Is BYD Company Limited (BYDDF) a Buy, Sell, or Hold?
Enter your email address below for free access to our BYD Company Limited (BYDDF) research center and poll results.
OTC : BYDDF
BYD Company Limited — Technical Indicators
$11.19 USD
-$0.17 (-1.5%)
- Volume
- 3.54K
- Average Volume
- 262.9K
- Market Capitalization
- $101.66B
- P/E Ratio
- 30.52
- Dividend Yield
- 1.26%
- Price Target
- $85.00
- Year High
- $17.75
- Year Low
- $9.25
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.53
- Current Ratio
- $0.82
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
6
Indicators
Bearish
2
Indicators
Neutral
0
Indicators
6 Bullish / 2 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
10.54
2026-07-22
Close Price
$11.19
Vol: 1.1M
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
7.80
Average
11.32
Maximum
17.94
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 10.54 | $11.19 | 1.1M |
| 2026-07-21 | 10.46 | $11.36 | 74339 |
| 2026-07-20 | 10.39 | $11.47 | 186500 |
| 2026-07-17 | 10.34 | $11.32 | 123600 |
| 2026-07-16 | 10.29 | $11.54 | 336313 |
| 2026-07-15 | 10.25 | $11.14 | 79100 |
| 2026-07-14 | 10.24 | $10.95 | 109213 |
| 2026-07-13 | 10.24 | $10.56 | 290100 |
| 2026-07-10 | 10.26 | $10.89 | 62000 |
| 2026-07-09 | 10.27 | $10.59 | 178609 |
| 2026-07-08 | 10.30 | $10.83 | 111629 |
| 2026-07-07 | 10.32 | $10.63 | 277600 |
| 2026-07-06 | 10.36 | $10.64 | 935203 |
| 2026-07-02 | 10.41 | $10.19 | 178600 |
| 2026-07-01 | 10.49 | $9.93 | 236800 |
| 2026-06-30 | 10.61 | $9.30 | 170541 |
| 2026-06-29 | 10.73 | $9.40 | 222636 |
| 2026-06-26 | 10.84 | $9.38 | 187900 |
| 2026-06-25 | 10.95 | $9.70 | 143812 |
| 2026-06-24 | 11.05 | $9.70 | 144204 |
| 2026-06-23 | 11.16 | $9.70 | 254400 |
| 2026-06-22 | 11.26 | $9.99 | 566400 |
| 2026-06-18 | 11.34 | $10.33 | 695101 |
| 2026-06-17 | 11.40 | $10.44 | 2.0M |
| 2026-06-16 | 11.48 | $10.64 | 258500 |
| 2026-06-15 | 11.55 | $10.91 | 187816 |
| 2026-06-12 | 11.62 | $11.07 | 149600 |
| 2026-06-11 | 11.70 | $11.01 | 392900 |
| 2026-06-10 | 11.79 | $11.05 | 180100 |
| 2026-06-09 | 11.88 | $11.17 | 99700 |
| 2026-06-08 | 11.97 | $11.27 | 120613 |
| 2026-06-05 | 12.05 | $11.36 | 138700 |
| 2026-06-04 | 12.13 | $11.70 | 662400 |
| 2026-06-03 | 12.19 | $11.83 | 84621 |
| 2026-06-02 | 12.24 | $12.23 | 231446 |
| 2026-06-01 | 12.29 | $11.75 | 262700 |
| 2026-05-29 | 12.37 | $11.64 | 115500 |
| 2026-05-28 | 12.46 | $11.54 | 130509 |
| 2026-05-27 | 12.56 | $11.63 | 166700 |
| 2026-05-26 | 12.64 | $11.88 | 235300 |
| 2026-05-22 | 12.73 | $11.69 | 249500 |
| 2026-05-21 | 12.79 | $11.59 | 199205 |
| 2026-05-20 | 12.87 | $11.58 | 828600 |
| 2026-05-19 | 12.98 | $12.00 | 106700 |
| 2026-05-18 | 13.07 | $12.07 | 109300 |
| 2026-05-15 | 13.17 | $12.25 | 264500 |
| 2026-05-14 | 13.28 | $12.66 | 159700 |
| 2026-05-13 | 13.36 | $12.93 | 149000 |
| 2026-05-12 | 13.41 | $12.80 | 215800 |
| 2026-05-11 | 13.48 | $13.01 | 278940 |
| 2026-05-08 | 13.53 | $12.81 | 604539 |
| 2026-05-07 | 13.57 | $13.01 | 155900 |
| 2026-05-06 | 13.57 | $12.82 | 356200 |
| 2026-05-05 | 13.61 | $13.00 | 110300 |
| 2026-05-04 | 13.62 | $13.17 | 89628 |
| 2026-05-01 | 13.62 | $13.38 | 68602 |
| 2026-04-30 | 13.62 | $13.36 | 110500 |
| 2026-04-29 | 13.62 | $13.56 | 138700 |
| 2026-04-28 | 13.63 | $13.27 | 134318 |
| 2026-04-27 | 13.63 | $13.57 | 194400 |
| 2026-04-24 | 13.59 | $12.98 | 350000 |
| 2026-04-23 | 13.59 | $13.18 | 175500 |
| 2026-04-22 | 13.61 | $13.71 | 115000 |
| 2026-04-21 | 13.61 | $13.81 | 111500 |
| 2026-04-20 | 13.59 | $14.15 | 69413 |
| 2026-04-17 | 13.53 | $14.34 | 173300 |
| 2026-04-16 | 13.47 | $14.38 | 185941 |
| 2026-04-15 | 13.39 | $13.91 | 145238 |
| 2026-04-14 | 13.36 | $14.12 | 142900 |
| 2026-04-13 | 13.32 | $14.12 | 432200 |
| 2026-04-10 | 13.24 | $13.46 | 67400 |
| 2026-04-09 | 13.18 | $13.15 | 189500 |
| 2026-04-08 | 13.15 | $13.55 | 147619 |
| 2026-04-07 | 13.08 | $13.20 | 151530 |
| 2026-04-06 | 13.05 | $13.24 | 483514 |
| 2026-04-02 | 12.98 | $13.36 | 69507 |
| 2026-04-01 | 12.91 | $13.41 | 83200 |
| 2026-03-31 | 12.85 | $13.69 | 219112 |
| 2026-03-30 | 12.77 | $13.27 | 199100 |
| 2026-03-27 | 12.74 | $12.69 | 260300 |
| 2026-03-26 | 12.70 | $13.08 | 154400 |
| 2026-03-25 | 12.66 | $13.60 | 121800 |
| 2026-03-24 | 12.61 | $13.62 | 160900 |
| 2026-03-23 | 12.57 | $13.46 | 225905 |
| 2026-03-20 | 12.53 | $12.94 | 94100 |
| 2026-03-19 | 12.50 | $13.09 | 216329 |
| 2026-03-18 | 12.48 | $12.89 | 126400 |
| 2026-03-17 | 12.46 | $13.35 | 115131 |
| 2026-03-16 | 12.41 | $13.32 | 369800 |
| 2026-03-13 | 12.36 | $12.36 | 82100 |
| 2026-03-12 | 12.37 | $12.38 | 78800 |
| 2026-03-11 | 12.38 | $12.45 | 789533 |
| 2026-03-10 | 12.37 | $12.27 | 139600 |
| 2026-03-09 | 12.36 | $12.50 | 211600 |
| 2026-03-06 | 12.35 | $11.87 | 188403 |
| 2026-03-05 | 12.33 | $11.87 | 921747 |
| 2026-03-04 | 12.30 | $12.31 | 120849 |
| 2026-03-03 | 12.25 | $12.10 | 150929 |
| 2026-03-02 | 12.23 | $12.57 | 160411 |
| 2026-02-27 | 12.22 | $12.06 | 106028 |
| 2026-02-26 | 12.27 | $12.14 | 167600 |
| 2026-02-25 | 12.31 | $12.67 | 79900 |
| 2026-02-24 | 12.32 | $12.80 | 110500 |
| 2026-02-23 | 12.31 | $12.64 | 123100 |
| 2026-02-20 | 12.32 | $12.43 | 103210 |
| 2026-02-19 | 12.34 | $12.54 | 148132 |
| 2026-02-18 | 12.36 | $12.50 | 138000 |
| 2026-02-17 | 12.35 | $12.46 | 170100 |
| 2026-02-13 | 12.37 | $12.34 | 190200 |
| 2026-02-12 | 12.39 | $12.42 | 110521 |
| 2026-02-11 | 12.40 | $12.65 | 153000 |
| 2026-02-10 | 12.39 | $12.34 | 113600 |
| 2026-02-09 | 12.40 | $12.06 | 110410 |
| 2026-02-06 | 12.41 | $12.13 | 137900 |
| 2026-02-05 | 12.41 | $11.55 | 448012 |
| 2026-02-04 | 12.44 | $11.26 | 199610 |
| 2026-02-03 | 12.51 | $11.37 | 292400 |
| 2026-02-02 | 12.57 | $11.63 | 1.7M |
| 2026-01-30 | 12.63 | $12.46 | 182900 |
| 2026-01-29 | 12.62 | $12.94 | 190500 |
| 2026-01-28 | 12.60 | $13.06 | 162600 |
| 2026-01-27 | 12.57 | $12.73 | 322613 |
| 2026-01-26 | 12.56 | $12.69 | 136500 |
| 2026-01-23 | 12.53 | $12.83 | 349800 |
| 2026-01-22 | 12.48 | $12.91 | 209300 |
| 2026-01-21 | 12.44 | $12.82 | 184800 |
| 2026-01-20 | 12.40 | $12.42 | 263300 |
| 2026-01-16 | 12.38 | $12.70 | 173600 |
| 2026-01-15 | 12.35 | $12.91 | 433500 |
| 2026-01-14 | 12.31 | $12.45 | 72146 |
| 2026-01-13 | 12.30 | $12.48 | 272400 |
| 2026-01-12 | 12.30 | $12.51 | 148900 |
| 2026-01-09 | 12.30 | $12.25 | 206200 |
| 2026-01-08 | 12.32 | $12.22 | 95000 |
| 2026-01-07 | 12.33 | $12.23 | 260904 |
| 2026-01-06 | 12.36 | $12.66 | 192000 |
| 2026-01-05 | 12.36 | $12.49 | 286200 |
| 2026-01-02 | 12.36 | $12.85 | 288906 |
| 2025-12-31 | 12.35 | $12.20 | 203144 |
| 2025-12-30 | 12.38 | $12.56 | 305832 |
| 2025-12-29 | 12.38 | $12.49 | 180600 |
| 2025-12-26 | 12.39 | $12.52 | 209749 |
| 2025-12-24 | 12.38 | $12.01 | 84800 |
| 2025-12-23 | 12.40 | $11.94 | 178600 |
| 2025-12-22 | 12.41 | $12.05 | 264000 |
| 2025-12-19 | 12.42 | $12.02 | 193324 |
| 2025-12-18 | 12.42 | $12.09 | 160100 |
| 2025-12-17 | 12.43 | $12.06 | 1.3M |
| 2025-12-16 | 12.45 | $12.15 | 216906 |
| 2025-12-15 | 12.48 | $12.25 | 124700 |
| 2025-12-12 | 12.51 | $12.39 | 76100 |
| 2025-12-11 | 12.54 | $12.54 | 124323 |
| 2025-12-10 | 12.56 | $12.63 | 329700 |
| 2025-12-09 | 12.58 | $12.55 | 108200 |
| 2025-12-08 | 12.60 | $12.77 | 224300 |
| 2025-12-05 | 12.59 | $12.60 | 94511 |
| 2025-12-04 | 12.59 | $12.55 | 86300 |
| 2025-12-03 | 12.58 | $12.61 | 143900 |
| 2025-12-02 | 12.57 | $12.73 | 106200 |
| 2025-12-01 | 12.56 | $12.70 | 123100 |
| 2025-11-28 | 12.57 | $12.57 | 74300 |
| 2025-11-26 | 12.60 | $12.41 | 160700 |
| 2025-11-25 | 12.65 | $12.32 | 327800 |
| 2025-11-24 | 12.71 | $12.30 | 150800 |
| 2025-11-21 | 12.78 | $12.07 | 183600 |
| 2025-11-20 | 12.85 | $12.03 | 203000 |
| 2025-11-19 | 12.92 | $12.30 | 219408 |
| 2025-11-18 | 12.97 | $12.46 | 280200 |
| 2025-11-17 | 13.02 | $12.74 | 248513 |
| 2025-11-14 | 13.06 | $12.94 | 123516 |
| 2025-11-13 | 13.10 | $12.98 | 100703 |
| 2025-11-12 | 13.14 | $12.84 | 555848 |
| 2025-11-11 | 13.19 | $13.03 | 112500 |
| 2025-11-10 | 13.21 | $13.14 | 277634 |
| 2025-11-07 | 13.23 | $12.54 | 452307 |
| 2025-11-06 | 13.26 | $12.55 | 202100 |
| 2025-11-05 | 13.33 | $12.36 | 169400 |
| 2025-11-04 | 13.42 | $12.32 | 312200 |
| 2025-11-03 | 13.50 | $12.58 | 343738 |
| 2025-10-31 | 13.57 | $12.96 | 313100 |
| 2025-10-30 | 13.62 | $13.04 | 314800 |
| 2025-10-29 | 13.69 | $13.55 | 165700 |
| 2025-10-28 | 13.72 | $13.56 | 220000 |
| 2025-10-27 | 13.75 | $13.64 | 195700 |
| 2025-10-24 | 13.76 | $13.45 | 172416 |
| 2025-10-23 | 13.77 | $13.49 | 175837 |
| 2025-10-22 | 13.79 | $13.24 | 410206 |
| 2025-10-21 | 13.80 | $13.35 | 141518 |
| 2025-10-20 | 13.82 | $13.62 | 297309 |
| 2025-10-17 | 13.84 | $13.69 | 194343 |
| 2025-10-16 | 13.88 | $13.77 | 198600 |
| 2025-10-15 | 13.92 | $13.85 | 190000 |
| 2025-10-14 | 13.95 | $13.45 | 223902 |
| 2025-10-13 | 13.99 | $13.61 | 232606 |
| 2025-10-10 | 14.01 | $13.20 | 466300 |
| 2025-10-09 | 14.02 | $13.89 | 594812 |
| 2025-10-08 | 14.00 | $14.11 | 411324 |
| 2025-10-07 | 13.97 | $13.90 | 177931 |
| 2025-10-06 | 13.96 | $13.99 | 246300 |
| 2025-10-03 | 13.94 | $13.92 | 571723 |
| 2025-10-02 | 13.92 | $14.47 | 265506 |
| 2025-10-01 | 13.86 | $14.18 | 204700 |
| 2025-09-30 | 13.84 | $14.13 | 257600 |
| 2025-09-29 | 13.84 | $13.95 | 287019 |
| 2025-09-26 | 13.83 | $13.67 | 230300 |
| 2025-09-25 | 13.88 | $13.84 | 246500 |
| 2025-09-24 | 13.92 | $13.48 | 350700 |
| 2025-09-23 | 14.01 | $13.62 | 590000 |
| 2025-09-22 | 14.07 | $14.01 | 1.0M |
| 2025-09-19 | 14.11 | $14.56 | 113339 |
| 2025-09-18 | 14.10 | $14.56 | 175800 |
| 2025-09-17 | 14.10 | $14.45 | 163800 |
| 2025-09-16 | 14.10 | $14.25 | 252940 |
| 2025-09-15 | 14.12 | $13.95 | 273800 |
| 2025-09-12 | 14.14 | $13.39 | 504100 |
| 2025-09-11 | 14.19 | $13.63 | 253800 |
| 2025-09-10 | 14.26 | $13.47 | 191428 |
| 2025-09-09 | 14.30 | $13.69 | 216700 |
| 2025-09-08 | 14.33 | $13.54 | 268515 |
| 2025-09-05 | 14.36 | $13.46 | 516307 |
| 2025-09-04 | 14.40 | $13.36 | 685900 |
| 2025-09-03 | 14.44 | $13.88 | 240700 |
| 2025-09-02 | 14.46 | $14.11 | 2.0M |
| 2025-08-29 | 14.48 | $13.69 | 1.2M |
| 2025-08-28 | 14.51 | $14.62 | 268405 |
| 2025-08-27 | 14.52 | $14.75 | 165700 |
| 2025-08-26 | 14.55 | $15.19 | 236700 |
| 2025-08-25 | 14.60 | $14.77 | 113642 |
| 2025-08-22 | 14.67 | $14.89 | 208600 |
| 2025-08-21 | 14.76 | $14.42 | 95900 |
| 2025-08-20 | 14.87 | $14.44 | 212400 |
| 2025-08-19 | 14.99 | $14.55 | 137400 |
| 2025-08-18 | 15.13 | $14.55 | 217100 |
| 2025-08-15 | 15.22 | $14.44 | 113600 |
| 2025-08-14 | 15.30 | $14.42 | 261100 |
| 2025-08-13 | 15.37 | $14.95 | 492800 |
| 2025-08-12 | 15.41 | $14.36 | 315200 |
| 2025-08-11 | 15.49 | $14.12 | 362500 |
| 2025-08-08 | 15.56 | $14.27 | 358600 |
| 2025-08-07 | 15.61 | $14.30 | 467600 |
| 2025-08-06 | 15.66 | $14.13 | 349100 |
| 2025-08-05 | 15.73 | $14.20 | 448500 |
| 2025-08-04 | 15.80 | $14.59 | 521100 |
| 2025-08-01 | 15.85 | $14.29 | 619800 |
| 2025-07-31 | 15.91 | $14.68 | 1.2M |
| 2025-07-30 | 15.96 | $15.39 | 685100 |
| 2025-07-29 | 15.98 | $16.24 | 335300 |
| 2025-07-28 | 15.95 | $16.20 | 271400 |
| 2025-07-25 | 15.93 | $16.58 | 278100 |
| 2025-07-24 | 15.91 | $16.75 | 272700 |
| 2025-07-23 | 15.89 | $16.88 | 339600 |
| 2025-07-22 | 15.89 | $17.25 | 342100 |
| 2025-07-21 | 15.84 | $16.30 | 354600 |
| 2025-07-18 | 15.83 | $16.14 | 289100 |
| 2025-07-17 | 15.83 | $15.86 | 195100 |
| 2025-07-16 | 15.86 | $15.75 | 222000 |
| 2025-07-15 | 15.90 | $15.84 | 427500 |
| 2025-07-14 | 15.95 | $15.56 | 272200 |
| 2025-07-11 | 16.04 | $15.28 | 294500 |
| 2025-07-10 | 16.19 | $15.25 | 278500 |
| 2025-07-09 | 16.32 | $15.55 | 358000 |
| 2025-07-08 | 16.38 | $15.65 | 250000 |
| 2025-07-07 | 16.47 | $15.50 | 235300 |
| 2025-07-03 | 16.58 | $15.63 | 110900 |
| 2025-07-02 | 16.67 | $15.60 | 358300 |
| 2025-07-01 | 16.75 | $15.84 | 224200 |
| 2025-06-30 | 16.78 | $15.60 | 308400 |
| 2025-06-27 | 16.83 | $15.83 | 244800 |
| 2025-06-26 | 16.90 | $16.04 | 654100 |
| 2025-06-25 | 16.95 | $16.45 | 438600 |
| 2025-06-24 | 17.02 | $16.92 | 222700 |
| 2025-06-23 | 17.17 | $16.19 | 193200 |
| 2025-06-20 | 17.34 | $16.08 | 250900 |
| 2025-06-18 | 17.52 | $16.18 | 191100 |
| 2025-06-17 | 17.66 | $16.36 | 262500 |
| 2025-06-16 | 17.78 | $16.67 | 488500 |
| 2025-06-13 | 17.87 | $16.86 | 266600 |
| 2025-06-12 | 17.92 | $17.39 | 440700 |
| 2025-06-11 | 17.94 | $18.18 | 736100 |
| 2025-06-10 | 17.89 | $17.85 | 973000 |
| 2025-06-09 | 17.89 | $16.83 | 528000 |
| 2025-06-06 | 17.87 | $17.45 | 314700 |
| 2025-06-05 | 17.83 | $17.58 | 358200 |
| 2025-06-04 | 17.78 | $17.50 | 359700 |
| 2025-06-03 | 17.74 | $17.17 | 438000 |
| 2025-06-02 | 17.71 | $16.56 | 340200 |
| 2025-05-30 | 17.71 | $16.52 | 689100 |
| 2025-05-29 | 17.68 | $17.17 | 497100 |
| 2025-05-28 | 17.62 | $17.05 | 1.8M |
| 2025-05-27 | 17.57 | $17.90 | 1.7M |
| 2025-05-23 | 17.50 | $19.83 | 542400 |
| 2025-05-22 | 17.38 | $19.63 | 411600 |
| 2025-05-21 | 17.25 | $19.70 | 758700 |
| 2025-05-20 | 17.11 | $19.08 | 490500 |
| 2025-05-19 | 16.97 | $18.58 | 340500 |
| 2025-05-16 | 16.81 | $18.59 | 569100 |
| 2025-05-15 | 16.64 | $17.88 | 910500 |
| 2025-05-14 | 16.52 | $17.80 | 792000 |
| 2025-05-13 | 16.44 | $17.15 | 996900 |
| 2025-05-12 | 16.40 | $17.73 | 724500 |
| 2025-05-09 | 16.31 | $16.58 | 401700 |
| 2025-05-08 | 16.26 | $16.63 | 208200 |
| 2025-05-07 | 16.16 | $16.47 | 246900 |
| 2025-05-06 | 16.03 | $16.70 | 1.2M |
| 2025-05-05 | 15.87 | $16.67 | 435300 |
| 2025-05-02 | 15.78 | $16.58 | 663000 |
| 2025-05-01 | 15.74 | $15.95 | 192600 |
| 2025-04-30 | 15.76 | $15.85 | 249300 |
| 2025-04-29 | 15.79 | $16.09 | 305100 |
| 2025-04-28 | 15.83 | $16.52 | 462600 |
| 2025-04-25 | 15.87 | $17.33 | 349800 |
| 2025-04-24 | 15.89 | $17.15 | 489600 |
| 2025-04-23 | 15.88 | $16.84 | 485100 |
| 2025-04-22 | 15.88 | $16.38 | 392400 |
| 2025-04-21 | 15.95 | $15.23 | 358800 |
| 2025-04-17 | 16.04 | $15.26 | 322200 |
| 2025-04-16 | 16.17 | $15.48 | 491400 |
| 2025-04-15 | 16.31 | $16.11 | 384300 |
| 2025-04-14 | 16.38 | $16.43 | 726600 |
| 2025-04-11 | 16.41 | $16.03 | 932100 |
| 2025-04-10 | 16.45 | $15.55 | 717000 |
| 2025-04-09 | 16.46 | $14.59 | 1.1M |
| 2025-04-08 | 16.50 | $13.76 | 790500 |
| 2025-04-07 | 16.56 | $13.60 | 1.2M |
| 2025-04-04 | 16.60 | $14.78 | 1.1M |
| 2025-04-03 | 16.62 | $15.93 | 597300 |
| 2025-04-02 | 16.59 | $16.33 | 309600 |
| 2025-04-01 | 16.54 | $16.33 | 484500 |
| 2025-03-31 | 16.46 | $16.97 | 643500 |
| 2025-03-28 | 16.34 | $17.27 | 578400 |
| 2025-03-27 | 16.27 | $17.71 | 650100 |
| 2025-03-26 | 16.24 | $17.00 | 598200 |
| 2025-03-25 | 16.23 | $16.88 | 1.8M |
| 2025-03-24 | 16.22 | $17.78 | 878100 |
| 2025-03-21 | 16.15 | $16.96 | 914100 |
| 2025-03-20 | 16.14 | $17.97 | 1.1M |
| 2025-03-19 | 16.06 | $18.12 | 1.2M |
| 2025-03-18 | 15.94 | $17.56 | 1.4M |
| 2025-03-17 | 15.84 | $17.13 | 471300 |
| 2025-03-14 | 15.76 | $16.70 | 562500 |
| 2025-03-13 | 15.66 | $15.78 | 251700 |
| 2025-03-12 | 15.64 | $15.36 | 204600 |
| 2025-03-11 | 15.57 | $15.00 | 237000 |
| 2025-03-10 | 15.55 | $14.50 | 479100 |
| 2025-03-07 | 15.53 | $15.03 | 241200 |
| 2025-03-06 | 15.44 | $15.43 | 405900 |
| 2025-03-05 | 15.27 | $15.25 | 474900 |
| 2025-03-04 | 15.13 | $14.83 | 584400 |
| 2025-03-03 | 14.97 | $14.50 | 814800 |
| 2025-02-28 | 14.83 | $15.98 | 685500 |
| 2025-02-27 | 14.63 | $17.12 | 582300 |
| 2025-02-26 | 14.36 | $16.73 | 251700 |
| 2025-02-25 | 14.11 | $16.67 | 355200 |
| 2025-02-24 | 13.86 | $16.37 | 416100 |
| 2025-02-21 | 13.63 | $16.80 | 744300 |
| 2025-02-20 | 13.37 | $16.34 | 449700 |
| 2025-02-19 | 13.14 | $15.65 | 284100 |
| 2025-02-18 | 12.95 | $15.60 | 305700 |
| 2025-02-14 | 12.74 | $15.56 | 653100 |
| 2025-02-13 | 12.52 | $14.72 | 463500 |
| 2025-02-12 | 12.34 | $15.26 | 997800 |
| 2025-02-11 | 12.13 | $14.14 | 336600 |
| 2025-02-10 | 11.95 | $14.49 | 579300 |
| 2025-02-07 | 11.76 | $14.03 | 633900 |
| 2025-02-06 | 11.61 | $13.26 | 735300 |
| 2025-02-05 | 11.50 | $12.18 | 214800 |
| 2025-02-04 | 11.44 | $12.27 | 305700 |
| 2025-02-03 | 11.39 | $11.70 | 200400 |
| 2025-01-31 | 11.36 | $11.67 | 141900 |
| 2025-01-30 | 11.34 | $11.98 | 211800 |
| 2025-01-29 | 11.32 | $11.75 | 110700 |
| 2025-01-28 | 11.31 | $11.69 | 149100 |
| 2025-01-27 | 11.32 | $11.74 | 180600 |
| 2025-01-24 | 11.33 | $11.74 | 102000 |
| 2025-01-23 | 11.31 | $11.59 | 106800 |
| 2025-01-22 | 11.31 | $11.85 | 367500 |
| 2025-01-21 | 11.28 | $11.83 | 214800 |
| 2025-01-17 | 11.25 | $11.36 | 124200 |
| 2025-01-16 | 11.26 | $11.12 | 406500 |
| 2025-01-15 | 11.26 | $11.11 | 259500 |
| 2025-01-14 | 11.28 | $11.04 | 84900 |
| 2025-01-13 | 11.32 | $10.64 | 192300 |
| 2025-01-10 | 11.38 | $10.67 | 163200 |
| 2025-01-08 | 11.43 | $10.94 | 112500 |
| 2025-01-07 | 11.49 | $11.11 | 257400 |
| 2025-01-06 | 11.50 | $11.03 | 284100 |
| 2025-01-03 | 11.50 | $11.21 | 202500 |
| 2025-01-02 | 11.49 | $11.11 | 341100 |
| 2024-12-31 | 11.49 | $11.33 | 114900 |
| 2024-12-30 | 11.49 | $11.48 | 179100 |
| 2024-12-27 | 11.46 | $11.67 | 89700 |
| 2024-12-26 | 11.44 | $11.80 | 77400 |
| 2024-12-24 | 11.39 | $11.88 | 126900 |
| 2024-12-23 | 11.36 | $11.48 | 164100 |
| 2024-12-20 | 11.34 | $11.47 | 124500 |
| 2024-12-19 | 11.33 | $11.36 | 300900 |
| 2024-12-18 | 11.33 | $11.20 | 73200 |
| 2024-12-17 | 11.34 | $11.52 | 189000 |
| 2024-12-16 | 11.33 | $11.22 | 156000 |
| 2024-12-13 | 11.34 | $11.50 | 139500 |
| 2024-12-12 | 11.33 | $11.87 | 71100 |
| 2024-12-11 | 11.32 | $11.72 | 117000 |
| 2024-12-10 | 11.31 | $11.70 | 190500 |
| 2024-12-09 | 11.32 | $12.09 | 354300 |
| 2024-12-06 | 11.30 | $11.35 | 221400 |
| 2024-12-05 | 11.34 | $10.97 | 157200 |
| 2024-12-04 | 11.39 | $11.09 | 147900 |
| 2024-12-03 | 11.47 | $11.19 | 240000 |
| 2024-12-02 | 11.52 | $11.21 | 199500 |
| 2024-11-29 | 11.56 | $10.98 | 82800 |
| 2024-11-27 | 11.62 | $11.10 | 210900 |
| 2024-11-26 | 11.70 | $10.96 | 163500 |
| 2024-11-25 | 11.79 | $11.15 | 120300 |
| 2024-11-22 | 11.87 | $11.10 | 188400 |
| 2024-11-21 | 11.95 | $11.28 | 92100 |
| 2024-11-20 | 11.99 | $11.30 | 107700 |
| 2024-11-19 | 12.04 | $11.40 | 119400 |
| 2024-11-18 | 12.08 | $11.50 | 230400 |
| 2024-11-15 | 12.12 | $11.32 | 162300 |
| 2024-11-14 | 12.17 | $11.29 | 378000 |
| 2024-11-13 | 12.18 | $11.60 | 142500 |
| 2024-11-12 | 12.18 | $11.61 | 202500 |
| 2024-11-11 | 12.18 | $11.87 | 248100 |
| 2024-11-08 | 12.20 | $11.73 | 173700 |
| 2024-11-07 | 12.25 | $12.23 | 185400 |
| 2024-11-06 | 12.27 | $11.97 | 407700 |
| 2024-11-05 | 12.30 | $12.57 | 138900 |
| 2024-11-04 | 12.30 | $12.27 | 144000 |
| 2024-11-01 | 12.38 | $11.93 | 108000 |
| 2024-10-31 | 12.44 | $12.17 | 166500 |
| 2024-10-30 | 12.46 | $12.79 | 98400 |
| 2024-10-29 | 12.45 | $12.79 | 85500 |
| 2024-10-28 | 12.44 | $12.77 | 229800 |
| 2024-10-25 | 12.39 | $12.53 | 319500 |
| 2024-10-24 | 12.35 | $12.22 | 86400 |
| 2024-10-23 | 12.31 | $12.20 | 77400 |
| 2024-10-22 | 12.24 | $12.25 | 100500 |
| 2024-10-21 | 12.18 | $12.28 | 112200 |
| 2024-10-18 | 12.08 | $12.29 | 144900 |
| 2024-10-17 | 11.99 | $11.46 | 187800 |
| 2024-10-16 | 11.95 | $11.71 | 119400 |
| 2024-10-15 | 11.88 | $11.60 | 298500 |
| 2024-10-14 | 11.82 | $12.22 | 267900 |
| 2024-10-11 | 11.72 | $12.68 | 111900 |
| 2024-10-10 | 11.59 | $12.75 | 223200 |
| 2024-10-09 | 11.46 | $12.50 | 262200 |
| 2024-10-08 | 11.36 | $12.58 | 573900 |
| 2024-10-07 | 11.23 | $13.92 | 546900 |
| 2024-10-04 | 11.04 | $12.99 | 186000 |
| 2024-10-03 | 10.88 | $12.67 | 387600 |
| 2024-10-02 | 10.75 | $12.66 | 430800 |
| 2024-10-01 | 10.62 | $12.43 | 434100 |
| 2024-09-30 | 10.50 | $11.85 | 454200 |
| 2024-09-27 | 10.42 | $11.80 | 379200 |
| 2024-09-26 | 10.31 | $11.32 | 322500 |
| 2024-09-25 | 10.23 | $10.89 | 96600 |
| 2024-09-24 | 10.17 | $11.00 | 369300 |
| 2024-09-23 | 10.10 | $10.34 | 226500 |
| 2024-09-20 | 10.06 | $10.46 | 84000 |
| 2024-09-19 | 10.02 | $10.58 | 247500 |
| 2024-09-18 | 9.98 | $10.33 | 106500 |
| 2024-09-17 | 9.93 | $10.33 | 80100 |
| 2024-09-16 | 9.89 | $10.22 | 72900 |
| 2024-09-13 | 9.86 | $10.21 | 72000 |
| 2024-09-12 | 9.81 | $10.19 | 49200 |
| 2024-09-11 | 9.76 | $10.33 | 131700 |
| 2024-09-10 | 9.70 | $10.01 | 101100 |
| 2024-09-09 | 9.65 | $10.10 | 186300 |
| 2024-09-06 | 9.61 | $9.93 | 72300 |
| 2024-09-05 | 9.56 | $10.10 | 78600 |
| 2024-09-04 | 9.50 | $10.01 | 61800 |
| 2024-09-03 | 9.45 | $10.00 | 148500 |
| 2024-08-30 | 9.41 | $10.17 | 480600 |
| 2024-08-29 | 9.36 | $9.75 | 104400 |
| 2024-08-28 | 9.35 | $9.55 | 94200 |
| 2024-08-27 | 9.37 | $9.73 | 99600 |
| 2024-08-26 | 9.36 | $9.58 | 155100 |
| 2024-08-23 | 9.38 | $9.67 | 141900 |
| 2024-08-22 | 9.40 | $9.63 | 76800 |
| 2024-08-21 | 9.42 | $9.67 | 63300 |
| 2024-08-20 | 9.43 | $9.40 | 58500 |
| 2024-08-19 | 9.47 | $9.56 | 91200 |
| 2024-08-16 | 9.51 | $9.53 | 125700 |
| 2024-08-15 | 9.55 | $9.30 | 115500 |
| 2024-08-14 | 9.60 | $9.12 | 83400 |
| 2024-08-13 | 9.65 | $9.17 | 118500 |
| 2024-08-12 | 9.71 | $9.06 | 102000 |
| 2024-08-09 | 9.77 | $9.17 | 72900 |
| 2024-08-08 | 9.84 | $9.00 | 96600 |
| 2024-08-07 | 9.91 | $8.97 | 115500 |
| 2024-08-06 | 9.97 | $9.01 | 111300 |
| 2024-08-05 | 10.03 | $9.10 | 478500 |
| 2024-08-02 | 10.07 | $9.30 | 158400 |
| 2024-08-01 | 10.10 | $9.53 | 79800 |
| 2024-07-31 | 10.13 | $9.95 | 263700 |
| 2024-07-30 | 10.12 | $9.56 | 297900 |
| 2024-07-29 | 10.14 | $9.82 | 101100 |
| 2024-07-26 | 10.14 | $10.10 | 71100 |
| 2024-07-25 | 10.12 | $10.10 | 180300 |
| 2024-07-24 | 10.12 | $9.84 | 179700 |
| 2024-07-23 | 10.14 | $10.13 | 276900 |
| 2024-07-22 | 10.14 | $10.50 | 159000 |
| 2024-07-19 | 10.12 | $10.35 | 86400 |
| 2024-07-18 | 10.10 | $10.18 | 128400 |
| 2024-07-17 | 10.10 | $10.12 | 185400 |
| 2024-07-16 | 10.09 | $10.32 | 230700 |
| 2024-07-15 | 10.06 | $10.40 | 312300 |
| 2024-07-12 | 10.03 | $10.50 | 193200 |
| 2024-07-11 | 9.97 | $10.43 | 306000 |
| 2024-07-10 | 9.93 | $10.24 | 305100 |
| 2024-07-09 | 9.90 | $10.09 | 189000 |
| 2024-07-08 | 9.88 | $9.92 | 141900 |
| 2024-07-05 | 9.87 | $10.01 | 168600 |
| 2024-07-03 | 9.87 | $9.94 | 119400 |
| 2024-07-02 | 9.87 | $9.84 | 154200 |
| 2024-07-01 | 9.86 | $9.91 | 273300 |
| 2024-06-28 | 9.84 | $9.83 | 163500 |
| 2024-06-27 | 9.82 | $9.79 | 201600 |
| 2024-06-26 | 9.79 | $10.07 | 128700 |
| 2024-06-25 | 9.73 | $10.14 | 156300 |
| 2024-06-24 | 9.67 | $10.22 | 168300 |
| 2024-06-21 | 9.60 | $10.02 | 90600 |
| 2024-06-20 | 9.56 | $10.07 | 210600 |
| 2024-06-18 | 9.52 | $10.10 | 399000 |
| 2024-06-17 | 9.49 | $9.91 | 286500 |
| 2024-06-14 | 9.48 | $9.70 | 263100 |
| 2024-06-13 | 9.47 | $9.80 | 392400 |
| 2024-06-12 | 9.45 | $9.46 | 164100 |
| 2024-06-11 | 9.45 | $9.63 | 412800 |
| 2024-06-10 | 9.45 | $9.61 | 180300 |
| 2024-06-07 | 9.44 | $9.65 | 112800 |
| 2024-06-06 | 9.44 | $9.78 | 595500 |
| 2024-06-05 | 9.42 | $9.99 | 369600 |
| 2024-06-04 | 9.41 | $9.83 | 220800 |
| 2024-06-03 | 9.40 | $9.74 | 477000 |
| 2024-05-31 | 9.40 | $9.38 | 98700 |
| 2024-05-30 | 9.42 | $9.47 | 244800 |
| 2024-05-29 | 9.40 | $9.29 | 214200 |
| 2024-05-28 | 9.39 | $8.79 | 226500 |
| 2024-05-24 | 9.41 | $8.94 | 175200 |
| 2024-05-23 | 9.42 | $8.89 | 204900 |
| 2024-05-22 | 9.41 | $9.07 | 235800 |
| 2024-05-21 | 9.38 | $9.33 | 334200 |
| 2024-05-20 | 9.33 | $9.58 | 89700 |
| 2024-05-17 | 9.28 | $9.58 | 111300 |
| 2024-05-16 | 9.23 | $9.57 | 256500 |
| 2024-05-15 | 9.19 | $9.40 | 234000 |
| 2024-05-14 | 9.15 | $9.51 | 265800 |
| 2024-05-13 | 9.11 | $9.53 | 171600 |
| 2024-05-10 | 9.07 | $9.46 | 323100 |
| 2024-05-09 | 9.03 | $9.65 | 175800 |
| 2024-05-08 | 8.99 | $9.48 | 162600 |
| 2024-05-07 | 8.96 | $9.67 | 141900 |
| 2024-05-06 | 8.92 | $9.66 | 153600 |
| 2024-05-03 | 8.87 | $9.68 | 183300 |
| 2024-05-02 | 8.81 | $9.77 | 500100 |
| 2024-05-01 | 8.75 | $9.20 | 142800 |
| 2024-04-30 | 8.72 | $9.07 | 152100 |
| 2024-04-29 | 8.69 | $9.20 | 293700 |
| 2024-04-26 | 8.66 | $9.06 | 267300 |
| 2024-04-25 | 8.63 | $8.65 | 221700 |
| 2024-04-24 | 8.63 | $8.55 | 137700 |
| 2024-04-23 | 8.65 | $8.38 | 222000 |
| 2024-04-22 | 8.68 | $8.58 | 128400 |
| 2024-04-19 | 8.71 | $8.55 | 118800 |
| 2024-04-18 | 8.74 | $8.67 | 93600 |
| 2024-04-17 | 8.77 | $8.65 | 81900 |
| 2024-04-16 | 8.79 | $8.69 | 279300 |
| 2024-04-15 | 8.81 | $8.68 | 191700 |
| 2024-04-12 | 8.83 | $8.73 | 85800 |
| 2024-04-11 | 8.83 | $8.89 | 298800 |
| 2024-04-10 | 8.83 | $8.84 | 87300 |
| 2024-04-09 | 8.83 | $8.93 | 222000 |
| 2024-04-08 | 8.81 | $8.65 | 362100 |
| 2024-04-05 | 8.78 | $8.52 | 183300 |
| 2024-04-04 | 8.75 | $8.52 | 183900 |
| 2024-04-03 | 8.74 | $8.51 | 408900 |
| 2024-04-02 | 8.72 | $8.60 | 360600 |
| 2024-04-01 | 8.69 | $8.62 | 297000 |
| 2024-03-28 | 8.68 | $8.44 | 310500 |
| 2024-03-27 | 8.67 | $8.61 | 977700 |
| 2024-03-26 | 8.65 | $9.01 | 327900 |
| 2024-03-25 | 8.62 | $9.00 | 200100 |
| 2024-03-22 | 8.58 | $9.10 | 235500 |
| 2024-03-21 | 8.52 | $9.12 | 203400 |
| 2024-03-20 | 8.46 | $9.21 | 254700 |
| 2024-03-19 | 8.40 | $9.15 | 205500 |
| 2024-03-18 | 8.33 | $9.15 | 395100 |
| 2024-03-15 | 8.28 | $8.94 | 281400 |
| 2024-03-14 | 8.22 | $8.88 | 353100 |
| 2024-03-13 | 8.18 | $8.83 | 729000 |
| 2024-03-12 | 8.13 | $8.87 | 466200 |
| 2024-03-11 | 8.08 | $8.43 | 488400 |
| 2024-03-08 | 8.05 | $7.99 | 360000 |
| 2024-03-07 | 8.05 | $8.07 | 287400 |
| 2024-03-06 | 8.03 | $8.24 | 289500 |
| 2024-03-05 | 8.01 | $8.13 | 463200 |
| 2024-03-04 | 7.97 | $8.04 | 568200 |
| 2024-03-01 | 7.94 | $8.36 | 610500 |
| 2024-02-29 | 7.90 | $8.23 | 531600 |
| 2024-02-28 | 7.87 | $8.19 | 325500 |
| 2024-02-27 | 7.84 | $8.51 | 828000 |
| 2024-02-26 | 7.80 | $8.21 | 722700 |
| 2024-02-23 | 7.80 | $7.83 | 341400 |
| 2024-02-22 | 7.83 | $7.95 | 939900 |
| 2024-02-21 | 7.86 | $7.97 | 224400 |
| 2024-02-20 | 7.89 | $7.78 | 280500 |
| 2024-02-16 | 7.92 | $8.12 | 561600 |
| 2024-02-15 | 7.94 | $7.85 | 268800 |
| 2024-02-14 | 7.97 | $7.90 | 339000 |
| 2024-02-13 | 7.99 | $7.83 | 356400 |
| 2024-02-12 | 8.03 | $8.04 | 420000 |
| 2024-02-09 | 8.08 | $7.84 | 289500 |
| 2024-02-08 | 8.14 | $7.83 | 340800 |
| 2024-02-07 | 8.19 | $7.84 | 379200 |
| 2024-02-06 | 8.24 | $7.84 | 673500 |
| 2024-02-05 | 8.29 | $7.33 | 1.0M |
| 2024-02-02 | 8.37 | $7.37 | 749400 |
| 2024-02-01 | 8.45 | $7.57 | 1.0M |
| 2024-01-31 | 8.53 | $7.50 | 559500 |
| 2024-01-30 | 8.60 | $7.60 | 1.8M |
| 2024-01-29 | 8.68 | $7.78 | 1.0M |
| 2024-01-26 | 8.75 | $8.23 | 424800 |
| 2024-01-25 | 8.78 | $8.45 | 360300 |
| 2024-01-24 | 8.81 | $8.55 | 314100 |
| 2024-01-23 | 8.82 | $8.63 | 366600 |
| 2024-01-22 | 8.82 | $8.30 | 534900 |
| 2024-01-19 | 8.83 | $8.45 | 723300 |
| 2024-01-18 | 8.84 | $8.42 | 670800 |
| 2024-01-17 | 8.85 | $8.36 | 754500 |
| 2024-01-16 | 8.87 | $8.72 | 500100 |
| 2024-01-12 | 8.88 | $9.00 | 269700 |
| 2024-01-11 | 8.87 | $9.02 | 708000 |
| 2024-01-10 | 8.86 | $8.77 | 497400 |
| 2024-01-09 | 8.87 | $8.86 | 684600 |
| 2024-01-08 | 8.88 | $8.90 | 555300 |
| 2024-01-05 | 8.89 | $8.92 | 216000 |
| 2024-01-04 | 8.90 | $8.97 | 631200 |
| 2024-01-03 | 8.90 | $9.09 | 687600 |
| 2024-01-02 | 8.89 | $8.95 | 666300 |
| 2023-12-29 | 8.88 | $9.23 | 419400 |
| 2023-12-28 | 8.87 | $9.20 | 627300 |
| 2023-12-27 | 8.87 | $8.88 | 534000 |
| 2023-12-26 | 8.90 | $8.88 | 338400 |
| 2023-12-22 | 8.93 | $8.82 | 322200 |
| 2023-12-21 | 8.99 | $8.69 | 336900 |
| 2023-12-20 | 9.06 | $8.44 | 675600 |
| 2023-12-19 | 9.16 | $8.72 | 306900 |
| 2023-12-18 | 9.25 | $8.60 | 834300 |
| 2023-12-15 | 9.35 | $8.75 | 5.1M |
| 2023-12-14 | 9.44 | $8.96 | 528900 |
| 2023-12-13 | 9.53 | $8.76 | 455400 |
| 2023-12-12 | 9.63 | $8.80 | 312000 |
| 2023-12-11 | 9.70 | $8.96 | 151200 |
| 2023-12-08 | 9.77 | $8.98 | 225600 |
| 2023-12-07 | 9.84 | $9.18 | 438000 |
| 2023-12-06 | 9.91 | $9.15 | 650400 |
| 2023-12-05 | 9.97 | $8.93 | 507300 |
| 2023-12-04 | 10.06 | $8.91 | 485700 |
| 2023-12-01 | 10.13 | $8.84 | 379800 |
| 2023-11-30 | 10.19 | $8.97 | 398700 |
| 2023-11-29 | 10.24 | $9.13 | 707700 |
| 2023-11-28 | 10.29 | $9.43 | 623700 |
| 2023-11-27 | 10.35 | $9.62 | 627600 |
| 2023-11-24 | 10.38 | $9.90 | 264000 |
| 2023-11-22 | 10.40 | $10.26 | 1.0M |
| 2023-11-21 | 10.40 | $10.32 | 113700 |
| 2023-11-20 | 10.41 | $10.59 | 197100 |
| 2023-11-17 | 10.40 | $10.53 | 79500 |
| 2023-11-16 | 10.39 | $10.59 | 168900 |
| 2023-11-15 | 10.38 | $10.77 | 618900 |
| 2023-11-14 | 10.38 | $10.65 | 207600 |
| 2023-11-13 | 10.38 | $10.37 | 59400 |
| 2023-11-10 | 10.38 | $10.32 | 108900 |
| 2023-11-09 | 10.38 | $10.36 | 54600 |
| 2023-11-08 | 10.38 | $10.47 | 148800 |
| 2023-11-07 | 10.37 | $10.53 | 184500 |
| 2023-11-06 | 10.36 | $10.58 | 127800 |
| 2023-11-03 | 10.33 | $10.35 | 165900 |
| 2023-11-02 | 10.32 | $10.02 | 107100 |
| 2023-11-01 | 10.32 | $10.05 | 95700 |
| 2023-10-31 | 10.31 | $10.17 | 183000 |
| 2023-10-30 | 10.31 | $10.47 | 160800 |
| 2023-10-27 | 10.29 | $10.30 | 69300 |
| 2023-10-26 | 10.29 | $10.33 | 219300 |
| 2023-10-25 | 10.28 | $10.26 | 92400 |
| 2023-10-24 | 10.27 | $10.48 | 90000 |
| 2023-10-23 | 10.26 | $10.33 | 163200 |
| 2023-10-20 | 10.27 | $10.33 | 106200 |
| 2023-10-19 | 10.28 | $10.55 | 103200 |
| 2023-10-18 | 10.26 | $10.76 | 380700 |
| 2023-10-17 | 10.24 | $10.57 | 179100 |
| 2023-10-16 | 10.24 | $10.34 | 306300 |
| 2023-10-13 | 10.25 | $10.28 | 150900 |
| 2023-10-12 | 10.25 | $10.43 | 82500 |
| 2023-10-11 | 10.26 | $10.33 | 128100 |
| 2023-10-10 | 10.27 | $10.26 | 109500 |
| 2023-10-09 | 10.30 | $10.00 | 187800 |
| 2023-10-06 | 10.33 | $10.12 | 113700 |
| 2023-10-05 | 10.35 | $9.95 | 102000 |
| 2023-10-04 | 10.37 | $9.92 | 269700 |
| 2023-10-03 | 10.41 | $10.17 | 82500 |
| 2023-10-02 | 10.43 | $10.17 | 70200 |
| 2023-09-29 | 10.46 | $10.30 | 45600 |
| 2023-09-28 | 10.47 | $10.03 | 94200 |
| 2023-09-27 | 10.49 | $10.15 | 88800 |
| 2023-09-26 | 10.50 | $10.25 | 69300 |
| 2023-09-25 | 10.48 | $10.53 | 69000 |
| 2023-09-22 | 10.43 | $10.47 | 97800 |
| 2023-09-21 | 10.38 | $10.13 | 253800 |
| 2023-09-20 | 10.35 | $10.41 | 90600 |
| 2023-09-19 | 10.29 | $10.47 | 111600 |
| 2023-09-18 | 10.24 | $10.53 | 106200 |
| 2023-09-15 | 10.18 | $10.46 | 69000 |
| 2023-09-14 | 10.15 | $10.48 | 138300 |
| 2023-09-13 | 10.10 | $10.60 | 150000 |
| 2023-09-12 | 10.06 | $10.93 | 114600 |
| 2023-09-11 | 10.02 | $10.60 | 162900 |
| 2023-09-08 | 10.03 | $10.39 | 210000 |
| 2023-09-07 | 10.06 | $10.47 | 138900 |
| 2023-09-06 | 10.08 | $10.67 | 286800 |
| 2023-09-05 | 10.10 | $10.60 | 161700 |
| 2023-09-01 | 10.14 | $10.69 | 237300 |
| 2023-08-31 | 10.18 | $10.49 | 142200 |
| 2023-08-30 | 10.24 | $10.53 | 340200 |
| 2023-08-29 | 10.28 | $10.29 | 500400 |
| 2023-08-28 | 10.36 | $9.82 | 166500 |
| 2023-08-25 | 10.46 | $9.61 | 57600 |
| 2023-08-24 | 10.57 | $9.50 | 131400 |
| 2023-08-23 | 10.65 | $9.43 | 108000 |
| 2023-08-22 | 10.76 | $9.31 | 132300 |
| 2023-08-21 | 10.86 | $9.40 | 255000 |
| 2023-08-18 | 10.96 | $9.35 | 202500 |
| 2023-08-17 | 11.05 | $9.80 | 207900 |
| 2023-08-16 | 11.13 | $9.58 | 234300 |
| 2023-08-15 | 11.22 | $9.83 | 246300 |
| 2023-08-14 | 11.29 | $10.11 | 312900 |
| 2023-08-11 | 11.36 | $10.69 | 243300 |
| 2023-08-10 | 11.40 | $11.02 | 110700 |
| 2023-08-09 | 11.41 | $10.92 | 103500 |
| 2023-08-08 | 11.43 | $10.97 | 316500 |
| 2023-08-07 | 11.45 | $11.46 | 186900 |
| 2023-08-04 | 11.43 | $11.40 | 162000 |
| 2023-08-03 | 11.41 | $11.70 | 111000 |
| 2023-08-02 | 11.39 | $11.48 | 163500 |
| 2023-08-01 | 11.37 | $11.73 | 162000 |
| 2023-07-31 | 11.34 | $11.90 | 243300 |
| 2023-07-28 | 11.28 | $11.78 | 412500 |
| 2023-07-27 | 11.21 | $11.21 | 270000 |
| 2023-07-26 | 11.18 | $11.53 | 247800 |
| 2023-07-25 | 11.15 | $11.28 | 159000 |
| 2023-07-24 | 11.12 | $11.39 | 286200 |
| 2023-07-21 | 11.10 | $11.31 | 261900 |
| 2023-07-20 | 11.09 | $11.35 | 200700 |
| 2023-07-19 | 11.07 | $11.41 | 126600 |
| 2023-07-18 | 11.06 | $11.21 | 158100 |
| 2023-07-17 | 11.07 | $11.39 | 192600 |
| 2023-07-14 | 11.09 | $11.51 | 199800 |
| 2023-07-13 | 11.07 | $11.33 | 237000 |
| 2023-07-12 | 11.06 | $11.30 | 183000 |
| 2023-07-11 | 11.04 | $11.28 | 170100 |
| 2023-07-10 | 11.01 | $11.10 | 225600 |
| 2023-07-07 | 10.99 | $11.10 | 224400 |
| 2023-07-06 | 10.97 | $11.12 | 146400 |
| 2023-07-05 | 10.96 | $11.20 | 346800 |
| 2023-07-03 | 10.93 | $11.03 | 303300 |
| 2023-06-30 | 10.90 | $10.67 | 172800 |
| 2023-06-29 | 10.88 | $10.46 | 141600 |
| 2023-06-28 | 10.86 | $10.72 | 102300 |
| 2023-06-27 | 10.82 | $10.81 | 215400 |
| 2023-06-26 | 10.78 | $10.75 | 202200 |
| 2023-06-23 | 10.73 | $10.85 | 144600 |
| 2023-06-22 | 10.71 | $11.13 | 207300 |
| 2023-06-21 | 10.68 | $11.12 | 148800 |
| 2023-06-20 | 10.66 | $11.15 | 3.0M |
| 2023-06-16 | 10.63 | $11.44 | 623100 |
| 2023-06-15 | 10.56 | $11.66 | 422100 |
| 2023-06-14 | 10.50 | $11.19 | 217200 |
| 2023-06-13 | 10.45 | $11.02 | 209400 |
| 2023-06-12 | 10.43 | $10.95 | 235800 |
| 2023-06-09 | 10.39 | $10.73 | 118200 |
| 2023-06-08 | 10.38 | $10.68 | 112800 |
| 2023-06-07 | 10.37 | $10.66 | 150000 |
| 2023-06-06 | 10.34 | $10.92 | 247200 |
| 2023-06-05 | 10.30 | $10.60 | 158400 |
| 2023-06-02 | 10.28 | $10.50 | 249600 |
| 2023-06-01 | 10.25 | $10.27 | 125400 |
| 2023-05-31 | 10.23 | $10.07 | 84900 |
| 2023-05-30 | 10.21 | $9.92 | 161100 |
| 2023-05-26 | 10.22 | $9.94 | 365100 |
| 2023-05-25 | 10.23 | $9.86 | 349800 |
| 2023-05-24 | 10.25 | $10.42 | 107700 |
| 2023-05-23 | 10.22 | $10.53 | 240600 |
| 2023-05-22 | 10.16 | $10.77 | 269700 |
| 2023-05-19 | 10.11 | $10.39 | 157200 |
| 2023-05-18 | 10.06 | $10.20 | 201300 |
| 2023-05-17 | 10.03 | $10.29 | 169800 |
| 2023-05-16 | 10.01 | $10.35 | 144300 |
| 2023-05-15 | 9.99 | $10.54 | 330000 |
| 2023-05-12 | 9.95 | $10.23 | 289800 |
| 2023-05-11 | 9.91 | $10.51 | 168000 |
| 2023-05-10 | 9.86 | $10.41 | 225300 |
| 2023-05-09 | 9.80 | $10.11 | 188700 |
| 2023-05-08 | 9.78 | $10.13 | 228000 |
| 2023-05-05 | 9.76 | $10.08 | 187200 |
| 2023-05-04 | 9.74 | $10.03 | 140400 |
| 2023-05-03 | 9.71 | $9.83 | 88800 |
| 2023-05-02 | 9.71 | $9.71 | 317100 |
| 2023-05-01 | 9.71 | $10.07 | 168900 |
| 2023-04-28 | 9.70 | $10.10 | 177000 |
| 2023-04-27 | 9.68 | $10.31 | 389700 |
| 2023-04-26 | 9.64 | $9.79 | 247200 |
| 2023-04-25 | 9.61 | $9.34 | 241800 |
| 2023-04-24 | 9.58 | $9.72 | 177300 |
| 2023-04-21 | 9.54 | $9.48 | 168600 |
| 2023-04-20 | 9.51 | $9.58 | 221700 |
| 2023-04-19 | 9.47 | $9.92 | 150900 |
| 2023-04-18 | 9.40 | $9.82 | 142200 |
| 2023-04-17 | 9.34 | $9.80 | 141000 |
| 2023-04-14 | 9.28 | $9.52 | 149700 |
| 2023-04-13 | 9.23 | $9.46 | 87300 |
| 2023-04-12 | 9.18 | $9.26 | 231600 |
| 2023-04-11 | 9.14 | $9.63 | 70800 |
| 2023-04-10 | 9.07 | $9.67 | 127500 |
| 2023-04-06 | 9.02 | $9.72 | 57000 |
| 2023-04-05 | 8.99 | $9.53 | 239100 |
| 2023-04-04 | 8.97 | $9.74 | 189300 |
| 2023-04-03 | 8.95 | $9.82 | 312900 |
| 2023-03-31 | 8.94 | $9.80 | 312000 |
| 2023-03-30 | 8.93 | $9.75 | 346800 |
| 2023-03-29 | 8.92 | $9.39 | 172800 |
| 2023-03-28 | 8.93 | $9.18 | 187200 |
| 2023-03-27 | 8.92 | $8.83 | 175200 |
| 2023-03-24 | 8.93 | $8.92 | 100200 |
| 2023-03-23 | 8.95 | $8.87 | 95700 |
| 2023-03-22 | 8.97 | $8.70 | 191100 |
| 2023-03-21 | 9.01 | $8.61 | 161700 |
| 2023-03-20 | 9.06 | $8.56 | 100500 |
| 2023-03-17 | 9.12 | $8.57 | 71400 |
| 2023-03-16 | 9.20 | $8.59 | 109800 |
| 2023-03-15 | 9.28 | $8.38 | 113700 |
| 2023-03-14 | 9.37 | $8.45 | 169800 |
| 2023-03-13 | 9.46 | $8.35 | 256200 |
| 2023-03-10 | 9.55 | $8.57 | 465600 |
| 2023-03-09 | 9.64 | $9.10 | 229200 |
| 2023-03-08 | 9.69 | $9.25 | 292200 |
| 2023-03-07 | 9.75 | $9.29 | 296700 |
| 2023-03-06 | 9.81 | $9.58 | 577200 |
| 2023-03-03 | 9.87 | $9.67 | 315600 |
| 2023-03-02 | 9.94 | $9.60 | 156600 |
| 2023-03-01 | 10.02 | $9.44 | 246900 |
| 2023-02-28 | 10.07 | $8.98 | 299700 |
| 2023-02-27 | 10.16 | $9.10 | 374100 |
| 2023-02-24 | 10.24 | $9.26 | 431400 |
| 2023-02-23 | 10.29 | $9.41 | 192900 |
| 2023-02-22 | 10.31 | $9.51 | 225300 |
| 2023-02-21 | 10.33 | $9.60 | 367500 |
| 2023-02-17 | 10.35 | $9.77 | 483600 |
| 2023-02-16 | 10.35 | $10.04 | 663300 |
| 2023-02-15 | 10.33 | $10.20 | 438300 |
| 2023-02-14 | 10.29 | $10.19 | 185400 |
| 2023-02-13 | 10.25 | $10.30 | 312900 |
| 2023-02-10 | 10.23 | $10.12 | 351300 |
| 2023-02-09 | 10.22 | $10.43 | 346800 |
| 2023-02-08 | 10.17 | $10.12 | 315000 |
| 2023-02-07 | 10.11 | $10.36 | 280200 |
| 2023-02-06 | 10.02 | $10.43 | 485400 |
| 2023-02-03 | 9.94 | $10.81 | 471000 |
| 2023-02-02 | 9.84 | $11.08 | 588000 |
| 2023-02-01 | 9.74 | $11.17 | 748800 |
| 2023-01-31 | 9.60 | $10.58 | 412200 |
| 2023-01-30 | 9.49 | $10.68 | 539400 |
| 2023-01-27 | 9.36 | $10.66 | 500400 |
| 2023-01-26 | 9.24 | $10.34 | 515100 |
| 2023-01-25 | 9.13 | $9.89 | 166500 |
| 2023-01-24 | 9.04 | $9.88 | 207600 |
| 2023-01-23 | 8.96 | $9.92 | 283500 |
| 2023-01-20 | 8.90 | $9.75 | 312000 |
| 2023-01-19 | 8.84 | $9.69 | 291000 |
| 2023-01-18 | 8.78 | $9.35 | 174300 |
| 2023-01-17 | 8.76 | $9.48 | 548700 |
| 2023-01-13 | 8.72 | $9.87 | 395400 |
| 2023-01-12 | 8.67 | $9.90 | 487500 |
| 2023-01-11 | 8.62 | $9.36 | 372900 |
| 2023-01-10 | 8.60 | $8.90 | 270900 |
| 2023-01-09 | 8.61 | $8.69 | 637500 |
| 2023-01-06 | 8.63 | $8.77 | 349800 |
| 2023-01-05 | 8.63 | $8.90 | 322200 |
| 2023-01-04 | 8.62 | $8.95 | 283200 |
| 2023-01-03 | 8.58 | $8.53 | 157200 |
| 2022-12-30 | 8.58 | $8.19 | 248100 |
| 2022-12-29 | 8.59 | $8.27 | 192300 |
| 2022-12-28 | 8.61 | $8.12 | 243600 |
| 2022-12-27 | 8.59 | $8.13 | 503100 |
| 2022-12-23 | 8.55 | $8.16 | 100500 |
| 2022-12-22 | 8.51 | $8.34 | 219000 |
| 2022-12-21 | 8.47 | $8.66 | 228600 |
| 2022-12-20 | 8.41 | $8.55 | 235800 |
| 2022-12-19 | 8.38 | $8.56 | 370500 |
| 2022-12-16 | 8.34 | $8.81 | 1.6M |
| 2022-12-15 | 8.30 | $8.81 | 254700 |
| 2022-12-14 | 8.27 | $8.78 | 756600 |
| 2022-12-13 | 8.24 | $8.92 | 533100 |
| 2022-12-12 | 8.20 | $9.03 | 232200 |
| 2022-12-09 | 8.17 | $9.01 | 240600 |
| 2022-12-08 | 8.12 | $9.20 | 1.1M |
| 2022-12-07 | 8.04 | $8.73 | 420900 |
| 2022-12-06 | 8.03 | $8.56 | 276000 |
| 2022-12-05 | 8.02 | $8.20 | 578100 |
| 2022-12-02 | 8.01 | $8.63 | 713400 |
| 2022-12-01 | 7.99 | $8.36 | 264000 |
| 2022-11-30 | 7.97 | $8.55 | 777600 |
| 2022-11-29 | 7.93 | $7.77 | 391800 |
| 2022-11-28 | 7.92 | $7.38 | 276600 |
| 2022-11-25 | 7.92 | $7.30 | 278100 |
| 2022-11-23 | 7.94 | $7.57 | 308700 |
| 2022-11-22 | 7.96 | $7.53 | 398400 |
| 2022-11-21 | 7.98 | $7.84 | 180600 |
| 2022-11-18 | 7.98 | $7.87 | 143100 |
| 2022-11-17 | 8.01 | $8.04 | 90900 |
| 2022-11-16 | 8.02 | $8.03 | 137400 |
| 2022-11-15 | 8.04 | $8.29 | 198300 |
| 2022-11-14 | 8.05 | $8.17 | 228300 |
| 2022-11-11 | 8.07 | $8.27 | 579900 |
| 2022-11-10 | 8.07 | $8.08 | 357000 |
| 2022-11-09 | 8.07 | $7.68 | 223200 |
| 2022-11-08 | 8.10 | $8.38 | 173700 |
| 2022-11-07 | 8.08 | $8.38 | 228300 |
| 2022-11-04 | 8.06 | $8.12 | 497100 |
| 2022-11-03 | 8.07 | $8.17 | 169200 |
| 2022-11-02 | 8.09 | $7.97 | 351600 |
| 2022-11-01 | 8.13 | $7.77 | 397800 |
| 2022-10-31 | 8.20 | $7.57 | 245700 |
| 2022-10-28 | 8.24 | $7.30 | 545400 |
| 2022-10-27 | 8.29 | $7.78 | 247500 |
| 2022-10-26 | 8.32 | $8.03 | 353100 |
| 2022-10-25 | 8.37 | $7.91 | 265500 |
| 2022-10-24 | 8.42 | $7.79 | 885600 |
| 2022-10-21 | 8.48 | $8.51 | 72300 |
| 2022-10-20 | 8.49 | $8.29 | 77100 |
| 2022-10-19 | 8.53 | $8.27 | 243600 |
| 2022-10-18 | 8.57 | $8.62 | 366600 |
| 2022-10-17 | 8.61 | $8.59 | 225600 |
| 2022-10-14 | 8.64 | $8.15 | 188100 |
| 2022-10-13 | 8.69 | $8.17 | 174900 |
| 2022-10-12 | 8.74 | $8.18 | 144600 |
| 2022-10-11 | 8.79 | $7.97 | 233100 |
| 2022-10-10 | 8.87 | $8.03 | 302100 |
| 2022-10-07 | 8.95 | $8.31 | 240900 |
| 2022-10-06 | 9.01 | $8.59 | 390300 |
| 2022-10-05 | 9.04 | $8.85 | 311100 |
| 2022-10-04 | 9.08 | $9.07 | 339600 |
| 2022-10-03 | 9.08 | $8.39 | 431400 |
| 2022-09-30 | 9.12 | $8.24 | 366600 |
| 2022-09-29 | 9.20 | $8.41 | 405300 |
| 2022-09-28 | 9.29 | $9.00 | 145800 |
| 2022-09-27 | 9.37 | $8.89 | 174900 |
| 2022-09-26 | 9.51 | $9.02 | 328200 |
| 2022-09-23 | 9.62 | $8.80 | 309900 |
| 2022-09-22 | 9.75 | $9.12 | 162300 |
| 2022-09-21 | 9.85 | $9.02 | 215700 |
| 2022-09-20 | 9.98 | $9.33 | 173400 |
| 2022-09-19 | 10.10 | $9.35 | 123300 |
| 2022-09-16 | 10.21 | $9.04 | 165600 |
| 2022-09-15 | 10.36 | $9.09 | 275700 |
| 2022-09-14 | 10.52 | $9.37 | 161400 |
| 2022-09-13 | 10.65 | $9.50 | 285900 |
| 2022-09-12 | 10.78 | $9.61 | 166800 |
| 2022-09-09 | 10.91 | $9.43 | 225600 |
| 2022-09-08 | 11.05 | $9.23 | 456900 |
| 2022-09-07 | 11.20 | $9.60 | 1.0M |
| 2022-09-06 | 11.32 | $9.19 | 778200 |
| 2022-09-02 | 11.48 | $9.12 | 2.9M |
| 2022-09-01 | 11.64 | $9.81 | 826800 |
| 2022-08-31 | 11.78 | $10.25 | 661500 |
| 2022-08-30 | 11.89 | $10.72 | 1.2M |
| 2022-08-29 | 11.97 | $11.63 | 258600 |
| 2022-08-26 | 12.01 | $11.25 | 274500 |
| 2022-08-25 | 12.05 | $11.30 | 278100 |
| 2022-08-24 | 12.10 | $11.20 | 323400 |
| 2022-08-23 | 12.16 | $11.53 | 294600 |
| 2022-08-22 | 12.19 | $11.71 | 174000 |
| 2022-08-19 | 12.21 | $11.62 | 327900 |
| 2022-08-18 | 12.22 | $12.06 | 99900 |
| 2022-08-17 | 12.23 | $12.20 | 113400 |
| 2022-08-16 | 12.23 | $12.08 | 367200 |
| 2022-08-15 | 12.25 | $12.12 | 175500 |
| 2022-08-12 | 12.26 | $12.23 | 169200 |
| 2022-08-11 | 12.28 | $12.23 | 260700 |
| 2022-08-10 | 12.30 | $12.06 | 384900 |
| 2022-08-09 | 12.28 | $12.12 | 159000 |
| 2022-08-08 | 12.24 | $12.43 | 220200 |
| 2022-08-05 | 12.27 | $12.25 | 206100 |
| 2022-08-04 | 12.35 | $12.70 | 222300 |
| 2022-08-03 | 12.42 | $12.37 | 185100 |
| 2022-08-02 | 12.48 | $12.25 | 221700 |
| 2022-08-01 | 12.53 | $12.43 | 380400 |
| 2022-07-29 | 12.58 | $12.11 | 468300 |
| 2022-07-28 | 12.64 | $12.39 | 126000 |
| 2022-07-27 | 12.70 | $12.30 | 237000 |
| 2022-07-26 | 12.77 | $12.07 | 134400 |
| 2022-07-25 | 12.84 | $12.13 | 297600 |
| 2022-07-22 | 12.89 | $11.92 | 243300 |
| 2022-07-21 | 12.96 | $12.28 | 236100 |
| 2022-07-20 | 12.98 | $12.14 | 446100 |
| 2022-07-19 | 13.02 | $12.47 | 258300 |
| 2022-07-18 | 13.02 | $12.40 | 334800 |
| 2022-07-15 | 13.00 | $12.58 | 234000 |
| 2022-07-14 | 13.00 | $12.57 | 377700 |
| 2022-07-13 | 13.03 | $11.60 | 788100 |
| 2022-07-12 | 13.08 | $11.50 | 1.6M |
| 2022-07-11 | 13.16 | $12.97 | 540300 |
| 2022-07-08 | 13.13 | $13.76 | 532500 |
| 2022-07-07 | 13.09 | $14.13 | 674400 |
| 2022-07-06 | 13.02 | $13.52 | 387300 |
| 2022-07-05 | 12.98 | $13.37 | 736500 |
| 2022-07-01 | 12.92 | $13.32 | 169500 |
| 2022-06-30 | 12.88 | $13.43 | 184200 |
| 2022-06-29 | 12.80 | $13.51 | 578400 |
| 2022-06-28 | 12.73 | $13.81 | 596400 |
| 2022-06-27 | 12.62 | $13.42 | 483600 |
| 2022-06-24 | 12.52 | $13.17 | 430200 |
| 2022-06-23 | 12.41 | $13.17 | 537900 |
| 2022-06-22 | 12.28 | $12.77 | 232500 |
| 2022-06-21 | 12.22 | $12.88 | 571800 |
| 2022-06-17 | 12.13 | $12.48 | 258300 |
| 2022-06-16 | 12.06 | $12.00 | 372000 |
| 2022-06-15 | 12.00 | $12.62 | 543000 |
| 2022-06-14 | 11.91 | $13.20 | 504300 |
| 2022-06-13 | 11.76 | $12.58 | 877200 |
| 2022-06-10 | 11.63 | $13.02 | 435900 |
| 2022-06-09 | 11.46 | $12.46 | 409200 |
| 2022-06-08 | 11.30 | $12.93 | 557700 |
| 2022-06-07 | 11.11 | $12.71 | 342900 |
| 2022-06-06 | 10.91 | $12.78 | 443400 |
| 2022-06-03 | 10.76 | $12.20 | 196500 |
| 2022-06-02 | 10.63 | $12.46 | 510000 |
| 2022-06-01 | 10.52 | $11.92 | 189000 |
| 2022-05-31 | 10.43 | $11.93 | 405300 |
| 2022-05-27 | 10.31 | $11.61 | 309000 |
| 2022-05-26 | 10.22 | $11.55 | 228000 |
| 2022-05-25 | 10.12 | $10.97 | 191100 |
| 2022-05-24 | 10.05 | $10.62 | 238200 |
| 2022-05-23 | 9.97 | $11.40 | 344100 |
| 2022-05-20 | 9.88 | $11.11 | 521400 |
| 2022-05-19 | 9.81 | $11.21 | 252900 |
| 2022-05-18 | 9.73 | $10.76 | 504900 |
| 2022-05-17 | 9.69 | $10.80 | 300600 |
| 2022-05-16 | 9.66 | $10.13 | 184200 |
| 2022-05-13 | 9.65 | $10.10 | 336300 |
| 2022-05-12 | 9.64 | $9.50 | 287100 |
| 2022-05-11 | 9.66 | $9.40 | 269700 |
| 2022-05-10 | 9.66 | $9.03 | 213300 |
| 2022-05-09 | 9.68 | $8.80 | 787200 |
| 2022-05-06 | 9.75 | $9.60 | 103800 |
| 2022-05-05 | 9.77 | $9.67 | 230700 |
| 2022-05-04 | 9.78 | $10.30 | 174000 |
| 2022-05-03 | 9.78 | $10.04 | 681900 |
| 2022-05-02 | 9.80 | $9.67 | 157500 |
| 2022-04-29 | 9.80 | $9.67 | 123000 |
| 2022-04-28 | 9.78 | $9.64 | 121800 |
| 2022-04-27 | 9.77 | $9.49 | 195300 |
| 2022-04-26 | 9.75 | $9.17 | 360900 |
| 2022-04-25 | 9.75 | $9.53 | 147000 |
| 2022-04-22 | 9.73 | $9.76 | 82200 |
| 2022-04-21 | 9.72 | $9.50 | 160800 |
| 2022-04-20 | 9.73 | $9.90 | 121800 |
| 2022-04-19 | 9.70 | $10.25 | 177600 |
| 2022-04-18 | 9.65 | $9.91 | 242100 |
| 2022-04-14 | 9.63 | $10.00 | 183600 |
| 2022-04-13 | 9.58 | $9.88 | 146700 |
| 2022-04-12 | 9.54 | $9.40 | 138300 |
| 2022-04-11 | 9.44 | $9.50 | 350100 |
| 2022-04-08 | 9.33 | $10.03 | 151800 |
| 2022-04-07 | 9.22 | $10.02 | 157500 |
| 2022-04-06 | 9.13 | $10.01 | 237300 |
| 2022-04-05 | 9.06 | $10.17 | 285600 |
| 2022-04-04 | 8.95 | $10.47 | 496500 |
| 2022-04-01 | 8.85 | $9.62 | 107400 |
| 2022-03-31 | 8.82 | $9.29 | 303300 |
| 2022-03-30 | 8.84 | $9.52 | 231000 |
| 2022-03-29 | 8.87 | $9.15 | 220200 |
| 2022-03-28 | 8.91 | $9.16 | 204600 |
| 2022-03-25 | 8.97 | $9.10 | 223500 |
| 2022-03-24 | 9.03 | $9.60 | 138600 |
| 2022-03-23 | 9.04 | $9.56 | 429600 |
| 2022-03-22 | 9.07 | $9.44 | 254700 |
| 2022-03-21 | 9.10 | $9.14 | 232800 |
| 2022-03-18 | 9.16 | $9.48 | 396000 |
| 2022-03-17 | 9.22 | $8.98 | 390300 |
| 2022-03-16 | 9.30 | $9.16 | 597900 |
| 2022-03-15 | 9.37 | $7.46 | 1.0M |
| 2022-03-14 | 9.49 | $7.23 | 727800 |
| 2022-03-11 | 9.62 | $7.91 | 681300 |
| 2022-03-10 | 9.73 | $8.19 | 219300 |
| 2022-03-09 | 9.85 | $8.53 | 357300 |
| 2022-03-08 | 9.94 | $8.03 | 741900 |
| 2022-03-07 | 10.06 | $8.44 | 443100 |
| 2022-03-04 | 10.15 | $8.93 | 420900 |
| 2022-03-03 | 10.19 | $9.70 | 136200 |
| 2022-03-02 | 10.21 | $10.20 | 95400 |
| 2022-03-01 | 10.19 | $10.00 | 107100 |
| 2022-02-28 | 10.19 | $10.33 | 171000 |
| 2022-02-25 | 10.14 | $10.20 | 236400 |
| 2022-02-24 | 10.15 | $9.98 | 416400 |
| 2022-02-23 | 10.17 | $10.10 | 280800 |
| 2022-02-22 | 10.18 | $10.03 | 350100 |
| 2022-02-18 | 10.20 | $10.31 | 205500 |
| 2022-02-17 | 10.22 | $10.73 | 230400 |
| 2022-02-16 | 10.25 | $10.54 | 83700 |
| 2022-02-15 | 10.26 | $10.50 | 188700 |
| 2022-02-14 | 10.30 | $9.98 | 180300 |
| 2022-02-11 | 10.37 | $9.75 | 248700 |
| 2022-02-10 | 10.44 | $10.17 | 164700 |
| 2022-02-09 | 10.49 | $10.61 | 159900 |
| 2022-02-08 | 10.49 | $10.30 | 90000 |
| 2022-02-07 | 10.49 | $10.35 | 165900 |
| 2022-02-04 | 10.49 | $10.25 | 169800 |
| 2022-02-03 | 10.51 | $9.78 | 190800 |
| 2022-02-02 | 10.56 | $10.01 | 115500 |
| 2022-02-01 | 10.64 | $9.96 | 324600 |
| 2022-01-31 | 10.72 | $9.90 | 366900 |
| 2022-01-28 | 10.79 | $9.44 | 1.1M |
| 2022-01-27 | 10.90 | $10.27 | 241200 |
| 2022-01-26 | 10.94 | $10.41 | 195000 |
| 2022-01-25 | 10.98 | $10.34 | 406200 |
| 2022-01-24 | 11.02 | $10.31 | 1.1M |
| 2022-01-21 | 11.08 | $10.87 | 270300 |
| 2022-01-20 | 11.11 | $11.17 | 164100 |
| 2022-01-19 | 11.11 | $10.89 | 148500 |
| 2022-01-18 | 11.09 | $11.29 | 349800 |
| 2022-01-14 | 11.09 | $11.32 | 247500 |
| 2022-01-13 | 11.11 | $11.06 | 296100 |
| 2022-01-12 | 11.13 | $11.27 | 303600 |
| 2022-01-11 | 11.15 | $10.61 | 232800 |
| 2022-01-10 | 11.22 | $10.22 | 750300 |
| 2022-01-07 | 11.34 | $10.52 | 227400 |
| 2022-01-06 | 11.43 | $10.60 | 431100 |
| 2022-01-05 | 11.53 | $10.70 | 673200 |
| 2022-01-04 | 11.62 | $11.55 | 352800 |
| 2022-01-03 | 11.66 | $11.65 | 516000 |
| 2021-12-31 | 11.70 | $11.33 | 252900 |
| 2021-12-30 | 11.78 | $11.63 | 493200 |
| 2021-12-29 | 11.85 | $11.15 | 204300 |
| 2021-12-28 | 11.95 | $11.07 | 217200 |
| 2021-12-27 | 12.05 | $11.25 | 357300 |
| 2021-12-23 | 12.13 | $11.52 | 230700 |
| 2021-12-22 | 12.23 | $11.45 | 207300 |
| 2021-12-21 | 12.34 | $11.14 | 413700 |
| 2021-12-20 | 12.46 | $10.48 | 2.2M |
| 2021-12-17 | 12.57 | $11.32 | 305100 |
| 2021-12-16 | 12.65 | $11.64 | 323100 |
| 2021-12-15 | 12.70 | $11.43 | 1.5M |
| 2021-12-14 | 12.78 | $11.75 | 2.5M |
| 2021-12-13 | 12.82 | $12.08 | 246900 |
| 2021-12-10 | 12.86 | $12.47 | 520500 |
| 2021-12-09 | 12.90 | $12.35 | 1.9M |
| 2021-12-08 | 12.92 | $12.64 | 180600 |
| 2021-12-07 | 12.95 | $12.58 | 374700 |
| 2021-12-06 | 12.98 | $12.32 | 1.0M |
| 2021-12-03 | 13.02 | $12.45 | 2.5M |
| 2021-12-02 | 13.07 | $12.93 | 258600 |
| 2021-12-01 | 13.05 | $13.00 | 318900 |
| 2021-11-30 | 13.04 | $13.18 | 299100 |
| 2021-11-29 | 13.01 | $13.03 | 363600 |
| 2021-11-26 | 12.96 | $12.88 | 286500 |
| 2021-11-24 | 12.94 | $13.54 | 193500 |
| 2021-11-23 | 12.93 | $13.60 | 424500 |
| 2021-11-22 | 12.91 | $13.44 | 620700 |
| 2021-11-19 | 12.91 | $12.85 | 272400 |
| 2021-11-18 | 12.90 | $12.86 | 378300 |
| 2021-11-17 | 12.87 | $12.71 | 600900 |
| 2021-11-16 | 12.85 | $13.03 | 341400 |
| 2021-11-15 | 12.81 | $12.52 | 410700 |
| 2021-11-12 | 12.78 | $12.85 | 375000 |
| 2021-11-11 | 12.72 | $13.20 | 248100 |
| 2021-11-10 | 12.63 | $12.82 | 349500 |
| 2021-11-09 | 12.55 | $13.14 | 618600 |
| 2021-11-08 | 12.44 | $13.16 | 467700 |
| 2021-11-05 | 12.33 | $13.18 | 441900 |
| 2021-11-04 | 12.20 | $13.39 | 485700 |
| 2021-11-03 | 12.08 | $12.66 | 261900 |
| 2021-11-02 | 11.96 | $12.75 | 426000 |
| 2021-11-01 | 11.85 | $12.50 | 523200 |
| 2021-10-29 | 11.74 | $12.09 | 622200 |
| 2021-10-28 | 11.65 | $12.53 | 971700 |
| 2021-10-27 | 11.54 | $13.33 | 254400 |
| 2021-10-26 | 11.38 | $13.27 | 587700 |
| 2021-10-25 | 11.23 | $13.38 | 661800 |
| 2021-10-22 | 11.08 | $12.70 | 544200 |
| 2021-10-21 | 10.96 | $12.24 | 221700 |
| 2021-10-20 | 10.86 | $12.23 | 161700 |
| 2021-10-19 | 10.79 | $12.17 | 368700 |
| 2021-10-18 | 10.70 | $11.97 | 401400 |
| 2021-10-15 | 10.61 | $11.76 | 534300 |
| 2021-10-14 | 10.57 | $11.27 | 279900 |
| 2021-10-13 | 10.53 | $11.30 | 243900 |
| 2021-10-12 | 10.53 | $10.91 | 229800 |
| 2021-10-11 | 10.54 | $10.97 | 464100 |
| 2021-10-08 | 10.54 | $10.64 | 155100 |
| 2021-10-07 | 10.56 | $10.83 | 367800 |
| 2021-10-06 | 10.59 | $10.33 | 171900 |
| 2021-10-05 | 10.64 | $10.64 | 341100 |
| 2021-10-04 | 10.70 | $10.22 | 349200 |
| 2021-10-01 | 10.74 | $10.28 | 164700 |
| 2021-09-30 | 10.78 | $10.37 | 210900 |
| 2021-09-29 | 10.82 | $10.09 | 195300 |
| 2021-09-28 | 10.88 | $10.27 | 289200 |
| 2021-09-27 | 10.92 | $10.42 | 157200 |
| 2021-09-24 | 10.95 | $10.24 | 204900 |
| 2021-09-23 | 10.98 | $10.35 | 320400 |
| 2021-09-22 | 11.03 | $10.67 | 203700 |
| 2021-09-21 | 11.08 | $10.45 | 364200 |
| 2021-09-20 | 11.12 | $10.13 | 1.0M |
| 2021-09-17 | 11.16 | $10.92 | 271200 |
| 2021-09-16 | 11.17 | $10.66 | 429300 |
| 2021-09-15 | 11.18 | $11.12 | 177300 |
| 2021-09-14 | 11.17 | $11.18 | 263400 |
| 2021-09-13 | 11.15 | $11.02 | 299400 |
| 2021-09-10 | 11.18 | $11.05 | 272400 |
| 2021-09-09 | 11.21 | $11.45 | 323400 |
| 2021-09-08 | 11.22 | $11.36 | 248700 |
| 2021-09-07 | 11.22 | $11.75 | 815400 |
| 2021-09-03 | 11.21 | $10.98 | 291600 |
| 2021-09-02 | 11.24 | $11.20 | 169500 |
| 2021-09-01 | 11.28 | $11.13 | 234000 |
| 2021-08-31 | 11.31 | $11.20 | 132000 |
| 2021-08-30 | 11.30 | $11.20 | 250500 |
| 2021-08-27 | 11.29 | $10.93 | 303600 |
| 2021-08-26 | 11.26 | $10.89 | 264600 |
| 2021-08-25 | 11.21 | $11.38 | 182700 |
| 2021-08-24 | 11.11 | $11.50 | 220800 |
| 2021-08-23 | 10.97 | $11.41 | 306300 |
| 2021-08-20 | 10.87 | $10.88 | 287700 |
| 2021-08-19 | 10.80 | $11.03 | 342900 |
| 2021-08-18 | 10.73 | $11.03 | 252900 |
| 2021-08-17 | 10.65 | $10.79 | 373200 |
| 2021-08-16 | 10.55 | $10.77 | 495000 |
| 2021-08-13 | 10.45 | $11.67 | 281400 |
| 2021-08-12 | 10.32 | $11.73 | 310200 |
| 2021-08-11 | 10.19 | $11.50 | 236100 |
| 2021-08-10 | 10.09 | $11.46 | 305400 |
| 2021-08-09 | 10.01 | $11.43 | 346200 |
| 2021-08-06 | 9.94 | $11.61 | 1.8M |
| 2021-08-05 | 9.83 | $11.97 | 1.6M |
| 2021-08-04 | 9.70 | $11.82 | 1.2M |
| 2021-08-03 | 9.59 | $11.00 | 431400 |
| 2021-08-02 | 9.51 | $11.00 | 1.8M |
| 2021-07-30 | 9.44 | $10.27 | 796200 |
| 2021-07-29 | 9.41 | $9.85 | 462900 |
| 2021-07-28 | 9.42 | $9.54 | 583500 |
| 2021-07-27 | 9.45 | $8.72 | 922500 |
| 2021-07-26 | 9.53 | $9.24 | 630900 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
10.90
2026-07-22
Close Price
$11.19
Vol: 1.1M
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
7.86
Average
11.32
Maximum
17.92
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 10.90 | $11.19 | 1.1M |
| 2026-07-21 | 10.87 | $11.36 | 74339 |
| 2026-07-20 | 10.82 | $11.47 | 186500 |
| 2026-07-17 | 10.76 | $11.32 | 123600 |
| 2026-07-16 | 10.70 | $11.54 | 336313 |
| 2026-07-15 | 10.61 | $11.14 | 79100 |
| 2026-07-14 | 10.55 | $10.95 | 109213 |
| 2026-07-13 | 10.51 | $10.56 | 290100 |
| 2026-07-10 | 10.50 | $10.89 | 62000 |
| 2026-07-09 | 10.46 | $10.59 | 178609 |
| 2026-07-08 | 10.45 | $10.83 | 111629 |
| 2026-07-07 | 10.41 | $10.63 | 277600 |
| 2026-07-06 | 10.39 | $10.64 | 935203 |
| 2026-07-02 | 10.36 | $10.19 | 178600 |
| 2026-07-01 | 10.38 | $9.93 | 236800 |
| 2026-06-30 | 10.42 | $9.30 | 170541 |
| 2026-06-29 | 10.54 | $9.40 | 222636 |
| 2026-06-26 | 10.66 | $9.38 | 187900 |
| 2026-06-25 | 10.80 | $9.70 | 143812 |
| 2026-06-24 | 10.91 | $9.70 | 144204 |
| 2026-06-23 | 11.04 | $9.70 | 254400 |
| 2026-06-22 | 11.18 | $9.99 | 566400 |
| 2026-06-18 | 11.31 | $10.33 | 695101 |
| 2026-06-17 | 11.41 | $10.44 | 2.0M |
| 2026-06-16 | 11.51 | $10.64 | 258500 |
| 2026-06-15 | 11.61 | $10.91 | 187816 |
| 2026-06-12 | 11.68 | $11.07 | 149600 |
| 2026-06-11 | 11.74 | $11.01 | 392900 |
| 2026-06-10 | 11.82 | $11.05 | 180100 |
| 2026-06-09 | 11.90 | $11.17 | 99700 |
| 2026-06-08 | 11.98 | $11.27 | 120613 |
| 2026-06-05 | 12.05 | $11.36 | 138700 |
| 2026-06-04 | 12.13 | $11.70 | 662400 |
| 2026-06-03 | 12.17 | $11.83 | 84621 |
| 2026-06-02 | 12.21 | $12.23 | 231446 |
| 2026-06-01 | 12.21 | $11.75 | 262700 |
| 2026-05-29 | 12.25 | $11.64 | 115500 |
| 2026-05-28 | 12.32 | $11.54 | 130509 |
| 2026-05-27 | 12.40 | $11.63 | 166700 |
| 2026-05-26 | 12.48 | $11.88 | 235300 |
| 2026-05-22 | 12.54 | $11.69 | 249500 |
| 2026-05-21 | 12.63 | $11.59 | 199205 |
| 2026-05-20 | 12.74 | $11.58 | 828600 |
| 2026-05-19 | 12.87 | $12.00 | 106700 |
| 2026-05-18 | 12.96 | $12.07 | 109300 |
| 2026-05-15 | 13.05 | $12.25 | 264500 |
| 2026-05-14 | 13.13 | $12.66 | 159700 |
| 2026-05-13 | 13.18 | $12.93 | 149000 |
| 2026-05-12 | 13.21 | $12.80 | 215800 |
| 2026-05-11 | 13.25 | $13.01 | 278940 |
| 2026-05-08 | 13.28 | $12.81 | 604539 |
| 2026-05-07 | 13.33 | $13.01 | 155900 |
| 2026-05-06 | 13.36 | $12.82 | 356200 |
| 2026-05-05 | 13.42 | $13.00 | 110300 |
| 2026-05-04 | 13.46 | $13.17 | 89628 |
| 2026-05-01 | 13.50 | $13.38 | 68602 |
| 2026-04-30 | 13.51 | $13.36 | 110500 |
| 2026-04-29 | 13.52 | $13.56 | 138700 |
| 2026-04-28 | 13.52 | $13.27 | 134318 |
| 2026-04-27 | 13.55 | $13.57 | 194400 |
| 2026-04-24 | 13.54 | $12.98 | 350000 |
| 2026-04-23 | 13.60 | $13.18 | 175500 |
| 2026-04-22 | 13.65 | $13.71 | 115000 |
| 2026-04-21 | 13.64 | $13.81 | 111500 |
| 2026-04-20 | 13.62 | $14.15 | 69413 |
| 2026-04-17 | 13.57 | $14.34 | 173300 |
| 2026-04-16 | 13.49 | $14.38 | 185941 |
| 2026-04-15 | 13.39 | $13.91 | 145238 |
| 2026-04-14 | 13.34 | $14.12 | 142900 |
| 2026-04-13 | 13.25 | $14.12 | 432200 |
| 2026-04-10 | 13.16 | $13.46 | 67400 |
| 2026-04-09 | 13.13 | $13.15 | 189500 |
| 2026-04-08 | 13.13 | $13.55 | 147619 |
| 2026-04-07 | 13.09 | $13.20 | 151530 |
| 2026-04-06 | 13.07 | $13.24 | 483514 |
| 2026-04-02 | 13.06 | $13.36 | 69507 |
| 2026-04-01 | 13.02 | $13.41 | 83200 |
| 2026-03-31 | 12.98 | $13.69 | 219112 |
| 2026-03-30 | 12.91 | $13.27 | 199100 |
| 2026-03-27 | 12.87 | $12.69 | 260300 |
| 2026-03-26 | 12.89 | $13.08 | 154400 |
| 2026-03-25 | 12.87 | $13.60 | 121800 |
| 2026-03-24 | 12.79 | $13.62 | 160900 |
| 2026-03-23 | 12.71 | $13.46 | 225905 |
| 2026-03-20 | 12.63 | $12.94 | 94100 |
| 2026-03-19 | 12.59 | $13.09 | 216329 |
| 2026-03-18 | 12.54 | $12.89 | 126400 |
| 2026-03-17 | 12.50 | $13.35 | 115131 |
| 2026-03-16 | 12.42 | $13.32 | 369800 |
| 2026-03-13 | 12.32 | $12.36 | 82100 |
| 2026-03-12 | 12.32 | $12.38 | 78800 |
| 2026-03-11 | 12.31 | $12.45 | 789533 |
| 2026-03-10 | 12.29 | $12.27 | 139600 |
| 2026-03-09 | 12.30 | $12.50 | 211600 |
| 2026-03-06 | 12.28 | $11.87 | 188403 |
| 2026-03-05 | 12.32 | $11.87 | 921747 |
| 2026-03-04 | 12.37 | $12.31 | 120849 |
| 2026-03-03 | 12.37 | $12.10 | 150929 |
| 2026-03-02 | 12.40 | $12.57 | 160411 |
| 2026-02-27 | 12.38 | $12.06 | 106028 |
| 2026-02-26 | 12.42 | $12.14 | 167600 |
| 2026-02-25 | 12.45 | $12.67 | 79900 |
| 2026-02-24 | 12.42 | $12.80 | 110500 |
| 2026-02-23 | 12.38 | $12.64 | 123100 |
| 2026-02-20 | 12.36 | $12.43 | 103210 |
| 2026-02-19 | 12.35 | $12.54 | 148132 |
| 2026-02-18 | 12.33 | $12.50 | 138000 |
| 2026-02-17 | 12.31 | $12.46 | 170100 |
| 2026-02-13 | 12.29 | $12.34 | 190200 |
| 2026-02-12 | 12.29 | $12.42 | 110521 |
| 2026-02-11 | 12.27 | $12.65 | 153000 |
| 2026-02-10 | 12.23 | $12.34 | 113600 |
| 2026-02-09 | 12.22 | $12.06 | 110410 |
| 2026-02-06 | 12.24 | $12.13 | 137900 |
| 2026-02-05 | 12.25 | $11.55 | 448012 |
| 2026-02-04 | 12.33 | $11.26 | 199610 |
| 2026-02-03 | 12.44 | $11.37 | 292400 |
| 2026-02-02 | 12.55 | $11.63 | 1.7M |
| 2026-01-30 | 12.65 | $12.46 | 182900 |
| 2026-01-29 | 12.67 | $12.94 | 190500 |
| 2026-01-28 | 12.64 | $13.06 | 162600 |
| 2026-01-27 | 12.60 | $12.73 | 322613 |
| 2026-01-26 | 12.58 | $12.69 | 136500 |
| 2026-01-23 | 12.57 | $12.83 | 349800 |
| 2026-01-22 | 12.54 | $12.91 | 209300 |
| 2026-01-21 | 12.50 | $12.82 | 184800 |
| 2026-01-20 | 12.47 | $12.42 | 263300 |
| 2026-01-16 | 12.48 | $12.70 | 173600 |
| 2026-01-15 | 12.45 | $12.91 | 433500 |
| 2026-01-14 | 12.40 | $12.45 | 72146 |
| 2026-01-13 | 12.40 | $12.48 | 272400 |
| 2026-01-12 | 12.39 | $12.51 | 148900 |
| 2026-01-09 | 12.38 | $12.25 | 206200 |
| 2026-01-08 | 12.39 | $12.22 | 95000 |
| 2026-01-07 | 12.41 | $12.23 | 260904 |
| 2026-01-06 | 12.43 | $12.66 | 192000 |
| 2026-01-05 | 12.40 | $12.49 | 286200 |
| 2026-01-02 | 12.39 | $12.85 | 288906 |
| 2025-12-31 | 12.35 | $12.20 | 203144 |
| 2025-12-30 | 12.36 | $12.56 | 305832 |
| 2025-12-29 | 12.34 | $12.49 | 180600 |
| 2025-12-26 | 12.32 | $12.52 | 209749 |
| 2025-12-24 | 12.30 | $12.01 | 84800 |
| 2025-12-23 | 12.33 | $11.94 | 178600 |
| 2025-12-22 | 12.37 | $12.05 | 264000 |
| 2025-12-19 | 12.41 | $12.02 | 193324 |
| 2025-12-18 | 12.45 | $12.09 | 160100 |
| 2025-12-17 | 12.49 | $12.06 | 1.3M |
| 2025-12-16 | 12.53 | $12.15 | 216906 |
| 2025-12-15 | 12.57 | $12.25 | 124700 |
| 2025-12-12 | 12.61 | $12.39 | 76100 |
| 2025-12-11 | 12.63 | $12.54 | 124323 |
| 2025-12-10 | 12.64 | $12.63 | 329700 |
| 2025-12-09 | 12.64 | $12.55 | 108200 |
| 2025-12-08 | 12.65 | $12.77 | 224300 |
| 2025-12-05 | 12.64 | $12.60 | 94511 |
| 2025-12-04 | 12.64 | $12.55 | 86300 |
| 2025-12-03 | 12.65 | $12.61 | 143900 |
| 2025-12-02 | 12.66 | $12.73 | 106200 |
| 2025-12-01 | 12.65 | $12.70 | 123100 |
| 2025-11-28 | 12.64 | $12.57 | 74300 |
| 2025-11-26 | 12.65 | $12.41 | 160700 |
| 2025-11-25 | 12.68 | $12.32 | 327800 |
| 2025-11-24 | 12.71 | $12.30 | 150800 |
| 2025-11-21 | 12.76 | $12.07 | 183600 |
| 2025-11-20 | 12.83 | $12.03 | 203000 |
| 2025-11-19 | 12.91 | $12.30 | 219408 |
| 2025-11-18 | 12.98 | $12.46 | 280200 |
| 2025-11-17 | 13.03 | $12.74 | 248513 |
| 2025-11-14 | 13.06 | $12.94 | 123516 |
| 2025-11-13 | 13.07 | $12.98 | 100703 |
| 2025-11-12 | 13.08 | $12.84 | 555848 |
| 2025-11-11 | 13.11 | $13.03 | 112500 |
| 2025-11-10 | 13.12 | $13.14 | 277634 |
| 2025-11-07 | 13.12 | $12.54 | 452307 |
| 2025-11-06 | 13.18 | $12.55 | 202100 |
| 2025-11-05 | 13.24 | $12.36 | 169400 |
| 2025-11-04 | 13.34 | $12.32 | 312200 |
| 2025-11-03 | 13.44 | $12.58 | 343738 |
| 2025-10-31 | 13.53 | $12.96 | 313100 |
| 2025-10-30 | 13.59 | $13.04 | 314800 |
| 2025-10-29 | 13.65 | $13.55 | 165700 |
| 2025-10-28 | 13.66 | $13.56 | 220000 |
| 2025-10-27 | 13.67 | $13.64 | 195700 |
| 2025-10-24 | 13.68 | $13.45 | 172416 |
| 2025-10-23 | 13.70 | $13.49 | 175837 |
| 2025-10-22 | 13.72 | $13.24 | 410206 |
| 2025-10-21 | 13.78 | $13.35 | 141518 |
| 2025-10-20 | 13.82 | $13.62 | 297309 |
| 2025-10-17 | 13.84 | $13.69 | 194343 |
| 2025-10-16 | 13.86 | $13.77 | 198600 |
| 2025-10-15 | 13.87 | $13.85 | 190000 |
| 2025-10-14 | 13.87 | $13.45 | 223902 |
| 2025-10-13 | 13.91 | $13.61 | 232606 |
| 2025-10-10 | 13.94 | $13.20 | 466300 |
| 2025-10-09 | 14.02 | $13.89 | 594812 |
| 2025-10-08 | 14.04 | $14.11 | 411324 |
| 2025-10-07 | 14.03 | $13.90 | 177931 |
| 2025-10-06 | 14.04 | $13.99 | 246300 |
| 2025-10-03 | 14.05 | $13.92 | 571723 |
| 2025-10-02 | 14.06 | $14.47 | 265506 |
| 2025-10-01 | 14.02 | $14.18 | 204700 |
| 2025-09-30 | 14.00 | $14.13 | 257600 |
| 2025-09-29 | 13.99 | $13.95 | 287019 |
| 2025-09-26 | 13.99 | $13.67 | 230300 |
| 2025-09-25 | 14.03 | $13.84 | 246500 |
| 2025-09-24 | 14.05 | $13.48 | 350700 |
| 2025-09-23 | 14.11 | $13.62 | 590000 |
| 2025-09-22 | 14.16 | $14.01 | 1.0M |
| 2025-09-19 | 14.17 | $14.56 | 113339 |
| 2025-09-18 | 14.13 | $14.56 | 175800 |
| 2025-09-17 | 14.09 | $14.45 | 163800 |
| 2025-09-16 | 14.05 | $14.25 | 252940 |
| 2025-09-15 | 14.03 | $13.95 | 273800 |
| 2025-09-12 | 14.04 | $13.39 | 504100 |
| 2025-09-11 | 14.10 | $13.63 | 253800 |
| 2025-09-10 | 14.15 | $13.47 | 191428 |
| 2025-09-09 | 14.23 | $13.69 | 216700 |
| 2025-09-08 | 14.28 | $13.54 | 268515 |
| 2025-09-05 | 14.36 | $13.46 | 516307 |
| 2025-09-04 | 14.46 | $13.36 | 685900 |
| 2025-09-03 | 14.57 | $13.88 | 240700 |
| 2025-09-02 | 14.64 | $14.11 | 2.0M |
| 2025-08-29 | 14.70 | $13.69 | 1.2M |
| 2025-08-28 | 14.81 | $14.62 | 268405 |
| 2025-08-27 | 14.83 | $14.75 | 165700 |
| 2025-08-26 | 14.83 | $15.19 | 236700 |
| 2025-08-25 | 14.80 | $14.77 | 113642 |
| 2025-08-22 | 14.80 | $14.89 | 208600 |
| 2025-08-21 | 14.79 | $14.42 | 95900 |
| 2025-08-20 | 14.83 | $14.44 | 212400 |
| 2025-08-19 | 14.87 | $14.55 | 137400 |
| 2025-08-18 | 14.90 | $14.55 | 217100 |
| 2025-08-15 | 14.94 | $14.44 | 113600 |
| 2025-08-14 | 14.99 | $14.42 | 261100 |
| 2025-08-13 | 15.05 | $14.95 | 492800 |
| 2025-08-12 | 15.06 | $14.36 | 315200 |
| 2025-08-11 | 15.14 | $14.12 | 362500 |
| 2025-08-08 | 15.25 | $14.27 | 358600 |
| 2025-08-07 | 15.35 | $14.30 | 467600 |
| 2025-08-06 | 15.46 | $14.13 | 349100 |
| 2025-08-05 | 15.60 | $14.20 | 448500 |
| 2025-08-04 | 15.75 | $14.59 | 521100 |
| 2025-08-01 | 15.87 | $14.29 | 619800 |
| 2025-07-31 | 16.03 | $14.68 | 1.2M |
| 2025-07-30 | 16.18 | $15.39 | 685100 |
| 2025-07-29 | 16.26 | $16.24 | 335300 |
| 2025-07-28 | 16.26 | $16.20 | 271400 |
| 2025-07-25 | 16.27 | $16.58 | 278100 |
| 2025-07-24 | 16.23 | $16.75 | 272700 |
| 2025-07-23 | 16.18 | $16.88 | 339600 |
| 2025-07-22 | 16.11 | $17.25 | 342100 |
| 2025-07-21 | 15.99 | $16.30 | 354600 |
| 2025-07-18 | 15.95 | $16.14 | 289100 |
| 2025-07-17 | 15.93 | $15.86 | 195100 |
| 2025-07-16 | 15.94 | $15.75 | 222000 |
| 2025-07-15 | 15.96 | $15.84 | 427500 |
| 2025-07-14 | 15.97 | $15.56 | 272200 |
| 2025-07-11 | 16.02 | $15.28 | 294500 |
| 2025-07-10 | 16.09 | $15.25 | 278500 |
| 2025-07-09 | 16.18 | $15.55 | 358000 |
| 2025-07-08 | 16.25 | $15.65 | 250000 |
| 2025-07-07 | 16.31 | $15.50 | 235300 |
| 2025-07-03 | 16.40 | $15.63 | 110900 |
| 2025-07-02 | 16.48 | $15.60 | 358300 |
| 2025-07-01 | 16.57 | $15.84 | 224200 |
| 2025-06-30 | 16.65 | $15.60 | 308400 |
| 2025-06-27 | 16.76 | $15.83 | 244800 |
| 2025-06-26 | 16.85 | $16.04 | 654100 |
| 2025-06-25 | 16.94 | $16.45 | 438600 |
| 2025-06-24 | 16.99 | $16.92 | 222700 |
| 2025-06-23 | 17.00 | $16.19 | 193200 |
| 2025-06-20 | 17.08 | $16.08 | 250900 |
| 2025-06-18 | 17.19 | $16.18 | 191100 |
| 2025-06-17 | 17.30 | $16.36 | 262500 |
| 2025-06-16 | 17.40 | $16.67 | 488500 |
| 2025-06-13 | 17.47 | $16.86 | 266600 |
| 2025-06-12 | 17.54 | $17.39 | 440700 |
| 2025-06-11 | 17.55 | $18.18 | 736100 |
| 2025-06-10 | 17.48 | $17.85 | 973000 |
| 2025-06-09 | 17.45 | $16.83 | 528000 |
| 2025-06-06 | 17.51 | $17.45 | 314700 |
| 2025-06-05 | 17.52 | $17.58 | 358200 |
| 2025-06-04 | 17.51 | $17.50 | 359700 |
| 2025-06-03 | 17.51 | $17.17 | 438000 |
| 2025-06-02 | 17.55 | $16.56 | 340200 |
| 2025-05-30 | 17.65 | $16.52 | 689100 |
| 2025-05-29 | 17.77 | $17.17 | 497100 |
| 2025-05-28 | 17.83 | $17.05 | 1.8M |
| 2025-05-27 | 17.92 | $17.90 | 1.7M |
| 2025-05-23 | 17.92 | $19.83 | 542400 |
| 2025-05-22 | 17.72 | $19.63 | 411600 |
| 2025-05-21 | 17.52 | $19.70 | 758700 |
| 2025-05-20 | 17.29 | $19.08 | 490500 |
| 2025-05-19 | 17.10 | $18.58 | 340500 |
| 2025-05-16 | 16.94 | $18.59 | 569100 |
| 2025-05-15 | 16.77 | $17.88 | 910500 |
| 2025-05-14 | 16.65 | $17.80 | 792000 |
| 2025-05-13 | 16.53 | $17.15 | 996900 |
| 2025-05-12 | 16.47 | $17.73 | 724500 |
| 2025-05-09 | 16.33 | $16.58 | 401700 |
| 2025-05-08 | 16.31 | $16.63 | 208200 |
| 2025-05-07 | 16.27 | $16.47 | 246900 |
| 2025-05-06 | 16.25 | $16.70 | 1.2M |
| 2025-05-05 | 16.20 | $16.67 | 435300 |
| 2025-05-02 | 16.16 | $16.58 | 663000 |
| 2025-05-01 | 16.11 | $15.95 | 192600 |
| 2025-04-30 | 16.13 | $15.85 | 249300 |
| 2025-04-29 | 16.16 | $16.09 | 305100 |
| 2025-04-28 | 16.16 | $16.52 | 462600 |
| 2025-04-25 | 16.13 | $17.33 | 349800 |
| 2025-04-24 | 16.00 | $17.15 | 489600 |
| 2025-04-23 | 15.88 | $16.84 | 485100 |
| 2025-04-22 | 15.78 | $16.38 | 392400 |
| 2025-04-21 | 15.72 | $15.23 | 358800 |
| 2025-04-17 | 15.77 | $15.26 | 322200 |
| 2025-04-16 | 15.82 | $15.48 | 491400 |
| 2025-04-15 | 15.86 | $16.11 | 384300 |
| 2025-04-14 | 15.83 | $16.43 | 726600 |
| 2025-04-11 | 15.77 | $16.03 | 932100 |
| 2025-04-10 | 15.74 | $15.55 | 717000 |
| 2025-04-09 | 15.76 | $14.59 | 1.1M |
| 2025-04-08 | 15.88 | $13.76 | 790500 |
| 2025-04-07 | 16.10 | $13.60 | 1.2M |
| 2025-04-04 | 16.37 | $14.78 | 1.1M |
| 2025-04-03 | 16.53 | $15.93 | 597300 |
| 2025-04-02 | 16.60 | $16.33 | 309600 |
| 2025-04-01 | 16.62 | $16.33 | 484500 |
| 2025-03-31 | 16.66 | $16.97 | 643500 |
| 2025-03-28 | 16.62 | $17.27 | 578400 |
| 2025-03-27 | 16.55 | $17.71 | 650100 |
| 2025-03-26 | 16.43 | $17.00 | 598200 |
| 2025-03-25 | 16.37 | $16.88 | 1.8M |
| 2025-03-24 | 16.32 | $17.78 | 878100 |
| 2025-03-21 | 16.17 | $16.96 | 914100 |
| 2025-03-20 | 16.08 | $17.97 | 1.1M |
| 2025-03-19 | 15.88 | $18.12 | 1.2M |
| 2025-03-18 | 15.65 | $17.56 | 1.4M |
| 2025-03-17 | 15.45 | $17.13 | 471300 |
| 2025-03-14 | 15.27 | $16.70 | 562500 |
| 2025-03-13 | 15.12 | $15.78 | 251700 |
| 2025-03-12 | 15.05 | $15.36 | 204600 |
| 2025-03-11 | 15.02 | $15.00 | 237000 |
| 2025-03-10 | 15.02 | $14.50 | 479100 |
| 2025-03-07 | 15.07 | $15.03 | 241200 |
| 2025-03-06 | 15.08 | $15.43 | 405900 |
| 2025-03-05 | 15.04 | $15.25 | 474900 |
| 2025-03-04 | 15.02 | $14.83 | 584400 |
| 2025-03-03 | 15.04 | $14.50 | 814800 |
| 2025-02-28 | 15.10 | $15.98 | 685500 |
| 2025-02-27 | 15.00 | $17.12 | 582300 |
| 2025-02-26 | 14.78 | $16.73 | 251700 |
| 2025-02-25 | 14.58 | $16.67 | 355200 |
| 2025-02-24 | 14.36 | $16.37 | 416100 |
| 2025-02-21 | 14.15 | $16.80 | 744300 |
| 2025-02-20 | 13.87 | $16.34 | 449700 |
| 2025-02-19 | 13.61 | $15.65 | 284100 |
| 2025-02-18 | 13.39 | $15.60 | 305700 |
| 2025-02-14 | 13.16 | $15.56 | 653100 |
| 2025-02-13 | 12.90 | $14.72 | 463500 |
| 2025-02-12 | 12.71 | $15.26 | 997800 |
| 2025-02-11 | 12.45 | $14.14 | 336600 |
| 2025-02-10 | 12.27 | $14.49 | 579300 |
| 2025-02-07 | 12.03 | $14.03 | 633900 |
| 2025-02-06 | 11.82 | $13.26 | 735300 |
| 2025-02-05 | 11.67 | $12.18 | 214800 |
| 2025-02-04 | 11.62 | $12.27 | 305700 |
| 2025-02-03 | 11.55 | $11.70 | 200400 |
| 2025-01-31 | 11.53 | $11.67 | 141900 |
| 2025-01-30 | 11.52 | $11.98 | 211800 |
| 2025-01-29 | 11.47 | $11.75 | 110700 |
| 2025-01-28 | 11.44 | $11.69 | 149100 |
| 2025-01-27 | 11.41 | $11.74 | 180600 |
| 2025-01-24 | 11.38 | $11.74 | 102000 |
| 2025-01-23 | 11.34 | $11.59 | 106800 |
| 2025-01-22 | 11.32 | $11.85 | 367500 |
| 2025-01-21 | 11.26 | $11.83 | 214800 |
| 2025-01-17 | 11.20 | $11.36 | 124200 |
| 2025-01-16 | 11.18 | $11.12 | 406500 |
| 2025-01-15 | 11.19 | $11.11 | 259500 |
| 2025-01-14 | 11.20 | $11.04 | 84900 |
| 2025-01-13 | 11.21 | $10.64 | 192300 |
| 2025-01-10 | 11.27 | $10.67 | 163200 |
| 2025-01-08 | 11.34 | $10.94 | 112500 |
| 2025-01-07 | 11.38 | $11.11 | 257400 |
| 2025-01-06 | 11.41 | $11.03 | 284100 |
| 2025-01-03 | 11.45 | $11.21 | 202500 |
| 2025-01-02 | 11.47 | $11.11 | 341100 |
| 2024-12-31 | 11.51 | $11.33 | 114900 |
| 2024-12-30 | 11.53 | $11.48 | 179100 |
| 2024-12-27 | 11.54 | $11.67 | 89700 |
| 2024-12-26 | 11.52 | $11.80 | 77400 |
| 2024-12-24 | 11.49 | $11.88 | 126900 |
| 2024-12-23 | 11.45 | $11.48 | 164100 |
| 2024-12-20 | 11.45 | $11.47 | 124500 |
| 2024-12-19 | 11.45 | $11.36 | 300900 |
| 2024-12-18 | 11.46 | $11.20 | 73200 |
| 2024-12-17 | 11.48 | $11.52 | 189000 |
| 2024-12-16 | 11.48 | $11.22 | 156000 |
| 2024-12-13 | 11.51 | $11.50 | 139500 |
| 2024-12-12 | 11.51 | $11.87 | 71100 |
| 2024-12-11 | 11.47 | $11.72 | 117000 |
| 2024-12-10 | 11.44 | $11.70 | 190500 |
| 2024-12-09 | 11.42 | $12.09 | 354300 |
| 2024-12-06 | 11.35 | $11.35 | 221400 |
| 2024-12-05 | 11.35 | $10.97 | 157200 |
| 2024-12-04 | 11.38 | $11.09 | 147900 |
| 2024-12-03 | 11.42 | $11.19 | 240000 |
| 2024-12-02 | 11.44 | $11.21 | 199500 |
| 2024-11-29 | 11.46 | $10.98 | 82800 |
| 2024-11-27 | 11.51 | $11.10 | 210900 |
| 2024-11-26 | 11.56 | $10.96 | 163500 |
| 2024-11-25 | 11.62 | $11.15 | 120300 |
| 2024-11-22 | 11.67 | $11.10 | 188400 |
| 2024-11-21 | 11.73 | $11.28 | 92100 |
| 2024-11-20 | 11.78 | $11.30 | 107700 |
| 2024-11-19 | 11.83 | $11.40 | 119400 |
| 2024-11-18 | 11.87 | $11.50 | 230400 |
| 2024-11-15 | 11.91 | $11.32 | 162300 |
| 2024-11-14 | 11.98 | $11.29 | 378000 |
| 2024-11-13 | 12.05 | $11.60 | 142500 |
| 2024-11-12 | 12.10 | $11.61 | 202500 |
| 2024-11-11 | 12.15 | $11.87 | 248100 |
| 2024-11-08 | 12.18 | $11.73 | 173700 |
| 2024-11-07 | 12.22 | $12.23 | 185400 |
| 2024-11-06 | 12.22 | $11.97 | 407700 |
| 2024-11-05 | 12.25 | $12.57 | 138900 |
| 2024-11-04 | 12.22 | $12.27 | 144000 |
| 2024-11-01 | 12.21 | $11.93 | 108000 |
| 2024-10-31 | 12.24 | $12.17 | 166500 |
| 2024-10-30 | 12.25 | $12.79 | 98400 |
| 2024-10-29 | 12.19 | $12.79 | 85500 |
| 2024-10-28 | 12.13 | $12.77 | 229800 |
| 2024-10-25 | 12.06 | $12.53 | 319500 |
| 2024-10-24 | 12.01 | $12.22 | 86400 |
| 2024-10-23 | 11.99 | $12.20 | 77400 |
| 2024-10-22 | 11.96 | $12.25 | 100500 |
| 2024-10-21 | 11.93 | $12.28 | 112200 |
| 2024-10-18 | 11.90 | $12.29 | 144900 |
| 2024-10-17 | 11.85 | $11.46 | 187800 |
| 2024-10-16 | 11.90 | $11.71 | 119400 |
| 2024-10-15 | 11.92 | $11.60 | 298500 |
| 2024-10-14 | 11.95 | $12.22 | 267900 |
| 2024-10-11 | 11.92 | $12.68 | 111900 |
| 2024-10-10 | 11.84 | $12.75 | 223200 |
| 2024-10-09 | 11.74 | $12.50 | 262200 |
| 2024-10-08 | 11.67 | $12.58 | 573900 |
| 2024-10-07 | 11.57 | $13.92 | 546900 |
| 2024-10-04 | 11.32 | $12.99 | 186000 |
| 2024-10-03 | 11.15 | $12.67 | 387600 |
| 2024-10-02 | 10.99 | $12.66 | 430800 |
| 2024-10-01 | 10.81 | $12.43 | 434100 |
| 2024-09-30 | 10.64 | $11.85 | 454200 |
| 2024-09-27 | 10.51 | $11.80 | 379200 |
| 2024-09-26 | 10.37 | $11.32 | 322500 |
| 2024-09-25 | 10.28 | $10.89 | 96600 |
| 2024-09-24 | 10.21 | $11.00 | 369300 |
| 2024-09-23 | 10.13 | $10.34 | 226500 |
| 2024-09-20 | 10.11 | $10.46 | 84000 |
| 2024-09-19 | 10.07 | $10.58 | 247500 |
| 2024-09-18 | 10.01 | $10.33 | 106500 |
| 2024-09-17 | 9.98 | $10.33 | 80100 |
| 2024-09-16 | 9.94 | $10.22 | 72900 |
| 2024-09-13 | 9.91 | $10.21 | 72000 |
| 2024-09-12 | 9.88 | $10.19 | 49200 |
| 2024-09-11 | 9.85 | $10.33 | 131700 |
| 2024-09-10 | 9.80 | $10.01 | 101100 |
| 2024-09-09 | 9.78 | $10.10 | 186300 |
| 2024-09-06 | 9.75 | $9.93 | 72300 |
| 2024-09-05 | 9.73 | $10.10 | 78600 |
| 2024-09-04 | 9.69 | $10.01 | 61800 |
| 2024-09-03 | 9.65 | $10.00 | 148500 |
| 2024-08-30 | 9.62 | $10.17 | 480600 |
| 2024-08-29 | 9.56 | $9.75 | 104400 |
| 2024-08-28 | 9.54 | $9.55 | 94200 |
| 2024-08-27 | 9.54 | $9.73 | 99600 |
| 2024-08-26 | 9.51 | $9.58 | 155100 |
| 2024-08-23 | 9.51 | $9.67 | 141900 |
| 2024-08-22 | 9.49 | $9.63 | 76800 |
| 2024-08-21 | 9.48 | $9.67 | 63300 |
| 2024-08-20 | 9.46 | $9.40 | 58500 |
| 2024-08-19 | 9.46 | $9.56 | 91200 |
| 2024-08-16 | 9.45 | $9.53 | 125700 |
| 2024-08-15 | 9.44 | $9.30 | 115500 |
| 2024-08-14 | 9.46 | $9.12 | 83400 |
| 2024-08-13 | 9.49 | $9.17 | 118500 |
| 2024-08-12 | 9.53 | $9.06 | 102000 |
| 2024-08-09 | 9.58 | $9.17 | 72900 |
| 2024-08-08 | 9.62 | $9.00 | 96600 |
| 2024-08-07 | 9.69 | $8.97 | 115500 |
| 2024-08-06 | 9.76 | $9.01 | 111300 |
| 2024-08-05 | 9.84 | $9.10 | 478500 |
| 2024-08-02 | 9.92 | $9.30 | 158400 |
| 2024-08-01 | 9.98 | $9.53 | 79800 |
| 2024-07-31 | 10.03 | $9.95 | 263700 |
| 2024-07-30 | 10.04 | $9.56 | 297900 |
| 2024-07-29 | 10.09 | $9.82 | 101100 |
| 2024-07-26 | 10.12 | $10.10 | 71100 |
| 2024-07-25 | 10.12 | $10.10 | 180300 |
| 2024-07-24 | 10.12 | $9.84 | 179700 |
| 2024-07-23 | 10.15 | $10.13 | 276900 |
| 2024-07-22 | 10.15 | $10.50 | 159000 |
| 2024-07-19 | 10.12 | $10.35 | 86400 |
| 2024-07-18 | 10.09 | $10.18 | 128400 |
| 2024-07-17 | 10.08 | $10.12 | 185400 |
| 2024-07-16 | 10.08 | $10.32 | 230700 |
| 2024-07-15 | 10.05 | $10.40 | 312300 |
| 2024-07-12 | 10.01 | $10.50 | 193200 |
| 2024-07-11 | 9.96 | $10.43 | 306000 |
| 2024-07-10 | 9.91 | $10.24 | 305100 |
| 2024-07-09 | 9.88 | $10.09 | 189000 |
| 2024-07-08 | 9.86 | $9.92 | 141900 |
| 2024-07-05 | 9.85 | $10.01 | 168600 |
| 2024-07-03 | 9.83 | $9.94 | 119400 |
| 2024-07-02 | 9.82 | $9.84 | 154200 |
| 2024-07-01 | 9.82 | $9.91 | 273300 |
| 2024-06-28 | 9.81 | $9.83 | 163500 |
| 2024-06-27 | 9.81 | $9.79 | 201600 |
| 2024-06-26 | 9.81 | $10.07 | 128700 |
| 2024-06-25 | 9.79 | $10.14 | 156300 |
| 2024-06-24 | 9.75 | $10.22 | 168300 |
| 2024-06-21 | 9.70 | $10.02 | 90600 |
| 2024-06-20 | 9.67 | $10.07 | 210600 |
| 2024-06-18 | 9.62 | $10.10 | 399000 |
| 2024-06-17 | 9.57 | $9.91 | 286500 |
| 2024-06-14 | 9.54 | $9.70 | 263100 |
| 2024-06-13 | 9.52 | $9.80 | 392400 |
| 2024-06-12 | 9.49 | $9.46 | 164100 |
| 2024-06-11 | 9.49 | $9.63 | 412800 |
| 2024-06-10 | 9.48 | $9.61 | 180300 |
| 2024-06-07 | 9.47 | $9.65 | 112800 |
| 2024-06-06 | 9.45 | $9.78 | 595500 |
| 2024-06-05 | 9.41 | $9.99 | 369600 |
| 2024-06-04 | 9.35 | $9.83 | 220800 |
| 2024-06-03 | 9.30 | $9.74 | 477000 |
| 2024-05-31 | 9.25 | $9.38 | 98700 |
| 2024-05-30 | 9.24 | $9.47 | 244800 |
| 2024-05-29 | 9.22 | $9.29 | 214200 |
| 2024-05-28 | 9.21 | $8.79 | 226500 |
| 2024-05-24 | 9.25 | $8.94 | 175200 |
| 2024-05-23 | 9.28 | $8.89 | 204900 |
| 2024-05-22 | 9.33 | $9.07 | 235800 |
| 2024-05-21 | 9.35 | $9.33 | 334200 |
| 2024-05-20 | 9.35 | $9.58 | 89700 |
| 2024-05-17 | 9.33 | $9.58 | 111300 |
| 2024-05-16 | 9.30 | $9.57 | 256500 |
| 2024-05-15 | 9.28 | $9.40 | 234000 |
| 2024-05-14 | 9.26 | $9.51 | 265800 |
| 2024-05-13 | 9.24 | $9.53 | 171600 |
| 2024-05-10 | 9.21 | $9.46 | 323100 |
| 2024-05-09 | 9.18 | $9.65 | 175800 |
| 2024-05-08 | 9.13 | $9.48 | 162600 |
| 2024-05-07 | 9.09 | $9.67 | 141900 |
| 2024-05-06 | 9.03 | $9.66 | 153600 |
| 2024-05-03 | 8.97 | $9.68 | 183300 |
| 2024-05-02 | 8.89 | $9.77 | 500100 |
| 2024-05-01 | 8.80 | $9.20 | 142800 |
| 2024-04-30 | 8.76 | $9.07 | 152100 |
| 2024-04-29 | 8.73 | $9.20 | 293700 |
| 2024-04-26 | 8.68 | $9.06 | 267300 |
| 2024-04-25 | 8.64 | $8.65 | 221700 |
| 2024-04-24 | 8.63 | $8.55 | 137700 |
| 2024-04-23 | 8.64 | $8.38 | 222000 |
| 2024-04-22 | 8.67 | $8.58 | 128400 |
| 2024-04-19 | 8.68 | $8.55 | 118800 |
| 2024-04-18 | 8.69 | $8.67 | 93600 |
| 2024-04-17 | 8.70 | $8.65 | 81900 |
| 2024-04-16 | 8.70 | $8.69 | 279300 |
| 2024-04-15 | 8.70 | $8.68 | 191700 |
| 2024-04-12 | 8.71 | $8.73 | 85800 |
| 2024-04-11 | 8.70 | $8.89 | 298800 |
| 2024-04-10 | 8.68 | $8.84 | 87300 |
| 2024-04-09 | 8.67 | $8.93 | 222000 |
| 2024-04-08 | 8.64 | $8.65 | 362100 |
| 2024-04-05 | 8.64 | $8.52 | 183300 |
| 2024-04-04 | 8.65 | $8.52 | 183900 |
| 2024-04-03 | 8.67 | $8.51 | 408900 |
| 2024-04-02 | 8.68 | $8.60 | 360600 |
| 2024-04-01 | 8.69 | $8.62 | 297000 |
| 2024-03-28 | 8.70 | $8.44 | 310500 |
| 2024-03-27 | 8.73 | $8.61 | 977700 |
| 2024-03-26 | 8.74 | $9.01 | 327900 |
| 2024-03-25 | 8.71 | $9.00 | 200100 |
| 2024-03-22 | 8.68 | $9.10 | 235500 |
| 2024-03-21 | 8.63 | $9.12 | 203400 |
| 2024-03-20 | 8.58 | $9.21 | 254700 |
| 2024-03-19 | 8.52 | $9.15 | 205500 |
| 2024-03-18 | 8.45 | $9.15 | 395100 |
| 2024-03-15 | 8.38 | $8.94 | 281400 |
| 2024-03-14 | 8.32 | $8.88 | 353100 |
| 2024-03-13 | 8.26 | $8.83 | 729000 |
| 2024-03-12 | 8.20 | $8.87 | 466200 |
| 2024-03-11 | 8.13 | $8.43 | 488400 |
| 2024-03-08 | 8.09 | $7.99 | 360000 |
| 2024-03-07 | 8.11 | $8.07 | 287400 |
| 2024-03-06 | 8.11 | $8.24 | 289500 |
| 2024-03-05 | 8.10 | $8.13 | 463200 |
| 2024-03-04 | 8.09 | $8.04 | 568200 |
| 2024-03-01 | 8.10 | $8.36 | 610500 |
| 2024-02-29 | 8.07 | $8.23 | 531600 |
| 2024-02-28 | 8.05 | $8.19 | 325500 |
| 2024-02-27 | 8.04 | $8.51 | 828000 |
| 2024-02-26 | 7.99 | $8.21 | 722700 |
| 2024-02-23 | 7.96 | $7.83 | 341400 |
| 2024-02-22 | 7.98 | $7.95 | 939900 |
| 2024-02-21 | 7.98 | $7.97 | 224400 |
| 2024-02-20 | 7.98 | $7.78 | 280500 |
| 2024-02-16 | 8.00 | $8.12 | 561600 |
| 2024-02-15 | 7.99 | $7.85 | 268800 |
| 2024-02-14 | 8.01 | $7.90 | 339000 |
| 2024-02-13 | 8.02 | $7.83 | 356400 |
| 2024-02-12 | 8.04 | $8.04 | 420000 |
| 2024-02-09 | 8.04 | $7.84 | 289500 |
| 2024-02-08 | 8.06 | $7.83 | 340800 |
| 2024-02-07 | 8.08 | $7.84 | 379200 |
| 2024-02-06 | 8.11 | $7.84 | 673500 |
| 2024-02-05 | 8.14 | $7.33 | 1.0M |
| 2024-02-02 | 8.22 | $7.37 | 749400 |
| 2024-02-01 | 8.31 | $7.57 | 1.0M |
| 2024-01-31 | 8.39 | $7.50 | 559500 |
| 2024-01-30 | 8.48 | $7.60 | 1.8M |
| 2024-01-29 | 8.58 | $7.78 | 1.0M |
| 2024-01-26 | 8.66 | $8.23 | 424800 |
| 2024-01-25 | 8.71 | $8.45 | 360300 |
| 2024-01-24 | 8.73 | $8.55 | 314100 |
| 2024-01-23 | 8.75 | $8.63 | 366600 |
| 2024-01-22 | 8.77 | $8.30 | 534900 |
| 2024-01-19 | 8.82 | $8.45 | 723300 |
| 2024-01-18 | 8.85 | $8.42 | 670800 |
| 2024-01-17 | 8.90 | $8.36 | 754500 |
| 2024-01-16 | 8.96 | $8.72 | 500100 |
| 2024-01-12 | 8.98 | $9.00 | 269700 |
| 2024-01-11 | 8.98 | $9.02 | 708000 |
| 2024-01-10 | 8.98 | $8.77 | 497400 |
| 2024-01-09 | 9.00 | $8.86 | 684600 |
| 2024-01-08 | 9.01 | $8.90 | 555300 |
| 2024-01-05 | 9.02 | $8.92 | 216000 |
| 2024-01-04 | 9.03 | $8.97 | 631200 |
| 2024-01-03 | 9.04 | $9.09 | 687600 |
| 2024-01-02 | 9.04 | $8.95 | 666300 |
| 2023-12-29 | 9.04 | $9.23 | 419400 |
| 2023-12-28 | 9.02 | $9.20 | 627300 |
| 2023-12-27 | 9.01 | $8.88 | 534000 |
| 2023-12-26 | 9.02 | $8.88 | 338400 |
| 2023-12-22 | 9.03 | $8.82 | 322200 |
| 2023-12-21 | 9.06 | $8.69 | 336900 |
| 2023-12-20 | 9.10 | $8.44 | 675600 |
| 2023-12-19 | 9.16 | $8.72 | 306900 |
| 2023-12-18 | 9.21 | $8.60 | 834300 |
| 2023-12-15 | 9.28 | $8.75 | 5.1M |
| 2023-12-14 | 9.33 | $8.96 | 528900 |
| 2023-12-13 | 9.37 | $8.76 | 455400 |
| 2023-12-12 | 9.43 | $8.80 | 312000 |
| 2023-12-11 | 9.50 | $8.96 | 151200 |
| 2023-12-08 | 9.56 | $8.98 | 225600 |
| 2023-12-07 | 9.62 | $9.18 | 438000 |
| 2023-12-06 | 9.67 | $9.15 | 650400 |
| 2023-12-05 | 9.72 | $8.93 | 507300 |
| 2023-12-04 | 9.80 | $8.91 | 485700 |
| 2023-12-01 | 9.90 | $8.84 | 379800 |
| 2023-11-30 | 10.01 | $8.97 | 398700 |
| 2023-11-29 | 10.12 | $9.13 | 707700 |
| 2023-11-28 | 10.22 | $9.43 | 623700 |
| 2023-11-27 | 10.30 | $9.62 | 627600 |
| 2023-11-24 | 10.38 | $9.90 | 264000 |
| 2023-11-22 | 10.43 | $10.26 | 1.0M |
| 2023-11-21 | 10.44 | $10.32 | 113700 |
| 2023-11-20 | 10.46 | $10.59 | 197100 |
| 2023-11-17 | 10.44 | $10.53 | 79500 |
| 2023-11-16 | 10.43 | $10.59 | 168900 |
| 2023-11-15 | 10.42 | $10.77 | 618900 |
| 2023-11-14 | 10.38 | $10.65 | 207600 |
| 2023-11-13 | 10.35 | $10.37 | 59400 |
| 2023-11-10 | 10.35 | $10.32 | 108900 |
| 2023-11-09 | 10.35 | $10.36 | 54600 |
| 2023-11-08 | 10.35 | $10.47 | 148800 |
| 2023-11-07 | 10.34 | $10.53 | 184500 |
| 2023-11-06 | 10.32 | $10.58 | 127800 |
| 2023-11-03 | 10.29 | $10.35 | 165900 |
| 2023-11-02 | 10.28 | $10.02 | 107100 |
| 2023-11-01 | 10.31 | $10.05 | 95700 |
| 2023-10-31 | 10.34 | $10.17 | 183000 |
| 2023-10-30 | 10.36 | $10.47 | 160800 |
| 2023-10-27 | 10.35 | $10.30 | 69300 |
| 2023-10-26 | 10.35 | $10.33 | 219300 |
| 2023-10-25 | 10.35 | $10.26 | 92400 |
| 2023-10-24 | 10.36 | $10.48 | 90000 |
| 2023-10-23 | 10.35 | $10.33 | 163200 |
| 2023-10-20 | 10.35 | $10.33 | 106200 |
| 2023-10-19 | 10.36 | $10.55 | 103200 |
| 2023-10-18 | 10.33 | $10.76 | 380700 |
| 2023-10-17 | 10.29 | $10.57 | 179100 |
| 2023-10-16 | 10.26 | $10.34 | 306300 |
| 2023-10-13 | 10.25 | $10.28 | 150900 |
| 2023-10-12 | 10.25 | $10.43 | 82500 |
| 2023-10-11 | 10.23 | $10.33 | 128100 |
| 2023-10-10 | 10.22 | $10.26 | 109500 |
| 2023-10-09 | 10.22 | $10.00 | 187800 |
| 2023-10-06 | 10.24 | $10.12 | 113700 |
| 2023-10-05 | 10.25 | $9.95 | 102000 |
| 2023-10-04 | 10.28 | $9.92 | 269700 |
| 2023-10-03 | 10.32 | $10.17 | 82500 |
| 2023-10-02 | 10.34 | $10.17 | 70200 |
| 2023-09-29 | 10.35 | $10.30 | 45600 |
| 2023-09-28 | 10.36 | $10.03 | 94200 |
| 2023-09-27 | 10.39 | $10.15 | 88800 |
| 2023-09-26 | 10.42 | $10.25 | 69300 |
| 2023-09-25 | 10.44 | $10.53 | 69000 |
| 2023-09-22 | 10.43 | $10.47 | 97800 |
| 2023-09-21 | 10.42 | $10.13 | 253800 |
| 2023-09-20 | 10.45 | $10.41 | 90600 |
| 2023-09-19 | 10.46 | $10.47 | 111600 |
| 2023-09-18 | 10.46 | $10.53 | 106200 |
| 2023-09-15 | 10.45 | $10.46 | 69000 |
| 2023-09-14 | 10.45 | $10.48 | 138300 |
| 2023-09-13 | 10.44 | $10.60 | 150000 |
| 2023-09-12 | 10.43 | $10.93 | 114600 |
| 2023-09-11 | 10.37 | $10.60 | 162900 |
| 2023-09-08 | 10.35 | $10.39 | 210000 |
| 2023-09-07 | 10.35 | $10.47 | 138900 |
| 2023-09-06 | 10.33 | $10.67 | 286800 |
| 2023-09-05 | 10.30 | $10.60 | 161700 |
| 2023-09-01 | 10.26 | $10.69 | 237300 |
| 2023-08-31 | 10.22 | $10.49 | 142200 |
| 2023-08-30 | 10.19 | $10.53 | 340200 |
| 2023-08-29 | 10.16 | $10.29 | 500400 |
| 2023-08-28 | 10.14 | $9.82 | 166500 |
| 2023-08-25 | 10.17 | $9.61 | 57600 |
| 2023-08-24 | 10.23 | $9.50 | 131400 |
| 2023-08-23 | 10.31 | $9.43 | 108000 |
| 2023-08-22 | 10.40 | $9.31 | 132300 |
| 2023-08-21 | 10.52 | $9.40 | 255000 |
| 2023-08-18 | 10.64 | $9.35 | 202500 |
| 2023-08-17 | 10.77 | $9.80 | 207900 |
| 2023-08-16 | 10.88 | $9.58 | 234300 |
| 2023-08-15 | 11.01 | $9.83 | 246300 |
| 2023-08-14 | 11.14 | $10.11 | 312900 |
| 2023-08-11 | 11.24 | $10.69 | 243300 |
| 2023-08-10 | 11.30 | $11.02 | 110700 |
| 2023-08-09 | 11.33 | $10.92 | 103500 |
| 2023-08-08 | 11.38 | $10.97 | 316500 |
| 2023-08-07 | 11.42 | $11.46 | 186900 |
| 2023-08-04 | 11.41 | $11.40 | 162000 |
| 2023-08-03 | 11.42 | $11.70 | 111000 |
| 2023-08-02 | 11.39 | $11.48 | 163500 |
| 2023-08-01 | 11.38 | $11.73 | 162000 |
| 2023-07-31 | 11.34 | $11.90 | 243300 |
| 2023-07-28 | 11.28 | $11.78 | 412500 |
| 2023-07-27 | 11.23 | $11.21 | 270000 |
| 2023-07-26 | 11.23 | $11.53 | 247800 |
| 2023-07-25 | 11.20 | $11.28 | 159000 |
| 2023-07-24 | 11.19 | $11.39 | 286200 |
| 2023-07-21 | 11.17 | $11.31 | 261900 |
| 2023-07-20 | 11.15 | $11.35 | 200700 |
| 2023-07-19 | 11.13 | $11.41 | 126600 |
| 2023-07-18 | 11.10 | $11.21 | 158100 |
| 2023-07-17 | 11.09 | $11.39 | 192600 |
| 2023-07-14 | 11.06 | $11.51 | 199800 |
| 2023-07-13 | 11.01 | $11.33 | 237000 |
| 2023-07-12 | 10.98 | $11.30 | 183000 |
| 2023-07-11 | 10.94 | $11.28 | 170100 |
| 2023-07-10 | 10.91 | $11.10 | 225600 |
| 2023-07-07 | 10.89 | $11.10 | 224400 |
| 2023-07-06 | 10.87 | $11.12 | 146400 |
| 2023-07-05 | 10.84 | $11.20 | 346800 |
| 2023-07-03 | 10.80 | $11.03 | 303300 |
| 2023-06-30 | 10.78 | $10.67 | 172800 |
| 2023-06-29 | 10.79 | $10.46 | 141600 |
| 2023-06-28 | 10.82 | $10.72 | 102300 |
| 2023-06-27 | 10.84 | $10.81 | 215400 |
| 2023-06-26 | 10.84 | $10.75 | 202200 |
| 2023-06-23 | 10.85 | $10.85 | 144600 |
| 2023-06-22 | 10.85 | $11.13 | 207300 |
| 2023-06-21 | 10.82 | $11.12 | 148800 |
| 2023-06-20 | 10.78 | $11.15 | 3.0M |
| 2023-06-16 | 10.75 | $11.44 | 623100 |
| 2023-06-15 | 10.67 | $11.66 | 422100 |
| 2023-06-14 | 10.57 | $11.19 | 217200 |
| 2023-06-13 | 10.50 | $11.02 | 209400 |
| 2023-06-12 | 10.45 | $10.95 | 235800 |
| 2023-06-09 | 10.40 | $10.73 | 118200 |
| 2023-06-08 | 10.36 | $10.68 | 112800 |
| 2023-06-07 | 10.33 | $10.66 | 150000 |
| 2023-06-06 | 10.29 | $10.92 | 247200 |
| 2023-06-05 | 10.23 | $10.60 | 158400 |
| 2023-06-02 | 10.19 | $10.50 | 249600 |
| 2023-06-01 | 10.16 | $10.27 | 125400 |
| 2023-05-31 | 10.14 | $10.07 | 84900 |
| 2023-05-30 | 10.15 | $9.92 | 161100 |
| 2023-05-26 | 10.18 | $9.94 | 365100 |
| 2023-05-25 | 10.20 | $9.86 | 349800 |
| 2023-05-24 | 10.24 | $10.42 | 107700 |
| 2023-05-23 | 10.22 | $10.53 | 240600 |
| 2023-05-22 | 10.18 | $10.77 | 269700 |
| 2023-05-19 | 10.12 | $10.39 | 157200 |
| 2023-05-18 | 10.09 | $10.20 | 201300 |
| 2023-05-17 | 10.08 | $10.29 | 169800 |
| 2023-05-16 | 10.06 | $10.35 | 144300 |
| 2023-05-15 | 10.03 | $10.54 | 330000 |
| 2023-05-12 | 9.98 | $10.23 | 289800 |
| 2023-05-11 | 9.95 | $10.51 | 168000 |
| 2023-05-10 | 9.89 | $10.41 | 225300 |
| 2023-05-09 | 9.84 | $10.11 | 188700 |
| 2023-05-08 | 9.81 | $10.13 | 228000 |
| 2023-05-05 | 9.78 | $10.08 | 187200 |
| 2023-05-04 | 9.74 | $10.03 | 140400 |
| 2023-05-03 | 9.71 | $9.83 | 88800 |
| 2023-05-02 | 9.70 | $9.71 | 317100 |
| 2023-05-01 | 9.70 | $10.07 | 168900 |
| 2023-04-28 | 9.66 | $10.10 | 177000 |
| 2023-04-27 | 9.62 | $10.31 | 389700 |
| 2023-04-26 | 9.54 | $9.79 | 247200 |
| 2023-04-25 | 9.52 | $9.34 | 241800 |
| 2023-04-24 | 9.53 | $9.72 | 177300 |
| 2023-04-21 | 9.52 | $9.48 | 168600 |
| 2023-04-20 | 9.52 | $9.58 | 221700 |
| 2023-04-19 | 9.51 | $9.92 | 150900 |
| 2023-04-18 | 9.47 | $9.82 | 142200 |
| 2023-04-17 | 9.43 | $9.80 | 141000 |
| 2023-04-14 | 9.39 | $9.52 | 149700 |
| 2023-04-13 | 9.38 | $9.46 | 87300 |
| 2023-04-12 | 9.37 | $9.26 | 231600 |
| 2023-04-11 | 9.38 | $9.63 | 70800 |
| 2023-04-10 | 9.36 | $9.67 | 127500 |
| 2023-04-06 | 9.33 | $9.72 | 57000 |
| 2023-04-05 | 9.28 | $9.53 | 239100 |
| 2023-04-04 | 9.26 | $9.74 | 189300 |
| 2023-04-03 | 9.21 | $9.82 | 312900 |
| 2023-03-31 | 9.14 | $9.80 | 312000 |
| 2023-03-30 | 9.07 | $9.75 | 346800 |
| 2023-03-29 | 9.00 | $9.39 | 172800 |
| 2023-03-28 | 8.96 | $9.18 | 187200 |
| 2023-03-27 | 8.94 | $8.83 | 175200 |
| 2023-03-24 | 8.95 | $8.92 | 100200 |
| 2023-03-23 | 8.95 | $8.87 | 95700 |
| 2023-03-22 | 8.96 | $8.70 | 191100 |
| 2023-03-21 | 8.99 | $8.61 | 161700 |
| 2023-03-20 | 9.03 | $8.56 | 100500 |
| 2023-03-17 | 9.08 | $8.57 | 71400 |
| 2023-03-16 | 9.13 | $8.59 | 109800 |
| 2023-03-15 | 9.19 | $8.38 | 113700 |
| 2023-03-14 | 9.27 | $8.45 | 169800 |
| 2023-03-13 | 9.36 | $8.35 | 256200 |
| 2023-03-10 | 9.47 | $8.57 | 465600 |
| 2023-03-09 | 9.56 | $9.10 | 229200 |
| 2023-03-08 | 9.61 | $9.25 | 292200 |
| 2023-03-07 | 9.65 | $9.29 | 296700 |
| 2023-03-06 | 9.68 | $9.58 | 577200 |
| 2023-03-03 | 9.70 | $9.67 | 315600 |
| 2023-03-02 | 9.70 | $9.60 | 156600 |
| 2023-03-01 | 9.71 | $9.44 | 246900 |
| 2023-02-28 | 9.74 | $8.98 | 299700 |
| 2023-02-27 | 9.82 | $9.10 | 374100 |
| 2023-02-24 | 9.89 | $9.26 | 431400 |
| 2023-02-23 | 9.96 | $9.41 | 192900 |
| 2023-02-22 | 10.02 | $9.51 | 225300 |
| 2023-02-21 | 10.07 | $9.60 | 367500 |
| 2023-02-17 | 10.12 | $9.77 | 483600 |
| 2023-02-16 | 10.16 | $10.04 | 663300 |
| 2023-02-15 | 10.17 | $10.20 | 438300 |
| 2023-02-14 | 10.16 | $10.19 | 185400 |
| 2023-02-13 | 10.16 | $10.30 | 312900 |
| 2023-02-10 | 10.15 | $10.12 | 351300 |
| 2023-02-09 | 10.15 | $10.43 | 346800 |
| 2023-02-08 | 10.12 | $10.12 | 315000 |
| 2023-02-07 | 10.12 | $10.36 | 280200 |
| 2023-02-06 | 10.10 | $10.43 | 485400 |
| 2023-02-03 | 10.06 | $10.81 | 471000 |
| 2023-02-02 | 9.98 | $11.08 | 588000 |
| 2023-02-01 | 9.87 | $11.17 | 748800 |
| 2023-01-31 | 9.73 | $10.58 | 412200 |
| 2023-01-30 | 9.64 | $10.68 | 539400 |
| 2023-01-27 | 9.53 | $10.66 | 500400 |
| 2023-01-26 | 9.41 | $10.34 | 515100 |
| 2023-01-25 | 9.31 | $9.89 | 166500 |
| 2023-01-24 | 9.25 | $9.88 | 207600 |
| 2023-01-23 | 9.18 | $9.92 | 283500 |
| 2023-01-20 | 9.11 | $9.75 | 312000 |
| 2023-01-19 | 9.04 | $9.69 | 291000 |
| 2023-01-18 | 8.97 | $9.35 | 174300 |
| 2023-01-17 | 8.93 | $9.48 | 548700 |
| 2023-01-13 | 8.87 | $9.87 | 395400 |
| 2023-01-12 | 8.77 | $9.90 | 487500 |
| 2023-01-11 | 8.65 | $9.36 | 372900 |
| 2023-01-10 | 8.58 | $8.90 | 270900 |
| 2023-01-09 | 8.54 | $8.69 | 637500 |
| 2023-01-06 | 8.53 | $8.77 | 349800 |
| 2023-01-05 | 8.50 | $8.90 | 322200 |
| 2023-01-04 | 8.46 | $8.95 | 283200 |
| 2023-01-03 | 8.41 | $8.53 | 157200 |
| 2022-12-30 | 8.39 | $8.19 | 248100 |
| 2022-12-29 | 8.41 | $8.27 | 192300 |
| 2022-12-28 | 8.43 | $8.12 | 243600 |
| 2022-12-27 | 8.46 | $8.13 | 503100 |
| 2022-12-23 | 8.50 | $8.16 | 100500 |
| 2022-12-22 | 8.53 | $8.34 | 219000 |
| 2022-12-21 | 8.55 | $8.66 | 228600 |
| 2022-12-20 | 8.54 | $8.55 | 235800 |
| 2022-12-19 | 8.54 | $8.56 | 370500 |
| 2022-12-16 | 8.54 | $8.81 | 1.6M |
| 2022-12-15 | 8.51 | $8.81 | 254700 |
| 2022-12-14 | 8.48 | $8.78 | 756600 |
| 2022-12-13 | 8.44 | $8.92 | 533100 |
| 2022-12-12 | 8.39 | $9.03 | 232200 |
| 2022-12-09 | 8.33 | $9.01 | 240600 |
| 2022-12-08 | 8.26 | $9.20 | 1.1M |
| 2022-12-07 | 8.16 | $8.73 | 420900 |
| 2022-12-06 | 8.10 | $8.56 | 276000 |
| 2022-12-05 | 8.05 | $8.20 | 578100 |
| 2022-12-02 | 8.03 | $8.63 | 713400 |
| 2022-12-01 | 7.97 | $8.36 | 264000 |
| 2022-11-30 | 7.93 | $8.55 | 777600 |
| 2022-11-29 | 7.86 | $7.77 | 391800 |
| 2022-11-28 | 7.87 | $7.38 | 276600 |
| 2022-11-25 | 7.92 | $7.30 | 278100 |
| 2022-11-23 | 7.99 | $7.57 | 308700 |
| 2022-11-22 | 8.03 | $7.53 | 398400 |
| 2022-11-21 | 8.08 | $7.84 | 180600 |
| 2022-11-18 | 8.11 | $7.87 | 143100 |
| 2022-11-17 | 8.13 | $8.04 | 90900 |
| 2022-11-16 | 8.14 | $8.03 | 137400 |
| 2022-11-15 | 8.16 | $8.29 | 198300 |
| 2022-11-14 | 8.14 | $8.17 | 228300 |
| 2022-11-11 | 8.14 | $8.27 | 579900 |
| 2022-11-10 | 8.12 | $8.08 | 357000 |
| 2022-11-09 | 8.13 | $7.68 | 223200 |
| 2022-11-08 | 8.18 | $8.38 | 173700 |
| 2022-11-07 | 8.15 | $8.38 | 228300 |
| 2022-11-04 | 8.13 | $8.12 | 497100 |
| 2022-11-03 | 8.13 | $8.17 | 169200 |
| 2022-11-02 | 8.13 | $7.97 | 351600 |
| 2022-11-01 | 8.15 | $7.77 | 397800 |
| 2022-10-31 | 8.18 | $7.57 | 245700 |
| 2022-10-28 | 8.25 | $7.30 | 545400 |
| 2022-10-27 | 8.35 | $7.78 | 247500 |
| 2022-10-26 | 8.41 | $8.03 | 353100 |
| 2022-10-25 | 8.45 | $7.91 | 265500 |
| 2022-10-24 | 8.51 | $7.79 | 885600 |
| 2022-10-21 | 8.58 | $8.51 | 72300 |
| 2022-10-20 | 8.59 | $8.29 | 77100 |
| 2022-10-19 | 8.62 | $8.27 | 243600 |
| 2022-10-18 | 8.66 | $8.62 | 366600 |
| 2022-10-17 | 8.66 | $8.59 | 225600 |
| 2022-10-14 | 8.67 | $8.15 | 188100 |
| 2022-10-13 | 8.72 | $8.17 | 174900 |
| 2022-10-12 | 8.78 | $8.18 | 144600 |
| 2022-10-11 | 8.84 | $7.97 | 233100 |
| 2022-10-10 | 8.94 | $8.03 | 302100 |
| 2022-10-07 | 9.03 | $8.31 | 240900 |
| 2022-10-06 | 9.11 | $8.59 | 390300 |
| 2022-10-05 | 9.16 | $8.85 | 311100 |
| 2022-10-04 | 9.19 | $9.07 | 339600 |
| 2022-10-03 | 9.21 | $8.39 | 431400 |
| 2022-09-30 | 9.29 | $8.24 | 366600 |
| 2022-09-29 | 9.40 | $8.41 | 405300 |
| 2022-09-28 | 9.51 | $9.00 | 145800 |
| 2022-09-27 | 9.56 | $8.89 | 174900 |
| 2022-09-26 | 9.63 | $9.02 | 328200 |
| 2022-09-23 | 9.70 | $8.80 | 309900 |
| 2022-09-22 | 9.79 | $9.12 | 162300 |
| 2022-09-21 | 9.86 | $9.02 | 215700 |
| 2022-09-20 | 9.95 | $9.33 | 173400 |
| 2022-09-19 | 10.02 | $9.35 | 123300 |
| 2022-09-16 | 10.09 | $9.04 | 165600 |
| 2022-09-15 | 10.20 | $9.09 | 275700 |
| 2022-09-14 | 10.31 | $9.37 | 161400 |
| 2022-09-13 | 10.41 | $9.50 | 285900 |
| 2022-09-12 | 10.51 | $9.61 | 166800 |
| 2022-09-09 | 10.60 | $9.43 | 225600 |
| 2022-09-08 | 10.73 | $9.23 | 456900 |
| 2022-09-07 | 10.88 | $9.60 | 1.0M |
| 2022-09-06 | 11.02 | $9.19 | 778200 |
| 2022-09-02 | 11.21 | $9.12 | 2.9M |
| 2022-09-01 | 11.43 | $9.81 | 826800 |
| 2022-08-31 | 11.60 | $10.25 | 661500 |
| 2022-08-30 | 11.74 | $10.72 | 1.2M |
| 2022-08-29 | 11.85 | $11.63 | 258600 |
| 2022-08-26 | 11.87 | $11.25 | 274500 |
| 2022-08-25 | 11.94 | $11.30 | 278100 |
| 2022-08-24 | 12.01 | $11.20 | 323400 |
| 2022-08-23 | 12.09 | $11.53 | 294600 |
| 2022-08-22 | 12.15 | $11.71 | 174000 |
| 2022-08-19 | 12.20 | $11.62 | 327900 |
| 2022-08-18 | 12.26 | $12.06 | 99900 |
| 2022-08-17 | 12.28 | $12.20 | 113400 |
| 2022-08-16 | 12.29 | $12.08 | 367200 |
| 2022-08-15 | 12.31 | $12.12 | 175500 |
| 2022-08-12 | 12.33 | $12.23 | 169200 |
| 2022-08-11 | 12.34 | $12.23 | 260700 |
| 2022-08-10 | 12.35 | $12.06 | 384900 |
| 2022-08-09 | 12.39 | $12.12 | 159000 |
| 2022-08-08 | 12.41 | $12.43 | 220200 |
| 2022-08-05 | 12.41 | $12.25 | 206100 |
| 2022-08-04 | 12.43 | $12.70 | 222300 |
| 2022-08-03 | 12.40 | $12.37 | 185100 |
| 2022-08-02 | 12.40 | $12.25 | 221700 |
| 2022-08-01 | 12.42 | $12.43 | 380400 |
| 2022-07-29 | 12.42 | $12.11 | 468300 |
| 2022-07-28 | 12.45 | $12.39 | 126000 |
| 2022-07-27 | 12.46 | $12.30 | 237000 |
| 2022-07-26 | 12.47 | $12.07 | 134400 |
| 2022-07-25 | 12.51 | $12.13 | 297600 |
| 2022-07-22 | 12.56 | $11.92 | 243300 |
| 2022-07-21 | 12.62 | $12.28 | 236100 |
| 2022-07-20 | 12.66 | $12.14 | 446100 |
| 2022-07-19 | 12.71 | $12.47 | 258300 |
| 2022-07-18 | 12.74 | $12.40 | 334800 |
| 2022-07-15 | 12.77 | $12.58 | 234000 |
| 2022-07-14 | 12.79 | $12.57 | 377700 |
| 2022-07-13 | 12.82 | $11.60 | 788100 |
| 2022-07-12 | 12.95 | $11.50 | 1.6M |
| 2022-07-11 | 13.10 | $12.97 | 540300 |
| 2022-07-08 | 13.11 | $13.76 | 532500 |
| 2022-07-07 | 13.04 | $14.13 | 674400 |
| 2022-07-06 | 12.93 | $13.52 | 387300 |
| 2022-07-05 | 12.87 | $13.37 | 736500 |
| 2022-07-01 | 12.81 | $13.32 | 169500 |
| 2022-06-30 | 12.76 | $13.43 | 184200 |
| 2022-06-29 | 12.69 | $13.51 | 578400 |
| 2022-06-28 | 12.60 | $13.81 | 596400 |
| 2022-06-27 | 12.48 | $13.42 | 483600 |
| 2022-06-24 | 12.38 | $13.17 | 430200 |
| 2022-06-23 | 12.29 | $13.17 | 537900 |
| 2022-06-22 | 12.20 | $12.77 | 232500 |
| 2022-06-21 | 12.14 | $12.88 | 571800 |
| 2022-06-17 | 12.06 | $12.48 | 258300 |
| 2022-06-16 | 12.02 | $12.00 | 372000 |
| 2022-06-15 | 12.02 | $12.62 | 543000 |
| 2022-06-14 | 11.96 | $13.20 | 504300 |
| 2022-06-13 | 11.83 | $12.58 | 877200 |
| 2022-06-10 | 11.75 | $13.02 | 435900 |
| 2022-06-09 | 11.62 | $12.46 | 409200 |
| 2022-06-08 | 11.53 | $12.93 | 557700 |
| 2022-06-07 | 11.38 | $12.71 | 342900 |
| 2022-06-06 | 11.24 | $12.78 | 443400 |
| 2022-06-03 | 11.08 | $12.20 | 196500 |
| 2022-06-02 | 10.96 | $12.46 | 510000 |
| 2022-06-01 | 10.80 | $11.92 | 189000 |
| 2022-05-31 | 10.68 | $11.93 | 405300 |
| 2022-05-27 | 10.55 | $11.61 | 309000 |
| 2022-05-26 | 10.44 | $11.55 | 228000 |
| 2022-05-25 | 10.32 | $10.97 | 191100 |
| 2022-05-24 | 10.26 | $10.62 | 238200 |
| 2022-05-23 | 10.22 | $11.40 | 344100 |
| 2022-05-20 | 10.09 | $11.11 | 521400 |
| 2022-05-19 | 9.99 | $11.21 | 252900 |
| 2022-05-18 | 9.86 | $10.76 | 504900 |
| 2022-05-17 | 9.76 | $10.80 | 300600 |
| 2022-05-16 | 9.65 | $10.13 | 184200 |
| 2022-05-13 | 9.60 | $10.10 | 336300 |
| 2022-05-12 | 9.55 | $9.50 | 287100 |
| 2022-05-11 | 9.56 | $9.40 | 269700 |
| 2022-05-10 | 9.57 | $9.03 | 213300 |
| 2022-05-09 | 9.63 | $8.80 | 787200 |
| 2022-05-06 | 9.72 | $9.60 | 103800 |
| 2022-05-05 | 9.73 | $9.67 | 230700 |
| 2022-05-04 | 9.74 | $10.30 | 174000 |
| 2022-05-03 | 9.68 | $10.04 | 681900 |
| 2022-05-02 | 9.64 | $9.67 | 157500 |
| 2022-04-29 | 9.64 | $9.67 | 123000 |
| 2022-04-28 | 9.63 | $9.64 | 121800 |
| 2022-04-27 | 9.63 | $9.49 | 195300 |
| 2022-04-26 | 9.65 | $9.17 | 360900 |
| 2022-04-25 | 9.70 | $9.53 | 147000 |
| 2022-04-22 | 9.72 | $9.76 | 82200 |
| 2022-04-21 | 9.71 | $9.50 | 160800 |
| 2022-04-20 | 9.73 | $9.90 | 121800 |
| 2022-04-19 | 9.72 | $10.25 | 177600 |
| 2022-04-18 | 9.66 | $9.91 | 242100 |
| 2022-04-14 | 9.63 | $10.00 | 183600 |
| 2022-04-13 | 9.60 | $9.88 | 146700 |
| 2022-04-12 | 9.57 | $9.40 | 138300 |
| 2022-04-11 | 9.58 | $9.50 | 350100 |
| 2022-04-08 | 9.59 | $10.03 | 151800 |
| 2022-04-07 | 9.55 | $10.02 | 157500 |
| 2022-04-06 | 9.50 | $10.01 | 237300 |
| 2022-04-05 | 9.44 | $10.17 | 285600 |
| 2022-04-04 | 9.36 | $10.47 | 496500 |
| 2022-04-01 | 9.25 | $9.62 | 107400 |
| 2022-03-31 | 9.21 | $9.29 | 303300 |
| 2022-03-30 | 9.20 | $9.52 | 231000 |
| 2022-03-29 | 9.17 | $9.15 | 220200 |
| 2022-03-28 | 9.17 | $9.16 | 204600 |
| 2022-03-25 | 9.17 | $9.10 | 223500 |
| 2022-03-24 | 9.18 | $9.60 | 138600 |
| 2022-03-23 | 9.13 | $9.56 | 429600 |
| 2022-03-22 | 9.09 | $9.44 | 254700 |
| 2022-03-21 | 9.05 | $9.14 | 232800 |
| 2022-03-18 | 9.04 | $9.48 | 396000 |
| 2022-03-17 | 9.00 | $8.98 | 390300 |
| 2022-03-16 | 9.00 | $9.16 | 597900 |
| 2022-03-15 | 8.98 | $7.46 | 1.0M |
| 2022-03-14 | 9.14 | $7.23 | 727800 |
| 2022-03-11 | 9.34 | $7.91 | 681300 |
| 2022-03-10 | 9.49 | $8.19 | 219300 |
| 2022-03-09 | 9.63 | $8.53 | 357300 |
| 2022-03-08 | 9.74 | $8.03 | 741900 |
| 2022-03-07 | 9.92 | $8.44 | 443100 |
| 2022-03-04 | 10.08 | $8.93 | 420900 |
| 2022-03-03 | 10.20 | $9.70 | 136200 |
| 2022-03-02 | 10.26 | $10.20 | 95400 |
| 2022-03-01 | 10.26 | $10.00 | 107100 |
| 2022-02-28 | 10.29 | $10.33 | 171000 |
| 2022-02-25 | 10.28 | $10.20 | 236400 |
| 2022-02-24 | 10.29 | $9.98 | 416400 |
| 2022-02-23 | 10.33 | $10.10 | 280800 |
| 2022-02-22 | 10.35 | $10.03 | 350100 |
| 2022-02-18 | 10.38 | $10.31 | 205500 |
| 2022-02-17 | 10.39 | $10.73 | 230400 |
| 2022-02-16 | 10.36 | $10.54 | 83700 |
| 2022-02-15 | 10.34 | $10.50 | 188700 |
| 2022-02-14 | 10.32 | $9.98 | 180300 |
| 2022-02-11 | 10.35 | $9.75 | 248700 |
| 2022-02-10 | 10.42 | $10.17 | 164700 |
| 2022-02-09 | 10.44 | $10.61 | 159900 |
| 2022-02-08 | 10.43 | $10.30 | 90000 |
| 2022-02-07 | 10.44 | $10.35 | 165900 |
| 2022-02-04 | 10.45 | $10.25 | 169800 |
| 2022-02-03 | 10.47 | $9.78 | 190800 |
| 2022-02-02 | 10.54 | $10.01 | 115500 |
| 2022-02-01 | 10.60 | $9.96 | 324600 |
| 2022-01-31 | 10.67 | $9.90 | 366900 |
| 2022-01-28 | 10.75 | $9.44 | 1.1M |
| 2022-01-27 | 10.89 | $10.27 | 241200 |
| 2022-01-26 | 10.95 | $10.41 | 195000 |
| 2022-01-25 | 11.01 | $10.34 | 406200 |
| 2022-01-24 | 11.08 | $10.31 | 1.1M |
| 2022-01-21 | 11.16 | $10.87 | 270300 |
| 2022-01-20 | 11.19 | $11.17 | 164100 |
| 2022-01-19 | 11.19 | $10.89 | 148500 |
| 2022-01-18 | 11.22 | $11.29 | 349800 |
| 2022-01-14 | 11.22 | $11.32 | 247500 |
| 2022-01-13 | 11.20 | $11.06 | 296100 |
| 2022-01-12 | 11.22 | $11.27 | 303600 |
| 2022-01-11 | 11.21 | $10.61 | 232800 |
| 2022-01-10 | 11.28 | $10.22 | 750300 |
| 2022-01-07 | 11.39 | $10.52 | 227400 |
| 2022-01-06 | 11.48 | $10.60 | 431100 |
| 2022-01-05 | 11.57 | $10.70 | 673200 |
| 2022-01-04 | 11.67 | $11.55 | 352800 |
| 2022-01-03 | 11.68 | $11.65 | 516000 |
| 2021-12-31 | 11.68 | $11.33 | 252900 |
| 2021-12-30 | 11.72 | $11.63 | 493200 |
| 2021-12-29 | 11.73 | $11.15 | 204300 |
| 2021-12-28 | 11.79 | $11.07 | 217200 |
| 2021-12-27 | 11.86 | $11.25 | 357300 |
| 2021-12-23 | 11.93 | $11.52 | 230700 |
| 2021-12-22 | 11.97 | $11.45 | 207300 |
| 2021-12-21 | 12.03 | $11.14 | 413700 |
| 2021-12-20 | 12.12 | $10.48 | 2.2M |
| 2021-12-17 | 12.29 | $11.32 | 305100 |
| 2021-12-16 | 12.39 | $11.64 | 323100 |
| 2021-12-15 | 12.47 | $11.43 | 1.5M |
| 2021-12-14 | 12.58 | $11.75 | 2.5M |
| 2021-12-13 | 12.67 | $12.08 | 246900 |
| 2021-12-10 | 12.73 | $12.47 | 520500 |
| 2021-12-09 | 12.76 | $12.35 | 1.9M |
| 2021-12-08 | 12.80 | $12.64 | 180600 |
| 2021-12-07 | 12.82 | $12.58 | 374700 |
| 2021-12-06 | 12.84 | $12.32 | 1.0M |
| 2021-12-03 | 12.90 | $12.45 | 2.5M |
| 2021-12-02 | 12.95 | $12.93 | 258600 |
| 2021-12-01 | 12.95 | $13.00 | 318900 |
| 2021-11-30 | 12.94 | $13.18 | 299100 |
| 2021-11-29 | 12.92 | $13.03 | 363600 |
| 2021-11-26 | 12.91 | $12.88 | 286500 |
| 2021-11-24 | 12.91 | $13.54 | 193500 |
| 2021-11-23 | 12.84 | $13.60 | 424500 |
| 2021-11-22 | 12.76 | $13.44 | 620700 |
| 2021-11-19 | 12.69 | $12.85 | 272400 |
| 2021-11-18 | 12.68 | $12.86 | 378300 |
| 2021-11-17 | 12.66 | $12.71 | 600900 |
| 2021-11-16 | 12.65 | $13.03 | 341400 |
| 2021-11-15 | 12.61 | $12.52 | 410700 |
| 2021-11-12 | 12.62 | $12.85 | 375000 |
| 2021-11-11 | 12.60 | $13.20 | 248100 |
| 2021-11-10 | 12.53 | $12.82 | 349500 |
| 2021-11-09 | 12.50 | $13.14 | 618600 |
| 2021-11-08 | 12.44 | $13.16 | 467700 |
| 2021-11-05 | 12.36 | $13.18 | 441900 |
| 2021-11-04 | 12.27 | $13.39 | 485700 |
| 2021-11-03 | 12.16 | $12.66 | 261900 |
| 2021-11-02 | 12.10 | $12.75 | 426000 |
| 2021-11-01 | 12.03 | $12.50 | 523200 |
| 2021-10-29 | 11.98 | $12.09 | 622200 |
| 2021-10-28 | 11.97 | $12.53 | 971700 |
| 2021-10-27 | 11.92 | $13.33 | 254400 |
| 2021-10-26 | 11.77 | $13.27 | 587700 |
| 2021-10-25 | 11.61 | $13.38 | 661800 |
| 2021-10-22 | 11.42 | $12.70 | 544200 |
| 2021-10-21 | 11.29 | $12.24 | 221700 |
| 2021-10-20 | 11.19 | $12.23 | 161700 |
| 2021-10-19 | 11.08 | $12.17 | 368700 |
| 2021-10-18 | 10.96 | $11.97 | 401400 |
| 2021-10-15 | 10.86 | $11.76 | 534300 |
| 2021-10-14 | 10.76 | $11.27 | 279900 |
| 2021-10-13 | 10.71 | $11.30 | 243900 |
| 2021-10-12 | 10.64 | $10.91 | 229800 |
| 2021-10-11 | 10.62 | $10.97 | 464100 |
| 2021-10-08 | 10.58 | $10.64 | 155100 |
| 2021-10-07 | 10.57 | $10.83 | 367800 |
| 2021-10-06 | 10.55 | $10.33 | 171900 |
| 2021-10-05 | 10.57 | $10.64 | 341100 |
| 2021-10-04 | 10.56 | $10.22 | 349200 |
| 2021-10-01 | 10.60 | $10.28 | 164700 |
| 2021-09-30 | 10.63 | $10.37 | 210900 |
| 2021-09-29 | 10.66 | $10.09 | 195300 |
| 2021-09-28 | 10.72 | $10.27 | 289200 |
| 2021-09-27 | 10.76 | $10.42 | 157200 |
| 2021-09-24 | 10.80 | $10.24 | 204900 |
| 2021-09-23 | 10.86 | $10.35 | 320400 |
| 2021-09-22 | 10.91 | $10.67 | 203700 |
| 2021-09-21 | 10.94 | $10.45 | 364200 |
| 2021-09-20 | 10.99 | $10.13 | 1.0M |
| 2021-09-17 | 11.08 | $10.92 | 271200 |
| 2021-09-16 | 11.09 | $10.66 | 429300 |
| 2021-09-15 | 11.14 | $11.12 | 177300 |
| 2021-09-14 | 11.14 | $11.18 | 263400 |
| 2021-09-13 | 11.14 | $11.02 | 299400 |
| 2021-09-10 | 11.15 | $11.05 | 272400 |
| 2021-09-09 | 11.16 | $11.45 | 323400 |
| 2021-09-08 | 11.13 | $11.36 | 248700 |
| 2021-09-07 | 11.11 | $11.75 | 815400 |
| 2021-09-03 | 11.04 | $10.98 | 291600 |
| 2021-09-02 | 11.05 | $11.20 | 169500 |
| 2021-09-01 | 11.03 | $11.13 | 234000 |
| 2021-08-31 | 11.02 | $11.20 | 132000 |
| 2021-08-30 | 11.00 | $11.20 | 250500 |
| 2021-08-27 | 10.98 | $10.93 | 303600 |
| 2021-08-26 | 10.99 | $10.89 | 264600 |
| 2021-08-25 | 11.00 | $11.38 | 182700 |
| 2021-08-24 | 10.95 | $11.50 | 220800 |
| 2021-08-23 | 10.90 | $11.41 | 306300 |
| 2021-08-20 | 10.84 | $10.88 | 287700 |
| 2021-08-19 | 10.84 | $11.03 | 342900 |
| 2021-08-18 | 10.82 | $11.03 | 252900 |
| 2021-08-17 | 10.80 | $10.79 | 373200 |
| 2021-08-16 | 10.80 | $10.77 | 495000 |
| 2021-08-13 | 10.80 | $11.67 | 281400 |
| 2021-08-12 | 10.71 | $11.73 | 310200 |
| 2021-08-11 | 10.60 | $11.50 | 236100 |
| 2021-08-10 | 10.51 | $11.46 | 305400 |
| 2021-08-09 | 10.41 | $11.43 | 346200 |
| 2021-08-06 | 10.30 | $11.61 | 1.8M |
| 2021-08-05 | 10.16 | $11.97 | 1.6M |
| 2021-08-04 | 9.97 | $11.82 | 1.2M |
| 2021-08-03 | 9.78 | $11.00 | 431400 |
| 2021-08-02 | 9.65 | $11.00 | 1.8M |
| 2021-07-30 | 9.50 | $10.27 | 796200 |
| 2021-07-29 | 9.42 | $9.85 | 462900 |
| 2021-07-28 | 9.38 | $9.54 | 583500 |
| 2021-07-27 | 9.36 | $8.72 | 922500 |
| 2021-07-26 | 9.43 | $9.24 | 630900 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
10.90
2026-07-22
Close Price
$11.19
Vol: 1.1M
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
7.83
Average
11.32
Maximum
18.20
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 10.90 | $11.19 | 1.1M |
| 2026-07-21 | 10.83 | $11.36 | 74339 |
| 2026-07-20 | 10.74 | $11.47 | 186500 |
| 2026-07-17 | 10.63 | $11.32 | 123600 |
| 2026-07-16 | 10.53 | $11.54 | 336313 |
| 2026-07-15 | 10.41 | $11.14 | 79100 |
| 2026-07-14 | 10.32 | $10.95 | 109213 |
| 2026-07-13 | 10.26 | $10.56 | 290100 |
| 2026-07-10 | 10.23 | $10.89 | 62000 |
| 2026-07-09 | 10.17 | $10.59 | 178609 |
| 2026-07-08 | 10.14 | $10.83 | 111629 |
| 2026-07-07 | 10.09 | $10.63 | 277600 |
| 2026-07-06 | 10.07 | $10.64 | 935203 |
| 2026-07-02 | 10.05 | $10.19 | 178600 |
| 2026-07-01 | 10.08 | $9.93 | 236800 |
| 2026-06-30 | 10.14 | $9.30 | 170541 |
| 2026-06-29 | 10.28 | $9.40 | 222636 |
| 2026-06-26 | 10.41 | $9.38 | 187900 |
| 2026-06-25 | 10.56 | $9.70 | 143812 |
| 2026-06-24 | 10.69 | $9.70 | 144204 |
| 2026-06-23 | 10.83 | $9.70 | 254400 |
| 2026-06-22 | 10.98 | $9.99 | 566400 |
| 2026-06-18 | 11.11 | $10.33 | 695101 |
| 2026-06-17 | 11.21 | $10.44 | 2.0M |
| 2026-06-16 | 11.31 | $10.64 | 258500 |
| 2026-06-15 | 11.39 | $10.91 | 187816 |
| 2026-06-12 | 11.46 | $11.07 | 149600 |
| 2026-06-11 | 11.52 | $11.01 | 392900 |
| 2026-06-10 | 11.60 | $11.05 | 180100 |
| 2026-06-09 | 11.67 | $11.17 | 99700 |
| 2026-06-08 | 11.75 | $11.27 | 120613 |
| 2026-06-05 | 11.82 | $11.36 | 138700 |
| 2026-06-04 | 11.90 | $11.70 | 662400 |
| 2026-06-03 | 11.94 | $11.83 | 84621 |
| 2026-06-02 | 11.98 | $12.23 | 231446 |
| 2026-06-01 | 11.99 | $11.75 | 262700 |
| 2026-05-29 | 12.05 | $11.64 | 115500 |
| 2026-05-28 | 12.13 | $11.54 | 130509 |
| 2026-05-27 | 12.22 | $11.63 | 166700 |
| 2026-05-26 | 12.32 | $11.88 | 235300 |
| 2026-05-22 | 12.40 | $11.69 | 249500 |
| 2026-05-21 | 12.51 | $11.59 | 199205 |
| 2026-05-20 | 12.63 | $11.58 | 828600 |
| 2026-05-19 | 12.76 | $12.00 | 106700 |
| 2026-05-18 | 12.86 | $12.07 | 109300 |
| 2026-05-15 | 12.97 | $12.25 | 264500 |
| 2026-05-14 | 13.07 | $12.66 | 159700 |
| 2026-05-13 | 13.13 | $12.93 | 149000 |
| 2026-05-12 | 13.18 | $12.80 | 215800 |
| 2026-05-11 | 13.24 | $13.01 | 278940 |
| 2026-05-08 | 13.29 | $12.81 | 604539 |
| 2026-05-07 | 13.36 | $13.01 | 155900 |
| 2026-05-06 | 13.42 | $12.82 | 356200 |
| 2026-05-05 | 13.49 | $13.00 | 110300 |
| 2026-05-04 | 13.55 | $13.17 | 89628 |
| 2026-05-01 | 13.59 | $13.38 | 68602 |
| 2026-04-30 | 13.62 | $13.36 | 110500 |
| 2026-04-29 | 13.64 | $13.56 | 138700 |
| 2026-04-28 | 13.65 | $13.27 | 134318 |
| 2026-04-27 | 13.68 | $13.57 | 194400 |
| 2026-04-24 | 13.69 | $12.98 | 350000 |
| 2026-04-23 | 13.74 | $13.18 | 175500 |
| 2026-04-22 | 13.78 | $13.71 | 115000 |
| 2026-04-21 | 13.77 | $13.81 | 111500 |
| 2026-04-20 | 13.75 | $14.15 | 69413 |
| 2026-04-17 | 13.69 | $14.34 | 173300 |
| 2026-04-16 | 13.61 | $14.38 | 185941 |
| 2026-04-15 | 13.52 | $13.91 | 145238 |
| 2026-04-14 | 13.47 | $14.12 | 142900 |
| 2026-04-13 | 13.39 | $14.12 | 432200 |
| 2026-04-10 | 13.31 | $13.46 | 67400 |
| 2026-04-09 | 13.28 | $13.15 | 189500 |
| 2026-04-08 | 13.28 | $13.55 | 147619 |
| 2026-04-07 | 13.23 | $13.20 | 151530 |
| 2026-04-06 | 13.22 | $13.24 | 483514 |
| 2026-04-02 | 13.20 | $13.36 | 69507 |
| 2026-04-01 | 13.15 | $13.41 | 83200 |
| 2026-03-31 | 13.10 | $13.69 | 219112 |
| 2026-03-30 | 13.01 | $13.27 | 199100 |
| 2026-03-27 | 12.96 | $12.69 | 260300 |
| 2026-03-26 | 12.96 | $13.08 | 154400 |
| 2026-03-25 | 12.92 | $13.60 | 121800 |
| 2026-03-24 | 12.83 | $13.62 | 160900 |
| 2026-03-23 | 12.73 | $13.46 | 225905 |
| 2026-03-20 | 12.64 | $12.94 | 94100 |
| 2026-03-19 | 12.60 | $13.09 | 216329 |
| 2026-03-18 | 12.54 | $12.89 | 126400 |
| 2026-03-17 | 12.50 | $13.35 | 115131 |
| 2026-03-16 | 12.41 | $13.32 | 369800 |
| 2026-03-13 | 12.32 | $12.36 | 82100 |
| 2026-03-12 | 12.32 | $12.38 | 78800 |
| 2026-03-11 | 12.32 | $12.45 | 789533 |
| 2026-03-10 | 12.31 | $12.27 | 139600 |
| 2026-03-09 | 12.32 | $12.50 | 211600 |
| 2026-03-06 | 12.30 | $11.87 | 188403 |
| 2026-03-05 | 12.35 | $11.87 | 921747 |
| 2026-03-04 | 12.39 | $12.31 | 120849 |
| 2026-03-03 | 12.38 | $12.10 | 150929 |
| 2026-03-02 | 12.40 | $12.57 | 160411 |
| 2026-02-27 | 12.36 | $12.06 | 106028 |
| 2026-02-26 | 12.38 | $12.14 | 167600 |
| 2026-02-25 | 12.40 | $12.67 | 79900 |
| 2026-02-24 | 12.36 | $12.80 | 110500 |
| 2026-02-23 | 12.32 | $12.64 | 123100 |
| 2026-02-20 | 12.29 | $12.43 | 103210 |
| 2026-02-19 | 12.28 | $12.54 | 148132 |
| 2026-02-18 | 12.26 | $12.50 | 138000 |
| 2026-02-17 | 12.25 | $12.46 | 170100 |
| 2026-02-13 | 12.24 | $12.34 | 190200 |
| 2026-02-12 | 12.24 | $12.42 | 110521 |
| 2026-02-11 | 12.24 | $12.65 | 153000 |
| 2026-02-10 | 12.22 | $12.34 | 113600 |
| 2026-02-09 | 12.22 | $12.06 | 110410 |
| 2026-02-06 | 12.26 | $12.13 | 137900 |
| 2026-02-05 | 12.28 | $11.55 | 448012 |
| 2026-02-04 | 12.37 | $11.26 | 199610 |
| 2026-02-03 | 12.49 | $11.37 | 292400 |
| 2026-02-02 | 12.60 | $11.63 | 1.7M |
| 2026-01-30 | 12.70 | $12.46 | 182900 |
| 2026-01-29 | 12.71 | $12.94 | 190500 |
| 2026-01-28 | 12.68 | $13.06 | 162600 |
| 2026-01-27 | 12.63 | $12.73 | 322613 |
| 2026-01-26 | 12.62 | $12.69 | 136500 |
| 2026-01-23 | 12.60 | $12.83 | 349800 |
| 2026-01-22 | 12.57 | $12.91 | 209300 |
| 2026-01-21 | 12.52 | $12.82 | 184800 |
| 2026-01-20 | 12.48 | $12.42 | 263300 |
| 2026-01-16 | 12.48 | $12.70 | 173600 |
| 2026-01-15 | 12.44 | $12.91 | 433500 |
| 2026-01-14 | 12.39 | $12.45 | 72146 |
| 2026-01-13 | 12.37 | $12.48 | 272400 |
| 2026-01-12 | 12.36 | $12.51 | 148900 |
| 2026-01-09 | 12.34 | $12.25 | 206200 |
| 2026-01-08 | 12.34 | $12.22 | 95000 |
| 2026-01-07 | 12.35 | $12.23 | 260904 |
| 2026-01-06 | 12.37 | $12.66 | 192000 |
| 2026-01-05 | 12.34 | $12.49 | 286200 |
| 2026-01-02 | 12.32 | $12.85 | 288906 |
| 2025-12-31 | 12.28 | $12.20 | 203144 |
| 2025-12-30 | 12.29 | $12.56 | 305832 |
| 2025-12-29 | 12.28 | $12.49 | 180600 |
| 2025-12-26 | 12.27 | $12.52 | 209749 |
| 2025-12-24 | 12.25 | $12.01 | 84800 |
| 2025-12-23 | 12.29 | $11.94 | 178600 |
| 2025-12-22 | 12.34 | $12.05 | 264000 |
| 2025-12-19 | 12.37 | $12.02 | 193324 |
| 2025-12-18 | 12.41 | $12.09 | 160100 |
| 2025-12-17 | 12.44 | $12.06 | 1.3M |
| 2025-12-16 | 12.48 | $12.15 | 216906 |
| 2025-12-15 | 12.51 | $12.25 | 124700 |
| 2025-12-12 | 12.53 | $12.39 | 76100 |
| 2025-12-11 | 12.55 | $12.54 | 124323 |
| 2025-12-10 | 12.55 | $12.63 | 329700 |
| 2025-12-09 | 12.54 | $12.55 | 108200 |
| 2025-12-08 | 12.55 | $12.77 | 224300 |
| 2025-12-05 | 12.53 | $12.60 | 94511 |
| 2025-12-04 | 12.53 | $12.55 | 86300 |
| 2025-12-03 | 12.53 | $12.61 | 143900 |
| 2025-12-02 | 12.53 | $12.73 | 106200 |
| 2025-12-01 | 12.51 | $12.70 | 123100 |
| 2025-11-28 | 12.50 | $12.57 | 74300 |
| 2025-11-26 | 12.50 | $12.41 | 160700 |
| 2025-11-25 | 12.53 | $12.32 | 327800 |
| 2025-11-24 | 12.56 | $12.30 | 150800 |
| 2025-11-21 | 12.61 | $12.07 | 183600 |
| 2025-11-20 | 12.68 | $12.03 | 203000 |
| 2025-11-19 | 12.77 | $12.30 | 219408 |
| 2025-11-18 | 12.83 | $12.46 | 280200 |
| 2025-11-17 | 12.89 | $12.74 | 248513 |
| 2025-11-14 | 12.92 | $12.94 | 123516 |
| 2025-11-13 | 12.93 | $12.98 | 100703 |
| 2025-11-12 | 12.95 | $12.84 | 555848 |
| 2025-11-11 | 12.98 | $13.03 | 112500 |
| 2025-11-10 | 13.00 | $13.14 | 277634 |
| 2025-11-07 | 13.00 | $12.54 | 452307 |
| 2025-11-06 | 13.07 | $12.55 | 202100 |
| 2025-11-05 | 13.15 | $12.36 | 169400 |
| 2025-11-04 | 13.25 | $12.32 | 312200 |
| 2025-11-03 | 13.36 | $12.58 | 343738 |
| 2025-10-31 | 13.45 | $12.96 | 313100 |
| 2025-10-30 | 13.52 | $13.04 | 314800 |
| 2025-10-29 | 13.58 | $13.55 | 165700 |
| 2025-10-28 | 13.60 | $13.56 | 220000 |
| 2025-10-27 | 13.61 | $13.64 | 195700 |
| 2025-10-24 | 13.62 | $13.45 | 172416 |
| 2025-10-23 | 13.66 | $13.49 | 175837 |
| 2025-10-22 | 13.68 | $13.24 | 410206 |
| 2025-10-21 | 13.74 | $13.35 | 141518 |
| 2025-10-20 | 13.78 | $13.62 | 297309 |
| 2025-10-17 | 13.80 | $13.69 | 194343 |
| 2025-10-16 | 13.82 | $13.77 | 198600 |
| 2025-10-15 | 13.84 | $13.85 | 190000 |
| 2025-10-14 | 13.84 | $13.45 | 223902 |
| 2025-10-13 | 13.90 | $13.61 | 232606 |
| 2025-10-10 | 13.93 | $13.20 | 466300 |
| 2025-10-09 | 14.01 | $13.89 | 594812 |
| 2025-10-08 | 14.02 | $14.11 | 411324 |
| 2025-10-07 | 14.01 | $13.90 | 177931 |
| 2025-10-06 | 14.01 | $13.99 | 246300 |
| 2025-10-03 | 14.01 | $13.92 | 571723 |
| 2025-10-02 | 14.01 | $14.47 | 265506 |
| 2025-10-01 | 13.95 | $14.18 | 204700 |
| 2025-09-30 | 13.92 | $14.13 | 257600 |
| 2025-09-29 | 13.89 | $13.95 | 287019 |
| 2025-09-26 | 13.88 | $13.67 | 230300 |
| 2025-09-25 | 13.90 | $13.84 | 246500 |
| 2025-09-24 | 13.91 | $13.48 | 350700 |
| 2025-09-23 | 13.96 | $13.62 | 590000 |
| 2025-09-22 | 14.00 | $14.01 | 1.0M |
| 2025-09-19 | 14.01 | $14.56 | 113339 |
| 2025-09-18 | 13.97 | $14.56 | 175800 |
| 2025-09-17 | 13.92 | $14.45 | 163800 |
| 2025-09-16 | 13.89 | $14.25 | 252940 |
| 2025-09-15 | 13.88 | $13.95 | 273800 |
| 2025-09-12 | 13.90 | $13.39 | 504100 |
| 2025-09-11 | 13.97 | $13.63 | 253800 |
| 2025-09-10 | 14.03 | $13.47 | 191428 |
| 2025-09-09 | 14.11 | $13.69 | 216700 |
| 2025-09-08 | 14.17 | $13.54 | 268515 |
| 2025-09-05 | 14.25 | $13.46 | 516307 |
| 2025-09-04 | 14.34 | $13.36 | 685900 |
| 2025-09-03 | 14.44 | $13.88 | 240700 |
| 2025-09-02 | 14.50 | $14.11 | 2.0M |
| 2025-08-29 | 14.53 | $13.69 | 1.2M |
| 2025-08-28 | 14.61 | $14.62 | 268405 |
| 2025-08-27 | 14.60 | $14.75 | 165700 |
| 2025-08-26 | 14.58 | $15.19 | 236700 |
| 2025-08-25 | 14.53 | $14.77 | 113642 |
| 2025-08-22 | 14.52 | $14.89 | 208600 |
| 2025-08-21 | 14.51 | $14.42 | 95900 |
| 2025-08-20 | 14.55 | $14.44 | 212400 |
| 2025-08-19 | 14.60 | $14.55 | 137400 |
| 2025-08-18 | 14.66 | $14.55 | 217100 |
| 2025-08-15 | 14.72 | $14.44 | 113600 |
| 2025-08-14 | 14.80 | $14.42 | 261100 |
| 2025-08-13 | 14.89 | $14.95 | 492800 |
| 2025-08-12 | 14.94 | $14.36 | 315200 |
| 2025-08-11 | 15.04 | $14.12 | 362500 |
| 2025-08-08 | 15.18 | $14.27 | 358600 |
| 2025-08-07 | 15.31 | $14.30 | 467600 |
| 2025-08-06 | 15.44 | $14.13 | 349100 |
| 2025-08-05 | 15.59 | $14.20 | 448500 |
| 2025-08-04 | 15.74 | $14.59 | 521100 |
| 2025-08-01 | 15.86 | $14.29 | 619800 |
| 2025-07-31 | 16.02 | $14.68 | 1.2M |
| 2025-07-30 | 16.14 | $15.39 | 685100 |
| 2025-07-29 | 16.20 | $16.24 | 335300 |
| 2025-07-28 | 16.17 | $16.20 | 271400 |
| 2025-07-25 | 16.14 | $16.58 | 278100 |
| 2025-07-24 | 16.08 | $16.75 | 272700 |
| 2025-07-23 | 16.00 | $16.88 | 339600 |
| 2025-07-22 | 15.90 | $17.25 | 342100 |
| 2025-07-21 | 15.77 | $16.30 | 354600 |
| 2025-07-18 | 15.72 | $16.14 | 289100 |
| 2025-07-17 | 15.69 | $15.86 | 195100 |
| 2025-07-16 | 15.69 | $15.75 | 222000 |
| 2025-07-15 | 15.71 | $15.84 | 427500 |
| 2025-07-14 | 15.72 | $15.56 | 272200 |
| 2025-07-11 | 15.76 | $15.28 | 294500 |
| 2025-07-10 | 15.85 | $15.25 | 278500 |
| 2025-07-09 | 15.95 | $15.55 | 358000 |
| 2025-07-08 | 16.03 | $15.65 | 250000 |
| 2025-07-07 | 16.11 | $15.50 | 235300 |
| 2025-07-03 | 16.21 | $15.63 | 110900 |
| 2025-07-02 | 16.31 | $15.60 | 358300 |
| 2025-07-01 | 16.42 | $15.84 | 224200 |
| 2025-06-30 | 16.51 | $15.60 | 308400 |
| 2025-06-27 | 16.63 | $15.83 | 244800 |
| 2025-06-26 | 16.73 | $16.04 | 654100 |
| 2025-06-25 | 16.82 | $16.45 | 438600 |
| 2025-06-24 | 16.87 | $16.92 | 222700 |
| 2025-06-23 | 16.89 | $16.19 | 193200 |
| 2025-06-20 | 17.00 | $16.08 | 250900 |
| 2025-06-18 | 17.14 | $16.18 | 191100 |
| 2025-06-17 | 17.28 | $16.36 | 262500 |
| 2025-06-16 | 17.42 | $16.67 | 488500 |
| 2025-06-13 | 17.53 | $16.86 | 266600 |
| 2025-06-12 | 17.63 | $17.39 | 440700 |
| 2025-06-11 | 17.68 | $18.18 | 736100 |
| 2025-06-10 | 17.66 | $17.85 | 973000 |
| 2025-06-09 | 17.66 | $16.83 | 528000 |
| 2025-06-06 | 17.76 | $17.45 | 314700 |
| 2025-06-05 | 17.80 | $17.58 | 358200 |
| 2025-06-04 | 17.81 | $17.50 | 359700 |
| 2025-06-03 | 17.84 | $17.17 | 438000 |
| 2025-06-02 | 17.89 | $16.56 | 340200 |
| 2025-05-30 | 18.00 | $16.52 | 689100 |
| 2025-05-29 | 18.11 | $17.17 | 497100 |
| 2025-05-28 | 18.15 | $17.05 | 1.8M |
| 2025-05-27 | 18.20 | $17.90 | 1.7M |
| 2025-05-23 | 18.16 | $19.83 | 542400 |
| 2025-05-22 | 17.93 | $19.63 | 411600 |
| 2025-05-21 | 17.70 | $19.70 | 758700 |
| 2025-05-20 | 17.46 | $19.08 | 490500 |
| 2025-05-19 | 17.26 | $18.58 | 340500 |
| 2025-05-16 | 17.09 | $18.59 | 569100 |
| 2025-05-15 | 16.90 | $17.88 | 910500 |
| 2025-05-14 | 16.77 | $17.80 | 792000 |
| 2025-05-13 | 16.64 | $17.15 | 996900 |
| 2025-05-12 | 16.57 | $17.73 | 724500 |
| 2025-05-09 | 16.44 | $16.58 | 401700 |
| 2025-05-08 | 16.40 | $16.63 | 208200 |
| 2025-05-07 | 16.36 | $16.47 | 246900 |
| 2025-05-06 | 16.32 | $16.70 | 1.2M |
| 2025-05-05 | 16.24 | $16.67 | 435300 |
| 2025-05-02 | 16.15 | $16.58 | 663000 |
| 2025-05-01 | 16.07 | $15.95 | 192600 |
| 2025-04-30 | 16.06 | $15.85 | 249300 |
| 2025-04-29 | 16.05 | $16.09 | 305100 |
| 2025-04-28 | 16.03 | $16.52 | 462600 |
| 2025-04-25 | 15.96 | $17.33 | 349800 |
| 2025-04-24 | 15.83 | $17.15 | 489600 |
| 2025-04-23 | 15.70 | $16.84 | 485100 |
| 2025-04-22 | 15.61 | $16.38 | 392400 |
| 2025-04-21 | 15.57 | $15.23 | 358800 |
| 2025-04-17 | 15.65 | $15.26 | 322200 |
| 2025-04-16 | 15.74 | $15.48 | 491400 |
| 2025-04-15 | 15.81 | $16.11 | 384300 |
| 2025-04-14 | 15.84 | $16.43 | 726600 |
| 2025-04-11 | 15.84 | $16.03 | 932100 |
| 2025-04-10 | 15.88 | $15.55 | 717000 |
| 2025-04-09 | 15.96 | $14.59 | 1.1M |
| 2025-04-08 | 16.15 | $13.76 | 790500 |
| 2025-04-07 | 16.41 | $13.60 | 1.2M |
| 2025-04-04 | 16.70 | $14.78 | 1.1M |
| 2025-04-03 | 16.87 | $15.93 | 597300 |
| 2025-04-02 | 16.94 | $16.33 | 309600 |
| 2025-04-01 | 16.96 | $16.33 | 484500 |
| 2025-03-31 | 16.97 | $16.97 | 643500 |
| 2025-03-28 | 16.91 | $17.27 | 578400 |
| 2025-03-27 | 16.81 | $17.71 | 650100 |
| 2025-03-26 | 16.67 | $17.00 | 598200 |
| 2025-03-25 | 16.60 | $16.88 | 1.8M |
| 2025-03-24 | 16.54 | $17.78 | 878100 |
| 2025-03-21 | 16.38 | $16.96 | 914100 |
| 2025-03-20 | 16.30 | $17.97 | 1.1M |
| 2025-03-19 | 16.12 | $18.12 | 1.2M |
| 2025-03-18 | 15.91 | $17.56 | 1.4M |
| 2025-03-17 | 15.75 | $17.13 | 471300 |
| 2025-03-14 | 15.62 | $16.70 | 562500 |
| 2025-03-13 | 15.52 | $15.78 | 251700 |
| 2025-03-12 | 15.51 | $15.36 | 204600 |
| 2025-03-11 | 15.53 | $15.00 | 237000 |
| 2025-03-10 | 15.58 | $14.50 | 479100 |
| 2025-03-07 | 15.68 | $15.03 | 241200 |
| 2025-03-06 | 15.72 | $15.43 | 405900 |
| 2025-03-05 | 15.70 | $15.25 | 474900 |
| 2025-03-04 | 15.69 | $14.83 | 584400 |
| 2025-03-03 | 15.70 | $14.50 | 814800 |
| 2025-02-28 | 15.73 | $15.98 | 685500 |
| 2025-02-27 | 15.60 | $17.12 | 582300 |
| 2025-02-26 | 15.34 | $16.73 | 251700 |
| 2025-02-25 | 15.09 | $16.67 | 355200 |
| 2025-02-24 | 14.82 | $16.37 | 416100 |
| 2025-02-21 | 14.56 | $16.80 | 744300 |
| 2025-02-20 | 14.24 | $16.34 | 449700 |
| 2025-02-19 | 13.93 | $15.65 | 284100 |
| 2025-02-18 | 13.68 | $15.60 | 305700 |
| 2025-02-14 | 13.40 | $15.56 | 653100 |
| 2025-02-13 | 13.11 | $14.72 | 463500 |
| 2025-02-12 | 12.89 | $15.26 | 997800 |
| 2025-02-11 | 12.59 | $14.14 | 336600 |
| 2025-02-10 | 12.38 | $14.49 | 579300 |
| 2025-02-07 | 12.12 | $14.03 | 633900 |
| 2025-02-06 | 11.89 | $13.26 | 735300 |
| 2025-02-05 | 11.72 | $12.18 | 214800 |
| 2025-02-04 | 11.65 | $12.27 | 305700 |
| 2025-02-03 | 11.57 | $11.70 | 200400 |
| 2025-01-31 | 11.53 | $11.67 | 141900 |
| 2025-01-30 | 11.50 | $11.98 | 211800 |
| 2025-01-29 | 11.44 | $11.75 | 110700 |
| 2025-01-28 | 11.40 | $11.69 | 149100 |
| 2025-01-27 | 11.36 | $11.74 | 180600 |
| 2025-01-24 | 11.32 | $11.74 | 102000 |
| 2025-01-23 | 11.28 | $11.59 | 106800 |
| 2025-01-22 | 11.26 | $11.85 | 367500 |
| 2025-01-21 | 11.20 | $11.83 | 214800 |
| 2025-01-17 | 11.15 | $11.36 | 124200 |
| 2025-01-16 | 11.14 | $11.12 | 406500 |
| 2025-01-15 | 11.15 | $11.11 | 259500 |
| 2025-01-14 | 11.17 | $11.04 | 84900 |
| 2025-01-13 | 11.19 | $10.64 | 192300 |
| 2025-01-10 | 11.26 | $10.67 | 163200 |
| 2025-01-08 | 11.34 | $10.94 | 112500 |
| 2025-01-07 | 11.39 | $11.11 | 257400 |
| 2025-01-06 | 11.43 | $11.03 | 284100 |
| 2025-01-03 | 11.47 | $11.21 | 202500 |
| 2025-01-02 | 11.50 | $11.11 | 341100 |
| 2024-12-31 | 11.53 | $11.33 | 114900 |
| 2024-12-30 | 11.55 | $11.48 | 179100 |
| 2024-12-27 | 11.55 | $11.67 | 89700 |
| 2024-12-26 | 11.52 | $11.80 | 77400 |
| 2024-12-24 | 11.49 | $11.88 | 126900 |
| 2024-12-23 | 11.44 | $11.48 | 164100 |
| 2024-12-20 | 11.42 | $11.47 | 124500 |
| 2024-12-19 | 11.41 | $11.36 | 300900 |
| 2024-12-18 | 11.41 | $11.20 | 73200 |
| 2024-12-17 | 11.42 | $11.52 | 189000 |
| 2024-12-16 | 11.40 | $11.22 | 156000 |
| 2024-12-13 | 11.41 | $11.50 | 139500 |
| 2024-12-12 | 11.40 | $11.87 | 71100 |
| 2024-12-11 | 11.34 | $11.72 | 117000 |
| 2024-12-10 | 11.30 | $11.70 | 190500 |
| 2024-12-09 | 11.27 | $12.09 | 354300 |
| 2024-12-06 | 11.19 | $11.35 | 221400 |
| 2024-12-05 | 11.19 | $10.97 | 157200 |
| 2024-12-04 | 11.23 | $11.09 | 147900 |
| 2024-12-03 | 11.27 | $11.19 | 240000 |
| 2024-12-02 | 11.30 | $11.21 | 199500 |
| 2024-11-29 | 11.33 | $10.98 | 82800 |
| 2024-11-27 | 11.39 | $11.10 | 210900 |
| 2024-11-26 | 11.45 | $10.96 | 163500 |
| 2024-11-25 | 11.53 | $11.15 | 120300 |
| 2024-11-22 | 11.60 | $11.10 | 188400 |
| 2024-11-21 | 11.68 | $11.28 | 92100 |
| 2024-11-20 | 11.75 | $11.30 | 107700 |
| 2024-11-19 | 11.82 | $11.40 | 119400 |
| 2024-11-18 | 11.88 | $11.50 | 230400 |
| 2024-11-15 | 11.94 | $11.32 | 162300 |
| 2024-11-14 | 12.02 | $11.29 | 378000 |
| 2024-11-13 | 12.11 | $11.60 | 142500 |
| 2024-11-12 | 12.16 | $11.61 | 202500 |
| 2024-11-11 | 12.22 | $11.87 | 248100 |
| 2024-11-08 | 12.25 | $11.73 | 173700 |
| 2024-11-07 | 12.30 | $12.23 | 185400 |
| 2024-11-06 | 12.30 | $11.97 | 407700 |
| 2024-11-05 | 12.33 | $12.57 | 138900 |
| 2024-11-04 | 12.31 | $12.27 | 144000 |
| 2024-11-01 | 12.32 | $11.93 | 108000 |
| 2024-10-31 | 12.37 | $12.17 | 166500 |
| 2024-10-30 | 12.39 | $12.79 | 98400 |
| 2024-10-29 | 12.36 | $12.79 | 85500 |
| 2024-10-28 | 12.33 | $12.77 | 229800 |
| 2024-10-25 | 12.29 | $12.53 | 319500 |
| 2024-10-24 | 12.27 | $12.22 | 86400 |
| 2024-10-23 | 12.28 | $12.20 | 77400 |
| 2024-10-22 | 12.29 | $12.25 | 100500 |
| 2024-10-21 | 12.28 | $12.28 | 112200 |
| 2024-10-18 | 12.26 | $12.29 | 144900 |
| 2024-10-17 | 12.23 | $11.46 | 187800 |
| 2024-10-16 | 12.28 | $11.71 | 119400 |
| 2024-10-15 | 12.30 | $11.60 | 298500 |
| 2024-10-14 | 12.32 | $12.22 | 267900 |
| 2024-10-11 | 12.27 | $12.68 | 111900 |
| 2024-10-10 | 12.16 | $12.75 | 223200 |
| 2024-10-09 | 12.04 | $12.50 | 262200 |
| 2024-10-08 | 11.93 | $12.58 | 573900 |
| 2024-10-07 | 11.80 | $13.92 | 546900 |
| 2024-10-04 | 11.53 | $12.99 | 186000 |
| 2024-10-03 | 11.33 | $12.67 | 387600 |
| 2024-10-02 | 11.15 | $12.66 | 430800 |
| 2024-10-01 | 10.95 | $12.43 | 434100 |
| 2024-09-30 | 10.77 | $11.85 | 454200 |
| 2024-09-27 | 10.63 | $11.80 | 379200 |
| 2024-09-26 | 10.49 | $11.32 | 322500 |
| 2024-09-25 | 10.39 | $10.89 | 96600 |
| 2024-09-24 | 10.32 | $11.00 | 369300 |
| 2024-09-23 | 10.23 | $10.34 | 226500 |
| 2024-09-20 | 10.20 | $10.46 | 84000 |
| 2024-09-19 | 10.16 | $10.58 | 247500 |
| 2024-09-18 | 10.10 | $10.33 | 106500 |
| 2024-09-17 | 10.07 | $10.33 | 80100 |
| 2024-09-16 | 10.02 | $10.22 | 72900 |
| 2024-09-13 | 9.99 | $10.21 | 72000 |
| 2024-09-12 | 9.95 | $10.19 | 49200 |
| 2024-09-11 | 9.91 | $10.33 | 131700 |
| 2024-09-10 | 9.85 | $10.01 | 101100 |
| 2024-09-09 | 9.82 | $10.10 | 186300 |
| 2024-09-06 | 9.77 | $9.93 | 72300 |
| 2024-09-05 | 9.73 | $10.10 | 78600 |
| 2024-09-04 | 9.68 | $10.01 | 61800 |
| 2024-09-03 | 9.62 | $10.00 | 148500 |
| 2024-08-30 | 9.57 | $10.17 | 480600 |
| 2024-08-29 | 9.49 | $9.75 | 104400 |
| 2024-08-28 | 9.45 | $9.55 | 94200 |
| 2024-08-27 | 9.44 | $9.73 | 99600 |
| 2024-08-26 | 9.40 | $9.58 | 155100 |
| 2024-08-23 | 9.38 | $9.67 | 141900 |
| 2024-08-22 | 9.36 | $9.63 | 76800 |
| 2024-08-21 | 9.34 | $9.67 | 63300 |
| 2024-08-20 | 9.31 | $9.40 | 58500 |
| 2024-08-19 | 9.32 | $9.56 | 91200 |
| 2024-08-16 | 9.31 | $9.53 | 125700 |
| 2024-08-15 | 9.32 | $9.30 | 115500 |
| 2024-08-14 | 9.35 | $9.12 | 83400 |
| 2024-08-13 | 9.40 | $9.17 | 118500 |
| 2024-08-12 | 9.45 | $9.06 | 102000 |
| 2024-08-09 | 9.51 | $9.17 | 72900 |
| 2024-08-08 | 9.58 | $9.00 | 96600 |
| 2024-08-07 | 9.66 | $8.97 | 115500 |
| 2024-08-06 | 9.76 | $9.01 | 111300 |
| 2024-08-05 | 9.86 | $9.10 | 478500 |
| 2024-08-02 | 9.95 | $9.30 | 158400 |
| 2024-08-01 | 10.03 | $9.53 | 79800 |
| 2024-07-31 | 10.08 | $9.95 | 263700 |
| 2024-07-30 | 10.10 | $9.56 | 297900 |
| 2024-07-29 | 10.15 | $9.82 | 101100 |
| 2024-07-26 | 10.18 | $10.10 | 71100 |
| 2024-07-25 | 10.19 | $10.10 | 180300 |
| 2024-07-24 | 10.19 | $9.84 | 179700 |
| 2024-07-23 | 10.22 | $10.13 | 276900 |
| 2024-07-22 | 10.22 | $10.50 | 159000 |
| 2024-07-19 | 10.18 | $10.35 | 86400 |
| 2024-07-18 | 10.16 | $10.18 | 128400 |
| 2024-07-17 | 10.15 | $10.12 | 185400 |
| 2024-07-16 | 10.15 | $10.32 | 230700 |
| 2024-07-15 | 10.12 | $10.40 | 312300 |
| 2024-07-12 | 10.09 | $10.50 | 193200 |
| 2024-07-11 | 10.04 | $10.43 | 306000 |
| 2024-07-10 | 9.99 | $10.24 | 305100 |
| 2024-07-09 | 9.96 | $10.09 | 189000 |
| 2024-07-08 | 9.94 | $9.92 | 141900 |
| 2024-07-05 | 9.93 | $10.01 | 168600 |
| 2024-07-03 | 9.92 | $9.94 | 119400 |
| 2024-07-02 | 9.91 | $9.84 | 154200 |
| 2024-07-01 | 9.91 | $9.91 | 273300 |
| 2024-06-28 | 9.91 | $9.83 | 163500 |
| 2024-06-27 | 9.91 | $9.79 | 201600 |
| 2024-06-26 | 9.91 | $10.07 | 128700 |
| 2024-06-25 | 9.87 | $10.14 | 156300 |
| 2024-06-24 | 9.83 | $10.22 | 168300 |
| 2024-06-21 | 9.77 | $10.02 | 90600 |
| 2024-06-20 | 9.73 | $10.07 | 210600 |
| 2024-06-18 | 9.67 | $10.10 | 399000 |
| 2024-06-17 | 9.62 | $9.91 | 286500 |
| 2024-06-14 | 9.57 | $9.70 | 263100 |
| 2024-06-13 | 9.55 | $9.80 | 392400 |
| 2024-06-12 | 9.52 | $9.46 | 164100 |
| 2024-06-11 | 9.52 | $9.63 | 412800 |
| 2024-06-10 | 9.50 | $9.61 | 180300 |
| 2024-06-07 | 9.48 | $9.65 | 112800 |
| 2024-06-06 | 9.46 | $9.78 | 595500 |
| 2024-06-05 | 9.43 | $9.99 | 369600 |
| 2024-06-04 | 9.37 | $9.83 | 220800 |
| 2024-06-03 | 9.33 | $9.74 | 477000 |
| 2024-05-31 | 9.30 | $9.38 | 98700 |
| 2024-05-30 | 9.30 | $9.47 | 244800 |
| 2024-05-29 | 9.30 | $9.29 | 214200 |
| 2024-05-28 | 9.31 | $8.79 | 226500 |
| 2024-05-24 | 9.37 | $8.94 | 175200 |
| 2024-05-23 | 9.41 | $8.89 | 204900 |
| 2024-05-22 | 9.46 | $9.07 | 235800 |
| 2024-05-21 | 9.49 | $9.33 | 334200 |
| 2024-05-20 | 9.49 | $9.58 | 89700 |
| 2024-05-17 | 9.46 | $9.58 | 111300 |
| 2024-05-16 | 9.43 | $9.57 | 256500 |
| 2024-05-15 | 9.39 | $9.40 | 234000 |
| 2024-05-14 | 9.37 | $9.51 | 265800 |
| 2024-05-13 | 9.33 | $9.53 | 171600 |
| 2024-05-10 | 9.29 | $9.46 | 323100 |
| 2024-05-09 | 9.25 | $9.65 | 175800 |
| 2024-05-08 | 9.18 | $9.48 | 162600 |
| 2024-05-07 | 9.13 | $9.67 | 141900 |
| 2024-05-06 | 9.06 | $9.66 | 153600 |
| 2024-05-03 | 8.99 | $9.68 | 183300 |
| 2024-05-02 | 8.90 | $9.77 | 500100 |
| 2024-05-01 | 8.81 | $9.20 | 142800 |
| 2024-04-30 | 8.76 | $9.07 | 152100 |
| 2024-04-29 | 8.72 | $9.20 | 293700 |
| 2024-04-26 | 8.67 | $9.06 | 267300 |
| 2024-04-25 | 8.63 | $8.65 | 221700 |
| 2024-04-24 | 8.63 | $8.55 | 137700 |
| 2024-04-23 | 8.64 | $8.38 | 222000 |
| 2024-04-22 | 8.67 | $8.58 | 128400 |
| 2024-04-19 | 8.68 | $8.55 | 118800 |
| 2024-04-18 | 8.70 | $8.67 | 93600 |
| 2024-04-17 | 8.71 | $8.65 | 81900 |
| 2024-04-16 | 8.72 | $8.69 | 279300 |
| 2024-04-15 | 8.73 | $8.68 | 191700 |
| 2024-04-12 | 8.75 | $8.73 | 85800 |
| 2024-04-11 | 8.76 | $8.89 | 298800 |
| 2024-04-10 | 8.75 | $8.84 | 87300 |
| 2024-04-09 | 8.75 | $8.93 | 222000 |
| 2024-04-08 | 8.74 | $8.65 | 362100 |
| 2024-04-05 | 8.75 | $8.52 | 183300 |
| 2024-04-04 | 8.78 | $8.52 | 183900 |
| 2024-04-03 | 8.80 | $8.51 | 408900 |
| 2024-04-02 | 8.82 | $8.60 | 360600 |
| 2024-04-01 | 8.82 | $8.62 | 297000 |
| 2024-03-28 | 8.83 | $8.44 | 310500 |
| 2024-03-27 | 8.85 | $8.61 | 977700 |
| 2024-03-26 | 8.86 | $9.01 | 327900 |
| 2024-03-25 | 8.82 | $9.00 | 200100 |
| 2024-03-22 | 8.78 | $9.10 | 235500 |
| 2024-03-21 | 8.72 | $9.12 | 203400 |
| 2024-03-20 | 8.66 | $9.21 | 254700 |
| 2024-03-19 | 8.58 | $9.15 | 205500 |
| 2024-03-18 | 8.51 | $9.15 | 395100 |
| 2024-03-15 | 8.42 | $8.94 | 281400 |
| 2024-03-14 | 8.35 | $8.88 | 353100 |
| 2024-03-13 | 8.29 | $8.83 | 729000 |
| 2024-03-12 | 8.22 | $8.87 | 466200 |
| 2024-03-11 | 8.14 | $8.43 | 488400 |
| 2024-03-08 | 8.11 | $7.99 | 360000 |
| 2024-03-07 | 8.11 | $8.07 | 287400 |
| 2024-03-06 | 8.11 | $8.24 | 289500 |
| 2024-03-05 | 8.09 | $8.13 | 463200 |
| 2024-03-04 | 8.07 | $8.04 | 568200 |
| 2024-03-01 | 8.07 | $8.36 | 610500 |
| 2024-02-29 | 8.02 | $8.23 | 531600 |
| 2024-02-28 | 7.99 | $8.19 | 325500 |
| 2024-02-27 | 7.95 | $8.51 | 828000 |
| 2024-02-26 | 7.89 | $8.21 | 722700 |
| 2024-02-23 | 7.85 | $7.83 | 341400 |
| 2024-02-22 | 7.85 | $7.95 | 939900 |
| 2024-02-21 | 7.84 | $7.97 | 224400 |
| 2024-02-20 | 7.83 | $7.78 | 280500 |
| 2024-02-16 | 7.84 | $8.12 | 561600 |
| 2024-02-15 | 7.83 | $7.85 | 268800 |
| 2024-02-14 | 7.84 | $7.90 | 339000 |
| 2024-02-13 | 7.85 | $7.83 | 356400 |
| 2024-02-12 | 7.87 | $8.04 | 420000 |
| 2024-02-09 | 7.87 | $7.84 | 289500 |
| 2024-02-08 | 7.90 | $7.83 | 340800 |
| 2024-02-07 | 7.93 | $7.84 | 379200 |
| 2024-02-06 | 7.97 | $7.84 | 673500 |
| 2024-02-05 | 8.01 | $7.33 | 1.0M |
| 2024-02-02 | 8.11 | $7.37 | 749400 |
| 2024-02-01 | 8.21 | $7.57 | 1.0M |
| 2024-01-31 | 8.31 | $7.50 | 559500 |
| 2024-01-30 | 8.41 | $7.60 | 1.8M |
| 2024-01-29 | 8.51 | $7.78 | 1.0M |
| 2024-01-26 | 8.61 | $8.23 | 424800 |
| 2024-01-25 | 8.66 | $8.45 | 360300 |
| 2024-01-24 | 8.69 | $8.55 | 314100 |
| 2024-01-23 | 8.72 | $8.63 | 366600 |
| 2024-01-22 | 8.74 | $8.30 | 534900 |
| 2024-01-19 | 8.79 | $8.45 | 723300 |
| 2024-01-18 | 8.82 | $8.42 | 670800 |
| 2024-01-17 | 8.86 | $8.36 | 754500 |
| 2024-01-16 | 8.91 | $8.72 | 500100 |
| 2024-01-12 | 8.93 | $9.00 | 269700 |
| 2024-01-11 | 8.92 | $9.02 | 708000 |
| 2024-01-10 | 8.90 | $8.77 | 497400 |
| 2024-01-09 | 8.91 | $8.86 | 684600 |
| 2024-01-08 | 8.91 | $8.90 | 555300 |
| 2024-01-05 | 8.91 | $8.92 | 216000 |
| 2024-01-04 | 8.91 | $8.97 | 631200 |
| 2024-01-03 | 8.90 | $9.09 | 687600 |
| 2024-01-02 | 8.88 | $8.95 | 666300 |
| 2023-12-29 | 8.88 | $9.23 | 419400 |
| 2023-12-28 | 8.84 | $9.20 | 627300 |
| 2023-12-27 | 8.81 | $8.88 | 534000 |
| 2023-12-26 | 8.81 | $8.88 | 338400 |
| 2023-12-22 | 8.82 | $8.82 | 322200 |
| 2023-12-21 | 8.83 | $8.69 | 336900 |
| 2023-12-20 | 8.87 | $8.44 | 675600 |
| 2023-12-19 | 8.94 | $8.72 | 306900 |
| 2023-12-18 | 8.99 | $8.60 | 834300 |
| 2023-12-15 | 9.06 | $8.75 | 5.1M |
| 2023-12-14 | 9.12 | $8.96 | 528900 |
| 2023-12-13 | 9.18 | $8.76 | 455400 |
| 2023-12-12 | 9.26 | $8.80 | 312000 |
| 2023-12-11 | 9.35 | $8.96 | 151200 |
| 2023-12-08 | 9.42 | $8.98 | 225600 |
| 2023-12-07 | 9.51 | $9.18 | 438000 |
| 2023-12-06 | 9.58 | $9.15 | 650400 |
| 2023-12-05 | 9.65 | $8.93 | 507300 |
| 2023-12-04 | 9.76 | $8.91 | 485700 |
| 2023-12-01 | 9.88 | $8.84 | 379800 |
| 2023-11-30 | 10.01 | $8.97 | 398700 |
| 2023-11-29 | 10.13 | $9.13 | 707700 |
| 2023-11-28 | 10.24 | $9.43 | 623700 |
| 2023-11-27 | 10.33 | $9.62 | 627600 |
| 2023-11-24 | 10.40 | $9.90 | 264000 |
| 2023-11-22 | 10.45 | $10.26 | 1.0M |
| 2023-11-21 | 10.46 | $10.32 | 113700 |
| 2023-11-20 | 10.47 | $10.59 | 197100 |
| 2023-11-17 | 10.45 | $10.53 | 79500 |
| 2023-11-16 | 10.44 | $10.59 | 168900 |
| 2023-11-15 | 10.42 | $10.77 | 618900 |
| 2023-11-14 | 10.38 | $10.65 | 207600 |
| 2023-11-13 | 10.35 | $10.37 | 59400 |
| 2023-11-10 | 10.35 | $10.32 | 108900 |
| 2023-11-09 | 10.36 | $10.36 | 54600 |
| 2023-11-08 | 10.36 | $10.47 | 148800 |
| 2023-11-07 | 10.35 | $10.53 | 184500 |
| 2023-11-06 | 10.34 | $10.58 | 127800 |
| 2023-11-03 | 10.31 | $10.35 | 165900 |
| 2023-11-02 | 10.31 | $10.02 | 107100 |
| 2023-11-01 | 10.34 | $10.05 | 95700 |
| 2023-10-31 | 10.36 | $10.17 | 183000 |
| 2023-10-30 | 10.38 | $10.47 | 160800 |
| 2023-10-27 | 10.36 | $10.30 | 69300 |
| 2023-10-26 | 10.36 | $10.33 | 219300 |
| 2023-10-25 | 10.35 | $10.26 | 92400 |
| 2023-10-24 | 10.35 | $10.48 | 90000 |
| 2023-10-23 | 10.33 | $10.33 | 163200 |
| 2023-10-20 | 10.33 | $10.33 | 106200 |
| 2023-10-19 | 10.32 | $10.55 | 103200 |
| 2023-10-18 | 10.30 | $10.76 | 380700 |
| 2023-10-17 | 10.25 | $10.57 | 179100 |
| 2023-10-16 | 10.21 | $10.34 | 306300 |
| 2023-10-13 | 10.21 | $10.28 | 150900 |
| 2023-10-12 | 10.20 | $10.43 | 82500 |
| 2023-10-11 | 10.19 | $10.33 | 128100 |
| 2023-10-10 | 10.18 | $10.26 | 109500 |
| 2023-10-09 | 10.18 | $10.00 | 187800 |
| 2023-10-06 | 10.22 | $10.12 | 113700 |
| 2023-10-05 | 10.24 | $9.95 | 102000 |
| 2023-10-04 | 10.28 | $9.92 | 269700 |
| 2023-10-03 | 10.32 | $10.17 | 82500 |
| 2023-10-02 | 10.35 | $10.17 | 70200 |
| 2023-09-29 | 10.38 | $10.30 | 45600 |
| 2023-09-28 | 10.39 | $10.03 | 94200 |
| 2023-09-27 | 10.44 | $10.15 | 88800 |
| 2023-09-26 | 10.47 | $10.25 | 69300 |
| 2023-09-25 | 10.49 | $10.53 | 69000 |
| 2023-09-22 | 10.48 | $10.47 | 97800 |
| 2023-09-21 | 10.47 | $10.13 | 253800 |
| 2023-09-20 | 10.50 | $10.41 | 90600 |
| 2023-09-19 | 10.48 | $10.47 | 111600 |
| 2023-09-18 | 10.46 | $10.53 | 106200 |
| 2023-09-15 | 10.43 | $10.46 | 69000 |
| 2023-09-14 | 10.40 | $10.48 | 138300 |
| 2023-09-13 | 10.36 | $10.60 | 150000 |
| 2023-09-12 | 10.31 | $10.93 | 114600 |
| 2023-09-11 | 10.23 | $10.60 | 162900 |
| 2023-09-08 | 10.17 | $10.39 | 210000 |
| 2023-09-07 | 10.14 | $10.47 | 138900 |
| 2023-09-06 | 10.10 | $10.67 | 286800 |
| 2023-09-05 | 10.05 | $10.60 | 161700 |
| 2023-09-01 | 10.01 | $10.69 | 237300 |
| 2023-08-31 | 9.96 | $10.49 | 142200 |
| 2023-08-30 | 9.93 | $10.53 | 340200 |
| 2023-08-29 | 9.91 | $10.29 | 500400 |
| 2023-08-28 | 9.91 | $9.82 | 166500 |
| 2023-08-25 | 9.98 | $9.61 | 57600 |
| 2023-08-24 | 10.07 | $9.50 | 131400 |
| 2023-08-23 | 10.18 | $9.43 | 108000 |
| 2023-08-22 | 10.30 | $9.31 | 132300 |
| 2023-08-21 | 10.45 | $9.40 | 255000 |
| 2023-08-18 | 10.60 | $9.35 | 202500 |
| 2023-08-17 | 10.76 | $9.80 | 207900 |
| 2023-08-16 | 10.89 | $9.58 | 234300 |
| 2023-08-15 | 11.04 | $9.83 | 246300 |
| 2023-08-14 | 11.18 | $10.11 | 312900 |
| 2023-08-11 | 11.30 | $10.69 | 243300 |
| 2023-08-10 | 11.37 | $11.02 | 110700 |
| 2023-08-09 | 11.41 | $10.92 | 103500 |
| 2023-08-08 | 11.46 | $10.97 | 316500 |
| 2023-08-07 | 11.50 | $11.46 | 186900 |
| 2023-08-04 | 11.50 | $11.40 | 162000 |
| 2023-08-03 | 11.50 | $11.70 | 111000 |
| 2023-08-02 | 11.47 | $11.48 | 163500 |
| 2023-08-01 | 11.46 | $11.73 | 162000 |
| 2023-07-31 | 11.42 | $11.90 | 243300 |
| 2023-07-28 | 11.36 | $11.78 | 412500 |
| 2023-07-27 | 11.31 | $11.21 | 270000 |
| 2023-07-26 | 11.31 | $11.53 | 247800 |
| 2023-07-25 | 11.27 | $11.28 | 159000 |
| 2023-07-24 | 11.25 | $11.39 | 286200 |
| 2023-07-21 | 11.23 | $11.31 | 261900 |
| 2023-07-20 | 11.21 | $11.35 | 200700 |
| 2023-07-19 | 11.18 | $11.41 | 126600 |
| 2023-07-18 | 11.15 | $11.21 | 158100 |
| 2023-07-17 | 11.13 | $11.39 | 192600 |
| 2023-07-14 | 11.10 | $11.51 | 199800 |
| 2023-07-13 | 11.06 | $11.33 | 237000 |
| 2023-07-12 | 11.04 | $11.30 | 183000 |
| 2023-07-11 | 11.01 | $11.28 | 170100 |
| 2023-07-10 | 10.98 | $11.10 | 225600 |
| 2023-07-07 | 10.97 | $11.10 | 224400 |
| 2023-07-06 | 10.96 | $11.12 | 146400 |
| 2023-07-05 | 10.95 | $11.20 | 346800 |
| 2023-07-03 | 10.92 | $11.03 | 303300 |
| 2023-06-30 | 10.91 | $10.67 | 172800 |
| 2023-06-29 | 10.93 | $10.46 | 141600 |
| 2023-06-28 | 10.97 | $10.72 | 102300 |
| 2023-06-27 | 10.98 | $10.81 | 215400 |
| 2023-06-26 | 10.97 | $10.75 | 202200 |
| 2023-06-23 | 10.97 | $10.85 | 144600 |
| 2023-06-22 | 10.96 | $11.13 | 207300 |
| 2023-06-21 | 10.92 | $11.12 | 148800 |
| 2023-06-20 | 10.87 | $11.15 | 3.0M |
| 2023-06-16 | 10.82 | $11.44 | 623100 |
| 2023-06-15 | 10.74 | $11.66 | 422100 |
| 2023-06-14 | 10.63 | $11.19 | 217200 |
| 2023-06-13 | 10.56 | $11.02 | 209400 |
| 2023-06-12 | 10.50 | $10.95 | 235800 |
| 2023-06-09 | 10.45 | $10.73 | 118200 |
| 2023-06-08 | 10.41 | $10.68 | 112800 |
| 2023-06-07 | 10.39 | $10.66 | 150000 |
| 2023-06-06 | 10.36 | $10.92 | 247200 |
| 2023-06-05 | 10.30 | $10.60 | 158400 |
| 2023-06-02 | 10.27 | $10.50 | 249600 |
| 2023-06-01 | 10.24 | $10.27 | 125400 |
| 2023-05-31 | 10.24 | $10.07 | 84900 |
| 2023-05-30 | 10.25 | $9.92 | 161100 |
| 2023-05-26 | 10.28 | $9.94 | 365100 |
| 2023-05-25 | 10.31 | $9.86 | 349800 |
| 2023-05-24 | 10.34 | $10.42 | 107700 |
| 2023-05-23 | 10.33 | $10.53 | 240600 |
| 2023-05-22 | 10.29 | $10.77 | 269700 |
| 2023-05-19 | 10.23 | $10.39 | 157200 |
| 2023-05-18 | 10.20 | $10.20 | 201300 |
| 2023-05-17 | 10.18 | $10.29 | 169800 |
| 2023-05-16 | 10.15 | $10.35 | 144300 |
| 2023-05-15 | 10.12 | $10.54 | 330000 |
| 2023-05-12 | 10.06 | $10.23 | 289800 |
| 2023-05-11 | 10.03 | $10.51 | 168000 |
| 2023-05-10 | 9.97 | $10.41 | 225300 |
| 2023-05-09 | 9.91 | $10.11 | 188700 |
| 2023-05-08 | 9.88 | $10.13 | 228000 |
| 2023-05-05 | 9.85 | $10.08 | 187200 |
| 2023-05-04 | 9.81 | $10.03 | 140400 |
| 2023-05-03 | 9.78 | $9.83 | 88800 |
| 2023-05-02 | 9.77 | $9.71 | 317100 |
| 2023-05-01 | 9.77 | $10.07 | 168900 |
| 2023-04-28 | 9.74 | $10.10 | 177000 |
| 2023-04-27 | 9.70 | $10.31 | 389700 |
| 2023-04-26 | 9.63 | $9.79 | 247200 |
| 2023-04-25 | 9.61 | $9.34 | 241800 |
| 2023-04-24 | 9.64 | $9.72 | 177300 |
| 2023-04-21 | 9.62 | $9.48 | 168600 |
| 2023-04-20 | 9.62 | $9.58 | 221700 |
| 2023-04-19 | 9.61 | $9.92 | 150900 |
| 2023-04-18 | 9.56 | $9.82 | 142200 |
| 2023-04-17 | 9.52 | $9.80 | 141000 |
| 2023-04-14 | 9.47 | $9.52 | 149700 |
| 2023-04-13 | 9.44 | $9.46 | 87300 |
| 2023-04-12 | 9.41 | $9.26 | 231600 |
| 2023-04-11 | 9.40 | $9.63 | 70800 |
| 2023-04-10 | 9.35 | $9.67 | 127500 |
| 2023-04-06 | 9.29 | $9.72 | 57000 |
| 2023-04-05 | 9.22 | $9.53 | 239100 |
| 2023-04-04 | 9.16 | $9.74 | 189300 |
| 2023-04-03 | 9.09 | $9.82 | 312900 |
| 2023-03-31 | 9.00 | $9.80 | 312000 |
| 2023-03-30 | 8.92 | $9.75 | 346800 |
| 2023-03-29 | 8.84 | $9.39 | 172800 |
| 2023-03-28 | 8.80 | $9.18 | 187200 |
| 2023-03-27 | 8.77 | $8.83 | 175200 |
| 2023-03-24 | 8.78 | $8.92 | 100200 |
| 2023-03-23 | 8.78 | $8.87 | 95700 |
| 2023-03-22 | 8.79 | $8.70 | 191100 |
| 2023-03-21 | 8.82 | $8.61 | 161700 |
| 2023-03-20 | 8.87 | $8.56 | 100500 |
| 2023-03-17 | 8.92 | $8.57 | 71400 |
| 2023-03-16 | 8.98 | $8.59 | 109800 |
| 2023-03-15 | 9.05 | $8.38 | 113700 |
| 2023-03-14 | 9.14 | $8.45 | 169800 |
| 2023-03-13 | 9.24 | $8.35 | 256200 |
| 2023-03-10 | 9.35 | $8.57 | 465600 |
| 2023-03-09 | 9.45 | $9.10 | 229200 |
| 2023-03-08 | 9.51 | $9.25 | 292200 |
| 2023-03-07 | 9.56 | $9.29 | 296700 |
| 2023-03-06 | 9.61 | $9.58 | 577200 |
| 2023-03-03 | 9.63 | $9.67 | 315600 |
| 2023-03-02 | 9.66 | $9.60 | 156600 |
| 2023-03-01 | 9.70 | $9.44 | 246900 |
| 2023-02-28 | 9.76 | $8.98 | 299700 |
| 2023-02-27 | 9.87 | $9.10 | 374100 |
| 2023-02-24 | 9.98 | $9.26 | 431400 |
| 2023-02-23 | 10.08 | $9.41 | 192900 |
| 2023-02-22 | 10.16 | $9.51 | 225300 |
| 2023-02-21 | 10.24 | $9.60 | 367500 |
| 2023-02-17 | 10.31 | $9.77 | 483600 |
| 2023-02-16 | 10.37 | $10.04 | 663300 |
| 2023-02-15 | 10.39 | $10.20 | 438300 |
| 2023-02-14 | 10.40 | $10.19 | 185400 |
| 2023-02-13 | 10.41 | $10.30 | 312900 |
| 2023-02-10 | 10.40 | $10.12 | 351300 |
| 2023-02-09 | 10.41 | $10.43 | 346800 |
| 2023-02-08 | 10.39 | $10.12 | 315000 |
| 2023-02-07 | 10.39 | $10.36 | 280200 |
| 2023-02-06 | 10.35 | $10.43 | 485400 |
| 2023-02-03 | 10.31 | $10.81 | 471000 |
| 2023-02-02 | 10.21 | $11.08 | 588000 |
| 2023-02-01 | 10.09 | $11.17 | 748800 |
| 2023-01-31 | 9.94 | $10.58 | 412200 |
| 2023-01-30 | 9.83 | $10.68 | 539400 |
| 2023-01-27 | 9.71 | $10.66 | 500400 |
| 2023-01-26 | 9.57 | $10.34 | 515100 |
| 2023-01-25 | 9.46 | $9.89 | 166500 |
| 2023-01-24 | 9.38 | $9.88 | 207600 |
| 2023-01-23 | 9.29 | $9.92 | 283500 |
| 2023-01-20 | 9.19 | $9.75 | 312000 |
| 2023-01-19 | 9.10 | $9.69 | 291000 |
| 2023-01-18 | 9.02 | $9.35 | 174300 |
| 2023-01-17 | 8.96 | $9.48 | 548700 |
| 2023-01-13 | 8.89 | $9.87 | 395400 |
| 2023-01-12 | 8.78 | $9.90 | 487500 |
| 2023-01-11 | 8.65 | $9.36 | 372900 |
| 2023-01-10 | 8.58 | $8.90 | 270900 |
| 2023-01-09 | 8.55 | $8.69 | 637500 |
| 2023-01-06 | 8.55 | $8.77 | 349800 |
| 2023-01-05 | 8.54 | $8.90 | 322200 |
| 2023-01-04 | 8.51 | $8.95 | 283200 |
| 2023-01-03 | 8.47 | $8.53 | 157200 |
| 2022-12-30 | 8.48 | $8.19 | 248100 |
| 2022-12-29 | 8.52 | $8.27 | 192300 |
| 2022-12-28 | 8.55 | $8.12 | 243600 |
| 2022-12-27 | 8.59 | $8.13 | 503100 |
| 2022-12-23 | 8.63 | $8.16 | 100500 |
| 2022-12-22 | 8.67 | $8.34 | 219000 |
| 2022-12-21 | 8.68 | $8.66 | 228600 |
| 2022-12-20 | 8.65 | $8.55 | 235800 |
| 2022-12-19 | 8.64 | $8.56 | 370500 |
| 2022-12-16 | 8.62 | $8.81 | 1.6M |
| 2022-12-15 | 8.57 | $8.81 | 254700 |
| 2022-12-14 | 8.52 | $8.78 | 756600 |
| 2022-12-13 | 8.47 | $8.92 | 533100 |
| 2022-12-12 | 8.40 | $9.03 | 232200 |
| 2022-12-09 | 8.32 | $9.01 | 240600 |
| 2022-12-08 | 8.23 | $9.20 | 1.1M |
| 2022-12-07 | 8.12 | $8.73 | 420900 |
| 2022-12-06 | 8.05 | $8.56 | 276000 |
| 2022-12-05 | 8.00 | $8.20 | 578100 |
| 2022-12-02 | 7.98 | $8.63 | 713400 |
| 2022-12-01 | 7.92 | $8.36 | 264000 |
| 2022-11-30 | 7.89 | $8.55 | 777600 |
| 2022-11-29 | 7.83 | $7.77 | 391800 |
| 2022-11-28 | 7.84 | $7.38 | 276600 |
| 2022-11-25 | 7.89 | $7.30 | 278100 |
| 2022-11-23 | 7.95 | $7.57 | 308700 |
| 2022-11-22 | 7.99 | $7.53 | 398400 |
| 2022-11-21 | 8.03 | $7.84 | 180600 |
| 2022-11-18 | 8.05 | $7.87 | 143100 |
| 2022-11-17 | 8.06 | $8.04 | 90900 |
| 2022-11-16 | 8.06 | $8.03 | 137400 |
| 2022-11-15 | 8.06 | $8.29 | 198300 |
| 2022-11-14 | 8.04 | $8.17 | 228300 |
| 2022-11-11 | 8.03 | $8.27 | 579900 |
| 2022-11-10 | 8.01 | $8.08 | 357000 |
| 2022-11-09 | 8.01 | $7.68 | 223200 |
| 2022-11-08 | 8.05 | $8.38 | 173700 |
| 2022-11-07 | 8.02 | $8.38 | 228300 |
| 2022-11-04 | 7.99 | $8.12 | 497100 |
| 2022-11-03 | 7.98 | $8.17 | 169200 |
| 2022-11-02 | 7.98 | $7.97 | 351600 |
| 2022-11-01 | 7.99 | $7.77 | 397800 |
| 2022-10-31 | 8.03 | $7.57 | 245700 |
| 2022-10-28 | 8.10 | $7.30 | 545400 |
| 2022-10-27 | 8.19 | $7.78 | 247500 |
| 2022-10-26 | 8.24 | $8.03 | 353100 |
| 2022-10-25 | 8.27 | $7.91 | 265500 |
| 2022-10-24 | 8.32 | $7.79 | 885600 |
| 2022-10-21 | 8.39 | $8.51 | 72300 |
| 2022-10-20 | 8.38 | $8.29 | 77100 |
| 2022-10-19 | 8.41 | $8.27 | 243600 |
| 2022-10-18 | 8.44 | $8.62 | 366600 |
| 2022-10-17 | 8.44 | $8.59 | 225600 |
| 2022-10-14 | 8.44 | $8.15 | 188100 |
| 2022-10-13 | 8.49 | $8.17 | 174900 |
| 2022-10-12 | 8.55 | $8.18 | 144600 |
| 2022-10-11 | 8.60 | $7.97 | 233100 |
| 2022-10-10 | 8.69 | $8.03 | 302100 |
| 2022-10-07 | 8.78 | $8.31 | 240900 |
| 2022-10-06 | 8.84 | $8.59 | 390300 |
| 2022-10-05 | 8.89 | $8.85 | 311100 |
| 2022-10-04 | 8.91 | $9.07 | 339600 |
| 2022-10-03 | 8.91 | $8.39 | 431400 |
| 2022-09-30 | 8.98 | $8.24 | 366600 |
| 2022-09-29 | 9.07 | $8.41 | 405300 |
| 2022-09-28 | 9.15 | $9.00 | 145800 |
| 2022-09-27 | 9.19 | $8.89 | 174900 |
| 2022-09-26 | 9.25 | $9.02 | 328200 |
| 2022-09-23 | 9.31 | $8.80 | 309900 |
| 2022-09-22 | 9.40 | $9.12 | 162300 |
| 2022-09-21 | 9.47 | $9.02 | 215700 |
| 2022-09-20 | 9.56 | $9.33 | 173400 |
| 2022-09-19 | 9.63 | $9.35 | 123300 |
| 2022-09-16 | 9.71 | $9.04 | 165600 |
| 2022-09-15 | 9.84 | $9.09 | 275700 |
| 2022-09-14 | 9.97 | $9.37 | 161400 |
| 2022-09-13 | 10.10 | $9.50 | 285900 |
| 2022-09-12 | 10.22 | $9.61 | 166800 |
| 2022-09-09 | 10.34 | $9.43 | 225600 |
| 2022-09-08 | 10.50 | $9.23 | 456900 |
| 2022-09-07 | 10.68 | $9.60 | 1.0M |
| 2022-09-06 | 10.85 | $9.19 | 778200 |
| 2022-09-02 | 11.07 | $9.12 | 2.9M |
| 2022-09-01 | 11.31 | $9.81 | 826800 |
| 2022-08-31 | 11.49 | $10.25 | 661500 |
| 2022-08-30 | 11.65 | $10.72 | 1.2M |
| 2022-08-29 | 11.77 | $11.63 | 258600 |
| 2022-08-26 | 11.81 | $11.25 | 274500 |
| 2022-08-25 | 11.88 | $11.30 | 278100 |
| 2022-08-24 | 11.96 | $11.20 | 323400 |
| 2022-08-23 | 12.05 | $11.53 | 294600 |
| 2022-08-22 | 12.11 | $11.71 | 174000 |
| 2022-08-19 | 12.16 | $11.62 | 327900 |
| 2022-08-18 | 12.22 | $12.06 | 99900 |
| 2022-08-17 | 12.23 | $12.20 | 113400 |
| 2022-08-16 | 12.24 | $12.08 | 367200 |
| 2022-08-15 | 12.25 | $12.12 | 175500 |
| 2022-08-12 | 12.27 | $12.23 | 169200 |
| 2022-08-11 | 12.27 | $12.23 | 260700 |
| 2022-08-10 | 12.28 | $12.06 | 384900 |
| 2022-08-09 | 12.30 | $12.12 | 159000 |
| 2022-08-08 | 12.31 | $12.43 | 220200 |
| 2022-08-05 | 12.29 | $12.25 | 206100 |
| 2022-08-04 | 12.30 | $12.70 | 222300 |
| 2022-08-03 | 12.28 | $12.37 | 185100 |
| 2022-08-02 | 12.29 | $12.25 | 221700 |
| 2022-08-01 | 12.31 | $12.43 | 380400 |
| 2022-07-29 | 12.33 | $12.11 | 468300 |
| 2022-07-28 | 12.38 | $12.39 | 126000 |
| 2022-07-27 | 12.41 | $12.30 | 237000 |
| 2022-07-26 | 12.45 | $12.07 | 134400 |
| 2022-07-25 | 12.53 | $12.13 | 297600 |
| 2022-07-22 | 12.60 | $11.92 | 243300 |
| 2022-07-21 | 12.70 | $12.28 | 236100 |
| 2022-07-20 | 12.76 | $12.14 | 446100 |
| 2022-07-19 | 12.85 | $12.47 | 258300 |
| 2022-07-18 | 12.90 | $12.40 | 334800 |
| 2022-07-15 | 12.96 | $12.58 | 234000 |
| 2022-07-14 | 13.00 | $12.57 | 377700 |
| 2022-07-13 | 13.04 | $11.60 | 788100 |
| 2022-07-12 | 13.18 | $11.50 | 1.6M |
| 2022-07-11 | 13.34 | $12.97 | 540300 |
| 2022-07-08 | 13.36 | $13.76 | 532500 |
| 2022-07-07 | 13.29 | $14.13 | 674400 |
| 2022-07-06 | 13.19 | $13.52 | 387300 |
| 2022-07-05 | 13.13 | $13.37 | 736500 |
| 2022-07-01 | 13.09 | $13.32 | 169500 |
| 2022-06-30 | 13.05 | $13.43 | 184200 |
| 2022-06-29 | 12.99 | $13.51 | 578400 |
| 2022-06-28 | 12.92 | $13.81 | 596400 |
| 2022-06-27 | 12.80 | $13.42 | 483600 |
| 2022-06-24 | 12.72 | $13.17 | 430200 |
| 2022-06-23 | 12.64 | $13.17 | 537900 |
| 2022-06-22 | 12.56 | $12.77 | 232500 |
| 2022-06-21 | 12.51 | $12.88 | 571800 |
| 2022-06-17 | 12.44 | $12.48 | 258300 |
| 2022-06-16 | 12.40 | $12.00 | 372000 |
| 2022-06-15 | 12.40 | $12.62 | 543000 |
| 2022-06-14 | 12.33 | $13.20 | 504300 |
| 2022-06-13 | 12.19 | $12.58 | 877200 |
| 2022-06-10 | 12.10 | $13.02 | 435900 |
| 2022-06-09 | 11.95 | $12.46 | 409200 |
| 2022-06-08 | 11.84 | $12.93 | 557700 |
| 2022-06-07 | 11.67 | $12.71 | 342900 |
| 2022-06-06 | 11.50 | $12.78 | 443400 |
| 2022-06-03 | 11.30 | $12.20 | 196500 |
| 2022-06-02 | 11.16 | $12.46 | 510000 |
| 2022-06-01 | 10.97 | $11.92 | 189000 |
| 2022-05-31 | 10.83 | $11.93 | 405300 |
| 2022-05-27 | 10.67 | $11.61 | 309000 |
| 2022-05-26 | 10.54 | $11.55 | 228000 |
| 2022-05-25 | 10.41 | $10.97 | 191100 |
| 2022-05-24 | 10.32 | $10.62 | 238200 |
| 2022-05-23 | 10.26 | $11.40 | 344100 |
| 2022-05-20 | 10.11 | $11.11 | 521400 |
| 2022-05-19 | 9.99 | $11.21 | 252900 |
| 2022-05-18 | 9.85 | $10.76 | 504900 |
| 2022-05-17 | 9.74 | $10.80 | 300600 |
| 2022-05-16 | 9.64 | $10.13 | 184200 |
| 2022-05-13 | 9.59 | $10.10 | 336300 |
| 2022-05-12 | 9.55 | $9.50 | 287100 |
| 2022-05-11 | 9.56 | $9.40 | 269700 |
| 2022-05-10 | 9.59 | $9.03 | 213300 |
| 2022-05-09 | 9.65 | $8.80 | 787200 |
| 2022-05-06 | 9.74 | $9.60 | 103800 |
| 2022-05-05 | 9.75 | $9.67 | 230700 |
| 2022-05-04 | 9.77 | $10.30 | 174000 |
| 2022-05-03 | 9.72 | $10.04 | 681900 |
| 2022-05-02 | 9.69 | $9.67 | 157500 |
| 2022-04-29 | 9.70 | $9.67 | 123000 |
| 2022-04-28 | 9.71 | $9.64 | 121800 |
| 2022-04-27 | 9.73 | $9.49 | 195300 |
| 2022-04-26 | 9.75 | $9.17 | 360900 |
| 2022-04-25 | 9.81 | $9.53 | 147000 |
| 2022-04-22 | 9.83 | $9.76 | 82200 |
| 2022-04-21 | 9.82 | $9.50 | 160800 |
| 2022-04-20 | 9.85 | $9.90 | 121800 |
| 2022-04-19 | 9.83 | $10.25 | 177600 |
| 2022-04-18 | 9.77 | $9.91 | 242100 |
| 2022-04-14 | 9.74 | $10.00 | 183600 |
| 2022-04-13 | 9.70 | $9.88 | 146700 |
| 2022-04-12 | 9.67 | $9.40 | 138300 |
| 2022-04-11 | 9.67 | $9.50 | 350100 |
| 2022-04-08 | 9.66 | $10.03 | 151800 |
| 2022-04-07 | 9.58 | $10.02 | 157500 |
| 2022-04-06 | 9.50 | $10.01 | 237300 |
| 2022-04-05 | 9.41 | $10.17 | 285600 |
| 2022-04-04 | 9.29 | $10.47 | 496500 |
| 2022-04-01 | 9.13 | $9.62 | 107400 |
| 2022-03-31 | 9.06 | $9.29 | 303300 |
| 2022-03-30 | 9.01 | $9.52 | 231000 |
| 2022-03-29 | 8.95 | $9.15 | 220200 |
| 2022-03-28 | 8.93 | $9.16 | 204600 |
| 2022-03-25 | 8.91 | $9.10 | 223500 |
| 2022-03-24 | 8.91 | $9.60 | 138600 |
| 2022-03-23 | 8.85 | $9.56 | 429600 |
| 2022-03-22 | 8.81 | $9.44 | 254700 |
| 2022-03-21 | 8.77 | $9.14 | 232800 |
| 2022-03-18 | 8.78 | $9.48 | 396000 |
| 2022-03-17 | 8.75 | $8.98 | 390300 |
| 2022-03-16 | 8.78 | $9.16 | 597900 |
| 2022-03-15 | 8.80 | $7.46 | 1.0M |
| 2022-03-14 | 8.99 | $7.23 | 727800 |
| 2022-03-11 | 9.22 | $7.91 | 681300 |
| 2022-03-10 | 9.40 | $8.19 | 219300 |
| 2022-03-09 | 9.55 | $8.53 | 357300 |
| 2022-03-08 | 9.69 | $8.03 | 741900 |
| 2022-03-07 | 9.88 | $8.44 | 443100 |
| 2022-03-04 | 10.04 | $8.93 | 420900 |
| 2022-03-03 | 10.16 | $9.70 | 136200 |
| 2022-03-02 | 10.21 | $10.20 | 95400 |
| 2022-03-01 | 10.21 | $10.00 | 107100 |
| 2022-02-28 | 10.23 | $10.33 | 171000 |
| 2022-02-25 | 10.21 | $10.20 | 236400 |
| 2022-02-24 | 10.21 | $9.98 | 416400 |
| 2022-02-23 | 10.23 | $10.10 | 280800 |
| 2022-02-22 | 10.23 | $10.03 | 350100 |
| 2022-02-18 | 10.25 | $10.31 | 205500 |
| 2022-02-17 | 10.24 | $10.73 | 230400 |
| 2022-02-16 | 10.19 | $10.54 | 83700 |
| 2022-02-15 | 10.17 | $10.50 | 188700 |
| 2022-02-14 | 10.15 | $9.98 | 180300 |
| 2022-02-11 | 10.19 | $9.75 | 248700 |
| 2022-02-10 | 10.25 | $10.17 | 164700 |
| 2022-02-09 | 10.28 | $10.61 | 159900 |
| 2022-02-08 | 10.27 | $10.30 | 90000 |
| 2022-02-07 | 10.29 | $10.35 | 165900 |
| 2022-02-04 | 10.30 | $10.25 | 169800 |
| 2022-02-03 | 10.33 | $9.78 | 190800 |
| 2022-02-02 | 10.40 | $10.01 | 115500 |
| 2022-02-01 | 10.46 | $9.96 | 324600 |
| 2022-01-31 | 10.53 | $9.90 | 366900 |
| 2022-01-28 | 10.62 | $9.44 | 1.1M |
| 2022-01-27 | 10.76 | $10.27 | 241200 |
| 2022-01-26 | 10.82 | $10.41 | 195000 |
| 2022-01-25 | 10.88 | $10.34 | 406200 |
| 2022-01-24 | 10.94 | $10.31 | 1.1M |
| 2022-01-21 | 11.01 | $10.87 | 270300 |
| 2022-01-20 | 11.04 | $11.17 | 164100 |
| 2022-01-19 | 11.03 | $10.89 | 148500 |
| 2022-01-18 | 11.05 | $11.29 | 349800 |
| 2022-01-14 | 11.03 | $11.32 | 247500 |
| 2022-01-13 | 11.01 | $11.06 | 296100 |
| 2022-01-12 | 11.02 | $11.27 | 303600 |
| 2022-01-11 | 11.01 | $10.61 | 232800 |
| 2022-01-10 | 11.06 | $10.22 | 750300 |
| 2022-01-07 | 11.17 | $10.52 | 227400 |
| 2022-01-06 | 11.26 | $10.60 | 431100 |
| 2022-01-05 | 11.35 | $10.70 | 673200 |
| 2022-01-04 | 11.43 | $11.55 | 352800 |
| 2022-01-03 | 11.44 | $11.65 | 516000 |
| 2021-12-31 | 11.45 | $11.33 | 252900 |
| 2021-12-30 | 11.49 | $11.63 | 493200 |
| 2021-12-29 | 11.51 | $11.15 | 204300 |
| 2021-12-28 | 11.59 | $11.07 | 217200 |
| 2021-12-27 | 11.68 | $11.25 | 357300 |
| 2021-12-23 | 11.77 | $11.52 | 230700 |
| 2021-12-22 | 11.84 | $11.45 | 207300 |
| 2021-12-21 | 11.92 | $11.14 | 413700 |
| 2021-12-20 | 12.05 | $10.48 | 2.2M |
| 2021-12-17 | 12.25 | $11.32 | 305100 |
| 2021-12-16 | 12.37 | $11.64 | 323100 |
| 2021-12-15 | 12.47 | $11.43 | 1.5M |
| 2021-12-14 | 12.60 | $11.75 | 2.5M |
| 2021-12-13 | 12.70 | $12.08 | 246900 |
| 2021-12-10 | 12.78 | $12.47 | 520500 |
| 2021-12-09 | 12.82 | $12.35 | 1.9M |
| 2021-12-08 | 12.87 | $12.64 | 180600 |
| 2021-12-07 | 12.90 | $12.58 | 374700 |
| 2021-12-06 | 12.94 | $12.32 | 1.0M |
| 2021-12-03 | 13.01 | $12.45 | 2.5M |
| 2021-12-02 | 13.07 | $12.93 | 258600 |
| 2021-12-01 | 13.08 | $13.00 | 318900 |
| 2021-11-30 | 13.08 | $13.18 | 299100 |
| 2021-11-29 | 13.06 | $13.03 | 363600 |
| 2021-11-26 | 13.06 | $12.88 | 286500 |
| 2021-11-24 | 13.06 | $13.54 | 193500 |
| 2021-11-23 | 13.01 | $13.60 | 424500 |
| 2021-11-22 | 12.94 | $13.44 | 620700 |
| 2021-11-19 | 12.89 | $12.85 | 272400 |
| 2021-11-18 | 12.90 | $12.86 | 378300 |
| 2021-11-17 | 12.90 | $12.71 | 600900 |
| 2021-11-16 | 12.91 | $13.03 | 341400 |
| 2021-11-15 | 12.89 | $12.52 | 410700 |
| 2021-11-12 | 12.91 | $12.85 | 375000 |
| 2021-11-11 | 12.90 | $13.20 | 248100 |
| 2021-11-10 | 12.85 | $12.82 | 349500 |
| 2021-11-09 | 12.82 | $13.14 | 618600 |
| 2021-11-08 | 12.75 | $13.16 | 467700 |
| 2021-11-05 | 12.67 | $13.18 | 441900 |
| 2021-11-04 | 12.58 | $13.39 | 485700 |
| 2021-11-03 | 12.46 | $12.66 | 261900 |
| 2021-11-02 | 12.39 | $12.75 | 426000 |
| 2021-11-01 | 12.30 | $12.50 | 523200 |
| 2021-10-29 | 12.23 | $12.09 | 622200 |
| 2021-10-28 | 12.19 | $12.53 | 971700 |
| 2021-10-27 | 12.10 | $13.33 | 254400 |
| 2021-10-26 | 11.91 | $13.27 | 587700 |
| 2021-10-25 | 11.72 | $13.38 | 661800 |
| 2021-10-22 | 11.50 | $12.70 | 544200 |
| 2021-10-21 | 11.33 | $12.24 | 221700 |
| 2021-10-20 | 11.20 | $12.23 | 161700 |
| 2021-10-19 | 11.06 | $12.17 | 368700 |
| 2021-10-18 | 10.92 | $11.97 | 401400 |
| 2021-10-15 | 10.79 | $11.76 | 534300 |
| 2021-10-14 | 10.68 | $11.27 | 279900 |
| 2021-10-13 | 10.61 | $11.30 | 243900 |
| 2021-10-12 | 10.53 | $10.91 | 229800 |
| 2021-10-11 | 10.50 | $10.97 | 464100 |
| 2021-10-08 | 10.46 | $10.64 | 155100 |
| 2021-10-07 | 10.45 | $10.83 | 367800 |
| 2021-10-06 | 10.43 | $10.33 | 171900 |
| 2021-10-05 | 10.46 | $10.64 | 341100 |
| 2021-10-04 | 10.46 | $10.22 | 349200 |
| 2021-10-01 | 10.51 | $10.28 | 164700 |
| 2021-09-30 | 10.56 | $10.37 | 210900 |
| 2021-09-29 | 10.60 | $10.09 | 195300 |
| 2021-09-28 | 10.68 | $10.27 | 289200 |
| 2021-09-27 | 10.74 | $10.42 | 157200 |
| 2021-09-24 | 10.79 | $10.24 | 204900 |
| 2021-09-23 | 10.86 | $10.35 | 320400 |
| 2021-09-22 | 10.93 | $10.67 | 203700 |
| 2021-09-21 | 10.97 | $10.45 | 364200 |
| 2021-09-20 | 11.03 | $10.13 | 1.0M |
| 2021-09-17 | 11.13 | $10.92 | 271200 |
| 2021-09-16 | 11.15 | $10.66 | 429300 |
| 2021-09-15 | 11.20 | $11.12 | 177300 |
| 2021-09-14 | 11.21 | $11.18 | 263400 |
| 2021-09-13 | 11.20 | $11.02 | 299400 |
| 2021-09-10 | 11.22 | $11.05 | 272400 |
| 2021-09-09 | 11.23 | $11.45 | 323400 |
| 2021-09-08 | 11.21 | $11.36 | 248700 |
| 2021-09-07 | 11.20 | $11.75 | 815400 |
| 2021-09-03 | 11.15 | $10.98 | 291600 |
| 2021-09-02 | 11.17 | $11.20 | 169500 |
| 2021-09-01 | 11.18 | $11.13 | 234000 |
| 2021-08-31 | 11.20 | $11.20 | 132000 |
| 2021-08-30 | 11.20 | $11.20 | 250500 |
| 2021-08-27 | 11.21 | $10.93 | 303600 |
| 2021-08-26 | 11.24 | $10.89 | 264600 |
| 2021-08-25 | 11.27 | $11.38 | 182700 |
| 2021-08-24 | 11.25 | $11.50 | 220800 |
| 2021-08-23 | 11.20 | $11.41 | 306300 |
| 2021-08-20 | 11.15 | $10.88 | 287700 |
| 2021-08-19 | 11.14 | $11.03 | 342900 |
| 2021-08-18 | 11.11 | $11.03 | 252900 |
| 2021-08-17 | 11.07 | $10.79 | 373200 |
| 2021-08-16 | 11.05 | $10.77 | 495000 |
| 2021-08-13 | 11.02 | $11.67 | 281400 |
| 2021-08-12 | 10.89 | $11.73 | 310200 |
| 2021-08-11 | 10.75 | $11.50 | 236100 |
| 2021-08-10 | 10.61 | $11.46 | 305400 |
| 2021-08-09 | 10.47 | $11.43 | 346200 |
| 2021-08-06 | 10.33 | $11.61 | 1.8M |
| 2021-08-05 | 10.16 | $11.97 | 1.6M |
| 2021-08-04 | 9.95 | $11.82 | 1.2M |
| 2021-08-03 | 9.73 | $11.00 | 431400 |
| 2021-08-02 | 9.59 | $11.00 | 1.8M |
| 2021-07-30 | 9.44 | $10.27 | 796200 |
| 2021-07-29 | 9.36 | $9.85 | 462900 |
| 2021-07-28 | 9.32 | $9.54 | 583500 |
| 2021-07-27 | 9.31 | $8.72 | 922500 |
| 2021-07-26 | 9.39 | $9.24 | 630900 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
11.00
2026-07-22
Close Price
$11.19
Vol: 1.1M
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
7.58
Average
11.33
Maximum
19.02
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 11.00 | $11.19 | 1.1M |
| 2026-07-21 | 10.95 | $11.36 | 74339 |
| 2026-07-20 | 10.85 | $11.47 | 186500 |
| 2026-07-17 | 10.72 | $11.32 | 123600 |
| 2026-07-16 | 10.59 | $11.54 | 336313 |
| 2026-07-15 | 10.41 | $11.14 | 79100 |
| 2026-07-14 | 10.27 | $10.95 | 109213 |
| 2026-07-13 | 10.16 | $10.56 | 290100 |
| 2026-07-10 | 10.11 | $10.89 | 62000 |
| 2026-07-09 | 9.99 | $10.59 | 178609 |
| 2026-07-08 | 9.91 | $10.83 | 111629 |
| 2026-07-07 | 9.78 | $10.63 | 277600 |
| 2026-07-06 | 9.66 | $10.64 | 935203 |
| 2026-07-02 | 9.53 | $10.19 | 178600 |
| 2026-07-01 | 9.48 | $9.93 | 236800 |
| 2026-06-30 | 9.48 | $9.30 | 170541 |
| 2026-06-29 | 9.62 | $9.40 | 222636 |
| 2026-06-26 | 9.76 | $9.38 | 187900 |
| 2026-06-25 | 9.94 | $9.70 | 143812 |
| 2026-06-24 | 10.08 | $9.70 | 144204 |
| 2026-06-23 | 10.25 | $9.70 | 254400 |
| 2026-06-22 | 10.45 | $9.99 | 566400 |
| 2026-06-18 | 10.62 | $10.33 | 695101 |
| 2026-06-17 | 10.76 | $10.44 | 2.0M |
| 2026-06-16 | 10.89 | $10.64 | 258500 |
| 2026-06-15 | 11.01 | $10.91 | 187816 |
| 2026-06-12 | 11.09 | $11.07 | 149600 |
| 2026-06-11 | 11.16 | $11.01 | 392900 |
| 2026-06-10 | 11.25 | $11.05 | 180100 |
| 2026-06-09 | 11.36 | $11.17 | 99700 |
| 2026-06-08 | 11.45 | $11.27 | 120613 |
| 2026-06-05 | 11.55 | $11.36 | 138700 |
| 2026-06-04 | 11.64 | $11.70 | 662400 |
| 2026-06-03 | 11.68 | $11.83 | 84621 |
| 2026-06-02 | 11.70 | $12.23 | 231446 |
| 2026-06-01 | 11.64 | $11.75 | 262700 |
| 2026-05-29 | 11.67 | $11.64 | 115500 |
| 2026-05-28 | 11.74 | $11.54 | 130509 |
| 2026-05-27 | 11.85 | $11.63 | 166700 |
| 2026-05-26 | 11.95 | $11.88 | 235300 |
| 2026-05-22 | 12.02 | $11.69 | 249500 |
| 2026-05-21 | 12.14 | $11.59 | 199205 |
| 2026-05-20 | 12.31 | $11.58 | 828600 |
| 2026-05-19 | 12.51 | $12.00 | 106700 |
| 2026-05-18 | 12.66 | $12.07 | 109300 |
| 2026-05-15 | 12.81 | $12.25 | 264500 |
| 2026-05-14 | 12.95 | $12.66 | 159700 |
| 2026-05-13 | 13.04 | $12.93 | 149000 |
| 2026-05-12 | 13.07 | $12.80 | 215800 |
| 2026-05-11 | 13.15 | $13.01 | 278940 |
| 2026-05-08 | 13.19 | $12.81 | 604539 |
| 2026-05-07 | 13.27 | $13.01 | 155900 |
| 2026-05-06 | 13.34 | $12.82 | 356200 |
| 2026-05-05 | 13.45 | $13.00 | 110300 |
| 2026-05-04 | 13.54 | $13.17 | 89628 |
| 2026-05-01 | 13.61 | $13.38 | 68602 |
| 2026-04-30 | 13.65 | $13.36 | 110500 |
| 2026-04-29 | 13.69 | $13.56 | 138700 |
| 2026-04-28 | 13.70 | $13.27 | 134318 |
| 2026-04-27 | 13.77 | $13.57 | 194400 |
| 2026-04-24 | 13.79 | $12.98 | 350000 |
| 2026-04-23 | 13.94 | $13.18 | 175500 |
| 2026-04-22 | 14.06 | $13.71 | 115000 |
| 2026-04-21 | 14.09 | $13.81 | 111500 |
| 2026-04-20 | 14.10 | $14.15 | 69413 |
| 2026-04-17 | 14.04 | $14.34 | 173300 |
| 2026-04-16 | 13.93 | $14.38 | 185941 |
| 2026-04-15 | 13.79 | $13.91 | 145238 |
| 2026-04-14 | 13.72 | $14.12 | 142900 |
| 2026-04-13 | 13.59 | $14.12 | 432200 |
| 2026-04-10 | 13.45 | $13.46 | 67400 |
| 2026-04-09 | 13.41 | $13.15 | 189500 |
| 2026-04-08 | 13.44 | $13.55 | 147619 |
| 2026-04-07 | 13.38 | $13.20 | 151530 |
| 2026-04-06 | 13.39 | $13.24 | 483514 |
| 2026-04-02 | 13.39 | $13.36 | 69507 |
| 2026-04-01 | 13.36 | $13.41 | 83200 |
| 2026-03-31 | 13.32 | $13.69 | 219112 |
| 2026-03-30 | 13.20 | $13.27 | 199100 |
| 2026-03-27 | 13.16 | $12.69 | 260300 |
| 2026-03-26 | 13.22 | $13.08 | 154400 |
| 2026-03-25 | 13.22 | $13.60 | 121800 |
| 2026-03-24 | 13.10 | $13.62 | 160900 |
| 2026-03-23 | 12.96 | $13.46 | 225905 |
| 2026-03-20 | 12.83 | $12.94 | 94100 |
| 2026-03-19 | 12.78 | $13.09 | 216329 |
| 2026-03-18 | 12.70 | $12.89 | 126400 |
| 2026-03-17 | 12.64 | $13.35 | 115131 |
| 2026-03-16 | 12.48 | $13.32 | 369800 |
| 2026-03-13 | 12.30 | $12.36 | 82100 |
| 2026-03-12 | 12.29 | $12.38 | 78800 |
| 2026-03-11 | 12.27 | $12.45 | 789533 |
| 2026-03-10 | 12.24 | $12.27 | 139600 |
| 2026-03-09 | 12.23 | $12.50 | 211600 |
| 2026-03-06 | 12.18 | $11.87 | 188403 |
| 2026-03-05 | 12.26 | $11.87 | 921747 |
| 2026-03-04 | 12.35 | $12.31 | 120849 |
| 2026-03-03 | 12.36 | $12.10 | 150929 |
| 2026-03-02 | 12.42 | $12.57 | 160411 |
| 2026-02-27 | 12.38 | $12.06 | 106028 |
| 2026-02-26 | 12.45 | $12.14 | 167600 |
| 2026-02-25 | 12.51 | $12.67 | 79900 |
| 2026-02-24 | 12.47 | $12.80 | 110500 |
| 2026-02-23 | 12.40 | $12.64 | 123100 |
| 2026-02-20 | 12.34 | $12.43 | 103210 |
| 2026-02-19 | 12.33 | $12.54 | 148132 |
| 2026-02-18 | 12.28 | $12.50 | 138000 |
| 2026-02-17 | 12.24 | $12.46 | 170100 |
| 2026-02-13 | 12.20 | $12.34 | 190200 |
| 2026-02-12 | 12.18 | $12.42 | 110521 |
| 2026-02-11 | 12.14 | $12.65 | 153000 |
| 2026-02-10 | 12.05 | $12.34 | 113600 |
| 2026-02-09 | 12.01 | $12.06 | 110410 |
| 2026-02-06 | 12.02 | $12.13 | 137900 |
| 2026-02-05 | 12.02 | $11.55 | 448012 |
| 2026-02-04 | 12.15 | $11.26 | 199610 |
| 2026-02-03 | 12.35 | $11.37 | 292400 |
| 2026-02-02 | 12.57 | $11.63 | 1.7M |
| 2026-01-30 | 12.76 | $12.46 | 182900 |
| 2026-01-29 | 12.81 | $12.94 | 190500 |
| 2026-01-28 | 12.77 | $13.06 | 162600 |
| 2026-01-27 | 12.70 | $12.73 | 322613 |
| 2026-01-26 | 12.68 | $12.69 | 136500 |
| 2026-01-23 | 12.67 | $12.83 | 349800 |
| 2026-01-22 | 12.62 | $12.91 | 209300 |
| 2026-01-21 | 12.55 | $12.82 | 184800 |
| 2026-01-20 | 12.49 | $12.42 | 263300 |
| 2026-01-16 | 12.51 | $12.70 | 173600 |
| 2026-01-15 | 12.46 | $12.91 | 433500 |
| 2026-01-14 | 12.37 | $12.45 | 72146 |
| 2026-01-13 | 12.35 | $12.48 | 272400 |
| 2026-01-12 | 12.33 | $12.51 | 148900 |
| 2026-01-09 | 12.30 | $12.25 | 206200 |
| 2026-01-08 | 12.32 | $12.22 | 95000 |
| 2026-01-07 | 12.35 | $12.23 | 260904 |
| 2026-01-06 | 12.38 | $12.66 | 192000 |
| 2026-01-05 | 12.32 | $12.49 | 286200 |
| 2026-01-02 | 12.30 | $12.85 | 288906 |
| 2025-12-31 | 12.19 | $12.20 | 203144 |
| 2025-12-30 | 12.21 | $12.56 | 305832 |
| 2025-12-29 | 12.15 | $12.49 | 180600 |
| 2025-12-26 | 12.09 | $12.52 | 209749 |
| 2025-12-24 | 12.03 | $12.01 | 84800 |
| 2025-12-23 | 12.06 | $11.94 | 178600 |
| 2025-12-22 | 12.12 | $12.05 | 264000 |
| 2025-12-19 | 12.16 | $12.02 | 193324 |
| 2025-12-18 | 12.21 | $12.09 | 160100 |
| 2025-12-17 | 12.26 | $12.06 | 1.3M |
| 2025-12-16 | 12.33 | $12.15 | 216906 |
| 2025-12-15 | 12.39 | $12.25 | 124700 |
| 2025-12-12 | 12.44 | $12.39 | 76100 |
| 2025-12-11 | 12.47 | $12.54 | 124323 |
| 2025-12-10 | 12.47 | $12.63 | 329700 |
| 2025-12-09 | 12.45 | $12.55 | 108200 |
| 2025-12-08 | 12.45 | $12.77 | 224300 |
| 2025-12-05 | 12.40 | $12.60 | 94511 |
| 2025-12-04 | 12.39 | $12.55 | 86300 |
| 2025-12-03 | 12.38 | $12.61 | 143900 |
| 2025-12-02 | 12.36 | $12.73 | 106200 |
| 2025-12-01 | 12.31 | $12.70 | 123100 |
| 2025-11-28 | 12.27 | $12.57 | 74300 |
| 2025-11-26 | 12.24 | $12.41 | 160700 |
| 2025-11-25 | 12.25 | $12.32 | 327800 |
| 2025-11-24 | 12.28 | $12.30 | 150800 |
| 2025-11-21 | 12.32 | $12.07 | 183600 |
| 2025-11-20 | 12.42 | $12.03 | 203000 |
| 2025-11-19 | 12.55 | $12.30 | 219408 |
| 2025-11-18 | 12.64 | $12.46 | 280200 |
| 2025-11-17 | 12.71 | $12.74 | 248513 |
| 2025-11-14 | 12.74 | $12.94 | 123516 |
| 2025-11-13 | 12.73 | $12.98 | 100703 |
| 2025-11-12 | 12.72 | $12.84 | 555848 |
| 2025-11-11 | 12.73 | $13.03 | 112500 |
| 2025-11-10 | 12.70 | $13.14 | 277634 |
| 2025-11-07 | 12.66 | $12.54 | 452307 |
| 2025-11-06 | 12.73 | $12.55 | 202100 |
| 2025-11-05 | 12.81 | $12.36 | 169400 |
| 2025-11-04 | 12.96 | $12.32 | 312200 |
| 2025-11-03 | 13.13 | $12.58 | 343738 |
| 2025-10-31 | 13.28 | $12.96 | 313100 |
| 2025-10-30 | 13.37 | $13.04 | 314800 |
| 2025-10-29 | 13.46 | $13.55 | 165700 |
| 2025-10-28 | 13.47 | $13.56 | 220000 |
| 2025-10-27 | 13.47 | $13.64 | 195700 |
| 2025-10-24 | 13.45 | $13.45 | 172416 |
| 2025-10-23 | 13.48 | $13.49 | 175837 |
| 2025-10-22 | 13.50 | $13.24 | 410206 |
| 2025-10-21 | 13.58 | $13.35 | 141518 |
| 2025-10-20 | 13.65 | $13.62 | 297309 |
| 2025-10-17 | 13.67 | $13.69 | 194343 |
| 2025-10-16 | 13.68 | $13.77 | 198600 |
| 2025-10-15 | 13.68 | $13.85 | 190000 |
| 2025-10-14 | 13.67 | $13.45 | 223902 |
| 2025-10-13 | 13.74 | $13.61 | 232606 |
| 2025-10-10 | 13.78 | $13.20 | 466300 |
| 2025-10-09 | 13.92 | $13.89 | 594812 |
| 2025-10-08 | 13.94 | $14.11 | 411324 |
| 2025-10-07 | 13.91 | $13.90 | 177931 |
| 2025-10-06 | 13.93 | $13.99 | 246300 |
| 2025-10-03 | 13.92 | $13.92 | 571723 |
| 2025-10-02 | 13.94 | $14.47 | 265506 |
| 2025-10-01 | 13.84 | $14.18 | 204700 |
| 2025-09-30 | 13.79 | $14.13 | 257600 |
| 2025-09-29 | 13.74 | $13.95 | 287019 |
| 2025-09-26 | 13.72 | $13.67 | 230300 |
| 2025-09-25 | 13.76 | $13.84 | 246500 |
| 2025-09-24 | 13.77 | $13.48 | 350700 |
| 2025-09-23 | 13.86 | $13.62 | 590000 |
| 2025-09-22 | 13.94 | $14.01 | 1.0M |
| 2025-09-19 | 13.94 | $14.56 | 113339 |
| 2025-09-18 | 13.84 | $14.56 | 175800 |
| 2025-09-17 | 13.72 | $14.45 | 163800 |
| 2025-09-16 | 13.60 | $14.25 | 252940 |
| 2025-09-15 | 13.51 | $13.95 | 273800 |
| 2025-09-12 | 13.47 | $13.39 | 504100 |
| 2025-09-11 | 13.55 | $13.63 | 253800 |
| 2025-09-10 | 13.59 | $13.47 | 191428 |
| 2025-09-09 | 13.68 | $13.69 | 216700 |
| 2025-09-08 | 13.73 | $13.54 | 268515 |
| 2025-09-05 | 13.83 | $13.46 | 516307 |
| 2025-09-04 | 13.97 | $13.36 | 685900 |
| 2025-09-03 | 14.14 | $13.88 | 240700 |
| 2025-09-02 | 14.25 | $14.11 | 2.0M |
| 2025-08-29 | 14.32 | $13.69 | 1.2M |
| 2025-08-28 | 14.49 | $14.62 | 268405 |
| 2025-08-27 | 14.49 | $14.75 | 165700 |
| 2025-08-26 | 14.47 | $15.19 | 236700 |
| 2025-08-25 | 14.36 | $14.77 | 113642 |
| 2025-08-22 | 14.32 | $14.89 | 208600 |
| 2025-08-21 | 14.25 | $14.42 | 95900 |
| 2025-08-20 | 14.27 | $14.44 | 212400 |
| 2025-08-19 | 14.30 | $14.55 | 137400 |
| 2025-08-18 | 14.30 | $14.55 | 217100 |
| 2025-08-15 | 14.32 | $14.44 | 113600 |
| 2025-08-14 | 14.35 | $14.42 | 261100 |
| 2025-08-13 | 14.41 | $14.95 | 492800 |
| 2025-08-12 | 14.36 | $14.36 | 315200 |
| 2025-08-11 | 14.44 | $14.12 | 362500 |
| 2025-08-08 | 14.58 | $14.27 | 358600 |
| 2025-08-07 | 14.71 | $14.30 | 467600 |
| 2025-08-06 | 14.87 | $14.13 | 349100 |
| 2025-08-05 | 15.08 | $14.20 | 448500 |
| 2025-08-04 | 15.32 | $14.59 | 521100 |
| 2025-08-01 | 15.52 | $14.29 | 619800 |
| 2025-07-31 | 15.82 | $14.68 | 1.2M |
| 2025-07-30 | 16.08 | $15.39 | 685100 |
| 2025-07-29 | 16.24 | $16.24 | 335300 |
| 2025-07-28 | 16.24 | $16.20 | 271400 |
| 2025-07-25 | 16.25 | $16.58 | 278100 |
| 2025-07-24 | 16.18 | $16.75 | 272700 |
| 2025-07-23 | 16.06 | $16.88 | 339600 |
| 2025-07-22 | 15.90 | $17.25 | 342100 |
| 2025-07-21 | 15.64 | $16.30 | 354600 |
| 2025-07-18 | 15.54 | $16.14 | 289100 |
| 2025-07-17 | 15.46 | $15.86 | 195100 |
| 2025-07-16 | 15.42 | $15.75 | 222000 |
| 2025-07-15 | 15.41 | $15.84 | 427500 |
| 2025-07-14 | 15.37 | $15.56 | 272200 |
| 2025-07-11 | 15.40 | $15.28 | 294500 |
| 2025-07-10 | 15.49 | $15.25 | 278500 |
| 2025-07-09 | 15.60 | $15.55 | 358000 |
| 2025-07-08 | 15.67 | $15.65 | 250000 |
| 2025-07-07 | 15.74 | $15.50 | 235300 |
| 2025-07-03 | 15.85 | $15.63 | 110900 |
| 2025-07-02 | 15.95 | $15.60 | 358300 |
| 2025-07-01 | 16.08 | $15.84 | 224200 |
| 2025-06-30 | 16.19 | $15.60 | 308400 |
| 2025-06-27 | 16.36 | $15.83 | 244800 |
| 2025-06-26 | 16.51 | $16.04 | 654100 |
| 2025-06-25 | 16.65 | $16.45 | 438600 |
| 2025-06-24 | 16.72 | $16.92 | 222700 |
| 2025-06-23 | 16.71 | $16.19 | 193200 |
| 2025-06-20 | 16.85 | $16.08 | 250900 |
| 2025-06-18 | 17.03 | $16.18 | 191100 |
| 2025-06-17 | 17.23 | $16.36 | 262500 |
| 2025-06-16 | 17.42 | $16.67 | 488500 |
| 2025-06-13 | 17.57 | $16.86 | 266600 |
| 2025-06-12 | 17.71 | $17.39 | 440700 |
| 2025-06-11 | 17.76 | $18.18 | 736100 |
| 2025-06-10 | 17.65 | $17.85 | 973000 |
| 2025-06-09 | 17.59 | $16.83 | 528000 |
| 2025-06-06 | 17.74 | $17.45 | 314700 |
| 2025-06-05 | 17.77 | $17.58 | 358200 |
| 2025-06-04 | 17.79 | $17.50 | 359700 |
| 2025-06-03 | 17.82 | $17.17 | 438000 |
| 2025-06-02 | 17.92 | $16.56 | 340200 |
| 2025-05-30 | 18.17 | $16.52 | 689100 |
| 2025-05-29 | 18.46 | $17.17 | 497100 |
| 2025-05-28 | 18.66 | $17.05 | 1.8M |
| 2025-05-27 | 18.91 | $17.90 | 1.7M |
| 2025-05-23 | 19.02 | $19.83 | 542400 |
| 2025-05-22 | 18.74 | $19.63 | 411600 |
| 2025-05-21 | 18.44 | $19.70 | 758700 |
| 2025-05-20 | 18.08 | $19.08 | 490500 |
| 2025-05-19 | 17.79 | $18.58 | 340500 |
| 2025-05-16 | 17.55 | $18.59 | 569100 |
| 2025-05-15 | 17.26 | $17.88 | 910500 |
| 2025-05-14 | 17.08 | $17.80 | 792000 |
| 2025-05-13 | 16.88 | $17.15 | 996900 |
| 2025-05-12 | 16.79 | $17.73 | 724500 |
| 2025-05-09 | 16.56 | $16.58 | 401700 |
| 2025-05-08 | 16.53 | $16.63 | 208200 |
| 2025-05-07 | 16.49 | $16.47 | 246900 |
| 2025-05-06 | 16.47 | $16.70 | 1.2M |
| 2025-05-05 | 16.40 | $16.67 | 435300 |
| 2025-05-02 | 16.32 | $16.58 | 663000 |
| 2025-05-01 | 16.24 | $15.95 | 192600 |
| 2025-04-30 | 16.29 | $15.85 | 249300 |
| 2025-04-29 | 16.37 | $16.09 | 305100 |
| 2025-04-28 | 16.41 | $16.52 | 462600 |
| 2025-04-25 | 16.36 | $17.33 | 349800 |
| 2025-04-24 | 16.13 | $17.15 | 489600 |
| 2025-04-23 | 15.90 | $16.84 | 485100 |
| 2025-04-22 | 15.70 | $16.38 | 392400 |
| 2025-04-21 | 15.56 | $15.23 | 358800 |
| 2025-04-17 | 15.65 | $15.26 | 322200 |
| 2025-04-16 | 15.74 | $15.48 | 491400 |
| 2025-04-15 | 15.81 | $16.11 | 384300 |
| 2025-04-14 | 15.75 | $16.43 | 726600 |
| 2025-04-11 | 15.61 | $16.03 | 932100 |
| 2025-04-10 | 15.54 | $15.55 | 717000 |
| 2025-04-09 | 15.56 | $14.59 | 1.1M |
| 2025-04-08 | 15.78 | $13.76 | 790500 |
| 2025-04-07 | 16.22 | $13.60 | 1.2M |
| 2025-04-04 | 16.76 | $14.78 | 1.1M |
| 2025-04-03 | 17.13 | $15.93 | 597300 |
| 2025-04-02 | 17.32 | $16.33 | 309600 |
| 2025-04-01 | 17.46 | $16.33 | 484500 |
| 2025-03-31 | 17.61 | $16.97 | 643500 |
| 2025-03-28 | 17.64 | $17.27 | 578400 |
| 2025-03-27 | 17.61 | $17.71 | 650100 |
| 2025-03-26 | 17.48 | $17.00 | 598200 |
| 2025-03-25 | 17.47 | $16.88 | 1.8M |
| 2025-03-24 | 17.48 | $17.78 | 878100 |
| 2025-03-21 | 17.29 | $16.96 | 914100 |
| 2025-03-20 | 17.24 | $17.97 | 1.1M |
| 2025-03-19 | 16.97 | $18.12 | 1.2M |
| 2025-03-18 | 16.61 | $17.56 | 1.4M |
| 2025-03-17 | 16.31 | $17.13 | 471300 |
| 2025-03-14 | 16.05 | $16.70 | 562500 |
| 2025-03-13 | 15.83 | $15.78 | 251700 |
| 2025-03-12 | 15.77 | $15.36 | 204600 |
| 2025-03-11 | 15.78 | $15.00 | 237000 |
| 2025-03-10 | 15.86 | $14.50 | 479100 |
| 2025-03-07 | 16.06 | $15.03 | 241200 |
| 2025-03-06 | 16.17 | $15.43 | 405900 |
| 2025-03-05 | 16.21 | $15.25 | 474900 |
| 2025-03-04 | 16.29 | $14.83 | 584400 |
| 2025-03-03 | 16.47 | $14.50 | 814800 |
| 2025-02-28 | 16.73 | $15.98 | 685500 |
| 2025-02-27 | 16.72 | $17.12 | 582300 |
| 2025-02-26 | 16.45 | $16.73 | 251700 |
| 2025-02-25 | 16.22 | $16.67 | 355200 |
| 2025-02-24 | 15.95 | $16.37 | 416100 |
| 2025-02-21 | 15.69 | $16.80 | 744300 |
| 2025-02-20 | 15.30 | $16.34 | 449700 |
| 2025-02-19 | 14.93 | $15.65 | 284100 |
| 2025-02-18 | 14.63 | $15.60 | 305700 |
| 2025-02-14 | 14.30 | $15.56 | 653100 |
| 2025-02-13 | 13.91 | $14.72 | 463500 |
| 2025-02-12 | 13.64 | $15.26 | 997800 |
| 2025-02-11 | 13.20 | $14.14 | 336600 |
| 2025-02-10 | 12.92 | $14.49 | 579300 |
| 2025-02-07 | 12.52 | $14.03 | 633900 |
| 2025-02-06 | 12.15 | $13.26 | 735300 |
| 2025-02-05 | 11.89 | $12.18 | 214800 |
| 2025-02-04 | 11.80 | $12.27 | 305700 |
| 2025-02-03 | 11.68 | $11.70 | 200400 |
| 2025-01-31 | 11.67 | $11.67 | 141900 |
| 2025-01-30 | 11.65 | $11.98 | 211800 |
| 2025-01-29 | 11.57 | $11.75 | 110700 |
| 2025-01-28 | 11.52 | $11.69 | 149100 |
| 2025-01-27 | 11.48 | $11.74 | 180600 |
| 2025-01-24 | 11.41 | $11.74 | 102000 |
| 2025-01-23 | 11.34 | $11.59 | 106800 |
| 2025-01-22 | 11.29 | $11.85 | 367500 |
| 2025-01-21 | 11.18 | $11.83 | 214800 |
| 2025-01-17 | 11.05 | $11.36 | 124200 |
| 2025-01-16 | 11.00 | $11.12 | 406500 |
| 2025-01-15 | 10.99 | $11.11 | 259500 |
| 2025-01-14 | 10.99 | $11.04 | 84900 |
| 2025-01-13 | 11.00 | $10.64 | 192300 |
| 2025-01-10 | 11.10 | $10.67 | 163200 |
| 2025-01-08 | 11.20 | $10.94 | 112500 |
| 2025-01-07 | 11.27 | $11.11 | 257400 |
| 2025-01-06 | 11.32 | $11.03 | 284100 |
| 2025-01-03 | 11.39 | $11.21 | 202500 |
| 2025-01-02 | 11.43 | $11.11 | 341100 |
| 2024-12-31 | 11.51 | $11.33 | 114900 |
| 2024-12-30 | 11.54 | $11.48 | 179100 |
| 2024-12-27 | 11.55 | $11.67 | 89700 |
| 2024-12-26 | 11.53 | $11.80 | 77400 |
| 2024-12-24 | 11.47 | $11.88 | 126900 |
| 2024-12-23 | 11.39 | $11.48 | 164100 |
| 2024-12-20 | 11.37 | $11.47 | 124500 |
| 2024-12-19 | 11.36 | $11.36 | 300900 |
| 2024-12-18 | 11.37 | $11.20 | 73200 |
| 2024-12-17 | 11.42 | $11.52 | 189000 |
| 2024-12-16 | 11.40 | $11.22 | 156000 |
| 2024-12-13 | 11.45 | $11.50 | 139500 |
| 2024-12-12 | 11.44 | $11.87 | 71100 |
| 2024-12-11 | 11.36 | $11.72 | 117000 |
| 2024-12-10 | 11.30 | $11.70 | 190500 |
| 2024-12-09 | 11.23 | $12.09 | 354300 |
| 2024-12-06 | 11.07 | $11.35 | 221400 |
| 2024-12-05 | 11.04 | $10.97 | 157200 |
| 2024-12-04 | 11.08 | $11.09 | 147900 |
| 2024-12-03 | 11.11 | $11.19 | 240000 |
| 2024-12-02 | 11.13 | $11.21 | 199500 |
| 2024-11-29 | 11.14 | $10.98 | 82800 |
| 2024-11-27 | 11.21 | $11.10 | 210900 |
| 2024-11-26 | 11.27 | $10.96 | 163500 |
| 2024-11-25 | 11.36 | $11.15 | 120300 |
| 2024-11-22 | 11.43 | $11.10 | 188400 |
| 2024-11-21 | 11.53 | $11.28 | 92100 |
| 2024-11-20 | 11.60 | $11.30 | 107700 |
| 2024-11-19 | 11.69 | $11.40 | 119400 |
| 2024-11-18 | 11.76 | $11.50 | 230400 |
| 2024-11-15 | 11.83 | $11.32 | 162300 |
| 2024-11-14 | 11.95 | $11.29 | 378000 |
| 2024-11-13 | 12.09 | $11.60 | 142500 |
| 2024-11-12 | 12.18 | $11.61 | 202500 |
| 2024-11-11 | 12.30 | $11.87 | 248100 |
| 2024-11-08 | 12.37 | $11.73 | 173700 |
| 2024-11-07 | 12.48 | $12.23 | 185400 |
| 2024-11-06 | 12.51 | $11.97 | 407700 |
| 2024-11-05 | 12.59 | $12.57 | 138900 |
| 2024-11-04 | 12.56 | $12.27 | 144000 |
| 2024-11-01 | 12.59 | $11.93 | 108000 |
| 2024-10-31 | 12.69 | $12.17 | 166500 |
| 2024-10-30 | 12.75 | $12.79 | 98400 |
| 2024-10-29 | 12.69 | $12.79 | 85500 |
| 2024-10-28 | 12.61 | $12.77 | 229800 |
| 2024-10-25 | 12.53 | $12.53 | 319500 |
| 2024-10-24 | 12.48 | $12.22 | 86400 |
| 2024-10-23 | 12.48 | $12.20 | 77400 |
| 2024-10-22 | 12.49 | $12.25 | 100500 |
| 2024-10-21 | 12.48 | $12.28 | 112200 |
| 2024-10-18 | 12.47 | $12.29 | 144900 |
| 2024-10-17 | 12.45 | $11.46 | 187800 |
| 2024-10-16 | 12.59 | $11.71 | 119400 |
| 2024-10-15 | 12.71 | $11.60 | 298500 |
| 2024-10-14 | 12.85 | $12.22 | 267900 |
| 2024-10-11 | 12.89 | $12.68 | 111900 |
| 2024-10-10 | 12.84 | $12.75 | 223200 |
| 2024-10-09 | 12.75 | $12.50 | 262200 |
| 2024-10-08 | 12.70 | $12.58 | 573900 |
| 2024-10-07 | 12.61 | $13.92 | 546900 |
| 2024-10-04 | 12.23 | $12.99 | 186000 |
| 2024-10-03 | 11.97 | $12.67 | 387600 |
| 2024-10-02 | 11.74 | $12.66 | 430800 |
| 2024-10-01 | 11.46 | $12.43 | 434100 |
| 2024-09-30 | 11.19 | $11.85 | 454200 |
| 2024-09-27 | 10.99 | $11.80 | 379200 |
| 2024-09-26 | 10.77 | $11.32 | 322500 |
| 2024-09-25 | 10.61 | $10.89 | 96600 |
| 2024-09-24 | 10.52 | $11.00 | 369300 |
| 2024-09-23 | 10.39 | $10.34 | 226500 |
| 2024-09-20 | 10.37 | $10.46 | 84000 |
| 2024-09-19 | 10.32 | $10.58 | 247500 |
| 2024-09-18 | 10.24 | $10.33 | 106500 |
| 2024-09-17 | 10.20 | $10.33 | 80100 |
| 2024-09-16 | 10.15 | $10.22 | 72900 |
| 2024-09-13 | 10.11 | $10.21 | 72000 |
| 2024-09-12 | 10.07 | $10.19 | 49200 |
| 2024-09-11 | 10.02 | $10.33 | 131700 |
| 2024-09-10 | 9.94 | $10.01 | 101100 |
| 2024-09-09 | 9.91 | $10.10 | 186300 |
| 2024-09-06 | 9.86 | $9.93 | 72300 |
| 2024-09-05 | 9.83 | $10.10 | 78600 |
| 2024-09-04 | 9.76 | $10.01 | 61800 |
| 2024-09-03 | 9.70 | $10.00 | 148500 |
| 2024-08-30 | 9.63 | $10.17 | 480600 |
| 2024-08-29 | 9.52 | $9.75 | 104400 |
| 2024-08-28 | 9.48 | $9.55 | 94200 |
| 2024-08-27 | 9.47 | $9.73 | 99600 |
| 2024-08-26 | 9.42 | $9.58 | 155100 |
| 2024-08-23 | 9.39 | $9.67 | 141900 |
| 2024-08-22 | 9.35 | $9.63 | 76800 |
| 2024-08-21 | 9.30 | $9.67 | 63300 |
| 2024-08-20 | 9.24 | $9.40 | 58500 |
| 2024-08-19 | 9.23 | $9.56 | 91200 |
| 2024-08-16 | 9.19 | $9.53 | 125700 |
| 2024-08-15 | 9.14 | $9.30 | 115500 |
| 2024-08-14 | 9.14 | $9.12 | 83400 |
| 2024-08-13 | 9.18 | $9.17 | 118500 |
| 2024-08-12 | 9.22 | $9.06 | 102000 |
| 2024-08-09 | 9.28 | $9.17 | 72900 |
| 2024-08-08 | 9.34 | $9.00 | 96600 |
| 2024-08-07 | 9.44 | $8.97 | 115500 |
| 2024-08-06 | 9.56 | $9.01 | 111300 |
| 2024-08-05 | 9.70 | $9.10 | 478500 |
| 2024-08-02 | 9.84 | $9.30 | 158400 |
| 2024-08-01 | 9.96 | $9.53 | 79800 |
| 2024-07-31 | 10.05 | $9.95 | 263700 |
| 2024-07-30 | 10.07 | $9.56 | 297900 |
| 2024-07-29 | 10.18 | $9.82 | 101100 |
| 2024-07-26 | 10.24 | $10.10 | 71100 |
| 2024-07-25 | 10.26 | $10.10 | 180300 |
| 2024-07-24 | 10.28 | $9.84 | 179700 |
| 2024-07-23 | 10.36 | $10.13 | 276900 |
| 2024-07-22 | 10.38 | $10.50 | 159000 |
| 2024-07-19 | 10.33 | $10.35 | 86400 |
| 2024-07-18 | 10.31 | $10.18 | 128400 |
| 2024-07-17 | 10.31 | $10.12 | 185400 |
| 2024-07-16 | 10.33 | $10.32 | 230700 |
| 2024-07-15 | 10.30 | $10.40 | 312300 |
| 2024-07-12 | 10.26 | $10.50 | 193200 |
| 2024-07-11 | 10.18 | $10.43 | 306000 |
| 2024-07-10 | 10.10 | $10.24 | 305100 |
| 2024-07-09 | 10.05 | $10.09 | 189000 |
| 2024-07-08 | 10.03 | $9.92 | 141900 |
| 2024-07-05 | 10.03 | $10.01 | 168600 |
| 2024-07-03 | 10.02 | $9.94 | 119400 |
| 2024-07-02 | 10.02 | $9.84 | 154200 |
| 2024-07-01 | 10.03 | $9.91 | 273300 |
| 2024-06-28 | 10.04 | $9.83 | 163500 |
| 2024-06-27 | 10.06 | $9.79 | 201600 |
| 2024-06-26 | 10.09 | $10.07 | 128700 |
| 2024-06-25 | 10.06 | $10.14 | 156300 |
| 2024-06-24 | 10.02 | $10.22 | 168300 |
| 2024-06-21 | 9.94 | $10.02 | 90600 |
| 2024-06-20 | 9.90 | $10.07 | 210600 |
| 2024-06-18 | 9.84 | $10.10 | 399000 |
| 2024-06-17 | 9.76 | $9.91 | 286500 |
| 2024-06-14 | 9.71 | $9.70 | 263100 |
| 2024-06-13 | 9.70 | $9.80 | 392400 |
| 2024-06-12 | 9.66 | $9.46 | 164100 |
| 2024-06-11 | 9.68 | $9.63 | 412800 |
| 2024-06-10 | 9.67 | $9.61 | 180300 |
| 2024-06-07 | 9.67 | $9.65 | 112800 |
| 2024-06-06 | 9.65 | $9.78 | 595500 |
| 2024-06-05 | 9.60 | $9.99 | 369600 |
| 2024-06-04 | 9.50 | $9.83 | 220800 |
| 2024-06-03 | 9.41 | $9.74 | 477000 |
| 2024-05-31 | 9.33 | $9.38 | 98700 |
| 2024-05-30 | 9.31 | $9.47 | 244800 |
| 2024-05-29 | 9.27 | $9.29 | 214200 |
| 2024-05-28 | 9.26 | $8.79 | 226500 |
| 2024-05-24 | 9.35 | $8.94 | 175200 |
| 2024-05-23 | 9.43 | $8.89 | 204900 |
| 2024-05-22 | 9.53 | $9.07 | 235800 |
| 2024-05-21 | 9.60 | $9.33 | 334200 |
| 2024-05-20 | 9.64 | $9.58 | 89700 |
| 2024-05-17 | 9.62 | $9.58 | 111300 |
| 2024-05-16 | 9.60 | $9.57 | 256500 |
| 2024-05-15 | 9.57 | $9.40 | 234000 |
| 2024-05-14 | 9.58 | $9.51 | 265800 |
| 2024-05-13 | 9.56 | $9.53 | 171600 |
| 2024-05-10 | 9.53 | $9.46 | 323100 |
| 2024-05-09 | 9.51 | $9.65 | 175800 |
| 2024-05-08 | 9.45 | $9.48 | 162600 |
| 2024-05-07 | 9.41 | $9.67 | 141900 |
| 2024-05-06 | 9.32 | $9.66 | 153600 |
| 2024-05-03 | 9.22 | $9.68 | 183300 |
| 2024-05-02 | 9.09 | $9.77 | 500100 |
| 2024-05-01 | 8.93 | $9.20 | 142800 |
| 2024-04-30 | 8.86 | $9.07 | 152100 |
| 2024-04-29 | 8.80 | $9.20 | 293700 |
| 2024-04-26 | 8.71 | $9.06 | 267300 |
| 2024-04-25 | 8.63 | $8.65 | 221700 |
| 2024-04-24 | 8.63 | $8.55 | 137700 |
| 2024-04-23 | 8.65 | $8.38 | 222000 |
| 2024-04-22 | 8.70 | $8.58 | 128400 |
| 2024-04-19 | 8.73 | $8.55 | 118800 |
| 2024-04-18 | 8.76 | $8.67 | 93600 |
| 2024-04-17 | 8.77 | $8.65 | 81900 |
| 2024-04-16 | 8.79 | $8.69 | 279300 |
| 2024-04-15 | 8.80 | $8.68 | 191700 |
| 2024-04-12 | 8.82 | $8.73 | 85800 |
| 2024-04-11 | 8.82 | $8.89 | 298800 |
| 2024-04-10 | 8.79 | $8.84 | 87300 |
| 2024-04-09 | 8.77 | $8.93 | 222000 |
| 2024-04-08 | 8.73 | $8.65 | 362100 |
| 2024-04-05 | 8.74 | $8.52 | 183300 |
| 2024-04-04 | 8.77 | $8.52 | 183900 |
| 2024-04-03 | 8.81 | $8.51 | 408900 |
| 2024-04-02 | 8.86 | $8.60 | 360600 |
| 2024-04-01 | 8.90 | $8.62 | 297000 |
| 2024-03-28 | 8.93 | $8.44 | 310500 |
| 2024-03-27 | 9.01 | $8.61 | 977700 |
| 2024-03-26 | 9.07 | $9.01 | 327900 |
| 2024-03-25 | 9.04 | $9.00 | 200100 |
| 2024-03-22 | 9.02 | $9.10 | 235500 |
| 2024-03-21 | 8.97 | $9.12 | 203400 |
| 2024-03-20 | 8.90 | $9.21 | 254700 |
| 2024-03-19 | 8.80 | $9.15 | 205500 |
| 2024-03-18 | 8.70 | $9.15 | 395100 |
| 2024-03-15 | 8.57 | $8.94 | 281400 |
| 2024-03-14 | 8.48 | $8.88 | 353100 |
| 2024-03-13 | 8.38 | $8.83 | 729000 |
| 2024-03-12 | 8.27 | $8.87 | 466200 |
| 2024-03-11 | 8.13 | $8.43 | 488400 |
| 2024-03-08 | 8.07 | $7.99 | 360000 |
| 2024-03-07 | 8.09 | $8.07 | 287400 |
| 2024-03-06 | 8.09 | $8.24 | 289500 |
| 2024-03-05 | 8.07 | $8.13 | 463200 |
| 2024-03-04 | 8.06 | $8.04 | 568200 |
| 2024-03-01 | 8.06 | $8.36 | 610500 |
| 2024-02-29 | 8.00 | $8.23 | 531600 |
| 2024-02-28 | 7.96 | $8.19 | 325500 |
| 2024-02-27 | 7.92 | $8.51 | 828000 |
| 2024-02-26 | 7.81 | $8.21 | 722700 |
| 2024-02-23 | 7.75 | $7.83 | 341400 |
| 2024-02-22 | 7.75 | $7.95 | 939900 |
| 2024-02-21 | 7.73 | $7.97 | 224400 |
| 2024-02-20 | 7.71 | $7.78 | 280500 |
| 2024-02-16 | 7.73 | $8.12 | 561600 |
| 2024-02-15 | 7.67 | $7.85 | 268800 |
| 2024-02-14 | 7.67 | $7.90 | 339000 |
| 2024-02-13 | 7.65 | $7.83 | 356400 |
| 2024-02-12 | 7.66 | $8.04 | 420000 |
| 2024-02-09 | 7.62 | $7.84 | 289500 |
| 2024-02-08 | 7.61 | $7.83 | 340800 |
| 2024-02-07 | 7.61 | $7.84 | 379200 |
| 2024-02-06 | 7.62 | $7.84 | 673500 |
| 2024-02-05 | 7.62 | $7.33 | 1.0M |
| 2024-02-02 | 7.74 | $7.37 | 749400 |
| 2024-02-01 | 7.86 | $7.57 | 1.0M |
| 2024-01-31 | 7.97 | $7.50 | 559500 |
| 2024-01-30 | 8.12 | $7.60 | 1.8M |
| 2024-01-29 | 8.27 | $7.78 | 1.0M |
| 2024-01-26 | 8.40 | $8.23 | 424800 |
| 2024-01-25 | 8.46 | $8.45 | 360300 |
| 2024-01-24 | 8.49 | $8.55 | 314100 |
| 2024-01-23 | 8.51 | $8.63 | 366600 |
| 2024-01-22 | 8.51 | $8.30 | 534900 |
| 2024-01-19 | 8.58 | $8.45 | 723300 |
| 2024-01-18 | 8.63 | $8.42 | 670800 |
| 2024-01-17 | 8.70 | $8.36 | 754500 |
| 2024-01-16 | 8.79 | $8.72 | 500100 |
| 2024-01-12 | 8.82 | $9.00 | 269700 |
| 2024-01-11 | 8.80 | $9.02 | 708000 |
| 2024-01-10 | 8.77 | $8.77 | 497400 |
| 2024-01-09 | 8.79 | $8.86 | 684600 |
| 2024-01-08 | 8.80 | $8.90 | 555300 |
| 2024-01-05 | 8.80 | $8.92 | 216000 |
| 2024-01-04 | 8.80 | $8.97 | 631200 |
| 2024-01-03 | 8.79 | $9.09 | 687600 |
| 2024-01-02 | 8.75 | $8.95 | 666300 |
| 2023-12-29 | 8.74 | $9.23 | 419400 |
| 2023-12-28 | 8.67 | $9.20 | 627300 |
| 2023-12-27 | 8.60 | $8.88 | 534000 |
| 2023-12-26 | 8.58 | $8.88 | 338400 |
| 2023-12-22 | 8.56 | $8.82 | 322200 |
| 2023-12-21 | 8.56 | $8.69 | 336900 |
| 2023-12-20 | 8.58 | $8.44 | 675600 |
| 2023-12-19 | 8.67 | $8.72 | 306900 |
| 2023-12-18 | 8.71 | $8.60 | 834300 |
| 2023-12-15 | 8.78 | $8.75 | 5.1M |
| 2023-12-14 | 8.84 | $8.96 | 528900 |
| 2023-12-13 | 8.87 | $8.76 | 455400 |
| 2023-12-12 | 8.94 | $8.80 | 312000 |
| 2023-12-11 | 9.02 | $8.96 | 151200 |
| 2023-12-08 | 9.09 | $8.98 | 225600 |
| 2023-12-07 | 9.16 | $9.18 | 438000 |
| 2023-12-06 | 9.20 | $9.15 | 650400 |
| 2023-12-05 | 9.26 | $8.93 | 507300 |
| 2023-12-04 | 9.38 | $8.91 | 485700 |
| 2023-12-01 | 9.53 | $8.84 | 379800 |
| 2023-11-30 | 9.71 | $8.97 | 398700 |
| 2023-11-29 | 9.90 | $9.13 | 707700 |
| 2023-11-28 | 10.08 | $9.43 | 623700 |
| 2023-11-27 | 10.23 | $9.62 | 627600 |
| 2023-11-24 | 10.37 | $9.90 | 264000 |
| 2023-11-22 | 10.47 | $10.26 | 1.0M |
| 2023-11-21 | 10.51 | $10.32 | 113700 |
| 2023-11-20 | 10.54 | $10.59 | 197100 |
| 2023-11-17 | 10.52 | $10.53 | 79500 |
| 2023-11-16 | 10.51 | $10.59 | 168900 |
| 2023-11-15 | 10.49 | $10.77 | 618900 |
| 2023-11-14 | 10.42 | $10.65 | 207600 |
| 2023-11-13 | 10.37 | $10.37 | 59400 |
| 2023-11-10 | 10.37 | $10.32 | 108900 |
| 2023-11-09 | 10.37 | $10.36 | 54600 |
| 2023-11-08 | 10.37 | $10.47 | 148800 |
| 2023-11-07 | 10.35 | $10.53 | 184500 |
| 2023-11-06 | 10.31 | $10.58 | 127800 |
| 2023-11-03 | 10.26 | $10.35 | 165900 |
| 2023-11-02 | 10.24 | $10.02 | 107100 |
| 2023-11-01 | 10.29 | $10.05 | 95700 |
| 2023-10-31 | 10.34 | $10.17 | 183000 |
| 2023-10-30 | 10.38 | $10.47 | 160800 |
| 2023-10-27 | 10.36 | $10.30 | 69300 |
| 2023-10-26 | 10.37 | $10.33 | 219300 |
| 2023-10-25 | 10.38 | $10.26 | 92400 |
| 2023-10-24 | 10.40 | $10.48 | 90000 |
| 2023-10-23 | 10.38 | $10.33 | 163200 |
| 2023-10-20 | 10.39 | $10.33 | 106200 |
| 2023-10-19 | 10.39 | $10.55 | 103200 |
| 2023-10-18 | 10.36 | $10.76 | 380700 |
| 2023-10-17 | 10.27 | $10.57 | 179100 |
| 2023-10-16 | 10.21 | $10.34 | 306300 |
| 2023-10-13 | 10.19 | $10.28 | 150900 |
| 2023-10-12 | 10.17 | $10.43 | 82500 |
| 2023-10-11 | 10.13 | $10.33 | 128100 |
| 2023-10-10 | 10.10 | $10.26 | 109500 |
| 2023-10-09 | 10.08 | $10.00 | 187800 |
| 2023-10-06 | 10.11 | $10.12 | 113700 |
| 2023-10-05 | 10.12 | $9.95 | 102000 |
| 2023-10-04 | 10.17 | $9.92 | 269700 |
| 2023-10-03 | 10.23 | $10.17 | 82500 |
| 2023-10-02 | 10.25 | $10.17 | 70200 |
| 2023-09-29 | 10.28 | $10.30 | 45600 |
| 2023-09-28 | 10.28 | $10.03 | 94200 |
| 2023-09-27 | 10.34 | $10.15 | 88800 |
| 2023-09-26 | 10.39 | $10.25 | 69300 |
| 2023-09-25 | 10.42 | $10.53 | 69000 |
| 2023-09-22 | 10.40 | $10.47 | 97800 |
| 2023-09-21 | 10.39 | $10.13 | 253800 |
| 2023-09-20 | 10.45 | $10.41 | 90600 |
| 2023-09-19 | 10.45 | $10.47 | 111600 |
| 2023-09-18 | 10.45 | $10.53 | 106200 |
| 2023-09-15 | 10.43 | $10.46 | 69000 |
| 2023-09-14 | 10.43 | $10.48 | 138300 |
| 2023-09-13 | 10.42 | $10.60 | 150000 |
| 2023-09-12 | 10.39 | $10.93 | 114600 |
| 2023-09-11 | 10.28 | $10.60 | 162900 |
| 2023-09-08 | 10.22 | $10.39 | 210000 |
| 2023-09-07 | 10.19 | $10.47 | 138900 |
| 2023-09-06 | 10.15 | $10.67 | 286800 |
| 2023-09-05 | 10.06 | $10.60 | 161700 |
| 2023-09-01 | 9.97 | $10.69 | 237300 |
| 2023-08-31 | 9.85 | $10.49 | 142200 |
| 2023-08-30 | 9.76 | $10.53 | 340200 |
| 2023-08-29 | 9.64 | $10.29 | 500400 |
| 2023-08-28 | 9.56 | $9.82 | 166500 |
| 2023-08-25 | 9.57 | $9.61 | 57600 |
| 2023-08-24 | 9.62 | $9.50 | 131400 |
| 2023-08-23 | 9.71 | $9.43 | 108000 |
| 2023-08-22 | 9.83 | $9.31 | 132300 |
| 2023-08-21 | 10.00 | $9.40 | 255000 |
| 2023-08-18 | 10.18 | $9.35 | 202500 |
| 2023-08-17 | 10.41 | $9.80 | 207900 |
| 2023-08-16 | 10.57 | $9.58 | 234300 |
| 2023-08-15 | 10.81 | $9.83 | 246300 |
| 2023-08-14 | 11.04 | $10.11 | 312900 |
| 2023-08-11 | 11.25 | $10.69 | 243300 |
| 2023-08-10 | 11.37 | $11.02 | 110700 |
| 2023-08-09 | 11.43 | $10.92 | 103500 |
| 2023-08-08 | 11.53 | $10.97 | 316500 |
| 2023-08-07 | 11.63 | $11.46 | 186900 |
| 2023-08-04 | 11.64 | $11.40 | 162000 |
| 2023-08-03 | 11.67 | $11.70 | 111000 |
| 2023-08-02 | 11.64 | $11.48 | 163500 |
| 2023-08-01 | 11.64 | $11.73 | 162000 |
| 2023-07-31 | 11.60 | $11.90 | 243300 |
| 2023-07-28 | 11.51 | $11.78 | 412500 |
| 2023-07-27 | 11.43 | $11.21 | 270000 |
| 2023-07-26 | 11.45 | $11.53 | 247800 |
| 2023-07-25 | 11.41 | $11.28 | 159000 |
| 2023-07-24 | 11.42 | $11.39 | 286200 |
| 2023-07-21 | 11.40 | $11.31 | 261900 |
| 2023-07-20 | 11.39 | $11.35 | 200700 |
| 2023-07-19 | 11.37 | $11.41 | 126600 |
| 2023-07-18 | 11.34 | $11.21 | 158100 |
| 2023-07-17 | 11.34 | $11.39 | 192600 |
| 2023-07-14 | 11.31 | $11.51 | 199800 |
| 2023-07-13 | 11.24 | $11.33 | 237000 |
| 2023-07-12 | 11.20 | $11.30 | 183000 |
| 2023-07-11 | 11.15 | $11.28 | 170100 |
| 2023-07-10 | 11.10 | $11.10 | 225600 |
| 2023-07-07 | 11.08 | $11.10 | 224400 |
| 2023-07-06 | 11.06 | $11.12 | 146400 |
| 2023-07-05 | 11.02 | $11.20 | 346800 |
| 2023-07-03 | 10.97 | $11.03 | 303300 |
| 2023-06-30 | 10.94 | $10.67 | 172800 |
| 2023-06-29 | 10.98 | $10.46 | 141600 |
| 2023-06-28 | 11.07 | $10.72 | 102300 |
| 2023-06-27 | 11.11 | $10.81 | 215400 |
| 2023-06-26 | 11.15 | $10.75 | 202200 |
| 2023-06-23 | 11.20 | $10.85 | 144600 |
| 2023-06-22 | 11.23 | $11.13 | 207300 |
| 2023-06-21 | 11.22 | $11.12 | 148800 |
| 2023-06-20 | 11.19 | $11.15 | 3.0M |
| 2023-06-16 | 11.16 | $11.44 | 623100 |
| 2023-06-15 | 11.06 | $11.66 | 422100 |
| 2023-06-14 | 10.89 | $11.19 | 217200 |
| 2023-06-13 | 10.79 | $11.02 | 209400 |
| 2023-06-12 | 10.71 | $10.95 | 235800 |
| 2023-06-09 | 10.64 | $10.73 | 118200 |
| 2023-06-08 | 10.59 | $10.68 | 112800 |
| 2023-06-07 | 10.55 | $10.66 | 150000 |
| 2023-06-06 | 10.50 | $10.92 | 247200 |
| 2023-06-05 | 10.39 | $10.60 | 158400 |
| 2023-06-02 | 10.33 | $10.50 | 249600 |
| 2023-06-01 | 10.28 | $10.27 | 125400 |
| 2023-05-31 | 10.27 | $10.07 | 84900 |
| 2023-05-30 | 10.30 | $9.92 | 161100 |
| 2023-05-26 | 10.36 | $9.94 | 365100 |
| 2023-05-25 | 10.43 | $9.86 | 349800 |
| 2023-05-24 | 10.53 | $10.42 | 107700 |
| 2023-05-23 | 10.52 | $10.53 | 240600 |
| 2023-05-22 | 10.49 | $10.77 | 269700 |
| 2023-05-19 | 10.40 | $10.39 | 157200 |
| 2023-05-18 | 10.37 | $10.20 | 201300 |
| 2023-05-17 | 10.38 | $10.29 | 169800 |
| 2023-05-16 | 10.36 | $10.35 | 144300 |
| 2023-05-15 | 10.34 | $10.54 | 330000 |
| 2023-05-12 | 10.26 | $10.23 | 289800 |
| 2023-05-11 | 10.24 | $10.51 | 168000 |
| 2023-05-10 | 10.15 | $10.41 | 225300 |
| 2023-05-09 | 10.07 | $10.11 | 188700 |
| 2023-05-08 | 10.03 | $10.13 | 228000 |
| 2023-05-05 | 9.99 | $10.08 | 187200 |
| 2023-05-04 | 9.95 | $10.03 | 140400 |
| 2023-05-03 | 9.91 | $9.83 | 88800 |
| 2023-05-02 | 9.91 | $9.71 | 317100 |
| 2023-05-01 | 9.93 | $10.07 | 168900 |
| 2023-04-28 | 9.87 | $10.10 | 177000 |
| 2023-04-27 | 9.80 | $10.31 | 389700 |
| 2023-04-26 | 9.68 | $9.79 | 247200 |
| 2023-04-25 | 9.64 | $9.34 | 241800 |
| 2023-04-24 | 9.69 | $9.72 | 177300 |
| 2023-04-21 | 9.66 | $9.48 | 168600 |
| 2023-04-20 | 9.69 | $9.58 | 221700 |
| 2023-04-19 | 9.69 | $9.92 | 150900 |
| 2023-04-18 | 9.62 | $9.82 | 142200 |
| 2023-04-17 | 9.57 | $9.80 | 141000 |
| 2023-04-14 | 9.50 | $9.52 | 149700 |
| 2023-04-13 | 9.49 | $9.46 | 87300 |
| 2023-04-12 | 9.48 | $9.26 | 231600 |
| 2023-04-11 | 9.52 | $9.63 | 70800 |
| 2023-04-10 | 9.48 | $9.67 | 127500 |
| 2023-04-06 | 9.43 | $9.72 | 57000 |
| 2023-04-05 | 9.36 | $9.53 | 239100 |
| 2023-04-04 | 9.31 | $9.74 | 189300 |
| 2023-04-03 | 9.22 | $9.82 | 312900 |
| 2023-03-31 | 9.09 | $9.80 | 312000 |
| 2023-03-30 | 8.94 | $9.75 | 346800 |
| 2023-03-29 | 8.79 | $9.39 | 172800 |
| 2023-03-28 | 8.68 | $9.18 | 187200 |
| 2023-03-27 | 8.61 | $8.83 | 175200 |
| 2023-03-24 | 8.60 | $8.92 | 100200 |
| 2023-03-23 | 8.57 | $8.87 | 95700 |
| 2023-03-22 | 8.54 | $8.70 | 191100 |
| 2023-03-21 | 8.55 | $8.61 | 161700 |
| 2023-03-20 | 8.59 | $8.56 | 100500 |
| 2023-03-17 | 8.64 | $8.57 | 71400 |
| 2023-03-16 | 8.70 | $8.59 | 109800 |
| 2023-03-15 | 8.77 | $8.38 | 113700 |
| 2023-03-14 | 8.89 | $8.45 | 169800 |
| 2023-03-13 | 9.03 | $8.35 | 256200 |
| 2023-03-10 | 9.20 | $8.57 | 465600 |
| 2023-03-09 | 9.37 | $9.10 | 229200 |
| 2023-03-08 | 9.44 | $9.25 | 292200 |
| 2023-03-07 | 9.50 | $9.29 | 296700 |
| 2023-03-06 | 9.56 | $9.58 | 577200 |
| 2023-03-03 | 9.57 | $9.67 | 315600 |
| 2023-03-02 | 9.56 | $9.60 | 156600 |
| 2023-03-01 | 9.57 | $9.44 | 246900 |
| 2023-02-28 | 9.61 | $8.98 | 299700 |
| 2023-02-27 | 9.76 | $9.10 | 374100 |
| 2023-02-24 | 9.90 | $9.26 | 431400 |
| 2023-02-23 | 10.03 | $9.41 | 192900 |
| 2023-02-22 | 10.16 | $9.51 | 225300 |
| 2023-02-21 | 10.28 | $9.60 | 367500 |
| 2023-02-17 | 10.40 | $9.77 | 483600 |
| 2023-02-16 | 10.50 | $10.04 | 663300 |
| 2023-02-15 | 10.56 | $10.20 | 438300 |
| 2023-02-14 | 10.60 | $10.19 | 185400 |
| 2023-02-13 | 10.64 | $10.30 | 312900 |
| 2023-02-10 | 10.66 | $10.12 | 351300 |
| 2023-02-09 | 10.72 | $10.43 | 346800 |
| 2023-02-08 | 10.72 | $10.12 | 315000 |
| 2023-02-07 | 10.78 | $10.36 | 280200 |
| 2023-02-06 | 10.80 | $10.43 | 485400 |
| 2023-02-03 | 10.80 | $10.81 | 471000 |
| 2023-02-02 | 10.72 | $11.08 | 588000 |
| 2023-02-01 | 10.57 | $11.17 | 748800 |
| 2023-01-31 | 10.37 | $10.58 | 412200 |
| 2023-01-30 | 10.26 | $10.68 | 539400 |
| 2023-01-27 | 10.11 | $10.66 | 500400 |
| 2023-01-26 | 9.93 | $10.34 | 515100 |
| 2023-01-25 | 9.79 | $9.89 | 166500 |
| 2023-01-24 | 9.72 | $9.88 | 207600 |
| 2023-01-23 | 9.63 | $9.92 | 283500 |
| 2023-01-20 | 9.52 | $9.75 | 312000 |
| 2023-01-19 | 9.43 | $9.69 | 291000 |
| 2023-01-18 | 9.34 | $9.35 | 174300 |
| 2023-01-17 | 9.30 | $9.48 | 548700 |
| 2023-01-13 | 9.22 | $9.87 | 395400 |
| 2023-01-12 | 9.05 | $9.90 | 487500 |
| 2023-01-11 | 8.84 | $9.36 | 372900 |
| 2023-01-10 | 8.71 | $8.90 | 270900 |
| 2023-01-09 | 8.65 | $8.69 | 637500 |
| 2023-01-06 | 8.63 | $8.77 | 349800 |
| 2023-01-05 | 8.59 | $8.90 | 322200 |
| 2023-01-04 | 8.52 | $8.95 | 283200 |
| 2023-01-03 | 8.42 | $8.53 | 157200 |
| 2022-12-30 | 8.40 | $8.19 | 248100 |
| 2022-12-29 | 8.44 | $8.27 | 192300 |
| 2022-12-28 | 8.47 | $8.12 | 243600 |
| 2022-12-27 | 8.54 | $8.13 | 503100 |
| 2022-12-23 | 8.62 | $8.16 | 100500 |
| 2022-12-22 | 8.71 | $8.34 | 219000 |
| 2022-12-21 | 8.76 | $8.66 | 228600 |
| 2022-12-20 | 8.76 | $8.55 | 235800 |
| 2022-12-19 | 8.78 | $8.56 | 370500 |
| 2022-12-16 | 8.81 | $8.81 | 1.6M |
| 2022-12-15 | 8.78 | $8.81 | 254700 |
| 2022-12-14 | 8.74 | $8.78 | 756600 |
| 2022-12-13 | 8.71 | $8.92 | 533100 |
| 2022-12-12 | 8.63 | $9.03 | 232200 |
| 2022-12-09 | 8.52 | $9.01 | 240600 |
| 2022-12-08 | 8.40 | $9.20 | 1.1M |
| 2022-12-07 | 8.22 | $8.73 | 420900 |
| 2022-12-06 | 8.10 | $8.56 | 276000 |
| 2022-12-05 | 8.01 | $8.20 | 578100 |
| 2022-12-02 | 7.97 | $8.63 | 713400 |
| 2022-12-01 | 7.84 | $8.36 | 264000 |
| 2022-11-30 | 7.74 | $8.55 | 777600 |
| 2022-11-29 | 7.59 | $7.77 | 391800 |
| 2022-11-28 | 7.58 | $7.38 | 276600 |
| 2022-11-25 | 7.65 | $7.30 | 278100 |
| 2022-11-23 | 7.75 | $7.57 | 308700 |
| 2022-11-22 | 7.82 | $7.53 | 398400 |
| 2022-11-21 | 7.90 | $7.84 | 180600 |
| 2022-11-18 | 7.93 | $7.87 | 143100 |
| 2022-11-17 | 7.96 | $8.04 | 90900 |
| 2022-11-16 | 7.96 | $8.03 | 137400 |
| 2022-11-15 | 7.97 | $8.29 | 198300 |
| 2022-11-14 | 7.92 | $8.17 | 228300 |
| 2022-11-11 | 7.89 | $8.27 | 579900 |
| 2022-11-10 | 7.84 | $8.08 | 357000 |
| 2022-11-09 | 7.82 | $7.68 | 223200 |
| 2022-11-08 | 7.88 | $8.38 | 173700 |
| 2022-11-07 | 7.81 | $8.38 | 228300 |
| 2022-11-04 | 7.72 | $8.12 | 497100 |
| 2022-11-03 | 7.68 | $8.17 | 169200 |
| 2022-11-02 | 7.63 | $7.97 | 351600 |
| 2022-11-01 | 7.61 | $7.77 | 397800 |
| 2022-10-31 | 7.63 | $7.57 | 245700 |
| 2022-10-28 | 7.70 | $7.30 | 545400 |
| 2022-10-27 | 7.84 | $7.78 | 247500 |
| 2022-10-26 | 7.91 | $8.03 | 353100 |
| 2022-10-25 | 7.94 | $7.91 | 265500 |
| 2022-10-24 | 8.00 | $7.79 | 885600 |
| 2022-10-21 | 8.09 | $8.51 | 72300 |
| 2022-10-20 | 8.06 | $8.29 | 77100 |
| 2022-10-19 | 8.06 | $8.27 | 243600 |
| 2022-10-18 | 8.08 | $8.62 | 366600 |
| 2022-10-17 | 8.02 | $8.59 | 225600 |
| 2022-10-14 | 7.97 | $8.15 | 188100 |
| 2022-10-13 | 8.01 | $8.17 | 174900 |
| 2022-10-12 | 8.05 | $8.18 | 144600 |
| 2022-10-11 | 8.10 | $7.97 | 233100 |
| 2022-10-10 | 8.20 | $8.03 | 302100 |
| 2022-10-07 | 8.32 | $8.31 | 240900 |
| 2022-10-06 | 8.39 | $8.59 | 390300 |
| 2022-10-05 | 8.43 | $8.85 | 311100 |
| 2022-10-04 | 8.42 | $9.07 | 339600 |
| 2022-10-03 | 8.36 | $8.39 | 431400 |
| 2022-09-30 | 8.44 | $8.24 | 366600 |
| 2022-09-29 | 8.58 | $8.41 | 405300 |
| 2022-09-28 | 8.70 | $9.00 | 145800 |
| 2022-09-27 | 8.72 | $8.89 | 174900 |
| 2022-09-26 | 8.77 | $9.02 | 328200 |
| 2022-09-23 | 8.81 | $8.80 | 309900 |
| 2022-09-22 | 8.91 | $9.12 | 162300 |
| 2022-09-21 | 8.95 | $9.02 | 215700 |
| 2022-09-20 | 9.04 | $9.33 | 173400 |
| 2022-09-19 | 9.07 | $9.35 | 123300 |
| 2022-09-16 | 9.11 | $9.04 | 165600 |
| 2022-09-15 | 9.23 | $9.09 | 275700 |
| 2022-09-14 | 9.36 | $9.37 | 161400 |
| 2022-09-13 | 9.46 | $9.50 | 285900 |
| 2022-09-12 | 9.55 | $9.61 | 166800 |
| 2022-09-09 | 9.64 | $9.43 | 225600 |
| 2022-09-08 | 9.78 | $9.23 | 456900 |
| 2022-09-07 | 10.00 | $9.60 | 1.0M |
| 2022-09-06 | 10.17 | $9.19 | 778200 |
| 2022-09-02 | 10.47 | $9.12 | 2.9M |
| 2022-09-01 | 10.83 | $9.81 | 826800 |
| 2022-08-31 | 11.11 | $10.25 | 661500 |
| 2022-08-30 | 11.34 | $10.72 | 1.2M |
| 2022-08-29 | 11.51 | $11.63 | 258600 |
| 2022-08-26 | 11.53 | $11.25 | 274500 |
| 2022-08-25 | 11.62 | $11.30 | 278100 |
| 2022-08-24 | 11.72 | $11.20 | 323400 |
| 2022-08-23 | 11.86 | $11.53 | 294600 |
| 2022-08-22 | 11.96 | $11.71 | 174000 |
| 2022-08-19 | 12.03 | $11.62 | 327900 |
| 2022-08-18 | 12.13 | $12.06 | 99900 |
| 2022-08-17 | 12.16 | $12.20 | 113400 |
| 2022-08-16 | 12.17 | $12.08 | 367200 |
| 2022-08-15 | 12.20 | $12.12 | 175500 |
| 2022-08-12 | 12.23 | $12.23 | 169200 |
| 2022-08-11 | 12.24 | $12.23 | 260700 |
| 2022-08-10 | 12.25 | $12.06 | 384900 |
| 2022-08-09 | 12.30 | $12.12 | 159000 |
| 2022-08-08 | 12.35 | $12.43 | 220200 |
| 2022-08-05 | 12.33 | $12.25 | 206100 |
| 2022-08-04 | 12.36 | $12.70 | 222300 |
| 2022-08-03 | 12.30 | $12.37 | 185100 |
| 2022-08-02 | 12.29 | $12.25 | 221700 |
| 2022-08-01 | 12.31 | $12.43 | 380400 |
| 2022-07-29 | 12.30 | $12.11 | 468300 |
| 2022-07-28 | 12.35 | $12.39 | 126000 |
| 2022-07-27 | 12.35 | $12.30 | 237000 |
| 2022-07-26 | 12.37 | $12.07 | 134400 |
| 2022-07-25 | 12.45 | $12.13 | 297600 |
| 2022-07-22 | 12.52 | $11.92 | 243300 |
| 2022-07-21 | 12.65 | $12.28 | 236100 |
| 2022-07-20 | 12.73 | $12.14 | 446100 |
| 2022-07-19 | 12.84 | $12.47 | 258300 |
| 2022-07-18 | 12.91 | $12.40 | 334800 |
| 2022-07-15 | 13.00 | $12.58 | 234000 |
| 2022-07-14 | 13.06 | $12.57 | 377700 |
| 2022-07-13 | 13.14 | $11.60 | 788100 |
| 2022-07-12 | 13.43 | $11.50 | 1.6M |
| 2022-07-11 | 13.78 | $12.97 | 540300 |
| 2022-07-08 | 13.88 | $13.76 | 532500 |
| 2022-07-07 | 13.83 | $14.13 | 674400 |
| 2022-07-06 | 13.68 | $13.52 | 387300 |
| 2022-07-05 | 13.63 | $13.37 | 736500 |
| 2022-07-01 | 13.61 | $13.32 | 169500 |
| 2022-06-30 | 13.59 | $13.43 | 184200 |
| 2022-06-29 | 13.53 | $13.51 | 578400 |
| 2022-06-28 | 13.45 | $13.81 | 596400 |
| 2022-06-27 | 13.28 | $13.42 | 483600 |
| 2022-06-24 | 13.17 | $13.17 | 430200 |
| 2022-06-23 | 13.09 | $13.17 | 537900 |
| 2022-06-22 | 12.98 | $12.77 | 232500 |
| 2022-06-21 | 12.95 | $12.88 | 571800 |
| 2022-06-17 | 12.88 | $12.48 | 258300 |
| 2022-06-16 | 12.87 | $12.00 | 372000 |
| 2022-06-15 | 12.97 | $12.62 | 543000 |
| 2022-06-14 | 12.94 | $13.20 | 504300 |
| 2022-06-13 | 12.78 | $12.58 | 877200 |
| 2022-06-10 | 12.73 | $13.02 | 435900 |
| 2022-06-09 | 12.56 | $12.46 | 409200 |
| 2022-06-08 | 12.48 | $12.93 | 557700 |
| 2022-06-07 | 12.29 | $12.71 | 342900 |
| 2022-06-06 | 12.10 | $12.78 | 443400 |
| 2022-06-03 | 11.87 | $12.20 | 196500 |
| 2022-06-02 | 11.72 | $12.46 | 510000 |
| 2022-06-01 | 11.48 | $11.92 | 189000 |
| 2022-05-31 | 11.32 | $11.93 | 405300 |
| 2022-05-27 | 11.12 | $11.61 | 309000 |
| 2022-05-26 | 10.96 | $11.55 | 228000 |
| 2022-05-25 | 10.78 | $10.97 | 191100 |
| 2022-05-24 | 10.69 | $10.62 | 238200 |
| 2022-05-23 | 10.66 | $11.40 | 344100 |
| 2022-05-20 | 10.46 | $11.11 | 521400 |
| 2022-05-19 | 10.29 | $11.21 | 252900 |
| 2022-05-18 | 10.06 | $10.76 | 504900 |
| 2022-05-17 | 9.89 | $10.80 | 300600 |
| 2022-05-16 | 9.69 | $10.13 | 184200 |
| 2022-05-13 | 9.59 | $10.10 | 336300 |
| 2022-05-12 | 9.48 | $9.50 | 287100 |
| 2022-05-11 | 9.49 | $9.40 | 269700 |
| 2022-05-10 | 9.51 | $9.03 | 213300 |
| 2022-05-09 | 9.62 | $8.80 | 787200 |
| 2022-05-06 | 9.80 | $9.60 | 103800 |
| 2022-05-05 | 9.83 | $9.67 | 230700 |
| 2022-05-04 | 9.85 | $10.30 | 174000 |
| 2022-05-03 | 9.75 | $10.04 | 681900 |
| 2022-05-02 | 9.68 | $9.67 | 157500 |
| 2022-04-29 | 9.68 | $9.67 | 123000 |
| 2022-04-28 | 9.67 | $9.64 | 121800 |
| 2022-04-27 | 9.68 | $9.49 | 195300 |
| 2022-04-26 | 9.71 | $9.17 | 360900 |
| 2022-04-25 | 9.82 | $9.53 | 147000 |
| 2022-04-22 | 9.87 | $9.76 | 82200 |
| 2022-04-21 | 9.87 | $9.50 | 160800 |
| 2022-04-20 | 9.93 | $9.90 | 121800 |
| 2022-04-19 | 9.92 | $10.25 | 177600 |
| 2022-04-18 | 9.83 | $9.91 | 242100 |
| 2022-04-14 | 9.80 | $10.00 | 183600 |
| 2022-04-13 | 9.74 | $9.88 | 146700 |
| 2022-04-12 | 9.69 | $9.40 | 138300 |
| 2022-04-11 | 9.74 | $9.50 | 350100 |
| 2022-04-08 | 9.77 | $10.03 | 151800 |
| 2022-04-07 | 9.70 | $10.02 | 157500 |
| 2022-04-06 | 9.61 | $10.01 | 237300 |
| 2022-04-05 | 9.52 | $10.17 | 285600 |
| 2022-04-04 | 9.37 | $10.47 | 496500 |
| 2022-04-01 | 9.14 | $9.62 | 107400 |
| 2022-03-31 | 9.05 | $9.29 | 303300 |
| 2022-03-30 | 9.02 | $9.52 | 231000 |
| 2022-03-29 | 8.93 | $9.15 | 220200 |
| 2022-03-28 | 8.91 | $9.16 | 204600 |
| 2022-03-25 | 8.89 | $9.10 | 223500 |
| 2022-03-24 | 8.87 | $9.60 | 138600 |
| 2022-03-23 | 8.75 | $9.56 | 429600 |
| 2022-03-22 | 8.62 | $9.44 | 254700 |
| 2022-03-21 | 8.50 | $9.14 | 232800 |
| 2022-03-18 | 8.42 | $9.48 | 396000 |
| 2022-03-17 | 8.26 | $8.98 | 390300 |
| 2022-03-16 | 8.19 | $9.16 | 597900 |
| 2022-03-15 | 8.07 | $7.46 | 1.0M |
| 2022-03-14 | 8.29 | $7.23 | 727800 |
| 2022-03-11 | 8.61 | $7.91 | 681300 |
| 2022-03-10 | 8.83 | $8.19 | 219300 |
| 2022-03-09 | 9.03 | $8.53 | 357300 |
| 2022-03-08 | 9.20 | $8.03 | 741900 |
| 2022-03-07 | 9.51 | $8.44 | 443100 |
| 2022-03-04 | 9.77 | $8.93 | 420900 |
| 2022-03-03 | 9.98 | $9.70 | 136200 |
| 2022-03-02 | 10.07 | $10.20 | 95400 |
| 2022-03-01 | 10.06 | $10.00 | 107100 |
| 2022-02-28 | 10.09 | $10.33 | 171000 |
| 2022-02-25 | 10.06 | $10.20 | 236400 |
| 2022-02-24 | 10.06 | $9.98 | 416400 |
| 2022-02-23 | 10.10 | $10.10 | 280800 |
| 2022-02-22 | 10.12 | $10.03 | 350100 |
| 2022-02-18 | 10.17 | $10.31 | 205500 |
| 2022-02-17 | 10.16 | $10.73 | 230400 |
| 2022-02-16 | 10.06 | $10.54 | 83700 |
| 2022-02-15 | 9.99 | $10.50 | 188700 |
| 2022-02-14 | 9.92 | $9.98 | 180300 |
| 2022-02-11 | 9.95 | $9.75 | 248700 |
| 2022-02-10 | 10.04 | $10.17 | 164700 |
| 2022-02-09 | 10.05 | $10.61 | 159900 |
| 2022-02-08 | 9.98 | $10.30 | 90000 |
| 2022-02-07 | 9.95 | $10.35 | 165900 |
| 2022-02-04 | 9.92 | $10.25 | 169800 |
| 2022-02-03 | 9.91 | $9.78 | 190800 |
| 2022-02-02 | 10.00 | $10.01 | 115500 |
| 2022-02-01 | 10.05 | $9.96 | 324600 |
| 2022-01-31 | 10.13 | $9.90 | 366900 |
| 2022-01-28 | 10.23 | $9.44 | 1.1M |
| 2022-01-27 | 10.45 | $10.27 | 241200 |
| 2022-01-26 | 10.54 | $10.41 | 195000 |
| 2022-01-25 | 10.61 | $10.34 | 406200 |
| 2022-01-24 | 10.70 | $10.31 | 1.1M |
| 2022-01-21 | 10.83 | $10.87 | 270300 |
| 2022-01-20 | 10.85 | $11.17 | 164100 |
| 2022-01-19 | 10.82 | $10.89 | 148500 |
| 2022-01-18 | 10.85 | $11.29 | 349800 |
| 2022-01-14 | 10.79 | $11.32 | 247500 |
| 2022-01-13 | 10.73 | $11.06 | 296100 |
| 2022-01-12 | 10.71 | $11.27 | 303600 |
| 2022-01-11 | 10.64 | $10.61 | 232800 |
| 2022-01-10 | 10.71 | $10.22 | 750300 |
| 2022-01-07 | 10.87 | $10.52 | 227400 |
| 2022-01-06 | 11.00 | $10.60 | 431100 |
| 2022-01-05 | 11.13 | $10.70 | 673200 |
| 2022-01-04 | 11.27 | $11.55 | 352800 |
| 2022-01-03 | 11.25 | $11.65 | 516000 |
| 2021-12-31 | 11.21 | $11.33 | 252900 |
| 2021-12-30 | 11.24 | $11.63 | 493200 |
| 2021-12-29 | 11.21 | $11.15 | 204300 |
| 2021-12-28 | 11.27 | $11.07 | 217200 |
| 2021-12-27 | 11.37 | $11.25 | 357300 |
| 2021-12-23 | 11.45 | $11.52 | 230700 |
| 2021-12-22 | 11.48 | $11.45 | 207300 |
| 2021-12-21 | 11.54 | $11.14 | 413700 |
| 2021-12-20 | 11.68 | $10.48 | 2.2M |
| 2021-12-17 | 11.97 | $11.32 | 305100 |
| 2021-12-16 | 12.15 | $11.64 | 323100 |
| 2021-12-15 | 12.28 | $11.43 | 1.5M |
| 2021-12-14 | 12.48 | $11.75 | 2.5M |
| 2021-12-13 | 12.64 | $12.08 | 246900 |
| 2021-12-10 | 12.76 | $12.47 | 520500 |
| 2021-12-09 | 12.82 | $12.35 | 1.9M |
| 2021-12-08 | 12.91 | $12.64 | 180600 |
| 2021-12-07 | 12.96 | $12.58 | 374700 |
| 2021-12-06 | 13.02 | $12.32 | 1.0M |
| 2021-12-03 | 13.15 | $12.45 | 2.5M |
| 2021-12-02 | 13.28 | $12.93 | 258600 |
| 2021-12-01 | 13.31 | $13.00 | 318900 |
| 2021-11-30 | 13.34 | $13.18 | 299100 |
| 2021-11-29 | 13.33 | $13.03 | 363600 |
| 2021-11-26 | 13.35 | $12.88 | 286500 |
| 2021-11-24 | 13.41 | $13.54 | 193500 |
| 2021-11-23 | 13.33 | $13.60 | 424500 |
| 2021-11-22 | 13.22 | $13.44 | 620700 |
| 2021-11-19 | 13.12 | $12.85 | 272400 |
| 2021-11-18 | 13.14 | $12.86 | 378300 |
| 2021-11-17 | 13.14 | $12.71 | 600900 |
| 2021-11-16 | 13.18 | $13.03 | 341400 |
| 2021-11-15 | 13.16 | $12.52 | 410700 |
| 2021-11-12 | 13.24 | $12.85 | 375000 |
| 2021-11-11 | 13.25 | $13.20 | 248100 |
| 2021-11-10 | 13.20 | $12.82 | 349500 |
| 2021-11-09 | 13.21 | $13.14 | 618600 |
| 2021-11-08 | 13.15 | $13.16 | 467700 |
| 2021-11-05 | 13.07 | $13.18 | 441900 |
| 2021-11-04 | 12.97 | $13.39 | 485700 |
| 2021-11-03 | 12.81 | $12.66 | 261900 |
| 2021-11-02 | 12.77 | $12.75 | 426000 |
| 2021-11-01 | 12.71 | $12.50 | 523200 |
| 2021-10-29 | 12.68 | $12.09 | 622200 |
| 2021-10-28 | 12.73 | $12.53 | 971700 |
| 2021-10-27 | 12.69 | $13.33 | 254400 |
| 2021-10-26 | 12.47 | $13.27 | 587700 |
| 2021-10-25 | 12.23 | $13.38 | 661800 |
| 2021-10-22 | 11.93 | $12.70 | 544200 |
| 2021-10-21 | 11.71 | $12.24 | 221700 |
| 2021-10-20 | 11.55 | $12.23 | 161700 |
| 2021-10-19 | 11.37 | $12.17 | 368700 |
| 2021-10-18 | 11.17 | $11.97 | 401400 |
| 2021-10-15 | 10.98 | $11.76 | 534300 |
| 2021-10-14 | 10.81 | $11.27 | 279900 |
| 2021-10-13 | 10.70 | $11.30 | 243900 |
| 2021-10-12 | 10.58 | $10.91 | 229800 |
| 2021-10-11 | 10.51 | $10.97 | 464100 |
| 2021-10-08 | 10.43 | $10.64 | 155100 |
| 2021-10-07 | 10.40 | $10.83 | 367800 |
| 2021-10-06 | 10.33 | $10.33 | 171900 |
| 2021-10-05 | 10.35 | $10.64 | 341100 |
| 2021-10-04 | 10.31 | $10.22 | 349200 |
| 2021-10-01 | 10.36 | $10.28 | 164700 |
| 2021-09-30 | 10.40 | $10.37 | 210900 |
| 2021-09-29 | 10.43 | $10.09 | 195300 |
| 2021-09-28 | 10.53 | $10.27 | 289200 |
| 2021-09-27 | 10.60 | $10.42 | 157200 |
| 2021-09-24 | 10.65 | $10.24 | 204900 |
| 2021-09-23 | 10.76 | $10.35 | 320400 |
| 2021-09-22 | 10.85 | $10.67 | 203700 |
| 2021-09-21 | 10.90 | $10.45 | 364200 |
| 2021-09-20 | 11.00 | $10.13 | 1.0M |
| 2021-09-17 | 11.18 | $10.92 | 271200 |
| 2021-09-16 | 11.22 | $10.66 | 429300 |
| 2021-09-15 | 11.33 | $11.12 | 177300 |
| 2021-09-14 | 11.35 | $11.18 | 263400 |
| 2021-09-13 | 11.36 | $11.02 | 299400 |
| 2021-09-10 | 11.41 | $11.05 | 272400 |
| 2021-09-09 | 11.46 | $11.45 | 323400 |
| 2021-09-08 | 11.43 | $11.36 | 248700 |
| 2021-09-07 | 11.41 | $11.75 | 815400 |
| 2021-09-03 | 11.31 | $10.98 | 291600 |
| 2021-09-02 | 11.35 | $11.20 | 169500 |
| 2021-09-01 | 11.35 | $11.13 | 234000 |
| 2021-08-31 | 11.37 | $11.20 | 132000 |
| 2021-08-30 | 11.36 | $11.20 | 250500 |
| 2021-08-27 | 11.36 | $10.93 | 303600 |
| 2021-08-26 | 11.41 | $10.89 | 264600 |
| 2021-08-25 | 11.48 | $11.38 | 182700 |
| 2021-08-24 | 11.45 | $11.50 | 220800 |
| 2021-08-23 | 11.38 | $11.41 | 306300 |
| 2021-08-20 | 11.33 | $10.88 | 287700 |
| 2021-08-19 | 11.37 | $11.03 | 342900 |
| 2021-08-18 | 11.39 | $11.03 | 252900 |
| 2021-08-17 | 11.40 | $10.79 | 373200 |
| 2021-08-16 | 11.47 | $10.77 | 495000 |
| 2021-08-13 | 11.54 | $11.67 | 281400 |
| 2021-08-12 | 11.44 | $11.73 | 310200 |
| 2021-08-11 | 11.30 | $11.50 | 236100 |
| 2021-08-10 | 11.18 | $11.46 | 305400 |
| 2021-08-09 | 11.05 | $11.43 | 346200 |
| 2021-08-06 | 10.91 | $11.61 | 1.8M |
| 2021-08-05 | 10.69 | $11.97 | 1.6M |
| 2021-08-04 | 10.37 | $11.82 | 1.2M |
| 2021-08-03 | 10.02 | $11.00 | 431400 |
| 2021-08-02 | 9.79 | $11.00 | 1.8M |
| 2021-07-30 | 9.52 | $10.27 | 796200 |
| 2021-07-29 | 9.36 | $9.85 | 462900 |
| 2021-07-28 | 9.26 | $9.54 | 583500 |
| 2021-07-27 | 9.22 | $8.72 | 922500 |
| 2021-07-26 | 9.34 | $9.24 | 630900 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
11.41
2026-07-22
Close Price
$11.19
Vol: 1.1M
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
7.44
Average
11.33
Maximum
19.58
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 11.41 | $11.19 | 1.1M |
| 2026-07-21 | 11.39 | $11.36 | 74339 |
| 2026-07-20 | 11.29 | $11.47 | 186500 |
| 2026-07-17 | 11.14 | $11.32 | 123600 |
| 2026-07-16 | 11.00 | $11.54 | 336313 |
| 2026-07-15 | 10.76 | $11.14 | 79100 |
| 2026-07-14 | 10.58 | $10.95 | 109213 |
| 2026-07-13 | 10.43 | $10.56 | 290100 |
| 2026-07-10 | 10.37 | $10.89 | 62000 |
| 2026-07-09 | 10.19 | $10.59 | 178609 |
| 2026-07-08 | 10.07 | $10.83 | 111629 |
| 2026-07-07 | 9.86 | $10.63 | 277600 |
| 2026-07-06 | 9.66 | $10.64 | 935203 |
| 2026-07-02 | 9.43 | $10.19 | 178600 |
| 2026-07-01 | 9.30 | $9.93 | 236800 |
| 2026-06-30 | 9.23 | $9.30 | 170541 |
| 2026-06-29 | 9.37 | $9.40 | 222636 |
| 2026-06-26 | 9.51 | $9.38 | 187900 |
| 2026-06-25 | 9.69 | $9.70 | 143812 |
| 2026-06-24 | 9.83 | $9.70 | 144204 |
| 2026-06-23 | 10.02 | $9.70 | 254400 |
| 2026-06-22 | 10.25 | $9.99 | 566400 |
| 2026-06-18 | 10.45 | $10.33 | 695101 |
| 2026-06-17 | 10.60 | $10.44 | 2.0M |
| 2026-06-16 | 10.75 | $10.64 | 258500 |
| 2026-06-15 | 10.88 | $10.91 | 187816 |
| 2026-06-12 | 10.96 | $11.07 | 149600 |
| 2026-06-11 | 11.01 | $11.01 | 392900 |
| 2026-06-10 | 11.11 | $11.05 | 180100 |
| 2026-06-09 | 11.21 | $11.17 | 99700 |
| 2026-06-08 | 11.32 | $11.27 | 120613 |
| 2026-06-05 | 11.41 | $11.36 | 138700 |
| 2026-06-04 | 11.51 | $11.70 | 662400 |
| 2026-06-03 | 11.53 | $11.83 | 84621 |
| 2026-06-02 | 11.52 | $12.23 | 231446 |
| 2026-06-01 | 11.39 | $11.75 | 262700 |
| 2026-05-29 | 11.38 | $11.64 | 115500 |
| 2026-05-28 | 11.43 | $11.54 | 130509 |
| 2026-05-27 | 11.52 | $11.63 | 166700 |
| 2026-05-26 | 11.61 | $11.88 | 235300 |
| 2026-05-22 | 11.65 | $11.69 | 249500 |
| 2026-05-21 | 11.77 | $11.59 | 199205 |
| 2026-05-20 | 11.96 | $11.58 | 828600 |
| 2026-05-19 | 12.20 | $12.00 | 106700 |
| 2026-05-18 | 12.36 | $12.07 | 109300 |
| 2026-05-15 | 12.55 | $12.25 | 264500 |
| 2026-05-14 | 12.72 | $12.66 | 159700 |
| 2026-05-13 | 12.81 | $12.93 | 149000 |
| 2026-05-12 | 12.83 | $12.80 | 215800 |
| 2026-05-11 | 12.91 | $13.01 | 278940 |
| 2026-05-08 | 12.94 | $12.81 | 604539 |
| 2026-05-07 | 13.04 | $13.01 | 155900 |
| 2026-05-06 | 13.11 | $12.82 | 356200 |
| 2026-05-05 | 13.25 | $13.00 | 110300 |
| 2026-05-04 | 13.37 | $13.17 | 89628 |
| 2026-05-01 | 13.46 | $13.38 | 68602 |
| 2026-04-30 | 13.50 | $13.36 | 110500 |
| 2026-04-29 | 13.56 | $13.56 | 138700 |
| 2026-04-28 | 13.57 | $13.27 | 134318 |
| 2026-04-27 | 13.68 | $13.57 | 194400 |
| 2026-04-24 | 13.70 | $12.98 | 350000 |
| 2026-04-23 | 13.93 | $13.18 | 175500 |
| 2026-04-22 | 14.13 | $13.71 | 115000 |
| 2026-04-21 | 14.20 | $13.81 | 111500 |
| 2026-04-20 | 14.26 | $14.15 | 69413 |
| 2026-04-17 | 14.21 | $14.34 | 173300 |
| 2026-04-16 | 14.08 | $14.38 | 185941 |
| 2026-04-15 | 13.90 | $13.91 | 145238 |
| 2026-04-14 | 13.84 | $14.12 | 142900 |
| 2026-04-13 | 13.68 | $14.12 | 432200 |
| 2026-04-10 | 13.49 | $13.46 | 67400 |
| 2026-04-09 | 13.46 | $13.15 | 189500 |
| 2026-04-08 | 13.52 | $13.55 | 147619 |
| 2026-04-07 | 13.46 | $13.20 | 151530 |
| 2026-04-06 | 13.49 | $13.24 | 483514 |
| 2026-04-02 | 13.52 | $13.36 | 69507 |
| 2026-04-01 | 13.51 | $13.41 | 83200 |
| 2026-03-31 | 13.47 | $13.69 | 219112 |
| 2026-03-30 | 13.33 | $13.27 | 199100 |
| 2026-03-27 | 13.30 | $12.69 | 260300 |
| 2026-03-26 | 13.43 | $13.08 | 154400 |
| 2026-03-25 | 13.46 | $13.60 | 121800 |
| 2026-03-24 | 13.33 | $13.62 | 160900 |
| 2026-03-23 | 13.16 | $13.46 | 225905 |
| 2026-03-20 | 12.99 | $12.94 | 94100 |
| 2026-03-19 | 12.95 | $13.09 | 216329 |
| 2026-03-18 | 12.85 | $12.89 | 126400 |
| 2026-03-17 | 12.79 | $13.35 | 115131 |
| 2026-03-16 | 12.57 | $13.32 | 369800 |
| 2026-03-13 | 12.31 | $12.36 | 82100 |
| 2026-03-12 | 12.29 | $12.38 | 78800 |
| 2026-03-11 | 12.27 | $12.45 | 789533 |
| 2026-03-10 | 12.21 | $12.27 | 139600 |
| 2026-03-09 | 12.21 | $12.50 | 211600 |
| 2026-03-06 | 12.13 | $11.87 | 188403 |
| 2026-03-05 | 12.23 | $11.87 | 921747 |
| 2026-03-04 | 12.36 | $12.31 | 120849 |
| 2026-03-03 | 12.37 | $12.10 | 150929 |
| 2026-03-02 | 12.45 | $12.57 | 160411 |
| 2026-02-27 | 12.41 | $12.06 | 106028 |
| 2026-02-26 | 12.51 | $12.14 | 167600 |
| 2026-02-25 | 12.61 | $12.67 | 79900 |
| 2026-02-24 | 12.57 | $12.80 | 110500 |
| 2026-02-23 | 12.47 | $12.64 | 123100 |
| 2026-02-20 | 12.40 | $12.43 | 103210 |
| 2026-02-19 | 12.38 | $12.54 | 148132 |
| 2026-02-18 | 12.32 | $12.50 | 138000 |
| 2026-02-17 | 12.26 | $12.46 | 170100 |
| 2026-02-13 | 12.20 | $12.34 | 190200 |
| 2026-02-12 | 12.16 | $12.42 | 110521 |
| 2026-02-11 | 12.09 | $12.65 | 153000 |
| 2026-02-10 | 11.94 | $12.34 | 113600 |
| 2026-02-09 | 11.86 | $12.06 | 110410 |
| 2026-02-06 | 11.85 | $12.13 | 137900 |
| 2026-02-05 | 11.82 | $11.55 | 448012 |
| 2026-02-04 | 11.97 | $11.26 | 199610 |
| 2026-02-03 | 12.26 | $11.37 | 292400 |
| 2026-02-02 | 12.56 | $11.63 | 1.7M |
| 2026-01-30 | 12.86 | $12.46 | 182900 |
| 2026-01-29 | 12.95 | $12.94 | 190500 |
| 2026-01-28 | 12.91 | $13.06 | 162600 |
| 2026-01-27 | 12.82 | $12.73 | 322613 |
| 2026-01-26 | 12.81 | $12.69 | 136500 |
| 2026-01-23 | 12.81 | $12.83 | 349800 |
| 2026-01-22 | 12.77 | $12.91 | 209300 |
| 2026-01-21 | 12.68 | $12.82 | 184800 |
| 2026-01-20 | 12.61 | $12.42 | 263300 |
| 2026-01-16 | 12.64 | $12.70 | 173600 |
| 2026-01-15 | 12.59 | $12.91 | 433500 |
| 2026-01-14 | 12.46 | $12.45 | 72146 |
| 2026-01-13 | 12.45 | $12.48 | 272400 |
| 2026-01-12 | 12.42 | $12.51 | 148900 |
| 2026-01-09 | 12.38 | $12.25 | 206200 |
| 2026-01-08 | 12.41 | $12.22 | 95000 |
| 2026-01-07 | 12.46 | $12.23 | 260904 |
| 2026-01-06 | 12.52 | $12.66 | 192000 |
| 2026-01-05 | 12.45 | $12.49 | 286200 |
| 2026-01-02 | 12.42 | $12.85 | 288906 |
| 2025-12-31 | 12.27 | $12.20 | 203144 |
| 2025-12-30 | 12.29 | $12.56 | 305832 |
| 2025-12-29 | 12.20 | $12.49 | 180600 |
| 2025-12-26 | 12.12 | $12.52 | 209749 |
| 2025-12-24 | 12.01 | $12.01 | 84800 |
| 2025-12-23 | 12.04 | $11.94 | 178600 |
| 2025-12-22 | 12.11 | $12.05 | 264000 |
| 2025-12-19 | 12.16 | $12.02 | 193324 |
| 2025-12-18 | 12.23 | $12.09 | 160100 |
| 2025-12-17 | 12.29 | $12.06 | 1.3M |
| 2025-12-16 | 12.38 | $12.15 | 216906 |
| 2025-12-15 | 12.47 | $12.25 | 124700 |
| 2025-12-12 | 12.54 | $12.39 | 76100 |
| 2025-12-11 | 12.58 | $12.54 | 124323 |
| 2025-12-10 | 12.59 | $12.63 | 329700 |
| 2025-12-09 | 12.57 | $12.55 | 108200 |
| 2025-12-08 | 12.57 | $12.77 | 224300 |
| 2025-12-05 | 12.50 | $12.60 | 94511 |
| 2025-12-04 | 12.47 | $12.55 | 86300 |
| 2025-12-03 | 12.46 | $12.61 | 143900 |
| 2025-12-02 | 12.42 | $12.73 | 106200 |
| 2025-12-01 | 12.34 | $12.70 | 123100 |
| 2025-11-28 | 12.26 | $12.57 | 74300 |
| 2025-11-26 | 12.20 | $12.41 | 160700 |
| 2025-11-25 | 12.19 | $12.32 | 327800 |
| 2025-11-24 | 12.20 | $12.30 | 150800 |
| 2025-11-21 | 12.23 | $12.07 | 183600 |
| 2025-11-20 | 12.35 | $12.03 | 203000 |
| 2025-11-19 | 12.51 | $12.30 | 219408 |
| 2025-11-18 | 12.62 | $12.46 | 280200 |
| 2025-11-17 | 12.71 | $12.74 | 248513 |
| 2025-11-14 | 12.74 | $12.94 | 123516 |
| 2025-11-13 | 12.71 | $12.98 | 100703 |
| 2025-11-12 | 12.66 | $12.84 | 555848 |
| 2025-11-11 | 12.66 | $13.03 | 112500 |
| 2025-11-10 | 12.59 | $13.14 | 277634 |
| 2025-11-07 | 12.49 | $12.54 | 452307 |
| 2025-11-06 | 12.56 | $12.55 | 202100 |
| 2025-11-05 | 12.64 | $12.36 | 169400 |
| 2025-11-04 | 12.81 | $12.32 | 312200 |
| 2025-11-03 | 13.04 | $12.58 | 343738 |
| 2025-10-31 | 13.23 | $12.96 | 313100 |
| 2025-10-30 | 13.36 | $13.04 | 314800 |
| 2025-10-29 | 13.48 | $13.55 | 165700 |
| 2025-10-28 | 13.48 | $13.56 | 220000 |
| 2025-10-27 | 13.47 | $13.64 | 195700 |
| 2025-10-24 | 13.44 | $13.45 | 172416 |
| 2025-10-23 | 13.46 | $13.49 | 175837 |
| 2025-10-22 | 13.48 | $13.24 | 410206 |
| 2025-10-21 | 13.58 | $13.35 | 141518 |
| 2025-10-20 | 13.68 | $13.62 | 297309 |
| 2025-10-17 | 13.71 | $13.69 | 194343 |
| 2025-10-16 | 13.72 | $13.77 | 198600 |
| 2025-10-15 | 13.72 | $13.85 | 190000 |
| 2025-10-14 | 13.69 | $13.45 | 223902 |
| 2025-10-13 | 13.78 | $13.61 | 232606 |
| 2025-10-10 | 13.84 | $13.20 | 466300 |
| 2025-10-09 | 14.05 | $13.89 | 594812 |
| 2025-10-08 | 14.08 | $14.11 | 411324 |
| 2025-10-07 | 14.05 | $13.90 | 177931 |
| 2025-10-06 | 14.08 | $13.99 | 246300 |
| 2025-10-03 | 14.09 | $13.92 | 571723 |
| 2025-10-02 | 14.12 | $14.47 | 265506 |
| 2025-10-01 | 13.99 | $14.18 | 204700 |
| 2025-09-30 | 13.92 | $14.13 | 257600 |
| 2025-09-29 | 13.84 | $13.95 | 287019 |
| 2025-09-26 | 13.81 | $13.67 | 230300 |
| 2025-09-25 | 13.87 | $13.84 | 246500 |
| 2025-09-24 | 13.88 | $13.48 | 350700 |
| 2025-09-23 | 14.02 | $13.62 | 590000 |
| 2025-09-22 | 14.13 | $14.01 | 1.0M |
| 2025-09-19 | 14.16 | $14.56 | 113339 |
| 2025-09-18 | 14.01 | $14.56 | 175800 |
| 2025-09-17 | 13.83 | $14.45 | 163800 |
| 2025-09-16 | 13.65 | $14.25 | 252940 |
| 2025-09-15 | 13.49 | $13.95 | 273800 |
| 2025-09-12 | 13.41 | $13.39 | 504100 |
| 2025-09-11 | 13.49 | $13.63 | 253800 |
| 2025-09-10 | 13.51 | $13.47 | 191428 |
| 2025-09-09 | 13.60 | $13.69 | 216700 |
| 2025-09-08 | 13.65 | $13.54 | 268515 |
| 2025-09-05 | 13.76 | $13.46 | 516307 |
| 2025-09-04 | 13.92 | $13.36 | 685900 |
| 2025-09-03 | 14.16 | $13.88 | 240700 |
| 2025-09-02 | 14.29 | $14.11 | 2.0M |
| 2025-08-29 | 14.38 | $13.69 | 1.2M |
| 2025-08-28 | 14.63 | $14.62 | 268405 |
| 2025-08-27 | 14.63 | $14.75 | 165700 |
| 2025-08-26 | 14.60 | $15.19 | 236700 |
| 2025-08-25 | 14.43 | $14.77 | 113642 |
| 2025-08-22 | 14.35 | $14.89 | 208600 |
| 2025-08-21 | 14.23 | $14.42 | 95900 |
| 2025-08-20 | 14.23 | $14.44 | 212400 |
| 2025-08-19 | 14.23 | $14.55 | 137400 |
| 2025-08-18 | 14.20 | $14.55 | 217100 |
| 2025-08-15 | 14.18 | $14.44 | 113600 |
| 2025-08-14 | 14.19 | $14.42 | 261100 |
| 2025-08-13 | 14.22 | $14.95 | 492800 |
| 2025-08-12 | 14.09 | $14.36 | 315200 |
| 2025-08-11 | 14.14 | $14.12 | 362500 |
| 2025-08-08 | 14.28 | $14.27 | 358600 |
| 2025-08-07 | 14.42 | $14.30 | 467600 |
| 2025-08-06 | 14.59 | $14.13 | 349100 |
| 2025-08-05 | 14.85 | $14.20 | 448500 |
| 2025-08-04 | 15.16 | $14.59 | 521100 |
| 2025-08-01 | 15.42 | $14.29 | 619800 |
| 2025-07-31 | 15.83 | $14.68 | 1.2M |
| 2025-07-30 | 16.22 | $15.39 | 685100 |
| 2025-07-29 | 16.46 | $16.24 | 335300 |
| 2025-07-28 | 16.48 | $16.20 | 271400 |
| 2025-07-25 | 16.52 | $16.58 | 278100 |
| 2025-07-24 | 16.45 | $16.75 | 272700 |
| 2025-07-23 | 16.30 | $16.88 | 339600 |
| 2025-07-22 | 16.08 | $17.25 | 342100 |
| 2025-07-21 | 15.70 | $16.30 | 354600 |
| 2025-07-18 | 15.53 | $16.14 | 289100 |
| 2025-07-17 | 15.38 | $15.86 | 195100 |
| 2025-07-16 | 15.30 | $15.75 | 222000 |
| 2025-07-15 | 15.24 | $15.84 | 427500 |
| 2025-07-14 | 15.14 | $15.56 | 272200 |
| 2025-07-11 | 15.12 | $15.28 | 294500 |
| 2025-07-10 | 15.19 | $15.25 | 278500 |
| 2025-07-09 | 15.30 | $15.55 | 358000 |
| 2025-07-08 | 15.35 | $15.65 | 250000 |
| 2025-07-07 | 15.38 | $15.50 | 235300 |
| 2025-07-03 | 15.48 | $15.63 | 110900 |
| 2025-07-02 | 15.57 | $15.60 | 358300 |
| 2025-07-01 | 15.69 | $15.84 | 224200 |
| 2025-06-30 | 15.78 | $15.60 | 308400 |
| 2025-06-27 | 15.97 | $15.83 | 244800 |
| 2025-06-26 | 16.14 | $16.04 | 654100 |
| 2025-06-25 | 16.28 | $16.45 | 438600 |
| 2025-06-24 | 16.34 | $16.92 | 222700 |
| 2025-06-23 | 16.26 | $16.19 | 193200 |
| 2025-06-20 | 16.41 | $16.08 | 250900 |
| 2025-06-18 | 16.63 | $16.18 | 191100 |
| 2025-06-17 | 16.87 | $16.36 | 262500 |
| 2025-06-16 | 17.12 | $16.67 | 488500 |
| 2025-06-13 | 17.32 | $16.86 | 266600 |
| 2025-06-12 | 17.51 | $17.39 | 440700 |
| 2025-06-11 | 17.57 | $18.18 | 736100 |
| 2025-06-10 | 17.40 | $17.85 | 973000 |
| 2025-06-09 | 17.29 | $16.83 | 528000 |
| 2025-06-06 | 17.48 | $17.45 | 314700 |
| 2025-06-05 | 17.52 | $17.58 | 358200 |
| 2025-06-04 | 17.53 | $17.50 | 359700 |
| 2025-06-03 | 17.56 | $17.17 | 438000 |
| 2025-06-02 | 17.71 | $16.56 | 340200 |
| 2025-05-30 | 18.08 | $16.52 | 689100 |
| 2025-05-29 | 18.53 | $17.17 | 497100 |
| 2025-05-28 | 18.88 | $17.05 | 1.8M |
| 2025-05-27 | 19.32 | $17.90 | 1.7M |
| 2025-05-23 | 19.58 | $19.83 | 542400 |
| 2025-05-22 | 19.27 | $19.63 | 411600 |
| 2025-05-21 | 18.93 | $19.70 | 758700 |
| 2025-05-20 | 18.49 | $19.08 | 490500 |
| 2025-05-19 | 18.13 | $18.58 | 340500 |
| 2025-05-16 | 17.85 | $18.59 | 569100 |
| 2025-05-15 | 17.49 | $17.88 | 910500 |
| 2025-05-14 | 17.26 | $17.80 | 792000 |
| 2025-05-13 | 17.01 | $17.15 | 996900 |
| 2025-05-12 | 16.90 | $17.73 | 724500 |
| 2025-05-09 | 16.58 | $16.58 | 401700 |
| 2025-05-08 | 16.55 | $16.63 | 208200 |
| 2025-05-07 | 16.50 | $16.47 | 246900 |
| 2025-05-06 | 16.49 | $16.70 | 1.2M |
| 2025-05-05 | 16.39 | $16.67 | 435300 |
| 2025-05-02 | 16.29 | $16.58 | 663000 |
| 2025-05-01 | 16.18 | $15.95 | 192600 |
| 2025-04-30 | 16.25 | $15.85 | 249300 |
| 2025-04-29 | 16.37 | $16.09 | 305100 |
| 2025-04-28 | 16.44 | $16.52 | 462600 |
| 2025-04-25 | 16.38 | $17.33 | 349800 |
| 2025-04-24 | 16.05 | $17.15 | 489600 |
| 2025-04-23 | 15.71 | $16.84 | 485100 |
| 2025-04-22 | 15.39 | $16.38 | 392400 |
| 2025-04-21 | 15.15 | $15.23 | 358800 |
| 2025-04-17 | 15.23 | $15.26 | 322200 |
| 2025-04-16 | 15.32 | $15.48 | 491400 |
| 2025-04-15 | 15.36 | $16.11 | 384300 |
| 2025-04-14 | 15.23 | $16.43 | 726600 |
| 2025-04-11 | 14.96 | $16.03 | 932100 |
| 2025-04-10 | 14.78 | $15.55 | 717000 |
| 2025-04-09 | 14.72 | $14.59 | 1.1M |
| 2025-04-08 | 14.96 | $13.76 | 790500 |
| 2025-04-07 | 15.52 | $13.60 | 1.2M |
| 2025-04-04 | 16.26 | $14.78 | 1.1M |
| 2025-04-03 | 16.79 | $15.93 | 597300 |
| 2025-04-02 | 17.07 | $16.33 | 309600 |
| 2025-04-01 | 17.28 | $16.33 | 484500 |
| 2025-03-31 | 17.53 | $16.97 | 643500 |
| 2025-03-28 | 17.62 | $17.27 | 578400 |
| 2025-03-27 | 17.63 | $17.71 | 650100 |
| 2025-03-26 | 17.49 | $17.00 | 598200 |
| 2025-03-25 | 17.53 | $16.88 | 1.8M |
| 2025-03-24 | 17.61 | $17.78 | 878100 |
| 2025-03-21 | 17.41 | $16.96 | 914100 |
| 2025-03-20 | 17.41 | $17.97 | 1.1M |
| 2025-03-19 | 17.07 | $18.12 | 1.2M |
| 2025-03-18 | 16.61 | $17.56 | 1.4M |
| 2025-03-17 | 16.21 | $17.13 | 471300 |
| 2025-03-14 | 15.85 | $16.70 | 562500 |
| 2025-03-13 | 15.54 | $15.78 | 251700 |
| 2025-03-12 | 15.45 | $15.36 | 204600 |
| 2025-03-11 | 15.47 | $15.00 | 237000 |
| 2025-03-10 | 15.60 | $14.50 | 479100 |
| 2025-03-07 | 15.91 | $15.03 | 241200 |
| 2025-03-06 | 16.12 | $15.43 | 405900 |
| 2025-03-05 | 16.23 | $15.25 | 474900 |
| 2025-03-04 | 16.42 | $14.83 | 584400 |
| 2025-03-03 | 16.76 | $14.50 | 814800 |
| 2025-02-28 | 17.26 | $15.98 | 685500 |
| 2025-02-27 | 17.38 | $17.12 | 582300 |
| 2025-02-26 | 17.14 | $16.73 | 251700 |
| 2025-02-25 | 16.95 | $16.67 | 355200 |
| 2025-02-24 | 16.71 | $16.37 | 416100 |
| 2025-02-21 | 16.49 | $16.80 | 744300 |
| 2025-02-20 | 16.06 | $16.34 | 449700 |
| 2025-02-19 | 15.66 | $15.65 | 284100 |
| 2025-02-18 | 15.37 | $15.60 | 305700 |
| 2025-02-14 | 15.02 | $15.56 | 653100 |
| 2025-02-13 | 14.57 | $14.72 | 463500 |
| 2025-02-12 | 14.28 | $15.26 | 997800 |
| 2025-02-11 | 13.74 | $14.14 | 336600 |
| 2025-02-10 | 13.42 | $14.49 | 579300 |
| 2025-02-07 | 12.91 | $14.03 | 633900 |
| 2025-02-06 | 12.42 | $13.26 | 735300 |
| 2025-02-05 | 12.06 | $12.18 | 214800 |
| 2025-02-04 | 11.97 | $12.27 | 305700 |
| 2025-02-03 | 11.82 | $11.70 | 200400 |
| 2025-01-31 | 11.81 | $11.67 | 141900 |
| 2025-01-30 | 11.81 | $11.98 | 211800 |
| 2025-01-29 | 11.71 | $11.75 | 110700 |
| 2025-01-28 | 11.66 | $11.69 | 149100 |
| 2025-01-27 | 11.61 | $11.74 | 180600 |
| 2025-01-24 | 11.54 | $11.74 | 102000 |
| 2025-01-23 | 11.45 | $11.59 | 106800 |
| 2025-01-22 | 11.38 | $11.85 | 367500 |
| 2025-01-21 | 11.21 | $11.83 | 214800 |
| 2025-01-17 | 11.02 | $11.36 | 124200 |
| 2025-01-16 | 10.93 | $11.12 | 406500 |
| 2025-01-15 | 10.91 | $11.11 | 259500 |
| 2025-01-14 | 10.88 | $11.04 | 84900 |
| 2025-01-13 | 10.88 | $10.64 | 192300 |
| 2025-01-10 | 11.00 | $10.67 | 163200 |
| 2025-01-08 | 11.14 | $10.94 | 112500 |
| 2025-01-07 | 11.23 | $11.11 | 257400 |
| 2025-01-06 | 11.29 | $11.03 | 284100 |
| 2025-01-03 | 11.39 | $11.21 | 202500 |
| 2025-01-02 | 11.45 | $11.11 | 341100 |
| 2024-12-31 | 11.56 | $11.33 | 114900 |
| 2024-12-30 | 11.62 | $11.48 | 179100 |
| 2024-12-27 | 11.65 | $11.67 | 89700 |
| 2024-12-26 | 11.62 | $11.80 | 77400 |
| 2024-12-24 | 11.54 | $11.88 | 126900 |
| 2024-12-23 | 11.42 | $11.48 | 164100 |
| 2024-12-20 | 11.41 | $11.47 | 124500 |
| 2024-12-19 | 11.39 | $11.36 | 300900 |
| 2024-12-18 | 11.40 | $11.20 | 73200 |
| 2024-12-17 | 11.47 | $11.52 | 189000 |
| 2024-12-16 | 11.45 | $11.22 | 156000 |
| 2024-12-13 | 11.52 | $11.50 | 139500 |
| 2024-12-12 | 11.51 | $11.87 | 71100 |
| 2024-12-11 | 11.39 | $11.72 | 117000 |
| 2024-12-10 | 11.29 | $11.70 | 190500 |
| 2024-12-09 | 11.18 | $12.09 | 354300 |
| 2024-12-06 | 10.92 | $11.35 | 221400 |
| 2024-12-05 | 10.85 | $10.97 | 157200 |
| 2024-12-04 | 10.88 | $11.09 | 147900 |
| 2024-12-03 | 10.89 | $11.19 | 240000 |
| 2024-12-02 | 10.88 | $11.21 | 199500 |
| 2024-11-29 | 10.86 | $10.98 | 82800 |
| 2024-11-27 | 10.91 | $11.10 | 210900 |
| 2024-11-26 | 10.95 | $10.96 | 163500 |
| 2024-11-25 | 11.04 | $11.15 | 120300 |
| 2024-11-22 | 11.10 | $11.10 | 188400 |
| 2024-11-21 | 11.20 | $11.28 | 92100 |
| 2024-11-20 | 11.26 | $11.30 | 107700 |
| 2024-11-19 | 11.34 | $11.40 | 119400 |
| 2024-11-18 | 11.41 | $11.50 | 230400 |
| 2024-11-15 | 11.47 | $11.32 | 162300 |
| 2024-11-14 | 11.60 | $11.29 | 378000 |
| 2024-11-13 | 11.77 | $11.60 | 142500 |
| 2024-11-12 | 11.89 | $11.61 | 202500 |
| 2024-11-11 | 12.03 | $11.87 | 248100 |
| 2024-11-08 | 12.12 | $11.73 | 173700 |
| 2024-11-07 | 12.28 | $12.23 | 185400 |
| 2024-11-06 | 12.31 | $11.97 | 407700 |
| 2024-11-05 | 12.43 | $12.57 | 138900 |
| 2024-11-04 | 12.38 | $12.27 | 144000 |
| 2024-11-01 | 12.42 | $11.93 | 108000 |
| 2024-10-31 | 12.57 | $12.17 | 166500 |
| 2024-10-30 | 12.68 | $12.79 | 98400 |
| 2024-10-29 | 12.60 | $12.79 | 85500 |
| 2024-10-28 | 12.51 | $12.77 | 229800 |
| 2024-10-25 | 12.40 | $12.53 | 319500 |
| 2024-10-24 | 12.33 | $12.22 | 86400 |
| 2024-10-23 | 12.35 | $12.20 | 77400 |
| 2024-10-22 | 12.37 | $12.25 | 100500 |
| 2024-10-21 | 12.38 | $12.28 | 112200 |
| 2024-10-18 | 12.37 | $12.29 | 144900 |
| 2024-10-17 | 12.36 | $11.46 | 187800 |
| 2024-10-16 | 12.60 | $11.71 | 119400 |
| 2024-10-15 | 12.80 | $11.60 | 298500 |
| 2024-10-14 | 13.08 | $12.22 | 267900 |
| 2024-10-11 | 13.21 | $12.68 | 111900 |
| 2024-10-10 | 13.21 | $12.75 | 223200 |
| 2024-10-09 | 13.17 | $12.50 | 262200 |
| 2024-10-08 | 13.19 | $12.58 | 573900 |
| 2024-10-07 | 13.17 | $13.92 | 546900 |
| 2024-10-04 | 12.70 | $12.99 | 186000 |
| 2024-10-03 | 12.42 | $12.67 | 387600 |
| 2024-10-02 | 12.15 | $12.66 | 430800 |
| 2024-10-01 | 11.83 | $12.43 | 434100 |
| 2024-09-30 | 11.49 | $11.85 | 454200 |
| 2024-09-27 | 11.26 | $11.80 | 379200 |
| 2024-09-26 | 10.98 | $11.32 | 322500 |
| 2024-09-25 | 10.79 | $10.89 | 96600 |
| 2024-09-24 | 10.68 | $11.00 | 369300 |
| 2024-09-23 | 10.51 | $10.34 | 226500 |
| 2024-09-20 | 10.51 | $10.46 | 84000 |
| 2024-09-19 | 10.47 | $10.58 | 247500 |
| 2024-09-18 | 10.38 | $10.33 | 106500 |
| 2024-09-17 | 10.34 | $10.33 | 80100 |
| 2024-09-16 | 10.29 | $10.22 | 72900 |
| 2024-09-13 | 10.26 | $10.21 | 72000 |
| 2024-09-12 | 10.23 | $10.19 | 49200 |
| 2024-09-11 | 10.19 | $10.33 | 131700 |
| 2024-09-10 | 10.09 | $10.01 | 101100 |
| 2024-09-09 | 10.07 | $10.10 | 186300 |
| 2024-09-06 | 10.01 | $9.93 | 72300 |
| 2024-09-05 | 9.99 | $10.10 | 78600 |
| 2024-09-04 | 9.91 | $10.01 | 61800 |
| 2024-09-03 | 9.84 | $10.00 | 148500 |
| 2024-08-30 | 9.76 | $10.17 | 480600 |
| 2024-08-29 | 9.60 | $9.75 | 104400 |
| 2024-08-28 | 9.54 | $9.55 | 94200 |
| 2024-08-27 | 9.53 | $9.73 | 99600 |
| 2024-08-26 | 9.46 | $9.58 | 155100 |
| 2024-08-23 | 9.42 | $9.67 | 141900 |
| 2024-08-22 | 9.35 | $9.63 | 76800 |
| 2024-08-21 | 9.28 | $9.67 | 63300 |
| 2024-08-20 | 9.18 | $9.40 | 58500 |
| 2024-08-19 | 9.14 | $9.56 | 91200 |
| 2024-08-16 | 9.06 | $9.53 | 125700 |
| 2024-08-15 | 8.96 | $9.30 | 115500 |
| 2024-08-14 | 8.93 | $9.12 | 83400 |
| 2024-08-13 | 8.94 | $9.17 | 118500 |
| 2024-08-12 | 8.95 | $9.06 | 102000 |
| 2024-08-09 | 9.01 | $9.17 | 72900 |
| 2024-08-08 | 9.05 | $9.00 | 96600 |
| 2024-08-07 | 9.15 | $8.97 | 115500 |
| 2024-08-06 | 9.30 | $9.01 | 111300 |
| 2024-08-05 | 9.46 | $9.10 | 478500 |
| 2024-08-02 | 9.64 | $9.30 | 158400 |
| 2024-08-01 | 9.80 | $9.53 | 79800 |
| 2024-07-31 | 9.92 | $9.95 | 263700 |
| 2024-07-30 | 9.94 | $9.56 | 297900 |
| 2024-07-29 | 10.08 | $9.82 | 101100 |
| 2024-07-26 | 10.18 | $10.10 | 71100 |
| 2024-07-25 | 10.20 | $10.10 | 180300 |
| 2024-07-24 | 10.23 | $9.84 | 179700 |
| 2024-07-23 | 10.35 | $10.13 | 276900 |
| 2024-07-22 | 10.40 | $10.50 | 159000 |
| 2024-07-19 | 10.34 | $10.35 | 86400 |
| 2024-07-18 | 10.31 | $10.18 | 128400 |
| 2024-07-17 | 10.33 | $10.12 | 185400 |
| 2024-07-16 | 10.36 | $10.32 | 230700 |
| 2024-07-15 | 10.34 | $10.40 | 312300 |
| 2024-07-12 | 10.29 | $10.50 | 193200 |
| 2024-07-11 | 10.19 | $10.43 | 306000 |
| 2024-07-10 | 10.09 | $10.24 | 305100 |
| 2024-07-09 | 10.03 | $10.09 | 189000 |
| 2024-07-08 | 9.99 | $9.92 | 141900 |
| 2024-07-05 | 10.01 | $10.01 | 168600 |
| 2024-07-03 | 9.99 | $9.94 | 119400 |
| 2024-07-02 | 9.99 | $9.84 | 154200 |
| 2024-07-01 | 10.03 | $9.91 | 273300 |
| 2024-06-28 | 10.04 | $9.83 | 163500 |
| 2024-06-27 | 10.09 | $9.79 | 201600 |
| 2024-06-26 | 10.15 | $10.07 | 128700 |
| 2024-06-25 | 10.13 | $10.14 | 156300 |
| 2024-06-24 | 10.08 | $10.22 | 168300 |
| 2024-06-21 | 10.00 | $10.02 | 90600 |
| 2024-06-20 | 9.95 | $10.07 | 210600 |
| 2024-06-18 | 9.88 | $10.10 | 399000 |
| 2024-06-17 | 9.78 | $9.91 | 286500 |
| 2024-06-14 | 9.72 | $9.70 | 263100 |
| 2024-06-13 | 9.70 | $9.80 | 392400 |
| 2024-06-12 | 9.65 | $9.46 | 164100 |
| 2024-06-11 | 9.70 | $9.63 | 412800 |
| 2024-06-10 | 9.70 | $9.61 | 180300 |
| 2024-06-07 | 9.70 | $9.65 | 112800 |
| 2024-06-06 | 9.68 | $9.78 | 595500 |
| 2024-06-05 | 9.63 | $9.99 | 369600 |
| 2024-06-04 | 9.49 | $9.83 | 220800 |
| 2024-06-03 | 9.36 | $9.74 | 477000 |
| 2024-05-31 | 9.24 | $9.38 | 98700 |
| 2024-05-30 | 9.21 | $9.47 | 244800 |
| 2024-05-29 | 9.14 | $9.29 | 214200 |
| 2024-05-28 | 9.12 | $8.79 | 226500 |
| 2024-05-24 | 9.24 | $8.94 | 175200 |
| 2024-05-23 | 9.35 | $8.89 | 204900 |
| 2024-05-22 | 9.50 | $9.07 | 235800 |
| 2024-05-21 | 9.62 | $9.33 | 334200 |
| 2024-05-20 | 9.68 | $9.58 | 89700 |
| 2024-05-17 | 9.67 | $9.58 | 111300 |
| 2024-05-16 | 9.66 | $9.57 | 256500 |
| 2024-05-15 | 9.65 | $9.40 | 234000 |
| 2024-05-14 | 9.68 | $9.51 | 265800 |
| 2024-05-13 | 9.68 | $9.53 | 171600 |
| 2024-05-10 | 9.66 | $9.46 | 323100 |
| 2024-05-09 | 9.67 | $9.65 | 175800 |
| 2024-05-08 | 9.60 | $9.48 | 162600 |
| 2024-05-07 | 9.58 | $9.67 | 141900 |
| 2024-05-06 | 9.48 | $9.66 | 153600 |
| 2024-05-03 | 9.36 | $9.68 | 183300 |
| 2024-05-02 | 9.20 | $9.77 | 500100 |
| 2024-05-01 | 8.98 | $9.20 | 142800 |
| 2024-04-30 | 8.88 | $9.07 | 152100 |
| 2024-04-29 | 8.81 | $9.20 | 293700 |
| 2024-04-26 | 8.67 | $9.06 | 267300 |
| 2024-04-25 | 8.56 | $8.65 | 221700 |
| 2024-04-24 | 8.54 | $8.55 | 137700 |
| 2024-04-23 | 8.56 | $8.38 | 222000 |
| 2024-04-22 | 8.63 | $8.58 | 128400 |
| 2024-04-19 | 8.66 | $8.55 | 118800 |
| 2024-04-18 | 8.71 | $8.67 | 93600 |
| 2024-04-17 | 8.72 | $8.65 | 81900 |
| 2024-04-16 | 8.75 | $8.69 | 279300 |
| 2024-04-15 | 8.76 | $8.68 | 191700 |
| 2024-04-12 | 8.79 | $8.73 | 85800 |
| 2024-04-11 | 8.80 | $8.89 | 298800 |
| 2024-04-10 | 8.76 | $8.84 | 87300 |
| 2024-04-09 | 8.74 | $8.93 | 222000 |
| 2024-04-08 | 8.67 | $8.65 | 362100 |
| 2024-04-05 | 8.68 | $8.52 | 183300 |
| 2024-04-04 | 8.73 | $8.52 | 183900 |
| 2024-04-03 | 8.80 | $8.51 | 408900 |
| 2024-04-02 | 8.87 | $8.60 | 360600 |
| 2024-04-01 | 8.94 | $8.62 | 297000 |
| 2024-03-28 | 9.01 | $8.44 | 310500 |
| 2024-03-27 | 9.15 | $8.61 | 977700 |
| 2024-03-26 | 9.26 | $9.01 | 327900 |
| 2024-03-25 | 9.26 | $9.00 | 200100 |
| 2024-03-22 | 9.26 | $9.10 | 235500 |
| 2024-03-21 | 9.23 | $9.12 | 203400 |
| 2024-03-20 | 9.17 | $9.21 | 254700 |
| 2024-03-19 | 9.07 | $9.15 | 205500 |
| 2024-03-18 | 8.96 | $9.15 | 395100 |
| 2024-03-15 | 8.82 | $8.94 | 281400 |
| 2024-03-14 | 8.71 | $8.88 | 353100 |
| 2024-03-13 | 8.59 | $8.83 | 729000 |
| 2024-03-12 | 8.45 | $8.87 | 466200 |
| 2024-03-11 | 8.27 | $8.43 | 488400 |
| 2024-03-08 | 8.19 | $7.99 | 360000 |
| 2024-03-07 | 8.23 | $8.07 | 287400 |
| 2024-03-06 | 8.26 | $8.24 | 289500 |
| 2024-03-05 | 8.23 | $8.13 | 463200 |
| 2024-03-04 | 8.23 | $8.04 | 568200 |
| 2024-03-01 | 8.26 | $8.36 | 610500 |
| 2024-02-29 | 8.19 | $8.23 | 531600 |
| 2024-02-28 | 8.14 | $8.19 | 325500 |
| 2024-02-27 | 8.10 | $8.51 | 828000 |
| 2024-02-26 | 7.94 | $8.21 | 722700 |
| 2024-02-23 | 7.85 | $7.83 | 341400 |
| 2024-02-22 | 7.86 | $7.95 | 939900 |
| 2024-02-21 | 7.83 | $7.97 | 224400 |
| 2024-02-20 | 7.79 | $7.78 | 280500 |
| 2024-02-16 | 7.80 | $8.12 | 561600 |
| 2024-02-15 | 7.72 | $7.85 | 268800 |
| 2024-02-14 | 7.70 | $7.90 | 339000 |
| 2024-02-13 | 7.67 | $7.83 | 356400 |
| 2024-02-12 | 7.65 | $8.04 | 420000 |
| 2024-02-09 | 7.57 | $7.84 | 289500 |
| 2024-02-08 | 7.54 | $7.83 | 340800 |
| 2024-02-07 | 7.51 | $7.84 | 379200 |
| 2024-02-06 | 7.47 | $7.84 | 673500 |
| 2024-02-05 | 7.44 | $7.33 | 1.0M |
| 2024-02-02 | 7.57 | $7.37 | 749400 |
| 2024-02-01 | 7.72 | $7.57 | 1.0M |
| 2024-01-31 | 7.84 | $7.50 | 559500 |
| 2024-01-30 | 8.02 | $7.60 | 1.8M |
| 2024-01-29 | 8.21 | $7.78 | 1.0M |
| 2024-01-26 | 8.39 | $8.23 | 424800 |
| 2024-01-25 | 8.48 | $8.45 | 360300 |
| 2024-01-24 | 8.51 | $8.55 | 314100 |
| 2024-01-23 | 8.52 | $8.63 | 366600 |
| 2024-01-22 | 8.50 | $8.30 | 534900 |
| 2024-01-19 | 8.60 | $8.45 | 723300 |
| 2024-01-18 | 8.66 | $8.42 | 670800 |
| 2024-01-17 | 8.76 | $8.36 | 754500 |
| 2024-01-16 | 8.89 | $8.72 | 500100 |
| 2024-01-12 | 8.94 | $9.00 | 269700 |
| 2024-01-11 | 8.91 | $9.02 | 708000 |
| 2024-01-10 | 8.87 | $8.77 | 497400 |
| 2024-01-09 | 8.91 | $8.86 | 684600 |
| 2024-01-08 | 8.92 | $8.90 | 555300 |
| 2024-01-05 | 8.92 | $8.92 | 216000 |
| 2024-01-04 | 8.92 | $8.97 | 631200 |
| 2024-01-03 | 8.90 | $9.09 | 687600 |
| 2024-01-02 | 8.85 | $8.95 | 666300 |
| 2023-12-29 | 8.82 | $9.23 | 419400 |
| 2023-12-28 | 8.71 | $9.20 | 627300 |
| 2023-12-27 | 8.59 | $8.88 | 534000 |
| 2023-12-26 | 8.54 | $8.88 | 338400 |
| 2023-12-22 | 8.48 | $8.82 | 322200 |
| 2023-12-21 | 8.44 | $8.69 | 336900 |
| 2023-12-20 | 8.44 | $8.44 | 675600 |
| 2023-12-19 | 8.53 | $8.72 | 306900 |
| 2023-12-18 | 8.55 | $8.60 | 834300 |
| 2023-12-15 | 8.62 | $8.75 | 5.1M |
| 2023-12-14 | 8.66 | $8.96 | 528900 |
| 2023-12-13 | 8.66 | $8.76 | 455400 |
| 2023-12-12 | 8.72 | $8.80 | 312000 |
| 2023-12-11 | 8.80 | $8.96 | 151200 |
| 2023-12-08 | 8.84 | $8.98 | 225600 |
| 2023-12-07 | 8.90 | $9.18 | 438000 |
| 2023-12-06 | 8.92 | $9.15 | 650400 |
| 2023-12-05 | 8.95 | $8.93 | 507300 |
| 2023-12-04 | 9.07 | $8.91 | 485700 |
| 2023-12-01 | 9.23 | $8.84 | 379800 |
| 2023-11-30 | 9.46 | $8.97 | 398700 |
| 2023-11-29 | 9.69 | $9.13 | 707700 |
| 2023-11-28 | 9.94 | $9.43 | 623700 |
| 2023-11-27 | 10.14 | $9.62 | 627600 |
| 2023-11-24 | 10.34 | $9.90 | 264000 |
| 2023-11-22 | 10.48 | $10.26 | 1.0M |
| 2023-11-21 | 10.54 | $10.32 | 113700 |
| 2023-11-20 | 10.60 | $10.59 | 197100 |
| 2023-11-17 | 10.58 | $10.53 | 79500 |
| 2023-11-16 | 10.58 | $10.59 | 168900 |
| 2023-11-15 | 10.55 | $10.77 | 618900 |
| 2023-11-14 | 10.46 | $10.65 | 207600 |
| 2023-11-13 | 10.39 | $10.37 | 59400 |
| 2023-11-10 | 10.39 | $10.32 | 108900 |
| 2023-11-09 | 10.40 | $10.36 | 54600 |
| 2023-11-08 | 10.41 | $10.47 | 148800 |
| 2023-11-07 | 10.38 | $10.53 | 184500 |
| 2023-11-06 | 10.33 | $10.58 | 127800 |
| 2023-11-03 | 10.24 | $10.35 | 165900 |
| 2023-11-02 | 10.22 | $10.02 | 107100 |
| 2023-11-01 | 10.29 | $10.05 | 95700 |
| 2023-10-31 | 10.37 | $10.17 | 183000 |
| 2023-10-30 | 10.42 | $10.47 | 160800 |
| 2023-10-27 | 10.40 | $10.30 | 69300 |
| 2023-10-26 | 10.42 | $10.33 | 219300 |
| 2023-10-25 | 10.44 | $10.26 | 92400 |
| 2023-10-24 | 10.48 | $10.48 | 90000 |
| 2023-10-23 | 10.45 | $10.33 | 163200 |
| 2023-10-20 | 10.48 | $10.33 | 106200 |
| 2023-10-19 | 10.50 | $10.55 | 103200 |
| 2023-10-18 | 10.46 | $10.76 | 380700 |
| 2023-10-17 | 10.34 | $10.57 | 179100 |
| 2023-10-16 | 10.25 | $10.34 | 306300 |
| 2023-10-13 | 10.22 | $10.28 | 150900 |
| 2023-10-12 | 10.20 | $10.43 | 82500 |
| 2023-10-11 | 10.13 | $10.33 | 128100 |
| 2023-10-10 | 10.08 | $10.26 | 109500 |
| 2023-10-09 | 10.04 | $10.00 | 187800 |
| 2023-10-06 | 10.07 | $10.12 | 113700 |
| 2023-10-05 | 10.08 | $9.95 | 102000 |
| 2023-10-04 | 10.14 | $9.92 | 269700 |
| 2023-10-03 | 10.23 | $10.17 | 82500 |
| 2023-10-02 | 10.26 | $10.17 | 70200 |
| 2023-09-29 | 10.29 | $10.30 | 45600 |
| 2023-09-28 | 10.29 | $10.03 | 94200 |
| 2023-09-27 | 10.38 | $10.15 | 88800 |
| 2023-09-26 | 10.45 | $10.25 | 69300 |
| 2023-09-25 | 10.51 | $10.53 | 69000 |
| 2023-09-22 | 10.48 | $10.47 | 97800 |
| 2023-09-21 | 10.47 | $10.13 | 253800 |
| 2023-09-20 | 10.57 | $10.41 | 90600 |
| 2023-09-19 | 10.59 | $10.47 | 111600 |
| 2023-09-18 | 10.60 | $10.53 | 106200 |
| 2023-09-15 | 10.59 | $10.46 | 69000 |
| 2023-09-14 | 10.60 | $10.48 | 138300 |
| 2023-09-13 | 10.61 | $10.60 | 150000 |
| 2023-09-12 | 10.57 | $10.93 | 114600 |
| 2023-09-11 | 10.42 | $10.60 | 162900 |
| 2023-09-08 | 10.35 | $10.39 | 210000 |
| 2023-09-07 | 10.32 | $10.47 | 138900 |
| 2023-09-06 | 10.26 | $10.67 | 286800 |
| 2023-09-05 | 10.13 | $10.60 | 161700 |
| 2023-09-01 | 9.99 | $10.69 | 237300 |
| 2023-08-31 | 9.80 | $10.49 | 142200 |
| 2023-08-30 | 9.63 | $10.53 | 340200 |
| 2023-08-29 | 9.42 | $10.29 | 500400 |
| 2023-08-28 | 9.25 | $9.82 | 166500 |
| 2023-08-25 | 9.19 | $9.61 | 57600 |
| 2023-08-24 | 9.20 | $9.50 | 131400 |
| 2023-08-23 | 9.26 | $9.43 | 108000 |
| 2023-08-22 | 9.37 | $9.31 | 132300 |
| 2023-08-21 | 9.54 | $9.40 | 255000 |
| 2023-08-18 | 9.74 | $9.35 | 202500 |
| 2023-08-17 | 10.00 | $9.80 | 207900 |
| 2023-08-16 | 10.19 | $9.58 | 234300 |
| 2023-08-15 | 10.49 | $9.83 | 246300 |
| 2023-08-14 | 10.79 | $10.11 | 312900 |
| 2023-08-11 | 11.07 | $10.69 | 243300 |
| 2023-08-10 | 11.23 | $11.02 | 110700 |
| 2023-08-09 | 11.31 | $10.92 | 103500 |
| 2023-08-08 | 11.45 | $10.97 | 316500 |
| 2023-08-07 | 11.61 | $11.46 | 186900 |
| 2023-08-04 | 11.64 | $11.40 | 162000 |
| 2023-08-03 | 11.69 | $11.70 | 111000 |
| 2023-08-02 | 11.65 | $11.48 | 163500 |
| 2023-08-01 | 11.68 | $11.73 | 162000 |
| 2023-07-31 | 11.63 | $11.90 | 243300 |
| 2023-07-28 | 11.51 | $11.78 | 412500 |
| 2023-07-27 | 11.40 | $11.21 | 270000 |
| 2023-07-26 | 11.44 | $11.53 | 247800 |
| 2023-07-25 | 11.39 | $11.28 | 159000 |
| 2023-07-24 | 11.41 | $11.39 | 286200 |
| 2023-07-21 | 11.39 | $11.31 | 261900 |
| 2023-07-20 | 11.39 | $11.35 | 200700 |
| 2023-07-19 | 11.38 | $11.41 | 126600 |
| 2023-07-18 | 11.34 | $11.21 | 158100 |
| 2023-07-17 | 11.36 | $11.39 | 192600 |
| 2023-07-14 | 11.32 | $11.51 | 199800 |
| 2023-07-13 | 11.23 | $11.33 | 237000 |
| 2023-07-12 | 11.18 | $11.30 | 183000 |
| 2023-07-11 | 11.12 | $11.28 | 170100 |
| 2023-07-10 | 11.06 | $11.10 | 225600 |
| 2023-07-07 | 11.03 | $11.10 | 224400 |
| 2023-07-06 | 11.00 | $11.12 | 146400 |
| 2023-07-05 | 10.95 | $11.20 | 346800 |
| 2023-07-03 | 10.87 | $11.03 | 303300 |
| 2023-06-30 | 10.82 | $10.67 | 172800 |
| 2023-06-29 | 10.88 | $10.46 | 141600 |
| 2023-06-28 | 11.01 | $10.72 | 102300 |
| 2023-06-27 | 11.09 | $10.81 | 215400 |
| 2023-06-26 | 11.15 | $10.75 | 202200 |
| 2023-06-23 | 11.25 | $10.85 | 144600 |
| 2023-06-22 | 11.33 | $11.13 | 207300 |
| 2023-06-21 | 11.33 | $11.12 | 148800 |
| 2023-06-20 | 11.33 | $11.15 | 3.0M |
| 2023-06-16 | 11.31 | $11.44 | 623100 |
| 2023-06-15 | 11.20 | $11.66 | 422100 |
| 2023-06-14 | 10.98 | $11.19 | 217200 |
| 2023-06-13 | 10.86 | $11.02 | 209400 |
| 2023-06-12 | 10.76 | $10.95 | 235800 |
| 2023-06-09 | 10.67 | $10.73 | 118200 |
| 2023-06-08 | 10.62 | $10.68 | 112800 |
| 2023-06-07 | 10.57 | $10.66 | 150000 |
| 2023-06-06 | 10.51 | $10.92 | 247200 |
| 2023-06-05 | 10.36 | $10.60 | 158400 |
| 2023-06-02 | 10.27 | $10.50 | 249600 |
| 2023-06-01 | 10.20 | $10.27 | 125400 |
| 2023-05-31 | 10.18 | $10.07 | 84900 |
| 2023-05-30 | 10.22 | $9.92 | 161100 |
| 2023-05-26 | 10.31 | $9.94 | 365100 |
| 2023-05-25 | 10.42 | $9.86 | 349800 |
| 2023-05-24 | 10.58 | $10.42 | 107700 |
| 2023-05-23 | 10.59 | $10.53 | 240600 |
| 2023-05-22 | 10.56 | $10.77 | 269700 |
| 2023-05-19 | 10.45 | $10.39 | 157200 |
| 2023-05-18 | 10.42 | $10.20 | 201300 |
| 2023-05-17 | 10.46 | $10.29 | 169800 |
| 2023-05-16 | 10.46 | $10.35 | 144300 |
| 2023-05-15 | 10.44 | $10.54 | 330000 |
| 2023-05-12 | 10.36 | $10.23 | 289800 |
| 2023-05-11 | 10.35 | $10.51 | 168000 |
| 2023-05-10 | 10.24 | $10.41 | 225300 |
| 2023-05-09 | 10.14 | $10.11 | 188700 |
| 2023-05-08 | 10.11 | $10.13 | 228000 |
| 2023-05-05 | 10.07 | $10.08 | 187200 |
| 2023-05-04 | 10.02 | $10.03 | 140400 |
| 2023-05-03 | 9.99 | $9.83 | 88800 |
| 2023-05-02 | 10.00 | $9.71 | 317100 |
| 2023-05-01 | 10.05 | $10.07 | 168900 |
| 2023-04-28 | 9.99 | $10.10 | 177000 |
| 2023-04-27 | 9.91 | $10.31 | 389700 |
| 2023-04-26 | 9.74 | $9.79 | 247200 |
| 2023-04-25 | 9.70 | $9.34 | 241800 |
| 2023-04-24 | 9.79 | $9.72 | 177300 |
| 2023-04-21 | 9.77 | $9.48 | 168600 |
| 2023-04-20 | 9.82 | $9.58 | 221700 |
| 2023-04-19 | 9.85 | $9.92 | 150900 |
| 2023-04-18 | 9.78 | $9.82 | 142200 |
| 2023-04-17 | 9.72 | $9.80 | 141000 |
| 2023-04-14 | 9.65 | $9.52 | 149700 |
| 2023-04-13 | 9.64 | $9.46 | 87300 |
| 2023-04-12 | 9.66 | $9.26 | 231600 |
| 2023-04-11 | 9.74 | $9.63 | 70800 |
| 2023-04-10 | 9.71 | $9.67 | 127500 |
| 2023-04-06 | 9.66 | $9.72 | 57000 |
| 2023-04-05 | 9.58 | $9.53 | 239100 |
| 2023-04-04 | 9.54 | $9.74 | 189300 |
| 2023-04-03 | 9.43 | $9.82 | 312900 |
| 2023-03-31 | 9.26 | $9.80 | 312000 |
| 2023-03-30 | 9.06 | $9.75 | 346800 |
| 2023-03-29 | 8.83 | $9.39 | 172800 |
| 2023-03-28 | 8.66 | $9.18 | 187200 |
| 2023-03-27 | 8.53 | $8.83 | 175200 |
| 2023-03-24 | 8.49 | $8.92 | 100200 |
| 2023-03-23 | 8.41 | $8.87 | 95700 |
| 2023-03-22 | 8.34 | $8.70 | 191100 |
| 2023-03-21 | 8.32 | $8.61 | 161700 |
| 2023-03-20 | 8.32 | $8.56 | 100500 |
| 2023-03-17 | 8.34 | $8.57 | 71400 |
| 2023-03-16 | 8.38 | $8.59 | 109800 |
| 2023-03-15 | 8.43 | $8.38 | 113700 |
| 2023-03-14 | 8.56 | $8.45 | 169800 |
| 2023-03-13 | 8.70 | $8.35 | 256200 |
| 2023-03-10 | 8.92 | $8.57 | 465600 |
| 2023-03-09 | 9.12 | $9.10 | 229200 |
| 2023-03-08 | 9.19 | $9.25 | 292200 |
| 2023-03-07 | 9.25 | $9.29 | 296700 |
| 2023-03-06 | 9.30 | $9.58 | 577200 |
| 2023-03-03 | 9.28 | $9.67 | 315600 |
| 2023-03-02 | 9.23 | $9.60 | 156600 |
| 2023-03-01 | 9.20 | $9.44 | 246900 |
| 2023-02-28 | 9.22 | $8.98 | 299700 |
| 2023-02-27 | 9.39 | $9.10 | 374100 |
| 2023-02-24 | 9.56 | $9.26 | 431400 |
| 2023-02-23 | 9.73 | $9.41 | 192900 |
| 2023-02-22 | 9.88 | $9.51 | 225300 |
| 2023-02-21 | 10.05 | $9.60 | 367500 |
| 2023-02-17 | 10.21 | $9.77 | 483600 |
| 2023-02-16 | 10.36 | $10.04 | 663300 |
| 2023-02-15 | 10.46 | $10.20 | 438300 |
| 2023-02-14 | 10.52 | $10.19 | 185400 |
| 2023-02-13 | 10.59 | $10.30 | 312900 |
| 2023-02-10 | 10.65 | $10.12 | 351300 |
| 2023-02-09 | 10.76 | $10.43 | 346800 |
| 2023-02-08 | 10.80 | $10.12 | 315000 |
| 2023-02-07 | 10.93 | $10.36 | 280200 |
| 2023-02-06 | 11.01 | $10.43 | 485400 |
| 2023-02-03 | 11.07 | $10.81 | 471000 |
| 2023-02-02 | 11.02 | $11.08 | 588000 |
| 2023-02-01 | 10.86 | $11.17 | 748800 |
| 2023-01-31 | 10.63 | $10.58 | 412200 |
| 2023-01-30 | 10.52 | $10.68 | 539400 |
| 2023-01-27 | 10.35 | $10.66 | 500400 |
| 2023-01-26 | 10.14 | $10.34 | 515100 |
| 2023-01-25 | 9.98 | $9.89 | 166500 |
| 2023-01-24 | 9.92 | $9.88 | 207600 |
| 2023-01-23 | 9.84 | $9.92 | 283500 |
| 2023-01-20 | 9.72 | $9.75 | 312000 |
| 2023-01-19 | 9.63 | $9.69 | 291000 |
| 2023-01-18 | 9.53 | $9.35 | 174300 |
| 2023-01-17 | 9.51 | $9.48 | 548700 |
| 2023-01-13 | 9.43 | $9.87 | 395400 |
| 2023-01-12 | 9.21 | $9.90 | 487500 |
| 2023-01-11 | 8.93 | $9.36 | 372900 |
| 2023-01-10 | 8.76 | $8.90 | 270900 |
| 2023-01-09 | 8.69 | $8.69 | 637500 |
| 2023-01-06 | 8.67 | $8.77 | 349800 |
| 2023-01-05 | 8.62 | $8.90 | 322200 |
| 2023-01-04 | 8.51 | $8.95 | 283200 |
| 2023-01-03 | 8.37 | $8.53 | 157200 |
| 2022-12-30 | 8.33 | $8.19 | 248100 |
| 2022-12-29 | 8.39 | $8.27 | 192300 |
| 2022-12-28 | 8.43 | $8.12 | 243600 |
| 2022-12-27 | 8.53 | $8.13 | 503100 |
| 2022-12-23 | 8.65 | $8.16 | 100500 |
| 2022-12-22 | 8.79 | $8.34 | 219000 |
| 2022-12-21 | 8.90 | $8.66 | 228600 |
| 2022-12-20 | 8.92 | $8.55 | 235800 |
| 2022-12-19 | 8.98 | $8.56 | 370500 |
| 2022-12-16 | 9.05 | $8.81 | 1.6M |
| 2022-12-15 | 9.04 | $8.81 | 254700 |
| 2022-12-14 | 9.03 | $8.78 | 756600 |
| 2022-12-13 | 9.02 | $8.92 | 533100 |
| 2022-12-12 | 8.96 | $9.03 | 232200 |
| 2022-12-09 | 8.84 | $9.01 | 240600 |
| 2022-12-08 | 8.70 | $9.20 | 1.1M |
| 2022-12-07 | 8.47 | $8.73 | 420900 |
| 2022-12-06 | 8.32 | $8.56 | 276000 |
| 2022-12-05 | 8.20 | $8.20 | 578100 |
| 2022-12-02 | 8.16 | $8.63 | 713400 |
| 2022-12-01 | 7.98 | $8.36 | 264000 |
| 2022-11-30 | 7.85 | $8.55 | 777600 |
| 2022-11-29 | 7.62 | $7.77 | 391800 |
| 2022-11-28 | 7.60 | $7.38 | 276600 |
| 2022-11-25 | 7.69 | $7.30 | 278100 |
| 2022-11-23 | 7.83 | $7.57 | 308700 |
| 2022-11-22 | 7.93 | $7.53 | 398400 |
| 2022-11-21 | 8.05 | $7.84 | 180600 |
| 2022-11-18 | 8.10 | $7.87 | 143100 |
| 2022-11-17 | 8.16 | $8.04 | 90900 |
| 2022-11-16 | 8.17 | $8.03 | 137400 |
| 2022-11-15 | 8.19 | $8.29 | 198300 |
| 2022-11-14 | 8.14 | $8.17 | 228300 |
| 2022-11-11 | 8.10 | $8.27 | 579900 |
| 2022-11-10 | 8.03 | $8.08 | 357000 |
| 2022-11-09 | 8.01 | $7.68 | 223200 |
| 2022-11-08 | 8.10 | $8.38 | 173700 |
| 2022-11-07 | 8.00 | $8.38 | 228300 |
| 2022-11-04 | 7.88 | $8.12 | 497100 |
| 2022-11-03 | 7.81 | $8.17 | 169200 |
| 2022-11-02 | 7.72 | $7.97 | 351600 |
| 2022-11-01 | 7.67 | $7.77 | 397800 |
| 2022-10-31 | 7.68 | $7.57 | 245700 |
| 2022-10-28 | 7.76 | $7.30 | 545400 |
| 2022-10-27 | 7.96 | $7.78 | 247500 |
| 2022-10-26 | 8.04 | $8.03 | 353100 |
| 2022-10-25 | 8.07 | $7.91 | 265500 |
| 2022-10-24 | 8.15 | $7.79 | 885600 |
| 2022-10-21 | 8.28 | $8.51 | 72300 |
| 2022-10-20 | 8.22 | $8.29 | 77100 |
| 2022-10-19 | 8.22 | $8.27 | 243600 |
| 2022-10-18 | 8.23 | $8.62 | 366600 |
| 2022-10-17 | 8.13 | $8.59 | 225600 |
| 2022-10-14 | 8.03 | $8.15 | 188100 |
| 2022-10-13 | 8.06 | $8.17 | 174900 |
| 2022-10-12 | 8.09 | $8.18 | 144600 |
| 2022-10-11 | 8.12 | $7.97 | 233100 |
| 2022-10-10 | 8.25 | $8.03 | 302100 |
| 2022-10-07 | 8.38 | $8.31 | 240900 |
| 2022-10-06 | 8.47 | $8.59 | 390300 |
| 2022-10-05 | 8.49 | $8.85 | 311100 |
| 2022-10-04 | 8.44 | $9.07 | 339600 |
| 2022-10-03 | 8.32 | $8.39 | 431400 |
| 2022-09-30 | 8.39 | $8.24 | 366600 |
| 2022-09-29 | 8.54 | $8.41 | 405300 |
| 2022-09-28 | 8.67 | $9.00 | 145800 |
| 2022-09-27 | 8.66 | $8.89 | 174900 |
| 2022-09-26 | 8.69 | $9.02 | 328200 |
| 2022-09-23 | 8.69 | $8.80 | 309900 |
| 2022-09-22 | 8.78 | $9.12 | 162300 |
| 2022-09-21 | 8.79 | $9.02 | 215700 |
| 2022-09-20 | 8.85 | $9.33 | 173400 |
| 2022-09-19 | 8.83 | $9.35 | 123300 |
| 2022-09-16 | 8.82 | $9.04 | 165600 |
| 2022-09-15 | 8.91 | $9.09 | 275700 |
| 2022-09-14 | 9.02 | $9.37 | 161400 |
| 2022-09-13 | 9.08 | $9.50 | 285900 |
| 2022-09-12 | 9.13 | $9.61 | 166800 |
| 2022-09-09 | 9.17 | $9.43 | 225600 |
| 2022-09-08 | 9.29 | $9.23 | 456900 |
| 2022-09-07 | 9.51 | $9.60 | 1.0M |
| 2022-09-06 | 9.67 | $9.19 | 778200 |
| 2022-09-02 | 10.02 | $9.12 | 2.9M |
| 2022-09-01 | 10.48 | $9.81 | 826800 |
| 2022-08-31 | 10.83 | $10.25 | 661500 |
| 2022-08-30 | 11.12 | $10.72 | 1.2M |
| 2022-08-29 | 11.34 | $11.63 | 258600 |
| 2022-08-26 | 11.32 | $11.25 | 274500 |
| 2022-08-25 | 11.42 | $11.30 | 278100 |
| 2022-08-24 | 11.53 | $11.20 | 323400 |
| 2022-08-23 | 11.71 | $11.53 | 294600 |
| 2022-08-22 | 11.82 | $11.71 | 174000 |
| 2022-08-19 | 11.90 | $11.62 | 327900 |
| 2022-08-18 | 12.04 | $12.06 | 99900 |
| 2022-08-17 | 12.06 | $12.20 | 113400 |
| 2022-08-16 | 12.05 | $12.08 | 367200 |
| 2022-08-15 | 12.08 | $12.12 | 175500 |
| 2022-08-12 | 12.10 | $12.23 | 169200 |
| 2022-08-11 | 12.10 | $12.23 | 260700 |
| 2022-08-10 | 12.10 | $12.06 | 384900 |
| 2022-08-09 | 12.15 | $12.12 | 159000 |
| 2022-08-08 | 12.21 | $12.43 | 220200 |
| 2022-08-05 | 12.17 | $12.25 | 206100 |
| 2022-08-04 | 12.19 | $12.70 | 222300 |
| 2022-08-03 | 12.07 | $12.37 | 185100 |
| 2022-08-02 | 12.03 | $12.25 | 221700 |
| 2022-08-01 | 12.03 | $12.43 | 380400 |
| 2022-07-29 | 11.98 | $12.11 | 468300 |
| 2022-07-28 | 12.01 | $12.39 | 126000 |
| 2022-07-27 | 11.98 | $12.30 | 237000 |
| 2022-07-26 | 11.96 | $12.07 | 134400 |
| 2022-07-25 | 12.03 | $12.13 | 297600 |
| 2022-07-22 | 12.09 | $11.92 | 243300 |
| 2022-07-21 | 12.24 | $12.28 | 236100 |
| 2022-07-20 | 12.31 | $12.14 | 446100 |
| 2022-07-19 | 12.44 | $12.47 | 258300 |
| 2022-07-18 | 12.50 | $12.40 | 334800 |
| 2022-07-15 | 12.60 | $12.58 | 234000 |
| 2022-07-14 | 12.67 | $12.57 | 377700 |
| 2022-07-13 | 12.76 | $11.60 | 788100 |
| 2022-07-12 | 13.17 | $11.50 | 1.6M |
| 2022-07-11 | 13.70 | $12.97 | 540300 |
| 2022-07-08 | 13.88 | $13.76 | 532500 |
| 2022-07-07 | 13.83 | $14.13 | 674400 |
| 2022-07-06 | 13.66 | $13.52 | 387300 |
| 2022-07-05 | 13.62 | $13.37 | 736500 |
| 2022-07-01 | 13.63 | $13.32 | 169500 |
| 2022-06-30 | 13.64 | $13.43 | 184200 |
| 2022-06-29 | 13.60 | $13.51 | 578400 |
| 2022-06-28 | 13.53 | $13.81 | 596400 |
| 2022-06-27 | 13.33 | $13.42 | 483600 |
| 2022-06-24 | 13.21 | $13.17 | 430200 |
| 2022-06-23 | 13.13 | $13.17 | 537900 |
| 2022-06-22 | 13.03 | $12.77 | 232500 |
| 2022-06-21 | 13.02 | $12.88 | 571800 |
| 2022-06-17 | 12.96 | $12.48 | 258300 |
| 2022-06-16 | 13.01 | $12.00 | 372000 |
| 2022-06-15 | 13.21 | $12.62 | 543000 |
| 2022-06-14 | 13.24 | $13.20 | 504300 |
| 2022-06-13 | 13.09 | $12.58 | 877200 |
| 2022-06-10 | 13.09 | $13.02 | 435900 |
| 2022-06-09 | 12.93 | $12.46 | 409200 |
| 2022-06-08 | 12.90 | $12.93 | 557700 |
| 2022-06-07 | 12.70 | $12.71 | 342900 |
| 2022-06-06 | 12.52 | $12.78 | 443400 |
| 2022-06-03 | 12.26 | $12.20 | 196500 |
| 2022-06-02 | 12.11 | $12.46 | 510000 |
| 2022-06-01 | 11.84 | $11.92 | 189000 |
| 2022-05-31 | 11.66 | $11.93 | 405300 |
| 2022-05-27 | 11.44 | $11.61 | 309000 |
| 2022-05-26 | 11.26 | $11.55 | 228000 |
| 2022-05-25 | 11.05 | $10.97 | 191100 |
| 2022-05-24 | 10.97 | $10.62 | 238200 |
| 2022-05-23 | 10.98 | $11.40 | 344100 |
| 2022-05-20 | 10.73 | $11.11 | 521400 |
| 2022-05-19 | 10.52 | $11.21 | 252900 |
| 2022-05-18 | 10.22 | $10.76 | 504900 |
| 2022-05-17 | 9.99 | $10.80 | 300600 |
| 2022-05-16 | 9.70 | $10.13 | 184200 |
| 2022-05-13 | 9.56 | $10.10 | 336300 |
| 2022-05-12 | 9.40 | $9.50 | 287100 |
| 2022-05-11 | 9.39 | $9.40 | 269700 |
| 2022-05-10 | 9.42 | $9.03 | 213300 |
| 2022-05-09 | 9.57 | $8.80 | 787200 |
| 2022-05-06 | 9.82 | $9.60 | 103800 |
| 2022-05-05 | 9.88 | $9.67 | 230700 |
| 2022-05-04 | 9.92 | $10.30 | 174000 |
| 2022-05-03 | 9.77 | $10.04 | 681900 |
| 2022-05-02 | 9.68 | $9.67 | 157500 |
| 2022-04-29 | 9.68 | $9.67 | 123000 |
| 2022-04-28 | 9.67 | $9.64 | 121800 |
| 2022-04-27 | 9.68 | $9.49 | 195300 |
| 2022-04-26 | 9.74 | $9.17 | 360900 |
| 2022-04-25 | 9.90 | $9.53 | 147000 |
| 2022-04-22 | 9.99 | $9.76 | 82200 |
| 2022-04-21 | 10.02 | $9.50 | 160800 |
| 2022-04-20 | 10.14 | $9.90 | 121800 |
| 2022-04-19 | 10.15 | $10.25 | 177600 |
| 2022-04-18 | 10.05 | $9.91 | 242100 |
| 2022-04-14 | 10.03 | $10.00 | 183600 |
| 2022-04-13 | 9.97 | $9.88 | 146700 |
| 2022-04-12 | 9.93 | $9.40 | 138300 |
| 2022-04-11 | 10.04 | $9.50 | 350100 |
| 2022-04-08 | 10.13 | $10.03 | 151800 |
| 2022-04-07 | 10.07 | $10.02 | 157500 |
| 2022-04-06 | 9.99 | $10.01 | 237300 |
| 2022-04-05 | 9.89 | $10.17 | 285600 |
| 2022-04-04 | 9.71 | $10.47 | 496500 |
| 2022-04-01 | 9.40 | $9.62 | 107400 |
| 2022-03-31 | 9.29 | $9.29 | 303300 |
| 2022-03-30 | 9.26 | $9.52 | 231000 |
| 2022-03-29 | 9.14 | $9.15 | 220200 |
| 2022-03-28 | 9.12 | $9.16 | 204600 |
| 2022-03-25 | 9.09 | $9.10 | 223500 |
| 2022-03-24 | 9.07 | $9.60 | 138600 |
| 2022-03-23 | 8.90 | $9.56 | 429600 |
| 2022-03-22 | 8.70 | $9.44 | 254700 |
| 2022-03-21 | 8.50 | $9.14 | 232800 |
| 2022-03-18 | 8.35 | $9.48 | 396000 |
| 2022-03-17 | 8.08 | $8.98 | 390300 |
| 2022-03-16 | 7.91 | $9.16 | 597900 |
| 2022-03-15 | 7.66 | $7.46 | 1.0M |
| 2022-03-14 | 7.90 | $7.23 | 727800 |
| 2022-03-11 | 8.28 | $7.91 | 681300 |
| 2022-03-10 | 8.55 | $8.19 | 219300 |
| 2022-03-09 | 8.79 | $8.53 | 357300 |
| 2022-03-08 | 8.98 | $8.03 | 741900 |
| 2022-03-07 | 9.39 | $8.44 | 443100 |
| 2022-03-04 | 9.76 | $8.93 | 420900 |
| 2022-03-03 | 10.05 | $9.70 | 136200 |
| 2022-03-02 | 10.17 | $10.20 | 95400 |
| 2022-03-01 | 10.16 | $10.00 | 107100 |
| 2022-02-28 | 10.22 | $10.33 | 171000 |
| 2022-02-25 | 10.17 | $10.20 | 236400 |
| 2022-02-24 | 10.17 | $9.98 | 416400 |
| 2022-02-23 | 10.23 | $10.10 | 280800 |
| 2022-02-22 | 10.26 | $10.03 | 350100 |
| 2022-02-18 | 10.33 | $10.31 | 205500 |
| 2022-02-17 | 10.33 | $10.73 | 230400 |
| 2022-02-16 | 10.19 | $10.54 | 83700 |
| 2022-02-15 | 10.08 | $10.50 | 188700 |
| 2022-02-14 | 9.97 | $9.98 | 180300 |
| 2022-02-11 | 10.00 | $9.75 | 248700 |
| 2022-02-10 | 10.11 | $10.17 | 164700 |
| 2022-02-09 | 10.11 | $10.61 | 159900 |
| 2022-02-08 | 9.98 | $10.30 | 90000 |
| 2022-02-07 | 9.93 | $10.35 | 165900 |
| 2022-02-04 | 9.85 | $10.25 | 169800 |
| 2022-02-03 | 9.80 | $9.78 | 190800 |
| 2022-02-02 | 9.89 | $10.01 | 115500 |
| 2022-02-01 | 9.93 | $9.96 | 324600 |
| 2022-01-31 | 10.00 | $9.90 | 366900 |
| 2022-01-28 | 10.12 | $9.44 | 1.1M |
| 2022-01-27 | 10.41 | $10.27 | 241200 |
| 2022-01-26 | 10.51 | $10.41 | 195000 |
| 2022-01-25 | 10.59 | $10.34 | 406200 |
| 2022-01-24 | 10.71 | $10.31 | 1.1M |
| 2022-01-21 | 10.88 | $10.87 | 270300 |
| 2022-01-20 | 10.90 | $11.17 | 164100 |
| 2022-01-19 | 10.84 | $10.89 | 148500 |
| 2022-01-18 | 10.86 | $11.29 | 349800 |
| 2022-01-14 | 10.77 | $11.32 | 247500 |
| 2022-01-13 | 10.64 | $11.06 | 296100 |
| 2022-01-12 | 10.58 | $11.27 | 303600 |
| 2022-01-11 | 10.44 | $10.61 | 232800 |
| 2022-01-10 | 10.49 | $10.22 | 750300 |
| 2022-01-07 | 10.68 | $10.52 | 227400 |
| 2022-01-06 | 10.82 | $10.60 | 431100 |
| 2022-01-05 | 10.98 | $10.70 | 673200 |
| 2022-01-04 | 11.15 | $11.55 | 352800 |
| 2022-01-03 | 11.09 | $11.65 | 516000 |
| 2021-12-31 | 10.99 | $11.33 | 252900 |
| 2021-12-30 | 10.98 | $11.63 | 493200 |
| 2021-12-29 | 10.88 | $11.15 | 204300 |
| 2021-12-28 | 10.92 | $11.07 | 217200 |
| 2021-12-27 | 11.00 | $11.25 | 357300 |
| 2021-12-23 | 11.05 | $11.52 | 230700 |
| 2021-12-22 | 11.04 | $11.45 | 207300 |
| 2021-12-21 | 11.05 | $11.14 | 413700 |
| 2021-12-20 | 11.18 | $10.48 | 2.2M |
| 2021-12-17 | 11.55 | $11.32 | 305100 |
| 2021-12-16 | 11.74 | $11.64 | 323100 |
| 2021-12-15 | 11.89 | $11.43 | 1.5M |
| 2021-12-14 | 12.13 | $11.75 | 2.5M |
| 2021-12-13 | 12.34 | $12.08 | 246900 |
| 2021-12-10 | 12.49 | $12.47 | 520500 |
| 2021-12-09 | 12.55 | $12.35 | 1.9M |
| 2021-12-08 | 12.66 | $12.64 | 180600 |
| 2021-12-07 | 12.71 | $12.58 | 374700 |
| 2021-12-06 | 12.79 | $12.32 | 1.0M |
| 2021-12-03 | 12.96 | $12.45 | 2.5M |
| 2021-12-02 | 13.14 | $12.93 | 258600 |
| 2021-12-01 | 13.20 | $13.00 | 318900 |
| 2021-11-30 | 13.25 | $13.18 | 299100 |
| 2021-11-29 | 13.25 | $13.03 | 363600 |
| 2021-11-26 | 13.29 | $12.88 | 286500 |
| 2021-11-24 | 13.39 | $13.54 | 193500 |
| 2021-11-23 | 13.29 | $13.60 | 424500 |
| 2021-11-22 | 13.15 | $13.44 | 620700 |
| 2021-11-19 | 13.02 | $12.85 | 272400 |
| 2021-11-18 | 13.06 | $12.86 | 378300 |
| 2021-11-17 | 13.09 | $12.71 | 600900 |
| 2021-11-16 | 13.17 | $13.03 | 341400 |
| 2021-11-15 | 13.16 | $12.52 | 410700 |
| 2021-11-12 | 13.30 | $12.85 | 375000 |
| 2021-11-11 | 13.36 | $13.20 | 248100 |
| 2021-11-10 | 13.32 | $12.82 | 349500 |
| 2021-11-09 | 13.39 | $13.14 | 618600 |
| 2021-11-08 | 13.35 | $13.16 | 467700 |
| 2021-11-05 | 13.29 | $13.18 | 441900 |
| 2021-11-04 | 13.21 | $13.39 | 485700 |
| 2021-11-03 | 13.03 | $12.66 | 261900 |
| 2021-11-02 | 13.03 | $12.75 | 426000 |
| 2021-11-01 | 12.99 | $12.50 | 523200 |
| 2021-10-29 | 13.02 | $12.09 | 622200 |
| 2021-10-28 | 13.16 | $12.53 | 971700 |
| 2021-10-27 | 13.19 | $13.33 | 254400 |
| 2021-10-26 | 12.96 | $13.27 | 587700 |
| 2021-10-25 | 12.69 | $13.38 | 661800 |
| 2021-10-22 | 12.31 | $12.70 | 544200 |
| 2021-10-21 | 12.05 | $12.24 | 221700 |
| 2021-10-20 | 11.87 | $12.23 | 161700 |
| 2021-10-19 | 11.65 | $12.17 | 368700 |
| 2021-10-18 | 11.40 | $11.97 | 401400 |
| 2021-10-15 | 11.15 | $11.76 | 534300 |
| 2021-10-14 | 10.91 | $11.27 | 279900 |
| 2021-10-13 | 10.77 | $11.30 | 243900 |
| 2021-10-12 | 10.59 | $10.91 | 229800 |
| 2021-10-11 | 10.49 | $10.97 | 464100 |
| 2021-10-08 | 10.36 | $10.64 | 155100 |
| 2021-10-07 | 10.30 | $10.83 | 367800 |
| 2021-10-06 | 10.17 | $10.33 | 171900 |
| 2021-10-05 | 10.17 | $10.64 | 341100 |
| 2021-10-04 | 10.09 | $10.22 | 349200 |
| 2021-10-01 | 10.12 | $10.28 | 164700 |
| 2021-09-30 | 10.14 | $10.37 | 210900 |
| 2021-09-29 | 10.15 | $10.09 | 195300 |
| 2021-09-28 | 10.25 | $10.27 | 289200 |
| 2021-09-27 | 10.32 | $10.42 | 157200 |
| 2021-09-24 | 10.37 | $10.24 | 204900 |
| 2021-09-23 | 10.48 | $10.35 | 320400 |
| 2021-09-22 | 10.59 | $10.67 | 203700 |
| 2021-09-21 | 10.63 | $10.45 | 364200 |
| 2021-09-20 | 10.75 | $10.13 | 1.0M |
| 2021-09-17 | 10.99 | $10.92 | 271200 |
| 2021-09-16 | 11.05 | $10.66 | 429300 |
| 2021-09-15 | 11.19 | $11.12 | 177300 |
| 2021-09-14 | 11.22 | $11.18 | 263400 |
| 2021-09-13 | 11.24 | $11.02 | 299400 |
| 2021-09-10 | 11.31 | $11.05 | 272400 |
| 2021-09-09 | 11.39 | $11.45 | 323400 |
| 2021-09-08 | 11.35 | $11.36 | 248700 |
| 2021-09-07 | 11.34 | $11.75 | 815400 |
| 2021-09-03 | 11.19 | $10.98 | 291600 |
| 2021-09-02 | 11.25 | $11.20 | 169500 |
| 2021-09-01 | 11.26 | $11.13 | 234000 |
| 2021-08-31 | 11.29 | $11.20 | 132000 |
| 2021-08-30 | 11.29 | $11.20 | 250500 |
| 2021-08-27 | 11.30 | $10.93 | 303600 |
| 2021-08-26 | 11.39 | $10.89 | 264600 |
| 2021-08-25 | 11.51 | $11.38 | 182700 |
| 2021-08-24 | 11.49 | $11.50 | 220800 |
| 2021-08-23 | 11.42 | $11.41 | 306300 |
| 2021-08-20 | 11.37 | $10.88 | 287700 |
| 2021-08-19 | 11.46 | $11.03 | 342900 |
| 2021-08-18 | 11.52 | $11.03 | 252900 |
| 2021-08-17 | 11.59 | $10.79 | 373200 |
| 2021-08-16 | 11.74 | $10.77 | 495000 |
| 2021-08-13 | 11.92 | $11.67 | 281400 |
| 2021-08-12 | 11.84 | $11.73 | 310200 |
| 2021-08-11 | 11.71 | $11.50 | 236100 |
| 2021-08-10 | 11.62 | $11.46 | 305400 |
| 2021-08-09 | 11.51 | $11.43 | 346200 |
| 2021-08-06 | 11.37 | $11.61 | 1.8M |
| 2021-08-05 | 11.13 | $11.97 | 1.6M |
| 2021-08-04 | 10.72 | $11.82 | 1.2M |
| 2021-08-03 | 10.26 | $11.00 | 431400 |
| 2021-08-02 | 9.95 | $11.00 | 1.8M |
| 2021-07-30 | 9.56 | $10.27 | 796200 |
| 2021-07-29 | 9.33 | $9.85 | 462900 |
| 2021-07-28 | 9.18 | $9.54 | 583500 |
| 2021-07-27 | 9.10 | $8.72 | 922500 |
| 2021-07-26 | 9.26 | $9.24 | 630900 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
51.64
2026-07-22
Close Price
$11.19
Vol: 1.1M
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
23.11
Average
49.99
Maximum
83.43
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 51.64 | $11.19 | 1.1M |
| 2026-07-21 | 53.70 | $11.36 | 74339 |
| 2026-07-20 | 55.05 | $11.47 | 186500 |
| 2026-07-17 | 53.54 | $11.32 | 123600 |
| 2026-07-16 | 56.18 | $11.54 | 336313 |
| 2026-07-15 | 52.10 | $11.14 | 79100 |
| 2026-07-14 | 50.00 | $10.95 | 109213 |
| 2026-07-13 | 45.33 | $10.56 | 290100 |
| 2026-07-10 | 49.01 | $10.89 | 62000 |
| 2026-07-09 | 45.16 | $10.59 | 178609 |
| 2026-07-08 | 47.91 | $10.83 | 111629 |
| 2026-07-07 | 45.27 | $10.63 | 277600 |
| 2026-07-06 | 45.38 | $10.64 | 935203 |
| 2026-07-02 | 39.11 | $10.19 | 178600 |
| 2026-07-01 | 35.01 | $9.93 | 236800 |
| 2026-06-30 | 23.11 | $9.30 | 170541 |
| 2026-06-29 | 23.76 | $9.40 | 222636 |
| 2026-06-26 | 23.35 | $9.38 | 187900 |
| 2026-06-25 | 25.45 | $9.70 | 143812 |
| 2026-06-24 | 25.45 | $9.70 | 144204 |
| 2026-06-23 | 25.45 | $9.70 | 254400 |
| 2026-06-22 | 27.36 | $9.99 | 566400 |
| 2026-06-18 | 29.86 | $10.33 | 695101 |
| 2026-06-17 | 30.72 | $10.44 | 2.0M |
| 2026-06-16 | 32.33 | $10.64 | 258500 |
| 2026-06-15 | 34.67 | $10.91 | 187816 |
| 2026-06-12 | 36.14 | $11.07 | 149600 |
| 2026-06-11 | 35.16 | $11.01 | 392900 |
| 2026-06-10 | 35.50 | $11.05 | 180100 |
| 2026-06-09 | 36.52 | $11.17 | 99700 |
| 2026-06-08 | 37.37 | $11.27 | 120613 |
| 2026-06-05 | 38.13 | $11.36 | 138700 |
| 2026-06-04 | 41.13 | $11.70 | 662400 |
| 2026-06-03 | 42.34 | $11.83 | 84621 |
| 2026-06-02 | 46.31 | $12.23 | 231446 |
| 2026-06-01 | 39.87 | $11.75 | 262700 |
| 2026-05-29 | 38.26 | $11.64 | 115500 |
| 2026-05-28 | 36.80 | $11.54 | 130509 |
| 2026-05-27 | 37.56 | $11.63 | 166700 |
| 2026-05-26 | 39.73 | $11.88 | 235300 |
| 2026-05-22 | 37.11 | $11.69 | 249500 |
| 2026-05-21 | 35.71 | $11.59 | 199205 |
| 2026-05-20 | 35.57 | $11.58 | 828600 |
| 2026-05-19 | 38.85 | $12.00 | 106700 |
| 2026-05-18 | 39.43 | $12.07 | 109300 |
| 2026-05-15 | 40.91 | $12.25 | 264500 |
| 2026-05-14 | 44.53 | $12.66 | 159700 |
| 2026-05-13 | 47.14 | $12.93 | 149000 |
| 2026-05-12 | 45.68 | $12.80 | 215800 |
| 2026-05-11 | 47.70 | $13.01 | 278940 |
| 2026-05-08 | 45.53 | $12.81 | 604539 |
| 2026-05-07 | 47.40 | $13.01 | 155900 |
| 2026-05-06 | 45.37 | $12.82 | 356200 |
| 2026-05-05 | 47.00 | $13.00 | 110300 |
| 2026-05-04 | 48.57 | $13.17 | 89628 |
| 2026-05-01 | 50.55 | $13.38 | 68602 |
| 2026-04-30 | 50.36 | $13.36 | 110500 |
| 2026-04-29 | 52.20 | $13.56 | 138700 |
| 2026-04-28 | 49.67 | $13.27 | 134318 |
| 2026-04-27 | 52.39 | $13.57 | 194400 |
| 2026-04-24 | 46.97 | $12.98 | 350000 |
| 2026-04-23 | 48.76 | $13.18 | 175500 |
| 2026-04-22 | 53.93 | $13.71 | 115000 |
| 2026-04-21 | 54.97 | $13.81 | 111500 |
| 2026-04-20 | 58.64 | $14.15 | 69413 |
| 2026-04-17 | 60.80 | $14.34 | 173300 |
| 2026-04-16 | 61.24 | $14.38 | 185941 |
| 2026-04-15 | 57.75 | $13.91 | 145238 |
| 2026-04-14 | 60.05 | $14.12 | 142900 |
| 2026-04-13 | 60.05 | $14.12 | 432200 |
| 2026-04-10 | 54.97 | $13.46 | 67400 |
| 2026-04-09 | 52.27 | $13.15 | 189500 |
| 2026-04-08 | 56.43 | $13.55 | 147619 |
| 2026-04-07 | 53.34 | $13.20 | 151530 |
| 2026-04-06 | 53.75 | $13.24 | 483514 |
| 2026-04-02 | 54.97 | $13.36 | 69507 |
| 2026-04-01 | 55.46 | $13.41 | 83200 |
| 2026-03-31 | 58.26 | $13.69 | 219112 |
| 2026-03-30 | 55.03 | $13.27 | 199100 |
| 2026-03-27 | 49.95 | $12.69 | 260300 |
| 2026-03-26 | 53.83 | $13.08 | 154400 |
| 2026-03-25 | 59.71 | $13.60 | 121800 |
| 2026-03-24 | 59.95 | $13.62 | 160900 |
| 2026-03-23 | 58.69 | $13.46 | 225905 |
| 2026-03-20 | 54.26 | $12.94 | 94100 |
| 2026-03-19 | 55.90 | $13.09 | 216329 |
| 2026-03-18 | 54.14 | $12.89 | 126400 |
| 2026-03-17 | 59.32 | $13.35 | 115131 |
| 2026-03-16 | 59.08 | $13.32 | 369800 |
| 2026-03-13 | 50.02 | $12.36 | 82100 |
| 2026-03-12 | 50.24 | $12.38 | 78800 |
| 2026-03-11 | 50.99 | $12.45 | 789533 |
| 2026-03-10 | 49.14 | $12.27 | 139600 |
| 2026-03-09 | 51.50 | $12.50 | 211600 |
| 2026-03-06 | 44.60 | $11.87 | 188403 |
| 2026-03-05 | 44.60 | $11.87 | 921747 |
| 2026-03-04 | 48.99 | $12.31 | 120849 |
| 2026-03-03 | 46.60 | $12.10 | 150929 |
| 2026-03-02 | 51.75 | $12.57 | 160411 |
| 2026-02-27 | 45.55 | $12.06 | 106028 |
| 2026-02-26 | 46.44 | $12.14 | 167600 |
| 2026-02-25 | 52.94 | $12.67 | 79900 |
| 2026-02-24 | 54.72 | $12.80 | 110500 |
| 2026-02-23 | 52.87 | $12.64 | 123100 |
| 2026-02-20 | 50.32 | $12.43 | 103210 |
| 2026-02-19 | 51.71 | $12.54 | 148132 |
| 2026-02-18 | 51.25 | $12.50 | 138000 |
| 2026-02-17 | 50.80 | $12.46 | 170100 |
| 2026-02-13 | 49.47 | $12.34 | 190200 |
| 2026-02-12 | 50.33 | $12.42 | 110521 |
| 2026-02-11 | 52.84 | $12.65 | 153000 |
| 2026-02-10 | 49.62 | $12.34 | 113600 |
| 2026-02-09 | 46.49 | $12.06 | 110410 |
| 2026-02-06 | 47.19 | $12.13 | 137900 |
| 2026-02-05 | 40.13 | $11.55 | 448012 |
| 2026-02-04 | 36.08 | $11.26 | 199610 |
| 2026-02-03 | 36.98 | $11.37 | 292400 |
| 2026-02-02 | 39.18 | $11.63 | 1.7M |
| 2026-01-30 | 47.82 | $12.46 | 182900 |
| 2026-01-29 | 54.41 | $12.94 | 190500 |
| 2026-01-28 | 56.25 | $13.06 | 162600 |
| 2026-01-27 | 52.01 | $12.73 | 322613 |
| 2026-01-26 | 51.47 | $12.69 | 136500 |
| 2026-01-23 | 53.48 | $12.83 | 349800 |
| 2026-01-22 | 54.63 | $12.91 | 209300 |
| 2026-01-21 | 53.56 | $12.82 | 184800 |
| 2026-01-20 | 48.40 | $12.42 | 263300 |
| 2026-01-16 | 52.26 | $12.70 | 173600 |
| 2026-01-15 | 55.41 | $12.91 | 433500 |
| 2026-01-14 | 49.02 | $12.45 | 72146 |
| 2026-01-13 | 49.46 | $12.48 | 272400 |
| 2026-01-12 | 49.88 | $12.51 | 148900 |
| 2026-01-09 | 46.07 | $12.25 | 206200 |
| 2026-01-08 | 45.62 | $12.22 | 95000 |
| 2026-01-07 | 45.74 | $12.23 | 260904 |
| 2026-01-06 | 51.34 | $12.66 | 192000 |
| 2026-01-05 | 48.99 | $12.49 | 286200 |
| 2026-01-02 | 54.25 | $12.85 | 288906 |
| 2025-12-31 | 43.93 | $12.20 | 203144 |
| 2025-12-30 | 49.85 | $12.56 | 305832 |
| 2025-12-29 | 48.57 | $12.49 | 180600 |
| 2025-12-26 | 49.08 | $12.52 | 209749 |
| 2025-12-24 | 38.67 | $12.01 | 84800 |
| 2025-12-23 | 37.00 | $11.94 | 178600 |
| 2025-12-22 | 38.57 | $12.05 | 264000 |
| 2025-12-19 | 37.89 | $12.02 | 193324 |
| 2025-12-18 | 38.85 | $12.09 | 160100 |
| 2025-12-17 | 38.21 | $12.06 | 1.3M |
| 2025-12-16 | 39.38 | $12.15 | 216906 |
| 2025-12-15 | 40.70 | $12.25 | 124700 |
| 2025-12-12 | 42.59 | $12.39 | 76100 |
| 2025-12-11 | 44.71 | $12.54 | 124323 |
| 2025-12-10 | 46.01 | $12.63 | 329700 |
| 2025-12-09 | 44.65 | $12.55 | 108200 |
| 2025-12-08 | 47.80 | $12.77 | 224300 |
| 2025-12-05 | 44.95 | $12.60 | 94511 |
| 2025-12-04 | 44.09 | $12.55 | 86300 |
| 2025-12-03 | 44.89 | $12.61 | 143900 |
| 2025-12-02 | 46.48 | $12.73 | 106200 |
| 2025-12-01 | 46.02 | $12.70 | 123100 |
| 2025-11-28 | 44.07 | $12.57 | 74300 |
| 2025-11-26 | 41.60 | $12.41 | 160700 |
| 2025-11-25 | 40.19 | $12.32 | 327800 |
| 2025-11-24 | 39.88 | $12.30 | 150800 |
| 2025-11-21 | 36.31 | $12.07 | 183600 |
| 2025-11-20 | 35.68 | $12.03 | 203000 |
| 2025-11-19 | 38.10 | $12.30 | 219408 |
| 2025-11-18 | 39.61 | $12.46 | 280200 |
| 2025-11-17 | 42.41 | $12.74 | 248513 |
| 2025-11-14 | 44.55 | $12.94 | 123516 |
| 2025-11-13 | 44.98 | $12.98 | 100703 |
| 2025-11-12 | 43.15 | $12.84 | 555848 |
| 2025-11-11 | 45.08 | $13.03 | 112500 |
| 2025-11-10 | 46.22 | $13.14 | 277634 |
| 2025-11-07 | 38.13 | $12.54 | 452307 |
| 2025-11-06 | 38.22 | $12.55 | 202100 |
| 2025-11-05 | 35.44 | $12.36 | 169400 |
| 2025-11-04 | 34.86 | $12.32 | 312200 |
| 2025-11-03 | 36.93 | $12.58 | 343738 |
| 2025-10-31 | 40.25 | $12.96 | 313100 |
| 2025-10-30 | 40.99 | $13.04 | 314800 |
| 2025-10-29 | 46.10 | $13.55 | 165700 |
| 2025-10-28 | 46.21 | $13.56 | 220000 |
| 2025-10-27 | 47.04 | $13.64 | 195700 |
| 2025-10-24 | 44.79 | $13.45 | 172416 |
| 2025-10-23 | 45.18 | $13.49 | 175837 |
| 2025-10-22 | 42.25 | $13.24 | 410206 |
| 2025-10-21 | 43.21 | $13.35 | 141518 |
| 2025-10-20 | 45.64 | $13.62 | 297309 |
| 2025-10-17 | 46.29 | $13.69 | 194343 |
| 2025-10-16 | 47.00 | $13.77 | 198600 |
| 2025-10-15 | 47.71 | $13.85 | 190000 |
| 2025-10-14 | 43.71 | $13.45 | 223902 |
| 2025-10-13 | 45.02 | $13.61 | 232606 |
| 2025-10-10 | 40.70 | $13.20 | 466300 |
| 2025-10-09 | 46.54 | $13.89 | 594812 |
| 2025-10-08 | 48.66 | $14.11 | 411324 |
| 2025-10-07 | 46.45 | $13.90 | 177931 |
| 2025-10-06 | 47.28 | $13.99 | 246300 |
| 2025-10-03 | 46.57 | $13.92 | 571723 |
| 2025-10-02 | 51.73 | $14.47 | 265506 |
| 2025-10-01 | 48.90 | $14.18 | 204700 |
| 2025-09-30 | 48.40 | $14.13 | 257600 |
| 2025-09-29 | 46.63 | $13.95 | 287019 |
| 2025-09-26 | 43.78 | $13.67 | 230300 |
| 2025-09-25 | 45.17 | $13.84 | 246500 |
| 2025-09-24 | 41.42 | $13.48 | 350700 |
| 2025-09-23 | 42.49 | $13.62 | 590000 |
| 2025-09-22 | 45.62 | $14.01 | 1.0M |
| 2025-09-19 | 50.61 | $14.56 | 113339 |
| 2025-09-18 | 50.61 | $14.56 | 175800 |
| 2025-09-17 | 49.62 | $14.45 | 163800 |
| 2025-09-16 | 47.80 | $14.25 | 252940 |
| 2025-09-15 | 44.97 | $13.95 | 273800 |
| 2025-09-12 | 39.13 | $13.39 | 504100 |
| 2025-09-11 | 40.90 | $13.63 | 253800 |
| 2025-09-10 | 39.16 | $13.47 | 191428 |
| 2025-09-09 | 40.73 | $13.69 | 216700 |
| 2025-09-08 | 39.15 | $13.54 | 268515 |
| 2025-09-05 | 38.32 | $13.46 | 516307 |
| 2025-09-04 | 37.30 | $13.36 | 685900 |
| 2025-09-03 | 40.61 | $13.88 | 240700 |
| 2025-09-02 | 42.18 | $14.11 | 2.0M |
| 2025-08-29 | 38.02 | $13.69 | 1.2M |
| 2025-08-28 | 44.81 | $14.62 | 268405 |
| 2025-08-27 | 45.90 | $14.75 | 165700 |
| 2025-08-26 | 49.79 | $15.19 | 236700 |
| 2025-08-25 | 45.60 | $14.77 | 113642 |
| 2025-08-22 | 46.66 | $14.89 | 208600 |
| 2025-08-21 | 41.64 | $14.42 | 95900 |
| 2025-08-20 | 41.80 | $14.44 | 212400 |
| 2025-08-19 | 42.65 | $14.55 | 137400 |
| 2025-08-18 | 42.65 | $14.55 | 217100 |
| 2025-08-15 | 41.57 | $14.44 | 113600 |
| 2025-08-14 | 41.39 | $14.42 | 261100 |
| 2025-08-13 | 45.07 | $14.95 | 492800 |
| 2025-08-12 | 39.36 | $14.36 | 315200 |
| 2025-08-11 | 36.83 | $14.12 | 362500 |
| 2025-08-08 | 37.76 | $14.27 | 358600 |
| 2025-08-07 | 37.95 | $14.30 | 467600 |
| 2025-08-06 | 36.28 | $14.13 | 349100 |
| 2025-08-05 | 36.67 | $14.20 | 448500 |
| 2025-08-04 | 38.85 | $14.59 | 521100 |
| 2025-08-01 | 36.07 | $14.29 | 619800 |
| 2025-07-31 | 38.22 | $14.68 | 1.2M |
| 2025-07-30 | 42.60 | $15.39 | 685100 |
| 2025-07-29 | 49.00 | $16.24 | 335300 |
| 2025-07-28 | 48.66 | $16.20 | 271400 |
| 2025-07-25 | 51.82 | $16.58 | 278100 |
| 2025-07-24 | 53.29 | $16.75 | 272700 |
| 2025-07-23 | 54.41 | $16.88 | 339600 |
| 2025-07-22 | 57.70 | $17.25 | 342100 |
| 2025-07-21 | 50.39 | $16.30 | 354600 |
| 2025-07-18 | 48.98 | $16.14 | 289100 |
| 2025-07-17 | 46.45 | $15.86 | 195100 |
| 2025-07-16 | 45.44 | $15.75 | 222000 |
| 2025-07-15 | 46.11 | $15.84 | 427500 |
| 2025-07-14 | 43.63 | $15.56 | 272200 |
| 2025-07-11 | 41.06 | $15.28 | 294500 |
| 2025-07-10 | 40.78 | $15.25 | 278500 |
| 2025-07-09 | 42.68 | $15.55 | 358000 |
| 2025-07-08 | 43.32 | $15.65 | 250000 |
| 2025-07-07 | 42.08 | $15.50 | 235300 |
| 2025-07-03 | 42.85 | $15.63 | 110900 |
| 2025-07-02 | 42.62 | $15.60 | 358300 |
| 2025-07-01 | 43.96 | $15.84 | 224200 |
| 2025-06-30 | 42.24 | $15.60 | 308400 |
| 2025-06-27 | 43.45 | $15.83 | 244800 |
| 2025-06-26 | 44.57 | $16.04 | 654100 |
| 2025-06-25 | 46.80 | $16.45 | 438600 |
| 2025-06-24 | 49.49 | $16.92 | 222700 |
| 2025-06-23 | 44.80 | $16.19 | 193200 |
| 2025-06-20 | 44.06 | $16.08 | 250900 |
| 2025-06-18 | 44.58 | $16.18 | 191100 |
| 2025-06-17 | 45.49 | $16.36 | 262500 |
| 2025-06-16 | 47.07 | $16.67 | 488500 |
| 2025-06-13 | 48.04 | $16.86 | 266600 |
| 2025-06-12 | 50.83 | $17.39 | 440700 |
| 2025-06-11 | 55.36 | $18.18 | 736100 |
| 2025-06-10 | 53.72 | $17.85 | 973000 |
| 2025-06-09 | 48.13 | $16.83 | 528000 |
| 2025-06-06 | 51.74 | $17.45 | 314700 |
| 2025-06-05 | 52.53 | $17.58 | 358200 |
| 2025-06-04 | 52.10 | $17.50 | 359700 |
| 2025-06-03 | 50.36 | $17.17 | 438000 |
| 2025-06-02 | 46.97 | $16.56 | 340200 |
| 2025-05-30 | 46.75 | $16.52 | 689100 |
| 2025-05-29 | 50.04 | $17.17 | 497100 |
| 2025-05-28 | 49.42 | $17.05 | 1.8M |
| 2025-05-27 | 53.97 | $17.90 | 1.7M |
| 2025-05-23 | 67.33 | $19.83 | 542400 |
| 2025-05-22 | 66.51 | $19.63 | 411600 |
| 2025-05-21 | 67.07 | $19.70 | 758700 |
| 2025-05-20 | 64.57 | $19.08 | 490500 |
| 2025-05-19 | 62.39 | $18.58 | 340500 |
| 2025-05-16 | 62.46 | $18.59 | 569100 |
| 2025-05-15 | 59.23 | $17.88 | 910500 |
| 2025-05-14 | 58.86 | $17.80 | 792000 |
| 2025-05-13 | 55.68 | $17.15 | 996900 |
| 2025-05-12 | 59.58 | $17.73 | 724500 |
| 2025-05-09 | 53.44 | $16.58 | 401700 |
| 2025-05-08 | 53.77 | $16.63 | 208200 |
| 2025-05-07 | 52.87 | $16.47 | 246900 |
| 2025-05-06 | 54.32 | $16.70 | 1.2M |
| 2025-05-05 | 54.16 | $16.67 | 435300 |
| 2025-05-02 | 53.71 | $16.58 | 663000 |
| 2025-05-01 | 50.48 | $15.95 | 192600 |
| 2025-04-30 | 49.95 | $15.85 | 249300 |
| 2025-04-29 | 51.19 | $16.09 | 305100 |
| 2025-04-28 | 53.46 | $16.52 | 462600 |
| 2025-04-25 | 58.06 | $17.33 | 349800 |
| 2025-04-24 | 57.28 | $17.15 | 489600 |
| 2025-04-23 | 55.95 | $16.84 | 485100 |
| 2025-04-22 | 53.92 | $16.38 | 392400 |
| 2025-04-21 | 48.27 | $15.23 | 358800 |
| 2025-04-17 | 48.41 | $15.26 | 322200 |
| 2025-04-16 | 49.47 | $15.48 | 491400 |
| 2025-04-15 | 52.57 | $16.11 | 384300 |
| 2025-04-14 | 54.21 | $16.43 | 726600 |
| 2025-04-11 | 52.45 | $16.03 | 932100 |
| 2025-04-10 | 50.27 | $15.55 | 717000 |
| 2025-04-09 | 45.51 | $14.59 | 1.1M |
| 2025-04-08 | 40.86 | $13.76 | 790500 |
| 2025-04-07 | 39.92 | $13.60 | 1.2M |
| 2025-04-04 | 44.92 | $14.78 | 1.1M |
| 2025-04-03 | 50.80 | $15.93 | 597300 |
| 2025-04-02 | 53.09 | $16.33 | 309600 |
| 2025-04-01 | 53.09 | $16.33 | 484500 |
| 2025-03-31 | 56.80 | $16.97 | 643500 |
| 2025-03-28 | 58.62 | $17.27 | 578400 |
| 2025-03-27 | 61.37 | $17.71 | 650100 |
| 2025-03-26 | 58.38 | $17.00 | 598200 |
| 2025-03-25 | 57.86 | $16.88 | 1.8M |
| 2025-03-24 | 63.55 | $17.78 | 878100 |
| 2025-03-21 | 60.16 | $16.96 | 914100 |
| 2025-03-20 | 67.51 | $17.97 | 1.1M |
| 2025-03-19 | 68.70 | $18.12 | 1.2M |
| 2025-03-18 | 66.62 | $17.56 | 1.4M |
| 2025-03-17 | 64.92 | $17.13 | 471300 |
| 2025-03-14 | 63.14 | $16.70 | 562500 |
| 2025-03-13 | 58.90 | $15.78 | 251700 |
| 2025-03-12 | 56.74 | $15.36 | 204600 |
| 2025-03-11 | 54.80 | $15.00 | 237000 |
| 2025-03-10 | 51.97 | $14.50 | 479100 |
| 2025-03-07 | 55.47 | $15.03 | 241200 |
| 2025-03-06 | 58.29 | $15.43 | 405900 |
| 2025-03-05 | 57.36 | $15.25 | 474900 |
| 2025-03-04 | 55.16 | $14.83 | 584400 |
| 2025-03-03 | 53.36 | $14.50 | 814800 |
| 2025-02-28 | 64.37 | $15.98 | 685500 |
| 2025-02-27 | 75.81 | $17.12 | 582300 |
| 2025-02-26 | 74.33 | $16.73 | 251700 |
| 2025-02-25 | 74.10 | $16.67 | 355200 |
| 2025-02-24 | 72.93 | $16.37 | 416100 |
| 2025-02-21 | 77.68 | $16.80 | 744300 |
| 2025-02-20 | 76.10 | $16.34 | 449700 |
| 2025-02-19 | 73.42 | $15.65 | 284100 |
| 2025-02-18 | 73.21 | $15.60 | 305700 |
| 2025-02-14 | 73.05 | $15.56 | 653100 |
| 2025-02-13 | 69.41 | $14.72 | 463500 |
| 2025-02-12 | 75.65 | $15.26 | 997800 |
| 2025-02-11 | 70.41 | $14.14 | 336600 |
| 2025-02-10 | 75.21 | $14.49 | 579300 |
| 2025-02-07 | 72.91 | $14.03 | 633900 |
| 2025-02-06 | 68.20 | $13.26 | 735300 |
| 2025-02-05 | 58.63 | $12.18 | 214800 |
| 2025-02-04 | 60.06 | $12.27 | 305700 |
| 2025-02-03 | 53.18 | $11.70 | 200400 |
| 2025-01-31 | 52.78 | $11.67 | 141900 |
| 2025-01-30 | 57.70 | $11.98 | 211800 |
| 2025-01-29 | 54.72 | $11.75 | 110700 |
| 2025-01-28 | 53.92 | $11.69 | 149100 |
| 2025-01-27 | 54.69 | $11.74 | 180600 |
| 2025-01-24 | 54.69 | $11.74 | 102000 |
| 2025-01-23 | 52.87 | $11.59 | 106800 |
| 2025-01-22 | 56.61 | $11.85 | 367500 |
| 2025-01-21 | 56.38 | $11.83 | 214800 |
| 2025-01-17 | 50.66 | $11.36 | 124200 |
| 2025-01-16 | 47.31 | $11.12 | 406500 |
| 2025-01-15 | 47.17 | $11.11 | 259500 |
| 2025-01-14 | 46.20 | $11.04 | 84900 |
| 2025-01-13 | 40.28 | $10.64 | 192300 |
| 2025-01-10 | 40.60 | $10.67 | 163200 |
| 2025-01-08 | 43.54 | $10.94 | 112500 |
| 2025-01-07 | 45.52 | $11.11 | 257400 |
| 2025-01-06 | 44.39 | $11.03 | 284100 |
| 2025-01-03 | 46.44 | $11.21 | 202500 |
| 2025-01-02 | 45.10 | $11.11 | 341100 |
| 2024-12-31 | 47.59 | $11.33 | 114900 |
| 2024-12-30 | 49.35 | $11.48 | 179100 |
| 2024-12-27 | 51.65 | $11.67 | 89700 |
| 2024-12-26 | 53.27 | $11.80 | 77400 |
| 2024-12-24 | 54.26 | $11.88 | 126900 |
| 2024-12-23 | 49.82 | $11.48 | 164100 |
| 2024-12-20 | 49.71 | $11.47 | 124500 |
| 2024-12-19 | 48.46 | $11.36 | 300900 |
| 2024-12-18 | 46.64 | $11.20 | 73200 |
| 2024-12-17 | 50.00 | $11.52 | 189000 |
| 2024-12-16 | 46.57 | $11.22 | 156000 |
| 2024-12-13 | 49.59 | $11.50 | 139500 |
| 2024-12-12 | 53.98 | $11.87 | 71100 |
| 2024-12-11 | 52.35 | $11.72 | 117000 |
| 2024-12-10 | 52.14 | $11.70 | 190500 |
| 2024-12-09 | 56.87 | $12.09 | 354300 |
| 2024-12-06 | 48.44 | $11.35 | 221400 |
| 2024-12-05 | 43.00 | $10.97 | 157200 |
| 2024-12-04 | 44.41 | $11.09 | 147900 |
| 2024-12-03 | 45.58 | $11.19 | 240000 |
| 2024-12-02 | 45.82 | $11.21 | 199500 |
| 2024-11-29 | 42.64 | $10.98 | 82800 |
| 2024-11-27 | 43.92 | $11.10 | 210900 |
| 2024-11-26 | 41.99 | $10.96 | 163500 |
| 2024-11-25 | 43.93 | $11.15 | 120300 |
| 2024-11-22 | 43.28 | $11.10 | 188400 |
| 2024-11-21 | 45.08 | $11.28 | 92100 |
| 2024-11-20 | 45.28 | $11.30 | 107700 |
| 2024-11-19 | 46.25 | $11.40 | 119400 |
| 2024-11-18 | 47.22 | $11.50 | 230400 |
| 2024-11-15 | 45.27 | $11.32 | 162300 |
| 2024-11-14 | 44.95 | $11.29 | 378000 |
| 2024-11-13 | 47.70 | $11.60 | 142500 |
| 2024-11-12 | 47.79 | $11.61 | 202500 |
| 2024-11-11 | 50.11 | $11.87 | 248100 |
| 2024-11-08 | 48.84 | $11.73 | 173700 |
| 2024-11-07 | 53.47 | $12.23 | 185400 |
| 2024-11-06 | 51.18 | $11.97 | 407700 |
| 2024-11-05 | 57.36 | $12.57 | 138900 |
| 2024-11-04 | 54.77 | $12.27 | 144000 |
| 2024-11-01 | 51.60 | $11.93 | 108000 |
| 2024-10-31 | 54.14 | $12.17 | 166500 |
| 2024-10-30 | 61.60 | $12.79 | 98400 |
| 2024-10-29 | 61.60 | $12.79 | 85500 |
| 2024-10-28 | 61.45 | $12.77 | 229800 |
| 2024-10-25 | 59.59 | $12.53 | 319500 |
| 2024-10-24 | 57.06 | $12.22 | 86400 |
| 2024-10-23 | 56.89 | $12.20 | 77400 |
| 2024-10-22 | 57.42 | $12.25 | 100500 |
| 2024-10-21 | 57.72 | $12.28 | 112200 |
| 2024-10-18 | 57.82 | $12.29 | 144900 |
| 2024-10-17 | 51.37 | $11.46 | 187800 |
| 2024-10-16 | 53.72 | $11.71 | 119400 |
| 2024-10-15 | 52.82 | $11.60 | 298500 |
| 2024-10-14 | 58.97 | $12.22 | 267900 |
| 2024-10-11 | 64.25 | $12.68 | 111900 |
| 2024-10-10 | 65.09 | $12.75 | 223200 |
| 2024-10-09 | 63.47 | $12.50 | 262200 |
| 2024-10-08 | 64.38 | $12.58 | 573900 |
| 2024-10-07 | 83.43 | $13.92 | 546900 |
| 2024-10-04 | 79.42 | $12.99 | 186000 |
| 2024-10-03 | 77.65 | $12.67 | 387600 |
| 2024-10-02 | 77.59 | $12.66 | 430800 |
| 2024-10-01 | 76.26 | $12.43 | 434100 |
| 2024-09-30 | 72.33 | $11.85 | 454200 |
| 2024-09-27 | 71.95 | $11.80 | 379200 |
| 2024-09-26 | 67.93 | $11.32 | 322500 |
| 2024-09-25 | 63.48 | $10.89 | 96600 |
| 2024-09-24 | 65.69 | $11.00 | 369300 |
| 2024-09-23 | 57.16 | $10.34 | 226500 |
| 2024-09-20 | 59.73 | $10.46 | 84000 |
| 2024-09-19 | 62.39 | $10.58 | 247500 |
| 2024-09-18 | 58.75 | $10.33 | 106500 |
| 2024-09-17 | 58.75 | $10.33 | 80100 |
| 2024-09-16 | 57.11 | $10.22 | 72900 |
| 2024-09-13 | 56.96 | $10.21 | 72000 |
| 2024-09-12 | 56.67 | $10.19 | 49200 |
| 2024-09-11 | 59.28 | $10.33 | 131700 |
| 2024-09-10 | 54.76 | $10.01 | 101100 |
| 2024-09-09 | 56.43 | $10.10 | 186300 |
| 2024-09-06 | 53.90 | $9.93 | 72300 |
| 2024-09-05 | 57.05 | $10.10 | 78600 |
| 2024-09-04 | 55.75 | $10.01 | 61800 |
| 2024-09-03 | 55.61 | $10.00 | 148500 |
| 2024-08-30 | 58.64 | $10.17 | 480600 |
| 2024-08-29 | 52.57 | $9.75 | 104400 |
| 2024-08-28 | 49.20 | $9.55 | 94200 |
| 2024-08-27 | 52.38 | $9.73 | 99600 |
| 2024-08-26 | 49.81 | $9.58 | 155100 |
| 2024-08-23 | 51.39 | $9.67 | 141900 |
| 2024-08-22 | 50.73 | $9.63 | 76800 |
| 2024-08-21 | 51.40 | $9.67 | 63300 |
| 2024-08-20 | 46.94 | $9.40 | 58500 |
| 2024-08-19 | 49.50 | $9.56 | 91200 |
| 2024-08-16 | 49.00 | $9.53 | 125700 |
| 2024-08-15 | 45.09 | $9.30 | 115500 |
| 2024-08-14 | 41.77 | $9.12 | 83400 |
| 2024-08-13 | 42.44 | $9.17 | 118500 |
| 2024-08-12 | 40.42 | $9.06 | 102000 |
| 2024-08-09 | 41.82 | $9.17 | 72900 |
| 2024-08-08 | 38.72 | $9.00 | 96600 |
| 2024-08-07 | 38.16 | $8.97 | 115500 |
| 2024-08-06 | 38.60 | $9.01 | 111300 |
| 2024-08-05 | 39.58 | $9.10 | 478500 |
| 2024-08-02 | 41.82 | $9.30 | 158400 |
| 2024-08-01 | 44.57 | $9.53 | 79800 |
| 2024-07-31 | 50.31 | $9.95 | 263700 |
| 2024-07-30 | 43.94 | $9.56 | 297900 |
| 2024-07-29 | 47.83 | $9.82 | 101100 |
| 2024-07-26 | 52.58 | $10.10 | 71100 |
| 2024-07-25 | 52.58 | $10.10 | 180300 |
| 2024-07-24 | 48.27 | $9.84 | 179700 |
| 2024-07-23 | 53.42 | $10.13 | 276900 |
| 2024-07-22 | 61.34 | $10.50 | 159000 |
| 2024-07-19 | 59.00 | $10.35 | 86400 |
| 2024-07-18 | 56.14 | $10.18 | 128400 |
| 2024-07-17 | 55.09 | $10.12 | 185400 |
| 2024-07-16 | 59.61 | $10.32 | 230700 |
| 2024-07-15 | 61.53 | $10.40 | 312300 |
| 2024-07-12 | 63.98 | $10.50 | 193200 |
| 2024-07-11 | 63.00 | $10.43 | 306000 |
| 2024-07-10 | 60.21 | $10.24 | 305100 |
| 2024-07-09 | 57.83 | $10.09 | 189000 |
| 2024-07-08 | 54.92 | $9.92 | 141900 |
| 2024-07-05 | 56.90 | $10.01 | 168600 |
| 2024-07-03 | 55.72 | $9.94 | 119400 |
| 2024-07-02 | 54.02 | $9.84 | 154200 |
| 2024-07-01 | 55.44 | $9.91 | 273300 |
| 2024-06-28 | 54.13 | $9.83 | 163500 |
| 2024-06-27 | 53.48 | $9.79 | 201600 |
| 2024-06-26 | 59.02 | $10.07 | 128700 |
| 2024-06-25 | 60.51 | $10.14 | 156300 |
| 2024-06-24 | 62.21 | $10.22 | 168300 |
| 2024-06-21 | 59.51 | $10.02 | 90600 |
| 2024-06-20 | 60.54 | $10.07 | 210600 |
| 2024-06-18 | 61.14 | $10.10 | 399000 |
| 2024-06-17 | 58.66 | $9.91 | 286500 |
| 2024-06-14 | 55.69 | $9.70 | 263100 |
| 2024-06-13 | 57.56 | $9.80 | 392400 |
| 2024-06-12 | 52.40 | $9.46 | 164100 |
| 2024-06-11 | 55.62 | $9.63 | 412800 |
| 2024-06-10 | 55.31 | $9.61 | 180300 |
| 2024-06-07 | 56.04 | $9.65 | 112800 |
| 2024-06-06 | 58.44 | $9.78 | 595500 |
| 2024-06-05 | 62.54 | $9.99 | 369600 |
| 2024-06-04 | 60.54 | $9.83 | 220800 |
| 2024-06-03 | 59.38 | $9.74 | 477000 |
| 2024-05-31 | 54.25 | $9.38 | 98700 |
| 2024-05-30 | 55.93 | $9.47 | 244800 |
| 2024-05-29 | 53.18 | $9.29 | 214200 |
| 2024-05-28 | 43.97 | $8.79 | 226500 |
| 2024-05-24 | 46.59 | $8.94 | 175200 |
| 2024-05-23 | 45.56 | $8.89 | 204900 |
| 2024-05-22 | 48.76 | $9.07 | 235800 |
| 2024-05-21 | 53.95 | $9.33 | 334200 |
| 2024-05-20 | 59.77 | $9.58 | 89700 |
| 2024-05-17 | 59.77 | $9.58 | 111300 |
| 2024-05-16 | 59.61 | $9.57 | 256500 |
| 2024-05-15 | 56.89 | $9.40 | 234000 |
| 2024-05-14 | 59.35 | $9.51 | 265800 |
| 2024-05-13 | 59.79 | $9.53 | 171600 |
| 2024-05-10 | 58.76 | $9.46 | 323100 |
| 2024-05-09 | 62.92 | $9.65 | 175800 |
| 2024-05-08 | 60.55 | $9.48 | 162600 |
| 2024-05-07 | 64.96 | $9.67 | 141900 |
| 2024-05-06 | 64.83 | $9.66 | 153600 |
| 2024-05-03 | 65.29 | $9.68 | 183300 |
| 2024-05-02 | 67.30 | $9.77 | 500100 |
| 2024-05-01 | 59.85 | $9.20 | 142800 |
| 2024-04-30 | 57.77 | $9.07 | 152100 |
| 2024-04-29 | 60.76 | $9.20 | 293700 |
| 2024-04-26 | 58.56 | $9.06 | 267300 |
| 2024-04-25 | 50.90 | $8.65 | 221700 |
| 2024-04-24 | 48.71 | $8.55 | 137700 |
| 2024-04-23 | 44.71 | $8.38 | 222000 |
| 2024-04-22 | 48.98 | $8.58 | 128400 |
| 2024-04-19 | 48.27 | $8.55 | 118800 |
| 2024-04-18 | 50.94 | $8.67 | 93600 |
| 2024-04-17 | 50.51 | $8.65 | 81900 |
| 2024-04-16 | 51.37 | $8.69 | 279300 |
| 2024-04-15 | 51.17 | $8.68 | 191700 |
| 2024-04-12 | 52.18 | $8.73 | 85800 |
| 2024-04-11 | 55.50 | $8.89 | 298800 |
| 2024-04-10 | 54.64 | $8.84 | 87300 |
| 2024-04-09 | 56.50 | $8.93 | 222000 |
| 2024-04-08 | 51.63 | $8.65 | 362100 |
| 2024-04-05 | 49.12 | $8.52 | 183300 |
| 2024-04-04 | 49.12 | $8.52 | 183900 |
| 2024-04-03 | 48.94 | $8.51 | 408900 |
| 2024-04-02 | 50.50 | $8.60 | 360600 |
| 2024-04-01 | 50.84 | $8.62 | 297000 |
| 2024-03-28 | 47.81 | $8.44 | 310500 |
| 2024-03-27 | 50.61 | $8.61 | 977700 |
| 2024-03-26 | 58.23 | $9.01 | 327900 |
| 2024-03-25 | 58.08 | $9.00 | 200100 |
| 2024-03-22 | 60.13 | $9.10 | 235500 |
| 2024-03-21 | 60.53 | $9.12 | 203400 |
| 2024-03-20 | 62.33 | $9.21 | 254700 |
| 2024-03-19 | 61.61 | $9.15 | 205500 |
| 2024-03-18 | 61.61 | $9.15 | 395100 |
| 2024-03-15 | 59.13 | $8.94 | 281400 |
| 2024-03-14 | 58.41 | $8.88 | 353100 |
| 2024-03-13 | 57.81 | $8.83 | 729000 |
| 2024-03-12 | 58.45 | $8.87 | 466200 |
| 2024-03-11 | 53.06 | $8.43 | 488400 |
| 2024-03-08 | 46.46 | $7.99 | 360000 |
| 2024-03-07 | 47.61 | $8.07 | 287400 |
| 2024-03-06 | 50.13 | $8.24 | 289500 |
| 2024-03-05 | 48.46 | $8.13 | 463200 |
| 2024-03-04 | 47.07 | $8.04 | 568200 |
| 2024-03-01 | 51.76 | $8.36 | 610500 |
| 2024-02-29 | 49.83 | $8.23 | 531600 |
| 2024-02-28 | 49.24 | $8.19 | 325500 |
| 2024-02-27 | 54.10 | $8.51 | 828000 |
| 2024-02-26 | 49.68 | $8.21 | 722700 |
| 2024-02-23 | 43.07 | $7.83 | 341400 |
| 2024-02-22 | 44.84 | $7.95 | 939900 |
| 2024-02-21 | 45.13 | $7.97 | 224400 |
| 2024-02-20 | 41.69 | $7.78 | 280500 |
| 2024-02-16 | 46.66 | $8.12 | 561600 |
| 2024-02-15 | 41.39 | $7.85 | 268800 |
| 2024-02-14 | 42.12 | $7.90 | 339000 |
| 2024-02-13 | 40.73 | $7.83 | 356400 |
| 2024-02-12 | 43.73 | $8.04 | 420000 |
| 2024-02-09 | 39.71 | $7.84 | 289500 |
| 2024-02-08 | 39.50 | $7.83 | 340800 |
| 2024-02-07 | 39.63 | $7.84 | 379200 |
| 2024-02-06 | 39.63 | $7.84 | 673500 |
| 2024-02-05 | 29.02 | $7.33 | 1.0M |
| 2024-02-02 | 29.40 | $7.37 | 749400 |
| 2024-02-01 | 31.38 | $7.57 | 1.0M |
| 2024-01-31 | 29.81 | $7.50 | 559500 |
| 2024-01-30 | 30.77 | $7.60 | 1.8M |
| 2024-01-29 | 32.55 | $7.78 | 1.0M |
| 2024-01-26 | 37.75 | $8.23 | 424800 |
| 2024-01-25 | 40.78 | $8.45 | 360300 |
| 2024-01-24 | 42.24 | $8.55 | 314100 |
| 2024-01-23 | 43.42 | $8.63 | 366600 |
| 2024-01-22 | 36.45 | $8.30 | 534900 |
| 2024-01-19 | 38.50 | $8.45 | 723300 |
| 2024-01-18 | 37.83 | $8.42 | 670800 |
| 2024-01-17 | 36.53 | $8.36 | 754500 |
| 2024-01-16 | 41.48 | $8.72 | 500100 |
| 2024-01-12 | 46.10 | $9.00 | 269700 |
| 2024-01-11 | 46.45 | $9.02 | 708000 |
| 2024-01-10 | 41.13 | $8.77 | 497400 |
| 2024-01-09 | 42.58 | $8.86 | 684600 |
| 2024-01-08 | 43.22 | $8.90 | 555300 |
| 2024-01-05 | 43.53 | $8.92 | 216000 |
| 2024-01-04 | 44.29 | $8.97 | 631200 |
| 2024-01-03 | 46.12 | $9.09 | 687600 |
| 2024-01-02 | 43.53 | $8.95 | 666300 |
| 2023-12-29 | 47.91 | $9.23 | 419400 |
| 2023-12-28 | 47.37 | $9.20 | 627300 |
| 2023-12-27 | 41.21 | $8.88 | 534000 |
| 2023-12-26 | 41.21 | $8.88 | 338400 |
| 2023-12-22 | 40.02 | $8.82 | 322200 |
| 2023-12-21 | 37.42 | $8.69 | 336900 |
| 2023-12-20 | 32.04 | $8.44 | 675600 |
| 2023-12-19 | 35.27 | $8.72 | 306900 |
| 2023-12-18 | 32.50 | $8.60 | 834300 |
| 2023-12-15 | 34.24 | $8.75 | 5.1M |
| 2023-12-14 | 36.86 | $8.96 | 528900 |
| 2023-12-13 | 32.15 | $8.76 | 455400 |
| 2023-12-12 | 32.62 | $8.80 | 312000 |
| 2023-12-11 | 34.50 | $8.96 | 151200 |
| 2023-12-08 | 34.74 | $8.98 | 225600 |
| 2023-12-07 | 37.18 | $9.18 | 438000 |
| 2023-12-06 | 36.54 | $9.15 | 650400 |
| 2023-12-05 | 31.73 | $8.93 | 507300 |
| 2023-12-04 | 31.29 | $8.91 | 485700 |
| 2023-12-01 | 29.75 | $8.84 | 379800 |
| 2023-11-30 | 30.97 | $8.97 | 398700 |
| 2023-11-29 | 32.53 | $9.13 | 707700 |
| 2023-11-28 | 35.75 | $9.43 | 623700 |
| 2023-11-27 | 38.01 | $9.62 | 627600 |
| 2023-11-24 | 41.70 | $9.90 | 264000 |
| 2023-11-22 | 47.31 | $10.26 | 1.0M |
| 2023-11-21 | 48.34 | $10.32 | 113700 |
| 2023-11-20 | 53.30 | $10.59 | 197100 |
| 2023-11-17 | 52.27 | $10.53 | 79500 |
| 2023-11-16 | 53.39 | $10.59 | 168900 |
| 2023-11-15 | 56.88 | $10.77 | 618900 |
| 2023-11-14 | 55.02 | $10.65 | 207600 |
| 2023-11-13 | 50.27 | $10.37 | 59400 |
| 2023-11-10 | 49.36 | $10.32 | 108900 |
| 2023-11-09 | 50.05 | $10.36 | 54600 |
| 2023-11-08 | 51.96 | $10.47 | 148800 |
| 2023-11-07 | 53.01 | $10.53 | 184500 |
| 2023-11-06 | 53.87 | $10.58 | 127800 |
| 2023-11-03 | 50.35 | $10.35 | 165900 |
| 2023-11-02 | 44.59 | $10.02 | 107100 |
| 2023-11-01 | 45.04 | $10.05 | 95700 |
| 2023-10-31 | 46.84 | $10.17 | 183000 |
| 2023-10-30 | 51.76 | $10.47 | 160800 |
| 2023-10-27 | 48.87 | $10.30 | 69300 |
| 2023-10-26 | 49.37 | $10.33 | 219300 |
| 2023-10-25 | 48.20 | $10.26 | 92400 |
| 2023-10-24 | 51.76 | $10.48 | 90000 |
| 2023-10-23 | 49.34 | $10.33 | 163200 |
| 2023-10-20 | 49.34 | $10.33 | 106200 |
| 2023-10-19 | 52.85 | $10.55 | 103200 |
| 2023-10-18 | 56.49 | $10.76 | 380700 |
| 2023-10-17 | 53.75 | $10.57 | 179100 |
| 2023-10-16 | 50.14 | $10.34 | 306300 |
| 2023-10-13 | 49.15 | $10.28 | 150900 |
| 2023-10-12 | 51.57 | $10.43 | 82500 |
| 2023-10-11 | 50.01 | $10.33 | 128100 |
| 2023-10-10 | 48.92 | $10.26 | 109500 |
| 2023-10-09 | 44.65 | $10.00 | 187800 |
| 2023-10-06 | 46.35 | $10.12 | 113700 |
| 2023-10-05 | 43.46 | $9.95 | 102000 |
| 2023-10-04 | 42.94 | $9.92 | 269700 |
| 2023-10-03 | 46.28 | $10.17 | 82500 |
| 2023-10-02 | 46.28 | $10.17 | 70200 |
| 2023-09-29 | 48.04 | $10.30 | 45600 |
| 2023-09-28 | 43.84 | $10.03 | 94200 |
| 2023-09-27 | 45.39 | $10.15 | 88800 |
| 2023-09-26 | 46.69 | $10.25 | 69300 |
| 2023-09-25 | 50.57 | $10.53 | 69000 |
| 2023-09-22 | 49.72 | $10.47 | 97800 |
| 2023-09-21 | 44.59 | $10.13 | 253800 |
| 2023-09-20 | 48.46 | $10.41 | 90600 |
| 2023-09-19 | 49.33 | $10.47 | 111600 |
| 2023-09-18 | 50.18 | $10.53 | 106200 |
| 2023-09-15 | 49.21 | $10.46 | 69000 |
| 2023-09-14 | 49.47 | $10.48 | 138300 |
| 2023-09-13 | 51.03 | $10.60 | 150000 |
| 2023-09-12 | 55.60 | $10.93 | 114600 |
| 2023-09-11 | 51.47 | $10.60 | 162900 |
| 2023-09-08 | 48.58 | $10.39 | 210000 |
| 2023-09-07 | 49.65 | $10.47 | 138900 |
| 2023-09-06 | 52.39 | $10.67 | 286800 |
| 2023-09-05 | 51.50 | $10.60 | 161700 |
| 2023-09-01 | 52.70 | $10.69 | 237300 |
| 2023-08-31 | 50.25 | $10.49 | 142200 |
| 2023-08-30 | 50.75 | $10.53 | 340200 |
| 2023-08-29 | 47.78 | $10.29 | 500400 |
| 2023-08-28 | 41.19 | $9.82 | 166500 |
| 2023-08-25 | 37.87 | $9.61 | 57600 |
| 2023-08-24 | 36.07 | $9.50 | 131400 |
| 2023-08-23 | 34.93 | $9.43 | 108000 |
| 2023-08-22 | 32.98 | $9.31 | 132300 |
| 2023-08-21 | 33.70 | $9.40 | 255000 |
| 2023-08-18 | 32.93 | $9.35 | 202500 |
| 2023-08-17 | 36.56 | $9.80 | 207900 |
| 2023-08-16 | 33.14 | $9.58 | 234300 |
| 2023-08-15 | 35.19 | $9.83 | 246300 |
| 2023-08-14 | 37.67 | $10.11 | 312900 |
| 2023-08-11 | 43.74 | $10.69 | 243300 |
| 2023-08-10 | 47.91 | $11.02 | 110700 |
| 2023-08-09 | 46.44 | $10.92 | 103500 |
| 2023-08-08 | 47.07 | $10.97 | 316500 |
| 2023-08-07 | 53.90 | $11.46 | 186900 |
| 2023-08-04 | 53.11 | $11.40 | 162000 |
| 2023-08-03 | 57.82 | $11.70 | 111000 |
| 2023-08-02 | 55.04 | $11.48 | 163500 |
| 2023-08-01 | 59.25 | $11.73 | 162000 |
| 2023-07-31 | 62.34 | $11.90 | 243300 |
| 2023-07-28 | 60.97 | $11.78 | 412500 |
| 2023-07-27 | 53.37 | $11.21 | 270000 |
| 2023-07-26 | 59.56 | $11.53 | 247800 |
| 2023-07-25 | 55.75 | $11.28 | 159000 |
| 2023-07-24 | 58.03 | $11.39 | 286200 |
| 2023-07-21 | 56.81 | $11.31 | 261900 |
| 2023-07-20 | 57.61 | $11.35 | 200700 |
| 2023-07-19 | 58.79 | $11.41 | 126600 |
| 2023-07-18 | 55.94 | $11.21 | 158100 |
| 2023-07-17 | 59.45 | $11.39 | 192600 |
| 2023-07-14 | 61.91 | $11.51 | 199800 |
| 2023-07-13 | 59.52 | $11.33 | 237000 |
| 2023-07-12 | 59.12 | $11.30 | 183000 |
| 2023-07-11 | 58.86 | $11.28 | 170100 |
| 2023-07-10 | 56.48 | $11.10 | 225600 |
| 2023-07-07 | 56.48 | $11.10 | 224400 |
| 2023-07-06 | 56.81 | $11.12 | 146400 |
| 2023-07-05 | 58.09 | $11.20 | 346800 |
| 2023-07-03 | 56.08 | $11.03 | 303300 |
| 2023-06-30 | 51.39 | $10.67 | 172800 |
| 2023-06-29 | 48.33 | $10.46 | 141600 |
| 2023-06-28 | 52.20 | $10.72 | 102300 |
| 2023-06-27 | 53.61 | $10.81 | 215400 |
| 2023-06-26 | 52.80 | $10.75 | 202200 |
| 2023-06-23 | 54.29 | $10.85 | 144600 |
| 2023-06-22 | 58.72 | $11.13 | 207300 |
| 2023-06-21 | 58.60 | $11.12 | 148800 |
| 2023-06-20 | 59.07 | $11.15 | 3.0M |
| 2023-06-16 | 63.73 | $11.44 | 623100 |
| 2023-06-15 | 67.57 | $11.66 | 422100 |
| 2023-06-14 | 63.05 | $11.19 | 217200 |
| 2023-06-13 | 61.19 | $11.02 | 209400 |
| 2023-06-12 | 60.41 | $10.95 | 235800 |
| 2023-06-09 | 57.89 | $10.73 | 118200 |
| 2023-06-08 | 57.30 | $10.68 | 112800 |
| 2023-06-07 | 57.07 | $10.66 | 150000 |
| 2023-06-06 | 61.09 | $10.92 | 247200 |
| 2023-06-05 | 57.60 | $10.60 | 158400 |
| 2023-06-02 | 56.44 | $10.50 | 249600 |
| 2023-06-01 | 53.67 | $10.27 | 125400 |
| 2023-05-31 | 51.09 | $10.07 | 84900 |
| 2023-05-30 | 49.08 | $9.92 | 161100 |
| 2023-05-26 | 49.34 | $9.94 | 365100 |
| 2023-05-25 | 48.31 | $9.86 | 349800 |
| 2023-05-24 | 55.86 | $10.42 | 107700 |
| 2023-05-23 | 57.54 | $10.53 | 240600 |
| 2023-05-22 | 61.36 | $10.77 | 269700 |
| 2023-05-19 | 57.07 | $10.39 | 157200 |
| 2023-05-18 | 54.68 | $10.20 | 201300 |
| 2023-05-17 | 56.08 | $10.29 | 169800 |
| 2023-05-16 | 57.01 | $10.35 | 144300 |
| 2023-05-15 | 60.00 | $10.54 | 330000 |
| 2023-05-12 | 56.46 | $10.23 | 289800 |
| 2023-05-11 | 61.09 | $10.51 | 168000 |
| 2023-05-10 | 59.98 | $10.41 | 225300 |
| 2023-05-09 | 56.43 | $10.11 | 188700 |
| 2023-05-08 | 56.75 | $10.13 | 228000 |
| 2023-05-05 | 56.16 | $10.08 | 187200 |
| 2023-05-04 | 55.58 | $10.03 | 140400 |
| 2023-05-03 | 53.26 | $9.83 | 88800 |
| 2023-05-02 | 51.82 | $9.71 | 317100 |
| 2023-05-01 | 56.80 | $10.07 | 168900 |
| 2023-04-28 | 57.23 | $10.10 | 177000 |
| 2023-04-27 | 60.31 | $10.31 | 389700 |
| 2023-04-26 | 54.57 | $9.79 | 247200 |
| 2023-04-25 | 48.43 | $9.34 | 241800 |
| 2023-04-24 | 54.32 | $9.72 | 177300 |
| 2023-04-21 | 50.73 | $9.48 | 168600 |
| 2023-04-20 | 52.35 | $9.58 | 221700 |
| 2023-04-19 | 58.41 | $9.92 | 150900 |
| 2023-04-18 | 57.02 | $9.82 | 142200 |
| 2023-04-17 | 56.75 | $9.80 | 141000 |
| 2023-04-14 | 52.73 | $9.52 | 149700 |
| 2023-04-13 | 51.82 | $9.46 | 87300 |
| 2023-04-12 | 48.69 | $9.26 | 231600 |
| 2023-04-11 | 54.97 | $9.63 | 70800 |
| 2023-04-10 | 55.71 | $9.67 | 127500 |
| 2023-04-06 | 56.61 | $9.72 | 57000 |
| 2023-04-05 | 53.91 | $9.53 | 239100 |
| 2023-04-04 | 57.68 | $9.74 | 189300 |
| 2023-04-03 | 59.17 | $9.82 | 312900 |
| 2023-03-31 | 58.92 | $9.80 | 312000 |
| 2023-03-30 | 58.30 | $9.75 | 346800 |
| 2023-03-29 | 53.56 | $9.39 | 172800 |
| 2023-03-28 | 50.44 | $9.18 | 187200 |
| 2023-03-27 | 44.54 | $8.83 | 175200 |
| 2023-03-24 | 45.88 | $8.92 | 100200 |
| 2023-03-23 | 45.01 | $8.87 | 95700 |
| 2023-03-22 | 41.99 | $8.70 | 191100 |
| 2023-03-21 | 40.35 | $8.61 | 161700 |
| 2023-03-20 | 39.45 | $8.56 | 100500 |
| 2023-03-17 | 39.56 | $8.57 | 71400 |
| 2023-03-16 | 39.78 | $8.59 | 109800 |
| 2023-03-15 | 36.27 | $8.38 | 113700 |
| 2023-03-14 | 36.95 | $8.45 | 169800 |
| 2023-03-13 | 35.30 | $8.35 | 256200 |
| 2023-03-10 | 37.34 | $8.57 | 465600 |
| 2023-03-09 | 43.05 | $9.10 | 229200 |
| 2023-03-08 | 44.90 | $9.25 | 292200 |
| 2023-03-07 | 45.39 | $9.29 | 296700 |
| 2023-03-06 | 49.10 | $9.58 | 577200 |
| 2023-03-03 | 50.31 | $9.67 | 315600 |
| 2023-03-02 | 49.39 | $9.60 | 156600 |
| 2023-03-01 | 47.26 | $9.44 | 246900 |
| 2023-02-28 | 40.41 | $8.98 | 299700 |
| 2023-02-27 | 41.75 | $9.10 | 374100 |
| 2023-02-24 | 43.59 | $9.26 | 431400 |
| 2023-02-23 | 45.37 | $9.41 | 192900 |
| 2023-02-22 | 46.57 | $9.51 | 225300 |
| 2023-02-21 | 47.65 | $9.60 | 367500 |
| 2023-02-17 | 49.72 | $9.77 | 483600 |
| 2023-02-16 | 53.20 | $10.04 | 663300 |
| 2023-02-15 | 55.38 | $10.20 | 438300 |
| 2023-02-14 | 55.27 | $10.19 | 185400 |
| 2023-02-13 | 56.72 | $10.30 | 312900 |
| 2023-02-10 | 54.88 | $10.12 | 351300 |
| 2023-02-09 | 58.98 | $10.43 | 346800 |
| 2023-02-08 | 55.85 | $10.12 | 315000 |
| 2023-02-07 | 59.17 | $10.36 | 280200 |
| 2023-02-06 | 60.17 | $10.43 | 485400 |
| 2023-02-03 | 65.86 | $10.81 | 471000 |
| 2023-02-02 | 70.36 | $11.08 | 588000 |
| 2023-02-01 | 71.91 | $11.17 | 748800 |
| 2023-01-31 | 67.43 | $10.58 | 412200 |
| 2023-01-30 | 69.21 | $10.68 | 539400 |
| 2023-01-27 | 69.05 | $10.66 | 500400 |
| 2023-01-26 | 66.49 | $10.34 | 515100 |
| 2023-01-25 | 62.32 | $9.89 | 166500 |
| 2023-01-24 | 62.22 | $9.88 | 207600 |
| 2023-01-23 | 62.85 | $9.92 | 283500 |
| 2023-01-20 | 61.27 | $9.75 | 312000 |
| 2023-01-19 | 60.71 | $9.69 | 291000 |
| 2023-01-18 | 57.38 | $9.35 | 174300 |
| 2023-01-17 | 59.20 | $9.48 | 548700 |
| 2023-01-13 | 65.08 | $9.87 | 395400 |
| 2023-01-12 | 65.55 | $9.90 | 487500 |
| 2023-01-11 | 60.63 | $9.36 | 372900 |
| 2023-01-10 | 55.49 | $8.90 | 270900 |
| 2023-01-09 | 52.82 | $8.69 | 637500 |
| 2023-01-06 | 54.00 | $8.77 | 349800 |
| 2023-01-05 | 55.91 | $8.90 | 322200 |
| 2023-01-04 | 56.65 | $8.95 | 283200 |
| 2023-01-03 | 51.57 | $8.53 | 157200 |
| 2022-12-30 | 46.77 | $8.19 | 248100 |
| 2022-12-29 | 47.83 | $8.27 | 192300 |
| 2022-12-28 | 45.64 | $8.12 | 243600 |
| 2022-12-27 | 45.76 | $8.13 | 503100 |
| 2022-12-23 | 46.11 | $8.16 | 100500 |
| 2022-12-22 | 48.22 | $8.34 | 219000 |
| 2022-12-21 | 52.25 | $8.66 | 228600 |
| 2022-12-20 | 50.91 | $8.55 | 235800 |
| 2022-12-19 | 51.03 | $8.56 | 370500 |
| 2022-12-16 | 54.15 | $8.81 | 1.6M |
| 2022-12-15 | 54.15 | $8.81 | 254700 |
| 2022-12-14 | 53.85 | $8.78 | 756600 |
| 2022-12-13 | 55.49 | $8.92 | 533100 |
| 2022-12-12 | 56.78 | $9.03 | 232200 |
| 2022-12-09 | 56.61 | $9.01 | 240600 |
| 2022-12-08 | 58.75 | $9.20 | 1.1M |
| 2022-12-07 | 54.72 | $8.73 | 420900 |
| 2022-12-06 | 53.15 | $8.56 | 276000 |
| 2022-12-05 | 49.64 | $8.20 | 578100 |
| 2022-12-02 | 54.26 | $8.63 | 713400 |
| 2022-12-01 | 51.57 | $8.36 | 264000 |
| 2022-11-30 | 53.68 | $8.55 | 777600 |
| 2022-11-29 | 44.89 | $7.77 | 391800 |
| 2022-11-28 | 39.43 | $7.38 | 276600 |
| 2022-11-25 | 38.24 | $7.30 | 278100 |
| 2022-11-23 | 40.81 | $7.57 | 308700 |
| 2022-11-22 | 40.24 | $7.53 | 398400 |
| 2022-11-21 | 43.30 | $7.84 | 180600 |
| 2022-11-18 | 43.60 | $7.87 | 143100 |
| 2022-11-17 | 45.31 | $8.04 | 90900 |
| 2022-11-16 | 45.19 | $8.03 | 137400 |
| 2022-11-15 | 47.79 | $8.29 | 198300 |
| 2022-11-14 | 46.44 | $8.17 | 228300 |
| 2022-11-11 | 47.41 | $8.27 | 579900 |
| 2022-11-10 | 45.35 | $8.08 | 357000 |
| 2022-11-09 | 40.70 | $7.68 | 223200 |
| 2022-11-08 | 47.40 | $8.38 | 173700 |
| 2022-11-07 | 47.40 | $8.38 | 228300 |
| 2022-11-04 | 44.33 | $8.12 | 497100 |
| 2022-11-03 | 44.81 | $8.17 | 169200 |
| 2022-11-02 | 42.45 | $7.97 | 351600 |
| 2022-11-01 | 40.02 | $7.77 | 397800 |
| 2022-10-31 | 37.50 | $7.57 | 245700 |
| 2022-10-28 | 33.96 | $7.30 | 545400 |
| 2022-10-27 | 37.56 | $7.78 | 247500 |
| 2022-10-26 | 39.64 | $8.03 | 353100 |
| 2022-10-25 | 38.07 | $7.91 | 265500 |
| 2022-10-24 | 36.51 | $7.79 | 885600 |
| 2022-10-21 | 42.64 | $8.51 | 72300 |
| 2022-10-20 | 39.70 | $8.29 | 77100 |
| 2022-10-19 | 39.44 | $8.27 | 243600 |
| 2022-10-18 | 42.58 | $8.62 | 366600 |
| 2022-10-17 | 42.21 | $8.59 | 225600 |
| 2022-10-14 | 36.41 | $8.15 | 188100 |
| 2022-10-13 | 36.57 | $8.17 | 174900 |
| 2022-10-12 | 36.65 | $8.18 | 144600 |
| 2022-10-11 | 33.92 | $7.97 | 233100 |
| 2022-10-10 | 34.32 | $8.03 | 302100 |
| 2022-10-07 | 36.22 | $8.31 | 240900 |
| 2022-10-06 | 38.23 | $8.59 | 390300 |
| 2022-10-05 | 40.20 | $8.85 | 311100 |
| 2022-10-04 | 41.93 | $9.07 | 339600 |
| 2022-10-03 | 33.50 | $8.39 | 431400 |
| 2022-09-30 | 31.41 | $8.24 | 366600 |
| 2022-09-29 | 32.51 | $8.41 | 405300 |
| 2022-09-28 | 36.75 | $9.00 | 145800 |
| 2022-09-27 | 35.26 | $8.89 | 174900 |
| 2022-09-26 | 36.22 | $9.02 | 328200 |
| 2022-09-23 | 33.29 | $8.80 | 309900 |
| 2022-09-22 | 35.54 | $9.12 | 162300 |
| 2022-09-21 | 34.22 | $9.02 | 215700 |
| 2022-09-20 | 36.42 | $9.33 | 173400 |
| 2022-09-19 | 36.56 | $9.35 | 123300 |
| 2022-09-16 | 32.65 | $9.04 | 165600 |
| 2022-09-15 | 32.96 | $9.09 | 275700 |
| 2022-09-14 | 34.72 | $9.37 | 161400 |
| 2022-09-13 | 35.56 | $9.50 | 285900 |
| 2022-09-12 | 36.27 | $9.61 | 166800 |
| 2022-09-09 | 34.24 | $9.43 | 225600 |
| 2022-09-08 | 31.96 | $9.23 | 456900 |
| 2022-09-07 | 34.04 | $9.60 | 1.0M |
| 2022-09-06 | 29.19 | $9.19 | 778200 |
| 2022-09-02 | 28.34 | $9.12 | 2.9M |
| 2022-09-01 | 31.94 | $9.81 | 826800 |
| 2022-08-31 | 34.61 | $10.25 | 661500 |
| 2022-08-30 | 37.82 | $10.72 | 1.2M |
| 2022-08-29 | 45.58 | $11.63 | 258600 |
| 2022-08-26 | 40.76 | $11.25 | 274500 |
| 2022-08-25 | 41.21 | $11.30 | 278100 |
| 2022-08-24 | 39.93 | $11.20 | 323400 |
| 2022-08-23 | 42.86 | $11.53 | 294600 |
| 2022-08-22 | 44.55 | $11.71 | 174000 |
| 2022-08-19 | 43.49 | $11.62 | 327900 |
| 2022-08-18 | 47.72 | $12.06 | 99900 |
| 2022-08-17 | 49.16 | $12.20 | 113400 |
| 2022-08-16 | 47.88 | $12.08 | 367200 |
| 2022-08-15 | 48.26 | $12.12 | 175500 |
| 2022-08-12 | 49.30 | $12.23 | 169200 |
| 2022-08-11 | 49.30 | $12.23 | 260700 |
| 2022-08-10 | 47.73 | $12.06 | 384900 |
| 2022-08-09 | 48.23 | $12.12 | 159000 |
| 2022-08-08 | 50.85 | $12.43 | 220200 |
| 2022-08-05 | 49.33 | $12.25 | 206100 |
| 2022-08-04 | 53.24 | $12.70 | 222300 |
| 2022-08-03 | 50.51 | $12.37 | 185100 |
| 2022-08-02 | 49.49 | $12.25 | 221700 |
| 2022-08-01 | 50.99 | $12.43 | 380400 |
| 2022-07-29 | 48.35 | $12.11 | 468300 |
| 2022-07-28 | 50.61 | $12.39 | 126000 |
| 2022-07-27 | 49.90 | $12.30 | 237000 |
| 2022-07-26 | 48.07 | $12.07 | 134400 |
| 2022-07-25 | 48.51 | $12.13 | 297600 |
| 2022-07-22 | 46.90 | $11.92 | 243300 |
| 2022-07-21 | 49.41 | $12.28 | 236100 |
| 2022-07-20 | 48.39 | $12.14 | 446100 |
| 2022-07-19 | 50.69 | $12.47 | 258300 |
| 2022-07-18 | 50.21 | $12.40 | 334800 |
| 2022-07-15 | 51.42 | $12.58 | 234000 |
| 2022-07-14 | 51.36 | $12.57 | 377700 |
| 2022-07-13 | 44.88 | $11.60 | 788100 |
| 2022-07-12 | 44.15 | $11.50 | 1.6M |
| 2022-07-11 | 54.15 | $12.97 | 540300 |
| 2022-07-08 | 61.23 | $13.76 | 532500 |
| 2022-07-07 | 65.01 | $14.13 | 674400 |
| 2022-07-06 | 61.26 | $13.52 | 387300 |
| 2022-07-05 | 60.27 | $13.37 | 736500 |
| 2022-07-01 | 59.94 | $13.32 | 169500 |
| 2022-06-30 | 60.99 | $13.43 | 184200 |
| 2022-06-29 | 61.73 | $13.51 | 578400 |
| 2022-06-28 | 64.53 | $13.81 | 596400 |
| 2022-06-27 | 62.43 | $13.42 | 483600 |
| 2022-06-24 | 61.02 | $13.17 | 430200 |
| 2022-06-23 | 61.02 | $13.17 | 537900 |
| 2022-06-22 | 58.79 | $12.77 | 232500 |
| 2022-06-21 | 59.68 | $12.88 | 571800 |
| 2022-06-17 | 57.45 | $12.48 | 258300 |
| 2022-06-16 | 54.58 | $12.00 | 372000 |
| 2022-06-15 | 59.50 | $12.62 | 543000 |
| 2022-06-14 | 64.67 | $13.20 | 504300 |
| 2022-06-13 | 61.25 | $12.58 | 877200 |
| 2022-06-10 | 65.53 | $13.02 | 435900 |
| 2022-06-09 | 62.35 | $12.46 | 409200 |
| 2022-06-08 | 67.30 | $12.93 | 557700 |
| 2022-06-07 | 66.11 | $12.71 | 342900 |
| 2022-06-06 | 66.85 | $12.78 | 443400 |
| 2022-06-03 | 63.64 | $12.20 | 196500 |
| 2022-06-02 | 66.37 | $12.46 | 510000 |
| 2022-06-01 | 63.26 | $11.92 | 189000 |
| 2022-05-31 | 63.37 | $11.93 | 405300 |
| 2022-05-27 | 61.45 | $11.61 | 309000 |
| 2022-05-26 | 61.09 | $11.55 | 228000 |
| 2022-05-25 | 57.43 | $10.97 | 191100 |
| 2022-05-24 | 54.99 | $10.62 | 238200 |
| 2022-05-23 | 62.56 | $11.40 | 344100 |
| 2022-05-20 | 60.65 | $11.11 | 521400 |
| 2022-05-19 | 61.68 | $11.21 | 252900 |
| 2022-05-18 | 58.67 | $10.76 | 504900 |
| 2022-05-17 | 59.06 | $10.80 | 300600 |
| 2022-05-16 | 54.20 | $10.13 | 184200 |
| 2022-05-13 | 53.97 | $10.10 | 336300 |
| 2022-05-12 | 49.06 | $9.50 | 287100 |
| 2022-05-11 | 48.18 | $9.40 | 269700 |
| 2022-05-10 | 44.85 | $9.03 | 213300 |
| 2022-05-09 | 42.68 | $8.80 | 787200 |
| 2022-05-06 | 49.08 | $9.60 | 103800 |
| 2022-05-05 | 49.70 | $9.67 | 230700 |
| 2022-05-04 | 55.71 | $10.30 | 174000 |
| 2022-05-03 | 53.50 | $10.04 | 681900 |
| 2022-05-02 | 50.15 | $9.67 | 157500 |
| 2022-04-29 | 50.15 | $9.67 | 123000 |
| 2022-04-28 | 49.88 | $9.64 | 121800 |
| 2022-04-27 | 48.58 | $9.49 | 195300 |
| 2022-04-26 | 45.74 | $9.17 | 360900 |
| 2022-04-25 | 48.61 | $9.53 | 147000 |
| 2022-04-22 | 50.54 | $9.76 | 82200 |
| 2022-04-21 | 48.34 | $9.50 | 160800 |
| 2022-04-20 | 51.71 | $9.90 | 121800 |
| 2022-04-19 | 54.88 | $10.25 | 177600 |
| 2022-04-18 | 52.17 | $9.91 | 242100 |
| 2022-04-14 | 52.97 | $10.00 | 183600 |
| 2022-04-13 | 52.04 | $9.88 | 146700 |
| 2022-04-12 | 48.14 | $9.40 | 138300 |
| 2022-04-11 | 48.92 | $9.50 | 350100 |
| 2022-04-08 | 53.32 | $10.03 | 151800 |
| 2022-04-07 | 53.24 | $10.02 | 157500 |
| 2022-04-06 | 53.17 | $10.01 | 237300 |
| 2022-04-05 | 54.44 | $10.17 | 285600 |
| 2022-04-04 | 56.86 | $10.47 | 496500 |
| 2022-04-01 | 51.00 | $9.62 | 107400 |
| 2022-03-31 | 48.42 | $9.29 | 303300 |
| 2022-03-30 | 50.17 | $9.52 | 231000 |
| 2022-03-29 | 47.25 | $9.15 | 220200 |
| 2022-03-28 | 47.32 | $9.16 | 204600 |
| 2022-03-25 | 46.87 | $9.10 | 223500 |
| 2022-03-24 | 50.31 | $9.60 | 138600 |
| 2022-03-23 | 50.03 | $9.56 | 429600 |
| 2022-03-22 | 49.22 | $9.44 | 254700 |
| 2022-03-21 | 47.18 | $9.14 | 232800 |
| 2022-03-18 | 49.31 | $9.48 | 396000 |
| 2022-03-17 | 45.89 | $8.98 | 390300 |
| 2022-03-16 | 46.98 | $9.16 | 597900 |
| 2022-03-15 | 32.71 | $7.46 | 1.0M |
| 2022-03-14 | 30.29 | $7.23 | 727800 |
| 2022-03-11 | 33.68 | $7.91 | 681300 |
| 2022-03-10 | 35.23 | $8.19 | 219300 |
| 2022-03-09 | 37.19 | $8.53 | 357300 |
| 2022-03-08 | 31.88 | $8.03 | 741900 |
| 2022-03-07 | 34.13 | $8.44 | 443100 |
| 2022-03-04 | 37.10 | $8.93 | 420900 |
| 2022-03-03 | 42.63 | $9.70 | 136200 |
| 2022-03-02 | 46.95 | $10.20 | 95400 |
| 2022-03-01 | 44.82 | $10.00 | 107100 |
| 2022-02-28 | 47.82 | $10.33 | 171000 |
| 2022-02-25 | 46.48 | $10.20 | 236400 |
| 2022-02-24 | 44.18 | $9.98 | 416400 |
| 2022-02-23 | 45.18 | $10.10 | 280800 |
| 2022-02-22 | 44.48 | $10.03 | 350100 |
| 2022-02-18 | 46.76 | $10.31 | 205500 |
| 2022-02-17 | 50.44 | $10.73 | 230400 |
| 2022-02-16 | 48.71 | $10.54 | 83700 |
| 2022-02-15 | 48.34 | $10.50 | 188700 |
| 2022-02-14 | 43.41 | $9.98 | 180300 |
| 2022-02-11 | 41.05 | $9.75 | 248700 |
| 2022-02-10 | 44.26 | $10.17 | 164700 |
| 2022-02-09 | 47.99 | $10.61 | 159900 |
| 2022-02-08 | 44.88 | $10.30 | 90000 |
| 2022-02-07 | 45.29 | $10.35 | 165900 |
| 2022-02-04 | 44.32 | $10.25 | 169800 |
| 2022-02-03 | 39.48 | $9.78 | 190800 |
| 2022-02-02 | 41.14 | $10.01 | 115500 |
| 2022-02-01 | 40.63 | $9.96 | 324600 |
| 2022-01-31 | 40.03 | $9.90 | 366900 |
| 2022-01-28 | 35.27 | $9.44 | 1.1M |
| 2022-01-27 | 40.82 | $10.27 | 241200 |
| 2022-01-26 | 41.88 | $10.41 | 195000 |
| 2022-01-25 | 41.15 | $10.34 | 406200 |
| 2022-01-24 | 40.85 | $10.31 | 1.1M |
| 2022-01-21 | 44.91 | $10.87 | 270300 |
| 2022-01-20 | 47.29 | $11.17 | 164100 |
| 2022-01-19 | 44.69 | $10.89 | 148500 |
| 2022-01-18 | 47.90 | $11.29 | 349800 |
| 2022-01-14 | 48.15 | $11.32 | 247500 |
| 2022-01-13 | 45.85 | $11.06 | 296100 |
| 2022-01-12 | 47.47 | $11.27 | 303600 |
| 2022-01-11 | 41.30 | $10.61 | 232800 |
| 2022-01-10 | 37.15 | $10.22 | 750300 |
| 2022-01-07 | 39.17 | $10.52 | 227400 |
| 2022-01-06 | 39.72 | $10.60 | 431100 |
| 2022-01-05 | 40.39 | $10.70 | 673200 |
| 2022-01-04 | 46.76 | $11.55 | 352800 |
| 2022-01-03 | 47.60 | $11.65 | 516000 |
| 2021-12-31 | 44.57 | $11.33 | 252900 |
| 2021-12-30 | 46.99 | $11.63 | 493200 |
| 2021-12-29 | 42.23 | $11.15 | 204300 |
| 2021-12-28 | 41.40 | $11.07 | 217200 |
| 2021-12-27 | 42.72 | $11.25 | 357300 |
| 2021-12-23 | 44.74 | $11.52 | 230700 |
| 2021-12-22 | 44.09 | $11.45 | 207300 |
| 2021-12-21 | 41.16 | $11.14 | 413700 |
| 2021-12-20 | 34.20 | $10.48 | 2.2M |
| 2021-12-17 | 39.91 | $11.32 | 305100 |
| 2021-12-16 | 42.48 | $11.64 | 323100 |
| 2021-12-15 | 40.08 | $11.43 | 1.5M |
| 2021-12-14 | 42.66 | $11.75 | 2.5M |
| 2021-12-13 | 45.53 | $12.08 | 246900 |
| 2021-12-10 | 49.25 | $12.47 | 520500 |
| 2021-12-09 | 48.01 | $12.35 | 1.9M |
| 2021-12-08 | 50.87 | $12.64 | 180600 |
| 2021-12-07 | 50.28 | $12.58 | 374700 |
| 2021-12-06 | 47.74 | $12.32 | 1.0M |
| 2021-12-03 | 48.93 | $12.45 | 2.5M |
| 2021-12-02 | 53.62 | $12.93 | 258600 |
| 2021-12-01 | 54.34 | $13.00 | 318900 |
| 2021-11-30 | 56.19 | $13.18 | 299100 |
| 2021-11-29 | 54.98 | $13.03 | 363600 |
| 2021-11-26 | 53.76 | $12.88 | 286500 |
| 2021-11-24 | 60.61 | $13.54 | 193500 |
| 2021-11-23 | 61.28 | $13.60 | 424500 |
| 2021-11-22 | 60.16 | $13.44 | 620700 |
| 2021-11-19 | 55.66 | $12.85 | 272400 |
| 2021-11-18 | 55.76 | $12.86 | 378300 |
| 2021-11-17 | 54.58 | $12.71 | 600900 |
| 2021-11-16 | 57.70 | $13.03 | 341400 |
| 2021-11-15 | 53.69 | $12.52 | 410700 |
| 2021-11-12 | 57.01 | $12.85 | 375000 |
| 2021-11-11 | 60.80 | $13.20 | 248100 |
| 2021-11-10 | 57.92 | $12.82 | 349500 |
| 2021-11-09 | 61.53 | $13.14 | 618600 |
| 2021-11-08 | 61.76 | $13.16 | 467700 |
| 2021-11-05 | 61.98 | $13.18 | 441900 |
| 2021-11-04 | 64.26 | $13.39 | 485700 |
| 2021-11-03 | 59.33 | $12.66 | 261900 |
| 2021-11-02 | 60.30 | $12.75 | 426000 |
| 2021-11-01 | 58.50 | $12.50 | 523200 |
| 2021-10-29 | 55.35 | $12.09 | 622200 |
| 2021-10-28 | 60.00 | $12.53 | 971700 |
| 2021-10-27 | 70.17 | $13.33 | 254400 |
| 2021-10-26 | 69.80 | $13.27 | 587700 |
| 2021-10-25 | 71.32 | $13.38 | 661800 |
| 2021-10-22 | 67.12 | $12.70 | 544200 |
| 2021-10-21 | 63.70 | $12.24 | 221700 |
| 2021-10-20 | 63.63 | $12.23 | 161700 |
| 2021-10-19 | 63.17 | $12.17 | 368700 |
| 2021-10-18 | 61.67 | $11.97 | 401400 |
| 2021-10-15 | 60.04 | $11.76 | 534300 |
| 2021-10-14 | 55.87 | $11.27 | 279900 |
| 2021-10-13 | 56.21 | $11.30 | 243900 |
| 2021-10-12 | 52.65 | $10.91 | 229800 |
| 2021-10-11 | 53.28 | $10.97 | 464100 |
| 2021-10-08 | 50.15 | $10.64 | 155100 |
| 2021-10-07 | 52.06 | $10.83 | 367800 |
| 2021-10-06 | 47.01 | $10.33 | 171900 |
| 2021-10-05 | 50.12 | $10.64 | 341100 |
| 2021-10-04 | 45.48 | $10.22 | 349200 |
| 2021-10-01 | 46.06 | $10.28 | 164700 |
| 2021-09-30 | 46.91 | $10.37 | 210900 |
| 2021-09-29 | 43.83 | $10.09 | 195300 |
| 2021-09-28 | 45.44 | $10.27 | 289200 |
| 2021-09-27 | 46.81 | $10.42 | 157200 |
| 2021-09-24 | 44.92 | $10.24 | 204900 |
| 2021-09-23 | 45.87 | $10.35 | 320400 |
| 2021-09-22 | 48.69 | $10.67 | 203700 |
| 2021-09-21 | 46.54 | $10.45 | 364200 |
| 2021-09-20 | 43.26 | $10.13 | 1.0M |
| 2021-09-17 | 50.53 | $10.92 | 271200 |
| 2021-09-16 | 47.79 | $10.66 | 429300 |
| 2021-09-15 | 52.71 | $11.12 | 177300 |
| 2021-09-14 | 53.39 | $11.18 | 263400 |
| 2021-09-13 | 51.81 | $11.02 | 299400 |
| 2021-09-10 | 52.12 | $11.05 | 272400 |
| 2021-09-09 | 56.46 | $11.45 | 323400 |
| 2021-09-08 | 55.67 | $11.36 | 248700 |
| 2021-09-07 | 60.15 | $11.75 | 815400 |
| 2021-09-03 | 53.07 | $10.98 | 291600 |
| 2021-09-02 | 55.76 | $11.20 | 169500 |
| 2021-09-01 | 55.07 | $11.13 | 234000 |
| 2021-08-31 | 55.89 | $11.20 | 132000 |
| 2021-08-30 | 55.89 | $11.20 | 250500 |
| 2021-08-27 | 53.46 | $10.93 | 303600 |
| 2021-08-26 | 53.10 | $10.89 | 264600 |
| 2021-08-25 | 58.42 | $11.38 | 182700 |
| 2021-08-24 | 59.81 | $11.50 | 220800 |
| 2021-08-23 | 59.12 | $11.41 | 306300 |
| 2021-08-20 | 54.74 | $10.88 | 287700 |
| 2021-08-19 | 56.36 | $11.03 | 342900 |
| 2021-08-18 | 56.36 | $11.03 | 252900 |
| 2021-08-17 | 54.41 | $10.79 | 373200 |
| 2021-08-16 | 54.24 | $10.77 | 495000 |
| 2021-08-13 | 63.96 | $11.67 | 281400 |
| 2021-08-12 | 64.70 | $11.73 | 310200 |
| 2021-08-11 | 63.16 | $11.50 | 236100 |
| 2021-08-10 | 62.89 | $11.46 | 305400 |
| 2021-08-09 | 62.70 | $11.43 | 346200 |
| 2021-08-06 | 64.61 | $11.61 | 1.8M |
| 2021-08-05 | 68.59 | $11.97 | 1.6M |
| 2021-08-04 | 67.81 | $11.82 | 1.2M |
| 2021-08-03 | 63.00 | $11.00 | 431400 |
| 2021-08-02 | 63.00 | $11.00 | 1.8M |
| 2021-07-30 | 57.97 | $10.27 | 796200 |
| 2021-07-29 | 54.59 | $9.85 | 462900 |
| 2021-07-28 | 51.88 | $9.54 | 583500 |
| 2021-07-27 | 43.38 | $8.72 | 922500 |
| 2021-07-26 | 48.54 | $9.24 | 630900 |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
-17.80
2026-07-22
Close Price
$11.19
Vol: 1.1M
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-49.54
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-22 | -17.80 | $11.19 | 1.1M |
| 2026-07-21 | -10.59 | $11.36 | 74339 |
| 2026-07-20 | -5.93 | $11.47 | 186500 |
| 2026-07-17 | -12.29 | $11.32 | 123600 |
| 2026-07-16 | -2.97 | $11.54 | 336313 |
| 2026-07-15 | -3.57 | $11.14 | 79100 |
| 2026-07-14 | -15.00 | $10.95 | 109213 |
| 2026-07-13 | -34.50 | $10.56 | 290100 |
| 2026-07-10 | -26.46 | $10.89 | 62000 |
| 2026-07-09 | -39.91 | $10.59 | 178609 |
| 2026-07-08 | -29.15 | $10.83 | 111629 |
| 2026-07-07 | -38.12 | $10.63 | 277600 |
| 2026-07-06 | -42.80 | $10.64 | 935203 |
| 2026-07-02 | -71.52 | $10.19 | 178600 |
| 2026-07-01 | -79.39 | $9.93 | 236800 |
| 2026-06-30 | -98.48 | $9.30 | 170541 |
| 2026-06-29 | -96.92 | $9.40 | 222636 |
| 2026-06-26 | -98.14 | $9.38 | 187900 |
| 2026-06-25 | -93.44 | $9.70 | 143812 |
| 2026-06-24 | -93.44 | $9.70 | 144204 |
| 2026-06-23 | -93.44 | $9.70 | 254400 |
| 2026-06-22 | -96.60 | $9.99 | 566400 |
| 2026-06-18 | -83.77 | $10.33 | 695101 |
| 2026-06-17 | -79.62 | $10.44 | 2.0M |
| 2026-06-16 | -72.08 | $10.64 | 258500 |
| 2026-06-15 | -62.59 | $10.91 | 187816 |
| 2026-06-12 | -64.00 | $11.07 | 149600 |
| 2026-06-11 | -65.85 | $11.01 | 392900 |
| 2026-06-10 | -100.00 | $11.05 | 180100 |
| 2026-06-09 | -97.38 | $11.17 | 99700 |
| 2026-06-08 | -96.82 | $11.27 | 120613 |
| 2026-06-05 | -97.14 | $11.36 | 138700 |
| 2026-06-04 | -87.63 | $11.70 | 662400 |
| 2026-06-03 | -80.93 | $11.83 | 84621 |
| 2026-06-02 | -60.31 | $12.23 | 231446 |
| 2026-06-01 | -85.05 | $11.75 | 262700 |
| 2026-05-29 | -91.47 | $11.64 | 115500 |
| 2026-05-28 | -96.91 | $11.54 | 130509 |
| 2026-05-27 | -93.44 | $11.63 | 166700 |
| 2026-05-26 | -83.78 | $11.88 | 235300 |
| 2026-05-22 | -91.12 | $11.69 | 249500 |
| 2026-05-21 | -94.98 | $11.59 | 199205 |
| 2026-05-20 | -95.45 | $11.58 | 828600 |
| 2026-05-19 | -90.13 | $12.00 | 106700 |
| 2026-05-18 | -94.67 | $12.07 | 109300 |
| 2026-05-15 | -87.60 | $12.25 | 264500 |
| 2026-05-14 | -72.16 | $12.66 | 159700 |
| 2026-05-13 | -61.57 | $12.93 | 149000 |
| 2026-05-12 | -66.67 | $12.80 | 215800 |
| 2026-05-11 | -58.43 | $13.01 | 278940 |
| 2026-05-08 | -71.33 | $12.81 | 604539 |
| 2026-05-07 | -64.67 | $13.01 | 155900 |
| 2026-05-06 | -76.07 | $12.82 | 356200 |
| 2026-05-05 | -69.64 | $13.00 | 110300 |
| 2026-05-04 | -63.57 | $13.17 | 89628 |
| 2026-05-01 | -56.07 | $13.38 | 68602 |
| 2026-04-30 | -56.79 | $13.36 | 110500 |
| 2026-04-29 | -52.45 | $13.56 | 138700 |
| 2026-04-28 | -63.40 | $13.27 | 134318 |
| 2026-04-27 | -52.08 | $13.57 | 194400 |
| 2026-04-24 | -72.96 | $12.98 | 350000 |
| 2026-04-23 | -65.56 | $13.18 | 175500 |
| 2026-04-22 | -45.93 | $13.71 | 115000 |
| 2026-04-21 | -42.22 | $13.81 | 111500 |
| 2026-04-20 | -29.63 | $14.15 | 69413 |
| 2026-04-17 | -22.59 | $14.34 | 173300 |
| 2026-04-16 | -21.11 | $14.38 | 185941 |
| 2026-04-15 | -38.52 | $13.91 | 145238 |
| 2026-04-14 | -30.74 | $14.12 | 142900 |
| 2026-04-13 | -30.74 | $14.12 | 432200 |
| 2026-04-10 | -43.72 | $13.46 | 67400 |
| 2026-04-09 | -58.14 | $13.15 | 189500 |
| 2026-04-08 | -31.48 | $13.55 | 147619 |
| 2026-04-07 | -44.44 | $13.20 | 151530 |
| 2026-04-06 | -42.96 | $13.24 | 483514 |
| 2026-04-02 | -38.52 | $13.36 | 69507 |
| 2026-04-01 | -36.67 | $13.41 | 83200 |
| 2026-03-31 | -13.48 | $13.69 | 219112 |
| 2026-03-30 | -31.74 | $13.27 | 199100 |
| 2026-03-27 | -56.96 | $12.69 | 260300 |
| 2026-03-26 | -40.00 | $13.08 | 154400 |
| 2026-03-25 | -17.39 | $13.60 | 121800 |
| 2026-03-24 | -2.54 | $13.62 | 160900 |
| 2026-03-23 | -2.22 | $13.46 | 225905 |
| 2026-03-20 | -31.11 | $12.94 | 94100 |
| 2026-03-19 | -22.78 | $13.09 | 216329 |
| 2026-03-18 | -33.89 | $12.89 | 126400 |
| 2026-03-17 | -8.33 | $13.35 | 115131 |
| 2026-03-16 | -3.57 | $13.32 | 369800 |
| 2026-03-13 | -48.84 | $12.36 | 82100 |
| 2026-03-12 | -47.29 | $12.38 | 78800 |
| 2026-03-11 | -41.86 | $12.45 | 789533 |
| 2026-03-10 | -55.81 | $12.27 | 139600 |
| 2026-03-09 | -37.98 | $12.50 | 211600 |
| 2026-03-06 | -75.17 | $11.87 | 188403 |
| 2026-03-05 | -67.07 | $11.87 | 921747 |
| 2026-03-04 | -37.99 | $12.31 | 120849 |
| 2026-03-03 | -49.72 | $12.10 | 150929 |
| 2026-03-02 | -23.46 | $12.57 | 160411 |
| 2026-02-27 | -51.96 | $12.06 | 106028 |
| 2026-02-26 | -55.02 | $12.14 | 167600 |
| 2026-02-25 | -29.67 | $12.67 | 79900 |
| 2026-02-24 | -23.45 | $12.80 | 110500 |
| 2026-02-23 | -31.10 | $12.64 | 123100 |
| 2026-02-20 | -41.15 | $12.43 | 103210 |
| 2026-02-19 | -35.89 | $12.54 | 148132 |
| 2026-02-18 | -37.80 | $12.50 | 138000 |
| 2026-02-17 | -39.71 | $12.46 | 170100 |
| 2026-02-13 | -45.45 | $12.34 | 190200 |
| 2026-02-12 | -41.63 | $12.42 | 110521 |
| 2026-02-11 | -30.62 | $12.65 | 153000 |
| 2026-02-10 | -45.45 | $12.34 | 113600 |
| 2026-02-09 | -58.85 | $12.06 | 110410 |
| 2026-02-06 | -55.50 | $12.13 | 137900 |
| 2026-02-05 | -83.25 | $11.55 | 448012 |
| 2026-02-04 | -97.13 | $11.26 | 199610 |
| 2026-02-03 | -95.52 | $11.37 | 292400 |
| 2026-02-02 | -91.21 | $11.63 | 1.7M |
| 2026-01-30 | -53.90 | $12.46 | 182900 |
| 2026-01-29 | -22.73 | $12.94 | 190500 |
| 2026-01-28 | -8.39 | $13.06 | 162600 |
| 2026-01-27 | -21.60 | $12.73 | 322613 |
| 2026-01-26 | -24.80 | $12.69 | 136500 |
| 2026-01-23 | -11.33 | $12.83 | 349800 |
| 2026-01-22 | -6.00 | $12.91 | 209300 |
| 2026-01-21 | -12.00 | $12.82 | 184800 |
| 2026-01-20 | -38.67 | $12.42 | 263300 |
| 2026-01-16 | -20.00 | $12.70 | 173600 |
| 2026-01-15 | -6.00 | $12.91 | 433500 |
| 2026-01-14 | -36.67 | $12.45 | 72146 |
| 2026-01-13 | -34.67 | $12.48 | 272400 |
| 2026-01-12 | -32.67 | $12.51 | 148900 |
| 2026-01-09 | -50.00 | $12.25 | 206200 |
| 2026-01-08 | -52.00 | $12.22 | 95000 |
| 2026-01-07 | -51.33 | $12.23 | 260904 |
| 2026-01-06 | -22.67 | $12.66 | 192000 |
| 2026-01-05 | -50.50 | $12.49 | 286200 |
| 2026-01-02 | -32.50 | $12.85 | 288906 |
| 2025-12-31 | -65.00 | $12.20 | 203144 |
| 2025-12-30 | -47.00 | $12.56 | 305832 |
| 2025-12-29 | -50.50 | $12.49 | 180600 |
| 2025-12-26 | -49.00 | $12.52 | 209749 |
| 2025-12-24 | -74.50 | $12.01 | 84800 |
| 2025-12-23 | -87.15 | $11.94 | 178600 |
| 2025-12-22 | -81.01 | $12.05 | 264000 |
| 2025-12-19 | -77.89 | $12.02 | 193324 |
| 2025-12-18 | -74.21 | $12.09 | 160100 |
| 2025-12-17 | -75.79 | $12.06 | 1.3M |
| 2025-12-16 | -71.05 | $12.15 | 216906 |
| 2025-12-15 | -65.79 | $12.25 | 124700 |
| 2025-12-12 | -58.42 | $12.39 | 76100 |
| 2025-12-11 | -50.53 | $12.54 | 124323 |
| 2025-12-10 | -45.79 | $12.63 | 329700 |
| 2025-12-09 | -50.00 | $12.55 | 108200 |
| 2025-12-08 | -38.42 | $12.77 | 224300 |
| 2025-12-05 | -47.37 | $12.60 | 94511 |
| 2025-12-04 | -48.65 | $12.55 | 86300 |
| 2025-12-03 | -45.41 | $12.61 | 143900 |
| 2025-12-02 | -38.92 | $12.73 | 106200 |
| 2025-12-01 | -40.54 | $12.70 | 123100 |
| 2025-11-28 | -47.57 | $12.57 | 74300 |
| 2025-11-26 | -60.49 | $12.41 | 160700 |
| 2025-11-25 | -68.00 | $12.32 | 327800 |
| 2025-11-24 | -68.89 | $12.30 | 150800 |
| 2025-11-21 | -79.11 | $12.07 | 183600 |
| 2025-11-20 | -84.80 | $12.03 | 203000 |
| 2025-11-19 | -74.00 | $12.30 | 219408 |
| 2025-11-18 | -67.60 | $12.46 | 280200 |
| 2025-11-17 | -56.40 | $12.74 | 248513 |
| 2025-11-14 | -48.40 | $12.94 | 123516 |
| 2025-11-13 | -46.80 | $12.98 | 100703 |
| 2025-11-12 | -52.40 | $12.84 | 555848 |
| 2025-11-11 | -55.48 | $13.03 | 112500 |
| 2025-11-10 | -51.94 | $13.14 | 277634 |
| 2025-11-07 | -71.29 | $12.54 | 452307 |
| 2025-11-06 | -70.97 | $12.55 | 202100 |
| 2025-11-05 | -77.10 | $12.36 | 169400 |
| 2025-11-04 | -78.39 | $12.32 | 312200 |
| 2025-11-03 | -96.44 | $12.58 | 343738 |
| 2025-10-31 | -79.56 | $12.96 | 313100 |
| 2025-10-30 | -76.00 | $13.04 | 314800 |
| 2025-10-29 | -53.33 | $13.55 | 165700 |
| 2025-10-28 | -52.89 | $13.56 | 220000 |
| 2025-10-27 | -49.33 | $13.64 | 195700 |
| 2025-10-24 | -57.78 | $13.45 | 172416 |
| 2025-10-23 | -56.50 | $13.49 | 175837 |
| 2025-10-22 | -67.71 | $13.24 | 410206 |
| 2025-10-21 | -62.78 | $13.35 | 141518 |
| 2025-10-20 | -50.67 | $13.62 | 297309 |
| 2025-10-17 | -47.53 | $13.69 | 194343 |
| 2025-10-16 | -61.20 | $13.77 | 198600 |
| 2025-10-15 | -56.83 | $13.85 | 190000 |
| 2025-10-14 | -83.24 | $13.45 | 223902 |
| 2025-10-13 | -74.30 | $13.61 | 232606 |
| 2025-10-10 | -97.21 | $13.20 | 466300 |
| 2025-10-09 | -64.02 | $13.89 | 594812 |
| 2025-10-08 | -46.37 | $14.11 | 411324 |
| 2025-10-07 | -58.10 | $13.90 | 177931 |
| 2025-10-06 | -53.07 | $13.99 | 246300 |
| 2025-10-03 | -56.98 | $13.92 | 571723 |
| 2025-10-02 | -25.00 | $14.47 | 265506 |
| 2025-10-01 | -40.43 | $14.18 | 204700 |
| 2025-09-30 | -43.09 | $14.13 | 257600 |
| 2025-09-29 | -52.66 | $13.95 | 287019 |
| 2025-09-26 | -76.89 | $13.67 | 230300 |
| 2025-09-25 | -70.45 | $13.84 | 246500 |
| 2025-09-24 | -84.09 | $13.48 | 350700 |
| 2025-09-23 | -78.79 | $13.62 | 590000 |
| 2025-09-22 | -64.02 | $14.01 | 1.0M |
| 2025-09-19 | -43.18 | $14.56 | 113339 |
| 2025-09-18 | -43.18 | $14.56 | 175800 |
| 2025-09-17 | -47.35 | $14.45 | 163800 |
| 2025-09-16 | -54.92 | $14.25 | 252940 |
| 2025-09-15 | -66.29 | $13.95 | 273800 |
| 2025-09-12 | -87.50 | $13.39 | 504100 |
| 2025-09-11 | -78.41 | $13.63 | 253800 |
| 2025-09-10 | -84.47 | $13.47 | 191428 |
| 2025-09-09 | -76.14 | $13.69 | 216700 |
| 2025-09-08 | -81.82 | $13.54 | 268515 |
| 2025-09-05 | -84.85 | $13.46 | 516307 |
| 2025-09-04 | -95.51 | $13.36 | 685900 |
| 2025-09-03 | -76.79 | $13.88 | 240700 |
| 2025-09-02 | -67.09 | $14.11 | 2.0M |
| 2025-08-29 | -84.81 | $13.69 | 1.2M |
| 2025-08-28 | -47.73 | $14.62 | 268405 |
| 2025-08-27 | -37.88 | $14.75 | 165700 |
| 2025-08-26 | -56.10 | $15.19 | 236700 |
| 2025-08-25 | -70.73 | $14.77 | 113642 |
| 2025-08-22 | -68.73 | $14.89 | 208600 |
| 2025-08-21 | -86.08 | $14.42 | 95900 |
| 2025-08-20 | -85.51 | $14.44 | 212400 |
| 2025-08-19 | -83.77 | $14.55 | 137400 |
| 2025-08-18 | -83.77 | $14.55 | 217100 |
| 2025-08-15 | -86.65 | $14.44 | 113600 |
| 2025-08-14 | -87.17 | $14.42 | 261100 |
| 2025-08-13 | -73.30 | $14.95 | 492800 |
| 2025-08-12 | -88.74 | $14.36 | 315200 |
| 2025-08-11 | -95.03 | $14.12 | 362500 |
| 2025-08-08 | -91.10 | $14.27 | 358600 |
| 2025-08-07 | -90.31 | $14.30 | 467600 |
| 2025-08-06 | -94.76 | $14.13 | 349100 |
| 2025-08-05 | -92.93 | $14.20 | 448500 |
| 2025-08-04 | -82.72 | $14.59 | 521100 |
| 2025-08-01 | -90.58 | $14.29 | 619800 |
| 2025-07-31 | -99.03 | $14.68 | 1.2M |
| 2025-07-30 | -85.82 | $15.39 | 685100 |
| 2025-07-29 | -54.91 | $16.24 | 335300 |
| 2025-07-28 | -56.36 | $16.20 | 271400 |
| 2025-07-25 | -42.55 | $16.58 | 278100 |
| 2025-07-24 | -36.36 | $16.75 | 272700 |
| 2025-07-23 | -31.64 | $16.88 | 339600 |
| 2025-07-22 | 0.00 | $17.25 | 342100 |
| 2025-07-21 | -40.91 | $16.30 | 354600 |
| 2025-07-18 | -48.18 | $16.14 | 289100 |
| 2025-07-17 | -60.91 | $15.86 | 195100 |
| 2025-07-16 | -65.91 | $15.75 | 222000 |
| 2025-07-15 | -61.82 | $15.84 | 427500 |
| 2025-07-14 | -75.33 | $15.56 | 272200 |
| 2025-07-11 | -90.67 | $15.28 | 294500 |
| 2025-07-10 | -93.67 | $15.25 | 278500 |
| 2025-07-09 | -86.08 | $15.55 | 358000 |
| 2025-07-08 | -83.54 | $15.65 | 250000 |
| 2025-07-07 | -87.34 | $15.50 | 235300 |
| 2025-07-03 | -84.05 | $15.63 | 110900 |
| 2025-07-02 | -84.81 | $15.60 | 358300 |
| 2025-07-01 | -78.73 | $15.84 | 224200 |
| 2025-06-30 | -84.81 | $15.60 | 308400 |
| 2025-06-27 | -97.50 | $15.83 | 244800 |
| 2025-06-26 | -97.98 | $16.04 | 654100 |
| 2025-06-25 | -84.75 | $16.45 | 438600 |
| 2025-06-24 | -70.98 | $16.92 | 222700 |
| 2025-06-23 | -95.78 | $16.19 | 193200 |
| 2025-06-20 | -98.22 | $16.08 | 250900 |
| 2025-06-18 | -98.63 | $16.18 | 191100 |
| 2025-06-17 | -95.61 | $16.36 | 262500 |
| 2025-06-16 | -88.45 | $16.67 | 488500 |
| 2025-06-13 | -84.06 | $16.86 | 266600 |
| 2025-06-12 | -71.82 | $17.39 | 440700 |
| 2025-06-11 | -53.58 | $18.18 | 736100 |
| 2025-06-10 | -61.20 | $17.85 | 973000 |
| 2025-06-09 | -84.76 | $16.83 | 528000 |
| 2025-06-06 | -70.44 | $17.45 | 314700 |
| 2025-06-05 | -67.44 | $17.58 | 358200 |
| 2025-06-04 | -69.28 | $17.50 | 359700 |
| 2025-06-03 | -68.94 | $17.17 | 438000 |
| 2025-06-02 | -81.57 | $16.56 | 340200 |
| 2025-05-30 | -82.40 | $16.52 | 689100 |
| 2025-05-29 | -68.94 | $17.17 | 497100 |
| 2025-05-28 | -71.43 | $17.05 | 1.8M |
| 2025-05-27 | -53.83 | $17.90 | 1.7M |
| 2025-05-23 | -13.87 | $19.83 | 542400 |
| 2025-05-22 | -16.81 | $19.63 | 411600 |
| 2025-05-21 | -8.20 | $19.70 | 758700 |
| 2025-05-20 | -6.83 | $19.08 | 490500 |
| 2025-05-19 | -5.52 | $18.58 | 340500 |
| 2025-05-16 | -4.35 | $18.59 | 569100 |
| 2025-05-15 | -13.54 | $17.88 | 910500 |
| 2025-05-14 | -11.94 | $17.80 | 792000 |
| 2025-05-13 | -28.03 | $17.15 | 996900 |
| 2025-05-12 | -7.96 | $17.73 | 724500 |
| 2025-05-09 | -44.28 | $16.58 | 401700 |
| 2025-05-08 | -34.53 | $16.63 | 208200 |
| 2025-05-07 | -31.49 | $16.47 | 246900 |
| 2025-05-06 | -25.41 | $16.70 | 1.2M |
| 2025-05-05 | -25.00 | $16.67 | 435300 |
| 2025-05-02 | -27.03 | $16.58 | 663000 |
| 2025-05-01 | -41.22 | $15.95 | 192600 |
| 2025-04-30 | -43.47 | $15.85 | 249300 |
| 2025-04-29 | -38.06 | $16.09 | 305100 |
| 2025-04-28 | -28.38 | $16.52 | 462600 |
| 2025-04-25 | -10.54 | $17.33 | 349800 |
| 2025-04-24 | -16.08 | $17.15 | 489600 |
| 2025-04-23 | -22.91 | $16.84 | 485100 |
| 2025-04-22 | -33.04 | $16.38 | 392400 |
| 2025-04-21 | -61.11 | $15.23 | 358800 |
| 2025-04-17 | -60.49 | $15.26 | 322200 |
| 2025-04-16 | -55.97 | $15.48 | 491400 |
| 2025-04-15 | -43.00 | $16.11 | 384300 |
| 2025-04-14 | -36.42 | $16.43 | 726600 |
| 2025-04-11 | -44.65 | $16.03 | 932100 |
| 2025-04-10 | -54.53 | $15.55 | 717000 |
| 2025-04-09 | -74.28 | $14.59 | 1.1M |
| 2025-04-08 | -91.36 | $13.76 | 790500 |
| 2025-04-07 | -94.65 | $13.60 | 1.2M |
| 2025-04-04 | -89.30 | $14.78 | 1.1M |
| 2025-04-03 | -60.37 | $15.93 | 597300 |
| 2025-04-02 | -49.73 | $16.33 | 309600 |
| 2025-04-01 | -48.32 | $16.33 | 484500 |
| 2025-03-31 | -25.47 | $16.97 | 643500 |
| 2025-03-28 | -19.25 | $17.27 | 578400 |
| 2025-03-27 | -10.14 | $17.71 | 650100 |
| 2025-03-26 | -24.84 | $17.00 | 598200 |
| 2025-03-25 | -27.33 | $16.88 | 1.8M |
| 2025-03-24 | -8.70 | $17.78 | 878100 |
| 2025-03-21 | -25.36 | $16.96 | 914100 |
| 2025-03-20 | -4.37 | $17.97 | 1.1M |
| 2025-03-19 | -1.25 | $18.12 | 1.2M |
| 2025-03-18 | -6.05 | $17.56 | 1.4M |
| 2025-03-17 | -5.05 | $17.13 | 471300 |
| 2025-03-14 | -15.91 | $16.70 | 562500 |
| 2025-03-13 | -39.14 | $15.78 | 251700 |
| 2025-03-12 | -49.75 | $15.36 | 204600 |
| 2025-03-11 | -58.84 | $15.00 | 237000 |
| 2025-03-10 | -71.46 | $14.50 | 479100 |
| 2025-03-07 | -58.08 | $15.03 | 241200 |
| 2025-03-06 | -43.58 | $15.43 | 405900 |
| 2025-03-05 | -38.59 | $15.25 | 474900 |
| 2025-03-04 | -43.40 | $14.83 | 584400 |
| 2025-03-03 | -47.17 | $14.50 | 814800 |
| 2025-02-28 | -22.50 | $15.98 | 685500 |
| 2025-02-27 | -3.50 | $17.12 | 582300 |
| 2025-02-26 | -10.00 | $16.73 | 251700 |
| 2025-02-25 | -8.56 | $16.67 | 355200 |
| 2025-02-24 | -13.70 | $16.37 | 416100 |
| 2025-02-21 | -6.34 | $16.80 | 744300 |
| 2025-02-20 | -6.18 | $16.34 | 449700 |
| 2025-02-19 | -14.79 | $15.65 | 284100 |
| 2025-02-18 | -15.78 | $15.60 | 305700 |
| 2025-02-14 | -16.28 | $15.56 | 653100 |
| 2025-02-13 | -15.12 | $14.72 | 463500 |
| 2025-02-12 | -2.54 | $15.26 | 997800 |
| 2025-02-11 | -9.86 | $14.14 | 336600 |
| 2025-02-10 | -0.26 | $14.49 | 579300 |
| 2025-02-07 | -12.05 | $14.03 | 633900 |
| 2025-02-06 | -3.97 | $13.26 | 735300 |
| 2025-02-05 | -31.30 | $12.18 | 214800 |
| 2025-02-04 | -27.39 | $12.27 | 305700 |
| 2025-02-03 | -21.43 | $11.70 | 200400 |
| 2025-01-31 | -23.57 | $11.67 | 141900 |
| 2025-01-30 | -0.72 | $11.98 | 211800 |
| 2025-01-29 | -19.01 | $11.75 | 110700 |
| 2025-01-28 | -30.57 | $11.69 | 149100 |
| 2025-01-27 | -27.39 | $11.74 | 180600 |
| 2025-01-24 | -27.39 | $11.74 | 102000 |
| 2025-01-23 | -36.94 | $11.59 | 106800 |
| 2025-01-22 | -20.38 | $11.85 | 367500 |
| 2025-01-21 | -21.66 | $11.83 | 214800 |
| 2025-01-17 | -51.59 | $11.36 | 124200 |
| 2025-01-16 | -66.88 | $11.12 | 406500 |
| 2025-01-15 | -67.52 | $11.11 | 259500 |
| 2025-01-14 | -71.97 | $11.04 | 84900 |
| 2025-01-13 | -97.45 | $10.64 | 192300 |
| 2025-01-10 | -100.00 | $10.67 | 163200 |
| 2025-01-08 | -83.73 | $10.94 | 112500 |
| 2025-01-07 | -73.49 | $11.11 | 257400 |
| 2025-01-06 | -86.67 | $11.03 | 284100 |
| 2025-01-03 | -74.17 | $11.21 | 202500 |
| 2025-01-02 | -80.79 | $11.11 | 341100 |
| 2024-12-31 | -66.23 | $11.33 | 114900 |
| 2024-12-30 | -56.29 | $11.48 | 179100 |
| 2024-12-27 | -33.67 | $11.67 | 89700 |
| 2024-12-26 | -27.04 | $11.80 | 77400 |
| 2024-12-24 | -22.96 | $11.88 | 126900 |
| 2024-12-23 | -43.37 | $11.48 | 164100 |
| 2024-12-20 | -43.88 | $11.47 | 124500 |
| 2024-12-19 | -49.49 | $11.36 | 300900 |
| 2024-12-18 | -57.65 | $11.20 | 73200 |
| 2024-12-17 | -41.33 | $11.52 | 189000 |
| 2024-12-16 | -56.63 | $11.22 | 156000 |
| 2024-12-13 | -42.35 | $11.50 | 139500 |
| 2024-12-12 | -23.47 | $11.87 | 71100 |
| 2024-12-11 | -31.12 | $11.72 | 117000 |
| 2024-12-10 | -29.26 | $11.70 | 190500 |
| 2024-12-09 | -12.24 | $12.09 | 354300 |
| 2024-12-06 | -50.00 | $11.35 | 221400 |
| 2024-12-05 | -72.22 | $10.97 | 157200 |
| 2024-12-04 | -66.67 | $11.09 | 147900 |
| 2024-12-03 | -63.72 | $11.19 | 240000 |
| 2024-12-02 | -62.83 | $11.21 | 199500 |
| 2024-11-29 | -73.01 | $10.98 | 82800 |
| 2024-11-27 | -90.00 | $11.10 | 210900 |
| 2024-11-26 | -98.55 | $10.96 | 163500 |
| 2024-11-25 | -92.50 | $11.15 | 120300 |
| 2024-11-22 | -95.00 | $11.10 | 188400 |
| 2024-11-21 | -87.31 | $11.28 | 92100 |
| 2024-11-20 | -86.29 | $11.30 | 107700 |
| 2024-11-19 | -81.22 | $11.40 | 119400 |
| 2024-11-18 | -76.14 | $11.50 | 230400 |
| 2024-11-15 | -87.50 | $11.32 | 162300 |
| 2024-11-14 | -99.42 | $11.29 | 378000 |
| 2024-11-13 | -90.32 | $11.60 | 142500 |
| 2024-11-12 | -89.68 | $11.61 | 202500 |
| 2024-11-11 | -70.63 | $11.87 | 248100 |
| 2024-11-08 | -79.38 | $11.73 | 173700 |
| 2024-11-07 | -48.13 | $12.23 | 185400 |
| 2024-11-06 | -70.00 | $11.97 | 407700 |
| 2024-11-05 | -38.42 | $12.57 | 138900 |
| 2024-11-04 | -54.21 | $12.27 | 144000 |
| 2024-11-01 | -79.62 | $11.93 | 108000 |
| 2024-10-31 | -70.38 | $12.17 | 166500 |
| 2024-10-30 | -46.54 | $12.79 | 98400 |
| 2024-10-29 | -46.54 | $12.79 | 85500 |
| 2024-10-28 | -47.31 | $12.77 | 229800 |
| 2024-10-25 | -56.54 | $12.53 | 319500 |
| 2024-10-24 | -68.46 | $12.22 | 86400 |
| 2024-10-23 | -59.60 | $12.20 | 77400 |
| 2024-10-22 | -51.47 | $12.25 | 100500 |
| 2024-10-21 | -48.73 | $12.28 | 112200 |
| 2024-10-18 | -43.85 | $12.29 | 144900 |
| 2024-10-17 | -65.13 | $11.46 | 187800 |
| 2024-10-16 | -58.72 | $11.71 | 119400 |
| 2024-10-15 | -61.54 | $11.60 | 298500 |
| 2024-10-14 | -45.64 | $12.22 | 267900 |
| 2024-10-11 | -33.85 | $12.68 | 111900 |
| 2024-10-10 | -31.89 | $12.75 | 223200 |
| 2024-10-09 | -35.13 | $12.50 | 262200 |
| 2024-10-08 | -33.26 | $12.58 | 573900 |
| 2024-10-07 | -1.87 | $13.92 | 546900 |
| 2024-10-04 | 0.00 | $12.99 | 186000 |
| 2024-10-03 | -4.17 | $12.67 | 387600 |
| 2024-10-02 | -4.49 | $12.66 | 430800 |
| 2024-10-01 | -1.79 | $12.43 | 434100 |
| 2024-09-30 | -11.43 | $11.85 | 454200 |
| 2024-09-27 | -8.62 | $11.80 | 379200 |
| 2024-09-26 | -7.17 | $11.32 | 322500 |
| 2024-09-25 | -6.29 | $10.89 | 96600 |
| 2024-09-24 | 0.00 | $11.00 | 369300 |
| 2024-09-23 | -18.05 | $10.34 | 226500 |
| 2024-09-20 | -9.02 | $10.46 | 84000 |
| 2024-09-19 | 0.00 | $10.58 | 247500 |
| 2024-09-18 | -9.24 | $10.33 | 106500 |
| 2024-09-17 | -7.69 | $10.33 | 80100 |
| 2024-09-16 | -15.65 | $10.22 | 72900 |
| 2024-09-13 | -7.84 | $10.21 | 72000 |
| 2024-09-12 | -9.15 | $10.19 | 49200 |
| 2024-09-11 | 0.00 | $10.33 | 131700 |
| 2024-09-10 | -18.24 | $10.01 | 101100 |
| 2024-09-09 | -12.16 | $10.10 | 186300 |
| 2024-09-06 | -23.65 | $9.93 | 72300 |
| 2024-09-05 | -9.09 | $10.10 | 78600 |
| 2024-09-04 | -15.38 | $10.01 | 61800 |
| 2024-09-03 | -16.08 | $10.00 | 148500 |
| 2024-08-30 | -3.51 | $10.17 | 480600 |
| 2024-08-29 | -16.89 | $9.75 | 104400 |
| 2024-08-28 | -30.41 | $9.55 | 94200 |
| 2024-08-27 | -18.79 | $9.73 | 99600 |
| 2024-08-26 | -28.86 | $9.58 | 155100 |
| 2024-08-23 | -32.35 | $9.67 | 141900 |
| 2024-08-22 | -34.71 | $9.63 | 76800 |
| 2024-08-21 | -32.35 | $9.67 | 63300 |
| 2024-08-20 | -48.24 | $9.40 | 58500 |
| 2024-08-19 | -45.26 | $9.56 | 91200 |
| 2024-08-16 | -50.49 | $9.53 | 125700 |
| 2024-08-15 | -61.76 | $9.30 | 115500 |
| 2024-08-14 | -70.59 | $9.12 | 83400 |
| 2024-08-13 | -69.63 | $9.17 | 118500 |
| 2024-08-12 | -74.77 | $9.06 | 102000 |
| 2024-08-09 | -69.77 | $9.17 | 72900 |
| 2024-08-08 | -77.67 | $9.00 | 96600 |
| 2024-08-07 | -79.07 | $8.97 | 115500 |
| 2024-08-06 | -77.21 | $9.01 | 111300 |
| 2024-08-05 | -73.02 | $9.10 | 478500 |
| 2024-08-02 | -87.26 | $9.30 | 158400 |
| 2024-08-01 | -97.44 | $9.53 | 79800 |
| 2024-07-31 | -64.86 | $9.95 | 263700 |
| 2024-07-30 | -100.00 | $9.56 | 297900 |
| 2024-07-29 | -85.00 | $9.82 | 101100 |
| 2024-07-26 | -57.00 | $10.10 | 71100 |
| 2024-07-25 | -57.00 | $10.10 | 180300 |
| 2024-07-24 | -83.00 | $9.84 | 179700 |
| 2024-07-23 | -54.00 | $10.13 | 276900 |
| 2024-07-22 | -17.00 | $10.50 | 159000 |
| 2024-07-19 | -32.00 | $10.35 | 86400 |
| 2024-07-18 | -49.00 | $10.18 | 128400 |
| 2024-07-17 | -55.00 | $10.12 | 185400 |
| 2024-07-16 | -35.00 | $10.32 | 230700 |
| 2024-07-15 | -25.96 | $10.40 | 312300 |
| 2024-07-12 | -16.35 | $10.50 | 193200 |
| 2024-07-11 | -2.88 | $10.43 | 306000 |
| 2024-07-10 | -4.65 | $10.24 | 305100 |
| 2024-07-09 | -22.09 | $10.09 | 189000 |
| 2024-07-08 | -41.86 | $9.92 | 141900 |
| 2024-07-05 | -31.40 | $10.01 | 168600 |
| 2024-07-03 | -39.53 | $9.94 | 119400 |
| 2024-07-02 | -51.16 | $9.84 | 154200 |
| 2024-07-01 | -37.76 | $9.91 | 273300 |
| 2024-06-28 | -44.55 | $9.83 | 163500 |
| 2024-06-27 | -48.51 | $9.79 | 201600 |
| 2024-06-26 | -16.41 | $10.07 | 128700 |
| 2024-06-25 | -9.03 | $10.14 | 156300 |
| 2024-06-24 | -3.87 | $10.22 | 168300 |
| 2024-06-21 | -16.23 | $10.02 | 90600 |
| 2024-06-20 | -12.99 | $10.07 | 210600 |
| 2024-06-18 | -11.04 | $10.10 | 399000 |
| 2024-06-17 | -23.38 | $9.91 | 286500 |
| 2024-06-14 | -37.01 | $9.70 | 263100 |
| 2024-06-13 | -30.52 | $9.80 | 392400 |
| 2024-06-12 | -51.97 | $9.46 | 164100 |
| 2024-06-11 | -40.79 | $9.63 | 412800 |
| 2024-06-10 | -42.11 | $9.61 | 180300 |
| 2024-06-07 | -36.11 | $9.65 | 112800 |
| 2024-06-06 | -27.08 | $9.78 | 595500 |
| 2024-06-05 | -12.50 | $9.99 | 369600 |
| 2024-06-04 | -11.29 | $9.83 | 220800 |
| 2024-06-03 | -11.40 | $9.74 | 477000 |
| 2024-05-31 | -44.92 | $9.38 | 98700 |
| 2024-05-30 | -37.29 | $9.47 | 244800 |
| 2024-05-29 | -52.54 | $9.29 | 214200 |
| 2024-05-28 | -94.92 | $8.79 | 226500 |
| 2024-05-24 | -85.09 | $8.94 | 175200 |
| 2024-05-23 | -94.44 | $8.89 | 204900 |
| 2024-05-22 | -58.33 | $9.07 | 235800 |
| 2024-05-21 | -32.95 | $9.33 | 334200 |
| 2024-05-20 | -18.75 | $9.58 | 89700 |
| 2024-05-17 | -18.75 | $9.58 | 111300 |
| 2024-05-16 | -19.32 | $9.57 | 256500 |
| 2024-05-15 | -28.98 | $9.40 | 234000 |
| 2024-05-14 | -22.73 | $9.51 | 265800 |
| 2024-05-13 | -21.59 | $9.53 | 171600 |
| 2024-05-10 | -25.57 | $9.46 | 323100 |
| 2024-05-09 | -14.77 | $9.65 | 175800 |
| 2024-05-08 | -24.43 | $9.48 | 162600 |
| 2024-05-07 | -13.64 | $9.67 | 141900 |
| 2024-05-06 | -14.20 | $9.66 | 153600 |
| 2024-05-03 | -13.07 | $9.68 | 183300 |
| 2024-05-02 | -2.99 | $9.77 | 500100 |
| 2024-05-01 | -5.41 | $9.20 | 142800 |
| 2024-04-30 | -16.67 | $9.07 | 152100 |
| 2024-04-29 | -5.26 | $9.20 | 293700 |
| 2024-04-26 | -8.74 | $9.06 | 267300 |
| 2024-04-25 | -48.54 | $8.65 | 221700 |
| 2024-04-24 | -58.25 | $8.55 | 137700 |
| 2024-04-23 | -79.85 | $8.38 | 222000 |
| 2024-04-22 | -64.34 | $8.58 | 128400 |
| 2024-04-19 | -66.67 | $8.55 | 118800 |
| 2024-04-18 | -65.84 | $8.67 | 93600 |
| 2024-04-17 | -67.08 | $8.65 | 81900 |
| 2024-04-16 | -64.60 | $8.69 | 279300 |
| 2024-04-15 | -65.22 | $8.68 | 191700 |
| 2024-04-12 | -62.11 | $8.73 | 85800 |
| 2024-04-11 | -52.17 | $8.89 | 298800 |
| 2024-04-10 | -55.28 | $8.84 | 87300 |
| 2024-04-09 | -49.69 | $8.93 | 222000 |
| 2024-04-08 | -66.26 | $8.65 | 362100 |
| 2024-04-05 | -62.05 | $8.52 | 183300 |
| 2024-04-04 | -62.05 | $8.52 | 183900 |
| 2024-04-03 | -62.56 | $8.51 | 408900 |
| 2024-04-02 | -57.95 | $8.60 | 360600 |
| 2024-04-01 | -56.92 | $8.62 | 297000 |
| 2024-03-28 | -66.15 | $8.44 | 310500 |
| 2024-03-27 | -57.44 | $8.61 | 977700 |
| 2024-03-26 | -36.92 | $9.01 | 327900 |
| 2024-03-25 | -37.44 | $9.00 | 200100 |
| 2024-03-22 | -32.31 | $9.10 | 235500 |
| 2024-03-21 | -31.28 | $9.12 | 203400 |
| 2024-03-20 | -7.74 | $9.21 | 254700 |
| 2024-03-19 | -11.61 | $9.15 | 205500 |
| 2024-03-18 | -11.11 | $9.15 | 395100 |
| 2024-03-15 | -24.07 | $8.94 | 281400 |
| 2024-03-14 | -11.36 | $8.88 | 353100 |
| 2024-03-13 | -13.18 | $8.83 | 729000 |
| 2024-03-12 | -9.63 | $8.87 | 466200 |
| 2024-03-11 | -20.51 | $8.43 | 488400 |
| 2024-03-08 | -58.12 | $7.99 | 360000 |
| 2024-03-07 | -51.28 | $8.07 | 287400 |
| 2024-03-06 | -36.75 | $8.24 | 289500 |
| 2024-03-05 | -46.15 | $8.13 | 463200 |
| 2024-03-04 | -45.32 | $8.04 | 568200 |
| 2024-03-01 | -22.30 | $8.36 | 610500 |
| 2024-02-29 | -31.65 | $8.23 | 531600 |
| 2024-02-28 | -34.29 | $8.19 | 325500 |
| 2024-02-27 | -11.43 | $8.51 | 828000 |
| 2024-02-26 | -1.05 | $8.21 | 722700 |
| 2024-02-23 | -51.72 | $7.83 | 341400 |
| 2024-02-22 | -50.72 | $7.95 | 939900 |
| 2024-02-21 | -55.13 | $7.97 | 224400 |
| 2024-02-20 | -67.31 | $7.78 | 280500 |
| 2024-02-16 | -45.51 | $8.12 | 561600 |
| 2024-02-15 | -62.82 | $7.85 | 268800 |
| 2024-02-14 | -59.62 | $7.90 | 339000 |
| 2024-02-13 | -64.10 | $7.83 | 356400 |
| 2024-02-12 | -53.33 | $8.04 | 420000 |
| 2024-02-09 | -70.00 | $7.84 | 289500 |
| 2024-02-08 | -73.08 | $7.83 | 340800 |
| 2024-02-07 | -72.60 | $7.84 | 379200 |
| 2024-02-06 | -72.60 | $7.84 | 673500 |
| 2024-02-05 | -97.12 | $7.33 | 1.0M |
| 2024-02-02 | -95.19 | $7.37 | 749400 |
| 2024-02-01 | -85.58 | $7.57 | 1.0M |
| 2024-01-31 | -88.94 | $7.50 | 559500 |
| 2024-01-30 | -96.15 | $7.60 | 1.8M |
| 2024-01-29 | -99.40 | $7.78 | 1.0M |
| 2024-01-26 | -96.77 | $8.23 | 424800 |
| 2024-01-25 | -79.03 | $8.45 | 360300 |
| 2024-01-24 | -70.97 | $8.55 | 314100 |
| 2024-01-23 | -64.52 | $8.63 | 366600 |
| 2024-01-22 | -91.13 | $8.30 | 534900 |
| 2024-01-19 | -86.73 | $8.45 | 723300 |
| 2024-01-18 | -89.38 | $8.42 | 670800 |
| 2024-01-17 | -94.69 | $8.36 | 754500 |
| 2024-01-16 | -63.96 | $8.72 | 500100 |
| 2024-01-12 | -38.74 | $9.00 | 269700 |
| 2024-01-11 | -36.94 | $9.02 | 708000 |
| 2024-01-10 | -59.46 | $8.77 | 497400 |
| 2024-01-09 | -51.35 | $8.86 | 684600 |
| 2024-01-08 | -47.75 | $8.90 | 555300 |
| 2024-01-05 | -45.95 | $8.92 | 216000 |
| 2024-01-04 | -41.44 | $8.97 | 631200 |
| 2024-01-03 | -30.63 | $9.09 | 687600 |
| 2024-01-02 | -43.24 | $8.95 | 666300 |
| 2023-12-29 | -18.02 | $9.23 | 419400 |
| 2023-12-28 | -18.52 | $9.20 | 627300 |
| 2023-12-27 | -45.10 | $8.88 | 534000 |
| 2023-12-26 | -52.54 | $8.88 | 338400 |
| 2023-12-22 | -62.12 | $8.82 | 322200 |
| 2023-12-21 | -80.00 | $8.69 | 336900 |
| 2023-12-20 | -95.79 | $8.44 | 675600 |
| 2023-12-19 | -84.58 | $8.72 | 306900 |
| 2023-12-18 | -96.90 | $8.60 | 834300 |
| 2023-12-15 | -91.48 | $8.75 | 5.1M |
| 2023-12-14 | -82.06 | $8.96 | 528900 |
| 2023-12-13 | -91.19 | $8.76 | 455400 |
| 2023-12-12 | -93.98 | $8.80 | 312000 |
| 2023-12-11 | -86.57 | $8.96 | 151200 |
| 2023-12-08 | -85.65 | $8.98 | 225600 |
| 2023-12-07 | -76.39 | $9.18 | 438000 |
| 2023-12-06 | -77.78 | $9.15 | 650400 |
| 2023-12-05 | -87.96 | $8.93 | 507300 |
| 2023-12-04 | -88.89 | $8.91 | 485700 |
| 2023-12-01 | -92.13 | $8.84 | 379800 |
| 2023-11-30 | -97.89 | $8.97 | 398700 |
| 2023-11-29 | -97.14 | $9.13 | 707700 |
| 2023-11-28 | -97.90 | $9.43 | 623700 |
| 2023-11-27 | -87.05 | $9.62 | 627600 |
| 2023-11-24 | -94.90 | $9.90 | 264000 |
| 2023-11-22 | -61.29 | $10.26 | 1.0M |
| 2023-11-21 | -54.84 | $10.32 | 113700 |
| 2023-11-20 | -25.81 | $10.59 | 197100 |
| 2023-11-17 | -32.26 | $10.53 | 79500 |
| 2023-11-16 | -25.81 | $10.59 | 168900 |
| 2023-11-15 | -6.45 | $10.77 | 618900 |
| 2023-11-14 | -26.47 | $10.65 | 207600 |
| 2023-11-13 | -53.92 | $10.37 | 59400 |
| 2023-11-10 | -58.82 | $10.32 | 108900 |
| 2023-11-09 | -54.90 | $10.36 | 54600 |
| 2023-11-08 | -44.12 | $10.47 | 148800 |
| 2023-11-07 | -38.24 | $10.53 | 184500 |
| 2023-11-06 | -33.33 | $10.58 | 127800 |
| 2023-11-03 | -55.88 | $10.35 | 165900 |
| 2023-11-02 | -79.65 | $10.02 | 107100 |
| 2023-11-01 | -73.11 | $10.05 | 95700 |
| 2023-10-31 | -63.03 | $10.17 | 183000 |
| 2023-10-30 | -37.82 | $10.47 | 160800 |
| 2023-10-27 | -52.10 | $10.30 | 69300 |
| 2023-10-26 | -49.58 | $10.33 | 219300 |
| 2023-10-25 | -55.46 | $10.26 | 92400 |
| 2023-10-24 | -36.97 | $10.48 | 90000 |
| 2023-10-23 | -49.58 | $10.33 | 163200 |
| 2023-10-20 | -49.58 | $10.33 | 106200 |
| 2023-10-19 | -31.09 | $10.55 | 103200 |
| 2023-10-18 | -13.45 | $10.76 | 380700 |
| 2023-10-17 | -26.32 | $10.57 | 179100 |
| 2023-10-16 | -46.49 | $10.34 | 306300 |
| 2023-10-13 | -51.75 | $10.28 | 150900 |
| 2023-10-12 | -38.60 | $10.43 | 82500 |
| 2023-10-11 | -34.78 | $10.33 | 128100 |
| 2023-10-10 | -53.10 | $10.26 | 109500 |
| 2023-10-09 | -77.50 | $10.00 | 187800 |
| 2023-10-06 | -67.50 | $10.12 | 113700 |
| 2023-10-05 | -81.67 | $9.95 | 102000 |
| 2023-10-04 | -84.17 | $9.92 | 269700 |
| 2023-10-03 | -63.33 | $10.17 | 82500 |
| 2023-10-02 | -63.33 | $10.17 | 70200 |
| 2023-09-29 | -52.50 | $10.30 | 45600 |
| 2023-09-28 | -75.00 | $10.03 | 94200 |
| 2023-09-27 | -73.58 | $10.15 | 88800 |
| 2023-09-26 | -64.15 | $10.25 | 69300 |
| 2023-09-25 | -31.75 | $10.53 | 69000 |
| 2023-09-22 | -31.51 | $10.47 | 97800 |
| 2023-09-21 | -54.79 | $10.13 | 253800 |
| 2023-09-20 | -30.41 | $10.41 | 90600 |
| 2023-09-19 | -26.90 | $10.47 | 111600 |
| 2023-09-18 | -21.28 | $10.53 | 106200 |
| 2023-09-15 | -25.00 | $10.46 | 69000 |
| 2023-09-14 | -23.94 | $10.48 | 138300 |
| 2023-09-13 | -17.55 | $10.60 | 150000 |
| 2023-09-12 | 0.00 | $10.93 | 114600 |
| 2023-09-11 | -17.55 | $10.60 | 162900 |
| 2023-09-08 | -35.89 | $10.39 | 210000 |
| 2023-09-07 | -35.75 | $10.47 | 138900 |
| 2023-09-06 | -32.50 | $10.67 | 286800 |
| 2023-09-05 | -35.42 | $10.60 | 161700 |
| 2023-09-01 | -38.81 | $10.69 | 237300 |
| 2023-08-31 | -48.94 | $10.49 | 142200 |
| 2023-08-30 | -47.52 | $10.53 | 340200 |
| 2023-08-29 | -56.03 | $10.29 | 500400 |
| 2023-08-28 | -72.70 | $9.82 | 166500 |
| 2023-08-25 | -81.58 | $9.61 | 57600 |
| 2023-08-24 | -85.20 | $9.50 | 131400 |
| 2023-08-23 | -87.50 | $9.43 | 108000 |
| 2023-08-22 | -91.45 | $9.31 | 132300 |
| 2023-08-21 | -88.49 | $9.40 | 255000 |
| 2023-08-18 | -99.64 | $9.35 | 202500 |
| 2023-08-17 | -91.24 | $9.80 | 207900 |
| 2023-08-16 | -100.00 | $9.58 | 234300 |
| 2023-08-15 | -99.56 | $9.83 | 246300 |
| 2023-08-14 | -92.09 | $10.11 | 312900 |
| 2023-08-11 | -95.89 | $10.69 | 243300 |
| 2023-08-10 | -73.29 | $11.02 | 110700 |
| 2023-08-09 | -80.14 | $10.92 | 103500 |
| 2023-08-08 | -76.71 | $10.97 | 316500 |
| 2023-08-07 | -43.15 | $11.46 | 186900 |
| 2023-08-04 | -47.26 | $11.40 | 162000 |
| 2023-08-03 | -26.71 | $11.70 | 111000 |
| 2023-08-02 | -41.78 | $11.48 | 163500 |
| 2023-08-01 | -24.66 | $11.73 | 162000 |
| 2023-07-31 | -13.01 | $11.90 | 243300 |
| 2023-07-28 | -0.84 | $11.78 | 412500 |
| 2023-07-27 | -36.51 | $11.21 | 270000 |
| 2023-07-26 | -11.11 | $11.53 | 247800 |
| 2023-07-25 | -30.95 | $11.28 | 159000 |
| 2023-07-24 | -22.22 | $11.39 | 286200 |
| 2023-07-21 | -28.57 | $11.31 | 261900 |
| 2023-07-20 | -25.40 | $11.35 | 200700 |
| 2023-07-19 | -20.63 | $11.41 | 126600 |
| 2023-07-18 | -36.51 | $11.21 | 158100 |
| 2023-07-17 | -22.22 | $11.39 | 192600 |
| 2023-07-14 | -12.00 | $11.51 | 199800 |
| 2023-07-13 | -26.40 | $11.33 | 237000 |
| 2023-07-12 | -28.80 | $11.30 | 183000 |
| 2023-07-11 | -30.40 | $11.28 | 170100 |
| 2023-07-10 | -44.80 | $11.10 | 225600 |
| 2023-07-07 | -44.80 | $11.10 | 224400 |
| 2023-07-06 | -43.20 | $11.12 | 146400 |
| 2023-07-05 | -36.80 | $11.20 | 346800 |
| 2023-07-03 | -42.00 | $11.03 | 303300 |
| 2023-06-30 | -66.00 | $10.67 | 172800 |
| 2023-06-29 | -73.17 | $10.46 | 141600 |
| 2023-06-28 | -53.71 | $10.72 | 102300 |
| 2023-06-27 | -47.22 | $10.81 | 215400 |
| 2023-06-26 | -48.66 | $10.75 | 202200 |
| 2023-06-23 | -43.32 | $10.85 | 144600 |
| 2023-06-22 | -28.34 | $11.13 | 207300 |
| 2023-06-21 | -28.88 | $11.12 | 148800 |
| 2023-06-20 | -27.27 | $11.15 | 3.0M |
| 2023-06-16 | -11.76 | $11.44 | 623100 |
| 2023-06-15 | 0.00 | $11.66 | 422100 |
| 2023-06-14 | -14.63 | $11.19 | 217200 |
| 2023-06-13 | -9.56 | $11.02 | 209400 |
| 2023-06-12 | -14.71 | $10.95 | 235800 |
| 2023-06-09 | -30.88 | $10.73 | 118200 |
| 2023-06-08 | -34.56 | $10.68 | 112800 |
| 2023-06-07 | -36.03 | $10.66 | 150000 |
| 2023-06-06 | -2.59 | $10.92 | 247200 |
| 2023-06-05 | -30.17 | $10.60 | 158400 |
| 2023-06-02 | -32.31 | $10.50 | 249600 |
| 2023-06-01 | -50.00 | $10.27 | 125400 |
| 2023-05-31 | -65.38 | $10.07 | 84900 |
| 2023-05-30 | -76.92 | $9.92 | 161100 |
| 2023-05-26 | -75.38 | $9.94 | 365100 |
| 2023-05-25 | -81.54 | $9.86 | 349800 |
| 2023-05-24 | -38.46 | $10.42 | 107700 |
| 2023-05-23 | -30.00 | $10.53 | 240600 |
| 2023-05-22 | -9.49 | $10.77 | 269700 |
| 2023-05-19 | -29.53 | $10.39 | 157200 |
| 2023-05-18 | -41.72 | $10.20 | 201300 |
| 2023-05-17 | -35.76 | $10.29 | 169800 |
| 2023-05-16 | -31.79 | $10.35 | 144300 |
| 2023-05-15 | -19.21 | $10.54 | 330000 |
| 2023-05-12 | -24.79 | $10.23 | 289800 |
| 2023-05-11 | -1.65 | $10.51 | 168000 |
| 2023-05-10 | -5.22 | $10.41 | 225300 |
| 2023-05-09 | -22.32 | $10.11 | 188700 |
| 2023-05-08 | -20.54 | $10.13 | 228000 |
| 2023-05-05 | -25.00 | $10.08 | 187200 |
| 2023-05-04 | -29.46 | $10.03 | 140400 |
| 2023-05-03 | -47.32 | $9.83 | 88800 |
| 2023-05-02 | -58.04 | $9.71 | 317100 |
| 2023-05-01 | -25.89 | $10.07 | 168900 |
| 2023-04-28 | -23.21 | $10.10 | 177000 |
| 2023-04-27 | -4.46 | $10.31 | 389700 |
| 2023-04-26 | -15.53 | $9.79 | 247200 |
| 2023-04-25 | -59.22 | $9.34 | 241800 |
| 2023-04-24 | -19.49 | $9.72 | 177300 |
| 2023-04-21 | -39.83 | $9.48 | 168600 |
| 2023-04-20 | -31.36 | $9.58 | 221700 |
| 2023-04-19 | -2.33 | $9.92 | 150900 |
| 2023-04-18 | -9.03 | $9.82 | 142200 |
| 2023-04-17 | -10.14 | $9.80 | 141000 |
| 2023-04-14 | -29.05 | $9.52 | 149700 |
| 2023-04-13 | -31.01 | $9.46 | 87300 |
| 2023-04-12 | -38.76 | $9.26 | 231600 |
| 2023-04-11 | -17.98 | $9.63 | 70800 |
| 2023-04-10 | -15.73 | $9.67 | 127500 |
| 2023-04-06 | -12.92 | $9.72 | 57000 |
| 2023-04-05 | -23.60 | $9.53 | 239100 |
| 2023-04-04 | -11.80 | $9.74 | 189300 |
| 2023-04-03 | -7.30 | $9.82 | 312900 |
| 2023-03-31 | -2.98 | $9.80 | 312000 |
| 2023-03-30 | -1.86 | $9.75 | 346800 |
| 2023-03-29 | -21.79 | $9.39 | 172800 |
| 2023-03-28 | -35.26 | $9.18 | 187200 |
| 2023-03-27 | -57.69 | $8.83 | 175200 |
| 2023-03-24 | -51.92 | $8.92 | 100200 |
| 2023-03-23 | -55.13 | $8.87 | 95700 |
| 2023-03-22 | -69.71 | $8.70 | 191100 |
| 2023-03-21 | -74.86 | $8.61 | 161700 |
| 2023-03-20 | -77.71 | $8.56 | 100500 |
| 2023-03-17 | -77.14 | $8.57 | 71400 |
| 2023-03-16 | -78.24 | $8.59 | 109800 |
| 2023-03-15 | -89.76 | $8.38 | 113700 |
| 2023-03-14 | -86.76 | $8.45 | 169800 |
| 2023-03-13 | -93.03 | $8.35 | 256200 |
| 2023-03-10 | -96.70 | $8.57 | 465600 |
| 2023-03-09 | -86.86 | $9.10 | 229200 |
| 2023-03-08 | -78.29 | $9.25 | 292200 |
| 2023-03-07 | -76.00 | $9.29 | 296700 |
| 2023-03-06 | -59.43 | $9.58 | 577200 |
| 2023-03-03 | -62.26 | $9.67 | 315600 |
| 2023-03-02 | -69.83 | $9.60 | 156600 |
| 2023-03-01 | -76.64 | $9.44 | 246900 |
| 2023-02-28 | -95.49 | $8.98 | 299700 |
| 2023-02-27 | -97.36 | $9.10 | 374100 |
| 2023-02-24 | -97.62 | $9.26 | 431400 |
| 2023-02-23 | -97.94 | $9.41 | 192900 |
| 2023-02-22 | -97.83 | $9.51 | 225300 |
| 2023-02-21 | -96.07 | $9.60 | 367500 |
| 2023-02-17 | -88.51 | $9.77 | 483600 |
| 2023-02-16 | -72.99 | $10.04 | 663300 |
| 2023-02-15 | -56.63 | $10.20 | 438300 |
| 2023-02-14 | -50.45 | $10.19 | 185400 |
| 2023-02-13 | -45.50 | $10.30 | 312900 |
| 2023-02-10 | -53.60 | $10.12 | 351300 |
| 2023-02-09 | -39.64 | $10.43 | 346800 |
| 2023-02-08 | -53.60 | $10.12 | 315000 |
| 2023-02-07 | -37.55 | $10.36 | 280200 |
| 2023-02-06 | -32.35 | $10.43 | 485400 |
| 2023-02-03 | -17.99 | $10.81 | 471000 |
| 2023-02-02 | -8.27 | $11.08 | 588000 |
| 2023-02-01 | -5.04 | $11.17 | 748800 |
| 2023-01-31 | -10.08 | $10.58 | 412200 |
| 2023-01-30 | -5.09 | $10.68 | 539400 |
| 2023-01-27 | -0.75 | $10.66 | 500400 |
| 2023-01-26 | -5.95 | $10.34 | 515100 |
| 2023-01-25 | -5.42 | $9.89 | 166500 |
| 2023-01-24 | -5.91 | $9.88 | 207600 |
| 2023-01-23 | -3.47 | $9.92 | 283500 |
| 2023-01-20 | -11.44 | $9.75 | 312000 |
| 2023-01-19 | -13.13 | $9.69 | 291000 |
| 2023-01-18 | -30.30 | $9.35 | 174300 |
| 2023-01-17 | -23.74 | $9.48 | 548700 |
| 2023-01-13 | -4.04 | $9.87 | 395400 |
| 2023-01-12 | -2.53 | $9.90 | 487500 |
| 2023-01-11 | -9.15 | $9.36 | 372900 |
| 2023-01-10 | -29.01 | $8.90 | 270900 |
| 2023-01-09 | -46.67 | $8.69 | 637500 |
| 2023-01-06 | -40.74 | $8.77 | 349800 |
| 2023-01-05 | -31.11 | $8.90 | 322200 |
| 2023-01-04 | -27.41 | $8.95 | 283200 |
| 2023-01-03 | -58.52 | $8.53 | 157200 |
| 2022-12-30 | -83.70 | $8.19 | 248100 |
| 2022-12-29 | -77.78 | $8.27 | 192300 |
| 2022-12-28 | -88.89 | $8.12 | 243600 |
| 2022-12-27 | -68.00 | $8.13 | 503100 |
| 2022-12-23 | -53.70 | $8.16 | 100500 |
| 2022-12-22 | -44.14 | $8.34 | 219000 |
| 2022-12-21 | -29.73 | $8.66 | 228600 |
| 2022-12-20 | -34.68 | $8.55 | 235800 |
| 2022-12-19 | -34.23 | $8.56 | 370500 |
| 2022-12-16 | -22.97 | $8.81 | 1.6M |
| 2022-12-15 | -22.97 | $8.81 | 254700 |
| 2022-12-14 | -24.32 | $8.78 | 756600 |
| 2022-12-13 | -18.02 | $8.92 | 533100 |
| 2022-12-12 | -13.06 | $9.03 | 232200 |
| 2022-12-09 | -13.96 | $9.01 | 240600 |
| 2022-12-08 | -2.78 | $9.20 | 1.1M |
| 2022-12-07 | -1.21 | $8.73 | 420900 |
| 2022-12-06 | -7.01 | $8.56 | 276000 |
| 2022-12-05 | -29.94 | $8.20 | 578100 |
| 2022-12-02 | -2.55 | $8.63 | 713400 |
| 2022-12-01 | -19.75 | $8.36 | 264000 |
| 2022-11-30 | -7.64 | $8.55 | 777600 |
| 2022-11-29 | -57.32 | $7.77 | 391800 |
| 2022-11-28 | -82.17 | $7.38 | 276600 |
| 2022-11-25 | -87.26 | $7.30 | 278100 |
| 2022-11-23 | -71.90 | $7.57 | 308700 |
| 2022-11-22 | -74.51 | $7.53 | 398400 |
| 2022-11-21 | -54.25 | $7.84 | 180600 |
| 2022-11-18 | -52.29 | $7.87 | 143100 |
| 2022-11-17 | -41.18 | $8.04 | 90900 |
| 2022-11-16 | -41.83 | $8.03 | 137400 |
| 2022-11-15 | -24.84 | $8.29 | 198300 |
| 2022-11-14 | -44.62 | $8.17 | 228300 |
| 2022-11-11 | -39.25 | $8.27 | 579900 |
| 2022-11-10 | -49.46 | $8.08 | 357000 |
| 2022-11-09 | -70.97 | $7.68 | 223200 |
| 2022-11-08 | -33.33 | $8.38 | 173700 |
| 2022-11-07 | -33.33 | $8.38 | 228300 |
| 2022-11-04 | -47.31 | $8.12 | 497100 |
| 2022-11-03 | -44.62 | $8.17 | 169200 |
| 2022-11-02 | -55.38 | $7.97 | 351600 |
| 2022-11-01 | -67.53 | $7.77 | 397800 |
| 2022-10-31 | -78.50 | $7.57 | 245700 |
| 2022-10-28 | -92.00 | $7.30 | 545400 |
| 2022-10-27 | -90.07 | $7.78 | 247500 |
| 2022-10-26 | -73.51 | $8.03 | 353100 |
| 2022-10-25 | -81.46 | $7.91 | 265500 |
| 2022-10-24 | -90.36 | $7.79 | 885600 |
| 2022-10-21 | -53.06 | $8.51 | 72300 |
| 2022-10-20 | -68.03 | $8.29 | 77100 |
| 2022-10-19 | -69.39 | $8.27 | 243600 |
| 2022-10-18 | -53.49 | $8.62 | 366600 |
| 2022-10-17 | -55.23 | $8.59 | 225600 |
| 2022-10-14 | -80.81 | $8.15 | 188100 |
| 2022-10-13 | -79.65 | $8.17 | 174900 |
| 2022-10-12 | -81.93 | $8.18 | 144600 |
| 2022-10-11 | -94.58 | $7.97 | 233100 |
| 2022-10-10 | -96.02 | $8.03 | 302100 |
| 2022-10-07 | -83.43 | $8.31 | 240900 |
| 2022-10-06 | -66.86 | $8.59 | 390300 |
| 2022-10-05 | -51.48 | $8.85 | 311100 |
| 2022-10-04 | -38.46 | $9.07 | 339600 |
| 2022-10-03 | -78.70 | $8.39 | 431400 |
| 2022-09-30 | -87.57 | $8.24 | 366600 |
| 2022-09-29 | -95.21 | $8.41 | 405300 |
| 2022-09-28 | -76.00 | $9.00 | 145800 |
| 2022-09-27 | -93.10 | $8.89 | 174900 |
| 2022-09-26 | -88.78 | $9.02 | 328200 |
| 2022-09-23 | -96.32 | $8.80 | 309900 |
| 2022-09-22 | -94.12 | $9.12 | 162300 |
| 2022-09-21 | -97.79 | $9.02 | 215700 |
| 2022-09-20 | -87.29 | $9.33 | 173400 |
| 2022-09-19 | -86.60 | $9.35 | 123300 |
| 2022-09-16 | -97.35 | $9.04 | 165600 |
| 2022-09-15 | -98.72 | $9.09 | 275700 |
| 2022-09-14 | -90.72 | $9.37 | 161400 |
| 2022-09-13 | -86.96 | $9.50 | 285900 |
| 2022-09-12 | -83.77 | $9.61 | 166800 |
| 2022-09-09 | -88.99 | $9.43 | 225600 |
| 2022-09-08 | -94.78 | $9.23 | 456900 |
| 2022-09-07 | -84.06 | $9.60 | 1.0M |
| 2022-09-06 | -95.94 | $9.19 | 778200 |
| 2022-09-02 | -97.99 | $9.12 | 2.9M |
| 2022-09-01 | -95.52 | $9.81 | 826800 |
| 2022-08-31 | -96.91 | $10.25 | 661500 |
| 2022-08-30 | -94.44 | $10.72 | 1.2M |
| 2022-08-29 | -62.78 | $11.63 | 258600 |
| 2022-08-26 | -84.07 | $11.25 | 274500 |
| 2022-08-25 | -81.32 | $11.30 | 278100 |
| 2022-08-24 | -86.81 | $11.20 | 323400 |
| 2022-08-23 | -88.65 | $11.53 | 294600 |
| 2022-08-22 | -82.31 | $11.71 | 174000 |
| 2022-08-19 | -89.23 | $11.62 | 327900 |
| 2022-08-18 | -55.38 | $12.06 | 99900 |
| 2022-08-17 | -44.62 | $12.20 | 113400 |
| 2022-08-16 | -53.85 | $12.08 | 367200 |
| 2022-08-15 | -61.68 | $12.12 | 175500 |
| 2022-08-12 | -51.40 | $12.23 | 169200 |
| 2022-08-11 | -51.40 | $12.23 | 260700 |
| 2022-08-10 | -67.29 | $12.06 | 384900 |
| 2022-08-09 | -36.46 | $12.12 | 159000 |
| 2022-08-08 | -19.34 | $12.43 | 220200 |
| 2022-08-05 | -40.19 | $12.25 | 206100 |
| 2022-08-04 | -41.75 | $12.70 | 222300 |
| 2022-08-03 | -56.11 | $12.37 | 185100 |
| 2022-08-02 | -59.87 | $12.25 | 221700 |
| 2022-08-01 | -54.23 | $12.43 | 380400 |
| 2022-07-29 | -64.26 | $12.11 | 468300 |
| 2022-07-28 | -55.49 | $12.39 | 126000 |
| 2022-07-27 | -58.31 | $12.30 | 237000 |
| 2022-07-26 | -69.19 | $12.07 | 134400 |
| 2022-07-25 | -67.51 | $12.13 | 297600 |
| 2022-07-22 | -73.39 | $11.92 | 243300 |
| 2022-07-21 | -63.31 | $12.28 | 236100 |
| 2022-07-20 | -67.23 | $12.14 | 446100 |
| 2022-07-19 | -57.98 | $12.47 | 258300 |
| 2022-07-18 | -59.94 | $12.40 | 334800 |
| 2022-07-15 | -54.90 | $12.58 | 234000 |
| 2022-07-14 | -55.18 | $12.57 | 377700 |
| 2022-07-13 | -82.35 | $11.60 | 788100 |
| 2022-07-12 | -97.44 | $11.50 | 1.6M |
| 2022-07-11 | -61.81 | $12.97 | 540300 |
| 2022-07-08 | -30.71 | $13.76 | 532500 |
| 2022-07-07 | -16.14 | $14.13 | 674400 |
| 2022-07-06 | -40.16 | $13.52 | 387300 |
| 2022-07-05 | -46.06 | $13.37 | 736500 |
| 2022-07-01 | -48.03 | $13.32 | 169500 |
| 2022-06-30 | -43.70 | $13.43 | 184200 |
| 2022-06-29 | -37.59 | $13.51 | 578400 |
| 2022-06-28 | -26.45 | $13.81 | 596400 |
| 2022-06-27 | -8.52 | $13.42 | 483600 |
| 2022-06-24 | -15.48 | $13.17 | 430200 |
| 2022-06-23 | -4.22 | $13.17 | 537900 |
| 2022-06-22 | -17.80 | $12.77 | 232500 |
| 2022-06-21 | -13.64 | $12.88 | 571800 |
| 2022-06-17 | -28.79 | $12.48 | 258300 |
| 2022-06-16 | -46.97 | $12.00 | 372000 |
| 2022-06-15 | -23.48 | $12.62 | 543000 |
| 2022-06-14 | -1.52 | $13.20 | 504300 |
| 2022-06-13 | -18.38 | $12.58 | 877200 |
| 2022-06-10 | -4.56 | $13.02 | 435900 |
| 2022-06-09 | -17.83 | $12.46 | 409200 |
| 2022-06-08 | -3.95 | $12.93 | 557700 |
| 2022-06-07 | -5.56 | $12.71 | 342900 |
| 2022-06-06 | -3.86 | $12.78 | 443400 |
| 2022-06-03 | -8.09 | $12.20 | 196500 |
| 2022-06-02 | -1.08 | $12.46 | 510000 |
| 2022-06-01 | -6.85 | $11.92 | 189000 |
| 2022-05-31 | -2.18 | $11.93 | 405300 |
| 2022-05-27 | -4.08 | $11.61 | 309000 |
| 2022-05-26 | -6.12 | $11.55 | 228000 |
| 2022-05-25 | -19.56 | $10.97 | 191100 |
| 2022-05-24 | -32.47 | $10.62 | 238200 |
| 2022-05-23 | -3.69 | $11.40 | 344100 |
| 2022-05-20 | -14.39 | $11.11 | 521400 |
| 2022-05-19 | -4.72 | $11.21 | 252900 |
| 2022-05-18 | -13.97 | $10.76 | 504900 |
| 2022-05-17 | -1.47 | $10.80 | 300600 |
| 2022-05-16 | -12.99 | $10.13 | 184200 |
| 2022-05-13 | -14.94 | $10.10 | 336300 |
| 2022-05-12 | -53.90 | $9.50 | 287100 |
| 2022-05-11 | -60.39 | $9.40 | 269700 |
| 2022-05-10 | -84.42 | $9.03 | 213300 |
| 2022-05-09 | -99.35 | $8.80 | 787200 |
| 2022-05-06 | -62.39 | $9.60 | 103800 |
| 2022-05-05 | -56.78 | $9.67 | 230700 |
| 2022-05-04 | -3.39 | $10.30 | 174000 |
| 2022-05-03 | -35.29 | $10.04 | 681900 |
| 2022-05-02 | -62.50 | $9.67 | 157500 |
| 2022-04-29 | -62.50 | $9.67 | 123000 |
| 2022-04-28 | -64.71 | $9.64 | 121800 |
| 2022-04-27 | -75.74 | $9.49 | 195300 |
| 2022-04-26 | -91.22 | $9.17 | 360900 |
| 2022-04-25 | -60.00 | $9.53 | 147000 |
| 2022-04-22 | -46.06 | $9.76 | 82200 |
| 2022-04-21 | -61.82 | $9.50 | 160800 |
| 2022-04-20 | -37.58 | $9.90 | 121800 |
| 2022-04-19 | -16.36 | $10.25 | 177600 |
| 2022-04-18 | -36.97 | $9.91 | 242100 |
| 2022-04-14 | -31.52 | $10.00 | 183600 |
| 2022-04-13 | -37.21 | $9.88 | 146700 |
| 2022-04-12 | -49.34 | $9.40 | 138300 |
| 2022-04-11 | -30.18 | $9.50 | 350100 |
| 2022-04-08 | -14.50 | $10.03 | 151800 |
| 2022-04-07 | -14.79 | $10.02 | 157500 |
| 2022-04-06 | -15.09 | $10.01 | 237300 |
| 2022-04-05 | -10.36 | $10.17 | 285600 |
| 2022-04-04 | 0.00 | $10.47 | 496500 |
| 2022-04-01 | -12.06 | $9.62 | 107400 |
| 2022-03-31 | -23.76 | $9.29 | 303300 |
| 2022-03-30 | -15.90 | $9.52 | 231000 |
| 2022-03-29 | -35.37 | $9.15 | 220200 |
| 2022-03-28 | -36.08 | $9.16 | 204600 |
| 2022-03-25 | -40.06 | $9.10 | 223500 |
| 2022-03-24 | -24.77 | $9.60 | 138600 |
| 2022-03-23 | -25.99 | $9.56 | 429600 |
| 2022-03-22 | -29.88 | $9.44 | 254700 |
| 2022-03-21 | -39.02 | $9.14 | 232800 |
| 2022-03-18 | -32.37 | $9.48 | 396000 |
| 2022-03-17 | -51.32 | $8.98 | 390300 |
| 2022-03-16 | -46.56 | $9.16 | 597900 |
| 2022-03-15 | -91.53 | $7.46 | 1.0M |
| 2022-03-14 | -99.46 | $7.23 | 727800 |
| 2022-03-11 | -96.78 | $7.91 | 681300 |
| 2022-03-10 | -87.78 | $8.19 | 219300 |
| 2022-03-09 | -76.85 | $8.53 | 357300 |
| 2022-03-08 | -92.93 | $8.03 | 741900 |
| 2022-03-07 | -100.00 | $8.44 | 443100 |
| 2022-03-04 | -99.50 | $8.93 | 420900 |
| 2022-03-03 | -84.72 | $9.70 | 136200 |
| 2022-03-02 | -50.00 | $10.20 | 95400 |
| 2022-03-01 | -63.89 | $10.00 | 107100 |
| 2022-02-28 | -37.34 | $10.33 | 171000 |
| 2022-02-25 | -38.50 | $10.20 | 236400 |
| 2022-02-24 | -50.27 | $9.98 | 416400 |
| 2022-02-23 | -43.85 | $10.10 | 280800 |
| 2022-02-22 | -47.59 | $10.03 | 350100 |
| 2022-02-18 | -32.62 | $10.31 | 205500 |
| 2022-02-17 | -20.75 | $10.73 | 230400 |
| 2022-02-16 | -38.93 | $10.54 | 83700 |
| 2022-02-15 | -40.57 | $10.50 | 188700 |
| 2022-02-14 | -61.89 | $9.98 | 180300 |
| 2022-02-11 | -72.11 | $9.75 | 248700 |
| 2022-02-10 | -55.38 | $10.17 | 164700 |
| 2022-02-09 | -37.85 | $10.61 | 159900 |
| 2022-02-08 | -50.20 | $10.30 | 90000 |
| 2022-02-07 | -48.21 | $10.35 | 165900 |
| 2022-02-04 | -52.19 | $10.25 | 169800 |
| 2022-02-03 | -70.92 | $9.78 | 190800 |
| 2022-02-02 | -61.75 | $10.01 | 115500 |
| 2022-02-01 | -67.15 | $9.96 | 324600 |
| 2022-01-31 | -69.31 | $9.90 | 366900 |
| 2022-01-28 | -85.92 | $9.44 | 1.1M |
| 2022-01-27 | -81.15 | $10.27 | 241200 |
| 2022-01-26 | -73.82 | $10.41 | 195000 |
| 2022-01-25 | -77.49 | $10.34 | 406200 |
| 2022-01-24 | -79.06 | $10.31 | 1.1M |
| 2022-01-21 | -52.78 | $10.87 | 270300 |
| 2022-01-20 | -36.11 | $11.17 | 164100 |
| 2022-01-19 | -51.67 | $10.89 | 148500 |
| 2022-01-18 | -29.44 | $11.29 | 349800 |
| 2022-01-14 | -27.78 | $11.32 | 247500 |
| 2022-01-13 | -45.26 | $11.06 | 296100 |
| 2022-01-12 | -34.21 | $11.27 | 303600 |
| 2022-01-11 | -69.74 | $10.61 | 232800 |
| 2022-01-10 | -92.51 | $10.22 | 750300 |
| 2022-01-07 | -93.64 | $10.52 | 227400 |
| 2022-01-06 | -90.54 | $10.60 | 431100 |
| 2022-01-05 | -86.75 | $10.70 | 673200 |
| 2022-01-04 | -52.61 | $11.55 | 352800 |
| 2022-01-03 | -48.59 | $11.65 | 516000 |
| 2021-12-31 | -65.09 | $11.33 | 252900 |
| 2021-12-30 | -58.55 | $11.63 | 493200 |
| 2021-12-29 | -74.34 | $11.15 | 204300 |
| 2021-12-28 | -76.97 | $11.07 | 217200 |
| 2021-12-27 | -71.05 | $11.25 | 357300 |
| 2021-12-23 | -62.17 | $11.52 | 230700 |
| 2021-12-22 | -65.93 | $11.45 | 207300 |
| 2021-12-21 | -77.22 | $11.14 | 413700 |
| 2021-12-20 | -96.75 | $10.48 | 2.2M |
| 2021-12-17 | -92.05 | $11.32 | 305100 |
| 2021-12-16 | -79.92 | $11.64 | 323100 |
| 2021-12-15 | -87.88 | $11.43 | 1.5M |
| 2021-12-14 | -96.15 | $11.75 | 2.5M |
| 2021-12-13 | -95.43 | $12.08 | 246900 |
| 2021-12-10 | -73.14 | $12.47 | 520500 |
| 2021-12-09 | -80.00 | $12.35 | 1.9M |
| 2021-12-08 | -63.43 | $12.64 | 180600 |
| 2021-12-07 | -66.86 | $12.58 | 374700 |
| 2021-12-06 | -81.71 | $12.32 | 1.0M |
| 2021-12-03 | -92.86 | $12.45 | 2.5M |
| 2021-12-02 | -64.57 | $12.93 | 258600 |
| 2021-12-01 | -59.06 | $13.00 | 318900 |
| 2021-11-30 | -42.86 | $13.18 | 299100 |
| 2021-11-29 | -38.71 | $13.03 | 363600 |
| 2021-11-26 | -46.77 | $12.88 | 286500 |
| 2021-11-24 | -11.29 | $13.54 | 193500 |
| 2021-11-23 | -8.06 | $13.60 | 424500 |
| 2021-11-22 | -12.92 | $13.44 | 620700 |
| 2021-11-19 | -46.07 | $12.85 | 272400 |
| 2021-11-18 | -45.51 | $12.86 | 378300 |
| 2021-11-17 | -53.93 | $12.71 | 600900 |
| 2021-11-16 | -35.96 | $13.03 | 341400 |
| 2021-11-15 | -64.61 | $12.52 | 410700 |
| 2021-11-12 | -45.05 | $12.85 | 375000 |
| 2021-11-11 | -22.17 | $13.20 | 248100 |
| 2021-11-10 | -33.60 | $12.82 | 349500 |
| 2021-11-09 | -19.49 | $13.14 | 618600 |
| 2021-11-08 | -15.66 | $13.16 | 467700 |
| 2021-11-05 | -14.58 | $13.18 | 441900 |
| 2021-11-04 | -6.77 | $13.39 | 485700 |
| 2021-11-03 | -30.32 | $12.66 | 261900 |
| 2021-11-02 | -25.53 | $12.75 | 426000 |
| 2021-11-01 | -32.84 | $12.50 | 523200 |
| 2021-10-29 | -44.02 | $12.09 | 622200 |
| 2021-10-28 | -31.20 | $12.53 | 971700 |
| 2021-10-27 | -7.87 | $13.33 | 254400 |
| 2021-10-26 | -9.27 | $13.27 | 587700 |
| 2021-10-25 | -1.18 | $13.38 | 661800 |
| 2021-10-22 | -2.92 | $12.70 | 544200 |
| 2021-10-21 | -3.48 | $12.24 | 221700 |
| 2021-10-20 | -3.49 | $12.23 | 161700 |
| 2021-10-19 | 0.00 | $12.17 | 368700 |
| 2021-10-18 | -1.52 | $11.97 | 401400 |
| 2021-10-15 | -3.83 | $11.76 | 534300 |
| 2021-10-14 | -2.31 | $11.27 | 279900 |
| 2021-10-13 | 0.00 | $11.30 | 243900 |
| 2021-10-12 | -29.46 | $10.91 | 229800 |
| 2021-10-11 | -27.07 | $10.97 | 464100 |
| 2021-10-08 | -51.88 | $10.64 | 155100 |
| 2021-10-07 | -37.59 | $10.83 | 367800 |
| 2021-10-06 | -77.40 | $10.33 | 171900 |
| 2021-10-05 | -60.98 | $10.64 | 341100 |
| 2021-10-04 | -87.43 | $10.22 | 349200 |
| 2021-10-01 | -84.00 | $10.28 | 164700 |
| 2021-09-30 | -78.86 | $10.37 | 210900 |
| 2021-09-29 | -94.86 | $10.09 | 195300 |
| 2021-09-28 | -84.57 | $10.27 | 289200 |
| 2021-09-27 | -76.00 | $10.42 | 157200 |
| 2021-09-24 | -86.29 | $10.24 | 204900 |
| 2021-09-23 | -80.00 | $10.35 | 320400 |
| 2021-09-22 | -61.71 | $10.67 | 203700 |
| 2021-09-21 | -74.29 | $10.45 | 364200 |
| 2021-09-20 | -92.57 | $10.13 | 1.0M |
| 2021-09-17 | -72.17 | $10.92 | 271200 |
| 2021-09-16 | -94.78 | $10.66 | 429300 |
| 2021-09-15 | -54.78 | $11.12 | 177300 |
| 2021-09-14 | -49.57 | $11.18 | 263400 |
| 2021-09-13 | -63.48 | $11.02 | 299400 |
| 2021-09-10 | -60.87 | $11.05 | 272400 |
| 2021-09-09 | -32.00 | $11.45 | 323400 |
| 2021-09-08 | -39.20 | $11.36 | 248700 |
| 2021-09-07 | -8.00 | $11.75 | 815400 |
| 2021-09-03 | -69.60 | $10.98 | 291600 |
| 2021-09-02 | -54.20 | $11.20 | 169500 |
| 2021-09-01 | -61.31 | $11.13 | 234000 |
| 2021-08-31 | -56.20 | $11.20 | 132000 |
| 2021-08-30 | -56.20 | $11.20 | 250500 |
| 2021-08-27 | -75.91 | $10.93 | 303600 |
| 2021-08-26 | -54.82 | $10.89 | 264600 |
| 2021-08-25 | -26.11 | $11.38 | 182700 |
| 2021-08-24 | -15.93 | $11.50 | 220800 |
| 2021-08-23 | -16.09 | $11.41 | 306300 |
| 2021-08-20 | -31.32 | $10.88 | 287700 |
| 2021-08-19 | -27.01 | $11.03 | 342900 |
| 2021-08-18 | -27.01 | $11.03 | 252900 |
| 2021-08-17 | -33.91 | $10.79 | 373200 |
| 2021-08-16 | -34.48 | $10.77 | 495000 |
| 2021-08-13 | -8.62 | $11.67 | 281400 |
| 2021-08-12 | -6.90 | $11.73 | 310200 |
| 2021-08-11 | -13.51 | $11.50 | 236100 |
| 2021-08-10 | -14.66 | $11.46 | 305400 |
| 2021-08-09 | -15.52 | $11.43 | 346200 |
| 2021-08-06 | -10.34 | $11.61 | 1.8M |
| 2021-08-05 | 0.00 | $11.97 | 1.6M |
| 2021-08-04 | -1.48 | $11.82 | 1.2M |
| 2021-08-03 | -4.20 | $11.00 | 431400 |
| 2021-08-02 | -4.20 | $11.00 | 1.8M |
| 2021-07-30 | -3.26 | $10.27 | 796200 |
| 2021-07-29 | -14.47 | $9.85 | 462900 |
| 2021-07-28 | -33.96 | $9.54 | 583500 |
| 2021-07-27 | -88.14 | $8.72 | 922500 |
| 2021-07-26 | -62.30 | $9.24 | 630900 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
19.15
2026-07-22
Close Price
$11.19
Vol: 1.1MAverage Directional Index - Detailed Analysis
Minimum
7.17
Average
16.48
Maximum
35.99
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 19.15 | $11.19 | 1.1M |
| 2026-07-21 | 19.87 | $11.36 | 74339 |
| 2026-07-20 | 20.88 | $11.47 | 186500 |
| 2026-07-17 | 21.96 | $11.32 | 123600 |
| 2026-07-16 | 23.01 | $11.54 | 336313 |
| 2026-07-15 | 24.08 | $11.14 | 79100 |
| 2026-07-14 | 25.05 | $10.95 | 109213 |
| 2026-07-13 | 25.88 | $10.56 | 290100 |
| 2026-07-10 | 26.58 | $10.89 | 62000 |
| 2026-07-09 | 27.88 | $10.59 | 178609 |
| 2026-07-08 | 29.25 | $10.83 | 111629 |
| 2026-07-07 | 30.36 | $10.63 | 277600 |
| 2026-07-06 | 31.30 | $10.64 | 935203 |
| 2026-07-02 | 32.30 | $10.19 | 178600 |
| 2026-07-01 | 32.98 | $9.93 | 236800 |
| 2026-06-30 | 33.02 | $9.30 | 170541 |
| 2026-06-29 | 32.14 | $9.40 | 222636 |
| 2026-06-26 | 31.25 | $9.38 | 187900 |
| 2026-06-25 | 30.31 | $9.70 | 143812 |
| 2026-06-24 | 29.43 | $9.70 | 144204 |
| 2026-06-23 | 28.57 | $9.70 | 254400 |
| 2026-06-22 | 27.66 | $9.99 | 566400 |
| 2026-06-18 | 26.97 | $10.33 | 695101 |
| 2026-06-17 | 26.38 | $10.44 | 2.0M |
| 2026-06-16 | 25.91 | $10.64 | 258500 |
| 2026-06-15 | 25.52 | $10.91 | 187816 |
| 2026-06-12 | 25.31 | $11.07 | 149600 |
| 2026-06-11 | 24.90 | $11.01 | 392900 |
| 2026-06-10 | 24.47 | $11.05 | 180100 |
| 2026-06-09 | 24.86 | $11.17 | 99700 |
| 2026-06-08 | 25.31 | $11.27 | 120613 |
| 2026-06-05 | 25.87 | $11.36 | 138700 |
| 2026-06-04 | 26.54 | $11.70 | 662400 |
| 2026-06-03 | 27.42 | $11.83 | 84621 |
| 2026-06-02 | 27.60 | $12.23 | 231446 |
| 2026-06-01 | 28.05 | $11.75 | 262700 |
| 2026-05-29 | 27.71 | $11.64 | 115500 |
| 2026-05-28 | 27.29 | $11.54 | 130509 |
| 2026-05-27 | 26.63 | $11.63 | 166700 |
| 2026-05-26 | 25.97 | $11.88 | 235300 |
| 2026-05-22 | 25.35 | $11.69 | 249500 |
| 2026-05-21 | 24.37 | $11.59 | 199205 |
| 2026-05-20 | 23.15 | $11.58 | 828600 |
| 2026-05-19 | 21.87 | $12.00 | 106700 |
| 2026-05-18 | 20.66 | $12.07 | 109300 |
| 2026-05-15 | 19.52 | $12.25 | 264500 |
| 2026-05-14 | 18.43 | $12.66 | 159700 |
| 2026-05-13 | 17.45 | $12.93 | 149000 |
| 2026-05-12 | 16.42 | $12.80 | 215800 |
| 2026-05-11 | 15.35 | $13.01 | 278940 |
| 2026-05-08 | 14.60 | $12.81 | 604539 |
| 2026-05-07 | 13.81 | $13.01 | 155900 |
| 2026-05-06 | 12.98 | $12.82 | 356200 |
| 2026-05-05 | 12.47 | $13.00 | 110300 |
| 2026-05-04 | 12.14 | $13.17 | 89628 |
| 2026-05-01 | 11.90 | $13.38 | 68602 |
| 2026-04-30 | 11.82 | $13.36 | 110500 |
| 2026-04-29 | 11.75 | $13.56 | 138700 |
| 2026-04-28 | 12.07 | $13.27 | 134318 |
| 2026-04-27 | 12.63 | $13.57 | 194400 |
| 2026-04-24 | 13.25 | $12.98 | 350000 |
| 2026-04-23 | 13.59 | $13.18 | 175500 |
| 2026-04-22 | 13.94 | $13.71 | 115000 |
| 2026-04-21 | 13.80 | $13.81 | 111500 |
| 2026-04-20 | 13.50 | $14.15 | 69413 |
| 2026-04-17 | 12.85 | $14.34 | 173300 |
| 2026-04-16 | 11.90 | $14.38 | 185941 |
| 2026-04-15 | 10.93 | $13.91 | 145238 |
| 2026-04-14 | 10.22 | $14.12 | 142900 |
| 2026-04-13 | 9.19 | $14.12 | 432200 |
| 2026-04-10 | 8.11 | $13.46 | 67400 |
| 2026-04-09 | 7.91 | $13.15 | 189500 |
| 2026-04-08 | 8.08 | $13.55 | 147619 |
| 2026-04-07 | 7.74 | $13.20 | 151530 |
| 2026-04-06 | 7.75 | $13.24 | 483514 |
| 2026-04-02 | 7.72 | $13.36 | 69507 |
| 2026-04-01 | 7.74 | $13.41 | 83200 |
| 2026-03-31 | 7.76 | $13.69 | 219112 |
| 2026-03-30 | 7.85 | $13.27 | 199100 |
| 2026-03-27 | 7.64 | $12.69 | 260300 |
| 2026-03-26 | 7.42 | $13.08 | 154400 |
| 2026-03-25 | 7.61 | $13.60 | 121800 |
| 2026-03-24 | 7.23 | $13.62 | 160900 |
| 2026-03-23 | 7.17 | $13.46 | 225905 |
| 2026-03-20 | 7.35 | $12.94 | 94100 |
| 2026-03-19 | 7.64 | $13.09 | 216329 |
| 2026-03-18 | 8.02 | $12.89 | 126400 |
| 2026-03-17 | 8.23 | $13.35 | 115131 |
| 2026-03-16 | 8.45 | $13.32 | 369800 |
| 2026-03-13 | 8.39 | $12.36 | 82100 |
| 2026-03-12 | 8.34 | $12.38 | 78800 |
| 2026-03-11 | 8.35 | $12.45 | 789533 |
| 2026-03-10 | 8.37 | $12.27 | 139600 |
| 2026-03-09 | 8.61 | $12.50 | 211600 |
| 2026-03-06 | 8.86 | $11.87 | 188403 |
| 2026-03-05 | 8.72 | $11.87 | 921747 |
| 2026-03-04 | 8.63 | $12.31 | 120849 |
| 2026-03-03 | 8.93 | $12.10 | 150929 |
| 2026-03-02 | 9.25 | $12.57 | 160411 |
| 2026-02-27 | 9.62 | $12.06 | 106028 |
| 2026-02-26 | 9.51 | $12.14 | 167600 |
| 2026-02-25 | 9.43 | $12.67 | 79900 |
| 2026-02-24 | 9.85 | $12.80 | 110500 |
| 2026-02-23 | 10.30 | $12.64 | 123100 |
| 2026-02-20 | 10.68 | $12.43 | 103210 |
| 2026-02-19 | 10.60 | $12.54 | 148132 |
| 2026-02-18 | 10.66 | $12.50 | 138000 |
| 2026-02-17 | 10.87 | $12.46 | 170100 |
| 2026-02-13 | 11.10 | $12.34 | 190200 |
| 2026-02-12 | 11.16 | $12.42 | 110521 |
| 2026-02-11 | 11.59 | $12.65 | 153000 |
| 2026-02-10 | 12.04 | $12.34 | 113600 |
| 2026-02-09 | 12.17 | $12.06 | 110410 |
| 2026-02-06 | 11.99 | $12.13 | 137900 |
| 2026-02-05 | 11.70 | $11.55 | 448012 |
| 2026-02-04 | 11.09 | $11.26 | 199610 |
| 2026-02-03 | 10.01 | $11.37 | 292400 |
| 2026-02-02 | 8.94 | $11.63 | 1.7M |
| 2026-01-30 | 7.95 | $12.46 | 182900 |
| 2026-01-29 | 7.72 | $12.94 | 190500 |
| 2026-01-28 | 7.52 | $13.06 | 162600 |
| 2026-01-27 | 7.82 | $12.73 | 322613 |
| 2026-01-26 | 7.79 | $12.69 | 136500 |
| 2026-01-23 | 7.68 | $12.83 | 349800 |
| 2026-01-22 | 8.00 | $12.91 | 209300 |
| 2026-01-21 | 8.33 | $12.82 | 184800 |
| 2026-01-20 | 8.59 | $12.42 | 263300 |
| 2026-01-16 | 8.46 | $12.70 | 173600 |
| 2026-01-15 | 8.88 | $12.91 | 433500 |
| 2026-01-14 | 9.27 | $12.45 | 72146 |
| 2026-01-13 | 9.26 | $12.48 | 272400 |
| 2026-01-12 | 9.27 | $12.51 | 148900 |
| 2026-01-09 | 9.00 | $12.25 | 206200 |
| 2026-01-08 | 8.57 | $12.22 | 95000 |
| 2026-01-07 | 7.84 | $12.23 | 260904 |
| 2026-01-06 | 7.51 | $12.66 | 192000 |
| 2026-01-05 | 7.74 | $12.49 | 286200 |
| 2026-01-02 | 7.97 | $12.85 | 288906 |
| 2025-12-31 | 8.30 | $12.20 | 203144 |
| 2025-12-30 | 8.35 | $12.56 | 305832 |
| 2025-12-29 | 8.79 | $12.49 | 180600 |
| 2025-12-26 | 9.24 | $12.52 | 209749 |
| 2025-12-24 | 9.73 | $12.01 | 84800 |
| 2025-12-23 | 9.46 | $11.94 | 178600 |
| 2025-12-22 | 9.61 | $12.05 | 264000 |
| 2025-12-19 | 9.77 | $12.02 | 193324 |
| 2025-12-18 | 10.27 | $12.09 | 160100 |
| 2025-12-17 | 10.77 | $12.06 | 1.3M |
| 2025-12-16 | 11.30 | $12.15 | 216906 |
| 2025-12-15 | 11.83 | $12.25 | 124700 |
| 2025-12-12 | 12.40 | $12.39 | 76100 |
| 2025-12-11 | 12.68 | $12.54 | 124323 |
| 2025-12-10 | 12.92 | $12.63 | 329700 |
| 2025-12-09 | 13.18 | $12.55 | 108200 |
| 2025-12-08 | 13.45 | $12.77 | 224300 |
| 2025-12-05 | 13.38 | $12.60 | 94511 |
| 2025-12-04 | 13.31 | $12.55 | 86300 |
| 2025-12-03 | 13.93 | $12.61 | 143900 |
| 2025-12-02 | 14.63 | $12.73 | 106200 |
| 2025-12-01 | 15.21 | $12.70 | 123100 |
| 2025-11-28 | 16.00 | $12.57 | 74300 |
| 2025-11-26 | 16.83 | $12.41 | 160700 |
| 2025-11-25 | 17.18 | $12.32 | 327800 |
| 2025-11-24 | 17.15 | $12.30 | 150800 |
| 2025-11-21 | 16.93 | $12.07 | 183600 |
| 2025-11-20 | 16.45 | $12.03 | 203000 |
| 2025-11-19 | 16.21 | $12.30 | 219408 |
| 2025-11-18 | 16.21 | $12.46 | 280200 |
| 2025-11-17 | 16.35 | $12.74 | 248513 |
| 2025-11-14 | 16.78 | $12.94 | 123516 |
| 2025-11-13 | 16.67 | $12.98 | 100703 |
| 2025-11-12 | 16.55 | $12.84 | 555848 |
| 2025-11-11 | 16.22 | $13.03 | 112500 |
| 2025-11-10 | 16.09 | $13.14 | 277634 |
| 2025-11-07 | 15.95 | $12.54 | 452307 |
| 2025-11-06 | 15.16 | $12.55 | 202100 |
| 2025-11-05 | 14.28 | $12.36 | 169400 |
| 2025-11-04 | 13.15 | $12.32 | 312200 |
| 2025-11-03 | 11.96 | $12.58 | 343738 |
| 2025-10-31 | 11.30 | $12.96 | 313100 |
| 2025-10-30 | 10.78 | $13.04 | 314800 |
| 2025-10-29 | 10.32 | $13.55 | 165700 |
| 2025-10-28 | 10.33 | $13.56 | 220000 |
| 2025-10-27 | 10.15 | $13.64 | 195700 |
| 2025-10-24 | 9.93 | $13.45 | 172416 |
| 2025-10-23 | 9.69 | $13.49 | 175837 |
| 2025-10-22 | 9.86 | $13.24 | 410206 |
| 2025-10-21 | 10.04 | $13.35 | 141518 |
| 2025-10-20 | 9.74 | $13.62 | 297309 |
| 2025-10-17 | 9.51 | $13.69 | 194343 |
| 2025-10-16 | 9.23 | $13.77 | 198600 |
| 2025-10-15 | 9.53 | $13.85 | 190000 |
| 2025-10-14 | 9.85 | $13.45 | 223902 |
| 2025-10-13 | 9.32 | $13.61 | 232606 |
| 2025-10-10 | 8.92 | $13.20 | 466300 |
| 2025-10-09 | 8.49 | $13.89 | 594812 |
| 2025-10-08 | 8.61 | $14.11 | 411324 |
| 2025-10-07 | 8.99 | $13.90 | 177931 |
| 2025-10-06 | 9.39 | $13.99 | 246300 |
| 2025-10-03 | 9.80 | $13.92 | 571723 |
| 2025-10-02 | 9.94 | $14.47 | 265506 |
| 2025-10-01 | 10.28 | $14.18 | 204700 |
| 2025-09-30 | 10.57 | $14.13 | 257600 |
| 2025-09-29 | 10.88 | $13.95 | 287019 |
| 2025-09-26 | 10.97 | $13.67 | 230300 |
| 2025-09-25 | 10.84 | $13.84 | 246500 |
| 2025-09-24 | 11.00 | $13.48 | 350700 |
| 2025-09-23 | 10.89 | $13.62 | 590000 |
| 2025-09-22 | 10.85 | $14.01 | 1.0M |
| 2025-09-19 | 11.18 | $14.56 | 113339 |
| 2025-09-18 | 11.43 | $14.56 | 175800 |
| 2025-09-17 | 11.75 | $14.45 | 163800 |
| 2025-09-16 | 12.03 | $14.25 | 252940 |
| 2025-09-15 | 12.40 | $13.95 | 273800 |
| 2025-09-12 | 12.39 | $13.39 | 504100 |
| 2025-09-11 | 11.99 | $13.63 | 253800 |
| 2025-09-10 | 11.58 | $13.47 | 191428 |
| 2025-09-09 | 11.41 | $13.69 | 216700 |
| 2025-09-08 | 11.31 | $13.54 | 268515 |
| 2025-09-05 | 10.95 | $13.46 | 516307 |
| 2025-09-04 | 10.58 | $13.36 | 685900 |
| 2025-09-03 | 9.94 | $13.88 | 240700 |
| 2025-09-02 | 9.70 | $14.11 | 2.0M |
| 2025-08-29 | 9.45 | $13.69 | 1.2M |
| 2025-08-28 | 9.18 | $14.62 | 268405 |
| 2025-08-27 | 9.45 | $14.75 | 165700 |
| 2025-08-26 | 9.53 | $15.19 | 236700 |
| 2025-08-25 | 9.58 | $14.77 | 113642 |
| 2025-08-22 | 9.81 | $14.89 | 208600 |
| 2025-08-21 | 10.09 | $14.42 | 95900 |
| 2025-08-20 | 10.43 | $14.44 | 212400 |
| 2025-08-19 | 10.96 | $14.55 | 137400 |
| 2025-08-18 | 11.46 | $14.55 | 217100 |
| 2025-08-15 | 11.97 | $14.44 | 113600 |
| 2025-08-14 | 12.02 | $14.42 | 261100 |
| 2025-08-13 | 12.07 | $14.95 | 492800 |
| 2025-08-12 | 12.35 | $14.36 | 315200 |
| 2025-08-11 | 12.30 | $14.12 | 362500 |
| 2025-08-08 | 11.95 | $14.27 | 358600 |
| 2025-08-07 | 11.62 | $14.30 | 467600 |
| 2025-08-06 | 11.34 | $14.13 | 349100 |
| 2025-08-05 | 10.88 | $14.20 | 448500 |
| 2025-08-04 | 10.47 | $14.59 | 521100 |
| 2025-08-01 | 10.18 | $14.29 | 619800 |
| 2025-07-31 | 9.88 | $14.68 | 1.2M |
| 2025-07-30 | 10.02 | $15.39 | 685100 |
| 2025-07-29 | 10.44 | $16.24 | 335300 |
| 2025-07-28 | 10.21 | $16.20 | 271400 |
| 2025-07-25 | 9.90 | $16.58 | 278100 |
| 2025-07-24 | 9.29 | $16.75 | 272700 |
| 2025-07-23 | 8.86 | $16.88 | 339600 |
| 2025-07-22 | 8.21 | $17.25 | 342100 |
| 2025-07-21 | 7.83 | $16.30 | 354600 |
| 2025-07-18 | 8.00 | $16.14 | 289100 |
| 2025-07-17 | 8.18 | $15.86 | 195100 |
| 2025-07-16 | 8.42 | $15.75 | 222000 |
| 2025-07-15 | 8.66 | $15.84 | 427500 |
| 2025-07-14 | 8.91 | $15.56 | 272200 |
| 2025-07-11 | 8.79 | $15.28 | 294500 |
| 2025-07-10 | 8.60 | $15.25 | 278500 |
| 2025-07-09 | 8.40 | $15.55 | 358000 |
| 2025-07-08 | 8.40 | $15.65 | 250000 |
| 2025-07-07 | 8.54 | $15.50 | 235300 |
| 2025-07-03 | 8.43 | $15.63 | 110900 |
| 2025-07-02 | 8.47 | $15.60 | 358300 |
| 2025-07-01 | 8.51 | $15.84 | 224200 |
| 2025-06-30 | 8.38 | $15.60 | 308400 |
| 2025-06-27 | 8.11 | $15.83 | 244800 |
| 2025-06-26 | 8.23 | $16.04 | 654100 |
| 2025-06-25 | 8.49 | $16.45 | 438600 |
| 2025-06-24 | 8.86 | $16.92 | 222700 |
| 2025-06-23 | 9.13 | $16.19 | 193200 |
| 2025-06-20 | 9.39 | $16.08 | 250900 |
| 2025-06-18 | 9.48 | $16.18 | 191100 |
| 2025-06-17 | 9.63 | $16.36 | 262500 |
| 2025-06-16 | 9.91 | $16.67 | 488500 |
| 2025-06-13 | 10.36 | $16.86 | 266600 |
| 2025-06-12 | 10.89 | $17.39 | 440700 |
| 2025-06-11 | 11.15 | $18.18 | 736100 |
| 2025-06-10 | 11.06 | $17.85 | 973000 |
| 2025-06-09 | 11.47 | $16.83 | 528000 |
| 2025-06-06 | 11.74 | $17.45 | 314700 |
| 2025-06-05 | 12.03 | $17.58 | 358200 |
| 2025-06-04 | 12.35 | $17.50 | 359700 |
| 2025-06-03 | 12.81 | $17.17 | 438000 |
| 2025-06-02 | 13.47 | $16.56 | 340200 |
| 2025-05-30 | 13.89 | $16.52 | 689100 |
| 2025-05-29 | 14.46 | $17.17 | 497100 |
| 2025-05-28 | 15.05 | $17.05 | 1.8M |
| 2025-05-27 | 15.66 | $17.90 | 1.7M |
| 2025-05-23 | 15.89 | $19.83 | 542400 |
| 2025-05-22 | 15.11 | $19.63 | 411600 |
| 2025-05-21 | 14.10 | $19.70 | 758700 |
| 2025-05-20 | 13.19 | $19.08 | 490500 |
| 2025-05-19 | 12.54 | $18.58 | 340500 |
| 2025-05-16 | 12.19 | $18.59 | 569100 |
| 2025-05-15 | 11.83 | $17.88 | 910500 |
| 2025-05-14 | 11.66 | $17.80 | 792000 |
| 2025-05-13 | 11.55 | $17.15 | 996900 |
| 2025-05-12 | 11.70 | $17.73 | 724500 |
| 2025-05-09 | 11.50 | $16.58 | 401700 |
| 2025-05-08 | 11.54 | $16.63 | 208200 |
| 2025-05-07 | 11.59 | $16.47 | 246900 |
| 2025-05-06 | 12.12 | $16.70 | 1.2M |
| 2025-05-05 | 12.68 | $16.67 | 435300 |
| 2025-05-02 | 12.73 | $16.58 | 663000 |
| 2025-05-01 | 12.93 | $15.95 | 192600 |
| 2025-04-30 | 13.28 | $15.85 | 249300 |
| 2025-04-29 | 13.89 | $16.09 | 305100 |
| 2025-04-28 | 14.36 | $16.52 | 462600 |
| 2025-04-25 | 14.57 | $17.33 | 349800 |
| 2025-04-24 | 14.39 | $17.15 | 489600 |
| 2025-04-23 | 14.50 | $16.84 | 485100 |
| 2025-04-22 | 14.61 | $16.38 | 392400 |
| 2025-04-21 | 15.04 | $15.23 | 358800 |
| 2025-04-17 | 15.51 | $15.26 | 322200 |
| 2025-04-16 | 16.08 | $15.48 | 491400 |
| 2025-04-15 | 16.69 | $16.11 | 384300 |
| 2025-04-14 | 17.33 | $16.43 | 726600 |
| 2025-04-11 | 17.94 | $16.03 | 932100 |
| 2025-04-10 | 18.80 | $15.55 | 717000 |
| 2025-04-09 | 19.58 | $14.59 | 1.1M |
| 2025-04-08 | 19.93 | $13.76 | 790500 |
| 2025-04-07 | 20.25 | $13.60 | 1.2M |
| 2025-04-04 | 20.35 | $14.78 | 1.1M |
| 2025-04-03 | 20.93 | $15.93 | 597300 |
| 2025-04-02 | 21.95 | $16.33 | 309600 |
| 2025-04-01 | 22.56 | $16.33 | 484500 |
| 2025-03-31 | 23.21 | $16.97 | 643500 |
| 2025-03-28 | 23.71 | $17.27 | 578400 |
| 2025-03-27 | 23.90 | $17.71 | 650100 |
| 2025-03-26 | 23.95 | $17.00 | 598200 |
| 2025-03-25 | 24.01 | $16.88 | 1.8M |
| 2025-03-24 | 24.41 | $17.78 | 878100 |
| 2025-03-21 | 24.38 | $16.96 | 914100 |
| 2025-03-20 | 24.86 | $17.97 | 1.1M |
| 2025-03-19 | 24.44 | $18.12 | 1.2M |
| 2025-03-18 | 23.99 | $17.56 | 1.4M |
| 2025-03-17 | 23.67 | $17.13 | 471300 |
| 2025-03-14 | 23.59 | $16.70 | 562500 |
| 2025-03-13 | 23.72 | $15.78 | 251700 |
| 2025-03-12 | 24.25 | $15.36 | 204600 |
| 2025-03-11 | 24.81 | $15.00 | 237000 |
| 2025-03-10 | 25.59 | $14.50 | 479100 |
| 2025-03-07 | 26.81 | $15.03 | 241200 |
| 2025-03-06 | 27.72 | $15.43 | 405900 |
| 2025-03-05 | 28.71 | $15.25 | 474900 |
| 2025-03-04 | 29.91 | $14.83 | 584400 |
| 2025-03-03 | 31.41 | $14.50 | 814800 |
| 2025-02-28 | 32.48 | $15.98 | 685500 |
| 2025-02-27 | 32.41 | $17.12 | 582300 |
| 2025-02-26 | 31.21 | $16.73 | 251700 |
| 2025-02-25 | 29.94 | $16.67 | 355200 |
| 2025-02-24 | 28.79 | $16.37 | 416100 |
| 2025-02-21 | 27.39 | $16.80 | 744300 |
| 2025-02-20 | 25.45 | $16.34 | 449700 |
| 2025-02-19 | 23.55 | $15.65 | 284100 |
| 2025-02-18 | 21.82 | $15.60 | 305700 |
| 2025-02-14 | 20.04 | $15.56 | 653100 |
| 2025-02-13 | 18.17 | $14.72 | 463500 |
| 2025-02-12 | 16.83 | $15.26 | 997800 |
| 2025-02-11 | 14.75 | $14.14 | 336600 |
| 2025-02-10 | 13.09 | $14.49 | 579300 |
| 2025-02-07 | 11.34 | $14.03 | 633900 |
| 2025-02-06 | 9.51 | $13.26 | 735300 |
| 2025-02-05 | 8.29 | $12.18 | 214800 |
| 2025-02-04 | 8.01 | $12.27 | 305700 |
| 2025-02-03 | 7.71 | $11.70 | 200400 |
| 2025-01-31 | 7.41 | $11.67 | 141900 |
| 2025-01-30 | 7.63 | $11.98 | 211800 |
| 2025-01-29 | 7.83 | $11.75 | 110700 |
| 2025-01-28 | 8.02 | $11.69 | 149100 |
| 2025-01-27 | 8.28 | $11.74 | 180600 |
| 2025-01-24 | 8.56 | $11.74 | 102000 |
| 2025-01-23 | 8.66 | $11.59 | 106800 |
| 2025-01-22 | 8.91 | $11.85 | 367500 |
| 2025-01-21 | 8.76 | $11.83 | 214800 |
| 2025-01-17 | 8.61 | $11.36 | 124200 |
| 2025-01-16 | 9.04 | $11.12 | 406500 |
| 2025-01-15 | 9.10 | $11.11 | 259500 |
| 2025-01-14 | 9.11 | $11.04 | 84900 |
| 2025-01-13 | 8.84 | $10.64 | 192300 |
| 2025-01-10 | 8.40 | $10.67 | 163200 |
| 2025-01-08 | 8.01 | $10.94 | 112500 |
| 2025-01-07 | 7.80 | $11.11 | 257400 |
| 2025-01-06 | 7.58 | $11.03 | 284100 |
| 2025-01-03 | 7.74 | $11.21 | 202500 |
| 2025-01-02 | 7.60 | $11.11 | 341100 |
| 2024-12-31 | 7.46 | $11.33 | 114900 |
| 2024-12-30 | 7.85 | $11.48 | 179100 |
| 2024-12-27 | 8.13 | $11.67 | 89700 |
| 2024-12-26 | 7.93 | $11.80 | 77400 |
| 2024-12-24 | 8.02 | $11.88 | 126900 |
| 2024-12-23 | 8.18 | $11.48 | 164100 |
| 2024-12-20 | 8.51 | $11.47 | 124500 |
| 2024-12-19 | 8.79 | $11.36 | 300900 |
| 2024-12-18 | 9.01 | $11.20 | 73200 |
| 2024-12-17 | 9.26 | $11.52 | 189000 |
| 2024-12-16 | 9.53 | $11.22 | 156000 |
| 2024-12-13 | 9.74 | $11.50 | 139500 |
| 2024-12-12 | 9.97 | $11.87 | 71100 |
| 2024-12-11 | 9.86 | $11.72 | 117000 |
| 2024-12-10 | 9.74 | $11.70 | 190500 |
| 2024-12-09 | 9.78 | $12.09 | 354300 |
| 2024-12-06 | 9.78 | $11.35 | 221400 |
| 2024-12-05 | 9.81 | $10.97 | 157200 |
| 2024-12-04 | 9.54 | $11.09 | 147900 |
| 2024-12-03 | 9.27 | $11.19 | 240000 |
| 2024-12-02 | 9.36 | $11.21 | 199500 |
| 2024-11-29 | 9.42 | $10.98 | 82800 |
| 2024-11-27 | 9.48 | $11.10 | 210900 |
| 2024-11-26 | 9.69 | $10.96 | 163500 |
| 2024-11-25 | 9.91 | $11.15 | 120300 |
| 2024-11-22 | 10.06 | $11.10 | 188400 |
| 2024-11-21 | 10.52 | $11.28 | 92100 |
| 2024-11-20 | 10.91 | $11.30 | 107700 |
| 2024-11-19 | 11.31 | $11.40 | 119400 |
| 2024-11-18 | 11.84 | $11.50 | 230400 |
| 2024-11-15 | 12.40 | $11.32 | 162300 |
| 2024-11-14 | 12.74 | $11.29 | 378000 |
| 2024-11-13 | 13.30 | $11.60 | 142500 |
| 2024-11-12 | 13.80 | $11.61 | 202500 |
| 2024-11-11 | 14.47 | $11.87 | 248100 |
| 2024-11-08 | 14.98 | $11.73 | 173700 |
| 2024-11-07 | 15.52 | $12.23 | 185400 |
| 2024-11-06 | 16.09 | $11.97 | 407700 |
| 2024-11-05 | 16.78 | $12.57 | 138900 |
| 2024-11-04 | 17.21 | $12.27 | 144000 |
| 2024-11-01 | 17.65 | $11.93 | 108000 |
| 2024-10-31 | 18.55 | $12.17 | 166500 |
| 2024-10-30 | 19.31 | $12.79 | 98400 |
| 2024-10-29 | 19.60 | $12.79 | 85500 |
| 2024-10-28 | 19.61 | $12.77 | 229800 |
| 2024-10-25 | 19.74 | $12.53 | 319500 |
| 2024-10-24 | 19.72 | $12.22 | 86400 |
| 2024-10-23 | 20.22 | $12.20 | 77400 |
| 2024-10-22 | 20.76 | $12.25 | 100500 |
| 2024-10-21 | 21.40 | $12.28 | 112200 |
| 2024-10-18 | 21.59 | $12.29 | 144900 |
| 2024-10-17 | 21.91 | $11.46 | 187800 |
| 2024-10-16 | 22.63 | $11.71 | 119400 |
| 2024-10-15 | 23.39 | $11.60 | 298500 |
| 2024-10-14 | 24.19 | $12.22 | 267900 |
| 2024-10-11 | 24.20 | $12.68 | 111900 |
| 2024-10-10 | 23.86 | $12.75 | 223200 |
| 2024-10-09 | 23.25 | $12.50 | 262200 |
| 2024-10-08 | 23.11 | $12.58 | 573900 |
| 2024-10-07 | 22.68 | $13.92 | 546900 |
| 2024-10-04 | 20.92 | $12.99 | 186000 |
| 2024-10-03 | 19.69 | $12.67 | 387600 |
| 2024-10-02 | 18.56 | $12.66 | 430800 |
| 2024-10-01 | 16.70 | $12.43 | 434100 |
| 2024-09-30 | 14.97 | $11.85 | 454200 |
| 2024-09-27 | 13.44 | $11.80 | 379200 |
| 2024-09-26 | 11.94 | $11.32 | 322500 |
| 2024-09-25 | 10.90 | $10.89 | 96600 |
| 2024-09-24 | 10.46 | $11.00 | 369300 |
| 2024-09-23 | 10.00 | $10.34 | 226500 |
| 2024-09-20 | 10.52 | $10.46 | 84000 |
| 2024-09-19 | 10.79 | $10.58 | 247500 |
| 2024-09-18 | 10.84 | $10.33 | 106500 |
| 2024-09-17 | 11.17 | $10.33 | 80100 |
| 2024-09-16 | 11.56 | $10.22 | 72900 |
| 2024-09-13 | 12.02 | $10.21 | 72000 |
| 2024-09-12 | 12.63 | $10.19 | 49200 |
| 2024-09-11 | 13.27 | $10.33 | 131700 |
| 2024-09-10 | 13.41 | $10.01 | 101100 |
| 2024-09-09 | 13.94 | $10.10 | 186300 |
| 2024-09-06 | 14.53 | $9.93 | 72300 |
| 2024-09-05 | 14.65 | $10.10 | 78600 |
| 2024-09-04 | 14.98 | $10.01 | 61800 |
| 2024-09-03 | 15.48 | $10.00 | 148500 |
| 2024-08-30 | 16.01 | $10.17 | 480600 |
| 2024-08-29 | 15.97 | $9.75 | 104400 |
| 2024-08-28 | 16.65 | $9.55 | 94200 |
| 2024-08-27 | 16.80 | $9.73 | 99600 |
| 2024-08-26 | 16.80 | $9.58 | 155100 |
| 2024-08-23 | 16.87 | $9.67 | 141900 |
| 2024-08-22 | 16.94 | $9.63 | 76800 |
| 2024-08-21 | 17.02 | $9.67 | 63300 |
| 2024-08-20 | 17.29 | $9.40 | 58500 |
| 2024-08-19 | 17.67 | $9.56 | 91200 |
| 2024-08-16 | 18.07 | $9.53 | 125700 |
| 2024-08-15 | 18.49 | $9.30 | 115500 |
| 2024-08-14 | 18.76 | $9.12 | 83400 |
| 2024-08-13 | 19.06 | $9.17 | 118500 |
| 2024-08-12 | 19.01 | $9.06 | 102000 |
| 2024-08-09 | 18.97 | $9.17 | 72900 |
| 2024-08-08 | 18.94 | $9.00 | 96600 |
| 2024-08-07 | 18.31 | $8.97 | 115500 |
| 2024-08-06 | 17.73 | $9.01 | 111300 |
| 2024-08-05 | 17.06 | $9.10 | 478500 |
| 2024-08-02 | 16.36 | $9.30 | 158400 |
| 2024-08-01 | 16.38 | $9.53 | 79800 |
| 2024-07-31 | 17.09 | $9.95 | 263700 |
| 2024-07-30 | 17.98 | $9.56 | 297900 |
| 2024-07-29 | 18.50 | $9.82 | 101100 |
| 2024-07-26 | 19.44 | $10.10 | 71100 |
| 2024-07-25 | 19.96 | $10.10 | 180300 |
| 2024-07-24 | 20.59 | $9.84 | 179700 |
| 2024-07-23 | 21.09 | $10.13 | 276900 |
| 2024-07-22 | 21.16 | $10.50 | 159000 |
| 2024-07-19 | 20.88 | $10.35 | 86400 |
| 2024-07-18 | 20.81 | $10.18 | 128400 |
| 2024-07-17 | 20.92 | $10.12 | 185400 |
| 2024-07-16 | 21.03 | $10.32 | 230700 |
| 2024-07-15 | 20.56 | $10.40 | 312300 |
| 2024-07-12 | 19.70 | $10.50 | 193200 |
| 2024-07-11 | 18.74 | $10.43 | 306000 |
| 2024-07-10 | 18.00 | $10.24 | 305100 |
| 2024-07-09 | 17.55 | $10.09 | 189000 |
| 2024-07-08 | 17.33 | $9.92 | 141900 |
| 2024-07-05 | 17.22 | $10.01 | 168600 |
| 2024-07-03 | 17.12 | $9.94 | 119400 |
| 2024-07-02 | 17.02 | $9.84 | 154200 |
| 2024-07-01 | 16.85 | $9.91 | 273300 |
| 2024-06-28 | 16.67 | $9.83 | 163500 |
| 2024-06-27 | 16.56 | $9.79 | 201600 |
| 2024-06-26 | 16.31 | $10.07 | 128700 |
| 2024-06-25 | 16.15 | $10.14 | 156300 |
| 2024-06-24 | 15.60 | $10.22 | 168300 |
| 2024-06-21 | 14.88 | $10.02 | 90600 |
| 2024-06-20 | 14.25 | $10.07 | 210600 |
| 2024-06-18 | 13.60 | $10.10 | 399000 |
| 2024-06-17 | 12.98 | $9.91 | 286500 |
| 2024-06-14 | 12.50 | $9.70 | 263100 |
| 2024-06-13 | 12.00 | $9.80 | 392400 |
| 2024-06-12 | 11.28 | $9.46 | 164100 |
| 2024-06-11 | 11.24 | $9.63 | 412800 |
| 2024-06-10 | 10.87 | $9.61 | 180300 |
| 2024-06-07 | 10.49 | $9.65 | 112800 |
| 2024-06-06 | 10.75 | $9.78 | 595500 |
| 2024-06-05 | 10.61 | $9.99 | 369600 |
| 2024-06-04 | 10.22 | $9.83 | 220800 |
| 2024-06-03 | 10.07 | $9.74 | 477000 |
| 2024-05-31 | 10.12 | $9.38 | 98700 |
| 2024-05-30 | 10.63 | $9.47 | 244800 |
| 2024-05-29 | 11.18 | $9.29 | 214200 |
| 2024-05-28 | 11.37 | $8.79 | 226500 |
| 2024-05-24 | 10.64 | $8.94 | 175200 |
| 2024-05-23 | 9.92 | $8.89 | 204900 |
| 2024-05-22 | 9.24 | $9.07 | 235800 |
| 2024-05-21 | 8.75 | $9.33 | 334200 |
| 2024-05-20 | 8.67 | $9.58 | 89700 |
| 2024-05-17 | 8.96 | $9.58 | 111300 |
| 2024-05-16 | 8.86 | $9.57 | 256500 |
| 2024-05-15 | 9.19 | $9.40 | 234000 |
| 2024-05-14 | 9.44 | $9.51 | 265800 |
| 2024-05-13 | 9.89 | $9.53 | 171600 |
| 2024-05-10 | 10.40 | $9.46 | 323100 |
| 2024-05-09 | 10.95 | $9.65 | 175800 |
| 2024-05-08 | 11.35 | $9.48 | 162600 |
| 2024-05-07 | 11.91 | $9.67 | 141900 |
| 2024-05-06 | 11.91 | $9.66 | 153600 |
| 2024-05-03 | 11.90 | $9.68 | 183300 |
| 2024-05-02 | 11.21 | $9.77 | 500100 |
| 2024-05-01 | 10.59 | $9.20 | 142800 |
| 2024-04-30 | 10.81 | $9.07 | 152100 |
| 2024-04-29 | 10.99 | $9.20 | 293700 |
| 2024-04-26 | 11.18 | $9.06 | 267300 |
| 2024-04-25 | 11.67 | $8.65 | 221700 |
| 2024-04-24 | 11.69 | $8.55 | 137700 |
| 2024-04-23 | 11.62 | $8.38 | 222000 |
| 2024-04-22 | 11.91 | $8.58 | 128400 |
| 2024-04-19 | 11.99 | $8.55 | 118800 |
| 2024-04-18 | 12.12 | $8.67 | 93600 |
| 2024-04-17 | 12.41 | $8.65 | 81900 |
| 2024-04-16 | 12.71 | $8.69 | 279300 |
| 2024-04-15 | 13.36 | $8.68 | 191700 |
| 2024-04-12 | 13.92 | $8.73 | 85800 |
| 2024-04-11 | 14.44 | $8.89 | 298800 |
| 2024-04-10 | 14.63 | $8.84 | 87300 |
| 2024-04-09 | 14.84 | $8.93 | 222000 |
| 2024-04-08 | 15.16 | $8.65 | 362100 |
| 2024-04-05 | 15.79 | $8.52 | 183300 |
| 2024-04-04 | 16.56 | $8.52 | 183900 |
| 2024-04-03 | 17.23 | $8.51 | 408900 |
| 2024-04-02 | 18.11 | $8.60 | 360600 |
| 2024-04-01 | 18.70 | $8.62 | 297000 |
| 2024-03-28 | 19.07 | $8.44 | 310500 |
| 2024-03-27 | 19.52 | $8.61 | 977700 |
| 2024-03-26 | 19.87 | $9.01 | 327900 |
| 2024-03-25 | 19.41 | $9.00 | 200100 |
| 2024-03-22 | 19.34 | $9.10 | 235500 |
| 2024-03-21 | 18.52 | $9.12 | 203400 |
| 2024-03-20 | 17.48 | $9.21 | 254700 |
| 2024-03-19 | 16.85 | $9.15 | 205500 |
| 2024-03-18 | 16.29 | $9.15 | 395100 |
| 2024-03-15 | 15.70 | $8.94 | 281400 |
| 2024-03-14 | 15.08 | $8.88 | 353100 |
| 2024-03-13 | 14.78 | $8.83 | 729000 |
| 2024-03-12 | 14.50 | $8.87 | 466200 |
| 2024-03-11 | 14.21 | $8.43 | 488400 |
| 2024-03-08 | 14.58 | $7.99 | 360000 |
| 2024-03-07 | 15.27 | $8.07 | 287400 |
| 2024-03-06 | 15.99 | $8.24 | 289500 |
| 2024-03-05 | 16.31 | $8.13 | 463200 |
| 2024-03-04 | 16.99 | $8.04 | 568200 |
| 2024-03-01 | 17.71 | $8.36 | 610500 |
| 2024-02-29 | 17.99 | $8.23 | 531600 |
| 2024-02-28 | 18.30 | $8.19 | 325500 |
| 2024-02-27 | 18.83 | $8.51 | 828000 |
| 2024-02-26 | 18.84 | $8.21 | 722700 |
| 2024-02-23 | 19.52 | $7.83 | 341400 |
| 2024-02-22 | 20.35 | $7.95 | 939900 |
| 2024-02-21 | 21.24 | $7.97 | 224400 |
| 2024-02-20 | 22.05 | $7.78 | 280500 |
| 2024-02-16 | 22.58 | $8.12 | 561600 |
| 2024-02-15 | 23.64 | $7.85 | 268800 |
| 2024-02-14 | 24.27 | $7.90 | 339000 |
| 2024-02-13 | 24.93 | $7.83 | 356400 |
| 2024-02-12 | 25.63 | $8.04 | 420000 |
| 2024-02-09 | 26.37 | $7.84 | 289500 |
| 2024-02-08 | 27.25 | $7.83 | 340800 |
| 2024-02-07 | 27.75 | $7.84 | 379200 |
| 2024-02-06 | 28.31 | $7.84 | 673500 |
| 2024-02-05 | 28.62 | $7.33 | 1.0M |
| 2024-02-02 | 27.94 | $7.37 | 749400 |
| 2024-02-01 | 27.26 | $7.57 | 1.0M |
| 2024-01-31 | 26.67 | $7.50 | 559500 |
| 2024-01-30 | 25.94 | $7.60 | 1.8M |
| 2024-01-29 | 25.43 | $7.78 | 1.0M |
| 2024-01-26 | 25.14 | $8.23 | 424800 |
| 2024-01-25 | 25.35 | $8.45 | 360300 |
| 2024-01-24 | 25.85 | $8.55 | 314100 |
| 2024-01-23 | 26.41 | $8.63 | 366600 |
| 2024-01-22 | 26.63 | $8.30 | 534900 |
| 2024-01-19 | 26.43 | $8.45 | 723300 |
| 2024-01-18 | 26.36 | $8.42 | 670800 |
| 2024-01-17 | 26.37 | $8.36 | 754500 |
| 2024-01-16 | 26.37 | $8.72 | 500100 |
| 2024-01-12 | 26.86 | $9.00 | 269700 |
| 2024-01-11 | 27.81 | $9.02 | 708000 |
| 2024-01-10 | 28.81 | $8.77 | 497400 |
| 2024-01-09 | 29.14 | $8.86 | 684600 |
| 2024-01-08 | 29.49 | $8.90 | 555300 |
| 2024-01-05 | 29.63 | $8.92 | 216000 |
| 2024-01-04 | 29.81 | $8.97 | 631200 |
| 2024-01-03 | 30.22 | $9.09 | 687600 |
| 2024-01-02 | 30.29 | $8.95 | 666300 |
| 2023-12-29 | 30.70 | $9.23 | 419400 |
| 2023-12-28 | 31.27 | $9.20 | 627300 |
| 2023-12-27 | 31.81 | $8.88 | 534000 |
| 2023-12-26 | 31.46 | $8.88 | 338400 |
| 2023-12-22 | 31.38 | $8.82 | 322200 |
| 2023-12-21 | 31.00 | $8.69 | 336900 |
| 2023-12-20 | 30.79 | $8.44 | 675600 |
| 2023-12-19 | 29.91 | $8.72 | 306900 |
| 2023-12-18 | 29.00 | $8.60 | 834300 |
| 2023-12-15 | 28.19 | $8.75 | 5.1M |
| 2023-12-14 | 27.56 | $8.96 | 528900 |
| 2023-12-13 | 26.79 | $8.76 | 455400 |
| 2023-12-12 | 25.63 | $8.80 | 312000 |
| 2023-12-11 | 24.57 | $8.96 | 151200 |
| 2023-12-08 | 23.49 | $8.98 | 225600 |
| 2023-12-07 | 22.35 | $9.18 | 438000 |
| 2023-12-06 | 21.56 | $9.15 | 650400 |
| 2023-12-05 | 20.68 | $8.93 | 507300 |
| 2023-12-04 | 19.14 | $8.91 | 485700 |
| 2023-12-01 | 17.58 | $8.84 | 379800 |
| 2023-11-30 | 15.93 | $8.97 | 398700 |
| 2023-11-29 | 14.41 | $9.13 | 707700 |
| 2023-11-28 | 12.94 | $9.43 | 623700 |
| 2023-11-27 | 11.69 | $9.62 | 627600 |
| 2023-11-24 | 10.42 | $9.90 | 264000 |
| 2023-11-22 | 9.53 | $10.26 | 1.0M |
| 2023-11-21 | 9.15 | $10.32 | 113700 |
| 2023-11-20 | 8.75 | $10.59 | 197100 |
| 2023-11-17 | 8.33 | $10.53 | 79500 |
| 2023-11-16 | 8.24 | $10.59 | 168900 |
| 2023-11-15 | 8.33 | $10.77 | 618900 |
| 2023-11-14 | 8.74 | $10.65 | 207600 |
| 2023-11-13 | 8.90 | $10.37 | 59400 |
| 2023-11-10 | 8.69 | $10.32 | 108900 |
| 2023-11-09 | 8.84 | $10.36 | 54600 |
| 2023-11-08 | 9.00 | $10.47 | 148800 |
| 2023-11-07 | 9.17 | $10.53 | 184500 |
| 2023-11-06 | 9.45 | $10.58 | 127800 |
| 2023-11-03 | 9.64 | $10.35 | 165900 |
| 2023-11-02 | 10.12 | $10.02 | 107100 |
| 2023-11-01 | 10.35 | $10.05 | 95700 |
| 2023-10-31 | 10.70 | $10.17 | 183000 |
| 2023-10-30 | 11.19 | $10.47 | 160800 |
| 2023-10-27 | 11.34 | $10.30 | 69300 |
| 2023-10-26 | 11.50 | $10.33 | 219300 |
| 2023-10-25 | 11.97 | $10.26 | 92400 |
| 2023-10-24 | 12.45 | $10.48 | 90000 |
| 2023-10-23 | 12.90 | $10.33 | 163200 |
| 2023-10-20 | 13.54 | $10.33 | 106200 |
| 2023-10-19 | 14.21 | $10.55 | 103200 |
| 2023-10-18 | 14.59 | $10.76 | 380700 |
| 2023-10-17 | 14.46 | $10.57 | 179100 |
| 2023-10-16 | 14.67 | $10.34 | 306300 |
| 2023-10-13 | 15.27 | $10.28 | 150900 |
| 2023-10-12 | 15.83 | $10.43 | 82500 |
| 2023-10-11 | 16.22 | $10.33 | 128100 |
| 2023-10-10 | 16.82 | $10.26 | 109500 |
| 2023-10-09 | 17.20 | $10.00 | 187800 |
| 2023-10-06 | 17.60 | $10.12 | 113700 |
| 2023-10-05 | 17.75 | $9.95 | 102000 |
| 2023-10-04 | 17.90 | $9.92 | 269700 |
| 2023-10-03 | 17.65 | $10.17 | 82500 |
| 2023-10-02 | 17.55 | $10.17 | 70200 |
| 2023-09-29 | 17.45 | $10.30 | 45600 |
| 2023-09-28 | 16.92 | $10.03 | 94200 |
| 2023-09-27 | 16.02 | $10.15 | 88800 |
| 2023-09-26 | 15.41 | $10.25 | 69300 |
| 2023-09-25 | 14.76 | $10.53 | 69000 |
| 2023-09-22 | 14.83 | $10.47 | 97800 |
| 2023-09-21 | 14.81 | $10.13 | 253800 |
| 2023-09-20 | 14.33 | $10.41 | 90600 |
| 2023-09-19 | 14.14 | $10.47 | 111600 |
| 2023-09-18 | 14.22 | $10.53 | 106200 |
| 2023-09-15 | 14.31 | $10.46 | 69000 |
| 2023-09-14 | 14.53 | $10.48 | 138300 |
| 2023-09-13 | 14.81 | $10.60 | 150000 |
| 2023-09-12 | 15.26 | $10.93 | 114600 |
| 2023-09-11 | 15.88 | $10.60 | 162900 |
| 2023-09-08 | 16.04 | $10.39 | 210000 |
| 2023-09-07 | 16.20 | $10.47 | 138900 |
| 2023-09-06 | 16.48 | $10.67 | 286800 |
| 2023-09-05 | 17.27 | $10.60 | 161700 |
| 2023-09-01 | 18.08 | $10.69 | 237300 |
| 2023-08-31 | 18.71 | $10.49 | 142200 |
| 2023-08-30 | 19.64 | $10.53 | 340200 |
| 2023-08-29 | 20.63 | $10.29 | 500400 |
| 2023-08-28 | 21.32 | $9.82 | 166500 |
| 2023-08-25 | 21.58 | $9.61 | 57600 |
| 2023-08-24 | 21.23 | $9.50 | 131400 |
| 2023-08-23 | 20.86 | $9.43 | 108000 |
| 2023-08-22 | 20.00 | $9.31 | 132300 |
| 2023-08-21 | 19.14 | $9.40 | 255000 |
| 2023-08-18 | 18.11 | $9.35 | 202500 |
| 2023-08-17 | 17.27 | $9.80 | 207900 |
| 2023-08-16 | 16.81 | $9.58 | 234300 |
| 2023-08-15 | 16.22 | $9.83 | 246300 |
| 2023-08-14 | 15.85 | $10.11 | 312900 |
| 2023-08-11 | 15.58 | $10.69 | 243300 |
| 2023-08-10 | 16.19 | $11.02 | 110700 |
| 2023-08-09 | 16.91 | $10.92 | 103500 |
| 2023-08-08 | 17.66 | $10.97 | 316500 |
| 2023-08-07 | 18.39 | $11.46 | 186900 |
| 2023-08-04 | 18.73 | $11.40 | 162000 |
| 2023-08-03 | 19.10 | $11.70 | 111000 |
| 2023-08-02 | 19.65 | $11.48 | 163500 |
| 2023-08-01 | 20.38 | $11.73 | 162000 |
| 2023-07-31 | 20.36 | $11.90 | 243300 |
| 2023-07-28 | 20.28 | $11.78 | 412500 |
| 2023-07-27 | 20.60 | $11.21 | 270000 |
| 2023-07-26 | 21.12 | $11.53 | 247800 |
| 2023-07-25 | 21.74 | $11.28 | 159000 |
| 2023-07-24 | 22.62 | $11.39 | 286200 |
| 2023-07-21 | 23.55 | $11.31 | 261900 |
| 2023-07-20 | 23.23 | $11.35 | 200700 |
| 2023-07-19 | 22.92 | $11.41 | 126600 |
| 2023-07-18 | 22.60 | $11.21 | 158100 |
| 2023-07-17 | 22.34 | $11.39 | 192600 |
| 2023-07-14 | 22.06 | $11.51 | 199800 |
| 2023-07-13 | 21.21 | $11.33 | 237000 |
| 2023-07-12 | 20.31 | $11.30 | 183000 |
| 2023-07-11 | 19.66 | $11.28 | 170100 |
| 2023-07-10 | 18.97 | $11.10 | 225600 |
| 2023-07-07 | 18.67 | $11.10 | 224400 |
| 2023-07-06 | 18.50 | $11.12 | 146400 |
| 2023-07-05 | 17.90 | $11.20 | 346800 |
| 2023-07-03 | 17.66 | $11.03 | 303300 |
| 2023-06-30 | 17.51 | $10.67 | 172800 |
| 2023-06-29 | 17.84 | $10.46 | 141600 |
| 2023-06-28 | 18.49 | $10.72 | 102300 |
| 2023-06-27 | 18.84 | $10.81 | 215400 |
| 2023-06-26 | 19.20 | $10.75 | 202200 |
| 2023-06-23 | 19.59 | $10.85 | 144600 |
| 2023-06-22 | 19.64 | $11.13 | 207300 |
| 2023-06-21 | 19.09 | $11.12 | 148800 |
| 2023-06-20 | 18.42 | $11.15 | 3.0M |
| 2023-06-16 | 17.89 | $11.44 | 623100 |
| 2023-06-15 | 16.59 | $11.66 | 422100 |
| 2023-06-14 | 15.21 | $11.19 | 217200 |
| 2023-06-13 | 13.98 | $11.02 | 209400 |
| 2023-06-12 | 13.06 | $10.95 | 235800 |
| 2023-06-09 | 12.18 | $10.73 | 118200 |
| 2023-06-08 | 11.39 | $10.68 | 112800 |
| 2023-06-07 | 10.79 | $10.66 | 150000 |
| 2023-06-06 | 9.95 | $10.92 | 247200 |
| 2023-06-05 | 9.33 | $10.60 | 158400 |
| 2023-06-02 | 8.68 | $10.50 | 249600 |
| 2023-06-01 | 8.37 | $10.27 | 125400 |
| 2023-05-31 | 8.49 | $10.07 | 84900 |
| 2023-05-30 | 8.89 | $9.92 | 161100 |
| 2023-05-26 | 9.36 | $9.94 | 365100 |
| 2023-05-25 | 9.85 | $9.86 | 349800 |
| 2023-05-24 | 10.31 | $10.42 | 107700 |
| 2023-05-23 | 9.86 | $10.53 | 240600 |
| 2023-05-22 | 9.17 | $10.77 | 269700 |
| 2023-05-19 | 8.32 | $10.39 | 157200 |
| 2023-05-18 | 8.03 | $10.20 | 201300 |
| 2023-05-17 | 7.73 | $10.29 | 169800 |
| 2023-05-16 | 7.91 | $10.35 | 144300 |
| 2023-05-15 | 7.82 | $10.54 | 330000 |
| 2023-05-12 | 7.59 | $10.23 | 289800 |
| 2023-05-11 | 7.82 | $10.51 | 168000 |
| 2023-05-10 | 7.91 | $10.41 | 225300 |
| 2023-05-09 | 8.09 | $10.11 | 188700 |
| 2023-05-08 | 8.39 | $10.13 | 228000 |
| 2023-05-05 | 8.79 | $10.08 | 187200 |
| 2023-05-04 | 9.06 | $10.03 | 140400 |
| 2023-05-03 | 9.18 | $9.83 | 88800 |
| 2023-05-02 | 9.51 | $9.71 | 317100 |
| 2023-05-01 | 9.86 | $10.07 | 168900 |
| 2023-04-28 | 10.21 | $10.10 | 177000 |
| 2023-04-27 | 9.98 | $10.31 | 389700 |
| 2023-04-26 | 9.74 | $9.79 | 247200 |
| 2023-04-25 | 10.09 | $9.34 | 241800 |
| 2023-04-24 | 10.35 | $9.72 | 177300 |
| 2023-04-21 | 10.57 | $9.48 | 168600 |
| 2023-04-20 | 10.98 | $9.58 | 221700 |
| 2023-04-19 | 11.35 | $9.92 | 150900 |
| 2023-04-18 | 11.44 | $9.82 | 142200 |
| 2023-04-17 | 11.49 | $9.80 | 141000 |
| 2023-04-14 | 11.58 | $9.52 | 149700 |
| 2023-04-13 | 12.08 | $9.46 | 87300 |
| 2023-04-12 | 12.65 | $9.26 | 231600 |
| 2023-04-11 | 13.24 | $9.63 | 70800 |
| 2023-04-10 | 13.43 | $9.67 | 127500 |
| 2023-04-06 | 13.62 | $9.72 | 57000 |
| 2023-04-05 | 13.79 | $9.53 | 239100 |
| 2023-04-04 | 13.97 | $9.74 | 189300 |
| 2023-04-03 | 13.84 | $9.82 | 312900 |
| 2023-03-31 | 13.43 | $9.80 | 312000 |
| 2023-03-30 | 13.12 | $9.75 | 346800 |
| 2023-03-29 | 12.88 | $9.39 | 172800 |
| 2023-03-28 | 12.88 | $9.18 | 187200 |
| 2023-03-27 | 13.38 | $8.83 | 175200 |
| 2023-03-24 | 13.82 | $8.92 | 100200 |
| 2023-03-23 | 14.36 | $8.87 | 95700 |
| 2023-03-22 | 14.94 | $8.70 | 191100 |
| 2023-03-21 | 15.24 | $8.61 | 161700 |
| 2023-03-20 | 15.23 | $8.56 | 100500 |
| 2023-03-17 | 15.10 | $8.57 | 71400 |
| 2023-03-16 | 15.05 | $8.59 | 109800 |
| 2023-03-15 | 14.85 | $8.38 | 113700 |
| 2023-03-14 | 14.24 | $8.45 | 169800 |
| 2023-03-13 | 13.76 | $8.35 | 256200 |
| 2023-03-10 | 13.12 | $8.57 | 465600 |
| 2023-03-09 | 12.77 | $9.10 | 229200 |
| 2023-03-08 | 13.13 | $9.25 | 292200 |
| 2023-03-07 | 13.60 | $9.29 | 296700 |
| 2023-03-06 | 14.30 | $9.58 | 577200 |
| 2023-03-03 | 14.69 | $9.67 | 315600 |
| 2023-03-02 | 15.19 | $9.60 | 156600 |
| 2023-03-01 | 15.62 | $9.44 | 246900 |
| 2023-02-28 | 16.06 | $8.98 | 299700 |
| 2023-02-27 | 16.46 | $9.10 | 374100 |
| 2023-02-24 | 17.11 | $9.26 | 431400 |
| 2023-02-23 | 17.99 | $9.41 | 192900 |
| 2023-02-22 | 18.68 | $9.51 | 225300 |
| 2023-02-21 | 19.51 | $9.60 | 367500 |
| 2023-02-17 | 20.46 | $9.77 | 483600 |
| 2023-02-16 | 21.41 | $10.04 | 663300 |
| 2023-02-15 | 22.05 | $10.20 | 438300 |
| 2023-02-14 | 22.60 | $10.19 | 185400 |
| 2023-02-13 | 23.05 | $10.30 | 312900 |
| 2023-02-10 | 23.53 | $10.12 | 351300 |
| 2023-02-09 | 24.27 | $10.43 | 346800 |
| 2023-02-08 | 24.52 | $10.12 | 315000 |
| 2023-02-07 | 25.03 | $10.36 | 280200 |
| 2023-02-06 | 25.16 | $10.43 | 485400 |
| 2023-02-03 | 25.35 | $10.81 | 471000 |
| 2023-02-02 | 24.75 | $11.08 | 588000 |
| 2023-02-01 | 23.45 | $11.17 | 748800 |
| 2023-01-31 | 22.10 | $10.58 | 412200 |
| 2023-01-30 | 21.25 | $10.68 | 539400 |
| 2023-01-27 | 20.27 | $10.66 | 500400 |
| 2023-01-26 | 19.37 | $10.34 | 515100 |
| 2023-01-25 | 18.61 | $9.89 | 166500 |
| 2023-01-24 | 18.34 | $9.88 | 207600 |
| 2023-01-23 | 18.00 | $9.92 | 283500 |
| 2023-01-20 | 17.66 | $9.75 | 312000 |
| 2023-01-19 | 17.31 | $9.69 | 291000 |
| 2023-01-18 | 17.23 | $9.35 | 174300 |
| 2023-01-17 | 17.20 | $9.48 | 548700 |
| 2023-01-13 | 16.58 | $9.87 | 395400 |
| 2023-01-12 | 15.46 | $9.90 | 487500 |
| 2023-01-11 | 14.26 | $9.36 | 372900 |
| 2023-01-10 | 13.43 | $8.90 | 270900 |
| 2023-01-09 | 13.23 | $8.69 | 637500 |
| 2023-01-06 | 13.17 | $8.77 | 349800 |
| 2023-01-05 | 13.17 | $8.90 | 322200 |
| 2023-01-04 | 12.59 | $8.95 | 283200 |
| 2023-01-03 | 12.08 | $8.53 | 157200 |
| 2022-12-30 | 11.95 | $8.19 | 248100 |
| 2022-12-29 | 12.46 | $8.27 | 192300 |
| 2022-12-28 | 13.01 | $8.12 | 243600 |
| 2022-12-27 | 13.67 | $8.13 | 503100 |
| 2022-12-23 | 14.31 | $8.16 | 100500 |
| 2022-12-22 | 14.83 | $8.34 | 219000 |
| 2022-12-21 | 15.12 | $8.66 | 228600 |
| 2022-12-20 | 15.34 | $8.55 | 235800 |
| 2022-12-19 | 15.50 | $8.56 | 370500 |
| 2022-12-16 | 15.32 | $8.81 | 1.6M |
| 2022-12-15 | 14.94 | $8.81 | 254700 |
| 2022-12-14 | 14.53 | $8.78 | 756600 |
| 2022-12-13 | 14.32 | $8.92 | 533100 |
| 2022-12-12 | 13.92 | $9.03 | 232200 |
| 2022-12-09 | 13.73 | $9.01 | 240600 |
| 2022-12-08 | 13.40 | $9.20 | 1.1M |
| 2022-12-07 | 13.11 | $8.73 | 420900 |
| 2022-12-06 | 13.39 | $8.56 | 276000 |
| 2022-12-05 | 13.93 | $8.20 | 578100 |
| 2022-12-02 | 14.60 | $8.63 | 713400 |
| 2022-12-01 | 15.30 | $8.36 | 264000 |
| 2022-11-30 | 15.85 | $8.55 | 777600 |
| 2022-11-29 | 16.42 | $7.77 | 391800 |
| 2022-11-28 | 16.51 | $7.38 | 276600 |
| 2022-11-25 | 16.09 | $7.30 | 278100 |
| 2022-11-23 | 15.65 | $7.57 | 308700 |
| 2022-11-22 | 15.47 | $7.53 | 398400 |
| 2022-11-21 | 15.40 | $7.84 | 180600 |
| 2022-11-18 | 15.53 | $7.87 | 143100 |
| 2022-11-17 | 15.69 | $8.04 | 90900 |
| 2022-11-16 | 16.03 | $8.03 | 137400 |
| 2022-11-15 | 16.61 | $8.29 | 198300 |
| 2022-11-14 | 17.30 | $8.17 | 228300 |
| 2022-11-11 | 18.01 | $8.27 | 579900 |
| 2022-11-10 | 18.91 | $8.08 | 357000 |
| 2022-11-09 | 19.30 | $7.68 | 223200 |
| 2022-11-08 | 19.61 | $8.38 | 173700 |
| 2022-11-07 | 20.57 | $8.38 | 228300 |
| 2022-11-04 | 21.63 | $8.12 | 497100 |
| 2022-11-03 | 22.63 | $8.17 | 169200 |
| 2022-11-02 | 23.23 | $7.97 | 351600 |
| 2022-11-01 | 23.81 | $7.77 | 397800 |
| 2022-10-31 | 24.26 | $7.57 | 245700 |
| 2022-10-28 | 24.15 | $7.30 | 545400 |
| 2022-10-27 | 23.66 | $7.78 | 247500 |
| 2022-10-26 | 23.63 | $8.03 | 353100 |
| 2022-10-25 | 23.81 | $7.91 | 265500 |
| 2022-10-24 | 23.74 | $7.79 | 885600 |
| 2022-10-21 | 23.66 | $8.51 | 72300 |
| 2022-10-20 | 24.03 | $8.29 | 77100 |
| 2022-10-19 | 24.51 | $8.27 | 243600 |
| 2022-10-18 | 25.07 | $8.62 | 366600 |
| 2022-10-17 | 26.01 | $8.59 | 225600 |
| 2022-10-14 | 26.43 | $8.15 | 188100 |
| 2022-10-13 | 26.49 | $8.17 | 174900 |
| 2022-10-12 | 26.42 | $8.18 | 144600 |
| 2022-10-11 | 26.48 | $7.97 | 233100 |
| 2022-10-10 | 26.21 | $8.03 | 302100 |
| 2022-10-07 | 25.99 | $8.31 | 240900 |
| 2022-10-06 | 26.02 | $8.59 | 390300 |
| 2022-10-05 | 26.33 | $8.85 | 311100 |
| 2022-10-04 | 26.82 | $9.07 | 339600 |
| 2022-10-03 | 27.33 | $8.39 | 431400 |
| 2022-09-30 | 26.92 | $8.24 | 366600 |
| 2022-09-29 | 26.29 | $8.41 | 405300 |
| 2022-09-28 | 25.85 | $9.00 | 145800 |
| 2022-09-27 | 25.60 | $8.89 | 174900 |
| 2022-09-26 | 25.58 | $9.02 | 328200 |
| 2022-09-23 | 25.32 | $8.80 | 309900 |
| 2022-09-22 | 24.66 | $9.12 | 162300 |
| 2022-09-21 | 24.21 | $9.02 | 215700 |
| 2022-09-20 | 23.76 | $9.33 | 173400 |
| 2022-09-19 | 23.48 | $9.35 | 123300 |
| 2022-09-16 | 23.13 | $9.04 | 165600 |
| 2022-09-15 | 22.43 | $9.09 | 275700 |
| 2022-09-14 | 21.80 | $9.37 | 161400 |
| 2022-09-13 | 21.22 | $9.50 | 285900 |
| 2022-09-12 | 20.83 | $9.61 | 166800 |
| 2022-09-09 | 20.35 | $9.43 | 225600 |
| 2022-09-08 | 19.82 | $9.23 | 456900 |
| 2022-09-07 | 19.02 | $9.60 | 1.0M |
| 2022-09-06 | 18.18 | $9.19 | 778200 |
| 2022-09-02 | 16.78 | $9.12 | 2.9M |
| 2022-09-01 | 15.31 | $9.81 | 826800 |
| 2022-08-31 | 14.11 | $10.25 | 661500 |
| 2022-08-30 | 13.16 | $10.72 | 1.2M |
| 2022-08-29 | 12.47 | $11.63 | 258600 |
| 2022-08-26 | 12.33 | $11.25 | 274500 |
| 2022-08-25 | 12.19 | $11.30 | 278100 |
| 2022-08-24 | 11.58 | $11.20 | 323400 |
| 2022-08-23 | 10.84 | $11.53 | 294600 |
| 2022-08-22 | 10.41 | $11.71 | 174000 |
| 2022-08-19 | 10.19 | $11.62 | 327900 |
| 2022-08-18 | 9.96 | $12.06 | 99900 |
| 2022-08-17 | 9.98 | $12.20 | 113400 |
| 2022-08-16 | 10.22 | $12.08 | 367200 |
| 2022-08-15 | 10.12 | $12.12 | 175500 |
| 2022-08-12 | 10.53 | $12.23 | 169200 |
| 2022-08-11 | 10.92 | $12.23 | 260700 |
| 2022-08-10 | 11.47 | $12.06 | 384900 |
| 2022-08-09 | 11.99 | $12.12 | 159000 |
| 2022-08-08 | 12.29 | $12.43 | 220200 |
| 2022-08-05 | 12.62 | $12.25 | 206100 |
| 2022-08-04 | 12.83 | $12.70 | 222300 |
| 2022-08-03 | 12.67 | $12.37 | 185100 |
| 2022-08-02 | 12.79 | $12.25 | 221700 |
| 2022-08-01 | 13.00 | $12.43 | 380400 |
| 2022-07-29 | 13.12 | $12.11 | 468300 |
| 2022-07-28 | 13.80 | $12.39 | 126000 |
| 2022-07-27 | 14.31 | $12.30 | 237000 |
| 2022-07-26 | 15.04 | $12.07 | 134400 |
| 2022-07-25 | 15.77 | $12.13 | 297600 |
| 2022-07-22 | 16.40 | $11.92 | 243300 |
| 2022-07-21 | 17.07 | $12.28 | 236100 |
| 2022-07-20 | 17.87 | $12.14 | 446100 |
| 2022-07-19 | 18.79 | $12.47 | 258300 |
| 2022-07-18 | 19.64 | $12.40 | 334800 |
| 2022-07-15 | 20.51 | $12.58 | 234000 |
| 2022-07-14 | 21.43 | $12.57 | 377700 |
| 2022-07-13 | 22.48 | $11.60 | 788100 |
| 2022-07-12 | 23.05 | $11.50 | 1.6M |
| 2022-07-11 | 23.96 | $12.97 | 540300 |
| 2022-07-08 | 24.22 | $13.76 | 532500 |
| 2022-07-07 | 23.68 | $14.13 | 674400 |
| 2022-07-06 | 23.01 | $13.52 | 387300 |
| 2022-07-05 | 22.69 | $13.37 | 736500 |
| 2022-07-01 | 22.45 | $13.32 | 169500 |
| 2022-06-30 | 22.11 | $13.43 | 184200 |
| 2022-06-29 | 21.78 | $13.51 | 578400 |
| 2022-06-28 | 21.49 | $13.81 | 596400 |
| 2022-06-27 | 20.48 | $13.42 | 483600 |
| 2022-06-24 | 20.00 | $13.17 | 430200 |
| 2022-06-23 | 19.52 | $13.17 | 537900 |
| 2022-06-22 | 19.22 | $12.77 | 232500 |
| 2022-06-21 | 19.20 | $12.88 | 571800 |
| 2022-06-17 | 19.18 | $12.48 | 258300 |
| 2022-06-16 | 19.54 | $12.00 | 372000 |
| 2022-06-15 | 19.99 | $12.62 | 543000 |
| 2022-06-14 | 20.00 | $13.20 | 504300 |
| 2022-06-13 | 19.68 | $12.58 | 877200 |
| 2022-06-10 | 19.60 | $13.02 | 435900 |
| 2022-06-09 | 19.02 | $12.46 | 409200 |
| 2022-06-08 | 18.42 | $12.93 | 557700 |
| 2022-06-07 | 17.56 | $12.71 | 342900 |
| 2022-06-06 | 16.86 | $12.78 | 443400 |
| 2022-06-03 | 15.65 | $12.20 | 196500 |
| 2022-06-02 | 14.76 | $12.46 | 510000 |
| 2022-06-01 | 13.84 | $11.92 | 189000 |
| 2022-05-31 | 13.10 | $11.93 | 405300 |
| 2022-05-27 | 12.42 | $11.61 | 309000 |
| 2022-05-26 | 11.99 | $11.55 | 228000 |
| 2022-05-25 | 11.53 | $10.97 | 191100 |
| 2022-05-24 | 11.58 | $10.62 | 238200 |
| 2022-05-23 | 11.63 | $11.40 | 344100 |
| 2022-05-20 | 10.87 | $11.11 | 521400 |
| 2022-05-19 | 10.06 | $11.21 | 252900 |
| 2022-05-18 | 9.34 | $10.76 | 504900 |
| 2022-05-17 | 8.76 | $10.80 | 300600 |
| 2022-05-16 | 8.34 | $10.13 | 184200 |
| 2022-05-13 | 8.40 | $10.10 | 336300 |
| 2022-05-12 | 8.52 | $9.50 | 287100 |
| 2022-05-11 | 8.90 | $9.40 | 269700 |
| 2022-05-10 | 9.32 | $9.03 | 213300 |
| 2022-05-09 | 8.90 | $8.80 | 787200 |
| 2022-05-06 | 8.46 | $9.60 | 103800 |
| 2022-05-05 | 8.67 | $9.67 | 230700 |
| 2022-05-04 | 8.96 | $10.30 | 174000 |
| 2022-05-03 | 9.21 | $10.04 | 681900 |
| 2022-05-02 | 9.60 | $9.67 | 157500 |
| 2022-04-29 | 9.77 | $9.67 | 123000 |
| 2022-04-28 | 10.20 | $9.64 | 121800 |
| 2022-04-27 | 10.48 | $9.49 | 195300 |
| 2022-04-26 | 10.52 | $9.17 | 360900 |
| 2022-04-25 | 10.55 | $9.53 | 147000 |
| 2022-04-22 | 10.48 | $9.76 | 82200 |
| 2022-04-21 | 10.76 | $9.50 | 160800 |
| 2022-04-20 | 11.05 | $9.90 | 121800 |
| 2022-04-19 | 11.56 | $10.25 | 177600 |
| 2022-04-18 | 11.94 | $9.91 | 242100 |
| 2022-04-14 | 12.54 | $10.00 | 183600 |
| 2022-04-13 | 12.98 | $9.88 | 146700 |
| 2022-04-12 | 13.57 | $9.40 | 138300 |
| 2022-04-11 | 14.06 | $9.50 | 350100 |
| 2022-04-08 | 14.36 | $10.03 | 151800 |
| 2022-04-07 | 14.76 | $10.02 | 157500 |
| 2022-04-06 | 15.18 | $10.01 | 237300 |
| 2022-04-05 | 15.70 | $10.17 | 285600 |
| 2022-04-04 | 15.95 | $10.47 | 496500 |
| 2022-04-01 | 16.27 | $9.62 | 107400 |
| 2022-03-31 | 17.04 | $9.29 | 303300 |
| 2022-03-30 | 17.69 | $9.52 | 231000 |
| 2022-03-29 | 18.53 | $9.15 | 220200 |
| 2022-03-28 | 19.30 | $9.16 | 204600 |
| 2022-03-25 | 19.78 | $9.10 | 223500 |
| 2022-03-24 | 20.32 | $9.60 | 138600 |
| 2022-03-23 | 21.32 | $9.56 | 429600 |
| 2022-03-22 | 22.19 | $9.44 | 254700 |
| 2022-03-21 | 22.85 | $9.14 | 232800 |
| 2022-03-18 | 23.46 | $9.48 | 396000 |
| 2022-03-17 | 24.12 | $8.98 | 390300 |
| 2022-03-16 | 24.77 | $9.16 | 597900 |
| 2022-03-15 | 25.19 | $7.46 | 1.0M |
| 2022-03-14 | 23.89 | $7.23 | 727800 |
| 2022-03-11 | 22.54 | $7.91 | 681300 |
| 2022-03-10 | 21.45 | $8.19 | 219300 |
| 2022-03-09 | 20.46 | $8.53 | 357300 |
| 2022-03-08 | 19.17 | $8.03 | 741900 |
| 2022-03-07 | 17.81 | $8.44 | 443100 |
| 2022-03-04 | 16.71 | $8.93 | 420900 |
| 2022-03-03 | 15.84 | $9.70 | 136200 |
| 2022-03-02 | 15.49 | $10.20 | 95400 |
| 2022-03-01 | 15.31 | $10.00 | 107100 |
| 2022-02-28 | 15.13 | $10.33 | 171000 |
| 2022-02-25 | 14.94 | $10.20 | 236400 |
| 2022-02-24 | 14.91 | $9.98 | 416400 |
| 2022-02-23 | 14.61 | $10.10 | 280800 |
| 2022-02-22 | 14.78 | $10.03 | 350100 |
| 2022-02-18 | 14.69 | $10.31 | 205500 |
| 2022-02-17 | 14.87 | $10.73 | 230400 |
| 2022-02-16 | 15.35 | $10.54 | 83700 |
| 2022-02-15 | 15.58 | $10.50 | 188700 |
| 2022-02-14 | 15.81 | $9.98 | 180300 |
| 2022-02-11 | 15.56 | $9.75 | 248700 |
| 2022-02-10 | 15.30 | $10.17 | 164700 |
| 2022-02-09 | 15.40 | $10.61 | 159900 |
| 2022-02-08 | 15.79 | $10.30 | 90000 |
| 2022-02-07 | 15.70 | $10.35 | 165900 |
| 2022-02-04 | 15.81 | $10.25 | 169800 |
| 2022-02-03 | 15.82 | $9.78 | 190800 |
| 2022-02-02 | 15.49 | $10.01 | 115500 |
| 2022-02-01 | 15.28 | $9.96 | 324600 |
| 2022-01-31 | 14.73 | $9.90 | 366900 |
| 2022-01-28 | 14.01 | $9.44 | 1.1M |
| 2022-01-27 | 13.05 | $10.27 | 241200 |
| 2022-01-26 | 12.80 | $10.41 | 195000 |
| 2022-01-25 | 12.77 | $10.34 | 406200 |
| 2022-01-24 | 12.49 | $10.31 | 1.1M |
| 2022-01-21 | 12.21 | $10.87 | 270300 |
| 2022-01-20 | 12.77 | $11.17 | 164100 |
| 2022-01-19 | 13.28 | $10.89 | 148500 |
| 2022-01-18 | 13.85 | $11.29 | 349800 |
| 2022-01-14 | 14.58 | $11.32 | 247500 |
| 2022-01-13 | 15.23 | $11.06 | 296100 |
| 2022-01-12 | 15.99 | $11.27 | 303600 |
| 2022-01-11 | 16.79 | $10.61 | 232800 |
| 2022-01-10 | 16.82 | $10.22 | 750300 |
| 2022-01-07 | 16.63 | $10.52 | 227400 |
| 2022-01-06 | 16.83 | $10.60 | 431100 |
| 2022-01-05 | 16.75 | $10.70 | 673200 |
| 2022-01-04 | 16.78 | $11.55 | 352800 |
| 2022-01-03 | 17.44 | $11.65 | 516000 |
| 2021-12-31 | 17.96 | $11.33 | 252900 |
| 2021-12-30 | 18.50 | $11.63 | 493200 |
| 2021-12-29 | 19.08 | $11.15 | 204300 |
| 2021-12-28 | 19.09 | $11.07 | 217200 |
| 2021-12-27 | 18.98 | $11.25 | 357300 |
| 2021-12-23 | 19.02 | $11.52 | 230700 |
| 2021-12-22 | 19.17 | $11.45 | 207300 |
| 2021-12-21 | 19.05 | $11.14 | 413700 |
| 2021-12-20 | 18.53 | $10.48 | 2.2M |
| 2021-12-17 | 17.87 | $11.32 | 305100 |
| 2021-12-16 | 17.69 | $11.64 | 323100 |
| 2021-12-15 | 17.84 | $11.43 | 1.5M |
| 2021-12-14 | 17.53 | $11.75 | 2.5M |
| 2021-12-13 | 17.70 | $12.08 | 246900 |
| 2021-12-10 | 18.29 | $12.47 | 520500 |
| 2021-12-09 | 19.22 | $12.35 | 1.9M |
| 2021-12-08 | 20.19 | $12.64 | 180600 |
| 2021-12-07 | 21.21 | $12.58 | 374700 |
| 2021-12-06 | 22.24 | $12.32 | 1.0M |
| 2021-12-03 | 23.02 | $12.45 | 2.5M |
| 2021-12-02 | 24.19 | $12.93 | 258600 |
| 2021-12-01 | 24.86 | $13.00 | 318900 |
| 2021-11-30 | 25.53 | $13.18 | 299100 |
| 2021-11-29 | 26.12 | $13.03 | 363600 |
| 2021-11-26 | 26.83 | $12.88 | 286500 |
| 2021-11-24 | 27.58 | $13.54 | 193500 |
| 2021-11-23 | 27.27 | $13.60 | 424500 |
| 2021-11-22 | 26.94 | $13.44 | 620700 |
| 2021-11-19 | 26.75 | $12.85 | 272400 |
| 2021-11-18 | 27.02 | $12.86 | 378300 |
| 2021-11-17 | 26.96 | $12.71 | 600900 |
| 2021-11-16 | 27.10 | $13.03 | 341400 |
| 2021-11-15 | 27.23 | $12.52 | 410700 |
| 2021-11-12 | 27.38 | $12.85 | 375000 |
| 2021-11-11 | 27.19 | $13.20 | 248100 |
| 2021-11-10 | 26.99 | $12.82 | 349500 |
| 2021-11-09 | 26.98 | $13.14 | 618600 |
| 2021-11-08 | 26.47 | $13.16 | 467700 |
| 2021-11-05 | 26.05 | $13.18 | 441900 |
| 2021-11-04 | 25.70 | $13.39 | 485700 |
| 2021-11-03 | 25.06 | $12.66 | 261900 |
| 2021-11-02 | 24.76 | $12.75 | 426000 |
| 2021-11-01 | 24.45 | $12.50 | 523200 |
| 2021-10-29 | 24.49 | $12.09 | 622200 |
| 2021-10-28 | 24.79 | $12.53 | 971700 |
| 2021-10-27 | 24.91 | $13.33 | 254400 |
| 2021-10-26 | 23.58 | $13.27 | 587700 |
| 2021-10-25 | 22.07 | $13.38 | 661800 |
| 2021-10-22 | 20.58 | $12.70 | 544200 |
| 2021-10-21 | 19.40 | $12.24 | 221700 |
| 2021-10-20 | 18.51 | $12.23 | 161700 |
| 2021-10-19 | 17.50 | $12.17 | 368700 |
| 2021-10-18 | 16.54 | $11.97 | 401400 |
| 2021-10-15 | 15.67 | $11.76 | 534300 |
| 2021-10-14 | 14.89 | $11.27 | 279900 |
| 2021-10-13 | 14.55 | $11.30 | 243900 |
| 2021-10-12 | 14.20 | $10.91 | 229800 |
| 2021-10-11 | 14.14 | $10.97 | 464100 |
| 2021-10-08 | 14.08 | $10.64 | 155100 |
| 2021-10-07 | 14.12 | $10.83 | 367800 |
| 2021-10-06 | 14.24 | $10.33 | 171900 |
| 2021-10-05 | 14.86 | $10.64 | 341100 |
| 2021-10-04 | 15.50 | $10.22 | 349200 |
| 2021-10-01 | 16.14 | $10.28 | 164700 |
| 2021-09-30 | 16.88 | $10.37 | 210900 |
| 2021-09-29 | 17.66 | $10.09 | 195300 |
| 2021-09-28 | 18.11 | $10.27 | 289200 |
| 2021-09-27 | 18.71 | $10.42 | 157200 |
| 2021-09-24 | 19.40 | $10.24 | 204900 |
| 2021-09-23 | 20.00 | $10.35 | 320400 |
| 2021-09-22 | 20.88 | $10.67 | 203700 |
| 2021-09-21 | 21.96 | $10.45 | 364200 |
| 2021-09-20 | 22.83 | $10.13 | 1.0M |
| 2021-09-17 | 23.57 | $10.92 | 271200 |
| 2021-09-16 | 24.52 | $10.66 | 429300 |
| 2021-09-15 | 25.69 | $11.12 | 177300 |
| 2021-09-14 | 26.52 | $11.18 | 263400 |
| 2021-09-13 | 27.26 | $11.02 | 299400 |
| 2021-09-10 | 28.16 | $11.05 | 272400 |
| 2021-09-09 | 29.00 | $11.45 | 323400 |
| 2021-09-08 | 29.89 | $11.36 | 248700 |
| 2021-09-07 | 30.40 | $11.75 | 815400 |
| 2021-09-03 | 30.80 | $10.98 | 291600 |
| 2021-09-02 | 31.69 | $11.20 | 169500 |
| 2021-09-01 | 32.38 | $11.13 | 234000 |
| 2021-08-31 | 33.11 | $11.20 | 132000 |
| 2021-08-30 | 33.44 | $11.20 | 250500 |
| 2021-08-27 | 33.79 | $10.93 | 303600 |
| 2021-08-26 | 34.18 | $10.89 | 264600 |
| 2021-08-25 | 34.64 | $11.38 | 182700 |
| 2021-08-24 | 34.74 | $11.50 | 220800 |
| 2021-08-23 | 34.79 | $11.41 | 306300 |
| 2021-08-20 | 34.88 | $10.88 | 287700 |
| 2021-08-19 | 35.19 | $11.03 | 342900 |
| 2021-08-18 | 35.43 | $11.03 | 252900 |
| 2021-08-17 | 35.54 | $10.79 | 373200 |
| 2021-08-16 | 35.76 | $10.77 | 495000 |
| 2021-08-13 | 35.99 | $11.67 | 281400 |
| 2021-08-12 | 35.41 | $11.73 | 310200 |
| 2021-08-11 | 34.75 | $11.50 | 236100 |
| 2021-08-10 | 34.12 | $11.46 | 305400 |
| 2021-08-09 | 33.49 | $11.43 | 346200 |
| 2021-08-06 | 32.84 | $11.61 | 1.8M |
| 2021-08-05 | 31.74 | $11.97 | 1.6M |
| 2021-08-04 | 30.48 | $11.82 | 1.2M |
| 2021-08-03 | 29.18 | $11.00 | 431400 |
| 2021-08-02 | 28.00 | $11.00 | 1.8M |
| 2021-07-30 | 26.76 | $10.27 | 796200 |
| 2021-07-29 | 25.64 | $9.85 | 462900 |
| 2021-07-28 | 24.59 | $9.54 | 583500 |
| 2021-07-27 | 23.57 | $8.72 | 922500 |
| 2021-07-26 | 22.70 | $9.24 | 630900 |
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