
| 2026-01-27 | -36.62 | $12.11 | 47600 |
| 2026-01-26 | -63.38 | $11.73 | 149332 |
| 2026-01-23 | -88.73 | $11.37 | 69347 |
| 2026-01-22 | -69.01 | $11.65 | 95002 |
| 2026-01-21 | -69.72 | $11.64 | 70300 |
| 2026-01-20 | -75.00 | $11.55 | 68940 |
| 2026-01-16 | -75.69 | $11.54 | 89000 |
| 2026-01-15 | -73.61 | $11.57 | 82700 |
| 2026-01-14 | -27.08 | $12.24 | 50100 |
| 2026-01-13 | -30.56 | $12.19 | 56400 |
| 2026-01-12 | 0.00 | $12.63 | 202100 |
| 2026-01-09 | -45.45 | $11.73 | 39011 |
| 2026-01-08 | -29.29 | $11.77 | 90538 |
| 2026-01-07 | -1.75 | $12.15 | 66705 |
| 2026-01-06 | -2.58 | $12.13 | 95812 |
| 2026-01-05 | 0.00 | $11.85 | 98500 |
| 2026-01-02 | -12.06 | $11.48 | 35000 |
| 2025-12-31 | -13.55 | $11.44 | 51144 |
| 2025-12-30 | -12.26 | $11.46 | 37230 |
| 2025-12-29 | -12.90 | $11.45 | 46600 |
| 2025-12-26 | -13.33 | $11.41 | 22532 |
| 2025-12-24 | -9.71 | $11.45 | 20400 |
| 2025-12-23 | -8.68 | $11.46 | 46200 |
| 2025-12-22 | -14.16 | $11.34 | 86117 |
| 2025-12-19 | -18.72 | $11.24 | 177700 |
| 2025-12-18 | -15.45 | $11.29 | 35900 |
| 2025-12-17 | -16.31 | $11.27 | 35000 |
| 2025-12-16 | -10.73 | $11.40 | 65137 |
| 2025-12-15 | -8.15 | $11.46 | 43900 |
| 2025-12-12 | -8.15 | $11.46 | 135200 |
| 2025-12-11 | -0.86 | $11.63 | 230400 |
| 2025-12-10 | -0.60 | $10.99 | 124928 |
| 2025-12-09 | -2.40 | $10.54 | 86800 |
| 2025-12-08 | -3.70 | $10.36 | 39000 |
| 2025-12-05 | -10.19 | $10.29 | 48400 |
| 2025-12-04 | -14.81 | $10.24 | 43400 |
| 2025-12-03 | -27.93 | $10.12 | 70629 |
| 2025-12-02 | -9.91 | $10.32 | 97200 |
| 2025-12-01 | -19.82 | $10.21 | 135900 |
| 2025-11-28 | -42.34 | $9.96 | 52000 |
| 2025-11-26 | -68.47 | $9.67 | 200400 |
| 2025-11-25 | -86.93 | $9.52 | 161100 |
| 2025-11-24 | -77.78 | $9.66 | 154640 |
| 2025-11-21 | -76.47 | $9.68 | 180000 |
| 2025-11-20 | -99.35 | $9.33 | 130500 |
| 2025-11-19 | -87.05 | $9.64 | 43400 |
| 2025-11-18 | -89.21 | $9.61 | 109115 |
| 2025-11-17 | -85.61 | $9.66 | 63100 |
| 2025-11-14 | -75.54 | $9.80 | 49200 |
| 2025-11-13 | -91.37 | $9.58 | 287300 |
| 2025-11-12 | -98.26 | $9.72 | 61100 |
| 2025-11-11 | -90.99 | $9.84 | 62840 |
| 2025-11-10 | -78.40 | $9.87 | 110108 |
| 2025-11-07 | -57.52 | $9.97 | 71200 |
| 2025-11-06 | -58.64 | $9.90 | 177700 |
| 2025-11-05 | -29.01 | $10.38 | 37100 |
| 2025-11-04 | -44.44 | $10.13 | 97321 |
| 2025-11-03 | -29.01 | $10.38 | 104205 |
| 2025-10-31 | -33.95 | $10.30 | 73700 |
| 2025-10-30 | -33.95 | $10.30 | 38400 |
| 2025-10-29 | -8.64 | $10.71 | 48100 |
| 2025-10-28 | -2.80 | $10.62 | 64449 |
| 2025-10-27 | -1.68 | $10.40 | 110621 |
| 2025-10-24 | -15.09 | $10.13 | 68735 |
| 2025-10-23 | -8.49 | $10.20 | 55848 |
| 2025-10-22 | -32.08 | $9.95 | 59800 |
| 2025-10-21 | -41.44 | $9.88 | 84911 |
| 2025-10-20 | -14.04 | $10.21 | 63400 |
| 2025-10-17 | -19.30 | $10.15 | 115600 |
| 2025-10-16 | -42.98 | $9.88 | 113000 |
| 2025-10-15 | -69.32 | $9.77 | 80100 |
| 2025-10-14 | -77.25 | $9.66 | 88200 |
| 2025-10-13 | -89.42 | $9.43 | 118000 |
| 2025-10-10 | -98.41 | $9.26 | 75426 |
| 2025-10-09 | -99.47 | $9.25 | 248242 |
| 2025-10-08 | -97.97 | $9.67 | 85500 |
| 2025-10-07 | -90.48 | $9.79 | 85900 |
| 2025-10-06 | -85.03 | $9.87 | 100701 |
| 2025-10-03 | -80.95 | $9.93 | 68349 |
| 2025-10-02 | -87.76 | $9.83 | 58300 |
| 2025-10-01 | -80.95 | $9.93 | 71100 |
| 2025-09-30 | -92.52 | $9.76 | 109700 |
| 2025-09-29 | -98.35 | $9.93 | 72700 |
| 2025-09-26 | -94.12 | $10.00 | 68900 |
| 2025-09-25 | -97.30 | $10.04 | 110333 |
| 2025-09-24 | -79.81 | $10.29 | 51834 |
| 2025-09-23 | -73.08 | $10.36 | 98900 |
| 2025-09-22 | -87.50 | $10.21 | 88819 |
| 2025-09-19 | -94.12 | $10.16 | 117821 |
| 2025-09-18 | -27.78 | $10.87 | 112009 |
| 2025-09-17 | -10.00 | $11.03 | 88600 |
| 2025-09-16 | 0.00 | $11.10 | 248100 |
| 2025-09-15 | -39.68 | $10.60 | 86530 |
| 2025-09-12 | -69.62 | $10.46 | 74723 |
| 2025-09-11 | -76.92 | $10.43 | 58637 |
| 2025-09-10 | -96.88 | $10.26 | 58240 |
| 2025-09-09 | -96.09 | $10.27 | 66044 |
| 2025-09-08 | -72.66 | $10.57 | 49900 |
| 2025-09-05 | -75.00 | $10.54 | 93600 |
| 2025-09-04 | -78.91 | $10.49 | 124207 |
| 2025-09-03 | -88.89 | $10.30 | 92000 |
| 2025-09-02 | -73.61 | $10.44 | 61849 |
| 2025-08-29 | -77.64 | $10.25 | 84300 |
| 2025-08-28 | -62.92 | $10.38 | 94300 |
| 2025-08-27 | -55.06 | $10.52 | 66721 |
| 2025-08-26 | -54.49 | $10.53 | 65319 |
| 2025-08-25 | -59.55 | $10.44 | 89121 |
| 2025-08-22 | -39.89 | $10.79 | 52317 |
| 2025-08-21 | -44.94 | $10.70 | 50200 |
| 2025-08-20 | -51.12 | $10.59 | 64900 |
| 2025-08-19 | -44.94 | $10.70 | 54700 |
| 2025-08-18 | -51.12 | $10.59 | 1.3M |
| 2025-08-15 | -27.53 | $11.01 | 61251 |
| 2025-08-14 | -24.16 | $11.07 | 81801 |
| 2025-08-13 | -1.69 | $11.47 | 82539 |
| 2025-08-12 | -1.16 | $11.43 | 481687 |
| 2025-08-11 | -14.52 | $10.78 | 110018 |
| 2025-08-08 | -6.98 | $10.87 | 67825 |
| 2025-08-07 | -19.38 | $10.71 | 103600 |
| 2025-08-06 | -53.78 | $10.21 | 105700 |
| 2025-08-05 | -62.18 | $10.11 | 157017 |
| 2025-08-04 | -74.79 | $9.96 | 52234 |
| 2025-08-01 | -68.00 | $9.83 | 89433 |
| 2025-07-31 | -61.39 | $9.88 | 87800 |
| 2025-07-30 | -46.20 | $10.12 | 56900 |
| 2025-07-29 | -38.82 | $10.19 | 92829 |
| 2025-07-28 | -23.53 | $10.45 | 131800 |
| 2025-07-25 | -1.76 | $10.82 | 77200 |
| 2025-07-24 | -3.21 | $10.66 | 372830 |
| 2025-07-23 | -2.41 | $10.64 | 378127 |
| 2025-07-22 | -3.13 | $10.19 | 78508 |
| 2025-07-21 | -5.74 | $10.10 | 233900 |
| 2025-07-18 | -4.35 | $10.05 | 81500 |
| 2025-07-17 | -3.67 | $10.00 | 106403 |
| 2025-07-16 | 0.00 | $10.04 | 91100 |
| 2025-07-15 | -10.11 | $9.75 | 41500 |
| 2025-07-14 | -12.94 | $9.69 | 58700 |
| 2025-07-11 | -7.06 | $9.74 | 61208 |
| 2025-07-10 | -4.88 | $9.73 | 33832 |
| 2025-07-09 | -2.44 | $9.75 | 71906 |
| 2025-07-08 | -7.32 | $9.71 | 45100 |
| 2025-07-07 | -47.56 | $9.38 | 90813 |
| 2025-07-03 | -52.44 | $9.34 | 67100 |
| 2025-07-02 | -31.71 | $9.51 | 92800 |
| 2025-07-01 | -67.78 | $9.16 | 73716 |
| 2025-06-30 | -60.00 | $9.23 | 62000 |
| 2025-06-27 | -32.61 | $9.47 | 121014 |
| 2025-06-26 | -67.39 | $9.15 | 35200 |
| 2025-06-25 | -77.42 | $9.05 | 55412 |
| 2025-06-24 | -73.12 | $9.09 | 71000 |
| 2025-06-23 | -55.91 | $9.25 | 91302 |
| 2025-06-20 | -79.57 | $9.03 | 72542 |
| 2025-06-18 | -53.76 | $9.27 | 75642 |
| 2025-06-17 | -59.14 | $9.22 | 55600 |
| 2025-06-16 | -31.18 | $9.48 | 187200 |
| 2025-06-13 | -8.60 | $9.69 | 529500 |
| 2025-06-12 | -34.15 | $9.38 | 79000 |
| 2025-06-11 | -43.90 | $9.30 | 75344 |
| 2025-06-10 | -51.22 | $9.24 | 67106 |
| 2025-06-09 | -29.27 | $9.42 | 74600 |
| 2025-06-06 | -24.79 | $9.37 | 104939 |
| 2025-06-05 | -47.01 | $9.11 | 78400 |
| 2025-06-04 | -45.83 | $9.11 | 26535 |
| 2025-06-03 | -57.14 | $8.94 | 159200 |
| 2025-06-02 | -32.54 | $9.25 | 97700 |
| 2025-05-30 | -53.17 | $8.99 | 129741 |
| 2025-05-29 | -53.97 | $8.98 | 90200 |
| 2025-05-28 | -59.52 | $8.91 | 105734 |
| 2025-05-27 | -37.31 | $9.16 | 71400 |
| 2025-05-23 | -10.71 | $9.51 | 64723 |
| 2025-05-22 | -2.04 | $9.63 | 989400 |
| 2025-05-21 | -14.29 | $9.45 | 357317 |
| 2025-05-20 | -6.80 | $9.56 | 163900 |
| 2025-05-19 | -2.78 | $9.61 | 236328 |
| 2025-05-16 | -5.56 | $9.56 | 499236 |
| 2025-05-15 | -4.47 | $9.57 | 171800 |
| 2025-05-14 | -6.70 | $9.53 | 288336 |
| 2025-05-13 | -20.86 | $9.15 | 191600 |
| 2025-05-12 | -7.36 | $9.37 | 519600 |
| 2025-05-09 | -30.13 | $8.52 | 102503 |
| 2025-05-08 | -17.03 | $8.68 | 114300 |
| 2025-05-07 | -17.83 | $8.58 | 878000 |
| 2025-05-06 | -24.35 | $8.43 | 1.8M |
| 2025-05-05 | -5.65 | $8.86 | 138400 |
| 2025-05-02 | -0.89 | $8.93 | 133403 |
| 2025-05-01 | -6.88 | $8.72 | 117700 |
| 2025-04-30 | -4.71 | $8.51 | 68700 |
| 2025-04-29 | -12.38 | $8.46 | 211900 |
| 2025-04-28 | -20.30 | $8.30 | 137103 |
| 2025-04-25 | -26.22 | $8.35 | 133347 |
| 2025-04-24 | -31.11 | $8.24 | 68200 |
| 2025-04-23 | -27.66 | $8.39 | 149838 |
| 2025-04-22 | -47.66 | $7.92 | 293200 |
| 2025-04-21 | -40.85 | $8.08 | 278200 |
| 2025-04-17 | -40.00 | $8.10 | 109800 |
| 2025-04-16 | -40.00 | $8.10 | 219800 |
| 2025-04-15 | -49.07 | $8.06 | 134805 |
| 2025-04-14 | -53.16 | $7.95 | 390000 |
| 2025-04-11 | -72.49 | $7.43 | 951300 |
| 2025-04-10 | -76.58 | $7.32 | 291019 |
| 2025-04-09 | -70.26 | $7.49 | 934100 |
| 2025-04-08 | -88.45 | $7.16 | 278135 |
| 2025-04-07 | -89.53 | $7.14 | 357100 |
| 2025-04-04 | -98.92 | $7.00 | 360900 |
| 2025-04-03 | -95.43 | $7.88 | 226200 |
| 2025-04-02 | -71.26 | $8.57 | 82910 |
| 2025-04-01 | -66.47 | $8.65 | 60500 |
| 2025-03-31 | -64.67 | $8.68 | 51933 |
| 2025-03-28 | -56.29 | $8.82 | 58328 |
| 2025-03-27 | -62.87 | $8.71 | 153335 |
| 2025-03-26 | -51.50 | $8.90 | 143400 |
| 2025-03-25 | -61.68 | $8.73 | 207100 |
| 2025-03-24 | -66.47 | $8.65 | 113400 |
| 2025-03-21 | -81.44 | $8.40 | 94402 |
| 2025-03-20 | -86.83 | $8.31 | 139237 |
| 2025-03-19 | -33.61 | $9.35 | 305639 |
| 2025-03-18 | -46.72 | $9.19 | 101721 |
| 2025-03-17 | -59.85 | $8.97 | 199400 |
| 2025-03-14 | -74.47 | $8.71 | 111700 |
| 2025-03-13 | -59.64 | $8.77 | 87000 |
| 2025-03-12 | -46.39 | $8.99 | 111800 |
| 2025-03-11 | -32.53 | $9.22 | 134912 |
| 2025-03-10 | -10.53 | $9.56 | 445900 |
| 2025-03-07 | -8.61 | $9.11 | 135441 |
| 2025-03-06 | -25.17 | $8.86 | 113906 |
| 2025-03-05 | -22.83 | $8.82 | 198502 |
| 2025-03-04 | -18.38 | $8.90 | 148218 |
| 2025-03-03 | -22.12 | $8.76 | 112300 |
| 2025-02-28 | -25.81 | $8.68 | 201400 |
| 2025-02-27 | -22.58 | $8.75 | 86035 |
| 2025-02-26 | -12.44 | $8.97 | 169015 |
| 2025-02-25 | -0.92 | $9.22 | 359601 |
| 2025-02-24 | -4.19 | $8.90 | 209800 |
| 2025-02-21 | -17.49 | $8.58 | 185616 |
| 2025-02-20 | -1.20 | $8.72 | 255900 |
| 2025-02-19 | -0.63 | $8.66 | 281330 |
| 2025-02-18 | -3.38 | $8.50 | 170501 |
| 2025-02-14 | -4.79 | $8.46 | 193000 |
| 2025-02-13 | -21.56 | $8.18 | 170339 |
| 2025-02-12 | -8.38 | $8.40 | 193600 |
| 2025-02-11 | -0.60 | $8.53 | 506200 |
| 2025-02-10 | -5.93 | $7.98 | 121121 |
| 2025-02-07 | -24.58 | $7.76 | 120600 |
| 2025-02-06 | -10.92 | $7.93 | 237900 |
| 2025-02-05 | -22.66 | $7.86 | 942621 |
| 2025-02-04 | -60.25 | $7.51 | 282500 |
| 2025-02-03 | -82.08 | $7.18 | 155010 |
| 2025-01-31 | -74.57 | $7.31 | 88100 |
| 2025-01-30 | -75.72 | $7.29 | 624532 |
| 2025-01-29 | -86.13 | $7.11 | 744617 |
| 2025-01-28 | -84.39 | $7.14 | 134100 |
| 2025-01-27 | -73.99 | $7.32 | 140033 |
| 2025-01-24 | -80.92 | $7.20 | 164847 |
| 2025-01-23 | -80.92 | $7.20 | 209831 |
| 2025-01-22 | -82.66 | $7.17 | 202635 |
| 2025-01-21 | -76.30 | $7.28 | 167340 |
| 2025-01-17 | -87.86 | $7.08 | 330805 |
| 2025-01-16 | -91.67 | $7.28 | 96624 |
| 2025-01-15 | -86.11 | $7.36 | 143600 |
| 2025-01-14 | -90.28 | $7.30 | 293700 |
| 2025-01-13 | -93.06 | $7.26 | 397341 |
| 2025-01-10 | -98.25 | $7.48 | 353911 |
| 2025-01-08 | -69.88 | $8.02 | 91800 |
| 2025-01-07 | -66.27 | $8.05 | 91100 |
| 2025-01-06 | -31.25 | $8.43 | 49735 |
| 2025-01-03 | -36.36 | $8.47 | 116301 |
| 2025-01-02 | -31.82 | $8.52 | 85700 |
| 2024-12-31 | -60.00 | $8.21 | 97600 |
| 2024-12-30 | -57.27 | $8.24 | 118744 |
| 2024-12-27 | -45.45 | $8.37 | 91500 |
| 2024-12-26 | -50.91 | $8.31 | 89800 |
| 2024-12-24 | -55.45 | $8.26 | 34812 |
| 2024-12-23 | -56.36 | $8.25 | 163500 |
| 2024-12-20 | -83.64 | $7.95 | 145013 |
| 2024-12-19 | -97.89 | $7.94 | 181846 |
| 2024-12-18 | -100.00 | $7.95 | 188905 |
| 2024-12-17 | -91.21 | $8.04 | 194500 |
| 2024-12-16 | -64.84 | $8.28 | 94728 |
| 2024-12-13 | -49.45 | $8.42 | 56700 |
| 2024-12-12 | -79.12 | $8.15 | 88000 |
| 2024-12-11 | -49.06 | $8.35 | 73044 |
| 2024-12-10 | -34.15 | $8.45 | 80114 |
| 2024-12-09 | -33.33 | $8.46 | 76400 |
| 2024-12-06 | -13.01 | $8.71 | 101400 |
| 2024-12-05 | -7.32 | $8.78 | 190800 |
| 2024-12-04 | -26.87 | $8.49 | 140800 |
| 2024-12-03 | 0.00 | $8.85 | 415015 |
| 2024-12-02 | -11.11 | $8.63 | 187547 |
| 2024-11-29 | -23.81 | $8.47 | 257710 |
| 2024-11-27 | -54.76 | $8.08 | 85318 |
| 2024-11-26 | -48.73 | $8.00 | 145900 |
| 2024-11-25 | -40.51 | $8.13 | 156742 |
| 2024-11-22 | -25.95 | $8.36 | 181200 |
| 2024-11-21 | -25.95 | $8.36 | 240706 |
| 2024-11-20 | -6.33 | $8.67 | 220447 |
| 2024-11-19 | 0.00 | $8.60 | 257000 |
| 2024-11-18 | -3.73 | $8.48 | 297700 |
| 2024-11-15 | -6.72 | $8.30 | 127900 |
| 2024-11-14 | -12.61 | $8.23 | 226900 |
| 2024-11-13 | -43.70 | $7.86 | 162325 |
| 2024-11-12 | -59.66 | $7.67 | 172700 |
| 2024-11-11 | -50.42 | $7.78 | 150300 |
| 2024-11-08 | -32.77 | $7.99 | 292946 |
| 2024-11-07 | -17.65 | $8.17 | 322930 |
| 2024-11-06 | -55.83 | $7.71 | 433546 |
| 2024-11-05 | 0.00 | $8.38 | 248301 |
| 2024-11-04 | -1.65 | $8.34 | 330920 |
| 2024-11-01 | -15.93 | $8.10 | 333606 |
| 2024-10-31 | -29.36 | $7.82 | 279700 |
| 2024-10-30 | -67.89 | $7.40 | 224510 |
| 2024-10-29 | -69.72 | $7.38 | 127400 |
| 2024-10-28 | -55.05 | $7.54 | 113841 |
| 2024-10-25 | -57.78 | $7.62 | 67544 |
| 2024-10-24 | -57.04 | $7.63 | 91333 |
| 2024-10-23 | -72.59 | $7.42 | 154326 |
| 2024-10-22 | -61.48 | $7.57 | 352133 |
| 2024-10-21 | -40.00 | $7.86 | 527800 |
| 2024-10-18 | -58.52 | $7.61 | 136500 |
| 2024-10-17 | -78.52 | $7.34 | 146936 |
| 2024-10-16 | -69.63 | $7.46 | 65228 |
| 2024-10-15 | -77.04 | $7.36 | 105400 |
| 2024-10-14 | -60.74 | $7.58 | 80323 |
| 2024-10-11 | -77.04 | $7.36 | 90900 |
| 2024-10-10 | -88.89 | $7.20 | 87617 |
| 2024-10-09 | -85.93 | $7.24 | 247800 |
| 2024-10-08 | -76.30 | $7.37 | 243600 |
| 2024-10-07 | -78.17 | $7.29 | 250900 |
| 2024-10-04 | -85.21 | $7.19 | 680500 |
| 2024-10-03 | -57.04 | $7.59 | 199000 |
| 2024-10-02 | -37.32 | $7.87 | 177732 |
| 2024-10-01 | -30.99 | $7.96 | 295210 |
| 2024-09-30 | -2.11 | $8.37 | 229800 |
| 2024-09-27 | -21.32 | $8.05 | 36519 |
| 2024-09-26 | -22.06 | $8.04 | 59525 |
| 2024-09-25 | -10.29 | $8.20 | 51716 |
| 2024-09-24 | -1.47 | $8.32 | 105700 |
| 2024-09-23 | -1.75 | $8.10 | 132500 |
| 2024-09-20 | -8.65 | $7.93 | 119600 |
| 2024-09-19 | 0.00 | $7.99 | 187200 |
| 2024-09-18 | -11.70 | $7.81 | 225324 |
| 2024-09-17 | -36.00 | $7.62 | 74700 |
| 2024-09-16 | -54.72 | $7.46 | 135421 |
| 2024-09-13 | -51.89 | $7.49 | 54846 |
| 2024-09-12 | -54.72 | $7.46 | 333341 |
| 2024-09-11 | -70.75 | $7.29 | 234000 |
| 2024-09-10 | -97.17 | $7.01 | 237016 |
| 2024-09-09 | -95.10 | $7.07 | 280928 |
| 2024-09-06 | -93.07 | $7.10 | 309004 |
| 2024-09-05 | -91.95 | $7.24 | 160226 |
| 2024-09-04 | -77.01 | $7.37 | 260547 |
| 2024-09-03 | -98.85 | $7.18 | 205413 |
| 2024-08-30 | -96.97 | $7.40 | 120900 |
| 2024-08-29 | -93.22 | $7.49 | 148713 |
| 2024-08-28 | -84.93 | $7.56 | 123149 |
| 2024-08-27 | -68.67 | $7.71 | 105900 |
| 2024-08-26 | -67.47 | $7.72 | 87046 |
| 2024-08-23 | -53.01 | $7.84 | 76300 |
| 2024-08-22 | -51.81 | $7.85 | 61105 |
| 2024-08-21 | -56.63 | $7.81 | 71017 |
| 2024-08-20 | -46.99 | $7.89 | 90043 |
| 2024-08-19 | -33.73 | $8.00 | 140811 |
| 2024-08-16 | -69.88 | $7.70 | 115000 |
| 2024-08-15 | -63.86 | $7.75 | 244500 |
| 2024-08-14 | -63.86 | $7.75 | 80832 |
| 2024-08-13 | -60.24 | $7.78 | 286506 |
| 2024-08-12 | -56.63 | $7.81 | 195122 |
| 2024-08-09 | -73.49 | $7.67 | 92100 |
| 2024-08-08 | -80.72 | $7.61 | 214416 |
| 2024-08-07 | -100.00 | $7.45 | 197000 |
| 2024-08-06 | -80.91 | $7.73 | 472032 |
| 2024-08-05 | -68.18 | $7.87 | 123500 |
| 2024-08-02 | -68.18 | $7.87 | 145326 |
| 2024-08-01 | -67.55 | $8.01 | 98300 |
| 2024-07-31 | -63.59 | $8.23 | 144748 |
| 2024-07-30 | -79.49 | $7.92 | 104036 |
| 2024-07-29 | -77.44 | $7.96 | 98200 |
| 2024-07-26 | -96.92 | $7.58 | 118000 |
| 2024-07-25 | -96.69 | $7.72 | 174700 |
| 2024-07-24 | -95.03 | $7.75 | 128607 |
| 2024-07-23 | -96.13 | $7.73 | 202200 |
| 2024-07-22 | -92.82 | $7.79 | 206733 |
| 2024-07-19 | -100.00 | $7.66 | 142200 |
| 2024-07-18 | -88.69 | $7.98 | 133609 |
| 2024-07-17 | -86.90 | $8.01 | 231500 |
| 2024-07-16 | -85.12 | $8.04 | 248800 |
| 2024-07-15 | -95.24 | $7.87 | 166100 |
| 2024-07-12 | -97.02 | $7.84 | 564310 |
| 2024-07-11 | -96.48 | $8.10 | 503800 |
| 2024-07-10 | -66.42 | $8.56 | 108601 |
| 2024-07-09 | -71.53 | $8.49 | 206500 |
| 2024-07-08 | -75.91 | $8.43 | 157172 |
| 2024-07-05 | -40.88 | $8.91 | 162000 |
| 2024-07-03 | -0.73 | $9.46 | 376500 |
| 2024-07-02 | -14.91 | $9.07 | 367907 |
| 2024-07-01 | -32.73 | $9.21 | 549700 |
| 2024-06-28 | -68.48 | $8.62 | 79300 |
| 2024-06-27 | -67.27 | $8.64 | 79300 |
| 2024-06-26 | -73.94 | $8.53 | 128800 |
| 2024-06-25 | -85.45 | $8.34 | 107400 |
| 2024-06-24 | -86.67 | $8.32 | 157526 |
| 2024-06-21 | -97.58 | $8.14 | 191700 |
| 2024-06-20 | -83.64 | $8.37 | 89401 |
| 2024-06-18 | -81.82 | $8.40 | 150100 |
| 2024-06-17 | -84.85 | $8.35 | 124900 |
| 2024-06-14 | -97.58 | $8.14 | 85013 |
| 2024-06-13 | -98.13 | $8.18 | 108210 |
| 2024-06-12 | -89.94 | $8.32 | 172500 |
| 2024-06-11 | -96.86 | $8.21 | 245727 |
| 2024-06-10 | -60.96 | $8.86 | 121223 |
| 2024-06-07 | -60.61 | $8.75 | 81803 |
| 2024-06-06 | -52.00 | $8.71 | 90200 |
| 2024-06-05 | -41.44 | $8.83 | 175400 |
| 2024-06-04 | -43.64 | $8.72 | 369000 |
| 2024-06-03 | -16.47 | $9.33 | 486605 |
| 2024-05-31 | -13.55 | $9.00 | 215419 |
| 2024-05-30 | -10.80 | $9.04 | 130500 |
| 2024-05-29 | -15.02 | $8.95 | 274345 |
| 2024-05-28 | -4.23 | $9.18 | 254500 |
| 2024-05-24 | -2.65 | $8.98 | 265800 |
| 2024-05-23 | -14.11 | $8.54 | 167322 |
| 2024-05-22 | -18.37 | $8.41 | 191900 |
| 2024-05-21 | -10.20 | $8.57 | 77700 |
| 2024-05-20 | -13.78 | $8.50 | 91200 |
| 2024-05-17 | -10.66 | $8.56 | 188438 |
| 2024-05-16 | -3.45 | $8.70 | 208249 |
| 2024-05-15 | -10.95 | $8.39 | 230723 |
| 2024-05-14 | -4.59 | $8.47 | 148824 |
| 2024-05-13 | -5.85 | $8.37 | 199100 |
| 2024-05-10 | 0.00 | $8.28 | 301211 |
| 2024-05-09 | -5.44 | $7.99 | 354018 |
| 2024-05-08 | -4.13 | $7.76 | 163200 |
| 2024-05-07 | -4.35 | $7.62 | 236600 |
| 2024-05-06 | -22.22 | $7.36 | 122300 |
| 2024-05-03 | -37.04 | $7.20 | 96700 |
| 2024-05-02 | -33.33 | $7.24 | 181546 |
| 2024-05-01 | -7.41 | $7.52 | 85008 |
| 2024-04-30 | -9.26 | $7.50 | 176000 |
| 2024-04-29 | -7.41 | $7.44 | 291100 |
| 2024-04-26 | -9.80 | $7.34 | 345434 |
| 2024-04-25 | -23.19 | $6.95 | 127800 |
| 2024-04-24 | -11.59 | $7.03 | 167200 |
| 2024-04-23 | -2.70 | $6.98 | 173200 |
| 2024-04-22 | -18.92 | $6.86 | 107135 |
| 2024-04-19 | -31.08 | $6.77 | 115100 |
| 2024-04-18 | -51.35 | $6.62 | 162100 |
| 2024-04-17 | -28.38 | $6.79 | 171416 |
| 2024-04-16 | -40.54 | $6.70 | 180449 |
| 2024-04-15 | -27.03 | $6.80 | 134600 |
| 2024-04-12 | -27.03 | $6.80 | 105600 |
| 2024-04-11 | -12.99 | $6.93 | 249831 |
| 2024-04-10 | -56.79 | $6.61 | 228900 |
| 2024-04-09 | -40.91 | $6.78 | 312130 |
| 2024-04-08 | -32.95 | $6.85 | 179300 |
| 2024-04-05 | -22.73 | $6.94 | 358412 |
| 2024-04-04 | -32.95 | $6.85 | 366300 |
| 2024-04-03 | -47.73 | $6.72 | 296200 |
| 2024-04-02 | -77.27 | $6.46 | 344021 |
| 2024-04-01 | -79.55 | $6.44 | 473100 |
| 2024-03-28 | -73.86 | $6.49 | 340400 |
| 2024-03-27 | -72.73 | $6.50 | 360215 |
| 2024-03-26 | -85.85 | $6.41 | 577800 |
| 2024-03-25 | -79.79 | $6.57 | 332715 |
| 2024-03-22 | -78.72 | $6.58 | 179705 |
| 2024-03-21 | -74.49 | $6.63 | 215736 |
| 2024-03-20 | -80.33 | $6.62 | 209414 |
| 2024-03-19 | -99.18 | $6.39 | 343648 |
| 2024-03-18 | -96.75 | $6.46 | 523000 |
| 2024-03-15 | -93.04 | $6.58 | 416107 |
| 2024-03-14 | -78.45 | $6.95 | 402500 |
| 2024-03-13 | -73.28 | $7.01 | 283114 |
| 2024-03-12 | -63.79 | $7.12 | 300058 |
| 2024-03-11 | -80.33 | $6.94 | 271526 |
| 2024-03-08 | -84.00 | $6.90 | 204231 |
| 2024-03-07 | -83.72 | $6.91 | 580900 |
| 2024-03-06 | -94.36 | $6.85 | 232007 |
| 2024-03-05 | -98.87 | $6.73 | 342300 |
| 2024-03-04 | -94.88 | $6.95 | 347700 |
| 2024-03-01 | -96.76 | $6.97 | 325900 |
| 2024-02-29 | -97.07 | $7.04 | 638900 |
| 2024-02-28 | -94.20 | $7.25 | 1.1M |
| 2024-02-27 | -96.43 | $7.20 | 206004 |
| 2024-02-26 | -97.27 | $7.22 | 407844 |
| 2024-02-23 | -96.68 | $7.32 | 448207 |
| 2024-02-22 | -92.96 | $7.56 | 640749 |
| 2024-02-21 | -96.71 | $7.48 | 428400 |
| 2024-02-20 | -99.54 | $7.53 | 363900 |
| 2024-02-16 | -100.00 | $7.55 | 386306 |
| 2024-02-15 | -88.46 | $7.86 | 196500 |
| 2024-02-14 | -93.81 | $7.76 | 265100 |
| 2024-02-13 | -96.15 | $7.71 | 323300 |
| 2024-02-12 | -90.17 | $7.85 | 474604 |
| 2024-02-09 | -89.74 | $7.86 | 612020 |
| 2024-02-08 | -87.18 | $7.92 | 1.4M |
| 2024-02-07 | -51.20 | $9.32 | 406800 |
| 2024-02-06 | -59.20 | $9.22 | 197000 |
| 2024-02-05 | -77.60 | $8.99 | 257906 |
| 2024-02-02 | -91.30 | $8.85 | 561612 |
| 2024-02-01 | -90.53 | $9.00 | 783900 |
| 2024-01-31 | -88.24 | $9.18 | 245800 |
| 2024-01-30 | -88.24 | $9.18 | 257000 |
| 2024-01-29 | -89.51 | $9.08 | 503200 |
| 2024-01-26 | -76.79 | $9.24 | 551947 |
| 2024-01-25 | -58.93 | $9.54 | 216600 |
| 2024-01-24 | -63.69 | $9.46 | 391200 |
| 2024-01-23 | -51.19 | $9.67 | 799511 |
| 2024-01-22 | -58.33 | $9.55 | 290014 |
| 2024-01-19 | -61.05 | $9.48 | 315800 |
| 2024-01-18 | -33.50 | $9.87 | 205137 |
| 2024-01-17 | -28.93 | $9.96 | 320512 |
| 2024-01-16 | -40.28 | $9.68 | 203600 |
| 2024-01-12 | -37.94 | $9.57 | 300426 |
| 2024-01-11 | -29.37 | $9.64 | 596200 |
| 2024-01-10 | -31.73 | $9.54 | 222300 |
| 2024-01-09 | -28.21 | $9.65 | 304400 |
| 2024-01-08 | -25.96 | $9.72 | 729543 |
| 2024-01-05 | -10.26 | $10.21 | 357446 |
| 2024-01-04 | -6.41 | $10.33 | 1.4M |
| 2024-01-03 | -0.78 | $9.94 | 498400 |
| 2024-01-02 | -0.92 | $9.56 | 583427 |
| 2023-12-29 | -27.05 | $8.92 | 132012 |
| 2023-12-28 | -30.43 | $8.85 | 837700 |
| 2023-12-27 | -21.26 | $9.04 | 321846 |
| 2023-12-26 | -17.39 | $9.12 | 995000 |
| 2023-12-22 | -3.38 | $9.41 | 250428 |
| 2023-12-21 | -0.57 | $9.17 | 254700 |
| 2023-12-20 | -6.41 | $8.81 | 168800 |
| 2023-12-19 | -17.72 | $8.63 | 372008 |
| 2023-12-18 | -0.63 | $8.90 | 469421 |
| 2023-12-15 | -7.41 | $8.58 | 218400 |
| 2023-12-14 | -17.07 | $8.01 | 280600 |
| 2023-12-13 | -50.00 | $7.65 | 165400 |
| 2023-12-12 | -80.60 | $7.43 | 220231 |
| 2023-12-11 | -45.26 | $7.54 | 280040 |
| 2023-12-08 | -44.21 | $7.55 | 135510 |
| 2023-12-07 | -49.47 | $7.50 | 182900 |
| 2023-12-06 | -43.16 | $7.56 | 241400 |
| 2023-12-05 | -29.29 | $7.68 | 312600 |
| 2023-12-04 | -5.05 | $7.92 | 125300 |
| 2023-12-01 | -2.02 | $7.95 | 132400 |
| 2023-11-30 | -49.70 | $7.83 | 280310 |
| 2023-11-29 | -44.38 | $7.92 | 146600 |
| 2023-11-28 | -50.89 | $7.81 | 246900 |
| 2023-11-27 | -48.52 | $7.85 | 153100 |
| 2023-11-24 | -57.40 | $7.70 | 53400 |
| 2023-11-22 | -74.56 | $7.41 | 96933 |
| 2023-11-21 | -78.70 | $7.34 | 177800 |
| 2023-11-20 | -62.13 | $7.62 | 241800 |
| 2023-11-17 | -69.23 | $7.50 | 313307 |
| 2023-11-16 | -73.96 | $7.42 | 138400 |
| 2023-11-15 | -66.86 | $7.54 | 189808 |
| 2023-11-14 | -71.01 | $7.47 | 481600 |
| 2023-11-13 | -93.49 | $7.09 | 245911 |
| 2023-11-10 | -92.27 | $7.12 | 216600 |
| 2023-11-09 | -89.37 | $7.20 | 251411 |
| 2023-11-08 | -94.20 | $7.10 | 413100 |
| 2023-11-07 | -99.52 | $6.99 | 360716 |
| 2023-11-06 | -100.00 | $7.15 | 465100 |
| 2023-11-03 | -95.05 | $7.29 | 800749 |
| 2023-11-02 | -57.97 | $8.62 | 145940 |
| 2023-11-01 | -75.36 | $8.38 | 96643 |
| 2023-10-31 | -82.61 | $8.28 | 390133 |
| 2023-10-30 | -86.96 | $8.22 | 113731 |
| 2023-10-27 | -78.99 | $8.33 | 76500 |
| 2023-10-26 | -83.33 | $8.27 | 139600 |
| 2023-10-25 | -94.93 | $8.11 | 191700 |
| 2023-10-24 | -78.99 | $8.33 | 223714 |
| 2023-10-23 | -82.61 | $8.28 | 183000 |
| 2023-10-20 | -100.00 | $8.04 | 214832 |
| 2023-10-19 | -98.48 | $8.12 | 207500 |
| 2023-10-18 | -100.00 | $8.35 | 146900 |
| 2023-10-17 | -95.35 | $8.60 | 129400 |
| 2023-10-16 | -90.91 | $8.72 | 271422 |
| 2023-10-13 | -59.74 | $8.96 | 58800 |
| 2023-10-12 | -79.22 | $8.81 | 101234 |
| 2023-10-11 | -67.53 | $8.90 | 123100 |
| 2023-10-10 | -35.06 | $9.15 | 174800 |
| 2023-10-09 | -2.60 | $9.40 | 85500 |
| 2023-10-06 | -1.30 | $9.41 | 77846 |
| 2023-10-05 | -3.70 | $9.17 | 74800 |
| 2023-10-04 | -37.04 | $8.99 | 101900 |
| 2023-10-03 | -42.59 | $8.96 | 120538 |
| 2023-10-02 | -46.30 | $8.94 | 91711 |
| 2023-09-29 | -51.56 | $8.96 | 70510 |
| 2023-09-28 | -59.38 | $8.91 | 113011 |
| 2023-09-27 | -87.88 | $8.77 | 75600 |
| 2023-09-26 | -89.90 | $8.75 | 61300 |
| 2023-09-25 | -90.91 | $8.74 | 125533 |
| 2023-09-22 | -79.78 | $8.93 | 66400 |
| 2023-09-21 | -58.43 | $9.12 | 63237 |
| 2023-09-20 | -70.09 | $9.07 | 75500 |
| 2023-09-19 | -78.13 | $9.03 | 93200 |
| 2023-09-18 | -92.19 | $8.85 | 97900 |
| 2023-09-15 | -87.50 | $8.91 | 84037 |
| 2023-09-14 | -81.25 | $8.99 | 61100 |
| 2023-09-13 | -87.50 | $8.91 | 92000 |
| 2023-09-12 | -93.75 | $8.83 | 88000 |
| 2023-09-11 | -83.59 | $8.96 | 105218 |
| 2023-09-08 | -97.66 | $8.78 | 72721 |
| 2023-09-07 | -94.53 | $8.82 | 96645 |
| 2023-09-06 | -83.78 | $9.10 | 73311 |
| 2023-09-05 | -99.10 | $8.93 | 104300 |
| 2023-09-01 | -88.00 | $9.15 | 52200 |
| 2023-08-31 | -97.00 | $9.06 | 160800 |
| 2023-08-30 | -60.00 | $9.61 | 51638 |
| 2023-08-29 | -60.56 | $9.61 | 53300 |
| 2023-08-28 | -92.21 | $9.39 | 64200 |
| 2023-08-25 | -93.27 | $9.40 | 64700 |
| 2023-08-24 | -100.00 | $9.39 | 120215 |
| 2023-08-23 | -60.20 | $9.78 | 46530 |
| 2023-08-22 | -46.94 | $9.91 | 106300 |
| 2023-08-21 | -43.88 | $9.94 | 168426 |
| 2023-08-18 | -66.33 | $9.72 | 86600 |
| 2023-08-17 | -77.55 | $9.61 | 59910 |
| 2023-08-16 | -70.25 | $9.75 | 137300 |
| 2023-08-15 | -73.55 | $9.71 | 98714 |
| 2023-08-14 | -74.38 | $9.70 | 51733 |
| 2023-08-11 | -77.69 | $9.66 | 68700 |
| 2023-08-10 | -71.90 | $9.73 | 51011 |
| 2023-08-09 | -77.69 | $9.66 | 63905 |
| 2023-08-08 | -82.64 | $9.60 | 769519 |
| 2023-08-07 | -80.47 | $9.57 | 85600 |
| 2023-08-04 | -82.76 | $9.40 | 105000 |
| 2023-08-03 | -44.59 | $9.90 | 101925 |
| 2023-08-02 | -39.05 | $9.94 | 94938 |
| 2023-08-01 | -30.18 | $10.09 | 176927 |
| 2023-07-31 | -21.39 | $10.23 | 56000 |
| 2023-07-28 | -25.53 | $10.12 | 88313 |
| 2023-07-27 | -26.90 | $10.07 | 68500 |
| 2023-07-26 | -26.40 | $10.08 | 45543 |
| 2023-07-25 | -29.95 | $10.01 | 70200 |
| 2023-07-24 | -27.92 | $10.05 | 116900 |
| 2023-07-21 | -20.48 | $10.17 | 174911 |
| 2023-07-20 | -2.84 | $10.54 | 112438 |
| 2023-07-19 | -1.44 | $10.48 | 90000 |
| 2023-07-18 | -1.00 | $10.41 | 116402 |
| 2023-07-17 | -1.12 | $10.20 | 126500 |
| 2023-07-14 | -2.84 | $10.14 | 71200 |
| 2023-07-13 | -1.27 | $9.98 | 105008 |
| 2023-07-12 | -1.75 | $9.55 | 73000 |
| 2023-07-11 | 0.00 | $9.50 | 114637 |
| 2023-07-10 | -8.54 | $9.18 | 71208 |
| 2023-07-07 | -13.41 | $9.14 | 93400 |
| 2023-07-06 | -32.93 | $8.98 | 56541 |
| 2023-07-05 | -23.17 | $9.06 | 91426 |
| 2023-07-03 | -25.61 | $9.04 | 64007 |
| 2023-06-30 | -60.98 | $8.75 | 114012 |
| 2023-06-29 | -75.61 | $8.63 | 165028 |
| 2023-06-28 | -50.53 | $8.77 | 111100 |
| 2023-06-27 | -51.58 | $8.76 | 170120 |
| 2023-06-26 | -61.05 | $8.67 | 199000 |
| 2023-06-23 | -55.65 | $8.56 | 163400 |
| 2023-06-22 | -58.06 | $8.53 | 136300 |
| 2023-06-21 | -60.48 | $8.50 | 142900 |
| 2023-06-20 | -52.42 | $8.60 | 89525 |
| 2023-06-16 | -31.45 | $8.86 | 118400 |
| 2023-06-15 | -1.61 | $9.23 | 143937 |
| 2023-06-14 | -10.08 | $9.08 | 152600 |
| 2023-06-13 | -1.71 | $9.16 | 149231 |
| 2023-06-12 | -30.00 | $8.78 | 118300 |
| 2023-06-09 | -26.36 | $8.82 | 179100 |
| 2023-06-08 | 0.00 | $9.11 | 241300 |
| 2023-06-07 | -32.58 | $8.61 | 132042 |
| 2023-06-06 | -32.58 | $8.61 | 178200 |
| 2023-06-05 | -23.66 | $8.72 | 140205 |
| 2023-06-02 | -16.13 | $8.79 | 261021 |
| 2023-06-01 | -38.71 | $8.58 | 234400 |
| 2023-05-31 | -63.44 | $8.35 | 272900 |
| 2023-05-30 | -51.04 | $8.48 | 308200 |
| 2023-05-26 | -68.42 | $8.37 | 215515 |
| 2023-05-25 | -95.61 | $8.06 | 227914 |
| 2023-05-24 | -96.08 | $8.17 | 195700 |
| 2023-05-23 | -97.33 | $8.42 | 218349 |
| 2023-05-22 | -94.12 | $8.52 | 187500 |
| 2023-05-19 | -86.21 | $8.67 | 184512 |
| 2023-05-18 | -89.66 | $8.64 | 125141 |
| 2023-05-17 | -91.74 | $8.65 | 119502 |
| 2023-05-16 | -90.52 | $8.71 | 187400 |
| 2023-05-15 | -81.25 | $8.90 | 170100 |
| 2023-05-12 | -89.38 | $8.77 | 139500 |
| 2023-05-11 | -91.88 | $8.73 | 172400 |
| 2023-05-10 | -96.88 | $8.65 | 196300 |
| 2023-05-09 | -94.81 | $8.74 | 181000 |
| 2023-05-08 | -86.84 | $8.88 | 203400 |
| 2023-05-05 | -73.16 | $8.81 | 167736 |
| 2023-05-04 | -79.47 | $8.69 | 193100 |
| 2023-05-03 | -73.68 | $8.80 | 279000 |
| 2023-05-02 | -68.95 | $8.89 | 246800 |
| 2023-05-01 | -60.00 | $9.06 | 169200 |
| 2023-04-28 | -63.68 | $8.99 | 147608 |
| 2023-04-27 | -64.21 | $8.98 | 275800 |
| 2023-04-26 | -70.00 | $8.87 | 205000 |
| 2023-04-25 | -79.65 | $9.00 | 292925 |
| 2023-04-24 | -69.19 | $9.36 | 192214 |
| 2023-04-21 | -67.44 | $9.42 | 124300 |
| 2023-04-20 | -64.53 | $9.57 | 138300 |
| 2023-04-19 | -66.22 | $9.57 | 178321 |
| 2023-04-18 | -55.59 | $9.97 | 724200 |
| 2023-04-17 | -52.13 | $10.10 | 387500 |
| 2023-04-14 | -61.17 | $9.76 | 534800 |
| 2023-04-13 | -69.95 | $9.43 | 475514 |
| 2023-04-12 | -80.59 | $9.03 | 459200 |
| 2023-04-11 | -86.44 | $8.81 | 474800 |
| 2023-04-10 | -96.81 | $8.42 | 304440 |
| 2023-04-06 | -97.32 | $8.43 | 181200 |
| 2023-04-05 | -98.66 | $8.38 | 357300 |
| 2023-04-04 | -94.97 | $8.66 | 280936 |
| 2023-04-03 | -94.69 | $8.67 | 499945 |
| 2023-03-31 | -85.56 | $9.02 | 291500 |
| 2023-03-30 | -91.18 | $8.81 | 392400 |
| 2023-03-29 | -95.72 | $8.64 | 932103 |
| 2023-03-28 | -50.85 | $11.62 | 586215 |
| 2023-03-27 | -73.73 | $11.35 | 411800 |
| 2023-03-24 | -69.91 | $11.43 | 222700 |
| 2023-03-23 | -64.86 | $11.50 | 279000 |
| 2023-03-22 | -32.43 | $11.86 | 222900 |
| 2023-03-21 | -36.04 | $11.82 | 165117 |
| 2023-03-20 | -57.66 | $11.58 | 207749 |
| 2023-03-17 | -61.21 | $11.51 | 145739 |
| 2023-03-16 | -74.38 | $11.32 | 204718 |
| 2023-03-15 | -55.64 | $11.48 | 161713 |
| 2023-03-14 | -38.35 | $11.71 | 201644 |
| 2023-03-13 | -75.94 | $11.21 | 147700 |
| 2023-03-10 | -71.43 | $11.27 | 201706 |
| 2023-03-09 | -63.91 | $11.37 | 206200 |
| 2023-03-08 | -48.87 | $11.57 | 188201 |
| 2023-03-07 | -39.85 | $11.69 | 305213 |
| 2023-03-06 | -6.77 | $12.13 | 327500 |
| 2023-03-03 | -0.75 | $12.21 | 182000 |
| 2023-03-02 | -0.75 | $12.21 | 266400 |
| 2023-03-01 | -5.26 | $12.15 | 203342 |
| 2023-02-28 | -13.27 | $11.68 | 244139 |
| 2023-02-27 | -14.16 | $11.67 | 183900 |
| 2023-02-24 | -34.51 | $11.34 | 150926 |
| 2023-02-23 | -30.28 | $11.40 | 203043 |
| 2023-02-22 | -45.33 | $11.15 | 164900 |
| 2023-02-21 | -30.67 | $11.37 | 183600 |
| 2023-02-17 | -39.33 | $11.24 | 230916 |
| 2023-02-16 | -44.67 | $11.16 | 138800 |
| 2023-02-15 | -56.67 | $10.98 | 148100 |
| 2023-02-14 | -46.67 | $11.13 | 129900 |
| 2023-02-13 | -60.00 | $10.93 | 108536 |
| 2023-02-10 | -56.67 | $10.98 | 127319 |
| 2023-02-09 | -34.67 | $11.31 | 175606 |
| 2023-02-08 | -48.00 | $11.11 | 323849 |
| 2023-02-07 | -35.33 | $11.30 | 214100 |
| 2023-02-06 | -36.00 | $11.29 | 68530 |
| 2023-02-03 | -21.33 | $11.51 | 83402 |
| 2023-02-02 | -4.00 | $11.77 | 255721 |
| 2023-02-01 | -1.94 | $11.34 | 108100 |
| 2023-01-31 | -50.00 | $10.84 | 59100 |
| 2023-01-30 | -56.86 | $10.77 | 91526 |
| 2023-01-27 | -78.18 | $10.57 | 123639 |
| 2023-01-26 | -77.97 | $10.59 | 95030 |
| 2023-01-25 | -86.07 | $10.50 | 170200 |
| 2023-01-24 | -45.92 | $11.10 | 82400 |
| 2023-01-23 | -37.76 | $11.18 | 368100 |
| 2023-01-20 | -66.33 | $10.90 | 83800 |
| 2023-01-19 | -79.41 | $10.74 | 69900 |
| 2023-01-18 | -50.47 | $11.01 | 101125 |
| 2023-01-17 | -42.86 | $11.07 | 113439 |
| 2023-01-13 | -66.14 | $10.71 | 92136 |
| 2023-01-12 | -70.08 | $10.66 | 71400 |
| 2023-01-11 | -68.50 | $10.68 | 266500 |
| 2023-01-10 | -47.66 | $10.94 | 91224 |
| 2023-01-09 | -31.25 | $11.15 | 181639 |
| 2023-01-06 | -24.09 | $11.22 | 159411 |
| 2023-01-05 | -24.82 | $11.21 | 143216 |
| 2023-01-04 | -24.82 | $11.21 | 239925 |
| 2023-01-03 | -20.44 | $11.27 | 271400 |
| 2022-12-30 | -24.09 | $11.22 | 104900 |
| 2022-12-29 | -13.14 | $11.37 | 175000 |
| 2022-12-28 | -19.71 | $11.28 | 91009 |
| 2022-12-27 | -2.92 | $11.51 | 257300 |
| 2022-12-23 | -0.84 | $11.36 | 128621 |
| 2022-12-22 | -9.89 | $11.00 | 116400 |
| 2022-12-21 | -5.68 | $11.01 | 203500 |
| 2022-12-20 | -48.61 | $10.55 | 174726 |
| 2022-12-19 | -55.56 | $10.50 | 138720 |
| 2022-12-16 | -56.94 | $10.49 | 212704 |
| 2022-12-15 | -79.73 | $10.31 | 192100 |
| 2022-12-14 | -51.35 | $10.52 | 79500 |
| 2022-12-13 | -48.65 | $10.54 | 161800 |
| 2022-12-12 | -77.03 | $10.33 | 88228 |
| 2022-12-09 | -54.05 | $10.50 | 84000 |
| 2022-12-08 | -93.24 | $10.21 | 93800 |
| 2022-12-07 | -60.00 | $10.39 | 161015 |
| 2022-12-06 | -58.82 | $10.40 | 175700 |
| 2022-12-05 | -28.24 | $10.66 | 151249 |
| 2022-12-02 | -16.92 | $10.68 | 100516 |
| 2022-12-01 | -4.55 | $10.83 | 76800 |
| 2022-11-30 | -1.30 | $10.88 | 212600 |
| 2022-11-29 | -24.50 | $10.50 | 96400 |
| 2022-11-28 | -17.88 | $10.60 | 258900 |
| 2022-11-25 | -3.97 | $10.81 | 41827 |
| 2022-11-23 | -23.18 | $10.52 | 80117 |
| 2022-11-22 | -36.18 | $10.33 | 157200 |
| 2022-11-21 | -38.82 | $10.29 | 145115 |
| 2022-11-18 | -29.61 | $10.43 | 284409 |
| 2022-11-17 | -28.29 | $10.45 | 131700 |
| 2022-11-16 | -36.18 | $10.33 | 115900 |
| 2022-11-15 | -19.74 | $10.58 | 200300 |
| 2022-11-14 | -17.76 | $10.61 | 87831 |
| 2022-11-11 | -9.21 | $10.74 | 94600 |
| 2022-11-10 | -24.34 | $10.51 | 223242 |
| 2022-11-09 | -47.53 | $10.11 | 110514 |
| 2022-11-08 | -20.37 | $10.55 | 315838 |
| 2022-11-07 | -33.15 | $10.29 | 194622 |
| 2022-11-04 | -62.36 | $9.77 | 214709 |
| 2022-11-03 | -85.39 | $9.36 | 342036 |
| 2022-11-02 | -57.87 | $9.85 | 1.2M |
| 2022-11-01 | -14.04 | $10.63 | 292900 |
| 2022-10-31 | -23.03 | $10.47 | 139431 |
| 2022-10-28 | -33.71 | $10.28 | 133244 |
| 2022-10-27 | -22.28 | $10.45 | 243214 |
| 2022-10-26 | -3.52 | $10.80 | 148625 |
| 2022-10-25 | 0.00 | $10.76 | 265415 |
| 2022-10-24 | -1.52 | $10.55 | 164031 |
| 2022-10-21 | -1.53 | $10.54 | 259723 |
| 2022-10-20 | -18.88 | $10.20 | 203900 |
| 2022-10-19 | -31.12 | $9.96 | 250517 |
| 2022-10-18 | -4.59 | $10.48 | 303416 |
| 2022-10-17 | -8.92 | $10.04 | 320600 |
| 2022-10-14 | -21.05 | $9.81 | 257723 |
| 2022-10-13 | -22.37 | $9.79 | 407100 |
| 2022-10-12 | -54.30 | $9.46 | 130842 |
| 2022-10-11 | -74.67 | $9.19 | 399100 |
| 2022-10-10 | -64.20 | $9.48 | 170600 |
| 2022-10-07 | -79.78 | $9.16 | 279100 |
| 2022-10-06 | -69.49 | $9.44 | 190800 |
| 2022-10-05 | -64.71 | $9.57 | 130845 |
| 2022-10-04 | -50.00 | $9.97 | 456200 |
| 2022-10-03 | -68.75 | $9.46 | 154200 |
| 2022-09-30 | -84.54 | $9.08 | 275000 |
| 2022-09-29 | -94.86 | $8.77 | 388200 |
| 2022-09-28 | -90.68 | $9.22 | 160400 |
| 2022-09-27 | -93.95 | $9.14 | 481500 |
| 2022-09-26 | -98.27 | $8.99 | 425900 |
| 2022-09-23 | -98.62 | $9.03 | 435100 |
| 2022-09-22 | -97.13 | $9.50 | 230700 |
| 2022-09-21 | -96.06 | $9.71 | 207300 |
| 2022-09-20 | -91.52 | $9.86 | 302100 |
| 2022-09-19 | -84.93 | $10.10 | 182800 |
| 2022-09-16 | -91.38 | $9.91 | 482100 |
| 2022-09-15 | -96.27 | $10.43 | 232100 |
| 2022-09-14 | -95.68 | $10.81 | 89100 |
| 2022-09-13 | -95.68 | $10.82 | 251531 |
| 2022-09-12 | -80.25 | $11.32 | 305000 |
| 2022-09-09 | -90.18 | $11.00 | 199500 |
| 2022-09-08 | -96.27 | $10.83 | 305000 |
| 2022-09-07 | -91.89 | $11.05 | 323900 |
| 2022-09-06 | -97.79 | $10.81 | 489200 |
| 2022-09-02 | -97.42 | $11.39 | 247700 |
| 2022-09-01 | -96.66 | $11.61 | 135005 |
| 2022-08-31 | -96.22 | $12.00 | 305600 |
| 2022-08-30 | -97.25 | $12.13 | 111000 |
| 2022-08-29 | -92.35 | $12.29 | 344642 |
| 2022-08-26 | -100.00 | $12.22 | 147200 |
| 2022-08-25 | -89.72 | $12.78 | 147442 |
| 2022-08-24 | -94.33 | $12.65 | 394509 |
| 2022-08-23 | -96.10 | $12.60 | 237900 |
| 2022-08-22 | -88.46 | $12.78 | 257000 |
| 2022-08-19 | -71.33 | $13.27 | 105700 |
| 2022-08-18 | -66.89 | $13.33 | 137203 |
| 2022-08-17 | -59.12 | $13.56 | 101000 |
| 2022-08-16 | -47.64 | $13.90 | 106100 |
| 2022-08-15 | -55.74 | $13.66 | 103837 |
| 2022-08-12 | -46.58 | $13.88 | 172833 |
| 2022-08-11 | -19.67 | $14.59 | 142800 |
| 2022-08-10 | -17.09 | $14.64 | 121539 |
| 2022-08-09 | -27.34 | $14.23 | 100603 |
| 2022-08-08 | -29.11 | $14.16 | 157000 |
| 2022-08-05 | -24.81 | $14.33 | 153021 |
| 2022-08-04 | -4.05 | $15.15 | 129400 |
| 2022-08-03 | -1.83 | $14.57 | 454600 |
| 2022-08-02 | -3.33 | $13.80 | 158900 |
| 2022-08-01 | -4.93 | $13.60 | 135222 |
| 2022-07-29 | -1.09 | $13.62 | 131137 |
| 2022-07-28 | -0.80 | $13.38 | 136800 |
| 2022-07-27 | 0.00 | $12.80 | 109200 |
| 2022-07-26 | -10.44 | $12.53 | 306300 |
| 2022-07-25 | -8.24 | $12.57 | 281515 |
| 2022-07-22 | -15.56 | $12.42 | 240500 |
| 2022-07-21 | -3.89 | $12.63 | 73700 |
| 2022-07-20 | -3.33 | $12.64 | 317100 |
| 2022-07-19 | -2.22 | $12.66 | 200206 |
| 2022-07-18 | -12.36 | $12.46 | 241925 |
| 2022-07-15 | -36.60 | $11.87 | 143100 |
| 2022-07-14 | -69.46 | $11.52 | 129100 |
| 2022-07-13 | -71.15 | $11.50 | 135911 |
| 2022-07-12 | -75.00 | $11.42 | 274000 |
| 2022-07-11 | -68.64 | $11.59 | 147602 |
| 2022-07-08 | -61.09 | $12.04 | 129749 |
| 2022-07-07 | -72.58 | $11.75 | 197700 |
| 2022-07-06 | -98.16 | $10.98 | 426645 |
| 2022-07-05 | -95.92 | $11.13 | 277800 |
| 2022-07-01 | -93.73 | $11.71 | 131400 |
| 2022-06-30 | -94.94 | $11.66 | 139039 |
| 2022-06-29 | -86.51 | $12.01 | 136608 |
| 2022-06-28 | -88.67 | $11.92 | 263900 |
| 2022-06-27 | -79.04 | $12.32 | 177100 |
| 2022-06-24 | -83.86 | $12.12 | 869814 |
| 2022-06-23 | -98.07 | $11.53 | 1.0M |
| 2022-06-22 | -88.54 | $11.97 | 345300 |
| 2022-06-21 | -82.44 | $12.22 | 201605 |
| 2022-06-17 | -97.56 | $11.60 | 440343 |
| 2022-06-16 | -90.84 | $12.03 | 200700 |
| 2022-06-15 | -92.69 | $12.81 | 184500 |
| 2022-06-14 | -92.86 | $12.87 | 218000 |
| 2022-06-13 | -96.26 | $12.77 | 260400 |
| 2022-06-10 | -94.81 | $13.04 | 245947 |
| 2022-06-09 | -90.22 | $13.57 | 157400 |
| 2022-06-08 | -76.44 | $13.88 | 1.1M |
| 2022-06-07 | -16.00 | $15.24 | 122327 |
| 2022-06-06 | -7.11 | $15.44 | 112700 |
| 2022-06-03 | -6.48 | $15.37 | 143300 |
| 2022-06-02 | -1.82 | $15.51 | 153417 |
| 2022-06-01 | -30.45 | $14.88 | 147200 |
| 2022-05-31 | -42.73 | $14.61 | 199605 |
| 2022-05-27 | -18.18 | $15.15 | 179203 |
| 2022-05-26 | -32.73 | $14.83 | 109400 |
| 2022-05-25 | -40.91 | $14.65 | 100928 |
| 2022-05-24 | -47.27 | $14.51 | 194300 |
| 2022-05-23 | -34.22 | $14.78 | 169418 |
| 2022-05-20 | -35.20 | $14.67 | 122600 |
| 2022-05-19 | -67.20 | $13.87 | 101200 |
| 2022-05-18 | -56.00 | $14.15 | 88300 |
| 2022-05-17 | -34.00 | $14.70 | 261300 |
| 2022-05-16 | -64.40 | $13.94 | 122728 |
| 2022-05-13 | -61.18 | $13.99 | 150700 |
| 2022-05-12 | -73.73 | $13.67 | 134300 |
| 2022-05-11 | -81.18 | $13.48 | 166200 |
| 2022-05-10 | -48.56 | $14.20 | 314523 |
| 2022-05-09 | -60.79 | $13.86 | 119440 |
| 2022-05-06 | -23.74 | $14.89 | 225000 |
| 2022-05-05 | -15.83 | $15.11 | 163600 |
| 2022-05-04 | 0.00 | $15.24 | 106600 |
| 2022-05-03 | -20.79 | $14.37 | 166800 |
| 2022-05-02 | -25.25 | $14.28 | 282000 |
| 2022-04-29 | -31.71 | $14.45 | 171849 |
| 2022-04-28 | -41.92 | $14.28 | 167534 |
| 2022-04-27 | -58.12 | $13.93 | 171700 |
| 2022-04-26 | -80.51 | $13.31 | 241914 |
| 2022-04-25 | -84.74 | $13.24 | 236500 |
| 2022-04-22 | -70.45 | $13.68 | 209900 |
| 2022-04-21 | -59.52 | $14.13 | 98400 |
| 2022-04-20 | -59.39 | $14.37 | 180300 |
| 2022-04-19 | -72.30 | $13.95 | 282824 |
| 2022-04-18 | -88.64 | $13.28 | 141501 |
| 2022-04-14 | -87.08 | $13.35 | 103917 |
| 2022-04-13 | -85.08 | $13.44 | 267400 |
| 2022-04-12 | -99.55 | $12.79 | 267703 |
| 2022-04-11 | -99.36 | $12.85 | 191200 |
| 2022-04-08 | -93.49 | $13.19 | 141806 |
| 2022-04-07 | -95.23 | $13.11 | 175000 |
| 2022-04-06 | -92.62 | $13.23 | 243906 |
| 2022-04-05 | -97.72 | $13.64 | 348400 |
| 2022-04-04 | -91.39 | $14.42 | 261509 |
| 2022-04-01 | -67.95 | $15.21 | 88200 |
| 2022-03-31 | -73.89 | $15.01 | 211200 |
| 2022-03-30 | -65.28 | $15.30 | 122047 |
| 2022-03-29 | -65.28 | $15.30 | 151100 |
| 2022-03-28 | -51.04 | $15.78 | 112500 |
| 2022-03-25 | -68.55 | $15.19 | 149233 |
| 2022-03-24 | -48.96 | $15.85 | 76300 |
| 2022-03-23 | -27.30 | $16.58 | 66542 |
| 2022-03-22 | -16.91 | $16.93 | 122400 |
| 2022-03-21 | -9.50 | $17.18 | 278706 |
| 2022-03-18 | -14.53 | $17.07 | 118530 |
| 2022-03-17 | -23.10 | $17.06 | 190746 |
| 2022-03-16 | -35.17 | $16.60 | 152631 |
| 2022-03-15 | -16.80 | $17.30 | 193436 |
| 2022-03-14 | -25.98 | $16.95 | 189100 |
| 2022-03-11 | -57.33 | $15.76 | 156822 |
| 2022-03-10 | -71.71 | $15.27 | 213500 |
| 2022-03-09 | -69.73 | $15.35 | 185000 |
| 2022-03-08 | -95.04 | $14.33 | 378400 |
| 2022-03-07 | -97.30 | $14.56 | 581900 |
| 2022-03-04 | -82.91 | $15.54 | 375200 |
| 2022-03-03 | -66.21 | $16.22 | 211400 |
| 2022-03-02 | -69.62 | $16.12 | 223243 |
| 2022-03-01 | -95.90 | $15.35 | 335307 |
| 2022-02-28 | -81.21 | $15.87 | 266733 |
| 2022-02-25 | -61.35 | $16.43 | 196809 |
| 2022-02-24 | -74.82 | $16.05 | 457046 |
| 2022-02-23 | -96.34 | $16.58 | 155000 |
| 2022-02-22 | -64.52 | $17.16 | 221200 |
| 2022-02-18 | -39.43 | $17.47 | 150100 |
| 2022-02-17 | -22.29 | $17.77 | 197700 |
| 2022-02-16 | -18.86 | $17.83 | 192900 |
| 2022-02-15 | -28.00 | $17.67 | 91200 |
| 2022-02-14 | -53.14 | $17.23 | 165845 |
| 2022-02-11 | -39.58 | $17.57 | 105032 |
| 2022-02-10 | -50.55 | $17.76 | 200831 |
| 2022-02-09 | -46.52 | $17.87 | 394800 |
| 2022-02-08 | -88.28 | $16.73 | 206800 |
| 2022-02-07 | -78.02 | $17.01 | 145200 |
| 2022-02-04 | -76.19 | $17.06 | 223601 |
| 2022-02-03 | -45.42 | $17.90 | 100300 |
| 2022-02-02 | -39.19 | $18.07 | 136900 |
| 2022-02-01 | -49.82 | $17.78 | 114400 |
| 2022-01-31 | -41.03 | $18.02 | 164412 |
| 2022-01-28 | -62.27 | $17.44 | 80143 |
| 2022-01-27 | -60.81 | $17.48 | 126607 |
| 2022-01-26 | -69.60 | $17.24 | 242200 |
| 2022-01-25 | -80.22 | $16.95 | 283900 |
| 2022-01-24 | -80.22 | $16.95 | 246100 |
| 2022-01-21 | -87.67 | $17.15 | 288700 |
| 2022-01-20 | -79.74 | $17.33 | 239723 |
| 2022-01-19 | -96.49 | $16.94 | 272135 |
| 2022-01-18 | -73.25 | $17.47 | 290724 |
| 2022-01-14 | -30.68 | $18.33 | 214723 |
| 2022-01-13 | -4.92 | $19.01 | 161800 |
| 2022-01-12 | -0.39 | $18.72 | 259400 |
| 2022-01-11 | -28.57 | $17.90 | 699923 |
| 2022-01-10 | -37.50 | $17.65 | 769327 |
| 2022-01-07 | -10.71 | $18.40 | 69021 |
| 2022-01-06 | -26.07 | $17.97 | 70706 |
| 2022-01-05 | -11.07 | $18.39 | 128000 |
| 2022-01-04 | -0.68 | $18.44 | 146100 |
| 2022-01-03 | -0.61 | $18.34 | 296100 |
| 2021-12-31 | -6.89 | $17.92 | 44348 |
| 2021-12-30 | -8.78 | $17.85 | 160346 |
| 2021-12-29 | -0.31 | $18.12 | 112441 |
| 2021-12-28 | -0.34 | $17.85 | 109412 |
| 2021-12-27 | 0.00 | $17.82 | 150400 |
| 2021-12-23 | -1.03 | $17.40 | 156529 |
| 2021-12-22 | -0.69 | $17.23 | 143100 |
| 2021-12-21 | -1.82 | $17.05 | 173300 |
| 2021-12-20 | -3.27 | $17.01 | 130300 |
| 2021-12-17 | -16.99 | $16.50 | 93000 |
| 2021-12-16 | -5.02 | $16.81 | 227200 |
| 2021-12-15 | 0.00 | $16.52 | 111022 |
| 2021-12-14 | -20.30 | $15.96 | 120500 |
| 2021-12-13 | -7.43 | $16.22 | 93513 |
| 2021-12-10 | -9.41 | $16.18 | 114700 |
| 2021-12-09 | -3.47 | $16.30 | 88100 |
| 2021-12-08 | 0.00 | $16.20 | 71000 |
| 2021-12-07 | -12.41 | $15.62 | 144006 |
| 2021-12-06 | -42.76 | $15.18 | 73700 |
| 2021-12-03 | -34.48 | $15.30 | 83100 |
| 2021-12-02 | -48.48 | $15.20 | 189335 |
| 2021-12-01 | -63.16 | $15.05 | 120608 |
| 2021-11-30 | -62.11 | $15.07 | 276400 |
| 2021-11-29 | -65.79 | $15.00 | 146200 |
| 2021-11-26 | -90.00 | $14.54 | 99600 |
| 2021-11-24 | -85.99 | $14.47 | 76200 |
| 2021-11-23 | -86.47 | $14.46 | 672800 |
| 2021-11-22 | -72.95 | $14.74 | 145107 |
| 2021-11-19 | -57.00 | $15.07 | 101513 |
| 2021-11-18 | -61.95 | $14.85 | 122900 |
| 2021-11-17 | -49.59 | $15.04 | 116528 |
| 2021-11-16 | -48.34 | $14.94 | 199438 |
| 2021-11-15 | -39.85 | $15.17 | 381300 |
| 2021-11-12 | -23.82 | $15.49 | 72500 |
| 2021-11-11 | -23.43 | $15.43 | 253614 |
| 2021-11-10 | -34.29 | $15.05 | 124800 |
| 2021-11-09 | -15.71 | $15.70 | 107700 |
| 2021-11-08 | -26.29 | $15.33 | 136100 |
| 2021-11-05 | -31.43 | $15.15 | 148000 |
| 2021-11-04 | -17.71 | $15.63 | 139200 |
| 2021-11-03 | -0.86 | $16.22 | 167444 |
| 2021-11-02 | -1.07 | $15.52 | 126000 |
| 2021-11-01 | -2.53 | $15.06 | 113947 |
| 2021-10-29 | -13.37 | $14.50 | 141000 |
| 2021-10-28 | -12.87 | $14.51 | 105600 |
| 2021-10-27 | -12.87 | $14.51 | 64700 |
| 2021-10-26 | -9.41 | $14.58 | 97700 |
| 2021-10-25 | -5.46 | $14.48 | 85807 |
| 2021-10-22 | -33.97 | $14.13 | 105100 |
| 2021-10-21 | -59.78 | $13.84 | 91937 |
| 2021-10-20 | -66.44 | $13.73 | 116945 |
| 2021-10-19 | -67.47 | $13.70 | 122038 |
| 2021-10-18 | -86.99 | $13.13 | 131900 |
| 2021-10-15 | -94.52 | $12.91 | 299008 |
| 2021-10-14 | -92.91 | $12.97 | 167313 |
| 2021-10-13 | -72.20 | $13.63 | 81513 |
| 2021-10-12 | -76.58 | $13.50 | 136149 |
| 2021-10-11 | -83.54 | $13.28 | 123100 |
| 2021-10-08 | -75.00 | $13.55 | 116700 |
| 2021-10-07 | -74.68 | $13.56 | 90732 |
| 2021-10-06 | -82.59 | $13.31 | 104500 |
| 2021-10-05 | -80.70 | $13.37 | 396700 |
| 2021-10-04 | -98.73 | $12.80 | 257432 |
| 2021-10-01 | -94.05 | $13.55 | 179812 |
| 2021-09-30 | -98.35 | $13.54 | 428319 |
| 2021-09-29 | -92.31 | $14.36 | 123500 |
| 2021-09-28 | -75.68 | $14.52 | 254600 |
| 2021-09-27 | -61.62 | $14.78 | 381747 |
| 2021-09-24 | -37.84 | $15.22 | 286300 |
| 2021-09-23 | -16.22 | $15.62 | 95927 |
| 2021-09-22 | -32.86 | $15.23 | 201500 |
| 2021-09-21 | -41.90 | $15.04 | 124746 |
| 2021-09-20 | -56.67 | $14.73 | 151214 |
| 2021-09-17 | -19.52 | $15.51 | 96400 |
| 2021-09-16 | -6.67 | $15.78 | 140600 |
| 2021-09-15 | 0.00 | $15.92 | 115101 |
| 2021-09-14 | -6.25 | $15.47 | 116300 |
| 2021-09-13 | -23.30 | $15.17 | 124300 |
| 2021-09-10 | -13.07 | $15.35 | 170200 |
| 2021-09-09 | -4.55 | $15.50 | 134500 |
| 2021-09-08 | -23.86 | $15.16 | 85400 |
| 2021-09-07 | -3.41 | $15.52 | 138128 |
| 2021-09-03 | -15.32 | $14.87 | 92000 |
| 2021-09-02 | -36.03 | $14.57 | 66300 |
| 2021-09-01 | -55.88 | $14.30 | 72929 |
| 2021-08-31 | -60.29 | $14.24 | 122136 |
| 2021-08-30 | -36.03 | $14.57 | 138100 |
| 2021-08-27 | -52.21 | $14.35 | 86609 |
| 2021-08-26 | -61.03 | $14.23 | 138600 |
| 2021-08-25 | -71.43 | $13.96 | 157100 |
| 2021-08-24 | -67.53 | $14.02 | 120600 |
| 2021-08-23 | -51.30 | $14.27 | 77500 |
| 2021-08-20 | -61.69 | $14.11 | 127114 |
| 2021-08-19 | -37.66 | $14.48 | 128200 |
| 2021-08-18 | -20.78 | $14.74 | 171636 |
| 2021-08-17 | -20.78 | $14.74 | 53732 |
| 2021-08-16 | -20.61 | $14.72 | 86033 |
| 2021-08-13 | -16.36 | $14.79 | 47416 |
| 2021-08-12 | -3.64 | $15.00 | 187700 |
| 2021-08-11 | -15.07 | $14.65 | 179617 |
| 2021-08-10 | -33.65 | $14.10 | 104600 |
| 2021-08-09 | -47.12 | $13.96 | 85900 |
| 2021-08-06 | -66.67 | $13.79 | 150900 |
| 2021-08-05 | -63.16 | $13.83 | 43200 |
| 2021-08-04 | -51.28 | $13.98 | 54600 |
| 2021-08-03 | -59.46 | $14.01 | 216701 |
| 2021-08-02 | -32.45 | $14.43 | 123332 |
| 2021-07-30 | -65.56 | $13.93 | 63700 |
| 2021-07-29 | -80.13 | $13.71 | 50421 |
| 2021-07-28 | -85.43 | $13.63 | 111500 |
| 2021-07-27 | -62.25 | $13.98 | 130428 |
| 2021-07-26 | -65.56 | $13.93 | 43838 |
| 2021-07-23 | -73.51 | $13.81 | 43200 |
| 2021-07-22 | -84.77 | $13.64 | 44216 |
| 2021-07-21 | -70.86 | $13.85 | 99900 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
12.37
2026-07-17
Close Price
$12.90
Vol: 50000Average Directional Index - Detailed Analysis
Minimum
6.39
Average
17.28
Maximum
47.23
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 12.37 | $12.90 | 50000 |
| 2026-07-16 | 12.21 | $12.95 | 42300 |
| 2026-07-15 | 12.03 | $12.99 | 42100 |
| 2026-07-14 | 11.66 | $12.93 | 120100 |
| 2026-07-13 | 11.33 | $12.64 | 109841 |
| 2026-07-10 | 11.25 | $11.96 | 59700 |
| 2026-07-09 | 11.70 | $12.11 | 79104 |
| 2026-07-08 | 12.04 | $12.54 | 69700 |
| 2026-07-07 | 12.05 | $12.20 | 68300 |
| 2026-07-06 | 12.30 | $12.11 | 107641 |
| 2026-07-02 | 12.65 | $12.45 | 150700 |
| 2026-07-01 | 12.67 | $11.91 | 102900 |
| 2026-06-30 | 13.17 | $11.83 | 170100 |
| 2026-06-29 | 13.76 | $12.40 | 195019 |
| 2026-06-26 | 13.94 | $12.09 | 58600 |
| 2026-06-25 | 14.40 | $12.50 | 92900 |
| 2026-06-24 | 15.06 | $12.16 | 76900 |
| 2026-06-23 | 15.50 | $12.20 | 197901 |
| 2026-06-22 | 16.04 | $12.07 | 73900 |
| 2026-06-18 | 16.47 | $11.75 | 125322 |
| 2026-06-17 | 16.58 | $12.05 | 97100 |
| 2026-06-16 | 17.11 | $12.38 | 64600 |
| 2026-06-15 | 17.95 | $12.73 | 128831 |
| 2026-06-12 | 18.59 | $13.67 | 59240 |
| 2026-06-11 | 18.45 | $14.25 | 178908 |
| 2026-06-10 | 17.42 | $13.97 | 129228 |
| 2026-06-09 | 16.52 | $13.33 | 74400 |
| 2026-06-08 | 15.96 | $13.63 | 107507 |
| 2026-06-05 | 14.97 | $13.79 | 179309 |
| 2026-06-04 | 13.87 | $13.91 | 316400 |
| 2026-06-03 | 12.72 | $12.71 | 50100 |
| 2026-06-02 | 12.51 | $12.67 | 80700 |
| 2026-06-01 | 12.30 | $12.70 | 159900 |
| 2026-05-29 | 12.09 | $12.29 | 90400 |
| 2026-05-28 | 12.19 | $12.07 | 63400 |
| 2026-05-27 | 12.60 | $11.84 | 76812 |
| 2026-05-26 | 13.16 | $11.72 | 60600 |
| 2026-05-22 | 13.58 | $11.80 | 47200 |
| 2026-05-21 | 14.11 | $12.21 | 147233 |
| 2026-05-20 | 14.52 | $11.92 | 71228 |
| 2026-05-19 | 15.08 | $11.54 | 105023 |
| 2026-05-18 | 15.24 | $11.42 | 93600 |
| 2026-05-15 | 15.09 | $11.29 | 112100 |
| 2026-05-14 | 14.94 | $11.41 | 76502 |
| 2026-05-13 | 15.35 | $11.45 | 145200 |
| 2026-05-12 | 15.60 | $11.15 | 151600 |
| 2026-05-11 | 15.39 | $11.04 | 150300 |
| 2026-05-08 | 15.00 | $11.11 | 86737 |
| 2026-05-07 | 14.49 | $10.93 | 154700 |
| 2026-05-06 | 13.83 | $11.89 | 70200 |
| 2026-05-05 | 14.34 | $12.07 | 131403 |
| 2026-05-04 | 14.96 | $11.79 | 121227 |
| 2026-05-01 | 15.21 | $11.85 | 120000 |
| 2026-04-30 | 15.56 | $11.78 | 216000 |
| 2026-04-29 | 15.70 | $11.50 | 100040 |
| 2026-04-28 | 15.47 | $11.66 | 161130 |
| 2026-04-27 | 15.35 | $11.51 | 131243 |
| 2026-04-24 | 14.88 | $11.40 | 224041 |
| 2026-04-23 | 14.26 | $11.51 | 216700 |
| 2026-04-22 | 13.68 | $11.64 | 90100 |
| 2026-04-21 | 13.27 | $11.70 | 106900 |
| 2026-04-20 | 12.78 | $11.79 | 94800 |
| 2026-04-17 | 12.26 | $12.00 | 102300 |
| 2026-04-16 | 12.00 | $12.33 | 66300 |
| 2026-04-15 | 12.14 | $12.44 | 85000 |
| 2026-04-14 | 12.37 | $12.25 | 77218 |
| 2026-04-13 | 12.28 | $12.51 | 112100 |
| 2026-04-10 | 12.43 | $12.37 | 58833 |
| 2026-04-09 | 12.50 | $12.67 | 178733 |
| 2026-04-08 | 12.80 | $12.39 | 77917 |
| 2026-04-07 | 12.70 | $12.33 | 166900 |
| 2026-04-06 | 12.46 | $12.31 | 109543 |
| 2026-04-02 | 12.29 | $12.26 | 133700 |
| 2026-04-01 | 12.10 | $12.33 | 104400 |
| 2026-03-31 | 12.36 | $12.43 | 124200 |
| 2026-03-30 | 12.74 | $12.57 | 96325 |
| 2026-03-27 | 13.31 | $12.39 | 373831 |
| 2026-03-26 | 13.83 | $13.20 | 115000 |
| 2026-03-25 | 14.37 | $13.18 | 109600 |
| 2026-03-24 | 15.02 | $13.21 | 113540 |
| 2026-03-23 | 15.60 | $13.37 | 173500 |
| 2026-03-20 | 16.21 | $13.25 | 197605 |
| 2026-03-19 | 16.44 | $14.16 | 84900 |
| 2026-03-18 | 15.49 | $14.20 | 165800 |
| 2026-03-17 | 14.48 | $13.86 | 158522 |
| 2026-03-16 | 13.77 | $13.28 | 136113 |
| 2026-03-13 | 13.53 | $12.84 | 81316 |
| 2026-03-12 | 13.60 | $12.47 | 143315 |
| 2026-03-11 | 14.22 | $12.70 | 45900 |
| 2026-03-10 | 14.63 | $12.66 | 175347 |
| 2026-03-09 | 15.10 | $12.73 | 125700 |
| 2026-03-06 | 15.34 | $13.21 | 85900 |
| 2026-03-05 | 14.77 | $13.09 | 169630 |
| 2026-03-04 | 14.32 | $13.26 | 122600 |
| 2026-03-03 | 13.84 | $13.50 | 279605 |
| 2026-03-02 | 13.04 | $13.24 | 225642 |
| 2026-02-27 | 12.41 | $12.36 | 105600 |
| 2026-02-26 | 12.55 | $12.05 | 222626 |
| 2026-02-25 | 13.06 | $12.10 | 56700 |
| 2026-02-24 | 13.60 | $12.30 | 64600 |
| 2026-02-23 | 14.07 | $12.14 | 116200 |
| 2026-02-20 | 14.59 | $12.59 | 60700 |
| 2026-02-19 | 14.83 | $12.36 | 74149 |
| 2026-02-18 | 15.42 | $12.21 | 97500 |
| 2026-02-17 | 16.13 | $12.16 | 60423 |
| 2026-02-13 | 16.81 | $12.13 | 120821 |
| 2026-02-12 | 17.52 | $11.58 | 112639 |
| 2026-02-11 | 18.02 | $12.04 | 39020 |
| 2026-02-10 | 18.82 | $12.04 | 72800 |
| 2026-02-09 | 19.40 | $12.07 | 88308 |
| 2026-02-06 | 20.01 | $12.09 | 83800 |
| 2026-02-05 | 20.68 | $12.09 | 103113 |
| 2026-02-04 | 21.23 | $12.60 | 83621 |
| 2026-02-03 | 20.86 | $12.24 | 46403 |
| 2026-02-02 | 20.81 | $12.50 | 61924 |
| 2026-01-30 | 20.42 | $12.33 | 39900 |
| 2026-01-29 | 20.12 | $12.51 | 86826 |
| 2026-01-28 | 19.73 | $12.13 | 72219 |
| 2026-01-27 | 19.64 | $12.11 | 47600 |
| 2026-01-26 | 19.65 | $11.73 | 149332 |
| 2026-01-23 | 20.07 | $11.37 | 69347 |
| 2026-01-22 | 21.11 | $11.65 | 95002 |
| 2026-01-21 | 21.65 | $11.64 | 70300 |
| 2026-01-20 | 22.23 | $11.55 | 68940 |
| 2026-01-16 | 22.80 | $11.54 | 89000 |
| 2026-01-15 | 23.54 | $11.57 | 82700 |
| 2026-01-14 | 24.32 | $12.24 | 50100 |
| 2026-01-13 | 23.94 | $12.19 | 56400 |
| 2026-01-12 | 23.47 | $12.63 | 202100 |
| 2026-01-09 | 22.65 | $11.73 | 39011 |
| 2026-01-08 | 22.69 | $11.77 | 90538 |
| 2026-01-07 | 22.59 | $12.15 | 66705 |
| 2026-01-06 | 21.68 | $12.13 | 95812 |
| 2026-01-05 | 20.73 | $11.85 | 98500 |
| 2026-01-02 | 20.12 | $11.48 | 35000 |
| 2025-12-31 | 19.94 | $11.44 | 51144 |
| 2025-12-30 | 19.90 | $11.46 | 37230 |
| 2025-12-29 | 19.65 | $11.45 | 46600 |
| 2025-12-26 | 19.41 | $11.41 | 22532 |
| 2025-12-24 | 18.89 | $11.45 | 20400 |
| 2025-12-23 | 18.34 | $11.46 | 46200 |
| 2025-12-22 | 17.76 | $11.34 | 86117 |
| 2025-12-19 | 17.22 | $11.24 | 177700 |
| 2025-12-18 | 16.81 | $11.29 | 35900 |
| 2025-12-17 | 16.20 | $11.27 | 35000 |
| 2025-12-16 | 15.63 | $11.40 | 65137 |
| 2025-12-15 | 14.84 | $11.46 | 43900 |
| 2025-12-12 | 13.82 | $11.46 | 135200 |
| 2025-12-11 | 12.82 | $11.63 | 230400 |
| 2025-12-10 | 11.42 | $10.99 | 124928 |
| 2025-12-09 | 10.60 | $10.54 | 86800 |
| 2025-12-08 | 10.31 | $10.36 | 39000 |
| 2025-12-05 | 10.27 | $10.29 | 48400 |
| 2025-12-04 | 10.29 | $10.24 | 43400 |
| 2025-12-03 | 10.31 | $10.12 | 70629 |
| 2025-12-02 | 10.62 | $10.32 | 97200 |
| 2025-12-01 | 10.63 | $10.21 | 135900 |
| 2025-11-28 | 10.85 | $9.96 | 52000 |
| 2025-11-26 | 11.26 | $9.67 | 200400 |
| 2025-11-25 | 11.21 | $9.52 | 161100 |
| 2025-11-24 | 10.97 | $9.66 | 154640 |
| 2025-11-21 | 10.89 | $9.68 | 180000 |
| 2025-11-20 | 10.85 | $9.33 | 130500 |
| 2025-11-19 | 10.43 | $9.64 | 43400 |
| 2025-11-18 | 10.43 | $9.61 | 109115 |
| 2025-11-17 | 10.34 | $9.66 | 63100 |
| 2025-11-14 | 10.29 | $9.80 | 49200 |
| 2025-11-13 | 10.23 | $9.58 | 287300 |
| 2025-11-12 | 9.85 | $9.72 | 61100 |
| 2025-11-11 | 9.77 | $9.84 | 62840 |
| 2025-11-10 | 9.83 | $9.87 | 110108 |
| 2025-11-07 | 9.86 | $9.97 | 71200 |
| 2025-11-06 | 10.07 | $9.90 | 177700 |
| 2025-11-05 | 10.10 | $10.38 | 37100 |
| 2025-11-04 | 10.29 | $10.13 | 97321 |
| 2025-11-03 | 10.82 | $10.38 | 104205 |
| 2025-10-31 | 11.00 | $10.30 | 73700 |
| 2025-10-30 | 11.24 | $10.30 | 38400 |
| 2025-10-29 | 11.47 | $10.71 | 48100 |
| 2025-10-28 | 10.90 | $10.62 | 64449 |
| 2025-10-27 | 10.54 | $10.40 | 110621 |
| 2025-10-24 | 10.50 | $10.13 | 68735 |
| 2025-10-23 | 10.79 | $10.20 | 55848 |
| 2025-10-22 | 11.11 | $9.95 | 59800 |
| 2025-10-21 | 11.55 | $9.88 | 84911 |
| 2025-10-20 | 11.96 | $10.21 | 63400 |
| 2025-10-17 | 12.11 | $10.15 | 115600 |
| 2025-10-16 | 12.43 | $9.88 | 113000 |
| 2025-10-15 | 12.94 | $9.77 | 80100 |
| 2025-10-14 | 13.25 | $9.66 | 88200 |
| 2025-10-13 | 13.39 | $9.43 | 118000 |
| 2025-10-10 | 13.01 | $9.26 | 75426 |
| 2025-10-09 | 12.28 | $9.25 | 248242 |
| 2025-10-08 | 11.53 | $9.67 | 85500 |
| 2025-10-07 | 11.29 | $9.79 | 85900 |
| 2025-10-06 | 11.28 | $9.87 | 100701 |
| 2025-10-03 | 11.26 | $9.93 | 68349 |
| 2025-10-02 | 11.41 | $9.83 | 58300 |
| 2025-10-01 | 11.31 | $9.93 | 71100 |
| 2025-09-30 | 11.28 | $9.76 | 109700 |
| 2025-09-29 | 10.97 | $9.93 | 72700 |
| 2025-09-26 | 11.01 | $10.00 | 68900 |
| 2025-09-25 | 10.94 | $10.04 | 110333 |
| 2025-09-24 | 10.99 | $10.29 | 51834 |
| 2025-09-23 | 11.41 | $10.36 | 98900 |
| 2025-09-22 | 11.89 | $10.21 | 88819 |
| 2025-09-19 | 12.13 | $10.16 | 117821 |
| 2025-09-18 | 12.35 | $10.87 | 112009 |
| 2025-09-17 | 12.23 | $11.03 | 88600 |
| 2025-09-16 | 11.67 | $11.10 | 248100 |
| 2025-09-15 | 11.12 | $10.60 | 86530 |
| 2025-09-12 | 11.23 | $10.46 | 74723 |
| 2025-09-11 | 11.61 | $10.43 | 58637 |
| 2025-09-10 | 12.12 | $10.26 | 58240 |
| 2025-09-09 | 12.60 | $10.27 | 66044 |
| 2025-09-08 | 13.14 | $10.57 | 49900 |
| 2025-09-05 | 13.50 | $10.54 | 93600 |
| 2025-09-04 | 13.84 | $10.49 | 124207 |
| 2025-09-03 | 14.35 | $10.30 | 92000 |
| 2025-09-02 | 15.06 | $10.44 | 61849 |
| 2025-08-29 | 15.73 | $10.25 | 84300 |
| 2025-08-28 | 16.43 | $10.38 | 94300 |
| 2025-08-27 | 17.29 | $10.52 | 66721 |
| 2025-08-26 | 18.02 | $10.53 | 65319 |
| 2025-08-25 | 18.70 | $10.44 | 89121 |
| 2025-08-22 | 19.42 | $10.79 | 52317 |
| 2025-08-21 | 19.67 | $10.70 | 50200 |
| 2025-08-20 | 20.10 | $10.59 | 64900 |
| 2025-08-19 | 20.60 | $10.70 | 54700 |
| 2025-08-18 | 20.94 | $10.59 | 1.3M |
| 2025-08-15 | 21.49 | $11.01 | 61251 |
| 2025-08-14 | 21.44 | $11.07 | 81801 |
| 2025-08-13 | 21.21 | $11.47 | 82539 |
| 2025-08-12 | 20.19 | $11.43 | 481687 |
| 2025-08-11 | 19.16 | $10.78 | 110018 |
| 2025-08-08 | 18.74 | $10.87 | 67825 |
| 2025-08-07 | 18.12 | $10.71 | 103600 |
| 2025-08-06 | 17.45 | $10.21 | 105700 |
| 2025-08-05 | 17.71 | $10.11 | 157017 |
| 2025-08-04 | 18.17 | $9.96 | 52234 |
| 2025-08-01 | 18.90 | $9.83 | 89433 |
| 2025-07-31 | 19.74 | $9.88 | 87800 |
| 2025-07-30 | 20.37 | $10.12 | 56900 |
| 2025-07-29 | 20.81 | $10.19 | 92829 |
| 2025-07-28 | 20.90 | $10.45 | 131800 |
| 2025-07-25 | 20.41 | $10.82 | 77200 |
| 2025-07-24 | 19.06 | $10.66 | 372830 |
| 2025-07-23 | 17.80 | $10.64 | 378127 |
| 2025-07-22 | 16.50 | $10.19 | 78508 |
| 2025-07-21 | 15.68 | $10.10 | 233900 |
| 2025-07-18 | 14.92 | $10.05 | 81500 |
| 2025-07-17 | 14.21 | $10.00 | 106403 |
| 2025-07-16 | 13.61 | $10.04 | 91100 |
| 2025-07-15 | 12.98 | $9.75 | 41500 |
| 2025-07-14 | 12.60 | $9.69 | 58700 |
| 2025-07-11 | 12.33 | $9.74 | 61208 |
| 2025-07-10 | 11.91 | $9.73 | 33832 |
| 2025-07-09 | 11.56 | $9.75 | 71906 |
| 2025-07-08 | 11.13 | $9.71 | 45100 |
| 2025-07-07 | 10.69 | $9.38 | 90813 |
| 2025-07-03 | 10.61 | $9.34 | 67100 |
| 2025-07-02 | 10.68 | $9.51 | 92800 |
| 2025-07-01 | 10.51 | $9.16 | 73716 |
| 2025-06-30 | 10.80 | $9.23 | 62000 |
| 2025-06-27 | 11.06 | $9.47 | 121014 |
| 2025-06-26 | 10.96 | $9.15 | 35200 |
| 2025-06-25 | 11.27 | $9.05 | 55412 |
| 2025-06-24 | 11.83 | $9.09 | 71000 |
| 2025-06-23 | 12.41 | $9.25 | 91302 |
| 2025-06-20 | 12.86 | $9.03 | 72542 |
| 2025-06-18 | 13.48 | $9.27 | 75642 |
| 2025-06-17 | 13.70 | $9.22 | 55600 |
| 2025-06-16 | 13.93 | $9.48 | 187200 |
| 2025-06-13 | 13.72 | $9.69 | 529500 |
| 2025-06-12 | 13.19 | $9.38 | 79000 |
| 2025-06-11 | 13.13 | $9.30 | 75344 |
| 2025-06-10 | 13.12 | $9.24 | 67106 |
| 2025-06-09 | 13.18 | $9.42 | 74600 |
| 2025-06-06 | 12.95 | $9.37 | 104939 |
| 2025-06-05 | 12.75 | $9.11 | 78400 |
| 2025-06-04 | 12.88 | $9.11 | 26535 |
| 2025-06-03 | 13.06 | $8.94 | 159200 |
| 2025-06-02 | 13.45 | $9.25 | 97700 |
| 2025-05-30 | 13.47 | $8.99 | 129741 |
| 2025-05-29 | 13.83 | $8.98 | 90200 |
| 2025-05-28 | 14.12 | $8.91 | 105734 |
| 2025-05-27 | 14.73 | $9.16 | 71400 |
| 2025-05-23 | 14.98 | $9.51 | 64723 |
| 2025-05-22 | 14.72 | $9.63 | 989400 |
| 2025-05-21 | 14.35 | $9.45 | 357317 |
| 2025-05-20 | 14.06 | $9.56 | 163900 |
| 2025-05-19 | 13.66 | $9.61 | 236328 |
| 2025-05-16 | 13.24 | $9.56 | 499236 |
| 2025-05-15 | 12.67 | $9.57 | 171800 |
| 2025-05-14 | 12.13 | $9.53 | 288336 |
| 2025-05-13 | 11.52 | $9.15 | 191600 |
| 2025-05-12 | 11.33 | $9.37 | 519600 |
| 2025-05-09 | 10.76 | $8.52 | 102503 |
| 2025-05-08 | 11.30 | $8.68 | 114300 |
| 2025-05-07 | 11.62 | $8.58 | 878000 |
| 2025-05-06 | 12.07 | $8.43 | 1.8M |
| 2025-05-05 | 12.54 | $8.86 | 138400 |
| 2025-05-02 | 12.36 | $8.93 | 133403 |
| 2025-05-01 | 12.22 | $8.72 | 117700 |
| 2025-04-30 | 12.17 | $8.51 | 68700 |
| 2025-04-29 | 12.54 | $8.46 | 211900 |
| 2025-04-28 | 13.00 | $8.30 | 137103 |
| 2025-04-25 | 13.68 | $8.35 | 133347 |
| 2025-04-24 | 14.40 | $8.24 | 68200 |
| 2025-04-23 | 15.04 | $8.39 | 149838 |
| 2025-04-22 | 15.81 | $7.92 | 293200 |
| 2025-04-21 | 15.94 | $8.08 | 278200 |
| 2025-04-17 | 16.23 | $8.10 | 109800 |
| 2025-04-16 | 16.64 | $8.10 | 219800 |
| 2025-04-15 | 17.07 | $8.06 | 134805 |
| 2025-04-14 | 17.39 | $7.95 | 390000 |
| 2025-04-11 | 17.57 | $7.43 | 951300 |
| 2025-04-10 | 17.32 | $7.32 | 291019 |
| 2025-04-09 | 16.59 | $7.49 | 934100 |
| 2025-04-08 | 15.82 | $7.16 | 278135 |
| 2025-04-07 | 15.32 | $7.14 | 357100 |
| 2025-04-04 | 14.79 | $7.00 | 360900 |
| 2025-04-03 | 13.98 | $7.88 | 226200 |
| 2025-04-02 | 13.85 | $8.57 | 82910 |
| 2025-04-01 | 14.42 | $8.65 | 60500 |
| 2025-03-31 | 15.04 | $8.68 | 51933 |
| 2025-03-28 | 15.74 | $8.82 | 58328 |
| 2025-03-27 | 16.23 | $8.71 | 153335 |
| 2025-03-26 | 16.92 | $8.90 | 143400 |
| 2025-03-25 | 17.35 | $8.73 | 207100 |
| 2025-03-24 | 18.11 | $8.65 | 113400 |
| 2025-03-21 | 19.05 | $8.40 | 94402 |
| 2025-03-20 | 19.80 | $8.31 | 139237 |
| 2025-03-19 | 20.48 | $9.35 | 305639 |
| 2025-03-18 | 20.45 | $9.19 | 101721 |
| 2025-03-17 | 20.53 | $8.97 | 199400 |
| 2025-03-14 | 20.94 | $8.71 | 111700 |
| 2025-03-13 | 21.66 | $8.77 | 87000 |
| 2025-03-12 | 22.13 | $8.99 | 111800 |
| 2025-03-11 | 22.48 | $9.22 | 134912 |
| 2025-03-10 | 22.33 | $9.56 | 445900 |
| 2025-03-07 | 21.39 | $9.11 | 135441 |
| 2025-03-06 | 21.06 | $8.86 | 113906 |
| 2025-03-05 | 20.95 | $8.82 | 198502 |
| 2025-03-04 | 20.90 | $8.90 | 148218 |
| 2025-03-03 | 20.87 | $8.76 | 112300 |
| 2025-02-28 | 20.61 | $8.68 | 201400 |
| 2025-02-27 | 20.60 | $8.75 | 86035 |
| 2025-02-26 | 20.35 | $8.97 | 169015 |
| 2025-02-25 | 19.65 | $9.22 | 359601 |
| 2025-02-24 | 18.60 | $8.90 | 209800 |
| 2025-02-21 | 17.79 | $8.58 | 185616 |
| 2025-02-20 | 17.02 | $8.72 | 255900 |
| 2025-02-19 | 16.40 | $8.66 | 281330 |
| 2025-02-18 | 15.84 | $8.50 | 170501 |
| 2025-02-14 | 15.39 | $8.46 | 193000 |
| 2025-02-13 | 14.97 | $8.18 | 170339 |
| 2025-02-12 | 14.90 | $8.40 | 193600 |
| 2025-02-11 | 14.51 | $8.53 | 506200 |
| 2025-02-10 | 13.98 | $7.98 | 121121 |
| 2025-02-07 | 14.13 | $7.76 | 120600 |
| 2025-02-06 | 14.53 | $7.93 | 237900 |
| 2025-02-05 | 14.66 | $7.86 | 942621 |
| 2025-02-04 | 14.91 | $7.51 | 282500 |
| 2025-02-03 | 15.45 | $7.18 | 155010 |
| 2025-01-31 | 15.31 | $7.31 | 88100 |
| 2025-01-30 | 15.53 | $7.29 | 624532 |
| 2025-01-29 | 15.62 | $7.11 | 744617 |
| 2025-01-28 | 15.37 | $7.14 | 134100 |
| 2025-01-27 | 15.11 | $7.32 | 140033 |
| 2025-01-24 | 14.84 | $7.20 | 164847 |
| 2025-01-23 | 14.24 | $7.20 | 209831 |
| 2025-01-22 | 13.61 | $7.17 | 202635 |
| 2025-01-21 | 12.94 | $7.28 | 167340 |
| 2025-01-17 | 12.24 | $7.08 | 330805 |
| 2025-01-16 | 11.16 | $7.28 | 96624 |
| 2025-01-15 | 10.43 | $7.36 | 143600 |
| 2025-01-14 | 9.78 | $7.30 | 293700 |
| 2025-01-13 | 8.97 | $7.26 | 397341 |
| 2025-01-10 | 8.06 | $7.48 | 353911 |
| 2025-01-08 | 7.47 | $8.02 | 91800 |
| 2025-01-07 | 7.56 | $8.05 | 91100 |
| 2025-01-06 | 7.79 | $8.43 | 49735 |
| 2025-01-03 | 7.71 | $8.47 | 116301 |
| 2025-01-02 | 7.57 | $8.52 | 85700 |
| 2024-12-31 | 7.46 | $8.21 | 97600 |
| 2024-12-30 | 7.80 | $8.24 | 118744 |
| 2024-12-27 | 8.17 | $8.37 | 91500 |
| 2024-12-26 | 8.31 | $8.31 | 89800 |
| 2024-12-24 | 8.63 | $8.26 | 34812 |
| 2024-12-23 | 9.02 | $8.25 | 163500 |
| 2024-12-20 | 9.47 | $7.95 | 145013 |
| 2024-12-19 | 9.58 | $7.94 | 181846 |
| 2024-12-18 | 9.91 | $7.95 | 188905 |
| 2024-12-17 | 10.31 | $8.04 | 194500 |
| 2024-12-16 | 10.63 | $8.28 | 94728 |
| 2024-12-13 | 11.12 | $8.42 | 56700 |
| 2024-12-12 | 11.32 | $8.15 | 88000 |
| 2024-12-11 | 11.81 | $8.35 | 73044 |
| 2024-12-10 | 12.09 | $8.45 | 80114 |
| 2024-12-09 | 12.16 | $8.46 | 76400 |
| 2024-12-06 | 12.19 | $8.71 | 101400 |
| 2024-12-05 | 11.89 | $8.78 | 190800 |
| 2024-12-04 | 11.47 | $8.49 | 140800 |
| 2024-12-03 | 11.40 | $8.85 | 415015 |
| 2024-12-02 | 10.85 | $8.63 | 187547 |
| 2024-11-29 | 10.53 | $8.47 | 257710 |
| 2024-11-27 | 10.38 | $8.08 | 85318 |
| 2024-11-26 | 10.76 | $8.00 | 145900 |
| 2024-11-25 | 11.16 | $8.13 | 156742 |
| 2024-11-22 | 11.44 | $8.36 | 181200 |
| 2024-11-21 | 11.43 | $8.36 | 240706 |
| 2024-11-20 | 11.34 | $8.67 | 220447 |
| 2024-11-19 | 10.78 | $8.60 | 257000 |
| 2024-11-18 | 10.37 | $8.48 | 297700 |
| 2024-11-15 | 10.03 | $8.30 | 127900 |
| 2024-11-14 | 9.89 | $8.23 | 226900 |
| 2024-11-13 | 9.76 | $7.86 | 162325 |
| 2024-11-12 | 10.13 | $7.67 | 172700 |
| 2024-11-11 | 10.58 | $7.78 | 150300 |
| 2024-11-08 | 11.12 | $7.99 | 292946 |
| 2024-11-07 | 11.36 | $8.17 | 322930 |
| 2024-11-06 | 11.40 | $7.71 | 433546 |
| 2024-11-05 | 11.96 | $8.38 | 248301 |
| 2024-11-04 | 11.43 | $8.34 | 330920 |
| 2024-11-01 | 10.90 | $8.10 | 333606 |
| 2024-10-31 | 10.43 | $7.82 | 279700 |
| 2024-10-30 | 10.55 | $7.40 | 224510 |
| 2024-10-29 | 10.93 | $7.38 | 127400 |
| 2024-10-28 | 11.43 | $7.54 | 113841 |
| 2024-10-25 | 11.74 | $7.62 | 67544 |
| 2024-10-24 | 11.78 | $7.63 | 91333 |
| 2024-10-23 | 11.90 | $7.42 | 154326 |
| 2024-10-22 | 12.25 | $7.57 | 352133 |
| 2024-10-21 | 12.41 | $7.86 | 527800 |
| 2024-10-18 | 12.35 | $7.61 | 136500 |
| 2024-10-17 | 12.92 | $7.34 | 146936 |
| 2024-10-16 | 12.94 | $7.46 | 65228 |
| 2024-10-15 | 13.23 | $7.36 | 105400 |
| 2024-10-14 | 13.49 | $7.58 | 80323 |
| 2024-10-11 | 14.00 | $7.36 | 90900 |
| 2024-10-10 | 14.12 | $7.20 | 87617 |
| 2024-10-09 | 14.04 | $7.24 | 247800 |
| 2024-10-08 | 13.96 | $7.37 | 243600 |
| 2024-10-07 | 14.10 | $7.29 | 250900 |
| 2024-10-04 | 14.11 | $7.19 | 680500 |
| 2024-10-03 | 13.85 | $7.59 | 199000 |
| 2024-10-02 | 14.29 | $7.87 | 177732 |
| 2024-10-01 | 14.92 | $7.96 | 295210 |
| 2024-09-30 | 15.42 | $8.37 | 229800 |
| 2024-09-27 | 14.73 | $8.05 | 36519 |
| 2024-09-26 | 14.58 | $8.04 | 59525 |
| 2024-09-25 | 14.48 | $8.20 | 51716 |
| 2024-09-24 | 13.78 | $8.32 | 105700 |
| 2024-09-23 | 12.96 | $8.10 | 132500 |
| 2024-09-20 | 12.47 | $7.93 | 119600 |
| 2024-09-19 | 12.14 | $7.99 | 187200 |
| 2024-09-18 | 11.85 | $7.81 | 225324 |
| 2024-09-17 | 11.68 | $7.62 | 74700 |
| 2024-09-16 | 12.07 | $7.46 | 135421 |
| 2024-09-13 | 12.55 | $7.49 | 54846 |
| 2024-09-12 | 13.05 | $7.46 | 333341 |
| 2024-09-11 | 13.49 | $7.29 | 234000 |
| 2024-09-10 | 13.50 | $7.01 | 237016 |
| 2024-09-09 | 12.96 | $7.07 | 280928 |
| 2024-09-06 | 12.27 | $7.10 | 309004 |
| 2024-09-05 | 11.56 | $7.24 | 160226 |
| 2024-09-04 | 11.10 | $7.37 | 260547 |
| 2024-09-03 | 10.75 | $7.18 | 205413 |
| 2024-08-30 | 10.03 | $7.40 | 120900 |
| 2024-08-29 | 9.65 | $7.49 | 148713 |
| 2024-08-28 | 9.40 | $7.56 | 123149 |
| 2024-08-27 | 9.26 | $7.71 | 105900 |
| 2024-08-26 | 9.43 | $7.72 | 87046 |
| 2024-08-23 | 9.61 | $7.84 | 76300 |
| 2024-08-22 | 10.05 | $7.85 | 61105 |
| 2024-08-21 | 10.56 | $7.81 | 71017 |
| 2024-08-20 | 10.97 | $7.89 | 90043 |
| 2024-08-19 | 11.46 | $8.00 | 140811 |
| 2024-08-16 | 11.93 | $7.70 | 115000 |
| 2024-08-15 | 12.07 | $7.75 | 244500 |
| 2024-08-14 | 12.28 | $7.75 | 80832 |
| 2024-08-13 | 12.50 | $7.78 | 286506 |
| 2024-08-12 | 12.73 | $7.81 | 195122 |
| 2024-08-09 | 13.16 | $7.67 | 92100 |
| 2024-08-08 | 13.32 | $7.61 | 214416 |
| 2024-08-07 | 13.34 | $7.45 | 197000 |
| 2024-08-06 | 13.29 | $7.73 | 472032 |
| 2024-08-05 | 13.43 | $7.87 | 123500 |
| 2024-08-02 | 13.69 | $7.87 | 145326 |
| 2024-08-01 | 14.17 | $8.01 | 98300 |
| 2024-07-31 | 14.86 | $8.23 | 144748 |
| 2024-07-30 | 15.27 | $7.92 | 104036 |
| 2024-07-29 | 15.94 | $7.96 | 98200 |
| 2024-07-26 | 16.64 | $7.58 | 118000 |
| 2024-07-25 | 16.69 | $7.72 | 174700 |
| 2024-07-24 | 17.03 | $7.75 | 128607 |
| 2024-07-23 | 17.43 | $7.73 | 202200 |
| 2024-07-22 | 17.77 | $7.79 | 206733 |
| 2024-07-19 | 18.06 | $7.66 | 142200 |
| 2024-07-18 | 18.30 | $7.98 | 133609 |
| 2024-07-17 | 18.94 | $8.01 | 231500 |
| 2024-07-16 | 19.50 | $8.04 | 248800 |
| 2024-07-15 | 20.13 | $7.87 | 166100 |
| 2024-07-12 | 20.59 | $7.84 | 564310 |
| 2024-07-11 | 21.06 | $8.10 | 503800 |
| 2024-07-10 | 21.87 | $8.56 | 108601 |
| 2024-07-09 | 22.69 | $8.49 | 206500 |
| 2024-07-08 | 23.58 | $8.43 | 157172 |
| 2024-07-05 | 24.71 | $8.91 | 162000 |
| 2024-07-03 | 25.11 | $9.46 | 376500 |
| 2024-07-02 | 24.52 | $9.07 | 367907 |
| 2024-07-01 | 24.34 | $9.21 | 549700 |
| 2024-06-28 | 23.71 | $8.62 | 79300 |
| 2024-06-27 | 23.80 | $8.64 | 79300 |
| 2024-06-26 | 23.93 | $8.53 | 128800 |
| 2024-06-25 | 24.16 | $8.34 | 107400 |
| 2024-06-24 | 24.75 | $8.32 | 157526 |
| 2024-06-21 | 25.28 | $8.14 | 191700 |
| 2024-06-20 | 26.09 | $8.37 | 89401 |
| 2024-06-18 | 26.64 | $8.40 | 150100 |
| 2024-06-17 | 27.13 | $8.35 | 124900 |
| 2024-06-14 | 27.71 | $8.14 | 85013 |
| 2024-06-13 | 28.51 | $8.18 | 108210 |
| 2024-06-12 | 29.25 | $8.32 | 172500 |
| 2024-06-11 | 29.80 | $8.21 | 245727 |
| 2024-06-10 | 30.46 | $8.86 | 121223 |
| 2024-06-07 | 29.90 | $8.75 | 81803 |
| 2024-06-06 | 29.35 | $8.71 | 90200 |
| 2024-06-05 | 28.82 | $8.83 | 175400 |
| 2024-06-04 | 28.04 | $8.72 | 369000 |
| 2024-06-03 | 27.35 | $9.33 | 486605 |
| 2024-05-31 | 26.53 | $9.00 | 215419 |
| 2024-05-30 | 26.14 | $9.04 | 130500 |
| 2024-05-29 | 25.94 | $8.95 | 274345 |
| 2024-05-28 | 25.80 | $9.18 | 254500 |
| 2024-05-24 | 25.01 | $8.98 | 265800 |
| 2024-05-23 | 24.45 | $8.54 | 167322 |
| 2024-05-22 | 24.27 | $8.41 | 191900 |
| 2024-05-21 | 24.37 | $8.57 | 77700 |
| 2024-05-20 | 23.97 | $8.50 | 91200 |
| 2024-05-17 | 23.60 | $8.56 | 188438 |
| 2024-05-16 | 23.20 | $8.70 | 208249 |
| 2024-05-15 | 22.17 | $8.39 | 230723 |
| 2024-05-14 | 21.26 | $8.47 | 148824 |
| 2024-05-13 | 20.09 | $8.37 | 199100 |
| 2024-05-10 | 18.95 | $8.28 | 301211 |
| 2024-05-09 | 17.96 | $7.99 | 354018 |
| 2024-05-08 | 17.18 | $7.76 | 163200 |
| 2024-05-07 | 16.72 | $7.62 | 236600 |
| 2024-05-06 | 16.45 | $7.36 | 122300 |
| 2024-05-03 | 16.54 | $7.20 | 96700 |
| 2024-05-02 | 17.01 | $7.24 | 181546 |
| 2024-05-01 | 17.51 | $7.52 | 85008 |
| 2024-04-30 | 17.47 | $7.50 | 176000 |
| 2024-04-29 | 17.29 | $7.44 | 291100 |
| 2024-04-26 | 17.22 | $7.34 | 345434 |
| 2024-04-25 | 17.28 | $6.95 | 127800 |
| 2024-04-24 | 18.16 | $7.03 | 167200 |
| 2024-04-23 | 18.72 | $6.98 | 173200 |
| 2024-04-22 | 19.54 | $6.86 | 107135 |
| 2024-04-19 | 20.46 | $6.77 | 115100 |
| 2024-04-18 | 21.23 | $6.62 | 162100 |
| 2024-04-17 | 21.72 | $6.79 | 171416 |
| 2024-04-16 | 22.52 | $6.70 | 180449 |
| 2024-04-15 | 23.12 | $6.80 | 134600 |
| 2024-04-12 | 23.98 | $6.80 | 105600 |
| 2024-04-11 | 24.84 | $6.93 | 249831 |
| 2024-04-10 | 25.80 | $6.61 | 228900 |
| 2024-04-09 | 26.07 | $6.78 | 312130 |
| 2024-04-08 | 26.80 | $6.85 | 179300 |
| 2024-04-05 | 27.74 | $6.94 | 358412 |
| 2024-04-04 | 28.76 | $6.85 | 366300 |
| 2024-04-03 | 29.84 | $6.72 | 296200 |
| 2024-04-02 | 30.42 | $6.46 | 344021 |
| 2024-04-01 | 30.34 | $6.44 | 473100 |
| 2024-03-28 | 30.25 | $6.49 | 340400 |
| 2024-03-27 | 30.04 | $6.50 | 360215 |
| 2024-03-26 | 29.83 | $6.41 | 577800 |
| 2024-03-25 | 29.44 | $6.57 | 332715 |
| 2024-03-22 | 29.40 | $6.58 | 179705 |
| 2024-03-21 | 29.41 | $6.63 | 215736 |
| 2024-03-20 | 29.46 | $6.62 | 209414 |
| 2024-03-19 | 29.31 | $6.39 | 343648 |
| 2024-03-18 | 28.74 | $6.46 | 523000 |
| 2024-03-15 | 28.19 | $6.58 | 416107 |
| 2024-03-14 | 27.69 | $6.95 | 402500 |
| 2024-03-13 | 27.59 | $7.01 | 283114 |
| 2024-03-12 | 27.57 | $7.12 | 300058 |
| 2024-03-11 | 27.66 | $6.94 | 271526 |
| 2024-03-08 | 27.30 | $6.90 | 204231 |
| 2024-03-07 | 26.96 | $6.91 | 580900 |
| 2024-03-06 | 26.63 | $6.85 | 232007 |
| 2024-03-05 | 26.10 | $6.73 | 342300 |
| 2024-03-04 | 25.29 | $6.95 | 347700 |
| 2024-03-01 | 24.55 | $6.97 | 325900 |
| 2024-02-29 | 23.84 | $7.04 | 638900 |
| 2024-02-28 | 23.17 | $7.25 | 1.1M |
| 2024-02-27 | 22.67 | $7.20 | 206004 |
| 2024-02-26 | 21.92 | $7.22 | 407844 |
| 2024-02-23 | 21.17 | $7.32 | 448207 |
| 2024-02-22 | 20.47 | $7.56 | 640749 |
| 2024-02-21 | 19.98 | $7.48 | 428400 |
| 2024-02-20 | 19.31 | $7.53 | 363900 |
| 2024-02-16 | 18.70 | $7.55 | 386306 |
| 2024-02-15 | 18.06 | $7.86 | 196500 |
| 2024-02-14 | 17.59 | $7.76 | 265100 |
| 2024-02-13 | 16.93 | $7.71 | 323300 |
| 2024-02-12 | 16.25 | $7.85 | 474604 |
| 2024-02-09 | 15.66 | $7.86 | 612020 |
| 2024-02-08 | 15.05 | $7.92 | 1.4M |
| 2024-02-07 | 14.40 | $9.32 | 406800 |
| 2024-02-06 | 14.81 | $9.22 | 197000 |
| 2024-02-05 | 15.39 | $8.99 | 257906 |
| 2024-02-02 | 16.10 | $8.85 | 561612 |
| 2024-02-01 | 16.58 | $9.00 | 783900 |
| 2024-01-31 | 17.27 | $9.18 | 245800 |
| 2024-01-30 | 17.92 | $9.18 | 257000 |
| 2024-01-29 | 18.72 | $9.08 | 503200 |
| 2024-01-26 | 19.70 | $9.24 | 551947 |
| 2024-01-25 | 20.46 | $9.54 | 216600 |
| 2024-01-24 | 20.91 | $9.46 | 391200 |
| 2024-01-23 | 21.44 | $9.67 | 799511 |
| 2024-01-22 | 21.77 | $9.55 | 290014 |
| 2024-01-19 | 22.17 | $9.48 | 315800 |
| 2024-01-18 | 22.79 | $9.87 | 205137 |
| 2024-01-17 | 22.75 | $9.96 | 320512 |
| 2024-01-16 | 22.56 | $9.68 | 203600 |
| 2024-01-12 | 22.60 | $9.57 | 300426 |
| 2024-01-11 | 22.68 | $9.64 | 596200 |
| 2024-01-10 | 22.77 | $9.54 | 222300 |
| 2024-01-09 | 23.01 | $9.65 | 304400 |
| 2024-01-08 | 22.97 | $9.72 | 729543 |
| 2024-01-05 | 22.90 | $10.21 | 357446 |
| 2024-01-04 | 21.98 | $10.33 | 1.4M |
| 2024-01-03 | 20.79 | $9.94 | 498400 |
| 2024-01-02 | 19.95 | $9.56 | 583427 |
| 2023-12-29 | 19.41 | $8.92 | 132012 |
| 2023-12-28 | 19.45 | $8.85 | 837700 |
| 2023-12-27 | 19.59 | $9.04 | 321846 |
| 2023-12-26 | 19.56 | $9.12 | 995000 |
| 2023-12-22 | 19.53 | $9.41 | 250428 |
| 2023-12-21 | 18.77 | $9.17 | 254700 |
| 2023-12-20 | 18.27 | $8.81 | 168800 |
| 2023-12-19 | 18.08 | $8.63 | 372008 |
| 2023-12-18 | 18.11 | $8.90 | 469421 |
| 2023-12-15 | 17.67 | $8.58 | 218400 |
| 2023-12-14 | 17.48 | $8.01 | 280600 |
| 2023-12-13 | 18.06 | $7.65 | 165400 |
| 2023-12-12 | 18.38 | $7.43 | 220231 |
| 2023-12-11 | 18.41 | $7.54 | 280040 |
| 2023-12-08 | 18.58 | $7.55 | 135510 |
| 2023-12-07 | 18.71 | $7.50 | 182900 |
| 2023-12-06 | 18.69 | $7.56 | 241400 |
| 2023-12-05 | 18.78 | $7.68 | 312600 |
| 2023-12-04 | 19.12 | $7.92 | 125300 |
| 2023-12-01 | 19.80 | $7.95 | 132400 |
| 2023-11-30 | 20.52 | $7.83 | 280310 |
| 2023-11-29 | 21.16 | $7.92 | 146600 |
| 2023-11-28 | 22.08 | $7.81 | 246900 |
| 2023-11-27 | 22.83 | $7.85 | 153100 |
| 2023-11-24 | 23.73 | $7.70 | 53400 |
| 2023-11-22 | 24.37 | $7.41 | 96933 |
| 2023-11-21 | 24.42 | $7.34 | 177800 |
| 2023-11-20 | 24.49 | $7.62 | 241800 |
| 2023-11-17 | 24.87 | $7.50 | 313307 |
| 2023-11-16 | 25.01 | $7.42 | 138400 |
| 2023-11-15 | 25.16 | $7.54 | 189808 |
| 2023-11-14 | 25.43 | $7.47 | 481600 |
| 2023-11-13 | 25.49 | $7.09 | 245911 |
| 2023-11-10 | 24.76 | $7.12 | 216600 |
| 2023-11-09 | 24.04 | $7.20 | 251411 |
| 2023-11-08 | 23.40 | $7.10 | 413100 |
| 2023-11-07 | 22.51 | $6.99 | 360716 |
| 2023-11-06 | 21.35 | $7.15 | 465100 |
| 2023-11-03 | 20.26 | $7.29 | 800749 |
| 2023-11-02 | 19.15 | $8.62 | 145940 |
| 2023-11-01 | 19.77 | $8.38 | 96643 |
| 2023-10-31 | 19.74 | $8.28 | 390133 |
| 2023-10-30 | 19.42 | $8.22 | 113731 |
| 2023-10-27 | 18.94 | $8.33 | 76500 |
| 2023-10-26 | 18.70 | $8.27 | 139600 |
| 2023-10-25 | 18.25 | $8.11 | 191700 |
| 2023-10-24 | 17.50 | $8.33 | 223714 |
| 2023-10-23 | 16.96 | $8.28 | 183000 |
| 2023-10-20 | 16.35 | $8.04 | 214832 |
| 2023-10-19 | 15.19 | $8.12 | 207500 |
| 2023-10-18 | 14.04 | $8.35 | 146900 |
| 2023-10-17 | 13.20 | $8.60 | 129400 |
| 2023-10-16 | 12.65 | $8.72 | 271422 |
| 2023-10-13 | 12.24 | $8.96 | 58800 |
| 2023-10-12 | 12.35 | $8.81 | 101234 |
| 2023-10-11 | 12.45 | $8.90 | 123100 |
| 2023-10-10 | 12.68 | $9.15 | 174800 |
| 2023-10-09 | 13.13 | $9.40 | 85500 |
| 2023-10-06 | 13.38 | $9.41 | 77846 |
| 2023-10-05 | 13.64 | $9.17 | 74800 |
| 2023-10-04 | 14.25 | $8.99 | 101900 |
| 2023-10-03 | 14.43 | $8.96 | 120538 |
| 2023-10-02 | 14.73 | $8.94 | 91711 |
| 2023-09-29 | 15.05 | $8.96 | 70510 |
| 2023-09-28 | 15.38 | $8.91 | 113011 |
| 2023-09-27 | 15.43 | $8.77 | 75600 |
| 2023-09-26 | 15.49 | $8.75 | 61300 |
| 2023-09-25 | 15.31 | $8.74 | 125533 |
| 2023-09-22 | 14.85 | $8.93 | 66400 |
| 2023-09-21 | 14.83 | $9.12 | 63237 |
| 2023-09-20 | 15.14 | $9.07 | 75500 |
| 2023-09-19 | 15.45 | $9.03 | 93200 |
| 2023-09-18 | 15.44 | $8.85 | 97900 |
| 2023-09-15 | 15.07 | $8.91 | 84037 |
| 2023-09-14 | 14.80 | $8.99 | 61100 |
| 2023-09-13 | 14.63 | $8.91 | 92000 |
| 2023-09-12 | 14.19 | $8.83 | 88000 |
| 2023-09-11 | 13.72 | $8.96 | 105218 |
| 2023-09-08 | 13.37 | $8.78 | 72721 |
| 2023-09-07 | 12.78 | $8.82 | 96645 |
| 2023-09-06 | 12.16 | $9.10 | 73311 |
| 2023-09-05 | 11.95 | $8.93 | 104300 |
| 2023-09-01 | 11.42 | $9.15 | 52200 |
| 2023-08-31 | 11.18 | $9.06 | 160800 |
| 2023-08-30 | 10.84 | $9.61 | 51638 |
| 2023-08-29 | 11.35 | $9.61 | 53300 |
| 2023-08-28 | 11.92 | $9.39 | 64200 |
| 2023-08-25 | 12.12 | $9.40 | 64700 |
| 2023-08-24 | 12.33 | $9.39 | 120215 |
| 2023-08-23 | 12.66 | $9.78 | 46530 |
| 2023-08-22 | 12.95 | $9.91 | 106300 |
| 2023-08-21 | 12.85 | $9.94 | 168426 |
| 2023-08-18 | 12.90 | $9.72 | 86600 |
| 2023-08-17 | 13.36 | $9.61 | 59910 |
| 2023-08-16 | 13.84 | $9.75 | 137300 |
| 2023-08-15 | 14.06 | $9.71 | 98714 |
| 2023-08-14 | 14.45 | $9.70 | 51733 |
| 2023-08-11 | 15.05 | $9.66 | 68700 |
| 2023-08-10 | 15.61 | $9.73 | 51011 |
| 2023-08-09 | 16.07 | $9.66 | 63905 |
| 2023-08-08 | 16.86 | $9.60 | 769519 |
| 2023-08-07 | 17.57 | $9.57 | 85600 |
| 2023-08-04 | 18.27 | $9.40 | 105000 |
| 2023-08-03 | 19.00 | $9.90 | 101925 |
| 2023-08-02 | 19.39 | $9.94 | 94938 |
| 2023-08-01 | 19.60 | $10.09 | 176927 |
| 2023-07-31 | 19.57 | $10.23 | 56000 |
| 2023-07-28 | 19.14 | $10.12 | 88313 |
| 2023-07-27 | 18.95 | $10.07 | 68500 |
| 2023-07-26 | 18.76 | $10.08 | 45543 |
| 2023-07-25 | 18.69 | $10.01 | 70200 |
| 2023-07-24 | 18.70 | $10.05 | 116900 |
| 2023-07-21 | 18.47 | $10.17 | 174911 |
| 2023-07-20 | 18.11 | $10.54 | 112438 |
| 2023-07-19 | 16.80 | $10.48 | 90000 |
| 2023-07-18 | 15.51 | $10.41 | 116402 |
| 2023-07-17 | 14.24 | $10.20 | 126500 |
| 2023-07-14 | 13.12 | $10.14 | 71200 |
| 2023-07-13 | 11.97 | $9.98 | 105008 |
| 2023-07-12 | 10.98 | $9.55 | 73000 |
| 2023-07-11 | 10.49 | $9.50 | 114637 |
| 2023-07-10 | 10.07 | $9.18 | 71208 |
| 2023-07-07 | 10.12 | $9.14 | 93400 |
| 2023-07-06 | 10.21 | $8.98 | 56541 |
| 2023-07-05 | 10.54 | $9.06 | 91426 |
| 2023-07-03 | 10.62 | $9.04 | 64007 |
| 2023-06-30 | 10.84 | $8.75 | 114012 |
| 2023-06-29 | 11.40 | $8.63 | 165028 |
| 2023-06-28 | 11.70 | $8.77 | 111100 |
| 2023-06-27 | 12.24 | $8.76 | 170120 |
| 2023-06-26 | 12.75 | $8.67 | 199000 |
| 2023-06-23 | 13.13 | $8.56 | 163400 |
| 2023-06-22 | 13.33 | $8.53 | 136300 |
| 2023-06-21 | 13.51 | $8.50 | 142900 |
| 2023-06-20 | 13.55 | $8.60 | 89525 |
| 2023-06-16 | 13.78 | $8.86 | 118400 |
| 2023-06-15 | 14.42 | $9.23 | 143937 |
| 2023-06-14 | 14.90 | $9.08 | 152600 |
| 2023-06-13 | 15.47 | $9.16 | 149231 |
| 2023-06-12 | 15.95 | $8.78 | 118300 |
| 2023-06-09 | 16.57 | $8.82 | 179100 |
| 2023-06-08 | 17.33 | $9.11 | 241300 |
| 2023-06-07 | 18.02 | $8.61 | 132042 |
| 2023-06-06 | 18.42 | $8.61 | 178200 |
| 2023-06-05 | 18.79 | $8.72 | 140205 |
| 2023-06-02 | 19.40 | $8.79 | 261021 |
| 2023-06-01 | 20.23 | $8.58 | 234400 |
| 2023-05-31 | 20.64 | $8.35 | 272900 |
| 2023-05-30 | 20.77 | $8.48 | 308200 |
| 2023-05-26 | 21.10 | $8.37 | 215515 |
| 2023-05-25 | 21.06 | $8.06 | 227914 |
| 2023-05-24 | 20.32 | $8.17 | 195700 |
| 2023-05-23 | 19.68 | $8.42 | 218349 |
| 2023-05-22 | 19.33 | $8.52 | 187500 |
| 2023-05-19 | 19.08 | $8.67 | 184512 |
| 2023-05-18 | 18.99 | $8.64 | 125141 |
| 2023-05-17 | 18.71 | $8.65 | 119502 |
| 2023-05-16 | 18.42 | $8.71 | 187400 |
| 2023-05-15 | 18.27 | $8.90 | 170100 |
| 2023-05-12 | 18.29 | $8.77 | 139500 |
| 2023-05-11 | 18.18 | $8.73 | 172400 |
| 2023-05-10 | 17.91 | $8.65 | 196300 |
| 2023-05-09 | 17.62 | $8.74 | 181000 |
| 2023-05-08 | 17.38 | $8.88 | 203400 |
| 2023-05-05 | 17.35 | $8.81 | 167736 |
| 2023-05-04 | 17.14 | $8.69 | 193100 |
| 2023-05-03 | 16.86 | $8.80 | 279000 |
| 2023-05-02 | 16.68 | $8.89 | 246800 |
| 2023-05-01 | 16.51 | $9.06 | 169200 |
| 2023-04-28 | 16.53 | $8.99 | 147608 |
| 2023-04-27 | 16.40 | $8.98 | 275800 |
| 2023-04-26 | 16.19 | $8.87 | 205000 |
| 2023-04-25 | 15.97 | $9.00 | 292925 |
| 2023-04-24 | 15.84 | $9.36 | 192214 |
| 2023-04-21 | 15.98 | $9.42 | 124300 |
| 2023-04-20 | 16.13 | $9.57 | 138300 |
| 2023-04-19 | 16.49 | $9.57 | 178321 |
| 2023-04-18 | 16.80 | $9.97 | 724200 |
| 2023-04-17 | 17.43 | $10.10 | 387500 |
| 2023-04-14 | 18.20 | $9.76 | 534800 |
| 2023-04-13 | 18.79 | $9.43 | 475514 |
| 2023-04-12 | 18.98 | $9.03 | 459200 |
| 2023-04-11 | 18.86 | $8.81 | 474800 |
| 2023-04-10 | 18.39 | $8.42 | 304440 |
| 2023-04-06 | 17.33 | $8.43 | 181200 |
| 2023-04-05 | 16.24 | $8.38 | 357300 |
| 2023-04-04 | 15.09 | $8.66 | 280936 |
| 2023-04-03 | 14.06 | $8.67 | 499945 |
| 2023-03-31 | 12.92 | $9.02 | 291500 |
| 2023-03-30 | 11.93 | $8.81 | 392400 |
| 2023-03-29 | 10.71 | $8.64 | 932103 |
| 2023-03-28 | 9.14 | $11.62 | 586215 |
| 2023-03-27 | 9.60 | $11.35 | 411800 |
| 2023-03-24 | 9.74 | $11.43 | 222700 |
| 2023-03-23 | 9.96 | $11.50 | 279000 |
| 2023-03-22 | 10.27 | $11.86 | 222900 |
| 2023-03-21 | 10.08 | $11.82 | 165117 |
| 2023-03-20 | 10.08 | $11.58 | 207749 |
| 2023-03-17 | 10.43 | $11.51 | 145739 |
| 2023-03-16 | 10.92 | $11.32 | 204718 |
| 2023-03-15 | 11.26 | $11.48 | 161713 |
| 2023-03-14 | 11.84 | $11.71 | 201644 |
| 2023-03-13 | 12.00 | $11.21 | 147700 |
| 2023-03-10 | 12.42 | $11.27 | 201706 |
| 2023-03-09 | 13.05 | $11.37 | 206200 |
| 2023-03-08 | 13.59 | $11.57 | 188201 |
| 2023-03-07 | 14.02 | $11.69 | 305213 |
| 2023-03-06 | 14.15 | $12.13 | 327500 |
| 2023-03-03 | 13.44 | $12.21 | 182000 |
| 2023-03-02 | 12.70 | $12.21 | 266400 |
| 2023-03-01 | 11.84 | $12.15 | 203342 |
| 2023-02-28 | 10.84 | $11.68 | 244139 |
| 2023-02-27 | 10.19 | $11.67 | 183900 |
| 2023-02-24 | 9.69 | $11.34 | 150926 |
| 2023-02-23 | 9.54 | $11.40 | 203043 |
| 2023-02-22 | 9.25 | $11.15 | 164900 |
| 2023-02-21 | 9.16 | $11.37 | 183600 |
| 2023-02-17 | 8.75 | $11.24 | 230916 |
| 2023-02-16 | 8.64 | $11.16 | 138800 |
| 2023-02-15 | 8.57 | $10.98 | 148100 |
| 2023-02-14 | 8.80 | $11.13 | 129900 |
| 2023-02-13 | 8.88 | $10.93 | 108536 |
| 2023-02-10 | 9.21 | $10.98 | 127319 |
| 2023-02-09 | 9.59 | $11.31 | 175606 |
| 2023-02-08 | 9.40 | $11.11 | 323849 |
| 2023-02-07 | 9.36 | $11.30 | 214100 |
| 2023-02-06 | 9.38 | $11.29 | 68530 |
| 2023-02-03 | 9.22 | $11.51 | 83402 |
| 2023-02-02 | 8.65 | $11.77 | 255721 |
| 2023-02-01 | 8.06 | $11.34 | 108100 |
| 2023-01-31 | 7.96 | $10.84 | 59100 |
| 2023-01-30 | 8.21 | $10.77 | 91526 |
| 2023-01-27 | 8.42 | $10.57 | 123639 |
| 2023-01-26 | 8.34 | $10.59 | 95030 |
| 2023-01-25 | 8.39 | $10.50 | 170200 |
| 2023-01-24 | 8.13 | $11.10 | 82400 |
| 2023-01-23 | 8.22 | $11.18 | 368100 |
| 2023-01-20 | 8.30 | $10.90 | 83800 |
| 2023-01-19 | 8.62 | $10.74 | 69900 |
| 2023-01-18 | 8.73 | $11.01 | 101125 |
| 2023-01-17 | 8.97 | $11.07 | 113439 |
| 2023-01-13 | 9.20 | $10.71 | 92136 |
| 2023-01-12 | 9.13 | $10.66 | 71400 |
| 2023-01-11 | 9.07 | $10.68 | 266500 |
| 2023-01-10 | 8.90 | $10.94 | 91224 |
| 2023-01-09 | 9.15 | $11.15 | 181639 |
| 2023-01-06 | 9.48 | $11.22 | 159411 |
| 2023-01-05 | 9.83 | $11.21 | 143216 |
| 2023-01-04 | 9.81 | $11.21 | 239925 |
| 2023-01-03 | 9.84 | $11.27 | 271400 |
| 2022-12-30 | 9.74 | $11.22 | 104900 |
| 2022-12-29 | 9.67 | $11.37 | 175000 |
| 2022-12-28 | 9.24 | $11.28 | 91009 |
| 2022-12-27 | 8.78 | $11.51 | 257300 |
| 2022-12-23 | 7.92 | $11.36 | 128621 |
| 2022-12-22 | 7.21 | $11.00 | 116400 |
| 2022-12-21 | 6.80 | $11.01 | 203500 |
| 2022-12-20 | 6.39 | $10.55 | 174726 |
| 2022-12-19 | 6.51 | $10.50 | 138720 |
| 2022-12-16 | 6.69 | $10.49 | 212704 |
| 2022-12-15 | 6.93 | $10.31 | 192100 |
| 2022-12-14 | 7.21 | $10.52 | 79500 |
| 2022-12-13 | 7.31 | $10.54 | 161800 |
| 2022-12-12 | 7.30 | $10.33 | 88228 |
| 2022-12-09 | 7.61 | $10.50 | 84000 |
| 2022-12-08 | 7.78 | $10.21 | 93800 |
| 2022-12-07 | 7.99 | $10.39 | 161015 |
| 2022-12-06 | 8.36 | $10.40 | 175700 |
| 2022-12-05 | 8.79 | $10.66 | 151249 |
| 2022-12-02 | 8.87 | $10.68 | 100516 |
| 2022-12-01 | 9.11 | $10.83 | 76800 |
| 2022-11-30 | 9.15 | $10.88 | 212600 |
| 2022-11-29 | 9.18 | $10.50 | 96400 |
| 2022-11-28 | 9.54 | $10.60 | 258900 |
| 2022-11-25 | 9.76 | $10.81 | 41827 |
| 2022-11-23 | 9.80 | $10.52 | 80117 |
| 2022-11-22 | 10.23 | $10.33 | 157200 |
| 2022-11-21 | 10.65 | $10.29 | 145115 |
| 2022-11-18 | 11.04 | $10.43 | 284409 |
| 2022-11-17 | 11.58 | $10.45 | 131700 |
| 2022-11-16 | 12.15 | $10.33 | 115900 |
| 2022-11-15 | 12.70 | $10.58 | 200300 |
| 2022-11-14 | 13.07 | $10.61 | 87831 |
| 2022-11-11 | 13.46 | $10.74 | 94600 |
| 2022-11-10 | 13.86 | $10.51 | 223242 |
| 2022-11-09 | 14.36 | $10.11 | 110514 |
| 2022-11-08 | 14.95 | $10.55 | 315838 |
| 2022-11-07 | 15.57 | $10.29 | 194622 |
| 2022-11-04 | 16.29 | $9.77 | 214709 |
| 2022-11-03 | 16.53 | $9.36 | 342036 |
| 2022-11-02 | 16.56 | $9.85 | 1.2M |
| 2022-11-01 | 16.98 | $10.63 | 292900 |
| 2022-10-31 | 17.55 | $10.47 | 139431 |
| 2022-10-28 | 18.41 | $10.28 | 133244 |
| 2022-10-27 | 19.17 | $10.45 | 243214 |
| 2022-10-26 | 20.07 | $10.80 | 148625 |
| 2022-10-25 | 20.72 | $10.76 | 265415 |
| 2022-10-24 | 21.53 | $10.55 | 164031 |
| 2022-10-21 | 22.56 | $10.54 | 259723 |
| 2022-10-20 | 23.68 | $10.20 | 203900 |
| 2022-10-19 | 24.82 | $9.96 | 250517 |
| 2022-10-18 | 25.80 | $10.48 | 303416 |
| 2022-10-17 | 27.03 | $10.04 | 320600 |
| 2022-10-14 | 28.17 | $9.81 | 257723 |
| 2022-10-13 | 29.29 | $9.79 | 407100 |
| 2022-10-12 | 30.19 | $9.46 | 130842 |
| 2022-10-11 | 30.75 | $9.19 | 399100 |
| 2022-10-10 | 31.08 | $9.48 | 170600 |
| 2022-10-07 | 31.68 | $9.16 | 279100 |
| 2022-10-06 | 31.75 | $9.44 | 190800 |
| 2022-10-05 | 32.01 | $9.57 | 130845 |
| 2022-10-04 | 32.32 | $9.97 | 456200 |
| 2022-10-03 | 32.88 | $9.46 | 154200 |
| 2022-09-30 | 32.81 | $9.08 | 275000 |
| 2022-09-29 | 32.26 | $8.77 | 388200 |
| 2022-09-28 | 31.21 | $9.22 | 160400 |
| 2022-09-27 | 30.29 | $9.14 | 481500 |
| 2022-09-26 | 29.42 | $8.99 | 425900 |
| 2022-09-23 | 28.33 | $9.03 | 435100 |
| 2022-09-22 | 27.21 | $9.50 | 230700 |
| 2022-09-21 | 26.25 | $9.71 | 207300 |
| 2022-09-20 | 25.43 | $9.86 | 302100 |
| 2022-09-19 | 24.61 | $10.10 | 182800 |
| 2022-09-16 | 23.78 | $9.91 | 482100 |
| 2022-09-15 | 22.64 | $10.43 | 232100 |
| 2022-09-14 | 21.87 | $10.81 | 89100 |
| 2022-09-13 | 21.37 | $10.82 | 251531 |
| 2022-09-12 | 20.87 | $11.32 | 305000 |
| 2022-09-09 | 20.63 | $11.00 | 199500 |
| 2022-09-08 | 20.03 | $10.83 | 305000 |
| 2022-09-07 | 19.09 | $11.05 | 323900 |
| 2022-09-06 | 18.18 | $10.81 | 489200 |
| 2022-09-02 | 17.14 | $11.39 | 247700 |
| 2022-09-01 | 16.43 | $11.61 | 135005 |
| 2022-08-31 | 15.83 | $12.00 | 305600 |
| 2022-08-30 | 15.48 | $12.13 | 111000 |
| 2022-08-29 | 15.27 | $12.29 | 344642 |
| 2022-08-26 | 15.02 | $12.22 | 147200 |
| 2022-08-25 | 14.91 | $12.78 | 147442 |
| 2022-08-24 | 15.18 | $12.65 | 394509 |
| 2022-08-23 | 15.32 | $12.60 | 237900 |
| 2022-08-22 | 15.46 | $12.78 | 257000 |
| 2022-08-19 | 15.78 | $13.27 | 105700 |
| 2022-08-18 | 16.48 | $13.33 | 137203 |
| 2022-08-17 | 17.32 | $13.56 | 101000 |
| 2022-08-16 | 18.07 | $13.90 | 106100 |
| 2022-08-15 | 18.55 | $13.66 | 103837 |
| 2022-08-12 | 19.20 | $13.88 | 172833 |
| 2022-08-11 | 19.76 | $14.59 | 142800 |
| 2022-08-10 | 19.52 | $14.64 | 121539 |
| 2022-08-09 | 19.20 | $14.23 | 100603 |
| 2022-08-08 | 19.20 | $14.16 | 157000 |
| 2022-08-05 | 19.18 | $14.33 | 153021 |
| 2022-08-04 | 19.07 | $15.15 | 129400 |
| 2022-08-03 | 18.19 | $14.57 | 454600 |
| 2022-08-02 | 17.69 | $13.80 | 158900 |
| 2022-08-01 | 17.73 | $13.60 | 135222 |
| 2022-07-29 | 17.90 | $13.62 | 131137 |
| 2022-07-28 | 18.17 | $13.38 | 136800 |
| 2022-07-27 | 18.66 | $12.80 | 109200 |
| 2022-07-26 | 19.52 | $12.53 | 306300 |
| 2022-07-25 | 20.25 | $12.57 | 281515 |
| 2022-07-22 | 21.06 | $12.42 | 240500 |
| 2022-07-21 | 21.70 | $12.63 | 73700 |
| 2022-07-20 | 22.51 | $12.64 | 317100 |
| 2022-07-19 | 23.36 | $12.66 | 200206 |
| 2022-07-18 | 24.28 | $12.46 | 241925 |
| 2022-07-15 | 25.23 | $11.87 | 143100 |
| 2022-07-14 | 25.48 | $11.52 | 129100 |
| 2022-07-13 | 25.35 | $11.50 | 135911 |
| 2022-07-12 | 25.22 | $11.42 | 274000 |
| 2022-07-11 | 25.11 | $11.59 | 147602 |
| 2022-07-08 | 25.09 | $12.04 | 129749 |
| 2022-07-07 | 25.28 | $11.75 | 197700 |
| 2022-07-06 | 25.22 | $10.98 | 426645 |
| 2022-07-05 | 24.33 | $11.13 | 277800 |
| 2022-07-01 | 23.42 | $11.71 | 131400 |
| 2022-06-30 | 22.70 | $11.66 | 139039 |
| 2022-06-29 | 21.99 | $12.01 | 136608 |
| 2022-06-28 | 21.47 | $11.92 | 263900 |
| 2022-06-27 | 20.93 | $12.32 | 177100 |
| 2022-06-24 | 20.58 | $12.12 | 869814 |
| 2022-06-23 | 19.92 | $11.53 | 1.0M |
| 2022-06-22 | 18.90 | $11.97 | 345300 |
| 2022-06-21 | 18.03 | $12.22 | 201605 |
| 2022-06-17 | 17.21 | $11.60 | 440343 |
| 2022-06-16 | 15.90 | $12.03 | 200700 |
| 2022-06-15 | 14.59 | $12.81 | 184500 |
| 2022-06-14 | 13.65 | $12.87 | 218000 |
| 2022-06-13 | 12.75 | $12.77 | 260400 |
| 2022-06-10 | 11.78 | $13.04 | 245947 |
| 2022-06-09 | 10.87 | $13.57 | 157400 |
| 2022-06-08 | 10.28 | $13.88 | 1.1M |
| 2022-06-07 | 9.81 | $15.24 | 122327 |
| 2022-06-06 | 10.20 | $15.44 | 112700 |
| 2022-06-03 | 10.58 | $15.37 | 143300 |
| 2022-06-02 | 11.07 | $15.51 | 153417 |
| 2022-06-01 | 11.59 | $14.88 | 147200 |
| 2022-05-31 | 11.97 | $14.61 | 199605 |
| 2022-05-27 | 11.98 | $15.15 | 179203 |
| 2022-05-26 | 12.01 | $14.83 | 109400 |
| 2022-05-25 | 12.05 | $14.65 | 100928 |
| 2022-05-24 | 12.43 | $14.51 | 194300 |
| 2022-05-23 | 12.83 | $14.78 | 169418 |
| 2022-05-20 | 13.47 | $14.67 | 122600 |
| 2022-05-19 | 14.08 | $13.87 | 101200 |
| 2022-05-18 | 14.18 | $14.15 | 88300 |
| 2022-05-17 | 14.58 | $14.70 | 261300 |
| 2022-05-16 | 15.28 | $13.94 | 122728 |
| 2022-05-13 | 15.44 | $13.99 | 150700 |
| 2022-05-12 | 15.62 | $13.67 | 134300 |
| 2022-05-11 | 15.65 | $13.48 | 166200 |
| 2022-05-10 | 15.75 | $14.20 | 314523 |
| 2022-05-09 | 16.24 | $13.86 | 119440 |
| 2022-05-06 | 16.59 | $14.89 | 225000 |
| 2022-05-05 | 17.28 | $15.11 | 163600 |
| 2022-05-04 | 17.88 | $15.24 | 106600 |
| 2022-05-03 | 18.73 | $14.37 | 166800 |
| 2022-05-02 | 19.19 | $14.28 | 282000 |
| 2022-04-29 | 19.68 | $14.45 | 171849 |
| 2022-04-28 | 20.49 | $14.28 | 167534 |
| 2022-04-27 | 20.98 | $13.93 | 171700 |
| 2022-04-26 | 21.26 | $13.31 | 241914 |
| 2022-04-25 | 21.27 | $13.24 | 236500 |
| 2022-04-22 | 20.88 | $13.68 | 209900 |
| 2022-04-21 | 20.81 | $14.13 | 98400 |
| 2022-04-20 | 20.98 | $14.37 | 180300 |
| 2022-04-19 | 21.21 | $13.95 | 282824 |
| 2022-04-18 | 21.22 | $13.28 | 141501 |
| 2022-04-14 | 20.60 | $13.35 | 103917 |
| 2022-04-13 | 20.09 | $13.44 | 267400 |
| 2022-04-12 | 19.55 | $12.79 | 267703 |
| 2022-04-11 | 18.57 | $12.85 | 191200 |
| 2022-04-08 | 17.56 | $13.19 | 141806 |
| 2022-04-07 | 16.64 | $13.11 | 175000 |
| 2022-04-06 | 15.60 | $13.23 | 243906 |
| 2022-04-05 | 14.50 | $13.64 | 348400 |
| 2022-04-04 | 13.62 | $14.42 | 261509 |
| 2022-04-01 | 12.95 | $15.21 | 88200 |
| 2022-03-31 | 12.71 | $15.01 | 211200 |
| 2022-03-30 | 12.45 | $15.30 | 122047 |
| 2022-03-29 | 12.29 | $15.30 | 151100 |
| 2022-03-28 | 12.09 | $15.78 | 112500 |
| 2022-03-25 | 12.09 | $15.19 | 149233 |
| 2022-03-24 | 11.69 | $15.85 | 76300 |
| 2022-03-23 | 11.71 | $16.58 | 66542 |
| 2022-03-22 | 12.14 | $16.93 | 122400 |
| 2022-03-21 | 12.71 | $17.18 | 278706 |
| 2022-03-18 | 13.26 | $17.07 | 118530 |
| 2022-03-17 | 13.90 | $17.06 | 190746 |
| 2022-03-16 | 14.59 | $16.60 | 152631 |
| 2022-03-15 | 15.18 | $17.30 | 193436 |
| 2022-03-14 | 15.70 | $16.95 | 189100 |
| 2022-03-11 | 16.48 | $15.76 | 156822 |
| 2022-03-10 | 16.90 | $15.27 | 213500 |
| 2022-03-09 | 16.63 | $15.35 | 185000 |
| 2022-03-08 | 16.35 | $14.33 | 378400 |
| 2022-03-07 | 15.44 | $14.56 | 581900 |
| 2022-03-04 | 14.62 | $15.54 | 375200 |
| 2022-03-03 | 14.00 | $16.22 | 211400 |
| 2022-03-02 | 13.98 | $16.12 | 223243 |
| 2022-03-01 | 13.63 | $15.35 | 335307 |
| 2022-02-28 | 12.92 | $15.87 | 266733 |
| 2022-02-25 | 12.39 | $16.43 | 196809 |
| 2022-02-24 | 11.99 | $16.05 | 457046 |
| 2022-02-23 | 11.29 | $16.58 | 155000 |
| 2022-02-22 | 11.26 | $17.16 | 221200 |
| 2022-02-18 | 11.62 | $17.47 | 150100 |
| 2022-02-17 | 12.17 | $17.77 | 197700 |
| 2022-02-16 | 12.47 | $17.83 | 192900 |
| 2022-02-15 | 12.86 | $17.67 | 91200 |
| 2022-02-14 | 13.39 | $17.23 | 165845 |
| 2022-02-11 | 14.09 | $17.57 | 105032 |
| 2022-02-10 | 14.52 | $17.76 | 200831 |
| 2022-02-09 | 14.92 | $17.87 | 394800 |
| 2022-02-08 | 15.52 | $16.73 | 206800 |
| 2022-02-07 | 15.76 | $17.01 | 145200 |
| 2022-02-04 | 16.25 | $17.06 | 223601 |
| 2022-02-03 | 16.78 | $17.90 | 100300 |
| 2022-02-02 | 17.32 | $18.07 | 136900 |
| 2022-02-01 | 17.76 | $17.78 | 114400 |
| 2022-01-31 | 18.42 | $18.02 | 164412 |
| 2022-01-28 | 18.84 | $17.44 | 80143 |
| 2022-01-27 | 19.70 | $17.48 | 126607 |
| 2022-01-26 | 20.45 | $17.24 | 242200 |
| 2022-01-25 | 21.37 | $16.95 | 283900 |
| 2022-01-24 | 22.25 | $16.95 | 246100 |
| 2022-01-21 | 23.10 | $17.15 | 288700 |
| 2022-01-20 | 24.19 | $17.33 | 239723 |
| 2022-01-19 | 25.10 | $16.94 | 272135 |
| 2022-01-18 | 26.38 | $17.47 | 290724 |
| 2022-01-14 | 27.44 | $18.33 | 214723 |
| 2022-01-13 | 27.84 | $19.01 | 161800 |
| 2022-01-12 | 27.23 | $18.72 | 259400 |
| 2022-01-11 | 26.83 | $17.90 | 699923 |
| 2022-01-10 | 27.00 | $17.65 | 769327 |
| 2022-01-07 | 27.19 | $18.40 | 69021 |
| 2022-01-06 | 26.63 | $17.97 | 70706 |
| 2022-01-05 | 26.24 | $18.39 | 128000 |
| 2022-01-04 | 25.08 | $18.44 | 146100 |
| 2022-01-03 | 24.01 | $18.34 | 296100 |
| 2021-12-31 | 22.95 | $17.92 | 44348 |
| 2021-12-30 | 22.05 | $17.85 | 160346 |
| 2021-12-29 | 21.10 | $18.12 | 112441 |
| 2021-12-28 | 20.02 | $17.85 | 109412 |
| 2021-12-27 | 19.06 | $17.82 | 150400 |
| 2021-12-23 | 18.08 | $17.40 | 156529 |
| 2021-12-22 | 17.30 | $17.23 | 143100 |
| 2021-12-21 | 16.60 | $17.05 | 173300 |
| 2021-12-20 | 15.99 | $17.01 | 130300 |
| 2021-12-17 | 15.28 | $16.50 | 93000 |
| 2021-12-16 | 14.83 | $16.81 | 227200 |
| 2021-12-15 | 14.07 | $16.52 | 111022 |
| 2021-12-14 | 13.58 | $15.96 | 120500 |
| 2021-12-13 | 13.45 | $16.22 | 93513 |
| 2021-12-10 | 12.91 | $16.18 | 114700 |
| 2021-12-09 | 12.47 | $16.30 | 88100 |
| 2021-12-08 | 11.74 | $16.20 | 71000 |
| 2021-12-07 | 11.10 | $15.62 | 144006 |
| 2021-12-06 | 10.86 | $15.18 | 73700 |
| 2021-12-03 | 10.97 | $15.30 | 83100 |
| 2021-12-02 | 11.02 | $15.20 | 189335 |
| 2021-12-01 | 11.29 | $15.05 | 120608 |
| 2021-11-30 | 11.46 | $15.07 | 276400 |
| 2021-11-29 | 11.63 | $15.00 | 146200 |
| 2021-11-26 | 11.95 | $14.54 | 99600 |
| 2021-11-24 | 12.56 | $14.47 | 76200 |
| 2021-11-23 | 12.78 | $14.46 | 672800 |
| 2021-11-22 | 13.03 | $14.74 | 145107 |
| 2021-11-19 | 13.63 | $15.07 | 101513 |
| 2021-11-18 | 14.15 | $14.85 | 122900 |
| 2021-11-17 | 14.78 | $15.04 | 116528 |
| 2021-11-16 | 15.42 | $14.94 | 199438 |
| 2021-11-15 | 16.10 | $15.17 | 381300 |
| 2021-11-12 | 16.59 | $15.49 | 72500 |
| 2021-11-11 | 16.80 | $15.43 | 253614 |
| 2021-11-10 | 17.03 | $15.05 | 124800 |
| 2021-11-09 | 17.44 | $15.70 | 107700 |
| 2021-11-08 | 17.31 | $15.33 | 136100 |
| 2021-11-05 | 17.49 | $15.15 | 148000 |
| 2021-11-04 | 17.67 | $15.63 | 139200 |
| 2021-11-03 | 17.46 | $16.22 | 167444 |
| 2021-11-02 | 16.71 | $15.52 | 126000 |
| 2021-11-01 | 16.39 | $15.06 | 113947 |
| 2021-10-29 | 16.38 | $14.50 | 141000 |
| 2021-10-28 | 16.80 | $14.51 | 105600 |
| 2021-10-27 | 17.35 | $14.51 | 64700 |
| 2021-10-26 | 17.58 | $14.58 | 97700 |
| 2021-10-25 | 17.78 | $14.48 | 85807 |
| 2021-10-22 | 18.20 | $14.13 | 105100 |
| 2021-10-21 | 18.98 | $13.84 | 91937 |
| 2021-10-20 | 19.98 | $13.73 | 116945 |
| 2021-10-19 | 20.86 | $13.70 | 122038 |
| 2021-10-18 | 21.85 | $13.13 | 131900 |
| 2021-10-15 | 22.32 | $12.91 | 299008 |
| 2021-10-14 | 22.63 | $12.97 | 167313 |
| 2021-10-13 | 23.09 | $13.63 | 81513 |
| 2021-10-12 | 24.05 | $13.50 | 136149 |
| 2021-10-11 | 25.07 | $13.28 | 123100 |
| 2021-10-08 | 25.86 | $13.55 | 116700 |
| 2021-10-07 | 26.95 | $13.56 | 90732 |
| 2021-10-06 | 28.03 | $13.31 | 104500 |
| 2021-10-05 | 28.86 | $13.37 | 396700 |
| 2021-10-04 | 29.74 | $12.80 | 257432 |
| 2021-10-01 | 30.30 | $13.55 | 179812 |
| 2021-09-30 | 31.35 | $13.54 | 428319 |
| 2021-09-29 | 32.53 | $14.36 | 123500 |
| 2021-09-28 | 33.99 | $14.52 | 254600 |
| 2021-09-27 | 35.48 | $14.78 | 381747 |
| 2021-09-24 | 36.76 | $15.22 | 286300 |
| 2021-09-23 | 37.62 | $15.62 | 95927 |
| 2021-09-22 | 38.14 | $15.23 | 201500 |
| 2021-09-21 | 38.92 | $15.04 | 124746 |
| 2021-09-20 | 39.90 | $14.73 | 151214 |
| 2021-09-17 | 41.17 | $15.51 | 96400 |
| 2021-09-16 | 41.52 | $15.78 | 140600 |
| 2021-09-15 | 41.60 | $15.92 | 115101 |
| 2021-09-14 | 41.63 | $15.47 | 116300 |
| 2021-09-13 | 41.86 | $15.17 | 124300 |
| 2021-09-10 | 42.24 | $15.35 | 170200 |
| 2021-09-09 | 42.44 | $15.50 | 134500 |
| 2021-09-08 | 42.46 | $15.16 | 85400 |
| 2021-09-07 | 42.67 | $15.52 | 138128 |
| 2021-09-03 | 42.51 | $14.87 | 92000 |
| 2021-09-02 | 42.70 | $14.57 | 66300 |
| 2021-09-01 | 43.11 | $14.30 | 72929 |
| 2021-08-31 | 43.70 | $14.24 | 122136 |
| 2021-08-30 | 44.32 | $14.57 | 138100 |
| 2021-08-27 | 44.54 | $14.35 | 86609 |
| 2021-08-26 | 44.90 | $14.23 | 138600 |
| 2021-08-25 | 45.33 | $13.96 | 157100 |
| 2021-08-24 | 45.95 | $14.02 | 120600 |
| 2021-08-23 | 46.52 | $14.27 | 77500 |
| 2021-08-20 | 46.86 | $14.11 | 127114 |
| 2021-08-19 | 47.22 | $14.48 | 128200 |
| 2021-08-18 | 47.23 | $14.74 | 171636 |
| 2021-08-17 | 46.77 | $14.74 | 53732 |
| 2021-08-16 | 46.28 | $14.72 | 86033 |
| 2021-08-13 | 45.84 | $14.79 | 47416 |
| 2021-08-12 | 45.17 | $15.00 | 187700 |
| 2021-08-11 | 44.34 | $14.65 | 179617 |
| 2021-08-10 | 43.52 | $14.10 | 104600 |
| 2021-08-09 | 42.87 | $13.96 | 85900 |
| 2021-08-06 | 42.23 | $13.79 | 150900 |
| 2021-08-05 | 41.60 | $13.83 | 43200 |
| 2021-08-04 | 40.87 | $13.98 | 54600 |
| 2021-08-03 | 39.91 | $14.01 | 216701 |
| 2021-08-02 | 38.91 | $14.43 | 123332 |
| 2021-07-30 | 37.72 | $13.93 | 63700 |
| 2021-07-29 | 36.58 | $13.71 | 50421 |
| 2021-07-28 | 35.43 | $13.63 | 111500 |
| 2021-07-27 | 34.15 | $13.98 | 130428 |
| 2021-07-26 | 32.59 | $13.93 | 43838 |
| 2021-07-23 | 30.97 | $13.81 | 43200 |
| 2021-07-22 | 29.28 | $13.64 | 44216 |
| 2021-07-21 | 27.51 | $13.85 | 99900 |
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