Is Canaccord Genuity Group Inc. (CF.TO) a Buy, Sell, or Hold?
Enter your email address below for free access to our Canaccord Genuity Group Inc. (CF.TO) research center and poll results.
TSX : CF.TO
Canaccord Genuity Group Inc.
$15.08 CAD
-$0.45 (-2.9%)
- Volume
- 162.44K
- Average Volume
- 211.67K
- Market Capitalization
- $1.52B
- P/E Ratio
- -10.40
- Dividend Yield
- 2.35%
- Price Target
- Year High
- $15.55
- Year Low
- $9.01
- Day High
- —
- Day Low
- —
- Payout Ratio
- -$0.55
- Current Ratio
- $1.14
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
14.61
2026-07-17
Close Price
$15.08
Vol: 162440
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
6.88
Average
10.25
Maximum
15.40
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 14.61 | $15.08 | 162440 |
| 2026-07-16 | 14.61 | $15.53 | 288109 |
| 2026-07-15 | 14.57 | $15.30 | 454113 |
| 2026-07-14 | 14.55 | $14.84 | 189200 |
| 2026-07-13 | 14.55 | $14.40 | 257011 |
| 2026-07-10 | 14.55 | $14.71 | 171843 |
| 2026-07-09 | 14.51 | $14.38 | 256027 |
| 2026-07-08 | 14.47 | $14.49 | 262644 |
| 2026-07-07 | 14.44 | $14.61 | 119500 |
| 2026-07-06 | 14.40 | $14.76 | 400900 |
| 2026-07-03 | 14.35 | $14.42 | 127635 |
| 2026-07-02 | 14.30 | $14.48 | 295100 |
| 2026-06-30 | 14.22 | $14.60 | 268800 |
| 2026-06-29 | 14.15 | $14.02 | 260000 |
| 2026-06-26 | 14.10 | $14.17 | 297705 |
| 2026-06-25 | 14.05 | $14.20 | 402100 |
| 2026-06-24 | 13.99 | $14.26 | 269500 |
| 2026-06-23 | 13.92 | $14.52 | 705000 |
| 2026-06-22 | 13.85 | $14.69 | 389800 |
| 2026-06-19 | 13.77 | $14.78 | 208328 |
| 2026-06-18 | 13.68 | $15.00 | 299900 |
| 2026-06-17 | 13.56 | $14.81 | 475708 |
| 2026-06-16 | 13.42 | $14.91 | 290610 |
| 2026-06-15 | 13.28 | $14.71 | 262200 |
| 2026-06-12 | 13.15 | $14.42 | 391111 |
| 2026-06-11 | 13.04 | $13.99 | 313143 |
| 2026-06-10 | 12.94 | $13.50 | 200129 |
| 2026-06-09 | 12.87 | $13.89 | 275119 |
| 2026-06-08 | 12.78 | $13.93 | 500400 |
| 2026-06-05 | 12.70 | $13.68 | 693100 |
| 2026-06-04 | 12.65 | $13.38 | 1.2M |
| 2026-06-03 | 12.60 | $12.87 | 85000 |
| 2026-06-02 | 12.57 | $13.25 | 158701 |
| 2026-06-01 | 12.51 | $13.08 | 76416 |
| 2026-05-29 | 12.46 | $13.08 | 209600 |
| 2026-05-28 | 12.40 | $13.02 | 65500 |
| 2026-05-27 | 12.33 | $12.93 | 51933 |
| 2026-05-26 | 12.28 | $13.08 | 140600 |
| 2026-05-25 | 12.22 | $13.15 | 156300 |
| 2026-05-22 | 12.17 | $12.85 | 113600 |
| 2026-05-21 | 12.15 | $12.58 | 89900 |
| 2026-05-20 | 12.15 | $12.18 | 82442 |
| 2026-05-19 | 12.18 | $11.93 | 73300 |
| 2026-05-15 | 12.22 | $12.13 | 115502 |
| 2026-05-14 | 12.26 | $12.25 | 107749 |
| 2026-05-13 | 12.27 | $11.98 | 60646 |
| 2026-05-12 | 12.29 | $12.14 | 84323 |
| 2026-05-11 | 12.29 | $12.03 | 107400 |
| 2026-05-08 | 12.30 | $12.50 | 60835 |
| 2026-05-07 | 12.28 | $12.49 | 73600 |
| 2026-05-06 | 12.26 | $12.46 | 94800 |
| 2026-05-05 | 12.24 | $12.35 | 96900 |
| 2026-05-04 | 12.20 | $12.02 | 81000 |
| 2026-05-01 | 12.19 | $12.09 | 136223 |
| 2026-04-30 | 12.17 | $11.85 | 79341 |
| 2026-04-29 | 12.17 | $11.68 | 158700 |
| 2026-04-28 | 12.19 | $11.82 | 66300 |
| 2026-04-27 | 12.17 | $12.01 | 50000 |
| 2026-04-24 | 12.15 | $12.15 | 66101 |
| 2026-04-23 | 12.11 | $12.28 | 116129 |
| 2026-04-22 | 12.07 | $12.65 | 107613 |
| 2026-04-21 | 12.00 | $12.70 | 108500 |
| 2026-04-20 | 11.94 | $12.80 | 135108 |
| 2026-04-17 | 11.86 | $12.92 | 107400 |
| 2026-04-16 | 11.79 | $12.42 | 74600 |
| 2026-04-15 | 11.76 | $12.38 | 113800 |
| 2026-04-14 | 11.75 | $12.28 | 167049 |
| 2026-04-13 | 11.73 | $12.19 | 244520 |
| 2026-04-10 | 11.71 | $11.97 | 82014 |
| 2026-04-09 | 11.72 | $12.13 | 78200 |
| 2026-04-08 | 11.74 | $12.06 | 127314 |
| 2026-04-07 | 11.76 | $11.62 | 122900 |
| 2026-04-06 | 11.80 | $11.75 | 205900 |
| 2026-04-02 | 11.85 | $11.75 | 95422 |
| 2026-04-01 | 11.91 | $11.93 | 321348 |
| 2026-03-31 | 11.98 | $11.91 | 270713 |
| 2026-03-30 | 12.04 | $11.55 | 179033 |
| 2026-03-27 | 12.11 | $11.46 | 147206 |
| 2026-03-26 | 12.21 | $11.42 | 142408 |
| 2026-03-25 | 12.32 | $11.47 | 146700 |
| 2026-03-24 | 12.40 | $11.36 | 124200 |
| 2026-03-23 | 12.49 | $11.45 | 232327 |
| 2026-03-20 | 12.58 | $11.26 | 227900 |
| 2026-03-19 | 12.68 | $11.52 | 438430 |
| 2026-03-18 | 12.76 | $11.77 | 227200 |
| 2026-03-17 | 12.83 | $12.06 | 256911 |
| 2026-03-16 | 12.89 | $11.96 | 137200 |
| 2026-03-13 | 12.90 | $11.89 | 368700 |
| 2026-03-12 | 12.91 | $12.10 | 210600 |
| 2026-03-11 | 12.90 | $12.48 | 138901 |
| 2026-03-10 | 12.90 | $12.46 | 205100 |
| 2026-03-09 | 12.89 | $12.39 | 192400 |
| 2026-03-06 | 12.88 | $12.79 | 215500 |
| 2026-03-05 | 12.85 | $13.00 | 181700 |
| 2026-03-04 | 12.80 | $13.23 | 319331 |
| 2026-03-03 | 12.73 | $13.08 | 385829 |
| 2026-03-02 | 12.67 | $13.10 | 291600 |
| 2026-02-27 | 12.61 | $13.39 | 212300 |
| 2026-02-26 | 12.55 | $13.61 | 333400 |
| 2026-02-25 | 12.47 | $13.05 | 186000 |
| 2026-02-24 | 12.42 | $13.12 | 195336 |
| 2026-02-23 | 12.36 | $13.26 | 190400 |
| 2026-02-20 | 12.30 | $13.25 | 254631 |
| 2026-02-19 | 12.24 | $13.27 | 232316 |
| 2026-02-18 | 12.17 | $13.17 | 573300 |
| 2026-02-17 | 12.12 | $13.28 | 1.1M |
| 2026-02-13 | 12.06 | $12.05 | 209411 |
| 2026-02-12 | 12.07 | $12.07 | 114300 |
| 2026-02-11 | 12.06 | $12.03 | 83147 |
| 2026-02-10 | 12.02 | $12.30 | 124703 |
| 2026-02-09 | 11.96 | $12.40 | 113033 |
| 2026-02-06 | 11.91 | $12.13 | 134500 |
| 2026-02-05 | 11.88 | $12.11 | 129800 |
| 2026-02-04 | 11.84 | $12.10 | 102316 |
| 2026-02-03 | 11.80 | $11.76 | 172100 |
| 2026-02-02 | 11.78 | $11.90 | 162741 |
| 2026-01-30 | 11.74 | $11.86 | 223200 |
| 2026-01-29 | 11.70 | $12.22 | 152300 |
| 2026-01-28 | 11.65 | $12.03 | 160200 |
| 2026-01-27 | 11.60 | $12.03 | 84045 |
| 2026-01-26 | 11.55 | $12.06 | 79900 |
| 2026-01-23 | 11.52 | $12.01 | 100736 |
| 2026-01-22 | 11.49 | $11.97 | 52700 |
| 2026-01-21 | 11.48 | $11.96 | 49533 |
| 2026-01-20 | 11.46 | $12.08 | 89407 |
| 2026-01-19 | 11.42 | $12.16 | 61130 |
| 2026-01-16 | 11.39 | $12.27 | 391700 |
| 2026-01-15 | 11.35 | $11.87 | 233530 |
| 2026-01-14 | 11.33 | $11.12 | 155235 |
| 2026-01-13 | 11.34 | $11.25 | 82835 |
| 2026-01-12 | 11.34 | $11.39 | 92741 |
| 2026-01-09 | 11.34 | $11.47 | 55300 |
| 2026-01-08 | 11.34 | $11.34 | 68600 |
| 2026-01-07 | 11.33 | $11.27 | 89700 |
| 2026-01-06 | 11.34 | $11.30 | 154320 |
| 2026-01-05 | 11.33 | $11.21 | 164524 |
| 2026-01-02 | 11.33 | $11.08 | 36300 |
| 2025-12-31 | 11.34 | $11.06 | 60410 |
| 2025-12-30 | 11.35 | $11.04 | 72900 |
| 2025-12-29 | 11.39 | $11.15 | 104918 |
| 2025-12-24 | 11.43 | $11.38 | 10702 |
| 2025-12-23 | 11.44 | $11.50 | 108200 |
| 2025-12-22 | 11.43 | $11.60 | 45000 |
| 2025-12-19 | 11.41 | $11.57 | 56904 |
| 2025-12-18 | 11.39 | $11.39 | 65218 |
| 2025-12-17 | 11.38 | $11.49 | 48506 |
| 2025-12-16 | 11.36 | $11.55 | 85800 |
| 2025-12-15 | 11.34 | $11.53 | 91940 |
| 2025-12-12 | 11.32 | $11.23 | 74400 |
| 2025-12-11 | 11.31 | $11.26 | 127300 |
| 2025-12-10 | 11.33 | $11.28 | 104000 |
| 2025-12-09 | 11.37 | $11.47 | 81600 |
| 2025-12-08 | 11.38 | $11.24 | 129847 |
| 2025-12-05 | 11.41 | $11.45 | 245800 |
| 2025-12-04 | 11.42 | $11.11 | 171729 |
| 2025-12-03 | 11.44 | $11.20 | 87300 |
| 2025-12-02 | 11.46 | $11.26 | 85635 |
| 2025-12-01 | 11.48 | $11.35 | 91600 |
| 2025-11-28 | 11.50 | $11.79 | 106300 |
| 2025-11-27 | 11.50 | $11.92 | 52300 |
| 2025-11-26 | 11.49 | $11.60 | 131200 |
| 2025-11-25 | 11.49 | $11.39 | 67000 |
| 2025-11-24 | 11.51 | $11.09 | 88000 |
| 2025-11-21 | 11.55 | $11.23 | 60313 |
| 2025-11-20 | 11.58 | $11.07 | 90221 |
| 2025-11-19 | 11.60 | $11.10 | 107014 |
| 2025-11-18 | 11.61 | $11.14 | 121800 |
| 2025-11-17 | 11.62 | $11.14 | 139500 |
| 2025-11-14 | 11.61 | $11.19 | 419828 |
| 2025-11-13 | 11.64 | $11.58 | 154200 |
| 2025-11-12 | 11.57 | $12.05 | 89525 |
| 2025-11-11 | 11.48 | $11.79 | 86336 |
| 2025-11-10 | 11.39 | $11.77 | 78133 |
| 2025-11-07 | 11.30 | $11.53 | 80542 |
| 2025-11-06 | 11.23 | $11.60 | 42100 |
| 2025-11-05 | 11.18 | $11.67 | 102319 |
| 2025-11-04 | 11.12 | $11.65 | 82337 |
| 2025-11-03 | 11.08 | $11.77 | 67300 |
| 2025-10-31 | 11.04 | $11.76 | 133800 |
| 2025-10-30 | 11.01 | $11.75 | 45500 |
| 2025-10-29 | 10.96 | $11.58 | 53532 |
| 2025-10-28 | 10.92 | $11.79 | 88700 |
| 2025-10-27 | 10.86 | $11.90 | 96505 |
| 2025-10-24 | 10.80 | $11.83 | 212035 |
| 2025-10-23 | 10.74 | $11.36 | 109025 |
| 2025-10-22 | 10.70 | $11.28 | 142818 |
| 2025-10-21 | 10.66 | $11.33 | 169800 |
| 2025-10-20 | 10.61 | $11.10 | 328111 |
| 2025-10-17 | 10.57 | $11.68 | 918623 |
| 2025-10-16 | 10.50 | $10.24 | 115300 |
| 2025-10-15 | 10.50 | $10.14 | 116000 |
| 2025-10-14 | 10.51 | $10.04 | 129048 |
| 2025-10-10 | 10.54 | $9.90 | 91700 |
| 2025-10-09 | 10.56 | $10.26 | 87900 |
| 2025-10-08 | 10.57 | $10.47 | 70127 |
| 2025-10-07 | 10.56 | $10.58 | 75000 |
| 2025-10-06 | 10.54 | $10.86 | 59700 |
| 2025-10-03 | 10.50 | $10.92 | 103633 |
| 2025-10-02 | 10.46 | $11.09 | 192600 |
| 2025-10-01 | 10.42 | $10.80 | 88925 |
| 2025-09-30 | 10.39 | $10.74 | 179125 |
| 2025-09-29 | 10.36 | $10.71 | 79200 |
| 2025-09-26 | 10.33 | $10.72 | 54231 |
| 2025-09-25 | 10.30 | $10.54 | 63343 |
| 2025-09-24 | 10.27 | $10.50 | 42937 |
| 2025-09-23 | 10.25 | $10.54 | 102603 |
| 2025-09-22 | 10.23 | $10.33 | 149500 |
| 2025-09-19 | 10.22 | $10.29 | 141900 |
| 2025-09-18 | 10.21 | $10.26 | 89900 |
| 2025-09-17 | 10.20 | $10.32 | 55641 |
| 2025-09-16 | 10.18 | $10.31 | 69738 |
| 2025-09-15 | 10.17 | $10.57 | 108400 |
| 2025-09-12 | 10.15 | $10.45 | 83500 |
| 2025-09-11 | 10.14 | $10.43 | 136438 |
| 2025-09-10 | 10.13 | $10.23 | 111911 |
| 2025-09-09 | 10.12 | $10.11 | 69213 |
| 2025-09-08 | 10.09 | $10.18 | 76800 |
| 2025-09-05 | 10.06 | $10.16 | 65300 |
| 2025-09-04 | 10.04 | $10.11 | 263443 |
| 2025-09-03 | 10.06 | $10.24 | 263114 |
| 2025-09-02 | 10.08 | $10.18 | 141507 |
| 2025-08-29 | 10.09 | $10.17 | 138043 |
| 2025-08-28 | 10.12 | $10.15 | 106400 |
| 2025-08-27 | 10.16 | $9.94 | 44000 |
| 2025-08-26 | 10.20 | $10.04 | 59507 |
| 2025-08-25 | 10.24 | $10.05 | 38508 |
| 2025-08-22 | 10.28 | $10.24 | 95637 |
| 2025-08-21 | 10.32 | $10.03 | 46700 |
| 2025-08-20 | 10.37 | $10.05 | 106422 |
| 2025-08-19 | 10.43 | $9.91 | 69814 |
| 2025-08-18 | 10.49 | $10.14 | 118000 |
| 2025-08-15 | 10.55 | $10.13 | 257927 |
| 2025-08-14 | 10.61 | $10.21 | 114200 |
| 2025-08-13 | 10.66 | $10.32 | 126200 |
| 2025-08-12 | 10.69 | $10.07 | 191617 |
| 2025-08-11 | 10.74 | $9.50 | 74200 |
| 2025-08-08 | 10.81 | $9.61 | 100100 |
| 2025-08-07 | 10.88 | $9.79 | 355700 |
| 2025-08-06 | 10.93 | $10.50 | 253836 |
| 2025-08-05 | 10.95 | $10.55 | 174136 |
| 2025-08-01 | 10.95 | $10.49 | 56945 |
| 2025-07-31 | 10.96 | $10.76 | 58600 |
| 2025-07-30 | 10.95 | $10.80 | 112300 |
| 2025-07-29 | 10.93 | $10.79 | 136216 |
| 2025-07-28 | 10.91 | $10.85 | 71900 |
| 2025-07-25 | 10.88 | $10.90 | 71339 |
| 2025-07-24 | 10.85 | $10.97 | 101236 |
| 2025-07-23 | 10.81 | $11.02 | 185146 |
| 2025-07-22 | 10.78 | $11.37 | 357914 |
| 2025-07-21 | 10.72 | $11.11 | 154300 |
| 2025-07-18 | 10.66 | $11.22 | 93105 |
| 2025-07-17 | 10.59 | $11.29 | 287502 |
| 2025-07-16 | 10.51 | $11.19 | 219039 |
| 2025-07-15 | 10.42 | $11.07 | 123008 |
| 2025-07-14 | 10.35 | $11.05 | 228600 |
| 2025-07-11 | 10.26 | $10.80 | 143300 |
| 2025-07-10 | 10.19 | $11.06 | 181632 |
| 2025-07-09 | 10.10 | $10.76 | 129500 |
| 2025-07-08 | 10.03 | $10.95 | 348343 |
| 2025-07-07 | 9.94 | $10.62 | 92732 |
| 2025-07-04 | 9.88 | $10.66 | 58427 |
| 2025-07-03 | 9.83 | $10.53 | 98247 |
| 2025-07-02 | 9.76 | $10.43 | 142100 |
| 2025-06-30 | 9.70 | $10.36 | 124835 |
| 2025-06-27 | 9.64 | $10.25 | 64406 |
| 2025-06-26 | 9.59 | $10.33 | 61610 |
| 2025-06-25 | 9.54 | $10.16 | 123007 |
| 2025-06-24 | 9.50 | $10.41 | 210500 |
| 2025-06-23 | 9.45 | $10.08 | 322244 |
| 2025-06-20 | 9.42 | $9.88 | 106800 |
| 2025-06-19 | 9.40 | $9.95 | 136210 |
| 2025-06-18 | 9.38 | $9.59 | 112900 |
| 2025-06-17 | 9.37 | $9.42 | 103432 |
| 2025-06-16 | 9.37 | $9.62 | 167700 |
| 2025-06-13 | 9.36 | $9.41 | 157700 |
| 2025-06-12 | 9.38 | $9.23 | 92900 |
| 2025-06-11 | 9.38 | $9.30 | 63700 |
| 2025-06-10 | 9.38 | $9.34 | 145100 |
| 2025-06-09 | 9.37 | $9.22 | 102431 |
| 2025-06-06 | 9.35 | $9.51 | 125445 |
| 2025-06-05 | 9.32 | $9.65 | 729302 |
| 2025-06-04 | 9.27 | $9.11 | 54800 |
| 2025-06-03 | 9.24 | $9.12 | 52303 |
| 2025-06-02 | 9.21 | $9.22 | 49115 |
| 2025-05-30 | 9.18 | $9.30 | 355000 |
| 2025-05-29 | 9.14 | $9.28 | 214200 |
| 2025-05-28 | 9.10 | $9.29 | 64000 |
| 2025-05-27 | 9.06 | $9.40 | 76500 |
| 2025-05-26 | 9.00 | $9.48 | 57735 |
| 2025-05-23 | 8.94 | $9.59 | 31800 |
| 2025-05-22 | 8.88 | $9.45 | 61900 |
| 2025-05-21 | 8.82 | $9.37 | 33840 |
| 2025-05-20 | 8.76 | $9.47 | 29917 |
| 2025-05-16 | 8.68 | $9.50 | 38500 |
| 2025-05-15 | 8.61 | $9.79 | 129500 |
| 2025-05-14 | 8.53 | $9.25 | 29200 |
| 2025-05-13 | 8.48 | $9.28 | 42800 |
| 2025-05-12 | 8.42 | $9.10 | 79100 |
| 2025-05-09 | 8.36 | $8.89 | 73700 |
| 2025-05-08 | 8.30 | $8.81 | 54338 |
| 2025-05-07 | 8.27 | $8.69 | 59405 |
| 2025-05-06 | 8.22 | $8.48 | 54000 |
| 2025-05-05 | 8.18 | $8.57 | 87106 |
| 2025-05-02 | 8.15 | $8.61 | 66411 |
| 2025-05-01 | 8.13 | $8.52 | 86603 |
| 2025-04-30 | 8.13 | $8.45 | 93346 |
| 2025-04-29 | 8.14 | $8.40 | 35947 |
| 2025-04-28 | 8.14 | $8.33 | 21800 |
| 2025-04-25 | 8.15 | $8.31 | 20432 |
| 2025-04-24 | 8.16 | $8.31 | 53400 |
| 2025-04-23 | 8.18 | $8.21 | 74000 |
| 2025-04-22 | 8.20 | $8.16 | 59700 |
| 2025-04-21 | 8.22 | $7.96 | 39100 |
| 2025-04-17 | 8.25 | $8.13 | 24329 |
| 2025-04-16 | 8.27 | $8.08 | 33022 |
| 2025-04-15 | 8.29 | $8.24 | 200838 |
| 2025-04-14 | 8.30 | $8.06 | 28908 |
| 2025-04-11 | 8.33 | $7.92 | 81100 |
| 2025-04-10 | 8.35 | $7.72 | 86820 |
| 2025-04-09 | 8.37 | $8.21 | 119036 |
| 2025-04-08 | 8.38 | $7.65 | 94822 |
| 2025-04-07 | 8.42 | $7.81 | 157530 |
| 2025-04-04 | 8.45 | $7.89 | 265000 |
| 2025-04-03 | 8.48 | $8.32 | 88500 |
| 2025-04-02 | 8.50 | $8.51 | 93000 |
| 2025-04-01 | 8.50 | $8.65 | 141100 |
| 2025-03-31 | 8.48 | $8.41 | 208100 |
| 2025-03-28 | 8.48 | $8.46 | 74546 |
| 2025-03-27 | 8.47 | $8.50 | 127229 |
| 2025-03-26 | 8.45 | $8.65 | 68700 |
| 2025-03-25 | 8.43 | $8.69 | 54400 |
| 2025-03-24 | 8.40 | $8.61 | 118700 |
| 2025-03-21 | 8.39 | $8.50 | 84000 |
| 2025-03-20 | 8.39 | $8.57 | 155200 |
| 2025-03-19 | 8.39 | $8.47 | 145700 |
| 2025-03-18 | 8.39 | $8.49 | 293700 |
| 2025-03-17 | 8.39 | $8.50 | 82400 |
| 2025-03-14 | 8.39 | $8.36 | 128100 |
| 2025-03-13 | 8.40 | $8.18 | 89510 |
| 2025-03-12 | 8.40 | $8.35 | 166216 |
| 2025-03-11 | 8.40 | $8.45 | 249400 |
| 2025-03-10 | 8.40 | $8.35 | 307000 |
| 2025-03-07 | 8.41 | $8.67 | 566142 |
| 2025-03-06 | 8.42 | $8.56 | 142927 |
| 2025-03-05 | 8.45 | $8.60 | 124600 |
| 2025-03-04 | 8.50 | $8.31 | 253717 |
| 2025-03-03 | 8.57 | $8.29 | 237132 |
| 2025-02-28 | 8.64 | $8.20 | 448600 |
| 2025-02-27 | 8.72 | $8.21 | 61300 |
| 2025-02-26 | 8.79 | $8.26 | 128316 |
| 2025-02-25 | 8.87 | $8.11 | 200600 |
| 2025-02-24 | 8.94 | $8.38 | 68600 |
| 2025-02-21 | 9.01 | $8.56 | 348726 |
| 2025-02-20 | 9.07 | $8.51 | 142302 |
| 2025-02-19 | 9.12 | $8.44 | 121201 |
| 2025-02-18 | 9.17 | $8.48 | 84032 |
| 2025-02-14 | 9.22 | $8.61 | 169300 |
| 2025-02-13 | 9.26 | $8.38 | 136744 |
| 2025-02-12 | 9.30 | $8.30 | 265003 |
| 2025-02-11 | 9.35 | $8.34 | 213300 |
| 2025-02-10 | 9.39 | $8.37 | 195500 |
| 2025-02-07 | 9.42 | $8.54 | 276700 |
| 2025-02-06 | 9.44 | $9.00 | 377537 |
| 2025-02-05 | 9.45 | $9.15 | 596200 |
| 2025-02-04 | 9.48 | $9.62 | 95211 |
| 2025-02-03 | 9.48 | $9.57 | 662224 |
| 2025-01-31 | 9.49 | $9.84 | 1.7M |
| 2025-01-30 | 9.49 | $9.78 | 102700 |
| 2025-01-29 | 9.51 | $9.64 | 150100 |
| 2025-01-28 | 9.53 | $9.78 | 309324 |
| 2025-01-27 | 9.54 | $9.46 | 181421 |
| 2025-01-24 | 9.57 | $9.77 | 44700 |
| 2025-01-23 | 9.58 | $9.79 | 181200 |
| 2025-01-22 | 9.59 | $9.46 | 43806 |
| 2025-01-21 | 9.63 | $9.50 | 47229 |
| 2025-01-20 | 9.66 | $9.48 | 16834 |
| 2025-01-17 | 9.70 | $9.35 | 61700 |
| 2025-01-16 | 9.77 | $9.25 | 65514 |
| 2025-01-15 | 9.83 | $9.40 | 147244 |
| 2025-01-14 | 9.90 | $9.00 | 64800 |
| 2025-01-13 | 9.99 | $9.00 | 96100 |
| 2025-01-10 | 10.09 | $9.03 | 141315 |
| 2025-01-09 | 10.18 | $9.22 | 93600 |
| 2025-01-08 | 10.27 | $9.57 | 59100 |
| 2025-01-07 | 10.34 | $9.64 | 58705 |
| 2025-01-06 | 10.42 | $9.77 | 92100 |
| 2025-01-03 | 10.50 | $10.00 | 79534 |
| 2025-01-02 | 10.56 | $9.99 | 49700 |
| 2024-12-31 | 10.60 | $10.11 | 68401 |
| 2024-12-30 | 10.64 | $10.05 | 62200 |
| 2024-12-27 | 10.68 | $10.05 | 37000 |
| 2024-12-24 | 10.72 | $10.03 | 20000 |
| 2024-12-23 | 10.76 | $9.97 | 57600 |
| 2024-12-20 | 10.79 | $10.20 | 77634 |
| 2024-12-19 | 10.79 | $10.09 | 127914 |
| 2024-12-18 | 10.80 | $10.37 | 202911 |
| 2024-12-17 | 10.81 | $10.60 | 165744 |
| 2024-12-16 | 10.80 | $10.59 | 96841 |
| 2024-12-13 | 10.79 | $10.77 | 94919 |
| 2024-12-12 | 10.77 | $10.79 | 377813 |
| 2024-12-11 | 10.74 | $10.89 | 206300 |
| 2024-12-10 | 10.71 | $10.95 | 75200 |
| 2024-12-09 | 10.66 | $11.05 | 168006 |
| 2024-12-06 | 10.61 | $10.98 | 166402 |
| 2024-12-05 | 10.55 | $11.17 | 132100 |
| 2024-12-04 | 10.51 | $11.31 | 245206 |
| 2024-12-03 | 10.46 | $11.17 | 229000 |
| 2024-12-02 | 10.40 | $10.90 | 100500 |
| 2024-11-29 | 10.35 | $10.88 | 63720 |
| 2024-11-28 | 10.31 | $10.84 | 28000 |
| 2024-11-27 | 10.27 | $10.86 | 302315 |
| 2024-11-26 | 10.22 | $10.74 | 397100 |
| 2024-11-25 | 10.18 | $10.58 | 236800 |
| 2024-11-22 | 10.14 | $10.25 | 146200 |
| 2024-11-21 | 10.12 | $10.33 | 113400 |
| 2024-11-20 | 10.10 | $10.48 | 133000 |
| 2024-11-19 | 10.07 | $10.40 | 45335 |
| 2024-11-18 | 10.04 | $10.47 | 94822 |
| 2024-11-15 | 10.01 | $10.30 | 137300 |
| 2024-11-14 | 9.99 | $10.19 | 73600 |
| 2024-11-13 | 9.98 | $10.25 | 284600 |
| 2024-11-12 | 9.95 | $10.01 | 259200 |
| 2024-11-11 | 9.93 | $10.10 | 158103 |
| 2024-11-08 | 9.90 | $9.70 | 165948 |
| 2024-11-07 | 9.89 | $10.43 | 151900 |
| 2024-11-06 | 9.82 | $10.25 | 262200 |
| 2024-11-05 | 9.77 | $10.12 | 163100 |
| 2024-11-04 | 9.72 | $9.90 | 34018 |
| 2024-11-01 | 9.67 | $9.96 | 120409 |
| 2024-10-31 | 9.62 | $10.02 | 87100 |
| 2024-10-30 | 9.58 | $9.92 | 69900 |
| 2024-10-29 | 9.53 | $9.84 | 113547 |
| 2024-10-28 | 9.49 | $9.88 | 81300 |
| 2024-10-25 | 9.44 | $9.83 | 27100 |
| 2024-10-24 | 9.39 | $9.85 | 56900 |
| 2024-10-23 | 9.33 | $9.95 | 102332 |
| 2024-10-22 | 9.28 | $9.77 | 13700 |
| 2024-10-21 | 9.21 | $9.88 | 45431 |
| 2024-10-18 | 9.15 | $9.99 | 155702 |
| 2024-10-17 | 9.08 | $10.03 | 697500 |
| 2024-10-16 | 9.01 | $9.66 | 108500 |
| 2024-10-15 | 8.95 | $9.49 | 159200 |
| 2024-10-11 | 8.90 | $9.47 | 27333 |
| 2024-10-10 | 8.86 | $9.50 | 348933 |
| 2024-10-09 | 8.81 | $9.17 | 41000 |
| 2024-10-08 | 8.77 | $9.13 | 19800 |
| 2024-10-07 | 8.73 | $9.06 | 53700 |
| 2024-10-04 | 8.68 | $9.09 | 102800 |
| 2024-10-03 | 8.63 | $8.92 | 93200 |
| 2024-10-02 | 8.58 | $9.11 | 53200 |
| 2024-10-01 | 8.53 | $9.04 | 150002 |
| 2024-09-30 | 8.48 | $8.99 | 63200 |
| 2024-09-27 | 8.45 | $8.93 | 121400 |
| 2024-09-26 | 8.42 | $8.85 | 103500 |
| 2024-09-25 | 8.39 | $8.62 | 35515 |
| 2024-09-24 | 8.38 | $8.87 | 154515 |
| 2024-09-23 | 8.37 | $8.45 | 1.4M |
| 2024-09-20 | 8.38 | $8.62 | 111300 |
| 2024-09-19 | 8.37 | $8.65 | 97830 |
| 2024-09-18 | 8.36 | $8.56 | 92100 |
| 2024-09-17 | 8.35 | $8.50 | 222200 |
| 2024-09-16 | 8.35 | $8.45 | 91000 |
| 2024-09-13 | 8.33 | $8.70 | 88219 |
| 2024-09-12 | 8.30 | $8.55 | 116545 |
| 2024-09-11 | 8.27 | $8.35 | 126706 |
| 2024-09-10 | 8.25 | $8.19 | 116500 |
| 2024-09-09 | 8.24 | $8.09 | 155717 |
| 2024-09-06 | 8.22 | $8.07 | 74920 |
| 2024-09-05 | 8.26 | $8.05 | 96505 |
| 2024-09-04 | 8.28 | $8.06 | 112500 |
| 2024-09-03 | 8.31 | $8.00 | 111300 |
| 2024-08-30 | 8.35 | $8.37 | 172400 |
| 2024-08-29 | 8.40 | $8.31 | 88300 |
| 2024-08-28 | 8.45 | $8.40 | 87900 |
| 2024-08-27 | 8.50 | $8.43 | 94246 |
| 2024-08-26 | 8.53 | $8.65 | 98115 |
| 2024-08-23 | 8.56 | $8.63 | 145200 |
| 2024-08-22 | 8.58 | $8.41 | 117333 |
| 2024-08-21 | 8.60 | $8.50 | 88000 |
| 2024-08-20 | 8.64 | $8.33 | 185400 |
| 2024-08-19 | 8.69 | $8.44 | 249117 |
| 2024-08-16 | 8.72 | $8.07 | 111308 |
| 2024-08-15 | 8.77 | $8.05 | 140919 |
| 2024-08-14 | 8.82 | $7.97 | 61100 |
| 2024-08-13 | 8.88 | $7.90 | 95306 |
| 2024-08-12 | 8.94 | $8.05 | 199817 |
| 2024-08-09 | 8.98 | $7.71 | 543947 |
| 2024-08-08 | 9.04 | $8.78 | 76900 |
| 2024-08-07 | 9.03 | $8.60 | 96800 |
| 2024-08-06 | 9.04 | $8.63 | 92448 |
| 2024-08-02 | 9.05 | $8.82 | 155926 |
| 2024-08-01 | 9.05 | $9.24 | 127100 |
| 2024-07-31 | 9.03 | $9.40 | 375100 |
| 2024-07-30 | 9.00 | $9.32 | 417821 |
| 2024-07-29 | 8.96 | $9.19 | 157100 |
| 2024-07-26 | 8.93 | $9.13 | 179700 |
| 2024-07-25 | 8.89 | $8.96 | 43620 |
| 2024-07-24 | 8.84 | $8.96 | 54800 |
| 2024-07-23 | 8.79 | $9.18 | 137536 |
| 2024-07-22 | 8.73 | $9.31 | 72200 |
| 2024-07-19 | 8.66 | $9.13 | 145900 |
| 2024-07-18 | 8.61 | $9.13 | 218600 |
| 2024-07-17 | 8.55 | $9.05 | 65300 |
| 2024-07-16 | 8.50 | $9.06 | 107900 |
| 2024-07-15 | 8.45 | $9.13 | 188224 |
| 2024-07-12 | 8.40 | $8.91 | 84200 |
| 2024-07-11 | 8.37 | $8.81 | 75300 |
| 2024-07-10 | 8.36 | $8.72 | 116800 |
| 2024-07-09 | 8.35 | $8.71 | 110528 |
| 2024-07-08 | 8.35 | $8.77 | 82500 |
| 2024-07-05 | 8.34 | $8.80 | 73600 |
| 2024-07-04 | 8.32 | $8.84 | 22213 |
| 2024-07-03 | 8.34 | $8.86 | 99112 |
| 2024-07-02 | 8.36 | $8.64 | 69200 |
| 2024-06-28 | 8.38 | $8.46 | 95205 |
| 2024-06-27 | 8.42 | $8.28 | 96400 |
| 2024-06-26 | 8.46 | $8.11 | 165900 |
| 2024-06-25 | 8.51 | $7.96 | 132700 |
| 2024-06-24 | 8.56 | $7.88 | 102719 |
| 2024-06-21 | 8.63 | $8.00 | 287926 |
| 2024-06-20 | 8.68 | $7.98 | 365600 |
| 2024-06-19 | 8.73 | $7.95 | 192300 |
| 2024-06-18 | 8.78 | $8.06 | 126540 |
| 2024-06-17 | 8.83 | $8.05 | 160137 |
| 2024-06-14 | 8.88 | $8.25 | 89114 |
| 2024-06-13 | 8.92 | $8.33 | 110021 |
| 2024-06-12 | 8.97 | $8.45 | 99100 |
| 2024-06-11 | 8.98 | $8.53 | 189100 |
| 2024-06-10 | 8.99 | $8.76 | 160000 |
| 2024-06-07 | 8.99 | $8.53 | 275445 |
| 2024-06-06 | 9.00 | $8.49 | 256700 |
| 2024-06-05 | 9.00 | $9.30 | 143135 |
| 2024-06-04 | 8.96 | $9.18 | 47422 |
| 2024-06-03 | 8.94 | $9.07 | 50433 |
| 2024-05-31 | 8.91 | $9.27 | 181944 |
| 2024-05-30 | 8.87 | $9.08 | 10226 |
| 2024-05-29 | 8.85 | $9.01 | 44821 |
| 2024-05-28 | 8.83 | $9.10 | 36228 |
| 2024-05-27 | 8.82 | $9.13 | 22000 |
| 2024-05-24 | 8.80 | $9.03 | 28800 |
| 2024-05-23 | 8.78 | $9.00 | 57437 |
| 2024-05-22 | 8.77 | $8.97 | 42236 |
| 2024-05-21 | 8.77 | $9.14 | 28415 |
| 2024-05-17 | 8.75 | $9.07 | 33009 |
| 2024-05-16 | 8.74 | $9.04 | 84932 |
| 2024-05-15 | 8.73 | $9.15 | 177200 |
| 2024-05-14 | 8.71 | $8.77 | 50600 |
| 2024-05-13 | 8.71 | $8.68 | 45441 |
| 2024-05-10 | 8.71 | $8.72 | 37900 |
| 2024-05-09 | 8.70 | $8.72 | 56011 |
| 2024-05-08 | 8.69 | $8.51 | 37635 |
| 2024-05-07 | 8.69 | $8.64 | 31246 |
| 2024-05-06 | 8.70 | $8.69 | 36300 |
| 2024-05-03 | 8.69 | $8.48 | 31800 |
| 2024-05-02 | 8.69 | $8.50 | 24800 |
| 2024-05-01 | 8.69 | $8.56 | 51900 |
| 2024-04-30 | 8.70 | $8.73 | 82000 |
| 2024-04-29 | 8.69 | $8.87 | 73342 |
| 2024-04-26 | 8.69 | $8.75 | 32600 |
| 2024-04-25 | 8.70 | $8.70 | 43400 |
| 2024-04-24 | 8.70 | $8.70 | 61228 |
| 2024-04-23 | 8.69 | $8.97 | 67446 |
| 2024-04-22 | 8.68 | $8.81 | 43300 |
| 2024-04-19 | 8.66 | $8.86 | 76103 |
| 2024-04-18 | 8.64 | $8.80 | 59900 |
| 2024-04-17 | 8.63 | $8.75 | 125838 |
| 2024-04-16 | 8.61 | $8.71 | 65000 |
| 2024-04-15 | 8.59 | $8.66 | 177500 |
| 2024-04-12 | 8.57 | $8.55 | 66210 |
| 2024-04-11 | 8.55 | $8.55 | 62820 |
| 2024-04-10 | 8.53 | $8.59 | 51200 |
| 2024-04-09 | 8.51 | $8.71 | 98641 |
| 2024-04-08 | 8.47 | $8.63 | 64600 |
| 2024-04-05 | 8.44 | $8.42 | 98826 |
| 2024-04-04 | 8.41 | $8.47 | 62849 |
| 2024-04-03 | 8.39 | $8.71 | 62500 |
| 2024-04-02 | 8.36 | $8.50 | 58002 |
| 2024-04-01 | 8.34 | $8.91 | 58300 |
| 2024-03-28 | 8.30 | $8.90 | 191044 |
| 2024-03-27 | 8.26 | $8.75 | 63243 |
| 2024-03-26 | 8.22 | $8.58 | 63200 |
| 2024-03-25 | 8.19 | $8.69 | 106000 |
| 2024-03-22 | 8.15 | $8.42 | 71300 |
| 2024-03-21 | 8.13 | $8.51 | 74400 |
| 2024-03-20 | 8.11 | $8.59 | 80800 |
| 2024-03-19 | 8.08 | $8.26 | 607305 |
| 2024-03-18 | 8.10 | $8.35 | 99000 |
| 2024-03-15 | 8.12 | $8.35 | 177200 |
| 2024-03-14 | 8.13 | $8.09 | 110600 |
| 2024-03-13 | 8.15 | $8.16 | 98500 |
| 2024-03-12 | 8.16 | $8.16 | 180735 |
| 2024-03-11 | 8.18 | $7.95 | 241000 |
| 2024-03-08 | 8.19 | $8.06 | 167700 |
| 2024-03-07 | 8.16 | $7.81 | 90100 |
| 2024-03-06 | 8.13 | $8.04 | 244700 |
| 2024-03-05 | 8.09 | $8.05 | 98846 |
| 2024-03-04 | 8.05 | $8.13 | 72400 |
| 2024-03-01 | 8.01 | $8.20 | 68700 |
| 2024-02-29 | 7.97 | $8.05 | 124600 |
| 2024-02-28 | 7.94 | $7.92 | 24423 |
| 2024-02-27 | 7.93 | $8.02 | 29537 |
| 2024-02-26 | 7.91 | $7.87 | 43300 |
| 2024-02-23 | 7.90 | $7.95 | 90900 |
| 2024-02-22 | 7.89 | $8.17 | 75400 |
| 2024-02-21 | 7.86 | $8.10 | 106509 |
| 2024-02-20 | 7.84 | $8.63 | 99441 |
| 2024-02-16 | 7.79 | $8.67 | 149800 |
| 2024-02-15 | 7.74 | $8.66 | 179718 |
| 2024-02-14 | 7.68 | $8.46 | 258509 |
| 2024-02-13 | 7.63 | $8.25 | 215324 |
| 2024-02-12 | 7.59 | $8.60 | 407538 |
| 2024-02-09 | 7.54 | $8.09 | 982113 |
| 2024-02-08 | 7.51 | $7.53 | 200813 |
| 2024-02-07 | 7.50 | $7.21 | 110925 |
| 2024-02-06 | 7.52 | $7.21 | 121512 |
| 2024-02-05 | 7.54 | $7.18 | 123615 |
| 2024-02-02 | 7.55 | $7.33 | 103300 |
| 2024-02-01 | 7.56 | $7.48 | 151629 |
| 2024-01-31 | 7.56 | $7.39 | 977600 |
| 2024-01-30 | 7.56 | $7.72 | 84300 |
| 2024-01-29 | 7.55 | $7.70 | 75020 |
| 2024-01-26 | 7.54 | $7.70 | 121000 |
| 2024-01-25 | 7.54 | $7.71 | 106907 |
| 2024-01-24 | 7.54 | $7.57 | 67300 |
| 2024-01-23 | 7.54 | $7.74 | 176700 |
| 2024-01-22 | 7.53 | $7.66 | 92223 |
| 2024-01-19 | 7.51 | $7.57 | 132700 |
| 2024-01-18 | 7.50 | $7.50 | 73100 |
| 2024-01-17 | 7.49 | $7.47 | 81900 |
| 2024-01-16 | 7.49 | $7.53 | 135400 |
| 2024-01-15 | 7.47 | $7.58 | 81307 |
| 2024-01-12 | 7.44 | $7.37 | 48900 |
| 2024-01-11 | 7.42 | $7.41 | 129300 |
| 2024-01-10 | 7.39 | $7.55 | 64538 |
| 2024-01-09 | 7.37 | $7.57 | 123500 |
| 2024-01-08 | 7.34 | $7.42 | 150400 |
| 2024-01-05 | 7.31 | $7.50 | 58600 |
| 2024-01-04 | 7.29 | $7.49 | 176004 |
| 2024-01-03 | 7.26 | $7.49 | 126800 |
| 2024-01-02 | 7.22 | $7.41 | 174600 |
| 2023-12-29 | 7.18 | $7.60 | 124800 |
| 2023-12-28 | 7.14 | $7.65 | 114133 |
| 2023-12-27 | 7.10 | $7.68 | 109300 |
| 2023-12-22 | 7.06 | $7.58 | 87730 |
| 2023-12-21 | 7.04 | $7.54 | 104000 |
| 2023-12-20 | 7.00 | $7.35 | 135412 |
| 2023-12-19 | 6.98 | $7.35 | 59100 |
| 2023-12-18 | 6.96 | $7.31 | 110500 |
| 2023-12-15 | 6.94 | $7.32 | 458900 |
| 2023-12-14 | 6.93 | $7.16 | 136200 |
| 2023-12-13 | 6.92 | $7.13 | 265114 |
| 2023-12-12 | 6.93 | $6.80 | 121500 |
| 2023-12-11 | 6.97 | $6.92 | 103500 |
| 2023-12-08 | 6.99 | $7.04 | 60500 |
| 2023-12-07 | 7.01 | $7.01 | 135400 |
| 2023-12-06 | 7.02 | $6.95 | 113726 |
| 2023-12-05 | 7.04 | $6.97 | 85943 |
| 2023-12-04 | 7.05 | $6.85 | 101400 |
| 2023-12-01 | 7.09 | $6.81 | 111529 |
| 2023-11-30 | 7.12 | $6.61 | 124500 |
| 2023-11-29 | 7.16 | $6.82 | 73700 |
| 2023-11-28 | 7.18 | $6.89 | 72147 |
| 2023-11-27 | 7.20 | $6.88 | 60824 |
| 2023-11-24 | 7.21 | $6.99 | 80310 |
| 2023-11-23 | 7.21 | $6.93 | 48300 |
| 2023-11-22 | 7.21 | $6.87 | 95739 |
| 2023-11-21 | 7.21 | $6.91 | 81407 |
| 2023-11-20 | 7.21 | $7.00 | 84700 |
| 2023-11-17 | 7.21 | $7.02 | 130926 |
| 2023-11-16 | 7.22 | $6.98 | 519333 |
| 2023-11-15 | 7.23 | $7.43 | 208406 |
| 2023-11-14 | 7.22 | $7.48 | 104040 |
| 2023-11-13 | 7.23 | $7.30 | 34900 |
| 2023-11-10 | 7.24 | $7.40 | 37700 |
| 2023-11-09 | 7.24 | $7.33 | 70200 |
| 2023-11-08 | 7.26 | $7.30 | 33620 |
| 2023-11-07 | 7.28 | $7.28 | 60000 |
| 2023-11-06 | 7.31 | $7.52 | 75029 |
| 2023-11-03 | 7.33 | $7.47 | 65305 |
| 2023-11-02 | 7.35 | $7.39 | 52034 |
| 2023-11-01 | 7.37 | $7.26 | 111446 |
| 2023-10-31 | 7.39 | $7.17 | 71721 |
| 2023-10-30 | 7.43 | $7.13 | 106100 |
| 2023-10-27 | 7.47 | $7.04 | 74500 |
| 2023-10-26 | 7.52 | $6.91 | 156347 |
| 2023-10-25 | 7.58 | $6.80 | 106609 |
| 2023-10-24 | 7.64 | $7.03 | 67809 |
| 2023-10-23 | 7.69 | $7.01 | 73214 |
| 2023-10-20 | 7.75 | $7.13 | 65900 |
| 2023-10-19 | 7.80 | $7.15 | 92000 |
| 2023-10-18 | 7.86 | $7.32 | 83547 |
| 2023-10-17 | 7.91 | $7.62 | 106700 |
| 2023-10-16 | 7.96 | $7.47 | 142500 |
| 2023-10-13 | 8.01 | $7.53 | 143600 |
| 2023-10-12 | 8.06 | $7.60 | 131306 |
| 2023-10-11 | 8.09 | $7.78 | 74523 |
| 2023-10-10 | 8.13 | $7.90 | 82700 |
| 2023-10-06 | 8.15 | $7.83 | 28145 |
| 2023-10-05 | 8.16 | $7.84 | 47104 |
| 2023-10-04 | 8.17 | $7.84 | 67711 |
| 2023-10-03 | 8.18 | $7.69 | 188500 |
| 2023-10-02 | 8.20 | $7.92 | 87730 |
| 2023-09-29 | 8.22 | $8.06 | 92000 |
| 2023-09-28 | 8.24 | $8.04 | 61000 |
| 2023-09-27 | 8.27 | $8.02 | 115500 |
| 2023-09-26 | 8.29 | $8.00 | 118923 |
| 2023-09-25 | 8.32 | $8.10 | 99000 |
| 2023-09-22 | 8.35 | $8.17 | 93421 |
| 2023-09-21 | 8.37 | $8.04 | 141844 |
| 2023-09-20 | 8.39 | $8.39 | 81300 |
| 2023-09-19 | 8.40 | $8.45 | 88700 |
| 2023-09-18 | 8.41 | $8.45 | 115412 |
| 2023-09-15 | 8.42 | $8.59 | 223030 |
| 2023-09-14 | 8.42 | $8.42 | 52400 |
| 2023-09-13 | 8.42 | $8.28 | 81100 |
| 2023-09-12 | 8.44 | $8.49 | 111700 |
| 2023-09-11 | 8.44 | $8.30 | 79300 |
| 2023-09-08 | 8.44 | $8.09 | 61415 |
| 2023-09-07 | 8.46 | $8.06 | 165400 |
| 2023-09-06 | 8.46 | $8.04 | 89308 |
| 2023-09-05 | 8.47 | $8.08 | 114536 |
| 2023-09-01 | 8.48 | $8.37 | 88400 |
| 2023-08-31 | 8.46 | $8.51 | 199648 |
| 2023-08-30 | 8.44 | $8.50 | 60300 |
| 2023-08-29 | 8.43 | $8.55 | 130011 |
| 2023-08-28 | 8.42 | $8.57 | 53516 |
| 2023-08-25 | 8.41 | $8.61 | 125600 |
| 2023-08-24 | 8.40 | $8.56 | 92214 |
| 2023-08-23 | 8.39 | $8.58 | 96343 |
| 2023-08-22 | 8.38 | $8.57 | 64200 |
| 2023-08-21 | 8.37 | $8.50 | 133000 |
| 2023-08-18 | 8.38 | $8.70 | 538300 |
| 2023-08-17 | 8.37 | $8.55 | 105600 |
| 2023-08-16 | 8.37 | $8.51 | 196200 |
| 2023-08-15 | 8.37 | $8.63 | 215214 |
| 2023-08-14 | 8.36 | $8.53 | 150942 |
| 2023-08-11 | 8.35 | $8.37 | 313200 |
| 2023-08-10 | 8.35 | $8.31 | 394900 |
| 2023-08-09 | 8.35 | $8.15 | 244300 |
| 2023-08-08 | 8.35 | $8.19 | 87236 |
| 2023-08-04 | 8.35 | $8.26 | 321200 |
| 2023-08-03 | 8.35 | $8.10 | 121500 |
| 2023-08-02 | 8.36 | $8.12 | 173200 |
| 2023-08-01 | 8.36 | $8.32 | 45600 |
| 2023-07-31 | 8.37 | $8.30 | 127900 |
| 2023-07-28 | 8.37 | $8.31 | 134900 |
| 2023-07-27 | 8.37 | $8.37 | 141400 |
| 2023-07-26 | 8.36 | $8.44 | 43400 |
| 2023-07-25 | 8.34 | $8.35 | 44800 |
| 2023-07-24 | 8.33 | $8.46 | 60700 |
| 2023-07-21 | 8.30 | $8.53 | 62209 |
| 2023-07-20 | 8.28 | $8.50 | 33319 |
| 2023-07-19 | 8.27 | $8.63 | 65903 |
| 2023-07-18 | 8.24 | $8.52 | 157440 |
| 2023-07-17 | 8.22 | $8.36 | 82300 |
| 2023-07-14 | 8.20 | $8.40 | 191200 |
| 2023-07-13 | 8.19 | $8.34 | 311200 |
| 2023-07-12 | 8.17 | $8.34 | 136400 |
| 2023-07-11 | 8.18 | $8.20 | 231937 |
| 2023-07-10 | 8.20 | $8.18 | 232100 |
| 2023-07-07 | 8.22 | $8.24 | 160514 |
| 2023-07-06 | 8.26 | $8.21 | 339400 |
| 2023-07-05 | 8.30 | $8.26 | 154246 |
| 2023-07-04 | 8.36 | $8.45 | 66734 |
| 2023-06-30 | 8.39 | $8.35 | 179300 |
| 2023-06-29 | 8.42 | $8.27 | 147217 |
| 2023-06-28 | 8.49 | $8.17 | 395522 |
| 2023-06-27 | 8.56 | $8.09 | 280300 |
| 2023-06-26 | 8.63 | $8.00 | 573100 |
| 2023-06-23 | 8.71 | $7.98 | 628535 |
| 2023-06-22 | 8.80 | $8.10 | 330300 |
| 2023-06-21 | 8.87 | $8.28 | 699813 |
| 2023-06-20 | 8.93 | $8.15 | 703431 |
| 2023-06-19 | 9.01 | $8.01 | 408400 |
| 2023-06-16 | 9.09 | $8.05 | 299800 |
| 2023-06-15 | 9.16 | $8.05 | 1.2M |
| 2023-06-14 | 9.23 | $8.00 | 1.4M |
| 2023-06-13 | 9.29 | $8.55 | 223500 |
| 2023-06-12 | 9.34 | $8.51 | 113943 |
| 2023-06-09 | 9.39 | $8.66 | 538744 |
| 2023-06-08 | 9.42 | $8.98 | 369449 |
| 2023-06-07 | 9.41 | $9.13 | 220200 |
| 2023-06-06 | 9.41 | $9.40 | 371826 |
| 2023-06-05 | 9.39 | $9.10 | 189221 |
| 2023-06-02 | 9.46 | $8.95 | 483813 |
| 2023-06-01 | 9.52 | $9.60 | 109000 |
| 2023-05-31 | 9.56 | $9.55 | 243100 |
| 2023-05-30 | 9.62 | $9.56 | 145804 |
| 2023-05-29 | 9.68 | $9.66 | 34100 |
| 2023-05-26 | 9.73 | $9.63 | 94900 |
| 2023-05-25 | 9.79 | $9.63 | 185720 |
| 2023-05-24 | 9.84 | $9.51 | 164700 |
| 2023-05-23 | 9.90 | $9.73 | 327400 |
| 2023-05-19 | 9.95 | $9.56 | 221815 |
| 2023-05-18 | 10.01 | $9.49 | 239700 |
| 2023-05-17 | 10.08 | $9.47 | 309500 |
| 2023-05-16 | 10.14 | $9.22 | 376900 |
| 2023-05-15 | 10.22 | $9.46 | 191700 |
| 2023-05-12 | 10.29 | $9.42 | 389300 |
| 2023-05-11 | 10.36 | $9.32 | 716947 |
| 2023-05-10 | 10.43 | $8.85 | 644721 |
| 2023-05-09 | 10.53 | $9.01 | 1.0M |
| 2023-05-08 | 10.63 | $9.05 | 1.7M |
| 2023-05-05 | 10.72 | $10.43 | 371000 |
| 2023-05-04 | 10.74 | $10.27 | 361400 |
| 2023-05-03 | 10.76 | $10.40 | 798628 |
| 2023-05-02 | 10.78 | $10.63 | 251100 |
| 2023-05-01 | 10.79 | $10.77 | 279800 |
| 2023-04-28 | 10.80 | $10.81 | 197100 |
| 2023-04-27 | 10.80 | $10.70 | 525300 |
| 2023-04-26 | 10.80 | $10.68 | 96620 |
| 2023-04-25 | 10.80 | $10.69 | 97320 |
| 2023-04-24 | 10.81 | $10.80 | 287300 |
| 2023-04-21 | 10.80 | $10.67 | 412700 |
| 2023-04-20 | 10.80 | $10.89 | 201034 |
| 2023-04-19 | 10.79 | $10.76 | 132600 |
| 2023-04-18 | 10.79 | $10.80 | 71900 |
| 2023-04-17 | 10.79 | $10.77 | 250200 |
| 2023-04-14 | 10.77 | $10.80 | 189400 |
| 2023-04-13 | 10.77 | $10.80 | 448500 |
| 2023-04-12 | 10.76 | $10.89 | 64500 |
| 2023-04-11 | 10.75 | $10.96 | 130200 |
| 2023-04-10 | 10.74 | $10.92 | 55200 |
| 2023-04-06 | 10.74 | $10.74 | 72437 |
| 2023-04-05 | 10.77 | $10.70 | 465500 |
| 2023-04-04 | 10.79 | $10.74 | 132738 |
| 2023-04-03 | 10.82 | $10.83 | 331512 |
| 2023-03-31 | 10.85 | $10.95 | 486600 |
| 2023-03-30 | 10.86 | $10.81 | 361600 |
| 2023-03-29 | 10.90 | $10.75 | 267600 |
| 2023-03-28 | 10.94 | $10.78 | 777100 |
| 2023-03-27 | 10.97 | $10.74 | 413436 |
| 2023-03-24 | 11.01 | $10.77 | 162417 |
| 2023-03-23 | 11.05 | $10.60 | 199907 |
| 2023-03-22 | 11.09 | $10.72 | 363739 |
| 2023-03-21 | 11.13 | $10.79 | 146829 |
| 2023-03-20 | 11.16 | $10.65 | 90246 |
| 2023-03-17 | 11.21 | $10.55 | 703328 |
| 2023-03-16 | 11.25 | $10.73 | 298900 |
| 2023-03-15 | 11.30 | $10.50 | 285433 |
| 2023-03-14 | 11.35 | $10.75 | 386400 |
| 2023-03-13 | 11.38 | $10.72 | 927914 |
| 2023-03-10 | 11.42 | $10.98 | 493600 |
| 2023-03-09 | 11.44 | $11.24 | 386348 |
| 2023-03-08 | 11.46 | $11.28 | 234929 |
| 2023-03-07 | 11.48 | $11.29 | 284100 |
| 2023-03-06 | 11.50 | $11.30 | 225600 |
| 2023-03-03 | 11.51 | $11.32 | 283900 |
| 2023-03-02 | 11.52 | $11.47 | 212115 |
| 2023-03-01 | 11.53 | $11.56 | 426600 |
| 2023-02-28 | 11.52 | $11.53 | 502739 |
| 2023-02-27 | 11.52 | $11.52 | 1.1M |
| 2023-02-24 | 11.52 | $11.43 | 350100 |
| 2023-02-23 | 11.51 | $11.46 | 295331 |
| 2023-02-22 | 11.51 | $11.49 | 300004 |
| 2023-02-21 | 11.50 | $11.48 | 226308 |
| 2023-02-17 | 11.50 | $11.51 | 138000 |
| 2023-02-16 | 11.49 | $11.50 | 190426 |
| 2023-02-15 | 11.49 | $11.58 | 316000 |
| 2023-02-14 | 11.47 | $11.64 | 928324 |
| 2023-02-13 | 11.45 | $11.36 | 430440 |
| 2023-02-10 | 11.45 | $11.48 | 495000 |
| 2023-02-09 | 11.44 | $11.45 | 832100 |
| 2023-02-08 | 11.44 | $11.64 | 431829 |
| 2023-02-07 | 11.42 | $11.62 | 509906 |
| 2023-02-06 | 11.39 | $11.59 | 190543 |
| 2023-02-03 | 11.37 | $11.57 | 227437 |
| 2023-02-02 | 11.22 | $11.52 | 238649 |
| 2023-02-01 | 11.07 | $11.59 | 254243 |
| 2023-01-31 | 10.92 | $11.51 | 1.0M |
| 2023-01-30 | 10.77 | $11.41 | 175032 |
| 2023-01-27 | 10.62 | $11.49 | 193000 |
| 2023-01-26 | 10.46 | $11.40 | 334500 |
| 2023-01-25 | 10.29 | $11.41 | 233535 |
| 2023-01-24 | 10.13 | $11.34 | 292200 |
| 2023-01-23 | 9.97 | $11.38 | 380638 |
| 2023-01-20 | 9.81 | $11.36 | 306612 |
| 2023-01-19 | 9.64 | $11.36 | 578626 |
| 2023-01-18 | 9.45 | $11.25 | 374700 |
| 2023-01-17 | 9.27 | $11.25 | 534500 |
| 2023-01-16 | 9.09 | $11.41 | 241600 |
| 2023-01-13 | 8.92 | $11.30 | 395000 |
| 2023-01-12 | 8.75 | $11.31 | 418442 |
| 2023-01-11 | 8.57 | $11.25 | 757810 |
| 2023-01-10 | 8.40 | $11.06 | 1.1M |
| 2023-01-09 | 8.23 | $11.15 | 4.1M |
| 2023-01-06 | 8.05 | $8.61 | 373100 |
| 2023-01-05 | 8.01 | $8.60 | 255000 |
| 2023-01-04 | 7.97 | $8.59 | 256900 |
| 2023-01-03 | 7.94 | $8.40 | 260500 |
| 2022-12-30 | 7.92 | $8.39 | 240306 |
| 2022-12-29 | 7.90 | $8.37 | 225600 |
| 2022-12-28 | 7.86 | $8.09 | 320500 |
| 2022-12-23 | 7.83 | $8.17 | 201100 |
| 2022-12-22 | 7.82 | $8.09 | 730640 |
| 2022-12-21 | 7.80 | $8.24 | 636000 |
| 2022-12-20 | 7.78 | $7.93 | 511009 |
| 2022-12-19 | 7.77 | $7.58 | 313031 |
| 2022-12-16 | 7.78 | $7.60 | 2.8M |
| 2022-12-15 | 7.78 | $7.66 | 382500 |
| 2022-12-14 | 7.78 | $7.98 | 300900 |
| 2022-12-13 | 7.77 | $7.85 | 337300 |
| 2022-12-12 | 7.77 | $7.83 | 227300 |
| 2022-12-09 | 7.76 | $7.83 | 224200 |
| 2022-12-08 | 7.77 | $7.61 | 153800 |
| 2022-12-07 | 7.78 | $7.67 | 140413 |
| 2022-12-06 | 7.75 | $7.63 | 219933 |
| 2022-12-05 | 7.73 | $7.87 | 328600 |
| 2022-12-02 | 7.70 | $7.93 | 213336 |
| 2022-12-01 | 7.68 | $8.14 | 310317 |
| 2022-11-30 | 7.61 | $7.83 | 238100 |
| 2022-11-29 | 7.54 | $7.60 | 155000 |
| 2022-11-28 | 7.51 | $7.61 | 167300 |
| 2022-11-25 | 7.48 | $7.83 | 80549 |
| 2022-11-24 | 7.44 | $7.83 | 62700 |
| 2022-11-23 | 7.39 | $7.86 | 220800 |
| 2022-11-22 | 7.35 | $7.73 | 224504 |
| 2022-11-21 | 7.32 | $7.63 | 193547 |
| 2022-11-18 | 7.29 | $7.65 | 112800 |
| 2022-11-17 | 7.25 | $7.76 | 159743 |
| 2022-11-16 | 7.21 | $7.68 | 185300 |
| 2022-11-15 | 7.17 | $7.82 | 320000 |
| 2022-11-14 | 7.14 | $7.76 | 251320 |
| 2022-11-11 | 7.10 | $7.94 | 245100 |
| 2022-11-10 | 7.04 | $7.82 | 652223 |
| 2022-11-09 | 6.98 | $7.03 | 292200 |
| 2022-11-08 | 6.95 | $7.18 | 237300 |
| 2022-11-07 | 6.92 | $7.29 | 308200 |
| 2022-11-04 | 6.89 | $7.51 | 535225 |
| 2022-11-03 | 6.88 | $6.92 | 2.2M |
| 2022-11-02 | 6.89 | $6.43 | 364349 |
| 2022-11-01 | 6.93 | $6.88 | 123143 |
| 2022-10-31 | 6.94 | $6.98 | 260234 |
| 2022-10-28 | 6.93 | $7.05 | 130000 |
| 2022-10-27 | 6.92 | $6.93 | 217602 |
| 2022-10-26 | 6.93 | $6.97 | 243000 |
| 2022-10-25 | 6.91 | $7.13 | 220500 |
| 2022-10-24 | 6.90 | $6.99 | 240700 |
| 2022-10-21 | 6.89 | $6.92 | 149900 |
| 2022-10-20 | 6.90 | $6.91 | 101501 |
| 2022-10-19 | 6.91 | $6.97 | 206200 |
| 2022-10-18 | 6.93 | $7.13 | 129038 |
| 2022-10-17 | 6.95 | $7.00 | 135800 |
| 2022-10-14 | 6.97 | $6.76 | 236740 |
| 2022-10-13 | 7.02 | $6.63 | 241900 |
| 2022-10-12 | 7.07 | $6.51 | 208420 |
| 2022-10-11 | 7.12 | $6.41 | 419700 |
| 2022-10-07 | 7.20 | $6.77 | 412046 |
| 2022-10-06 | 7.25 | $7.32 | 1.6M |
| 2022-10-05 | 7.27 | $7.13 | 87642 |
| 2022-10-04 | 7.29 | $7.27 | 202811 |
| 2022-10-03 | 7.30 | $7.11 | 224716 |
| 2022-09-30 | 7.32 | $6.77 | 344800 |
| 2022-09-29 | 7.35 | $6.74 | 256635 |
| 2022-09-28 | 7.41 | $7.06 | 209240 |
| 2022-09-27 | 7.45 | $6.71 | 518434 |
| 2022-09-26 | 7.53 | $6.81 | 259700 |
| 2022-09-23 | 7.58 | $6.91 | 273700 |
| 2022-09-22 | 7.65 | $7.01 | 216800 |
| 2022-09-21 | 7.72 | $7.21 | 280400 |
| 2022-09-20 | 7.78 | $7.34 | 244702 |
| 2022-09-19 | 7.83 | $7.52 | 225313 |
| 2022-09-16 | 7.88 | $7.47 | 740800 |
| 2022-09-15 | 7.95 | $7.70 | 250510 |
| 2022-09-14 | 8.01 | $7.60 | 157200 |
| 2022-09-13 | 8.08 | $7.56 | 263700 |
| 2022-09-12 | 8.17 | $7.96 | 282512 |
| 2022-09-09 | 8.24 | $7.82 | 200900 |
| 2022-09-08 | 8.31 | $7.70 | 150815 |
| 2022-09-07 | 8.39 | $7.60 | 154617 |
| 2022-09-06 | 8.43 | $7.46 | 269700 |
| 2022-09-02 | 8.48 | $7.44 | 355428 |
| 2022-09-01 | 8.53 | $7.45 | 335100 |
| 2022-08-31 | 8.66 | $7.85 | 448600 |
| 2022-08-30 | 8.77 | $7.95 | 215218 |
| 2022-08-29 | 8.87 | $8.14 | 457500 |
| 2022-08-26 | 8.96 | $8.00 | 482208 |
| 2022-08-25 | 9.04 | $8.25 | 337220 |
| 2022-08-24 | 9.09 | $8.38 | 193905 |
| 2022-08-23 | 9.13 | $8.38 | 268000 |
| 2022-08-22 | 9.17 | $8.30 | 380826 |
| 2022-08-19 | 9.22 | $8.58 | 215100 |
| 2022-08-18 | 9.25 | $8.94 | 388538 |
| 2022-08-17 | 9.26 | $8.88 | 212100 |
| 2022-08-16 | 9.25 | $8.97 | 259700 |
| 2022-08-15 | 9.23 | $9.37 | 272829 |
| 2022-08-12 | 9.18 | $9.30 | 314100 |
| 2022-08-11 | 9.12 | $9.35 | 312131 |
| 2022-08-10 | 9.08 | $9.18 | 443235 |
| 2022-08-09 | 9.05 | $8.48 | 391400 |
| 2022-08-08 | 9.05 | $8.39 | 557200 |
| 2022-08-05 | 9.07 | $8.55 | 1.1M |
| 2022-08-04 | 9.08 | $9.94 | 431900 |
| 2022-08-03 | 9.02 | $10.10 | 342830 |
| 2022-08-02 | 8.93 | $9.82 | 237600 |
| 2022-07-29 | 8.87 | $9.95 | 355114 |
| 2022-07-28 | 8.79 | $9.64 | 138304 |
| 2022-07-27 | 8.74 | $9.34 | 273114 |
| 2022-07-26 | 8.72 | $9.04 | 281143 |
| 2022-07-25 | 8.72 | $9.35 | 213008 |
| 2022-07-22 | 8.70 | $9.19 | 209700 |
| 2022-07-21 | 8.67 | $9.18 | 167300 |
| 2022-07-20 | 8.64 | $9.11 | 166216 |
| 2022-07-19 | 8.62 | $8.81 | 179700 |
| 2022-07-18 | 8.60 | $8.50 | 218800 |
| 2022-07-15 | 8.60 | $8.29 | 140600 |
| 2022-07-14 | 8.62 | $8.21 | 257819 |
| 2022-07-13 | 8.67 | $8.47 | 214447 |
| 2022-07-12 | 8.69 | $8.64 | 133500 |
| 2022-07-11 | 8.70 | $8.56 | 163200 |
| 2022-07-08 | 8.78 | $8.79 | 120700 |
| 2022-07-07 | 8.88 | $8.76 | 204744 |
| 2022-07-06 | 8.98 | $8.57 | 254401 |
| 2022-07-05 | 9.10 | $8.36 | 295200 |
| 2022-07-04 | 9.22 | $8.54 | 141900 |
| 2022-06-30 | 9.34 | $8.43 | 347138 |
| 2022-06-29 | 9.44 | $8.59 | 206800 |
| 2022-06-28 | 9.52 | $8.93 | 127900 |
| 2022-06-27 | 9.60 | $9.09 | 146811 |
| 2022-06-24 | 9.66 | $9.07 | 297100 |
| 2022-06-23 | 9.71 | $8.50 | 830811 |
| 2022-06-22 | 9.80 | $8.49 | 323849 |
| 2022-06-21 | 9.87 | $8.74 | 1.0M |
| 2022-06-20 | 9.95 | $8.56 | 242400 |
| 2022-06-17 | 10.02 | $8.50 | 389717 |
| 2022-06-16 | 10.09 | $8.63 | 290402 |
| 2022-06-15 | 10.15 | $9.23 | 376834 |
| 2022-06-14 | 10.21 | $8.81 | 447122 |
| 2022-06-13 | 10.27 | $8.92 | 768032 |
| 2022-06-10 | 10.33 | $10.13 | 3.1M |
| 2022-06-09 | 10.31 | $10.78 | 384934 |
| 2022-06-08 | 10.26 | $10.76 | 366400 |
| 2022-06-07 | 10.22 | $11.02 | 309400 |
| 2022-06-06 | 10.18 | $10.75 | 512800 |
| 2022-06-03 | 10.18 | $10.80 | 2.5M |
| 2022-06-02 | 10.17 | $10.49 | 104100 |
| 2022-06-01 | 10.20 | $10.20 | 128600 |
| 2022-05-31 | 10.25 | $10.45 | 205800 |
| 2022-05-30 | 10.29 | $10.38 | 84100 |
| 2022-05-27 | 10.33 | $10.12 | 153800 |
| 2022-05-26 | 10.39 | $10.25 | 464608 |
| 2022-05-25 | 10.41 | $9.89 | 160041 |
| 2022-05-24 | 10.47 | $10.24 | 131338 |
| 2022-05-20 | 10.53 | $10.01 | 134541 |
| 2022-05-19 | 10.60 | $9.88 | 109924 |
| 2022-05-18 | 10.69 | $9.94 | 125806 |
| 2022-05-17 | 10.79 | $10.34 | 100200 |
| 2022-05-16 | 10.88 | $10.09 | 81117 |
| 2022-05-13 | 10.95 | $10.14 | 169919 |
| 2022-05-12 | 11.01 | $9.70 | 227829 |
| 2022-05-11 | 11.09 | $9.78 | 457900 |
| 2022-05-10 | 11.16 | $9.84 | 269800 |
| 2022-05-09 | 11.24 | $10.28 | 128000 |
| 2022-05-06 | 11.32 | $10.69 | 185000 |
| 2022-05-05 | 11.37 | $10.72 | 174420 |
| 2022-05-04 | 11.42 | $11.15 | 187704 |
| 2022-05-03 | 11.47 | $11.20 | 138500 |
| 2022-05-02 | 11.54 | $11.06 | 152000 |
| 2022-04-29 | 11.59 | $11.30 | 168300 |
| 2022-04-28 | 11.65 | $11.22 | 146300 |
| 2022-04-27 | 11.71 | $10.80 | 184248 |
| 2022-04-26 | 11.79 | $11.00 | 278600 |
| 2022-04-25 | 11.85 | $11.40 | 255739 |
| 2022-04-22 | 11.89 | $11.48 | 201920 |
| 2022-04-21 | 11.94 | $11.72 | 121700 |
| 2022-04-20 | 11.95 | $11.98 | 160100 |
| 2022-04-19 | 11.96 | $11.95 | 173135 |
| 2022-04-18 | 11.96 | $11.62 | 184211 |
| 2022-04-14 | 11.98 | $11.40 | 202248 |
| 2022-04-13 | 12.01 | $11.26 | 155300 |
| 2022-04-12 | 12.04 | $11.15 | 595014 |
| 2022-04-11 | 12.06 | $11.36 | 889013 |
| 2022-04-08 | 12.07 | $11.87 | 226700 |
| 2022-04-07 | 12.07 | $11.75 | 188944 |
| 2022-04-06 | 12.08 | $11.81 | 354500 |
| 2022-04-05 | 12.09 | $12.09 | 239547 |
| 2022-04-04 | 12.08 | $12.54 | 248003 |
| 2022-04-01 | 12.04 | $12.19 | 174712 |
| 2022-03-31 | 12.05 | $12.35 | 238312 |
| 2022-03-30 | 12.06 | $12.48 | 156000 |
| 2022-03-29 | 12.08 | $12.43 | 268200 |
| 2022-03-28 | 12.10 | $12.17 | 214410 |
| 2022-03-25 | 12.13 | $12.25 | 173508 |
| 2022-03-24 | 12.17 | $12.33 | 525400 |
| 2022-03-23 | 12.18 | $12.06 | 510410 |
| 2022-03-22 | 12.22 | $12.09 | 471600 |
| 2022-03-21 | 12.28 | $11.90 | 184700 |
| 2022-03-18 | 12.35 | $12.05 | 318043 |
| 2022-03-17 | 12.41 | $11.98 | 145420 |
| 2022-03-16 | 12.50 | $11.94 | 251700 |
| 2022-03-15 | 12.61 | $11.58 | 279700 |
| 2022-03-14 | 12.75 | $11.48 | 236936 |
| 2022-03-11 | 12.89 | $11.85 | 261311 |
| 2022-03-10 | 13.05 | $12.00 | 357509 |
| 2022-03-09 | 13.22 | $12.10 | 207131 |
| 2022-03-08 | 13.37 | $11.79 | 397500 |
| 2022-03-07 | 13.52 | $11.72 | 581337 |
| 2022-03-04 | 13.68 | $12.44 | 261221 |
| 2022-03-03 | 13.81 | $12.64 | 212343 |
| 2022-03-02 | 13.94 | $12.86 | 216517 |
| 2022-03-01 | 14.07 | $12.72 | 303800 |
| 2022-02-28 | 14.19 | $12.91 | 382148 |
| 2022-02-25 | 14.32 | $12.89 | 350900 |
| 2022-02-24 | 14.42 | $12.57 | 344343 |
| 2022-02-23 | 14.54 | $12.92 | 369946 |
| 2022-02-22 | 14.66 | $13.24 | 382200 |
| 2022-02-18 | 14.76 | $13.25 | 557315 |
| 2022-02-17 | 14.86 | $13.25 | 334643 |
| 2022-02-16 | 14.97 | $13.85 | 226800 |
| 2022-02-15 | 15.03 | $14.23 | 213115 |
| 2022-02-14 | 15.10 | $14.30 | 403700 |
| 2022-02-11 | 15.17 | $14.36 | 403200 |
| 2022-02-10 | 15.22 | $14.96 | 510232 |
| 2022-02-09 | 15.23 | $15.31 | 185622 |
| 2022-02-08 | 15.24 | $15.16 | 343700 |
| 2022-02-07 | 15.23 | $14.82 | 129913 |
| 2022-02-04 | 15.24 | $14.96 | 147500 |
| 2022-02-03 | 15.24 | $15.00 | 141700 |
| 2022-02-02 | 15.25 | $15.22 | 316521 |
| 2022-02-01 | 15.24 | $15.48 | 465627 |
| 2022-01-31 | 15.24 | $15.18 | 833800 |
| 2022-01-28 | 15.24 | $15.39 | 429706 |
| 2022-01-27 | 15.23 | $14.86 | 334606 |
| 2022-01-26 | 15.25 | $14.98 | 394727 |
| 2022-01-25 | 15.26 | $15.34 | 318200 |
| 2022-01-24 | 15.26 | $15.23 | 346241 |
| 2022-01-21 | 15.26 | $15.31 | 334100 |
| 2022-01-20 | 15.25 | $15.45 | 301304 |
| 2022-01-19 | 15.21 | $15.15 | 256032 |
| 2022-01-18 | 15.20 | $15.45 | 194025 |
| 2022-01-17 | 15.19 | $15.85 | 302824 |
| 2022-01-14 | 15.14 | $15.33 | 241200 |
| 2022-01-13 | 15.09 | $15.18 | 179532 |
| 2022-01-12 | 15.05 | $15.47 | 681900 |
| 2022-01-11 | 15.01 | $15.00 | 479930 |
| 2022-01-10 | 14.98 | $15.00 | 258200 |
| 2022-01-07 | 14.96 | $14.98 | 218817 |
| 2022-01-06 | 14.95 | $15.10 | 135941 |
| 2022-01-05 | 14.92 | $15.11 | 316800 |
| 2022-01-04 | 14.87 | $15.47 | 156303 |
| 2021-12-31 | 14.84 | $15.08 | 108300 |
| 2021-12-30 | 14.80 | $15.32 | 88700 |
| 2021-12-29 | 14.74 | $15.24 | 151233 |
| 2021-12-24 | 14.71 | $15.21 | 12310 |
| 2021-12-23 | 14.68 | $15.25 | 170500 |
| 2021-12-22 | 14.68 | $15.26 | 136100 |
| 2021-12-21 | 14.67 | $15.02 | 157400 |
| 2021-12-20 | 14.69 | $14.68 | 181537 |
| 2021-12-17 | 14.72 | $15.05 | 211045 |
| 2021-12-16 | 14.74 | $15.13 | 399800 |
| 2021-12-15 | 14.76 | $14.86 | 515100 |
| 2021-12-14 | 14.79 | $14.38 | 397116 |
| 2021-12-13 | 14.87 | $14.38 | 232400 |
| 2021-12-10 | 14.95 | $14.60 | 331808 |
| 2021-12-09 | 15.04 | $14.55 | 163839 |
| 2021-12-08 | 15.13 | $14.56 | 296819 |
| 2021-12-07 | 15.20 | $14.74 | 186000 |
| 2021-12-06 | 15.26 | $14.45 | 438449 |
| 2021-12-03 | 15.30 | $14.15 | 465600 |
| 2021-12-02 | 15.35 | $14.79 | 312700 |
| 2021-12-01 | 15.36 | $14.35 | 248500 |
| 2021-11-30 | 15.39 | $14.19 | 378200 |
| 2021-11-29 | 15.40 | $14.52 | 304800 |
| 2021-11-26 | 15.39 | $14.69 | 150900 |
| 2021-11-25 | 15.37 | $15.17 | 66713 |
| 2021-11-24 | 15.33 | $15.20 | 93839 |
| 2021-11-23 | 15.27 | $15.30 | 243900 |
| 2021-11-22 | 15.21 | $15.40 | 232406 |
| 2021-11-19 | 15.13 | $15.40 | 164514 |
| 2021-11-18 | 15.07 | $15.51 | 158800 |
| 2021-11-17 | 14.99 | $15.48 | 170800 |
| 2021-11-16 | 14.93 | $15.91 | 129617 |
| 2021-11-15 | 14.82 | $15.98 | 219422 |
| 2021-11-12 | 14.70 | $16.52 | 257300 |
| 2021-11-11 | 14.56 | $16.33 | 418900 |
| 2021-11-10 | 14.39 | $15.97 | 561500 |
| 2021-11-09 | 14.24 | $15.97 | 1.2M |
| 2021-11-08 | 14.10 | $15.22 | 363331 |
| 2021-11-05 | 13.99 | $15.07 | 262200 |
| 2021-11-04 | 13.90 | $15.11 | 347500 |
| 2021-11-03 | 13.81 | $14.79 | 193000 |
| 2021-11-02 | 13.72 | $14.51 | 164700 |
| 2021-11-01 | 13.66 | $14.33 | 177700 |
| 2021-10-29 | 13.63 | $14.32 | 208700 |
| 2021-10-28 | 13.61 | $14.33 | 236704 |
| 2021-10-27 | 13.59 | $14.00 | 262900 |
| 2021-10-26 | 13.58 | $14.07 | 188900 |
| 2021-10-25 | 13.59 | $13.81 | 287932 |
| 2021-10-22 | 13.61 | $14.09 | 122700 |
| 2021-10-21 | 13.63 | $14.05 | 193314 |
| 2021-10-20 | 13.65 | $14.14 | 425140 |
| 2021-10-19 | 13.66 | $13.79 | 406919 |
| 2021-10-18 | 13.69 | $13.57 | 341629 |
| 2021-10-15 | 13.77 | $13.78 | 347900 |
| 2021-10-14 | 13.85 | $12.95 | 547100 |
| 2021-10-13 | 13.95 | $12.98 | 337923 |
| 2021-10-12 | 14.03 | $13.00 | 253914 |
| 2021-10-08 | 14.13 | $13.11 | 180800 |
| 2021-10-07 | 14.24 | $13.28 | 98600 |
| 2021-10-06 | 14.34 | $13.24 | 372300 |
| 2021-10-05 | 14.43 | $13.12 | 150624 |
| 2021-10-04 | 14.55 | $13.22 | 132626 |
| 2021-10-01 | 14.65 | $13.77 | 240600 |
| 2021-09-30 | 14.73 | $13.93 | 225900 |
| 2021-09-29 | 14.80 | $13.87 | 172000 |
| 2021-09-28 | 14.86 | $13.84 | 274725 |
| 2021-09-27 | 14.92 | $14.26 | 158500 |
| 2021-09-24 | 14.96 | $14.25 | 202300 |
| 2021-09-23 | 15.02 | $14.42 | 98030 |
| 2021-09-22 | 15.08 | $14.43 | 125200 |
| 2021-09-21 | 15.10 | $14.38 | 220637 |
| 2021-09-20 | 15.12 | $14.44 | 339400 |
| 2021-09-17 | 15.13 | $15.19 | 285949 |
| 2021-09-16 | 15.09 | $15.23 | 263700 |
| 2021-09-15 | 15.05 | $14.96 | 1.9M |
| 2021-09-14 | 15.01 | $14.73 | 235100 |
| 2021-09-13 | 15.01 | $15.01 | 437822 |
| 2021-09-10 | 14.96 | $15.23 | 176700 |
| 2021-09-09 | 14.89 | $15.20 | 176843 |
| 2021-09-08 | 14.83 | $15.18 | 358640 |
| 2021-09-07 | 14.77 | $15.42 | 268524 |
| 2021-09-03 | 14.70 | $15.29 | 232238 |
| 2021-09-02 | 14.63 | $15.33 | 250000 |
| 2021-09-01 | 14.57 | $15.33 | 209547 |
| 2021-08-31 | 14.49 | $15.07 | 250000 |
| 2021-08-30 | 14.41 | $14.99 | 326100 |
| 2021-08-27 | 14.34 | $15.21 | 212500 |
| 2021-08-26 | 14.25 | $15.43 | 275331 |
| 2021-08-25 | 14.15 | $15.55 | 671700 |
| 2021-08-24 | 14.04 | $14.80 | 317900 |
| 2021-08-23 | 13.97 | $14.72 | 244231 |
| 2021-08-20 | 13.90 | $14.73 | 273000 |
| 2021-08-19 | 13.83 | $14.34 | 337935 |
| 2021-08-18 | 13.78 | $14.42 | 239227 |
| 2021-08-17 | 13.70 | $14.25 | 255400 |
| 2021-08-16 | 13.62 | $14.67 | 519800 |
| 2021-08-13 | 13.54 | $14.03 | 402300 |
| 2021-08-12 | 13.49 | $13.84 | 699900 |
| 2021-08-11 | 13.45 | $13.92 | 791200 |
| 2021-08-10 | 13.41 | $13.99 | 286840 |
| 2021-08-09 | 13.36 | $14.01 | 296300 |
| 2021-08-06 | 13.30 | $13.93 | 429200 |
| 2021-08-05 | 13.25 | $14.14 | 691200 |
| 2021-08-04 | 13.20 | $13.69 | 722919 |
| 2021-08-03 | 13.18 | $13.47 | 296500 |
| 2021-07-30 | 13.19 | $13.60 | 223000 |
| 2021-07-29 | 13.19 | $13.53 | 253400 |
| 2021-07-28 | 13.20 | $13.33 | 159300 |
| 2021-07-27 | 13.21 | $13.30 | 168536 |
| 2021-07-26 | 13.23 | $13.52 | 183200 |
| 2021-07-23 | 13.27 | $13.35 | 239829 |
| 2021-07-22 | 13.31 | $13.25 | 247700 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
14.63
2026-07-17
Close Price
$15.08
Vol: 162440
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
6.94
Average
10.25
Maximum
15.25
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 14.63 | $15.08 | 162440 |
| 2026-07-16 | 14.58 | $15.53 | 288109 |
| 2026-07-15 | 14.48 | $15.30 | 454113 |
| 2026-07-14 | 14.39 | $14.84 | 189200 |
| 2026-07-13 | 14.35 | $14.40 | 257011 |
| 2026-07-10 | 14.34 | $14.71 | 171843 |
| 2026-07-09 | 14.30 | $14.38 | 256027 |
| 2026-07-08 | 14.29 | $14.49 | 262644 |
| 2026-07-07 | 14.27 | $14.61 | 119500 |
| 2026-07-06 | 14.24 | $14.76 | 400900 |
| 2026-07-03 | 14.18 | $14.42 | 127635 |
| 2026-07-02 | 14.16 | $14.48 | 295100 |
| 2026-06-30 | 14.12 | $14.60 | 268800 |
| 2026-06-29 | 14.07 | $14.02 | 260000 |
| 2026-06-26 | 14.08 | $14.17 | 297705 |
| 2026-06-25 | 14.07 | $14.20 | 402100 |
| 2026-06-24 | 14.05 | $14.26 | 269500 |
| 2026-06-23 | 14.03 | $14.52 | 705000 |
| 2026-06-22 | 13.98 | $14.69 | 389800 |
| 2026-06-19 | 13.90 | $14.78 | 208328 |
| 2026-06-18 | 13.81 | $15.00 | 299900 |
| 2026-06-17 | 13.69 | $14.81 | 475708 |
| 2026-06-16 | 13.57 | $14.91 | 290610 |
| 2026-06-15 | 13.43 | $14.71 | 262200 |
| 2026-06-12 | 13.29 | $14.42 | 391111 |
| 2026-06-11 | 13.17 | $13.99 | 313143 |
| 2026-06-10 | 13.09 | $13.50 | 200129 |
| 2026-06-09 | 13.04 | $13.89 | 275119 |
| 2026-06-08 | 12.95 | $13.93 | 500400 |
| 2026-06-05 | 12.85 | $13.68 | 693100 |
| 2026-06-04 | 12.76 | $13.38 | 1.2M |
| 2026-06-03 | 12.70 | $12.87 | 85000 |
| 2026-06-02 | 12.68 | $13.25 | 158701 |
| 2026-06-01 | 12.62 | $13.08 | 76416 |
| 2026-05-29 | 12.57 | $13.08 | 209600 |
| 2026-05-28 | 12.52 | $13.02 | 65500 |
| 2026-05-27 | 12.46 | $12.93 | 51933 |
| 2026-05-26 | 12.42 | $13.08 | 140600 |
| 2026-05-25 | 12.35 | $13.15 | 156300 |
| 2026-05-22 | 12.26 | $12.85 | 113600 |
| 2026-05-21 | 12.20 | $12.58 | 89900 |
| 2026-05-20 | 12.16 | $12.18 | 82442 |
| 2026-05-19 | 12.16 | $11.93 | 73300 |
| 2026-05-15 | 12.18 | $12.13 | 115502 |
| 2026-05-14 | 12.19 | $12.25 | 107749 |
| 2026-05-13 | 12.18 | $11.98 | 60646 |
| 2026-05-12 | 12.20 | $12.14 | 84323 |
| 2026-05-11 | 12.21 | $12.03 | 107400 |
| 2026-05-08 | 12.22 | $12.50 | 60835 |
| 2026-05-07 | 12.19 | $12.49 | 73600 |
| 2026-05-06 | 12.16 | $12.46 | 94800 |
| 2026-05-05 | 12.13 | $12.35 | 96900 |
| 2026-05-04 | 12.11 | $12.02 | 81000 |
| 2026-05-01 | 12.12 | $12.09 | 136223 |
| 2026-04-30 | 12.12 | $11.85 | 79341 |
| 2026-04-29 | 12.15 | $11.68 | 158700 |
| 2026-04-28 | 12.20 | $11.82 | 66300 |
| 2026-04-27 | 12.24 | $12.01 | 50000 |
| 2026-04-24 | 12.26 | $12.15 | 66101 |
| 2026-04-23 | 12.28 | $12.28 | 116129 |
| 2026-04-22 | 12.28 | $12.65 | 107613 |
| 2026-04-21 | 12.24 | $12.70 | 108500 |
| 2026-04-20 | 12.19 | $12.80 | 135108 |
| 2026-04-17 | 12.12 | $12.92 | 107400 |
| 2026-04-16 | 12.04 | $12.42 | 74600 |
| 2026-04-15 | 12.00 | $12.38 | 113800 |
| 2026-04-14 | 11.96 | $12.28 | 167049 |
| 2026-04-13 | 11.93 | $12.19 | 244520 |
| 2026-04-10 | 11.90 | $11.97 | 82014 |
| 2026-04-09 | 11.89 | $12.13 | 78200 |
| 2026-04-08 | 11.87 | $12.06 | 127314 |
| 2026-04-07 | 11.85 | $11.62 | 122900 |
| 2026-04-06 | 11.87 | $11.75 | 205900 |
| 2026-04-02 | 11.88 | $11.75 | 95422 |
| 2026-04-01 | 11.90 | $11.93 | 321348 |
| 2026-03-31 | 11.89 | $11.91 | 270713 |
| 2026-03-30 | 11.89 | $11.55 | 179033 |
| 2026-03-27 | 11.93 | $11.46 | 147206 |
| 2026-03-26 | 11.98 | $11.42 | 142408 |
| 2026-03-25 | 12.03 | $11.47 | 146700 |
| 2026-03-24 | 12.09 | $11.36 | 124200 |
| 2026-03-23 | 12.17 | $11.45 | 232327 |
| 2026-03-20 | 12.25 | $11.26 | 227900 |
| 2026-03-19 | 12.35 | $11.52 | 438430 |
| 2026-03-18 | 12.44 | $11.77 | 227200 |
| 2026-03-17 | 12.51 | $12.06 | 256911 |
| 2026-03-16 | 12.55 | $11.96 | 137200 |
| 2026-03-13 | 12.62 | $11.89 | 368700 |
| 2026-03-12 | 12.69 | $12.10 | 210600 |
| 2026-03-11 | 12.76 | $12.48 | 138901 |
| 2026-03-10 | 12.78 | $12.46 | 205100 |
| 2026-03-09 | 12.82 | $12.39 | 192400 |
| 2026-03-06 | 12.86 | $12.79 | 215500 |
| 2026-03-05 | 12.87 | $13.00 | 181700 |
| 2026-03-04 | 12.86 | $13.23 | 319331 |
| 2026-03-03 | 12.82 | $13.08 | 385829 |
| 2026-03-02 | 12.79 | $13.10 | 291600 |
| 2026-02-27 | 12.76 | $13.39 | 212300 |
| 2026-02-26 | 12.69 | $13.61 | 333400 |
| 2026-02-25 | 12.60 | $13.05 | 186000 |
| 2026-02-24 | 12.55 | $13.12 | 195336 |
| 2026-02-23 | 12.49 | $13.26 | 190400 |
| 2026-02-20 | 12.41 | $13.25 | 254631 |
| 2026-02-19 | 12.32 | $13.27 | 232316 |
| 2026-02-18 | 12.22 | $13.17 | 573300 |
| 2026-02-17 | 12.12 | $13.28 | 1.1M |
| 2026-02-13 | 12.00 | $12.05 | 209411 |
| 2026-02-12 | 11.99 | $12.07 | 114300 |
| 2026-02-11 | 11.98 | $12.03 | 83147 |
| 2026-02-10 | 11.98 | $12.30 | 124703 |
| 2026-02-09 | 11.94 | $12.40 | 113033 |
| 2026-02-06 | 11.89 | $12.13 | 134500 |
| 2026-02-05 | 11.87 | $12.11 | 129800 |
| 2026-02-04 | 11.84 | $12.10 | 102316 |
| 2026-02-03 | 11.82 | $11.76 | 172100 |
| 2026-02-02 | 11.82 | $11.90 | 162741 |
| 2026-01-30 | 11.82 | $11.86 | 223200 |
| 2026-01-29 | 11.81 | $12.22 | 152300 |
| 2026-01-28 | 11.77 | $12.03 | 160200 |
| 2026-01-27 | 11.74 | $12.03 | 84045 |
| 2026-01-26 | 11.71 | $12.06 | 79900 |
| 2026-01-23 | 11.67 | $12.01 | 100736 |
| 2026-01-22 | 11.64 | $11.97 | 52700 |
| 2026-01-21 | 11.60 | $11.96 | 49533 |
| 2026-01-20 | 11.56 | $12.08 | 89407 |
| 2026-01-19 | 11.51 | $12.16 | 61130 |
| 2026-01-16 | 11.44 | $12.27 | 391700 |
| 2026-01-15 | 11.35 | $11.87 | 233530 |
| 2026-01-14 | 11.30 | $11.12 | 155235 |
| 2026-01-13 | 11.32 | $11.25 | 82835 |
| 2026-01-12 | 11.33 | $11.39 | 92741 |
| 2026-01-09 | 11.32 | $11.47 | 55300 |
| 2026-01-08 | 11.30 | $11.34 | 68600 |
| 2026-01-07 | 11.30 | $11.27 | 89700 |
| 2026-01-06 | 11.30 | $11.30 | 154320 |
| 2026-01-05 | 11.30 | $11.21 | 164524 |
| 2026-01-02 | 11.31 | $11.08 | 36300 |
| 2025-12-31 | 11.34 | $11.06 | 60410 |
| 2025-12-30 | 11.37 | $11.04 | 72900 |
| 2025-12-29 | 11.40 | $11.15 | 104918 |
| 2025-12-24 | 11.43 | $11.38 | 10702 |
| 2025-12-23 | 11.43 | $11.50 | 108200 |
| 2025-12-22 | 11.43 | $11.60 | 45000 |
| 2025-12-19 | 11.41 | $11.57 | 56904 |
| 2025-12-18 | 11.39 | $11.39 | 65218 |
| 2025-12-17 | 11.39 | $11.49 | 48506 |
| 2025-12-16 | 11.38 | $11.55 | 85800 |
| 2025-12-15 | 11.36 | $11.53 | 91940 |
| 2025-12-12 | 11.34 | $11.23 | 74400 |
| 2025-12-11 | 11.36 | $11.26 | 127300 |
| 2025-12-10 | 11.37 | $11.28 | 104000 |
| 2025-12-09 | 11.38 | $11.47 | 81600 |
| 2025-12-08 | 11.37 | $11.24 | 129847 |
| 2025-12-05 | 11.38 | $11.45 | 245800 |
| 2025-12-04 | 11.37 | $11.11 | 171729 |
| 2025-12-03 | 11.40 | $11.20 | 87300 |
| 2025-12-02 | 11.42 | $11.26 | 85635 |
| 2025-12-01 | 11.44 | $11.35 | 91600 |
| 2025-11-28 | 11.45 | $11.79 | 106300 |
| 2025-11-27 | 11.41 | $11.92 | 52300 |
| 2025-11-26 | 11.36 | $11.60 | 131200 |
| 2025-11-25 | 11.33 | $11.39 | 67000 |
| 2025-11-24 | 11.32 | $11.09 | 88000 |
| 2025-11-21 | 11.35 | $11.23 | 60313 |
| 2025-11-20 | 11.36 | $11.07 | 90221 |
| 2025-11-19 | 11.39 | $11.10 | 107014 |
| 2025-11-18 | 11.42 | $11.14 | 121800 |
| 2025-11-17 | 11.45 | $11.14 | 139500 |
| 2025-11-14 | 11.49 | $11.19 | 419828 |
| 2025-11-13 | 11.52 | $11.58 | 154200 |
| 2025-11-12 | 11.51 | $12.05 | 89525 |
| 2025-11-11 | 11.45 | $11.79 | 86336 |
| 2025-11-10 | 11.42 | $11.77 | 78133 |
| 2025-11-07 | 11.38 | $11.53 | 80542 |
| 2025-11-06 | 11.37 | $11.60 | 42100 |
| 2025-11-05 | 11.34 | $11.67 | 102319 |
| 2025-11-04 | 11.31 | $11.65 | 82337 |
| 2025-11-03 | 11.27 | $11.77 | 67300 |
| 2025-10-31 | 11.22 | $11.76 | 133800 |
| 2025-10-30 | 11.16 | $11.75 | 45500 |
| 2025-10-29 | 11.10 | $11.58 | 53532 |
| 2025-10-28 | 11.05 | $11.79 | 88700 |
| 2025-10-27 | 10.97 | $11.90 | 96505 |
| 2025-10-24 | 10.87 | $11.83 | 212035 |
| 2025-10-23 | 10.77 | $11.36 | 109025 |
| 2025-10-22 | 10.71 | $11.28 | 142818 |
| 2025-10-21 | 10.65 | $11.33 | 169800 |
| 2025-10-20 | 10.58 | $11.10 | 328111 |
| 2025-10-17 | 10.52 | $11.68 | 918623 |
| 2025-10-16 | 10.40 | $10.24 | 115300 |
| 2025-10-15 | 10.42 | $10.14 | 116000 |
| 2025-10-14 | 10.45 | $10.04 | 129048 |
| 2025-10-10 | 10.49 | $9.90 | 91700 |
| 2025-10-09 | 10.55 | $10.26 | 87900 |
| 2025-10-08 | 10.58 | $10.47 | 70127 |
| 2025-10-07 | 10.60 | $10.58 | 75000 |
| 2025-10-06 | 10.60 | $10.86 | 59700 |
| 2025-10-03 | 10.57 | $10.92 | 103633 |
| 2025-10-02 | 10.53 | $11.09 | 192600 |
| 2025-10-01 | 10.47 | $10.80 | 88925 |
| 2025-09-30 | 10.44 | $10.74 | 179125 |
| 2025-09-29 | 10.41 | $10.71 | 79200 |
| 2025-09-26 | 10.38 | $10.72 | 54231 |
| 2025-09-25 | 10.34 | $10.54 | 63343 |
| 2025-09-24 | 10.32 | $10.50 | 42937 |
| 2025-09-23 | 10.30 | $10.54 | 102603 |
| 2025-09-22 | 10.28 | $10.33 | 149500 |
| 2025-09-19 | 10.27 | $10.29 | 141900 |
| 2025-09-18 | 10.27 | $10.26 | 89900 |
| 2025-09-17 | 10.27 | $10.32 | 55641 |
| 2025-09-16 | 10.26 | $10.31 | 69738 |
| 2025-09-15 | 10.26 | $10.57 | 108400 |
| 2025-09-12 | 10.23 | $10.45 | 83500 |
| 2025-09-11 | 10.20 | $10.43 | 136438 |
| 2025-09-10 | 10.18 | $10.23 | 111911 |
| 2025-09-09 | 10.17 | $10.11 | 69213 |
| 2025-09-08 | 10.18 | $10.18 | 76800 |
| 2025-09-05 | 10.18 | $10.16 | 65300 |
| 2025-09-04 | 10.18 | $10.11 | 263443 |
| 2025-09-03 | 10.19 | $10.24 | 263114 |
| 2025-09-02 | 10.18 | $10.18 | 141507 |
| 2025-08-29 | 10.18 | $10.17 | 138043 |
| 2025-08-28 | 10.18 | $10.15 | 106400 |
| 2025-08-27 | 10.19 | $9.94 | 44000 |
| 2025-08-26 | 10.21 | $10.04 | 59507 |
| 2025-08-25 | 10.23 | $10.05 | 38508 |
| 2025-08-22 | 10.25 | $10.24 | 95637 |
| 2025-08-21 | 10.25 | $10.03 | 46700 |
| 2025-08-20 | 10.27 | $10.05 | 106422 |
| 2025-08-19 | 10.30 | $9.91 | 69814 |
| 2025-08-18 | 10.34 | $10.14 | 118000 |
| 2025-08-15 | 10.36 | $10.13 | 257927 |
| 2025-08-14 | 10.38 | $10.21 | 114200 |
| 2025-08-13 | 10.40 | $10.32 | 126200 |
| 2025-08-12 | 10.41 | $10.07 | 191617 |
| 2025-08-11 | 10.45 | $9.50 | 74200 |
| 2025-08-08 | 10.55 | $9.61 | 100100 |
| 2025-08-07 | 10.65 | $9.79 | 355700 |
| 2025-08-06 | 10.74 | $10.50 | 253836 |
| 2025-08-05 | 10.76 | $10.55 | 174136 |
| 2025-08-01 | 10.78 | $10.49 | 56945 |
| 2025-07-31 | 10.81 | $10.76 | 58600 |
| 2025-07-30 | 10.82 | $10.80 | 112300 |
| 2025-07-29 | 10.82 | $10.79 | 136216 |
| 2025-07-28 | 10.82 | $10.85 | 71900 |
| 2025-07-25 | 10.82 | $10.90 | 71339 |
| 2025-07-24 | 10.81 | $10.97 | 101236 |
| 2025-07-23 | 10.80 | $11.02 | 185146 |
| 2025-07-22 | 10.77 | $11.37 | 357914 |
| 2025-07-21 | 10.71 | $11.11 | 154300 |
| 2025-07-18 | 10.67 | $11.22 | 93105 |
| 2025-07-17 | 10.61 | $11.29 | 287502 |
| 2025-07-16 | 10.54 | $11.19 | 219039 |
| 2025-07-15 | 10.47 | $11.07 | 123008 |
| 2025-07-14 | 10.40 | $11.05 | 228600 |
| 2025-07-11 | 10.34 | $10.80 | 143300 |
| 2025-07-10 | 10.29 | $11.06 | 181632 |
| 2025-07-09 | 10.21 | $10.76 | 129500 |
| 2025-07-08 | 10.15 | $10.95 | 348343 |
| 2025-07-07 | 10.06 | $10.62 | 92732 |
| 2025-07-04 | 10.01 | $10.66 | 58427 |
| 2025-07-03 | 9.94 | $10.53 | 98247 |
| 2025-07-02 | 9.87 | $10.43 | 142100 |
| 2025-06-30 | 9.82 | $10.36 | 124835 |
| 2025-06-27 | 9.76 | $10.25 | 64406 |
| 2025-06-26 | 9.71 | $10.33 | 61610 |
| 2025-06-25 | 9.64 | $10.16 | 123007 |
| 2025-06-24 | 9.59 | $10.41 | 210500 |
| 2025-06-23 | 9.50 | $10.08 | 322244 |
| 2025-06-20 | 9.44 | $9.88 | 106800 |
| 2025-06-19 | 9.39 | $9.95 | 136210 |
| 2025-06-18 | 9.34 | $9.59 | 112900 |
| 2025-06-17 | 9.31 | $9.42 | 103432 |
| 2025-06-16 | 9.30 | $9.62 | 167700 |
| 2025-06-13 | 9.26 | $9.41 | 157700 |
| 2025-06-12 | 9.25 | $9.23 | 92900 |
| 2025-06-11 | 9.25 | $9.30 | 63700 |
| 2025-06-10 | 9.24 | $9.34 | 145100 |
| 2025-06-09 | 9.23 | $9.22 | 102431 |
| 2025-06-06 | 9.23 | $9.51 | 125445 |
| 2025-06-05 | 9.21 | $9.65 | 729302 |
| 2025-06-04 | 9.16 | $9.11 | 54800 |
| 2025-06-03 | 9.16 | $9.12 | 52303 |
| 2025-06-02 | 9.17 | $9.22 | 49115 |
| 2025-05-30 | 9.16 | $9.30 | 355000 |
| 2025-05-29 | 9.15 | $9.28 | 214200 |
| 2025-05-28 | 9.13 | $9.29 | 64000 |
| 2025-05-27 | 9.12 | $9.40 | 76500 |
| 2025-05-26 | 9.09 | $9.48 | 57735 |
| 2025-05-23 | 9.05 | $9.59 | 31800 |
| 2025-05-22 | 8.99 | $9.45 | 61900 |
| 2025-05-21 | 8.94 | $9.37 | 33840 |
| 2025-05-20 | 8.90 | $9.47 | 29917 |
| 2025-05-16 | 8.84 | $9.50 | 38500 |
| 2025-05-15 | 8.77 | $9.79 | 129500 |
| 2025-05-14 | 8.66 | $9.25 | 29200 |
| 2025-05-13 | 8.60 | $9.28 | 42800 |
| 2025-05-12 | 8.52 | $9.10 | 79100 |
| 2025-05-09 | 8.46 | $8.89 | 73700 |
| 2025-05-08 | 8.42 | $8.81 | 54338 |
| 2025-05-07 | 8.38 | $8.69 | 59405 |
| 2025-05-06 | 8.35 | $8.48 | 54000 |
| 2025-05-05 | 8.33 | $8.57 | 87106 |
| 2025-05-02 | 8.31 | $8.61 | 66411 |
| 2025-05-01 | 8.27 | $8.52 | 86603 |
| 2025-04-30 | 8.25 | $8.45 | 93346 |
| 2025-04-29 | 8.23 | $8.40 | 35947 |
| 2025-04-28 | 8.21 | $8.33 | 21800 |
| 2025-04-25 | 8.20 | $8.31 | 20432 |
| 2025-04-24 | 8.18 | $8.31 | 53400 |
| 2025-04-23 | 8.17 | $8.21 | 74000 |
| 2025-04-22 | 8.17 | $8.16 | 59700 |
| 2025-04-21 | 8.17 | $7.96 | 39100 |
| 2025-04-17 | 8.19 | $8.13 | 24329 |
| 2025-04-16 | 8.19 | $8.08 | 33022 |
| 2025-04-15 | 8.21 | $8.24 | 200838 |
| 2025-04-14 | 8.20 | $8.06 | 28908 |
| 2025-04-11 | 8.22 | $7.92 | 81100 |
| 2025-04-10 | 8.25 | $7.72 | 86820 |
| 2025-04-09 | 8.30 | $8.21 | 119036 |
| 2025-04-08 | 8.31 | $7.65 | 94822 |
| 2025-04-07 | 8.38 | $7.81 | 157530 |
| 2025-04-04 | 8.45 | $7.89 | 265000 |
| 2025-04-03 | 8.50 | $8.32 | 88500 |
| 2025-04-02 | 8.52 | $8.51 | 93000 |
| 2025-04-01 | 8.52 | $8.65 | 141100 |
| 2025-03-31 | 8.51 | $8.41 | 208100 |
| 2025-03-28 | 8.52 | $8.46 | 74546 |
| 2025-03-27 | 8.53 | $8.50 | 127229 |
| 2025-03-26 | 8.53 | $8.65 | 68700 |
| 2025-03-25 | 8.52 | $8.69 | 54400 |
| 2025-03-24 | 8.50 | $8.61 | 118700 |
| 2025-03-21 | 8.49 | $8.50 | 84000 |
| 2025-03-20 | 8.49 | $8.57 | 155200 |
| 2025-03-19 | 8.48 | $8.47 | 145700 |
| 2025-03-18 | 8.48 | $8.49 | 293700 |
| 2025-03-17 | 8.48 | $8.50 | 82400 |
| 2025-03-14 | 8.48 | $8.36 | 128100 |
| 2025-03-13 | 8.49 | $8.18 | 89510 |
| 2025-03-12 | 8.52 | $8.35 | 166216 |
| 2025-03-11 | 8.54 | $8.45 | 249400 |
| 2025-03-10 | 8.55 | $8.35 | 307000 |
| 2025-03-07 | 8.57 | $8.67 | 566142 |
| 2025-03-06 | 8.56 | $8.56 | 142927 |
| 2025-03-05 | 8.56 | $8.60 | 124600 |
| 2025-03-04 | 8.56 | $8.31 | 253717 |
| 2025-03-03 | 8.58 | $8.29 | 237132 |
| 2025-02-28 | 8.61 | $8.20 | 448600 |
| 2025-02-27 | 8.66 | $8.21 | 61300 |
| 2025-02-26 | 8.70 | $8.26 | 128316 |
| 2025-02-25 | 8.75 | $8.11 | 200600 |
| 2025-02-24 | 8.82 | $8.38 | 68600 |
| 2025-02-21 | 8.87 | $8.56 | 348726 |
| 2025-02-20 | 8.90 | $8.51 | 142302 |
| 2025-02-19 | 8.94 | $8.44 | 121201 |
| 2025-02-18 | 8.99 | $8.48 | 84032 |
| 2025-02-14 | 9.04 | $8.61 | 169300 |
| 2025-02-13 | 9.09 | $8.38 | 136744 |
| 2025-02-12 | 9.17 | $8.30 | 265003 |
| 2025-02-11 | 9.26 | $8.34 | 213300 |
| 2025-02-10 | 9.35 | $8.37 | 195500 |
| 2025-02-07 | 9.46 | $8.54 | 276700 |
| 2025-02-06 | 9.55 | $9.00 | 377537 |
| 2025-02-05 | 9.61 | $9.15 | 596200 |
| 2025-02-04 | 9.66 | $9.62 | 95211 |
| 2025-02-03 | 9.66 | $9.57 | 662224 |
| 2025-01-31 | 9.67 | $9.84 | 1.7M |
| 2025-01-30 | 9.66 | $9.78 | 102700 |
| 2025-01-29 | 9.64 | $9.64 | 150100 |
| 2025-01-28 | 9.64 | $9.78 | 309324 |
| 2025-01-27 | 9.63 | $9.46 | 181421 |
| 2025-01-24 | 9.65 | $9.77 | 44700 |
| 2025-01-23 | 9.63 | $9.79 | 181200 |
| 2025-01-22 | 9.62 | $9.46 | 43806 |
| 2025-01-21 | 9.63 | $9.50 | 47229 |
| 2025-01-20 | 9.65 | $9.48 | 16834 |
| 2025-01-17 | 9.66 | $9.35 | 61700 |
| 2025-01-16 | 9.70 | $9.25 | 65514 |
| 2025-01-15 | 9.74 | $9.40 | 147244 |
| 2025-01-14 | 9.78 | $9.00 | 64800 |
| 2025-01-13 | 9.86 | $9.00 | 96100 |
| 2025-01-10 | 9.95 | $9.03 | 141315 |
| 2025-01-09 | 10.05 | $9.22 | 93600 |
| 2025-01-08 | 10.14 | $9.57 | 59100 |
| 2025-01-07 | 10.20 | $9.64 | 58705 |
| 2025-01-06 | 10.26 | $9.77 | 92100 |
| 2025-01-03 | 10.31 | $10.00 | 79534 |
| 2025-01-02 | 10.34 | $9.99 | 49700 |
| 2024-12-31 | 10.38 | $10.11 | 68401 |
| 2024-12-30 | 10.41 | $10.05 | 62200 |
| 2024-12-27 | 10.44 | $10.05 | 37000 |
| 2024-12-24 | 10.48 | $10.03 | 20000 |
| 2024-12-23 | 10.53 | $9.97 | 57600 |
| 2024-12-20 | 10.59 | $10.20 | 77634 |
| 2024-12-19 | 10.63 | $10.09 | 127914 |
| 2024-12-18 | 10.69 | $10.37 | 202911 |
| 2024-12-17 | 10.72 | $10.60 | 165744 |
| 2024-12-16 | 10.74 | $10.59 | 96841 |
| 2024-12-13 | 10.75 | $10.77 | 94919 |
| 2024-12-12 | 10.75 | $10.79 | 377813 |
| 2024-12-11 | 10.75 | $10.89 | 206300 |
| 2024-12-10 | 10.73 | $10.95 | 75200 |
| 2024-12-09 | 10.71 | $11.05 | 168006 |
| 2024-12-06 | 10.67 | $10.98 | 166402 |
| 2024-12-05 | 10.64 | $11.17 | 132100 |
| 2024-12-04 | 10.58 | $11.31 | 245206 |
| 2024-12-03 | 10.51 | $11.17 | 229000 |
| 2024-12-02 | 10.44 | $10.90 | 100500 |
| 2024-11-29 | 10.39 | $10.88 | 63720 |
| 2024-11-28 | 10.34 | $10.84 | 28000 |
| 2024-11-27 | 10.28 | $10.86 | 302315 |
| 2024-11-26 | 10.22 | $10.74 | 397100 |
| 2024-11-25 | 10.17 | $10.58 | 236800 |
| 2024-11-22 | 10.13 | $10.25 | 146200 |
| 2024-11-21 | 10.11 | $10.33 | 113400 |
| 2024-11-20 | 10.09 | $10.48 | 133000 |
| 2024-11-19 | 10.05 | $10.40 | 45335 |
| 2024-11-18 | 10.01 | $10.47 | 94822 |
| 2024-11-15 | 9.96 | $10.30 | 137300 |
| 2024-11-14 | 9.93 | $10.19 | 73600 |
| 2024-11-13 | 9.90 | $10.25 | 284600 |
| 2024-11-12 | 9.87 | $10.01 | 259200 |
| 2024-11-11 | 9.85 | $10.10 | 158103 |
| 2024-11-08 | 9.82 | $9.70 | 165948 |
| 2024-11-07 | 9.84 | $10.43 | 151900 |
| 2024-11-06 | 9.77 | $10.25 | 262200 |
| 2024-11-05 | 9.72 | $10.12 | 163100 |
| 2024-11-04 | 9.68 | $9.90 | 34018 |
| 2024-11-01 | 9.66 | $9.96 | 120409 |
| 2024-10-31 | 9.63 | $10.02 | 87100 |
| 2024-10-30 | 9.59 | $9.92 | 69900 |
| 2024-10-29 | 9.55 | $9.84 | 113547 |
| 2024-10-28 | 9.52 | $9.88 | 81300 |
| 2024-10-25 | 9.48 | $9.83 | 27100 |
| 2024-10-24 | 9.45 | $9.85 | 56900 |
| 2024-10-23 | 9.41 | $9.95 | 102332 |
| 2024-10-22 | 9.35 | $9.77 | 13700 |
| 2024-10-21 | 9.30 | $9.88 | 45431 |
| 2024-10-18 | 9.24 | $9.99 | 155702 |
| 2024-10-17 | 9.17 | $10.03 | 697500 |
| 2024-10-16 | 9.07 | $9.66 | 108500 |
| 2024-10-15 | 9.01 | $9.49 | 159200 |
| 2024-10-11 | 8.96 | $9.47 | 27333 |
| 2024-10-10 | 8.91 | $9.50 | 348933 |
| 2024-10-09 | 8.85 | $9.17 | 41000 |
| 2024-10-08 | 8.81 | $9.13 | 19800 |
| 2024-10-07 | 8.78 | $9.06 | 53700 |
| 2024-10-04 | 8.75 | $9.09 | 102800 |
| 2024-10-03 | 8.71 | $8.92 | 93200 |
| 2024-10-02 | 8.69 | $9.11 | 53200 |
| 2024-10-01 | 8.65 | $9.04 | 150002 |
| 2024-09-30 | 8.61 | $8.99 | 63200 |
| 2024-09-27 | 8.57 | $8.93 | 121400 |
| 2024-09-26 | 8.53 | $8.85 | 103500 |
| 2024-09-25 | 8.49 | $8.62 | 35515 |
| 2024-09-24 | 8.48 | $8.87 | 154515 |
| 2024-09-23 | 8.44 | $8.45 | 1.4M |
| 2024-09-20 | 8.44 | $8.62 | 111300 |
| 2024-09-19 | 8.42 | $8.65 | 97830 |
| 2024-09-18 | 8.40 | $8.56 | 92100 |
| 2024-09-17 | 8.38 | $8.50 | 222200 |
| 2024-09-16 | 8.37 | $8.45 | 91000 |
| 2024-09-13 | 8.36 | $8.70 | 88219 |
| 2024-09-12 | 8.32 | $8.55 | 116545 |
| 2024-09-11 | 8.30 | $8.35 | 126706 |
| 2024-09-10 | 8.29 | $8.19 | 116500 |
| 2024-09-09 | 8.30 | $8.09 | 155717 |
| 2024-09-06 | 8.32 | $8.07 | 74920 |
| 2024-09-05 | 8.35 | $8.05 | 96505 |
| 2024-09-04 | 8.38 | $8.06 | 112500 |
| 2024-09-03 | 8.42 | $8.00 | 111300 |
| 2024-08-30 | 8.46 | $8.37 | 172400 |
| 2024-08-29 | 8.47 | $8.31 | 88300 |
| 2024-08-28 | 8.49 | $8.40 | 87900 |
| 2024-08-27 | 8.50 | $8.43 | 94246 |
| 2024-08-26 | 8.50 | $8.65 | 98115 |
| 2024-08-23 | 8.49 | $8.63 | 145200 |
| 2024-08-22 | 8.47 | $8.41 | 117333 |
| 2024-08-21 | 8.48 | $8.50 | 88000 |
| 2024-08-20 | 8.48 | $8.33 | 185400 |
| 2024-08-19 | 8.49 | $8.44 | 249117 |
| 2024-08-16 | 8.50 | $8.07 | 111308 |
| 2024-08-15 | 8.54 | $8.05 | 140919 |
| 2024-08-14 | 8.60 | $7.97 | 61100 |
| 2024-08-13 | 8.66 | $7.90 | 95306 |
| 2024-08-12 | 8.74 | $8.05 | 199817 |
| 2024-08-09 | 8.81 | $7.71 | 543947 |
| 2024-08-08 | 8.93 | $8.78 | 76900 |
| 2024-08-07 | 8.95 | $8.60 | 96800 |
| 2024-08-06 | 8.98 | $8.63 | 92448 |
| 2024-08-02 | 9.02 | $8.82 | 155926 |
| 2024-08-01 | 9.04 | $9.24 | 127100 |
| 2024-07-31 | 9.02 | $9.40 | 375100 |
| 2024-07-30 | 8.98 | $9.32 | 417821 |
| 2024-07-29 | 8.94 | $9.19 | 157100 |
| 2024-07-26 | 8.92 | $9.13 | 179700 |
| 2024-07-25 | 8.90 | $8.96 | 43620 |
| 2024-07-24 | 8.89 | $8.96 | 54800 |
| 2024-07-23 | 8.88 | $9.18 | 137536 |
| 2024-07-22 | 8.85 | $9.31 | 72200 |
| 2024-07-19 | 8.80 | $9.13 | 145900 |
| 2024-07-18 | 8.77 | $9.13 | 218600 |
| 2024-07-17 | 8.73 | $9.05 | 65300 |
| 2024-07-16 | 8.70 | $9.06 | 107900 |
| 2024-07-15 | 8.66 | $9.13 | 188224 |
| 2024-07-12 | 8.61 | $8.91 | 84200 |
| 2024-07-11 | 8.58 | $8.81 | 75300 |
| 2024-07-10 | 8.55 | $8.72 | 116800 |
| 2024-07-09 | 8.53 | $8.71 | 110528 |
| 2024-07-08 | 8.51 | $8.77 | 82500 |
| 2024-07-05 | 8.49 | $8.80 | 73600 |
| 2024-07-04 | 8.45 | $8.84 | 22213 |
| 2024-07-03 | 8.41 | $8.86 | 99112 |
| 2024-07-02 | 8.37 | $8.64 | 69200 |
| 2024-06-28 | 8.34 | $8.46 | 95205 |
| 2024-06-27 | 8.33 | $8.28 | 96400 |
| 2024-06-26 | 8.33 | $8.11 | 165900 |
| 2024-06-25 | 8.35 | $7.96 | 132700 |
| 2024-06-24 | 8.39 | $7.88 | 102719 |
| 2024-06-21 | 8.45 | $8.00 | 287926 |
| 2024-06-20 | 8.50 | $7.98 | 365600 |
| 2024-06-19 | 8.55 | $7.95 | 192300 |
| 2024-06-18 | 8.61 | $8.06 | 126540 |
| 2024-06-17 | 8.67 | $8.05 | 160137 |
| 2024-06-14 | 8.74 | $8.25 | 89114 |
| 2024-06-13 | 8.79 | $8.33 | 110021 |
| 2024-06-12 | 8.84 | $8.45 | 99100 |
| 2024-06-11 | 8.88 | $8.53 | 189100 |
| 2024-06-10 | 8.91 | $8.76 | 160000 |
| 2024-06-07 | 8.93 | $8.53 | 275445 |
| 2024-06-06 | 8.97 | $8.49 | 256700 |
| 2024-06-05 | 9.02 | $9.30 | 143135 |
| 2024-06-04 | 8.99 | $9.18 | 47422 |
| 2024-06-03 | 8.97 | $9.07 | 50433 |
| 2024-05-31 | 8.96 | $9.27 | 181944 |
| 2024-05-30 | 8.93 | $9.08 | 10226 |
| 2024-05-29 | 8.92 | $9.01 | 44821 |
| 2024-05-28 | 8.91 | $9.10 | 36228 |
| 2024-05-27 | 8.89 | $9.13 | 22000 |
| 2024-05-24 | 8.86 | $9.03 | 28800 |
| 2024-05-23 | 8.84 | $9.00 | 57437 |
| 2024-05-22 | 8.83 | $8.97 | 42236 |
| 2024-05-21 | 8.81 | $9.14 | 28415 |
| 2024-05-17 | 8.78 | $9.07 | 33009 |
| 2024-05-16 | 8.74 | $9.04 | 84932 |
| 2024-05-15 | 8.71 | $9.15 | 177200 |
| 2024-05-14 | 8.67 | $8.77 | 50600 |
| 2024-05-13 | 8.66 | $8.68 | 45441 |
| 2024-05-10 | 8.65 | $8.72 | 37900 |
| 2024-05-09 | 8.65 | $8.72 | 56011 |
| 2024-05-08 | 8.64 | $8.51 | 37635 |
| 2024-05-07 | 8.65 | $8.64 | 31246 |
| 2024-05-06 | 8.66 | $8.69 | 36300 |
| 2024-05-03 | 8.65 | $8.48 | 31800 |
| 2024-05-02 | 8.67 | $8.50 | 24800 |
| 2024-05-01 | 8.69 | $8.56 | 51900 |
| 2024-04-30 | 8.70 | $8.73 | 82000 |
| 2024-04-29 | 8.70 | $8.87 | 73342 |
| 2024-04-26 | 8.68 | $8.75 | 32600 |
| 2024-04-25 | 8.67 | $8.70 | 43400 |
| 2024-04-24 | 8.67 | $8.70 | 61228 |
| 2024-04-23 | 8.67 | $8.97 | 67446 |
| 2024-04-22 | 8.63 | $8.81 | 43300 |
| 2024-04-19 | 8.62 | $8.86 | 76103 |
| 2024-04-18 | 8.59 | $8.80 | 59900 |
| 2024-04-17 | 8.57 | $8.75 | 125838 |
| 2024-04-16 | 8.55 | $8.71 | 65000 |
| 2024-04-15 | 8.53 | $8.66 | 177500 |
| 2024-04-12 | 8.52 | $8.55 | 66210 |
| 2024-04-11 | 8.51 | $8.55 | 62820 |
| 2024-04-10 | 8.51 | $8.59 | 51200 |
| 2024-04-09 | 8.50 | $8.71 | 98641 |
| 2024-04-08 | 8.48 | $8.63 | 64600 |
| 2024-04-05 | 8.46 | $8.42 | 98826 |
| 2024-04-04 | 8.47 | $8.47 | 62849 |
| 2024-04-03 | 8.47 | $8.71 | 62500 |
| 2024-04-02 | 8.44 | $8.50 | 58002 |
| 2024-04-01 | 8.44 | $8.91 | 58300 |
| 2024-03-28 | 8.39 | $8.90 | 191044 |
| 2024-03-27 | 8.33 | $8.75 | 63243 |
| 2024-03-26 | 8.29 | $8.58 | 63200 |
| 2024-03-25 | 8.26 | $8.69 | 106000 |
| 2024-03-22 | 8.21 | $8.42 | 71300 |
| 2024-03-21 | 8.19 | $8.51 | 74400 |
| 2024-03-20 | 8.16 | $8.59 | 80800 |
| 2024-03-19 | 8.11 | $8.26 | 607305 |
| 2024-03-18 | 8.10 | $8.35 | 99000 |
| 2024-03-15 | 8.07 | $8.35 | 177200 |
| 2024-03-14 | 8.04 | $8.09 | 110600 |
| 2024-03-13 | 8.03 | $8.16 | 98500 |
| 2024-03-12 | 8.02 | $8.16 | 180735 |
| 2024-03-11 | 8.01 | $7.95 | 241000 |
| 2024-03-08 | 8.01 | $8.06 | 167700 |
| 2024-03-07 | 8.01 | $7.81 | 90100 |
| 2024-03-06 | 8.03 | $8.04 | 244700 |
| 2024-03-05 | 8.03 | $8.05 | 98846 |
| 2024-03-04 | 8.02 | $8.13 | 72400 |
| 2024-03-01 | 8.01 | $8.20 | 68700 |
| 2024-02-29 | 7.99 | $8.05 | 124600 |
| 2024-02-28 | 7.99 | $7.92 | 24423 |
| 2024-02-27 | 8.00 | $8.02 | 29537 |
| 2024-02-26 | 7.99 | $7.87 | 43300 |
| 2024-02-23 | 8.01 | $7.95 | 90900 |
| 2024-02-22 | 8.01 | $8.17 | 75400 |
| 2024-02-21 | 8.00 | $8.10 | 106509 |
| 2024-02-20 | 7.98 | $8.63 | 99441 |
| 2024-02-16 | 7.92 | $8.67 | 149800 |
| 2024-02-15 | 7.84 | $8.66 | 179718 |
| 2024-02-14 | 7.75 | $8.46 | 258509 |
| 2024-02-13 | 7.68 | $8.25 | 215324 |
| 2024-02-12 | 7.62 | $8.60 | 407538 |
| 2024-02-09 | 7.51 | $8.09 | 982113 |
| 2024-02-08 | 7.45 | $7.53 | 200813 |
| 2024-02-07 | 7.44 | $7.21 | 110925 |
| 2024-02-06 | 7.47 | $7.21 | 121512 |
| 2024-02-05 | 7.49 | $7.18 | 123615 |
| 2024-02-02 | 7.53 | $7.33 | 103300 |
| 2024-02-01 | 7.55 | $7.48 | 151629 |
| 2024-01-31 | 7.55 | $7.39 | 977600 |
| 2024-01-30 | 7.57 | $7.72 | 84300 |
| 2024-01-29 | 7.56 | $7.70 | 75020 |
| 2024-01-26 | 7.54 | $7.70 | 121000 |
| 2024-01-25 | 7.52 | $7.71 | 106907 |
| 2024-01-24 | 7.50 | $7.57 | 67300 |
| 2024-01-23 | 7.50 | $7.74 | 176700 |
| 2024-01-22 | 7.47 | $7.66 | 92223 |
| 2024-01-19 | 7.45 | $7.57 | 132700 |
| 2024-01-18 | 7.44 | $7.50 | 73100 |
| 2024-01-17 | 7.43 | $7.47 | 81900 |
| 2024-01-16 | 7.43 | $7.53 | 135400 |
| 2024-01-15 | 7.42 | $7.58 | 81307 |
| 2024-01-12 | 7.40 | $7.37 | 48900 |
| 2024-01-11 | 7.41 | $7.41 | 129300 |
| 2024-01-10 | 7.40 | $7.55 | 64538 |
| 2024-01-09 | 7.39 | $7.57 | 123500 |
| 2024-01-08 | 7.37 | $7.42 | 150400 |
| 2024-01-05 | 7.37 | $7.50 | 58600 |
| 2024-01-04 | 7.35 | $7.49 | 176004 |
| 2024-01-03 | 7.34 | $7.49 | 126800 |
| 2024-01-02 | 7.32 | $7.41 | 174600 |
| 2023-12-29 | 7.31 | $7.60 | 124800 |
| 2023-12-28 | 7.28 | $7.65 | 114133 |
| 2023-12-27 | 7.24 | $7.68 | 109300 |
| 2023-12-22 | 7.19 | $7.58 | 87730 |
| 2023-12-21 | 7.15 | $7.54 | 104000 |
| 2023-12-20 | 7.11 | $7.35 | 135412 |
| 2023-12-19 | 7.09 | $7.35 | 59100 |
| 2023-12-18 | 7.06 | $7.31 | 110500 |
| 2023-12-15 | 7.04 | $7.32 | 458900 |
| 2023-12-14 | 7.01 | $7.16 | 136200 |
| 2023-12-13 | 6.99 | $7.13 | 265114 |
| 2023-12-12 | 6.97 | $6.80 | 121500 |
| 2023-12-11 | 6.99 | $6.92 | 103500 |
| 2023-12-08 | 7.00 | $7.04 | 60500 |
| 2023-12-07 | 7.00 | $7.01 | 135400 |
| 2023-12-06 | 6.99 | $6.95 | 113726 |
| 2023-12-05 | 7.00 | $6.97 | 85943 |
| 2023-12-04 | 7.00 | $6.85 | 101400 |
| 2023-12-01 | 7.02 | $6.81 | 111529 |
| 2023-11-30 | 7.04 | $6.61 | 124500 |
| 2023-11-29 | 7.08 | $6.82 | 73700 |
| 2023-11-28 | 7.11 | $6.89 | 72147 |
| 2023-11-27 | 7.14 | $6.88 | 60824 |
| 2023-11-24 | 7.16 | $6.99 | 80310 |
| 2023-11-23 | 7.18 | $6.93 | 48300 |
| 2023-11-22 | 7.21 | $6.87 | 95739 |
| 2023-11-21 | 7.24 | $6.91 | 81407 |
| 2023-11-20 | 7.28 | $7.00 | 84700 |
| 2023-11-17 | 7.31 | $7.02 | 130926 |
| 2023-11-16 | 7.34 | $6.98 | 519333 |
| 2023-11-15 | 7.37 | $7.43 | 208406 |
| 2023-11-14 | 7.37 | $7.48 | 104040 |
| 2023-11-13 | 7.36 | $7.30 | 34900 |
| 2023-11-10 | 7.36 | $7.40 | 37700 |
| 2023-11-09 | 7.36 | $7.33 | 70200 |
| 2023-11-08 | 7.36 | $7.30 | 33620 |
| 2023-11-07 | 7.37 | $7.28 | 60000 |
| 2023-11-06 | 7.38 | $7.52 | 75029 |
| 2023-11-03 | 7.36 | $7.47 | 65305 |
| 2023-11-02 | 7.35 | $7.39 | 52034 |
| 2023-11-01 | 7.35 | $7.26 | 111446 |
| 2023-10-31 | 7.36 | $7.17 | 71721 |
| 2023-10-30 | 7.38 | $7.13 | 106100 |
| 2023-10-27 | 7.40 | $7.04 | 74500 |
| 2023-10-26 | 7.44 | $6.91 | 156347 |
| 2023-10-25 | 7.50 | $6.80 | 106609 |
| 2023-10-24 | 7.57 | $7.03 | 67809 |
| 2023-10-23 | 7.63 | $7.01 | 73214 |
| 2023-10-20 | 7.69 | $7.13 | 65900 |
| 2023-10-19 | 7.75 | $7.15 | 92000 |
| 2023-10-18 | 7.82 | $7.32 | 83547 |
| 2023-10-17 | 7.87 | $7.62 | 106700 |
| 2023-10-16 | 7.90 | $7.47 | 142500 |
| 2023-10-13 | 7.94 | $7.53 | 143600 |
| 2023-10-12 | 7.98 | $7.60 | 131306 |
| 2023-10-11 | 8.02 | $7.78 | 74523 |
| 2023-10-10 | 8.05 | $7.90 | 82700 |
| 2023-10-06 | 8.07 | $7.83 | 28145 |
| 2023-10-05 | 8.09 | $7.84 | 47104 |
| 2023-10-04 | 8.12 | $7.84 | 67711 |
| 2023-10-03 | 8.15 | $7.69 | 188500 |
| 2023-10-02 | 8.19 | $7.92 | 87730 |
| 2023-09-29 | 8.22 | $8.06 | 92000 |
| 2023-09-28 | 8.24 | $8.04 | 61000 |
| 2023-09-27 | 8.26 | $8.02 | 115500 |
| 2023-09-26 | 8.29 | $8.00 | 118923 |
| 2023-09-25 | 8.32 | $8.10 | 99000 |
| 2023-09-22 | 8.34 | $8.17 | 93421 |
| 2023-09-21 | 8.36 | $8.04 | 141844 |
| 2023-09-20 | 8.39 | $8.39 | 81300 |
| 2023-09-19 | 8.39 | $8.45 | 88700 |
| 2023-09-18 | 8.38 | $8.45 | 115412 |
| 2023-09-15 | 8.38 | $8.59 | 223030 |
| 2023-09-14 | 8.36 | $8.42 | 52400 |
| 2023-09-13 | 8.35 | $8.28 | 81100 |
| 2023-09-12 | 8.36 | $8.49 | 111700 |
| 2023-09-11 | 8.34 | $8.30 | 79300 |
| 2023-09-08 | 8.35 | $8.09 | 61415 |
| 2023-09-07 | 8.37 | $8.06 | 165400 |
| 2023-09-06 | 8.41 | $8.04 | 89308 |
| 2023-09-05 | 8.44 | $8.08 | 114536 |
| 2023-09-01 | 8.48 | $8.37 | 88400 |
| 2023-08-31 | 8.49 | $8.51 | 199648 |
| 2023-08-30 | 8.49 | $8.50 | 60300 |
| 2023-08-29 | 8.49 | $8.55 | 130011 |
| 2023-08-28 | 8.49 | $8.57 | 53516 |
| 2023-08-25 | 8.48 | $8.61 | 125600 |
| 2023-08-24 | 8.46 | $8.56 | 92214 |
| 2023-08-23 | 8.45 | $8.58 | 96343 |
| 2023-08-22 | 8.44 | $8.57 | 64200 |
| 2023-08-21 | 8.43 | $8.50 | 133000 |
| 2023-08-18 | 8.42 | $8.70 | 538300 |
| 2023-08-17 | 8.39 | $8.55 | 105600 |
| 2023-08-16 | 8.37 | $8.51 | 196200 |
| 2023-08-15 | 8.36 | $8.63 | 215214 |
| 2023-08-14 | 8.33 | $8.53 | 150942 |
| 2023-08-11 | 8.31 | $8.37 | 313200 |
| 2023-08-10 | 8.30 | $8.31 | 394900 |
| 2023-08-09 | 8.30 | $8.15 | 244300 |
| 2023-08-08 | 8.32 | $8.19 | 87236 |
| 2023-08-04 | 8.33 | $8.26 | 321200 |
| 2023-08-03 | 8.34 | $8.10 | 121500 |
| 2023-08-02 | 8.36 | $8.12 | 173200 |
| 2023-08-01 | 8.39 | $8.32 | 45600 |
| 2023-07-31 | 8.39 | $8.30 | 127900 |
| 2023-07-28 | 8.40 | $8.31 | 134900 |
| 2023-07-27 | 8.41 | $8.37 | 141400 |
| 2023-07-26 | 8.42 | $8.44 | 43400 |
| 2023-07-25 | 8.41 | $8.35 | 44800 |
| 2023-07-24 | 8.42 | $8.46 | 60700 |
| 2023-07-21 | 8.42 | $8.53 | 62209 |
| 2023-07-20 | 8.41 | $8.50 | 33319 |
| 2023-07-19 | 8.40 | $8.63 | 65903 |
| 2023-07-18 | 8.37 | $8.52 | 157440 |
| 2023-07-17 | 8.36 | $8.36 | 82300 |
| 2023-07-14 | 8.35 | $8.40 | 191200 |
| 2023-07-13 | 8.35 | $8.34 | 311200 |
| 2023-07-12 | 8.35 | $8.34 | 136400 |
| 2023-07-11 | 8.35 | $8.20 | 231937 |
| 2023-07-10 | 8.37 | $8.18 | 232100 |
| 2023-07-07 | 8.39 | $8.24 | 160514 |
| 2023-07-06 | 8.40 | $8.21 | 339400 |
| 2023-07-05 | 8.42 | $8.26 | 154246 |
| 2023-07-04 | 8.44 | $8.45 | 66734 |
| 2023-06-30 | 8.44 | $8.35 | 179300 |
| 2023-06-29 | 8.45 | $8.27 | 147217 |
| 2023-06-28 | 8.47 | $8.17 | 395522 |
| 2023-06-27 | 8.50 | $8.09 | 280300 |
| 2023-06-26 | 8.54 | $8.00 | 573100 |
| 2023-06-23 | 8.60 | $7.98 | 628535 |
| 2023-06-22 | 8.67 | $8.10 | 330300 |
| 2023-06-21 | 8.73 | $8.28 | 699813 |
| 2023-06-20 | 8.77 | $8.15 | 703431 |
| 2023-06-19 | 8.84 | $8.01 | 408400 |
| 2023-06-16 | 8.93 | $8.05 | 299800 |
| 2023-06-15 | 9.02 | $8.05 | 1.2M |
| 2023-06-14 | 9.12 | $8.00 | 1.4M |
| 2023-06-13 | 9.24 | $8.55 | 223500 |
| 2023-06-12 | 9.31 | $8.51 | 113943 |
| 2023-06-09 | 9.39 | $8.66 | 538744 |
| 2023-06-08 | 9.47 | $8.98 | 369449 |
| 2023-06-07 | 9.52 | $9.13 | 220200 |
| 2023-06-06 | 9.56 | $9.40 | 371826 |
| 2023-06-05 | 9.58 | $9.10 | 189221 |
| 2023-06-02 | 9.63 | $8.95 | 483813 |
| 2023-06-01 | 9.70 | $9.60 | 109000 |
| 2023-05-31 | 9.71 | $9.55 | 243100 |
| 2023-05-30 | 9.73 | $9.56 | 145804 |
| 2023-05-29 | 9.75 | $9.66 | 34100 |
| 2023-05-26 | 9.76 | $9.63 | 94900 |
| 2023-05-25 | 9.77 | $9.63 | 185720 |
| 2023-05-24 | 9.79 | $9.51 | 164700 |
| 2023-05-23 | 9.82 | $9.73 | 327400 |
| 2023-05-19 | 9.83 | $9.56 | 221815 |
| 2023-05-18 | 9.85 | $9.49 | 239700 |
| 2023-05-17 | 9.89 | $9.47 | 309500 |
| 2023-05-16 | 9.94 | $9.22 | 376900 |
| 2023-05-15 | 10.01 | $9.46 | 191700 |
| 2023-05-12 | 10.07 | $9.42 | 389300 |
| 2023-05-11 | 10.14 | $9.32 | 716947 |
| 2023-05-10 | 10.22 | $8.85 | 644721 |
| 2023-05-09 | 10.37 | $9.01 | 1.0M |
| 2023-05-08 | 10.51 | $9.05 | 1.7M |
| 2023-05-05 | 10.67 | $10.43 | 371000 |
| 2023-05-04 | 10.69 | $10.27 | 361400 |
| 2023-05-03 | 10.74 | $10.40 | 798628 |
| 2023-05-02 | 10.77 | $10.63 | 251100 |
| 2023-05-01 | 10.79 | $10.77 | 279800 |
| 2023-04-28 | 10.79 | $10.81 | 197100 |
| 2023-04-27 | 10.78 | $10.70 | 525300 |
| 2023-04-26 | 10.79 | $10.68 | 96620 |
| 2023-04-25 | 10.81 | $10.69 | 97320 |
| 2023-04-24 | 10.82 | $10.80 | 287300 |
| 2023-04-21 | 10.82 | $10.67 | 412700 |
| 2023-04-20 | 10.84 | $10.89 | 201034 |
| 2023-04-19 | 10.83 | $10.76 | 132600 |
| 2023-04-18 | 10.84 | $10.80 | 71900 |
| 2023-04-17 | 10.84 | $10.77 | 250200 |
| 2023-04-14 | 10.85 | $10.80 | 189400 |
| 2023-04-13 | 10.85 | $10.80 | 448500 |
| 2023-04-12 | 10.86 | $10.89 | 64500 |
| 2023-04-11 | 10.86 | $10.96 | 130200 |
| 2023-04-10 | 10.84 | $10.92 | 55200 |
| 2023-04-06 | 10.84 | $10.74 | 72437 |
| 2023-04-05 | 10.85 | $10.70 | 465500 |
| 2023-04-04 | 10.86 | $10.74 | 132738 |
| 2023-04-03 | 10.87 | $10.83 | 331512 |
| 2023-03-31 | 10.88 | $10.95 | 486600 |
| 2023-03-30 | 10.87 | $10.81 | 361600 |
| 2023-03-29 | 10.88 | $10.75 | 267600 |
| 2023-03-28 | 10.89 | $10.78 | 777100 |
| 2023-03-27 | 10.90 | $10.74 | 413436 |
| 2023-03-24 | 10.92 | $10.77 | 162417 |
| 2023-03-23 | 10.94 | $10.60 | 199907 |
| 2023-03-22 | 10.97 | $10.72 | 363739 |
| 2023-03-21 | 11.00 | $10.79 | 146829 |
| 2023-03-20 | 11.02 | $10.65 | 90246 |
| 2023-03-17 | 11.06 | $10.55 | 703328 |
| 2023-03-16 | 11.11 | $10.73 | 298900 |
| 2023-03-15 | 11.15 | $10.50 | 285433 |
| 2023-03-14 | 11.22 | $10.75 | 386400 |
| 2023-03-13 | 11.27 | $10.72 | 927914 |
| 2023-03-10 | 11.33 | $10.98 | 493600 |
| 2023-03-09 | 11.37 | $11.24 | 386348 |
| 2023-03-08 | 11.38 | $11.28 | 234929 |
| 2023-03-07 | 11.39 | $11.29 | 284100 |
| 2023-03-06 | 11.40 | $11.30 | 225600 |
| 2023-03-03 | 11.41 | $11.32 | 283900 |
| 2023-03-02 | 11.42 | $11.47 | 212115 |
| 2023-03-01 | 11.42 | $11.56 | 426600 |
| 2023-02-28 | 11.40 | $11.53 | 502739 |
| 2023-02-27 | 11.39 | $11.52 | 1.1M |
| 2023-02-24 | 11.37 | $11.43 | 350100 |
| 2023-02-23 | 11.37 | $11.46 | 295331 |
| 2023-02-22 | 11.36 | $11.49 | 300004 |
| 2023-02-21 | 11.35 | $11.48 | 226308 |
| 2023-02-17 | 11.33 | $11.51 | 138000 |
| 2023-02-16 | 11.31 | $11.50 | 190426 |
| 2023-02-15 | 11.29 | $11.58 | 316000 |
| 2023-02-14 | 11.26 | $11.64 | 928324 |
| 2023-02-13 | 11.22 | $11.36 | 430440 |
| 2023-02-10 | 11.21 | $11.48 | 495000 |
| 2023-02-09 | 11.18 | $11.45 | 832100 |
| 2023-02-08 | 11.15 | $11.64 | 431829 |
| 2023-02-07 | 11.10 | $11.62 | 509906 |
| 2023-02-06 | 11.05 | $11.59 | 190543 |
| 2023-02-03 | 10.99 | $11.57 | 227437 |
| 2023-02-02 | 10.93 | $11.52 | 238649 |
| 2023-02-01 | 10.86 | $11.59 | 254243 |
| 2023-01-31 | 10.79 | $11.51 | 1.0M |
| 2023-01-30 | 10.71 | $11.41 | 175032 |
| 2023-01-27 | 10.64 | $11.49 | 193000 |
| 2023-01-26 | 10.55 | $11.40 | 334500 |
| 2023-01-25 | 10.46 | $11.41 | 233535 |
| 2023-01-24 | 10.36 | $11.34 | 292200 |
| 2023-01-23 | 10.26 | $11.38 | 380638 |
| 2023-01-20 | 10.14 | $11.36 | 306612 |
| 2023-01-19 | 10.01 | $11.36 | 578626 |
| 2023-01-18 | 9.87 | $11.25 | 374700 |
| 2023-01-17 | 9.72 | $11.25 | 534500 |
| 2023-01-16 | 9.56 | $11.41 | 241600 |
| 2023-01-13 | 9.36 | $11.30 | 395000 |
| 2023-01-12 | 9.16 | $11.31 | 418442 |
| 2023-01-11 | 8.93 | $11.25 | 757810 |
| 2023-01-10 | 8.69 | $11.06 | 1.1M |
| 2023-01-09 | 8.44 | $11.15 | 4.1M |
| 2023-01-06 | 8.16 | $8.61 | 373100 |
| 2023-01-05 | 8.11 | $8.60 | 255000 |
| 2023-01-04 | 8.06 | $8.59 | 256900 |
| 2023-01-03 | 8.00 | $8.40 | 260500 |
| 2022-12-30 | 7.96 | $8.39 | 240306 |
| 2022-12-29 | 7.91 | $8.37 | 225600 |
| 2022-12-28 | 7.87 | $8.09 | 320500 |
| 2022-12-23 | 7.84 | $8.17 | 201100 |
| 2022-12-22 | 7.81 | $8.09 | 730640 |
| 2022-12-21 | 7.78 | $8.24 | 636000 |
| 2022-12-20 | 7.73 | $7.93 | 511009 |
| 2022-12-19 | 7.71 | $7.58 | 313031 |
| 2022-12-16 | 7.72 | $7.60 | 2.8M |
| 2022-12-15 | 7.73 | $7.66 | 382500 |
| 2022-12-14 | 7.74 | $7.98 | 300900 |
| 2022-12-13 | 7.72 | $7.85 | 337300 |
| 2022-12-12 | 7.70 | $7.83 | 227300 |
| 2022-12-09 | 7.69 | $7.83 | 224200 |
| 2022-12-08 | 7.67 | $7.61 | 153800 |
| 2022-12-07 | 7.68 | $7.67 | 140413 |
| 2022-12-06 | 7.68 | $7.63 | 219933 |
| 2022-12-05 | 7.69 | $7.87 | 328600 |
| 2022-12-02 | 7.67 | $7.93 | 213336 |
| 2022-12-01 | 7.64 | $8.14 | 310317 |
| 2022-11-30 | 7.59 | $7.83 | 238100 |
| 2022-11-29 | 7.56 | $7.60 | 155000 |
| 2022-11-28 | 7.56 | $7.61 | 167300 |
| 2022-11-25 | 7.55 | $7.83 | 80549 |
| 2022-11-24 | 7.52 | $7.83 | 62700 |
| 2022-11-23 | 7.49 | $7.86 | 220800 |
| 2022-11-22 | 7.45 | $7.73 | 224504 |
| 2022-11-21 | 7.42 | $7.63 | 193547 |
| 2022-11-18 | 7.40 | $7.65 | 112800 |
| 2022-11-17 | 7.37 | $7.76 | 159743 |
| 2022-11-16 | 7.33 | $7.68 | 185300 |
| 2022-11-15 | 7.30 | $7.82 | 320000 |
| 2022-11-14 | 7.24 | $7.76 | 251320 |
| 2022-11-11 | 7.19 | $7.94 | 245100 |
| 2022-11-10 | 7.11 | $7.82 | 652223 |
| 2022-11-09 | 7.03 | $7.03 | 292200 |
| 2022-11-08 | 7.04 | $7.18 | 237300 |
| 2022-11-07 | 7.02 | $7.29 | 308200 |
| 2022-11-04 | 6.99 | $7.51 | 535225 |
| 2022-11-03 | 6.94 | $6.92 | 2.2M |
| 2022-11-02 | 6.94 | $6.43 | 364349 |
| 2022-11-01 | 6.99 | $6.88 | 123143 |
| 2022-10-31 | 7.00 | $6.98 | 260234 |
| 2022-10-28 | 7.01 | $7.05 | 130000 |
| 2022-10-27 | 7.00 | $6.93 | 217602 |
| 2022-10-26 | 7.01 | $6.97 | 243000 |
| 2022-10-25 | 7.01 | $7.13 | 220500 |
| 2022-10-24 | 7.00 | $6.99 | 240700 |
| 2022-10-21 | 7.00 | $6.92 | 149900 |
| 2022-10-20 | 7.01 | $6.91 | 101501 |
| 2022-10-19 | 7.02 | $6.97 | 206200 |
| 2022-10-18 | 7.03 | $7.13 | 129038 |
| 2022-10-17 | 7.02 | $7.00 | 135800 |
| 2022-10-14 | 7.02 | $6.76 | 236740 |
| 2022-10-13 | 7.05 | $6.63 | 241900 |
| 2022-10-12 | 7.09 | $6.51 | 208420 |
| 2022-10-11 | 7.15 | $6.41 | 419700 |
| 2022-10-07 | 7.23 | $6.77 | 412046 |
| 2022-10-06 | 7.28 | $7.32 | 1.6M |
| 2022-10-05 | 7.27 | $7.13 | 87642 |
| 2022-10-04 | 7.29 | $7.27 | 202811 |
| 2022-10-03 | 7.29 | $7.11 | 224716 |
| 2022-09-30 | 7.31 | $6.77 | 344800 |
| 2022-09-29 | 7.37 | $6.74 | 256635 |
| 2022-09-28 | 7.43 | $7.06 | 209240 |
| 2022-09-27 | 7.47 | $6.71 | 518434 |
| 2022-09-26 | 7.55 | $6.81 | 259700 |
| 2022-09-23 | 7.63 | $6.91 | 273700 |
| 2022-09-22 | 7.70 | $7.01 | 216800 |
| 2022-09-21 | 7.78 | $7.21 | 280400 |
| 2022-09-20 | 7.84 | $7.34 | 244702 |
| 2022-09-19 | 7.89 | $7.52 | 225313 |
| 2022-09-16 | 7.93 | $7.47 | 740800 |
| 2022-09-15 | 7.98 | $7.70 | 250510 |
| 2022-09-14 | 8.01 | $7.60 | 157200 |
| 2022-09-13 | 8.05 | $7.56 | 263700 |
| 2022-09-12 | 8.10 | $7.96 | 282512 |
| 2022-09-09 | 8.12 | $7.82 | 200900 |
| 2022-09-08 | 8.15 | $7.70 | 150815 |
| 2022-09-07 | 8.19 | $7.60 | 154617 |
| 2022-09-06 | 8.26 | $7.46 | 269700 |
| 2022-09-02 | 8.34 | $7.44 | 355428 |
| 2022-09-01 | 8.44 | $7.45 | 335100 |
| 2022-08-31 | 8.54 | $7.85 | 448600 |
| 2022-08-30 | 8.61 | $7.95 | 215218 |
| 2022-08-29 | 8.68 | $8.14 | 457500 |
| 2022-08-26 | 8.74 | $8.00 | 482208 |
| 2022-08-25 | 8.82 | $8.25 | 337220 |
| 2022-08-24 | 8.88 | $8.38 | 193905 |
| 2022-08-23 | 8.93 | $8.38 | 268000 |
| 2022-08-22 | 8.98 | $8.30 | 380826 |
| 2022-08-19 | 9.06 | $8.58 | 215100 |
| 2022-08-18 | 9.11 | $8.94 | 388538 |
| 2022-08-17 | 9.12 | $8.88 | 212100 |
| 2022-08-16 | 9.15 | $8.97 | 259700 |
| 2022-08-15 | 9.17 | $9.37 | 272829 |
| 2022-08-12 | 9.15 | $9.30 | 314100 |
| 2022-08-11 | 9.13 | $9.35 | 312131 |
| 2022-08-10 | 9.11 | $9.18 | 443235 |
| 2022-08-09 | 9.10 | $8.48 | 391400 |
| 2022-08-08 | 9.17 | $8.39 | 557200 |
| 2022-08-05 | 9.25 | $8.55 | 1.1M |
| 2022-08-04 | 9.32 | $9.94 | 431900 |
| 2022-08-03 | 9.26 | $10.10 | 342830 |
| 2022-08-02 | 9.17 | $9.82 | 237600 |
| 2022-07-29 | 9.10 | $9.95 | 355114 |
| 2022-07-28 | 9.01 | $9.64 | 138304 |
| 2022-07-27 | 8.94 | $9.34 | 273114 |
| 2022-07-26 | 8.90 | $9.04 | 281143 |
| 2022-07-25 | 8.89 | $9.35 | 213008 |
| 2022-07-22 | 8.84 | $9.19 | 209700 |
| 2022-07-21 | 8.80 | $9.18 | 167300 |
| 2022-07-20 | 8.76 | $9.11 | 166216 |
| 2022-07-19 | 8.73 | $8.81 | 179700 |
| 2022-07-18 | 8.72 | $8.50 | 218800 |
| 2022-07-15 | 8.74 | $8.29 | 140600 |
| 2022-07-14 | 8.79 | $8.21 | 257819 |
| 2022-07-13 | 8.85 | $8.47 | 214447 |
| 2022-07-12 | 8.89 | $8.64 | 133500 |
| 2022-07-11 | 8.92 | $8.56 | 163200 |
| 2022-07-08 | 8.95 | $8.79 | 120700 |
| 2022-07-07 | 8.97 | $8.76 | 204744 |
| 2022-07-06 | 8.99 | $8.57 | 254401 |
| 2022-07-05 | 9.04 | $8.36 | 295200 |
| 2022-07-04 | 9.11 | $8.54 | 141900 |
| 2022-06-30 | 9.17 | $8.43 | 347138 |
| 2022-06-29 | 9.25 | $8.59 | 206800 |
| 2022-06-28 | 9.32 | $8.93 | 127900 |
| 2022-06-27 | 9.36 | $9.09 | 146811 |
| 2022-06-24 | 9.38 | $9.07 | 297100 |
| 2022-06-23 | 9.42 | $8.50 | 830811 |
| 2022-06-22 | 9.51 | $8.49 | 323849 |
| 2022-06-21 | 9.62 | $8.74 | 1.0M |
| 2022-06-20 | 9.71 | $8.56 | 242400 |
| 2022-06-17 | 9.83 | $8.50 | 389717 |
| 2022-06-16 | 9.98 | $8.63 | 290402 |
| 2022-06-15 | 10.12 | $9.23 | 376834 |
| 2022-06-14 | 10.21 | $8.81 | 447122 |
| 2022-06-13 | 10.36 | $8.92 | 768032 |
| 2022-06-10 | 10.51 | $10.13 | 3.1M |
| 2022-06-09 | 10.55 | $10.78 | 384934 |
| 2022-06-08 | 10.52 | $10.76 | 366400 |
| 2022-06-07 | 10.50 | $11.02 | 309400 |
| 2022-06-06 | 10.44 | $10.75 | 512800 |
| 2022-06-03 | 10.41 | $10.80 | 2.5M |
| 2022-06-02 | 10.37 | $10.49 | 104100 |
| 2022-06-01 | 10.36 | $10.20 | 128600 |
| 2022-05-31 | 10.38 | $10.45 | 205800 |
| 2022-05-30 | 10.37 | $10.38 | 84100 |
| 2022-05-27 | 10.37 | $10.12 | 153800 |
| 2022-05-26 | 10.39 | $10.25 | 464608 |
| 2022-05-25 | 10.41 | $9.89 | 160041 |
| 2022-05-24 | 10.46 | $10.24 | 131338 |
| 2022-05-20 | 10.49 | $10.01 | 134541 |
| 2022-05-19 | 10.54 | $9.88 | 109924 |
| 2022-05-18 | 10.61 | $9.94 | 125806 |
| 2022-05-17 | 10.68 | $10.34 | 100200 |
| 2022-05-16 | 10.71 | $10.09 | 81117 |
| 2022-05-13 | 10.78 | $10.14 | 169919 |
| 2022-05-12 | 10.84 | $9.70 | 227829 |
| 2022-05-11 | 10.96 | $9.78 | 457900 |
| 2022-05-10 | 11.09 | $9.84 | 269800 |
| 2022-05-09 | 11.22 | $10.28 | 128000 |
| 2022-05-06 | 11.32 | $10.69 | 185000 |
| 2022-05-05 | 11.38 | $10.72 | 174420 |
| 2022-05-04 | 11.45 | $11.15 | 187704 |
| 2022-05-03 | 11.49 | $11.20 | 138500 |
| 2022-05-02 | 11.52 | $11.06 | 152000 |
| 2022-04-29 | 11.56 | $11.30 | 168300 |
| 2022-04-28 | 11.59 | $11.22 | 146300 |
| 2022-04-27 | 11.63 | $10.80 | 184248 |
| 2022-04-26 | 11.72 | $11.00 | 278600 |
| 2022-04-25 | 11.79 | $11.40 | 255739 |
| 2022-04-22 | 11.83 | $11.48 | 201920 |
| 2022-04-21 | 11.87 | $11.72 | 121700 |
| 2022-04-20 | 11.89 | $11.98 | 160100 |
| 2022-04-19 | 11.88 | $11.95 | 173135 |
| 2022-04-18 | 11.87 | $11.62 | 184211 |
| 2022-04-14 | 11.90 | $11.40 | 202248 |
| 2022-04-13 | 11.95 | $11.26 | 155300 |
| 2022-04-12 | 12.02 | $11.15 | 595014 |
| 2022-04-11 | 12.11 | $11.36 | 889013 |
| 2022-04-08 | 12.19 | $11.87 | 226700 |
| 2022-04-07 | 12.23 | $11.75 | 188944 |
| 2022-04-06 | 12.28 | $11.81 | 354500 |
| 2022-04-05 | 12.32 | $12.09 | 239547 |
| 2022-04-04 | 12.35 | $12.54 | 248003 |
| 2022-04-01 | 12.33 | $12.19 | 174712 |
| 2022-03-31 | 12.34 | $12.35 | 238312 |
| 2022-03-30 | 12.34 | $12.48 | 156000 |
| 2022-03-29 | 12.33 | $12.43 | 268200 |
| 2022-03-28 | 12.32 | $12.17 | 214410 |
| 2022-03-25 | 12.33 | $12.25 | 173508 |
| 2022-03-24 | 12.34 | $12.33 | 525400 |
| 2022-03-23 | 12.34 | $12.06 | 510410 |
| 2022-03-22 | 12.37 | $12.09 | 471600 |
| 2022-03-21 | 12.40 | $11.90 | 184700 |
| 2022-03-18 | 12.46 | $12.05 | 318043 |
| 2022-03-17 | 12.50 | $11.98 | 145420 |
| 2022-03-16 | 12.55 | $11.94 | 251700 |
| 2022-03-15 | 12.62 | $11.58 | 279700 |
| 2022-03-14 | 12.73 | $11.48 | 236936 |
| 2022-03-11 | 12.86 | $11.85 | 261311 |
| 2022-03-10 | 12.96 | $12.00 | 357509 |
| 2022-03-09 | 13.07 | $12.10 | 207131 |
| 2022-03-08 | 13.17 | $11.79 | 397500 |
| 2022-03-07 | 13.31 | $11.72 | 581337 |
| 2022-03-04 | 13.48 | $12.44 | 261221 |
| 2022-03-03 | 13.59 | $12.64 | 212343 |
| 2022-03-02 | 13.69 | $12.86 | 216517 |
| 2022-03-01 | 13.78 | $12.72 | 303800 |
| 2022-02-28 | 13.89 | $12.91 | 382148 |
| 2022-02-25 | 13.99 | $12.89 | 350900 |
| 2022-02-24 | 14.11 | $12.57 | 344343 |
| 2022-02-23 | 14.27 | $12.92 | 369946 |
| 2022-02-22 | 14.41 | $13.24 | 382200 |
| 2022-02-18 | 14.54 | $13.25 | 557315 |
| 2022-02-17 | 14.67 | $13.25 | 334643 |
| 2022-02-16 | 14.82 | $13.85 | 226800 |
| 2022-02-15 | 14.92 | $14.23 | 213115 |
| 2022-02-14 | 15.00 | $14.30 | 403700 |
| 2022-02-11 | 15.07 | $14.36 | 403200 |
| 2022-02-10 | 15.14 | $14.96 | 510232 |
| 2022-02-09 | 15.16 | $15.31 | 185622 |
| 2022-02-08 | 15.15 | $15.16 | 343700 |
| 2022-02-07 | 15.15 | $14.82 | 129913 |
| 2022-02-04 | 15.18 | $14.96 | 147500 |
| 2022-02-03 | 15.20 | $15.00 | 141700 |
| 2022-02-02 | 15.23 | $15.22 | 316521 |
| 2022-02-01 | 15.23 | $15.48 | 465627 |
| 2022-01-31 | 15.20 | $15.18 | 833800 |
| 2022-01-28 | 15.20 | $15.39 | 429706 |
| 2022-01-27 | 15.18 | $14.86 | 334606 |
| 2022-01-26 | 15.22 | $14.98 | 394727 |
| 2022-01-25 | 15.24 | $15.34 | 318200 |
| 2022-01-24 | 15.23 | $15.23 | 346241 |
| 2022-01-21 | 15.23 | $15.31 | 334100 |
| 2022-01-20 | 15.22 | $15.45 | 301304 |
| 2022-01-19 | 15.20 | $15.15 | 256032 |
| 2022-01-18 | 15.20 | $15.45 | 194025 |
| 2022-01-17 | 15.18 | $15.85 | 302824 |
| 2022-01-14 | 15.11 | $15.33 | 241200 |
| 2022-01-13 | 15.08 | $15.18 | 179532 |
| 2022-01-12 | 15.07 | $15.47 | 681900 |
| 2022-01-11 | 15.03 | $15.00 | 479930 |
| 2022-01-10 | 15.03 | $15.00 | 258200 |
| 2022-01-07 | 15.04 | $14.98 | 218817 |
| 2022-01-06 | 15.04 | $15.10 | 135941 |
| 2022-01-05 | 15.04 | $15.11 | 316800 |
| 2022-01-04 | 15.03 | $15.47 | 156303 |
| 2021-12-31 | 14.99 | $15.08 | 108300 |
| 2021-12-30 | 14.98 | $15.32 | 88700 |
| 2021-12-29 | 14.94 | $15.24 | 151233 |
| 2021-12-24 | 14.91 | $15.21 | 12310 |
| 2021-12-23 | 14.88 | $15.25 | 170500 |
| 2021-12-22 | 14.84 | $15.26 | 136100 |
| 2021-12-21 | 14.79 | $15.02 | 157400 |
| 2021-12-20 | 14.77 | $14.68 | 181537 |
| 2021-12-17 | 14.78 | $15.05 | 211045 |
| 2021-12-16 | 14.75 | $15.13 | 399800 |
| 2021-12-15 | 14.71 | $14.86 | 515100 |
| 2021-12-14 | 14.69 | $14.38 | 397116 |
| 2021-12-13 | 14.72 | $14.38 | 232400 |
| 2021-12-10 | 14.76 | $14.60 | 331808 |
| 2021-12-09 | 14.78 | $14.55 | 163839 |
| 2021-12-08 | 14.80 | $14.56 | 296819 |
| 2021-12-07 | 14.83 | $14.74 | 186000 |
| 2021-12-06 | 14.84 | $14.45 | 438449 |
| 2021-12-03 | 14.88 | $14.15 | 465600 |
| 2021-12-02 | 14.95 | $14.79 | 312700 |
| 2021-12-01 | 14.97 | $14.35 | 248500 |
| 2021-11-30 | 15.04 | $14.19 | 378200 |
| 2021-11-29 | 15.12 | $14.52 | 304800 |
| 2021-11-26 | 15.19 | $14.69 | 150900 |
| 2021-11-25 | 15.24 | $15.17 | 66713 |
| 2021-11-24 | 15.25 | $15.20 | 93839 |
| 2021-11-23 | 15.25 | $15.30 | 243900 |
| 2021-11-22 | 15.25 | $15.40 | 232406 |
| 2021-11-19 | 15.23 | $15.40 | 164514 |
| 2021-11-18 | 15.21 | $15.51 | 158800 |
| 2021-11-17 | 15.18 | $15.48 | 170800 |
| 2021-11-16 | 15.15 | $15.91 | 129617 |
| 2021-11-15 | 15.07 | $15.98 | 219422 |
| 2021-11-12 | 14.98 | $16.52 | 257300 |
| 2021-11-11 | 14.81 | $16.33 | 418900 |
| 2021-11-10 | 14.65 | $15.97 | 561500 |
| 2021-11-09 | 14.52 | $15.97 | 1.2M |
| 2021-11-08 | 14.36 | $15.22 | 363331 |
| 2021-11-05 | 14.27 | $15.07 | 262200 |
| 2021-11-04 | 14.19 | $15.11 | 347500 |
| 2021-11-03 | 14.09 | $14.79 | 193000 |
| 2021-11-02 | 14.02 | $14.51 | 164700 |
| 2021-11-01 | 13.97 | $14.33 | 177700 |
| 2021-10-29 | 13.93 | $14.32 | 208700 |
| 2021-10-28 | 13.89 | $14.33 | 236704 |
| 2021-10-27 | 13.84 | $14.00 | 262900 |
| 2021-10-26 | 13.82 | $14.07 | 188900 |
| 2021-10-25 | 13.80 | $13.81 | 287932 |
| 2021-10-22 | 13.80 | $14.09 | 122700 |
| 2021-10-21 | 13.76 | $14.05 | 193314 |
| 2021-10-20 | 13.73 | $14.14 | 425140 |
| 2021-10-19 | 13.69 | $13.79 | 406919 |
| 2021-10-18 | 13.68 | $13.57 | 341629 |
| 2021-10-15 | 13.69 | $13.78 | 347900 |
| 2021-10-14 | 13.68 | $12.95 | 547100 |
| 2021-10-13 | 13.76 | $12.98 | 337923 |
| 2021-10-12 | 13.84 | $13.00 | 253914 |
| 2021-10-08 | 13.93 | $13.11 | 180800 |
| 2021-10-07 | 14.02 | $13.28 | 98600 |
| 2021-10-06 | 14.10 | $13.24 | 372300 |
| 2021-10-05 | 14.19 | $13.12 | 150624 |
| 2021-10-04 | 14.30 | $13.22 | 132626 |
| 2021-10-01 | 14.41 | $13.77 | 240600 |
| 2021-09-30 | 14.48 | $13.93 | 225900 |
| 2021-09-29 | 14.54 | $13.87 | 172000 |
| 2021-09-28 | 14.61 | $13.84 | 274725 |
| 2021-09-27 | 14.69 | $14.26 | 158500 |
| 2021-09-24 | 14.74 | $14.25 | 202300 |
| 2021-09-23 | 14.79 | $14.42 | 98030 |
| 2021-09-22 | 14.82 | $14.43 | 125200 |
| 2021-09-21 | 14.87 | $14.38 | 220637 |
| 2021-09-20 | 14.92 | $14.44 | 339400 |
| 2021-09-17 | 14.97 | $15.19 | 285949 |
| 2021-09-16 | 14.94 | $15.23 | 263700 |
| 2021-09-15 | 14.91 | $14.96 | 1.9M |
| 2021-09-14 | 14.91 | $14.73 | 235100 |
| 2021-09-13 | 14.93 | $15.01 | 437822 |
| 2021-09-10 | 14.92 | $15.23 | 176700 |
| 2021-09-09 | 14.89 | $15.20 | 176843 |
| 2021-09-08 | 14.85 | $15.18 | 358640 |
| 2021-09-07 | 14.82 | $15.42 | 268524 |
| 2021-09-03 | 14.76 | $15.29 | 232238 |
| 2021-09-02 | 14.70 | $15.33 | 250000 |
| 2021-09-01 | 14.63 | $15.33 | 209547 |
| 2021-08-31 | 14.56 | $15.07 | 250000 |
| 2021-08-30 | 14.51 | $14.99 | 326100 |
| 2021-08-27 | 14.46 | $15.21 | 212500 |
| 2021-08-26 | 14.38 | $15.43 | 275331 |
| 2021-08-25 | 14.27 | $15.55 | 671700 |
| 2021-08-24 | 14.13 | $14.80 | 317900 |
| 2021-08-23 | 14.06 | $14.72 | 244231 |
| 2021-08-20 | 13.99 | $14.73 | 273000 |
| 2021-08-19 | 13.91 | $14.34 | 337935 |
| 2021-08-18 | 13.87 | $14.42 | 239227 |
| 2021-08-17 | 13.81 | $14.25 | 255400 |
| 2021-08-16 | 13.77 | $14.67 | 519800 |
| 2021-08-13 | 13.67 | $14.03 | 402300 |
| 2021-08-12 | 13.63 | $13.84 | 699900 |
| 2021-08-11 | 13.61 | $13.92 | 791200 |
| 2021-08-10 | 13.58 | $13.99 | 286840 |
| 2021-08-09 | 13.53 | $14.01 | 296300 |
| 2021-08-06 | 13.48 | $13.93 | 429200 |
| 2021-08-05 | 13.44 | $14.14 | 691200 |
| 2021-08-04 | 13.36 | $13.69 | 722919 |
| 2021-08-03 | 13.33 | $13.47 | 296500 |
| 2021-07-30 | 13.31 | $13.60 | 223000 |
| 2021-07-29 | 13.28 | $13.53 | 253400 |
| 2021-07-28 | 13.26 | $13.33 | 159300 |
| 2021-07-27 | 13.25 | $13.30 | 168536 |
| 2021-07-26 | 13.24 | $13.52 | 183200 |
| 2021-07-23 | 13.22 | $13.35 | 239829 |
| 2021-07-22 | 13.20 | $13.25 | 247700 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
14.73
2026-07-17
Close Price
$15.08
Vol: 162440
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
6.87
Average
10.26
Maximum
15.54
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 14.73 | $15.08 | 162440 |
| 2026-07-16 | 14.68 | $15.53 | 288109 |
| 2026-07-15 | 14.59 | $15.30 | 454113 |
| 2026-07-14 | 14.52 | $14.84 | 189200 |
| 2026-07-13 | 14.49 | $14.40 | 257011 |
| 2026-07-10 | 14.51 | $14.71 | 171843 |
| 2026-07-09 | 14.49 | $14.38 | 256027 |
| 2026-07-08 | 14.50 | $14.49 | 262644 |
| 2026-07-07 | 14.49 | $14.61 | 119500 |
| 2026-07-06 | 14.47 | $14.76 | 400900 |
| 2026-07-03 | 14.43 | $14.42 | 127635 |
| 2026-07-02 | 14.42 | $14.48 | 295100 |
| 2026-06-30 | 14.40 | $14.60 | 268800 |
| 2026-06-29 | 14.35 | $14.02 | 260000 |
| 2026-06-26 | 14.36 | $14.17 | 297705 |
| 2026-06-25 | 14.35 | $14.20 | 402100 |
| 2026-06-24 | 14.33 | $14.26 | 269500 |
| 2026-06-23 | 14.30 | $14.52 | 705000 |
| 2026-06-22 | 14.23 | $14.69 | 389800 |
| 2026-06-19 | 14.15 | $14.78 | 208328 |
| 2026-06-18 | 14.04 | $15.00 | 299900 |
| 2026-06-17 | 13.90 | $14.81 | 475708 |
| 2026-06-16 | 13.77 | $14.91 | 290610 |
| 2026-06-15 | 13.62 | $14.71 | 262200 |
| 2026-06-12 | 13.47 | $14.42 | 391111 |
| 2026-06-11 | 13.33 | $13.99 | 313143 |
| 2026-06-10 | 13.23 | $13.50 | 200129 |
| 2026-06-09 | 13.17 | $13.89 | 275119 |
| 2026-06-08 | 13.07 | $13.93 | 500400 |
| 2026-06-05 | 12.95 | $13.68 | 693100 |
| 2026-06-04 | 12.85 | $13.38 | 1.2M |
| 2026-06-03 | 12.78 | $12.87 | 85000 |
| 2026-06-02 | 12.75 | $13.25 | 158701 |
| 2026-06-01 | 12.68 | $13.08 | 76416 |
| 2026-05-29 | 12.62 | $13.08 | 209600 |
| 2026-05-28 | 12.56 | $13.02 | 65500 |
| 2026-05-27 | 12.49 | $12.93 | 51933 |
| 2026-05-26 | 12.43 | $13.08 | 140600 |
| 2026-05-25 | 12.35 | $13.15 | 156300 |
| 2026-05-22 | 12.25 | $12.85 | 113600 |
| 2026-05-21 | 12.19 | $12.58 | 89900 |
| 2026-05-20 | 12.15 | $12.18 | 82442 |
| 2026-05-19 | 12.15 | $11.93 | 73300 |
| 2026-05-15 | 12.17 | $12.13 | 115502 |
| 2026-05-14 | 12.19 | $12.25 | 107749 |
| 2026-05-13 | 12.19 | $11.98 | 60646 |
| 2026-05-12 | 12.22 | $12.14 | 84323 |
| 2026-05-11 | 12.23 | $12.03 | 107400 |
| 2026-05-08 | 12.26 | $12.50 | 60835 |
| 2026-05-07 | 12.24 | $12.49 | 73600 |
| 2026-05-06 | 12.21 | $12.46 | 94800 |
| 2026-05-05 | 12.19 | $12.35 | 96900 |
| 2026-05-04 | 12.18 | $12.02 | 81000 |
| 2026-05-01 | 12.19 | $12.09 | 136223 |
| 2026-04-30 | 12.20 | $11.85 | 79341 |
| 2026-04-29 | 12.23 | $11.68 | 158700 |
| 2026-04-28 | 12.28 | $11.82 | 66300 |
| 2026-04-27 | 12.31 | $12.01 | 50000 |
| 2026-04-24 | 12.33 | $12.15 | 66101 |
| 2026-04-23 | 12.32 | $12.28 | 116129 |
| 2026-04-22 | 12.30 | $12.65 | 107613 |
| 2026-04-21 | 12.24 | $12.70 | 108500 |
| 2026-04-20 | 12.17 | $12.80 | 135108 |
| 2026-04-17 | 12.08 | $12.92 | 107400 |
| 2026-04-16 | 11.97 | $12.42 | 74600 |
| 2026-04-15 | 11.91 | $12.38 | 113800 |
| 2026-04-14 | 11.85 | $12.28 | 167049 |
| 2026-04-13 | 11.80 | $12.19 | 244520 |
| 2026-04-10 | 11.75 | $11.97 | 82014 |
| 2026-04-09 | 11.73 | $12.13 | 78200 |
| 2026-04-08 | 11.69 | $12.06 | 127314 |
| 2026-04-07 | 11.66 | $11.62 | 122900 |
| 2026-04-06 | 11.68 | $11.75 | 205900 |
| 2026-04-02 | 11.69 | $11.75 | 95422 |
| 2026-04-01 | 11.70 | $11.93 | 321348 |
| 2026-03-31 | 11.71 | $11.91 | 270713 |
| 2026-03-30 | 11.72 | $11.55 | 179033 |
| 2026-03-27 | 11.77 | $11.46 | 147206 |
| 2026-03-26 | 11.85 | $11.42 | 142408 |
| 2026-03-25 | 11.93 | $11.47 | 146700 |
| 2026-03-24 | 12.02 | $11.36 | 124200 |
| 2026-03-23 | 12.13 | $11.45 | 232327 |
| 2026-03-20 | 12.23 | $11.26 | 227900 |
| 2026-03-19 | 12.37 | $11.52 | 438430 |
| 2026-03-18 | 12.49 | $11.77 | 227200 |
| 2026-03-17 | 12.59 | $12.06 | 256911 |
| 2026-03-16 | 12.67 | $11.96 | 137200 |
| 2026-03-13 | 12.76 | $11.89 | 368700 |
| 2026-03-12 | 12.85 | $12.10 | 210600 |
| 2026-03-11 | 12.93 | $12.48 | 138901 |
| 2026-03-10 | 12.97 | $12.46 | 205100 |
| 2026-03-09 | 13.01 | $12.39 | 192400 |
| 2026-03-06 | 13.06 | $12.79 | 215500 |
| 2026-03-05 | 13.06 | $13.00 | 181700 |
| 2026-03-04 | 13.04 | $13.23 | 319331 |
| 2026-03-03 | 13.00 | $13.08 | 385829 |
| 2026-03-02 | 12.96 | $13.10 | 291600 |
| 2026-02-27 | 12.91 | $13.39 | 212300 |
| 2026-02-26 | 12.83 | $13.61 | 333400 |
| 2026-02-25 | 12.72 | $13.05 | 186000 |
| 2026-02-24 | 12.66 | $13.12 | 195336 |
| 2026-02-23 | 12.59 | $13.26 | 190400 |
| 2026-02-20 | 12.50 | $13.25 | 254631 |
| 2026-02-19 | 12.40 | $13.27 | 232316 |
| 2026-02-18 | 12.30 | $13.17 | 573300 |
| 2026-02-17 | 12.20 | $13.28 | 1.1M |
| 2026-02-13 | 12.08 | $12.05 | 209411 |
| 2026-02-12 | 12.08 | $12.07 | 114300 |
| 2026-02-11 | 12.08 | $12.03 | 83147 |
| 2026-02-10 | 12.08 | $12.30 | 124703 |
| 2026-02-09 | 12.05 | $12.40 | 113033 |
| 2026-02-06 | 12.00 | $12.13 | 134500 |
| 2026-02-05 | 11.98 | $12.11 | 129800 |
| 2026-02-04 | 11.95 | $12.10 | 102316 |
| 2026-02-03 | 11.92 | $11.76 | 172100 |
| 2026-02-02 | 11.93 | $11.90 | 162741 |
| 2026-01-30 | 11.91 | $11.86 | 223200 |
| 2026-01-29 | 11.90 | $12.22 | 152300 |
| 2026-01-28 | 11.84 | $12.03 | 160200 |
| 2026-01-27 | 11.80 | $12.03 | 84045 |
| 2026-01-26 | 11.75 | $12.06 | 79900 |
| 2026-01-23 | 11.70 | $12.01 | 100736 |
| 2026-01-22 | 11.65 | $11.97 | 52700 |
| 2026-01-21 | 11.61 | $11.96 | 49533 |
| 2026-01-20 | 11.56 | $12.08 | 89407 |
| 2026-01-19 | 11.50 | $12.16 | 61130 |
| 2026-01-16 | 11.42 | $12.27 | 391700 |
| 2026-01-15 | 11.33 | $11.87 | 233530 |
| 2026-01-14 | 11.28 | $11.12 | 155235 |
| 2026-01-13 | 11.30 | $11.25 | 82835 |
| 2026-01-12 | 11.31 | $11.39 | 92741 |
| 2026-01-09 | 11.31 | $11.47 | 55300 |
| 2026-01-08 | 11.30 | $11.34 | 68600 |
| 2026-01-07 | 11.29 | $11.27 | 89700 |
| 2026-01-06 | 11.30 | $11.30 | 154320 |
| 2026-01-05 | 11.30 | $11.21 | 164524 |
| 2026-01-02 | 11.32 | $11.08 | 36300 |
| 2025-12-31 | 11.34 | $11.06 | 60410 |
| 2025-12-30 | 11.37 | $11.04 | 72900 |
| 2025-12-29 | 11.40 | $11.15 | 104918 |
| 2025-12-24 | 11.43 | $11.38 | 10702 |
| 2025-12-23 | 11.43 | $11.50 | 108200 |
| 2025-12-22 | 11.43 | $11.60 | 45000 |
| 2025-12-19 | 11.41 | $11.57 | 56904 |
| 2025-12-18 | 11.39 | $11.39 | 65218 |
| 2025-12-17 | 11.39 | $11.49 | 48506 |
| 2025-12-16 | 11.38 | $11.55 | 85800 |
| 2025-12-15 | 11.36 | $11.53 | 91940 |
| 2025-12-12 | 11.34 | $11.23 | 74400 |
| 2025-12-11 | 11.34 | $11.26 | 127300 |
| 2025-12-10 | 11.35 | $11.28 | 104000 |
| 2025-12-09 | 11.36 | $11.47 | 81600 |
| 2025-12-08 | 11.35 | $11.24 | 129847 |
| 2025-12-05 | 11.37 | $11.45 | 245800 |
| 2025-12-04 | 11.36 | $11.11 | 171729 |
| 2025-12-03 | 11.40 | $11.20 | 87300 |
| 2025-12-02 | 11.42 | $11.26 | 85635 |
| 2025-12-01 | 11.44 | $11.35 | 91600 |
| 2025-11-28 | 11.46 | $11.79 | 106300 |
| 2025-11-27 | 11.43 | $11.92 | 52300 |
| 2025-11-26 | 11.39 | $11.60 | 131200 |
| 2025-11-25 | 11.38 | $11.39 | 67000 |
| 2025-11-24 | 11.39 | $11.09 | 88000 |
| 2025-11-21 | 11.43 | $11.23 | 60313 |
| 2025-11-20 | 11.47 | $11.07 | 90221 |
| 2025-11-19 | 11.52 | $11.10 | 107014 |
| 2025-11-18 | 11.57 | $11.14 | 121800 |
| 2025-11-17 | 11.61 | $11.14 | 139500 |
| 2025-11-14 | 11.66 | $11.19 | 419828 |
| 2025-11-13 | 11.70 | $11.58 | 154200 |
| 2025-11-12 | 11.70 | $12.05 | 89525 |
| 2025-11-11 | 11.64 | $11.79 | 86336 |
| 2025-11-10 | 11.61 | $11.77 | 78133 |
| 2025-11-07 | 11.56 | $11.53 | 80542 |
| 2025-11-06 | 11.53 | $11.60 | 42100 |
| 2025-11-05 | 11.49 | $11.67 | 102319 |
| 2025-11-04 | 11.44 | $11.65 | 82337 |
| 2025-11-03 | 11.39 | $11.77 | 67300 |
| 2025-10-31 | 11.32 | $11.76 | 133800 |
| 2025-10-30 | 11.24 | $11.75 | 45500 |
| 2025-10-29 | 11.17 | $11.58 | 53532 |
| 2025-10-28 | 11.10 | $11.79 | 88700 |
| 2025-10-27 | 11.02 | $11.90 | 96505 |
| 2025-10-24 | 10.91 | $11.83 | 212035 |
| 2025-10-23 | 10.81 | $11.36 | 109025 |
| 2025-10-22 | 10.74 | $11.28 | 142818 |
| 2025-10-21 | 10.69 | $11.33 | 169800 |
| 2025-10-20 | 10.62 | $11.10 | 328111 |
| 2025-10-17 | 10.57 | $11.68 | 918623 |
| 2025-10-16 | 10.45 | $10.24 | 115300 |
| 2025-10-15 | 10.48 | $10.14 | 116000 |
| 2025-10-14 | 10.51 | $10.04 | 129048 |
| 2025-10-10 | 10.56 | $9.90 | 91700 |
| 2025-10-09 | 10.62 | $10.26 | 87900 |
| 2025-10-08 | 10.65 | $10.47 | 70127 |
| 2025-10-07 | 10.66 | $10.58 | 75000 |
| 2025-10-06 | 10.66 | $10.86 | 59700 |
| 2025-10-03 | 10.62 | $10.92 | 103633 |
| 2025-10-02 | 10.58 | $11.09 | 192600 |
| 2025-10-01 | 10.52 | $10.80 | 88925 |
| 2025-09-30 | 10.48 | $10.74 | 179125 |
| 2025-09-29 | 10.44 | $10.71 | 79200 |
| 2025-09-26 | 10.40 | $10.72 | 54231 |
| 2025-09-25 | 10.36 | $10.54 | 63343 |
| 2025-09-24 | 10.34 | $10.50 | 42937 |
| 2025-09-23 | 10.32 | $10.54 | 102603 |
| 2025-09-22 | 10.29 | $10.33 | 149500 |
| 2025-09-19 | 10.27 | $10.29 | 141900 |
| 2025-09-18 | 10.27 | $10.26 | 89900 |
| 2025-09-17 | 10.26 | $10.32 | 55641 |
| 2025-09-16 | 10.25 | $10.31 | 69738 |
| 2025-09-15 | 10.23 | $10.57 | 108400 |
| 2025-09-12 | 10.19 | $10.45 | 83500 |
| 2025-09-11 | 10.16 | $10.43 | 136438 |
| 2025-09-10 | 10.14 | $10.23 | 111911 |
| 2025-09-09 | 10.12 | $10.11 | 69213 |
| 2025-09-08 | 10.12 | $10.18 | 76800 |
| 2025-09-05 | 10.11 | $10.16 | 65300 |
| 2025-09-04 | 10.10 | $10.11 | 263443 |
| 2025-09-03 | 10.10 | $10.24 | 263114 |
| 2025-09-02 | 10.08 | $10.18 | 141507 |
| 2025-08-29 | 10.07 | $10.17 | 138043 |
| 2025-08-28 | 10.07 | $10.15 | 106400 |
| 2025-08-27 | 10.07 | $9.94 | 44000 |
| 2025-08-26 | 10.09 | $10.04 | 59507 |
| 2025-08-25 | 10.11 | $10.05 | 38508 |
| 2025-08-22 | 10.14 | $10.24 | 95637 |
| 2025-08-21 | 10.14 | $10.03 | 46700 |
| 2025-08-20 | 10.17 | $10.05 | 106422 |
| 2025-08-19 | 10.21 | $9.91 | 69814 |
| 2025-08-18 | 10.27 | $10.14 | 118000 |
| 2025-08-15 | 10.31 | $10.13 | 257927 |
| 2025-08-14 | 10.35 | $10.21 | 114200 |
| 2025-08-13 | 10.39 | $10.32 | 126200 |
| 2025-08-12 | 10.43 | $10.07 | 191617 |
| 2025-08-11 | 10.49 | $9.50 | 74200 |
| 2025-08-08 | 10.62 | $9.61 | 100100 |
| 2025-08-07 | 10.74 | $9.79 | 355700 |
| 2025-08-06 | 10.85 | $10.50 | 253836 |
| 2025-08-05 | 10.89 | $10.55 | 174136 |
| 2025-08-01 | 10.93 | $10.49 | 56945 |
| 2025-07-31 | 10.97 | $10.76 | 58600 |
| 2025-07-30 | 10.99 | $10.80 | 112300 |
| 2025-07-29 | 11.00 | $10.79 | 136216 |
| 2025-07-28 | 11.01 | $10.85 | 71900 |
| 2025-07-25 | 11.02 | $10.90 | 71339 |
| 2025-07-24 | 11.01 | $10.97 | 101236 |
| 2025-07-23 | 11.00 | $11.02 | 185146 |
| 2025-07-22 | 10.98 | $11.37 | 357914 |
| 2025-07-21 | 10.91 | $11.11 | 154300 |
| 2025-07-18 | 10.87 | $11.22 | 93105 |
| 2025-07-17 | 10.81 | $11.29 | 287502 |
| 2025-07-16 | 10.74 | $11.19 | 219039 |
| 2025-07-15 | 10.66 | $11.07 | 123008 |
| 2025-07-14 | 10.59 | $11.05 | 228600 |
| 2025-07-11 | 10.52 | $10.80 | 143300 |
| 2025-07-10 | 10.46 | $11.06 | 181632 |
| 2025-07-09 | 10.37 | $10.76 | 129500 |
| 2025-07-08 | 10.30 | $10.95 | 348343 |
| 2025-07-07 | 10.20 | $10.62 | 92732 |
| 2025-07-04 | 10.13 | $10.66 | 58427 |
| 2025-07-03 | 10.05 | $10.53 | 98247 |
| 2025-07-02 | 9.98 | $10.43 | 142100 |
| 2025-06-30 | 9.91 | $10.36 | 124835 |
| 2025-06-27 | 9.84 | $10.25 | 64406 |
| 2025-06-26 | 9.78 | $10.33 | 61610 |
| 2025-06-25 | 9.70 | $10.16 | 123007 |
| 2025-06-24 | 9.64 | $10.41 | 210500 |
| 2025-06-23 | 9.55 | $10.08 | 322244 |
| 2025-06-20 | 9.49 | $9.88 | 106800 |
| 2025-06-19 | 9.44 | $9.95 | 136210 |
| 2025-06-18 | 9.38 | $9.59 | 112900 |
| 2025-06-17 | 9.36 | $9.42 | 103432 |
| 2025-06-16 | 9.36 | $9.62 | 167700 |
| 2025-06-13 | 9.33 | $9.41 | 157700 |
| 2025-06-12 | 9.33 | $9.23 | 92900 |
| 2025-06-11 | 9.35 | $9.30 | 63700 |
| 2025-06-10 | 9.35 | $9.34 | 145100 |
| 2025-06-09 | 9.36 | $9.22 | 102431 |
| 2025-06-06 | 9.37 | $9.51 | 125445 |
| 2025-06-05 | 9.35 | $9.65 | 729302 |
| 2025-06-04 | 9.31 | $9.11 | 54800 |
| 2025-06-03 | 9.33 | $9.12 | 52303 |
| 2025-06-02 | 9.34 | $9.22 | 49115 |
| 2025-05-30 | 9.33 | $9.30 | 355000 |
| 2025-05-29 | 9.32 | $9.28 | 214200 |
| 2025-05-28 | 9.30 | $9.29 | 64000 |
| 2025-05-27 | 9.28 | $9.40 | 76500 |
| 2025-05-26 | 9.24 | $9.48 | 57735 |
| 2025-05-23 | 9.19 | $9.59 | 31800 |
| 2025-05-22 | 9.12 | $9.45 | 61900 |
| 2025-05-21 | 9.06 | $9.37 | 33840 |
| 2025-05-20 | 9.00 | $9.47 | 29917 |
| 2025-05-16 | 8.93 | $9.50 | 38500 |
| 2025-05-15 | 8.84 | $9.79 | 129500 |
| 2025-05-14 | 8.72 | $9.25 | 29200 |
| 2025-05-13 | 8.65 | $9.28 | 42800 |
| 2025-05-12 | 8.57 | $9.10 | 79100 |
| 2025-05-09 | 8.49 | $8.89 | 73700 |
| 2025-05-08 | 8.44 | $8.81 | 54338 |
| 2025-05-07 | 8.39 | $8.69 | 59405 |
| 2025-05-06 | 8.34 | $8.48 | 54000 |
| 2025-05-05 | 8.31 | $8.57 | 87106 |
| 2025-05-02 | 8.27 | $8.61 | 66411 |
| 2025-05-01 | 8.23 | $8.52 | 86603 |
| 2025-04-30 | 8.19 | $8.45 | 93346 |
| 2025-04-29 | 8.16 | $8.40 | 35947 |
| 2025-04-28 | 8.14 | $8.33 | 21800 |
| 2025-04-25 | 8.12 | $8.31 | 20432 |
| 2025-04-24 | 8.11 | $8.31 | 53400 |
| 2025-04-23 | 8.09 | $8.21 | 74000 |
| 2025-04-22 | 8.09 | $8.16 | 59700 |
| 2025-04-21 | 8.10 | $7.96 | 39100 |
| 2025-04-17 | 8.13 | $8.13 | 24329 |
| 2025-04-16 | 8.14 | $8.08 | 33022 |
| 2025-04-15 | 8.16 | $8.24 | 200838 |
| 2025-04-14 | 8.17 | $8.06 | 28908 |
| 2025-04-11 | 8.19 | $7.92 | 81100 |
| 2025-04-10 | 8.23 | $7.72 | 86820 |
| 2025-04-09 | 8.29 | $8.21 | 119036 |
| 2025-04-08 | 8.31 | $7.65 | 94822 |
| 2025-04-07 | 8.38 | $7.81 | 157530 |
| 2025-04-04 | 8.44 | $7.89 | 265000 |
| 2025-04-03 | 8.50 | $8.32 | 88500 |
| 2025-04-02 | 8.52 | $8.51 | 93000 |
| 2025-04-01 | 8.52 | $8.65 | 141100 |
| 2025-03-31 | 8.50 | $8.41 | 208100 |
| 2025-03-28 | 8.51 | $8.46 | 74546 |
| 2025-03-27 | 8.51 | $8.50 | 127229 |
| 2025-03-26 | 8.50 | $8.65 | 68700 |
| 2025-03-25 | 8.48 | $8.69 | 54400 |
| 2025-03-24 | 8.45 | $8.61 | 118700 |
| 2025-03-21 | 8.43 | $8.50 | 84000 |
| 2025-03-20 | 8.42 | $8.57 | 155200 |
| 2025-03-19 | 8.41 | $8.47 | 145700 |
| 2025-03-18 | 8.40 | $8.49 | 293700 |
| 2025-03-17 | 8.39 | $8.50 | 82400 |
| 2025-03-14 | 8.38 | $8.36 | 128100 |
| 2025-03-13 | 8.38 | $8.18 | 89510 |
| 2025-03-12 | 8.40 | $8.35 | 166216 |
| 2025-03-11 | 8.41 | $8.45 | 249400 |
| 2025-03-10 | 8.40 | $8.35 | 307000 |
| 2025-03-07 | 8.41 | $8.67 | 566142 |
| 2025-03-06 | 8.38 | $8.56 | 142927 |
| 2025-03-05 | 8.37 | $8.60 | 124600 |
| 2025-03-04 | 8.37 | $8.31 | 253717 |
| 2025-03-03 | 8.39 | $8.29 | 237132 |
| 2025-02-28 | 8.42 | $8.20 | 448600 |
| 2025-02-27 | 8.47 | $8.21 | 61300 |
| 2025-02-26 | 8.53 | $8.26 | 128316 |
| 2025-02-25 | 8.59 | $8.11 | 200600 |
| 2025-02-24 | 8.67 | $8.38 | 68600 |
| 2025-02-21 | 8.73 | $8.56 | 348726 |
| 2025-02-20 | 8.77 | $8.51 | 142302 |
| 2025-02-19 | 8.83 | $8.44 | 121201 |
| 2025-02-18 | 8.90 | $8.48 | 84032 |
| 2025-02-14 | 8.97 | $8.61 | 169300 |
| 2025-02-13 | 9.03 | $8.38 | 136744 |
| 2025-02-12 | 9.12 | $8.30 | 265003 |
| 2025-02-11 | 9.22 | $8.34 | 213300 |
| 2025-02-10 | 9.32 | $8.37 | 195500 |
| 2025-02-07 | 9.42 | $8.54 | 276700 |
| 2025-02-06 | 9.51 | $9.00 | 377537 |
| 2025-02-05 | 9.55 | $9.15 | 596200 |
| 2025-02-04 | 9.58 | $9.62 | 95211 |
| 2025-02-03 | 9.57 | $9.57 | 662224 |
| 2025-01-31 | 9.56 | $9.84 | 1.7M |
| 2025-01-30 | 9.53 | $9.78 | 102700 |
| 2025-01-29 | 9.50 | $9.64 | 150100 |
| 2025-01-28 | 9.49 | $9.78 | 309324 |
| 2025-01-27 | 9.47 | $9.46 | 181421 |
| 2025-01-24 | 9.48 | $9.77 | 44700 |
| 2025-01-23 | 9.46 | $9.79 | 181200 |
| 2025-01-22 | 9.44 | $9.46 | 43806 |
| 2025-01-21 | 9.46 | $9.50 | 47229 |
| 2025-01-20 | 9.47 | $9.48 | 16834 |
| 2025-01-17 | 9.49 | $9.35 | 61700 |
| 2025-01-16 | 9.53 | $9.25 | 65514 |
| 2025-01-15 | 9.59 | $9.40 | 147244 |
| 2025-01-14 | 9.64 | $9.00 | 64800 |
| 2025-01-13 | 9.73 | $9.00 | 96100 |
| 2025-01-10 | 9.83 | $9.03 | 141315 |
| 2025-01-09 | 9.94 | $9.22 | 93600 |
| 2025-01-08 | 10.04 | $9.57 | 59100 |
| 2025-01-07 | 10.12 | $9.64 | 58705 |
| 2025-01-06 | 10.19 | $9.77 | 92100 |
| 2025-01-03 | 10.26 | $10.00 | 79534 |
| 2025-01-02 | 10.32 | $9.99 | 49700 |
| 2024-12-31 | 10.37 | $10.11 | 68401 |
| 2024-12-30 | 10.42 | $10.05 | 62200 |
| 2024-12-27 | 10.48 | $10.05 | 37000 |
| 2024-12-24 | 10.55 | $10.03 | 20000 |
| 2024-12-23 | 10.62 | $9.97 | 57600 |
| 2024-12-20 | 10.70 | $10.20 | 77634 |
| 2024-12-19 | 10.75 | $10.09 | 127914 |
| 2024-12-18 | 10.82 | $10.37 | 202911 |
| 2024-12-17 | 10.86 | $10.60 | 165744 |
| 2024-12-16 | 10.88 | $10.59 | 96841 |
| 2024-12-13 | 10.90 | $10.77 | 94919 |
| 2024-12-12 | 10.90 | $10.79 | 377813 |
| 2024-12-11 | 10.89 | $10.89 | 206300 |
| 2024-12-10 | 10.88 | $10.95 | 75200 |
| 2024-12-09 | 10.85 | $11.05 | 168006 |
| 2024-12-06 | 10.81 | $10.98 | 166402 |
| 2024-12-05 | 10.76 | $11.17 | 132100 |
| 2024-12-04 | 10.70 | $11.31 | 245206 |
| 2024-12-03 | 10.62 | $11.17 | 229000 |
| 2024-12-02 | 10.55 | $10.90 | 100500 |
| 2024-11-29 | 10.50 | $10.88 | 63720 |
| 2024-11-28 | 10.44 | $10.84 | 28000 |
| 2024-11-27 | 10.39 | $10.86 | 302315 |
| 2024-11-26 | 10.33 | $10.74 | 397100 |
| 2024-11-25 | 10.27 | $10.58 | 236800 |
| 2024-11-22 | 10.23 | $10.25 | 146200 |
| 2024-11-21 | 10.22 | $10.33 | 113400 |
| 2024-11-20 | 10.19 | $10.48 | 133000 |
| 2024-11-19 | 10.16 | $10.40 | 45335 |
| 2024-11-18 | 10.12 | $10.47 | 94822 |
| 2024-11-15 | 10.08 | $10.30 | 137300 |
| 2024-11-14 | 10.05 | $10.19 | 73600 |
| 2024-11-13 | 10.03 | $10.25 | 284600 |
| 2024-11-12 | 10.00 | $10.01 | 259200 |
| 2024-11-11 | 9.99 | $10.10 | 158103 |
| 2024-11-08 | 9.97 | $9.70 | 165948 |
| 2024-11-07 | 9.99 | $10.43 | 151900 |
| 2024-11-06 | 9.93 | $10.25 | 262200 |
| 2024-11-05 | 9.89 | $10.12 | 163100 |
| 2024-11-04 | 9.85 | $9.90 | 34018 |
| 2024-11-01 | 9.83 | $9.96 | 120409 |
| 2024-10-31 | 9.79 | $10.02 | 87100 |
| 2024-10-30 | 9.75 | $9.92 | 69900 |
| 2024-10-29 | 9.72 | $9.84 | 113547 |
| 2024-10-28 | 9.68 | $9.88 | 81300 |
| 2024-10-25 | 9.64 | $9.83 | 27100 |
| 2024-10-24 | 9.60 | $9.85 | 56900 |
| 2024-10-23 | 9.55 | $9.95 | 102332 |
| 2024-10-22 | 9.49 | $9.77 | 13700 |
| 2024-10-21 | 9.43 | $9.88 | 45431 |
| 2024-10-18 | 9.36 | $9.99 | 155702 |
| 2024-10-17 | 9.28 | $10.03 | 697500 |
| 2024-10-16 | 9.18 | $9.66 | 108500 |
| 2024-10-15 | 9.11 | $9.49 | 159200 |
| 2024-10-11 | 9.06 | $9.47 | 27333 |
| 2024-10-10 | 9.00 | $9.50 | 348933 |
| 2024-10-09 | 8.93 | $9.17 | 41000 |
| 2024-10-08 | 8.89 | $9.13 | 19800 |
| 2024-10-07 | 8.86 | $9.06 | 53700 |
| 2024-10-04 | 8.82 | $9.09 | 102800 |
| 2024-10-03 | 8.78 | $8.92 | 93200 |
| 2024-10-02 | 8.74 | $9.11 | 53200 |
| 2024-10-01 | 8.69 | $9.04 | 150002 |
| 2024-09-30 | 8.63 | $8.99 | 63200 |
| 2024-09-27 | 8.58 | $8.93 | 121400 |
| 2024-09-26 | 8.53 | $8.85 | 103500 |
| 2024-09-25 | 8.49 | $8.62 | 35515 |
| 2024-09-24 | 8.47 | $8.87 | 154515 |
| 2024-09-23 | 8.42 | $8.45 | 1.4M |
| 2024-09-20 | 8.41 | $8.62 | 111300 |
| 2024-09-19 | 8.39 | $8.65 | 97830 |
| 2024-09-18 | 8.36 | $8.56 | 92100 |
| 2024-09-17 | 8.34 | $8.50 | 222200 |
| 2024-09-16 | 8.33 | $8.45 | 91000 |
| 2024-09-13 | 8.32 | $8.70 | 88219 |
| 2024-09-12 | 8.28 | $8.55 | 116545 |
| 2024-09-11 | 8.25 | $8.35 | 126706 |
| 2024-09-10 | 8.24 | $8.19 | 116500 |
| 2024-09-09 | 8.25 | $8.09 | 155717 |
| 2024-09-06 | 8.26 | $8.07 | 74920 |
| 2024-09-05 | 8.28 | $8.05 | 96505 |
| 2024-09-04 | 8.30 | $8.06 | 112500 |
| 2024-09-03 | 8.32 | $8.00 | 111300 |
| 2024-08-30 | 8.36 | $8.37 | 172400 |
| 2024-08-29 | 8.36 | $8.31 | 88300 |
| 2024-08-28 | 8.37 | $8.40 | 87900 |
| 2024-08-27 | 8.38 | $8.43 | 94246 |
| 2024-08-26 | 8.39 | $8.65 | 98115 |
| 2024-08-23 | 8.38 | $8.63 | 145200 |
| 2024-08-22 | 8.38 | $8.41 | 117333 |
| 2024-08-21 | 8.40 | $8.50 | 88000 |
| 2024-08-20 | 8.41 | $8.33 | 185400 |
| 2024-08-19 | 8.44 | $8.44 | 249117 |
| 2024-08-16 | 8.47 | $8.07 | 111308 |
| 2024-08-15 | 8.54 | $8.05 | 140919 |
| 2024-08-14 | 8.61 | $7.97 | 61100 |
| 2024-08-13 | 8.70 | $7.90 | 95306 |
| 2024-08-12 | 8.79 | $8.05 | 199817 |
| 2024-08-09 | 8.88 | $7.71 | 543947 |
| 2024-08-08 | 9.01 | $8.78 | 76900 |
| 2024-08-07 | 9.03 | $8.60 | 96800 |
| 2024-08-06 | 9.08 | $8.63 | 92448 |
| 2024-08-02 | 9.12 | $8.82 | 155926 |
| 2024-08-01 | 9.14 | $9.24 | 127100 |
| 2024-07-31 | 9.12 | $9.40 | 375100 |
| 2024-07-30 | 9.08 | $9.32 | 417821 |
| 2024-07-29 | 9.04 | $9.19 | 157100 |
| 2024-07-26 | 9.02 | $9.13 | 179700 |
| 2024-07-25 | 9.00 | $8.96 | 43620 |
| 2024-07-24 | 8.99 | $8.96 | 54800 |
| 2024-07-23 | 8.97 | $9.18 | 137536 |
| 2024-07-22 | 8.93 | $9.31 | 72200 |
| 2024-07-19 | 8.86 | $9.13 | 145900 |
| 2024-07-18 | 8.81 | $9.13 | 218600 |
| 2024-07-17 | 8.76 | $9.05 | 65300 |
| 2024-07-16 | 8.71 | $9.06 | 107900 |
| 2024-07-15 | 8.65 | $9.13 | 188224 |
| 2024-07-12 | 8.58 | $8.91 | 84200 |
| 2024-07-11 | 8.53 | $8.81 | 75300 |
| 2024-07-10 | 8.48 | $8.72 | 116800 |
| 2024-07-09 | 8.45 | $8.71 | 110528 |
| 2024-07-08 | 8.41 | $8.77 | 82500 |
| 2024-07-05 | 8.37 | $8.80 | 73600 |
| 2024-07-04 | 8.33 | $8.84 | 22213 |
| 2024-07-03 | 8.28 | $8.86 | 99112 |
| 2024-07-02 | 8.23 | $8.64 | 69200 |
| 2024-06-28 | 8.21 | $8.46 | 95205 |
| 2024-06-27 | 8.20 | $8.28 | 96400 |
| 2024-06-26 | 8.22 | $8.11 | 165900 |
| 2024-06-25 | 8.26 | $7.96 | 132700 |
| 2024-06-24 | 8.32 | $7.88 | 102719 |
| 2024-06-21 | 8.39 | $8.00 | 287926 |
| 2024-06-20 | 8.45 | $7.98 | 365600 |
| 2024-06-19 | 8.52 | $7.95 | 192300 |
| 2024-06-18 | 8.60 | $8.06 | 126540 |
| 2024-06-17 | 8.68 | $8.05 | 160137 |
| 2024-06-14 | 8.76 | $8.25 | 89114 |
| 2024-06-13 | 8.82 | $8.33 | 110021 |
| 2024-06-12 | 8.88 | $8.45 | 99100 |
| 2024-06-11 | 8.93 | $8.53 | 189100 |
| 2024-06-10 | 8.97 | $8.76 | 160000 |
| 2024-06-07 | 9.00 | $8.53 | 275445 |
| 2024-06-06 | 9.04 | $8.49 | 256700 |
| 2024-06-05 | 9.09 | $9.30 | 143135 |
| 2024-06-04 | 9.06 | $9.18 | 47422 |
| 2024-06-03 | 9.03 | $9.07 | 50433 |
| 2024-05-31 | 9.02 | $9.27 | 181944 |
| 2024-05-30 | 8.98 | $9.08 | 10226 |
| 2024-05-29 | 8.96 | $9.01 | 44821 |
| 2024-05-28 | 8.94 | $9.10 | 36228 |
| 2024-05-27 | 8.91 | $9.13 | 22000 |
| 2024-05-24 | 8.88 | $9.03 | 28800 |
| 2024-05-23 | 8.86 | $9.00 | 57437 |
| 2024-05-22 | 8.84 | $8.97 | 42236 |
| 2024-05-21 | 8.82 | $9.14 | 28415 |
| 2024-05-17 | 8.78 | $9.07 | 33009 |
| 2024-05-16 | 8.75 | $9.04 | 84932 |
| 2024-05-15 | 8.72 | $9.15 | 177200 |
| 2024-05-14 | 8.68 | $8.77 | 50600 |
| 2024-05-13 | 8.67 | $8.68 | 45441 |
| 2024-05-10 | 8.68 | $8.72 | 37900 |
| 2024-05-09 | 8.67 | $8.72 | 56011 |
| 2024-05-08 | 8.67 | $8.51 | 37635 |
| 2024-05-07 | 8.69 | $8.64 | 31246 |
| 2024-05-06 | 8.69 | $8.69 | 36300 |
| 2024-05-03 | 8.69 | $8.48 | 31800 |
| 2024-05-02 | 8.71 | $8.50 | 24800 |
| 2024-05-01 | 8.73 | $8.56 | 51900 |
| 2024-04-30 | 8.75 | $8.73 | 82000 |
| 2024-04-29 | 8.74 | $8.87 | 73342 |
| 2024-04-26 | 8.72 | $8.75 | 32600 |
| 2024-04-25 | 8.72 | $8.70 | 43400 |
| 2024-04-24 | 8.72 | $8.70 | 61228 |
| 2024-04-23 | 8.72 | $8.97 | 67446 |
| 2024-04-22 | 8.69 | $8.81 | 43300 |
| 2024-04-19 | 8.67 | $8.86 | 76103 |
| 2024-04-18 | 8.65 | $8.80 | 59900 |
| 2024-04-17 | 8.64 | $8.75 | 125838 |
| 2024-04-16 | 8.62 | $8.71 | 65000 |
| 2024-04-15 | 8.61 | $8.66 | 177500 |
| 2024-04-12 | 8.60 | $8.55 | 66210 |
| 2024-04-11 | 8.60 | $8.55 | 62820 |
| 2024-04-10 | 8.60 | $8.59 | 51200 |
| 2024-04-09 | 8.59 | $8.71 | 98641 |
| 2024-04-08 | 8.57 | $8.63 | 64600 |
| 2024-04-05 | 8.55 | $8.42 | 98826 |
| 2024-04-04 | 8.55 | $8.47 | 62849 |
| 2024-04-03 | 8.54 | $8.71 | 62500 |
| 2024-04-02 | 8.51 | $8.50 | 58002 |
| 2024-04-01 | 8.50 | $8.91 | 58300 |
| 2024-03-28 | 8.44 | $8.90 | 191044 |
| 2024-03-27 | 8.38 | $8.75 | 63243 |
| 2024-03-26 | 8.33 | $8.58 | 63200 |
| 2024-03-25 | 8.29 | $8.69 | 106000 |
| 2024-03-22 | 8.24 | $8.42 | 71300 |
| 2024-03-21 | 8.21 | $8.51 | 74400 |
| 2024-03-20 | 8.17 | $8.59 | 80800 |
| 2024-03-19 | 8.12 | $8.26 | 607305 |
| 2024-03-18 | 8.11 | $8.35 | 99000 |
| 2024-03-15 | 8.09 | $8.35 | 177200 |
| 2024-03-14 | 8.07 | $8.09 | 110600 |
| 2024-03-13 | 8.07 | $8.16 | 98500 |
| 2024-03-12 | 8.07 | $8.16 | 180735 |
| 2024-03-11 | 8.07 | $7.95 | 241000 |
| 2024-03-08 | 8.10 | $8.06 | 167700 |
| 2024-03-07 | 8.11 | $7.81 | 90100 |
| 2024-03-06 | 8.14 | $8.04 | 244700 |
| 2024-03-05 | 8.14 | $8.05 | 98846 |
| 2024-03-04 | 8.14 | $8.13 | 72400 |
| 2024-03-01 | 8.13 | $8.20 | 68700 |
| 2024-02-29 | 8.11 | $8.05 | 124600 |
| 2024-02-28 | 8.10 | $7.92 | 24423 |
| 2024-02-27 | 8.10 | $8.02 | 29537 |
| 2024-02-26 | 8.09 | $7.87 | 43300 |
| 2024-02-23 | 8.09 | $7.95 | 90900 |
| 2024-02-22 | 8.08 | $8.17 | 75400 |
| 2024-02-21 | 8.05 | $8.10 | 106509 |
| 2024-02-20 | 8.03 | $8.63 | 99441 |
| 2024-02-16 | 7.95 | $8.67 | 149800 |
| 2024-02-15 | 7.86 | $8.66 | 179718 |
| 2024-02-14 | 7.77 | $8.46 | 258509 |
| 2024-02-13 | 7.69 | $8.25 | 215324 |
| 2024-02-12 | 7.63 | $8.60 | 407538 |
| 2024-02-09 | 7.52 | $8.09 | 982113 |
| 2024-02-08 | 7.47 | $7.53 | 200813 |
| 2024-02-07 | 7.47 | $7.21 | 110925 |
| 2024-02-06 | 7.50 | $7.21 | 121512 |
| 2024-02-05 | 7.53 | $7.18 | 123615 |
| 2024-02-02 | 7.56 | $7.33 | 103300 |
| 2024-02-01 | 7.58 | $7.48 | 151629 |
| 2024-01-31 | 7.59 | $7.39 | 977600 |
| 2024-01-30 | 7.61 | $7.72 | 84300 |
| 2024-01-29 | 7.59 | $7.70 | 75020 |
| 2024-01-26 | 7.58 | $7.70 | 121000 |
| 2024-01-25 | 7.56 | $7.71 | 106907 |
| 2024-01-24 | 7.54 | $7.57 | 67300 |
| 2024-01-23 | 7.54 | $7.74 | 176700 |
| 2024-01-22 | 7.52 | $7.66 | 92223 |
| 2024-01-19 | 7.51 | $7.57 | 132700 |
| 2024-01-18 | 7.50 | $7.50 | 73100 |
| 2024-01-17 | 7.50 | $7.47 | 81900 |
| 2024-01-16 | 7.50 | $7.53 | 135400 |
| 2024-01-15 | 7.50 | $7.58 | 81307 |
| 2024-01-12 | 7.48 | $7.37 | 48900 |
| 2024-01-11 | 7.49 | $7.41 | 129300 |
| 2024-01-10 | 7.48 | $7.55 | 64538 |
| 2024-01-09 | 7.47 | $7.57 | 123500 |
| 2024-01-08 | 7.45 | $7.42 | 150400 |
| 2024-01-05 | 7.44 | $7.50 | 58600 |
| 2024-01-04 | 7.41 | $7.49 | 176004 |
| 2024-01-03 | 7.39 | $7.49 | 126800 |
| 2024-01-02 | 7.37 | $7.41 | 174600 |
| 2023-12-29 | 7.35 | $7.60 | 124800 |
| 2023-12-28 | 7.30 | $7.65 | 114133 |
| 2023-12-27 | 7.25 | $7.68 | 109300 |
| 2023-12-22 | 7.19 | $7.58 | 87730 |
| 2023-12-21 | 7.14 | $7.54 | 104000 |
| 2023-12-20 | 7.09 | $7.35 | 135412 |
| 2023-12-19 | 7.05 | $7.35 | 59100 |
| 2023-12-18 | 7.02 | $7.31 | 110500 |
| 2023-12-15 | 6.98 | $7.32 | 458900 |
| 2023-12-14 | 6.94 | $7.16 | 136200 |
| 2023-12-13 | 6.92 | $7.13 | 265114 |
| 2023-12-12 | 6.90 | $6.80 | 121500 |
| 2023-12-11 | 6.92 | $6.92 | 103500 |
| 2023-12-08 | 6.92 | $7.04 | 60500 |
| 2023-12-07 | 6.92 | $7.01 | 135400 |
| 2023-12-06 | 6.92 | $6.95 | 113726 |
| 2023-12-05 | 6.93 | $6.97 | 85943 |
| 2023-12-04 | 6.94 | $6.85 | 101400 |
| 2023-12-01 | 6.96 | $6.81 | 111529 |
| 2023-11-30 | 6.99 | $6.61 | 124500 |
| 2023-11-29 | 7.04 | $6.82 | 73700 |
| 2023-11-28 | 7.08 | $6.89 | 72147 |
| 2023-11-27 | 7.11 | $6.88 | 60824 |
| 2023-11-24 | 7.14 | $6.99 | 80310 |
| 2023-11-23 | 7.16 | $6.93 | 48300 |
| 2023-11-22 | 7.19 | $6.87 | 95739 |
| 2023-11-21 | 7.22 | $6.91 | 81407 |
| 2023-11-20 | 7.25 | $7.00 | 84700 |
| 2023-11-17 | 7.27 | $7.02 | 130926 |
| 2023-11-16 | 7.29 | $6.98 | 519333 |
| 2023-11-15 | 7.31 | $7.43 | 208406 |
| 2023-11-14 | 7.29 | $7.48 | 104040 |
| 2023-11-13 | 7.26 | $7.30 | 34900 |
| 2023-11-10 | 7.26 | $7.40 | 37700 |
| 2023-11-09 | 7.24 | $7.33 | 70200 |
| 2023-11-08 | 7.24 | $7.30 | 33620 |
| 2023-11-07 | 7.23 | $7.28 | 60000 |
| 2023-11-06 | 7.24 | $7.52 | 75029 |
| 2023-11-03 | 7.22 | $7.47 | 65305 |
| 2023-11-02 | 7.21 | $7.39 | 52034 |
| 2023-11-01 | 7.21 | $7.26 | 111446 |
| 2023-10-31 | 7.22 | $7.17 | 71721 |
| 2023-10-30 | 7.24 | $7.13 | 106100 |
| 2023-10-27 | 7.27 | $7.04 | 74500 |
| 2023-10-26 | 7.32 | $6.91 | 156347 |
| 2023-10-25 | 7.38 | $6.80 | 106609 |
| 2023-10-24 | 7.46 | $7.03 | 67809 |
| 2023-10-23 | 7.53 | $7.01 | 73214 |
| 2023-10-20 | 7.60 | $7.13 | 65900 |
| 2023-10-19 | 7.66 | $7.15 | 92000 |
| 2023-10-18 | 7.73 | $7.32 | 83547 |
| 2023-10-17 | 7.79 | $7.62 | 106700 |
| 2023-10-16 | 7.82 | $7.47 | 142500 |
| 2023-10-13 | 7.87 | $7.53 | 143600 |
| 2023-10-12 | 7.92 | $7.60 | 131306 |
| 2023-10-11 | 7.97 | $7.78 | 74523 |
| 2023-10-10 | 8.00 | $7.90 | 82700 |
| 2023-10-06 | 8.02 | $7.83 | 28145 |
| 2023-10-05 | 8.05 | $7.84 | 47104 |
| 2023-10-04 | 8.09 | $7.84 | 67711 |
| 2023-10-03 | 8.12 | $7.69 | 188500 |
| 2023-10-02 | 8.17 | $7.92 | 87730 |
| 2023-09-29 | 8.20 | $8.06 | 92000 |
| 2023-09-28 | 8.21 | $8.04 | 61000 |
| 2023-09-27 | 8.23 | $8.02 | 115500 |
| 2023-09-26 | 8.26 | $8.00 | 118923 |
| 2023-09-25 | 8.29 | $8.10 | 99000 |
| 2023-09-22 | 8.31 | $8.17 | 93421 |
| 2023-09-21 | 8.33 | $8.04 | 141844 |
| 2023-09-20 | 8.37 | $8.39 | 81300 |
| 2023-09-19 | 8.37 | $8.45 | 88700 |
| 2023-09-18 | 8.36 | $8.45 | 115412 |
| 2023-09-15 | 8.36 | $8.59 | 223030 |
| 2023-09-14 | 8.34 | $8.42 | 52400 |
| 2023-09-13 | 8.34 | $8.28 | 81100 |
| 2023-09-12 | 8.36 | $8.49 | 111700 |
| 2023-09-11 | 8.36 | $8.30 | 79300 |
| 2023-09-08 | 8.37 | $8.09 | 61415 |
| 2023-09-07 | 8.40 | $8.06 | 165400 |
| 2023-09-06 | 8.44 | $8.04 | 89308 |
| 2023-09-05 | 8.48 | $8.08 | 114536 |
| 2023-09-01 | 8.52 | $8.37 | 88400 |
| 2023-08-31 | 8.53 | $8.51 | 199648 |
| 2023-08-30 | 8.52 | $8.50 | 60300 |
| 2023-08-29 | 8.52 | $8.55 | 130011 |
| 2023-08-28 | 8.50 | $8.57 | 53516 |
| 2023-08-25 | 8.49 | $8.61 | 125600 |
| 2023-08-24 | 8.47 | $8.56 | 92214 |
| 2023-08-23 | 8.45 | $8.58 | 96343 |
| 2023-08-22 | 8.43 | $8.57 | 64200 |
| 2023-08-21 | 8.41 | $8.50 | 133000 |
| 2023-08-18 | 8.40 | $8.70 | 538300 |
| 2023-08-17 | 8.37 | $8.55 | 105600 |
| 2023-08-16 | 8.35 | $8.51 | 196200 |
| 2023-08-15 | 8.34 | $8.63 | 215214 |
| 2023-08-14 | 8.31 | $8.53 | 150942 |
| 2023-08-11 | 8.30 | $8.37 | 313200 |
| 2023-08-10 | 8.29 | $8.31 | 394900 |
| 2023-08-09 | 8.30 | $8.15 | 244300 |
| 2023-08-08 | 8.32 | $8.19 | 87236 |
| 2023-08-04 | 8.33 | $8.26 | 321200 |
| 2023-08-03 | 8.34 | $8.10 | 121500 |
| 2023-08-02 | 8.37 | $8.12 | 173200 |
| 2023-08-01 | 8.39 | $8.32 | 45600 |
| 2023-07-31 | 8.39 | $8.30 | 127900 |
| 2023-07-28 | 8.40 | $8.31 | 134900 |
| 2023-07-27 | 8.41 | $8.37 | 141400 |
| 2023-07-26 | 8.41 | $8.44 | 43400 |
| 2023-07-25 | 8.40 | $8.35 | 44800 |
| 2023-07-24 | 8.39 | $8.46 | 60700 |
| 2023-07-21 | 8.38 | $8.53 | 62209 |
| 2023-07-20 | 8.35 | $8.50 | 33319 |
| 2023-07-19 | 8.33 | $8.63 | 65903 |
| 2023-07-18 | 8.30 | $8.52 | 157440 |
| 2023-07-17 | 8.27 | $8.36 | 82300 |
| 2023-07-14 | 8.25 | $8.40 | 191200 |
| 2023-07-13 | 8.23 | $8.34 | 311200 |
| 2023-07-12 | 8.22 | $8.34 | 136400 |
| 2023-07-11 | 8.20 | $8.20 | 231937 |
| 2023-07-10 | 8.20 | $8.18 | 232100 |
| 2023-07-07 | 8.20 | $8.24 | 160514 |
| 2023-07-06 | 8.21 | $8.21 | 339400 |
| 2023-07-05 | 8.21 | $8.26 | 154246 |
| 2023-07-04 | 8.22 | $8.45 | 66734 |
| 2023-06-30 | 8.22 | $8.35 | 179300 |
| 2023-06-29 | 8.22 | $8.27 | 147217 |
| 2023-06-28 | 8.25 | $8.17 | 395522 |
| 2023-06-27 | 8.28 | $8.09 | 280300 |
| 2023-06-26 | 8.33 | $8.00 | 573100 |
| 2023-06-23 | 8.40 | $7.98 | 628535 |
| 2023-06-22 | 8.48 | $8.10 | 330300 |
| 2023-06-21 | 8.55 | $8.28 | 699813 |
| 2023-06-20 | 8.62 | $8.15 | 703431 |
| 2023-06-19 | 8.70 | $8.01 | 408400 |
| 2023-06-16 | 8.80 | $8.05 | 299800 |
| 2023-06-15 | 8.91 | $8.05 | 1.2M |
| 2023-06-14 | 9.02 | $8.00 | 1.4M |
| 2023-06-13 | 9.14 | $8.55 | 223500 |
| 2023-06-12 | 9.22 | $8.51 | 113943 |
| 2023-06-09 | 9.30 | $8.66 | 538744 |
| 2023-06-08 | 9.37 | $8.98 | 369449 |
| 2023-06-07 | 9.41 | $9.13 | 220200 |
| 2023-06-06 | 9.44 | $9.40 | 371826 |
| 2023-06-05 | 9.44 | $9.10 | 189221 |
| 2023-06-02 | 9.47 | $8.95 | 483813 |
| 2023-06-01 | 9.53 | $9.60 | 109000 |
| 2023-05-31 | 9.52 | $9.55 | 243100 |
| 2023-05-30 | 9.53 | $9.56 | 145804 |
| 2023-05-29 | 9.54 | $9.66 | 34100 |
| 2023-05-26 | 9.55 | $9.63 | 94900 |
| 2023-05-25 | 9.56 | $9.63 | 185720 |
| 2023-05-24 | 9.58 | $9.51 | 164700 |
| 2023-05-23 | 9.62 | $9.73 | 327400 |
| 2023-05-19 | 9.64 | $9.56 | 221815 |
| 2023-05-18 | 9.68 | $9.49 | 239700 |
| 2023-05-17 | 9.74 | $9.47 | 309500 |
| 2023-05-16 | 9.80 | $9.22 | 376900 |
| 2023-05-15 | 9.90 | $9.46 | 191700 |
| 2023-05-12 | 9.98 | $9.42 | 389300 |
| 2023-05-11 | 10.07 | $9.32 | 716947 |
| 2023-05-10 | 10.17 | $8.85 | 644721 |
| 2023-05-09 | 10.33 | $9.01 | 1.0M |
| 2023-05-08 | 10.49 | $9.05 | 1.7M |
| 2023-05-05 | 10.65 | $10.43 | 371000 |
| 2023-05-04 | 10.67 | $10.27 | 361400 |
| 2023-05-03 | 10.72 | $10.40 | 798628 |
| 2023-05-02 | 10.76 | $10.63 | 251100 |
| 2023-05-01 | 10.77 | $10.77 | 279800 |
| 2023-04-28 | 10.77 | $10.81 | 197100 |
| 2023-04-27 | 10.77 | $10.70 | 525300 |
| 2023-04-26 | 10.78 | $10.68 | 96620 |
| 2023-04-25 | 10.79 | $10.69 | 97320 |
| 2023-04-24 | 10.80 | $10.80 | 287300 |
| 2023-04-21 | 10.81 | $10.67 | 412700 |
| 2023-04-20 | 10.82 | $10.89 | 201034 |
| 2023-04-19 | 10.81 | $10.76 | 132600 |
| 2023-04-18 | 10.81 | $10.80 | 71900 |
| 2023-04-17 | 10.81 | $10.77 | 250200 |
| 2023-04-14 | 10.81 | $10.80 | 189400 |
| 2023-04-13 | 10.81 | $10.80 | 448500 |
| 2023-04-12 | 10.80 | $10.89 | 64500 |
| 2023-04-11 | 10.79 | $10.96 | 130200 |
| 2023-04-10 | 10.77 | $10.92 | 55200 |
| 2023-04-06 | 10.75 | $10.74 | 72437 |
| 2023-04-05 | 10.75 | $10.70 | 465500 |
| 2023-04-04 | 10.76 | $10.74 | 132738 |
| 2023-04-03 | 10.77 | $10.83 | 331512 |
| 2023-03-31 | 10.77 | $10.95 | 486600 |
| 2023-03-30 | 10.76 | $10.81 | 361600 |
| 2023-03-29 | 10.77 | $10.75 | 267600 |
| 2023-03-28 | 10.79 | $10.78 | 777100 |
| 2023-03-27 | 10.81 | $10.74 | 413436 |
| 2023-03-24 | 10.83 | $10.77 | 162417 |
| 2023-03-23 | 10.86 | $10.60 | 199907 |
| 2023-03-22 | 10.91 | $10.72 | 363739 |
| 2023-03-21 | 10.95 | $10.79 | 146829 |
| 2023-03-20 | 10.98 | $10.65 | 90246 |
| 2023-03-17 | 11.03 | $10.55 | 703328 |
| 2023-03-16 | 11.10 | $10.73 | 298900 |
| 2023-03-15 | 11.16 | $10.50 | 285433 |
| 2023-03-14 | 11.24 | $10.75 | 386400 |
| 2023-03-13 | 11.30 | $10.72 | 927914 |
| 2023-03-10 | 11.36 | $10.98 | 493600 |
| 2023-03-09 | 11.41 | $11.24 | 386348 |
| 2023-03-08 | 11.43 | $11.28 | 234929 |
| 2023-03-07 | 11.45 | $11.29 | 284100 |
| 2023-03-06 | 11.47 | $11.30 | 225600 |
| 2023-03-03 | 11.49 | $11.32 | 283900 |
| 2023-03-02 | 11.51 | $11.47 | 212115 |
| 2023-03-01 | 11.51 | $11.56 | 426600 |
| 2023-02-28 | 11.51 | $11.53 | 502739 |
| 2023-02-27 | 11.51 | $11.52 | 1.1M |
| 2023-02-24 | 11.51 | $11.43 | 350100 |
| 2023-02-23 | 11.52 | $11.46 | 295331 |
| 2023-02-22 | 11.52 | $11.49 | 300004 |
| 2023-02-21 | 11.52 | $11.48 | 226308 |
| 2023-02-17 | 11.52 | $11.51 | 138000 |
| 2023-02-16 | 11.52 | $11.50 | 190426 |
| 2023-02-15 | 11.52 | $11.58 | 316000 |
| 2023-02-14 | 11.51 | $11.64 | 928324 |
| 2023-02-13 | 11.49 | $11.36 | 430440 |
| 2023-02-10 | 11.50 | $11.48 | 495000 |
| 2023-02-09 | 11.50 | $11.45 | 832100 |
| 2023-02-08 | 11.50 | $11.64 | 431829 |
| 2023-02-07 | 11.47 | $11.62 | 509906 |
| 2023-02-06 | 11.45 | $11.59 | 190543 |
| 2023-02-03 | 11.43 | $11.57 | 227437 |
| 2023-02-02 | 11.40 | $11.52 | 238649 |
| 2023-02-01 | 11.35 | $11.59 | 254243 |
| 2023-01-31 | 11.29 | $11.51 | 1.0M |
| 2023-01-30 | 11.22 | $11.41 | 175032 |
| 2023-01-27 | 11.14 | $11.49 | 193000 |
| 2023-01-26 | 11.05 | $11.40 | 334500 |
| 2023-01-25 | 10.94 | $11.41 | 233535 |
| 2023-01-24 | 10.82 | $11.34 | 292200 |
| 2023-01-23 | 10.69 | $11.38 | 380638 |
| 2023-01-20 | 10.54 | $11.36 | 306612 |
| 2023-01-19 | 10.38 | $11.36 | 578626 |
| 2023-01-18 | 10.19 | $11.25 | 374700 |
| 2023-01-17 | 10.01 | $11.25 | 534500 |
| 2023-01-16 | 9.80 | $11.41 | 241600 |
| 2023-01-13 | 9.56 | $11.30 | 395000 |
| 2023-01-12 | 9.32 | $11.31 | 418442 |
| 2023-01-11 | 9.06 | $11.25 | 757810 |
| 2023-01-10 | 8.79 | $11.06 | 1.1M |
| 2023-01-09 | 8.52 | $11.15 | 4.1M |
| 2023-01-06 | 8.22 | $8.61 | 373100 |
| 2023-01-05 | 8.17 | $8.60 | 255000 |
| 2023-01-04 | 8.11 | $8.59 | 256900 |
| 2023-01-03 | 8.04 | $8.40 | 260500 |
| 2022-12-30 | 8.00 | $8.39 | 240306 |
| 2022-12-29 | 7.95 | $8.37 | 225600 |
| 2022-12-28 | 7.90 | $8.09 | 320500 |
| 2022-12-23 | 7.88 | $8.17 | 201100 |
| 2022-12-22 | 7.84 | $8.09 | 730640 |
| 2022-12-21 | 7.82 | $8.24 | 636000 |
| 2022-12-20 | 7.77 | $7.93 | 511009 |
| 2022-12-19 | 7.76 | $7.58 | 313031 |
| 2022-12-16 | 7.78 | $7.60 | 2.8M |
| 2022-12-15 | 7.79 | $7.66 | 382500 |
| 2022-12-14 | 7.80 | $7.98 | 300900 |
| 2022-12-13 | 7.78 | $7.85 | 337300 |
| 2022-12-12 | 7.78 | $7.83 | 227300 |
| 2022-12-09 | 7.77 | $7.83 | 224200 |
| 2022-12-08 | 7.76 | $7.61 | 153800 |
| 2022-12-07 | 7.78 | $7.67 | 140413 |
| 2022-12-06 | 7.79 | $7.63 | 219933 |
| 2022-12-05 | 7.80 | $7.87 | 328600 |
| 2022-12-02 | 7.78 | $7.93 | 213336 |
| 2022-12-01 | 7.76 | $8.14 | 310317 |
| 2022-11-30 | 7.71 | $7.83 | 238100 |
| 2022-11-29 | 7.68 | $7.60 | 155000 |
| 2022-11-28 | 7.67 | $7.61 | 167300 |
| 2022-11-25 | 7.66 | $7.83 | 80549 |
| 2022-11-24 | 7.62 | $7.83 | 62700 |
| 2022-11-23 | 7.58 | $7.86 | 220800 |
| 2022-11-22 | 7.53 | $7.73 | 224504 |
| 2022-11-21 | 7.49 | $7.63 | 193547 |
| 2022-11-18 | 7.46 | $7.65 | 112800 |
| 2022-11-17 | 7.42 | $7.76 | 159743 |
| 2022-11-16 | 7.37 | $7.68 | 185300 |
| 2022-11-15 | 7.32 | $7.82 | 320000 |
| 2022-11-14 | 7.25 | $7.76 | 251320 |
| 2022-11-11 | 7.19 | $7.94 | 245100 |
| 2022-11-10 | 7.10 | $7.82 | 652223 |
| 2022-11-09 | 7.02 | $7.03 | 292200 |
| 2022-11-08 | 7.02 | $7.18 | 237300 |
| 2022-11-07 | 6.99 | $7.29 | 308200 |
| 2022-11-04 | 6.95 | $7.51 | 535225 |
| 2022-11-03 | 6.89 | $6.92 | 2.2M |
| 2022-11-02 | 6.89 | $6.43 | 364349 |
| 2022-11-01 | 6.94 | $6.88 | 123143 |
| 2022-10-31 | 6.95 | $6.98 | 260234 |
| 2022-10-28 | 6.94 | $7.05 | 130000 |
| 2022-10-27 | 6.93 | $6.93 | 217602 |
| 2022-10-26 | 6.93 | $6.97 | 243000 |
| 2022-10-25 | 6.92 | $7.13 | 220500 |
| 2022-10-24 | 6.90 | $6.99 | 240700 |
| 2022-10-21 | 6.89 | $6.92 | 149900 |
| 2022-10-20 | 6.89 | $6.91 | 101501 |
| 2022-10-19 | 6.89 | $6.97 | 206200 |
| 2022-10-18 | 6.89 | $7.13 | 129038 |
| 2022-10-17 | 6.87 | $7.00 | 135800 |
| 2022-10-14 | 6.87 | $6.76 | 236740 |
| 2022-10-13 | 6.89 | $6.63 | 241900 |
| 2022-10-12 | 6.93 | $6.51 | 208420 |
| 2022-10-11 | 6.99 | $6.41 | 419700 |
| 2022-10-07 | 7.07 | $6.77 | 412046 |
| 2022-10-06 | 7.11 | $7.32 | 1.6M |
| 2022-10-05 | 7.11 | $7.13 | 87642 |
| 2022-10-04 | 7.12 | $7.27 | 202811 |
| 2022-10-03 | 7.13 | $7.11 | 224716 |
| 2022-09-30 | 7.14 | $6.77 | 344800 |
| 2022-09-29 | 7.20 | $6.74 | 256635 |
| 2022-09-28 | 7.26 | $7.06 | 209240 |
| 2022-09-27 | 7.30 | $6.71 | 518434 |
| 2022-09-26 | 7.38 | $6.81 | 259700 |
| 2022-09-23 | 7.45 | $6.91 | 273700 |
| 2022-09-22 | 7.52 | $7.01 | 216800 |
| 2022-09-21 | 7.59 | $7.21 | 280400 |
| 2022-09-20 | 7.65 | $7.34 | 244702 |
| 2022-09-19 | 7.69 | $7.52 | 225313 |
| 2022-09-16 | 7.73 | $7.47 | 740800 |
| 2022-09-15 | 7.77 | $7.70 | 250510 |
| 2022-09-14 | 7.80 | $7.60 | 157200 |
| 2022-09-13 | 7.85 | $7.56 | 263700 |
| 2022-09-12 | 7.91 | $7.96 | 282512 |
| 2022-09-09 | 7.93 | $7.82 | 200900 |
| 2022-09-08 | 7.98 | $7.70 | 150815 |
| 2022-09-07 | 8.04 | $7.60 | 154617 |
| 2022-09-06 | 8.12 | $7.46 | 269700 |
| 2022-09-02 | 8.22 | $7.44 | 355428 |
| 2022-09-01 | 8.33 | $7.45 | 335100 |
| 2022-08-31 | 8.44 | $7.85 | 448600 |
| 2022-08-30 | 8.53 | $7.95 | 215218 |
| 2022-08-29 | 8.62 | $8.14 | 457500 |
| 2022-08-26 | 8.69 | $8.00 | 482208 |
| 2022-08-25 | 8.79 | $8.25 | 337220 |
| 2022-08-24 | 8.87 | $8.38 | 193905 |
| 2022-08-23 | 8.94 | $8.38 | 268000 |
| 2022-08-22 | 9.02 | $8.30 | 380826 |
| 2022-08-19 | 9.11 | $8.58 | 215100 |
| 2022-08-18 | 9.17 | $8.94 | 388538 |
| 2022-08-17 | 9.20 | $8.88 | 212100 |
| 2022-08-16 | 9.24 | $8.97 | 259700 |
| 2022-08-15 | 9.26 | $9.37 | 272829 |
| 2022-08-12 | 9.24 | $9.30 | 314100 |
| 2022-08-11 | 9.22 | $9.35 | 312131 |
| 2022-08-10 | 9.20 | $9.18 | 443235 |
| 2022-08-09 | 9.19 | $8.48 | 391400 |
| 2022-08-08 | 9.24 | $8.39 | 557200 |
| 2022-08-05 | 9.31 | $8.55 | 1.1M |
| 2022-08-04 | 9.36 | $9.94 | 431900 |
| 2022-08-03 | 9.27 | $10.10 | 342830 |
| 2022-08-02 | 9.16 | $9.82 | 237600 |
| 2022-07-29 | 9.07 | $9.95 | 355114 |
| 2022-07-28 | 8.96 | $9.64 | 138304 |
| 2022-07-27 | 8.87 | $9.34 | 273114 |
| 2022-07-26 | 8.81 | $9.04 | 281143 |
| 2022-07-25 | 8.78 | $9.35 | 213008 |
| 2022-07-22 | 8.72 | $9.19 | 209700 |
| 2022-07-21 | 8.67 | $9.18 | 167300 |
| 2022-07-20 | 8.62 | $9.11 | 166216 |
| 2022-07-19 | 8.57 | $8.81 | 179700 |
| 2022-07-18 | 8.55 | $8.50 | 218800 |
| 2022-07-15 | 8.56 | $8.29 | 140600 |
| 2022-07-14 | 8.59 | $8.21 | 257819 |
| 2022-07-13 | 8.64 | $8.47 | 214447 |
| 2022-07-12 | 8.66 | $8.64 | 133500 |
| 2022-07-11 | 8.66 | $8.56 | 163200 |
| 2022-07-08 | 8.68 | $8.79 | 120700 |
| 2022-07-07 | 8.69 | $8.76 | 204744 |
| 2022-07-06 | 8.71 | $8.57 | 254401 |
| 2022-07-05 | 8.76 | $8.36 | 295200 |
| 2022-07-04 | 8.85 | $8.54 | 141900 |
| 2022-06-30 | 8.92 | $8.43 | 347138 |
| 2022-06-29 | 9.02 | $8.59 | 206800 |
| 2022-06-28 | 9.11 | $8.93 | 127900 |
| 2022-06-27 | 9.17 | $9.09 | 146811 |
| 2022-06-24 | 9.23 | $9.07 | 297100 |
| 2022-06-23 | 9.29 | $8.50 | 830811 |
| 2022-06-22 | 9.41 | $8.49 | 323849 |
| 2022-06-21 | 9.54 | $8.74 | 1.0M |
| 2022-06-20 | 9.66 | $8.56 | 242400 |
| 2022-06-17 | 9.80 | $8.50 | 389717 |
| 2022-06-16 | 9.95 | $8.63 | 290402 |
| 2022-06-15 | 10.09 | $9.23 | 376834 |
| 2022-06-14 | 10.18 | $8.81 | 447122 |
| 2022-06-13 | 10.32 | $8.92 | 768032 |
| 2022-06-10 | 10.46 | $10.13 | 3.1M |
| 2022-06-09 | 10.48 | $10.78 | 384934 |
| 2022-06-08 | 10.43 | $10.76 | 366400 |
| 2022-06-07 | 10.37 | $11.02 | 309400 |
| 2022-06-06 | 10.29 | $10.75 | 512800 |
| 2022-06-03 | 10.24 | $10.80 | 2.5M |
| 2022-06-02 | 10.18 | $10.49 | 104100 |
| 2022-06-01 | 10.15 | $10.20 | 128600 |
| 2022-05-31 | 10.16 | $10.45 | 205800 |
| 2022-05-30 | 10.14 | $10.38 | 84100 |
| 2022-05-27 | 10.14 | $10.12 | 153800 |
| 2022-05-26 | 10.16 | $10.25 | 464608 |
| 2022-05-25 | 10.18 | $9.89 | 160041 |
| 2022-05-24 | 10.23 | $10.24 | 131338 |
| 2022-05-20 | 10.26 | $10.01 | 134541 |
| 2022-05-19 | 10.32 | $9.88 | 109924 |
| 2022-05-18 | 10.39 | $9.94 | 125806 |
| 2022-05-17 | 10.48 | $10.34 | 100200 |
| 2022-05-16 | 10.53 | $10.09 | 81117 |
| 2022-05-13 | 10.61 | $10.14 | 169919 |
| 2022-05-12 | 10.69 | $9.70 | 227829 |
| 2022-05-11 | 10.82 | $9.78 | 457900 |
| 2022-05-10 | 10.96 | $9.84 | 269800 |
| 2022-05-09 | 11.09 | $10.28 | 128000 |
| 2022-05-06 | 11.19 | $10.69 | 185000 |
| 2022-05-05 | 11.25 | $10.72 | 174420 |
| 2022-05-04 | 11.32 | $11.15 | 187704 |
| 2022-05-03 | 11.35 | $11.20 | 138500 |
| 2022-05-02 | 11.38 | $11.06 | 152000 |
| 2022-04-29 | 11.43 | $11.30 | 168300 |
| 2022-04-28 | 11.47 | $11.22 | 146300 |
| 2022-04-27 | 11.51 | $10.80 | 184248 |
| 2022-04-26 | 11.61 | $11.00 | 278600 |
| 2022-04-25 | 11.69 | $11.40 | 255739 |
| 2022-04-22 | 11.74 | $11.48 | 201920 |
| 2022-04-21 | 11.78 | $11.72 | 121700 |
| 2022-04-20 | 11.80 | $11.98 | 160100 |
| 2022-04-19 | 11.80 | $11.95 | 173135 |
| 2022-04-18 | 11.80 | $11.62 | 184211 |
| 2022-04-14 | 11.83 | $11.40 | 202248 |
| 2022-04-13 | 11.89 | $11.26 | 155300 |
| 2022-04-12 | 11.97 | $11.15 | 595014 |
| 2022-04-11 | 12.05 | $11.36 | 889013 |
| 2022-04-08 | 12.12 | $11.87 | 226700 |
| 2022-04-07 | 12.14 | $11.75 | 188944 |
| 2022-04-06 | 12.17 | $11.81 | 354500 |
| 2022-04-05 | 12.20 | $12.09 | 239547 |
| 2022-04-04 | 12.20 | $12.54 | 248003 |
| 2022-04-01 | 12.15 | $12.19 | 174712 |
| 2022-03-31 | 12.13 | $12.35 | 238312 |
| 2022-03-30 | 12.11 | $12.48 | 156000 |
| 2022-03-29 | 12.07 | $12.43 | 268200 |
| 2022-03-28 | 12.04 | $12.17 | 214410 |
| 2022-03-25 | 12.03 | $12.25 | 173508 |
| 2022-03-24 | 12.03 | $12.33 | 525400 |
| 2022-03-23 | 12.01 | $12.06 | 510410 |
| 2022-03-22 | 12.03 | $12.09 | 471600 |
| 2022-03-21 | 12.04 | $11.90 | 184700 |
| 2022-03-18 | 12.09 | $12.05 | 318043 |
| 2022-03-17 | 12.12 | $11.98 | 145420 |
| 2022-03-16 | 12.17 | $11.94 | 251700 |
| 2022-03-15 | 12.23 | $11.58 | 279700 |
| 2022-03-14 | 12.35 | $11.48 | 236936 |
| 2022-03-11 | 12.48 | $11.85 | 261311 |
| 2022-03-10 | 12.60 | $12.00 | 357509 |
| 2022-03-09 | 12.71 | $12.10 | 207131 |
| 2022-03-08 | 12.83 | $11.79 | 397500 |
| 2022-03-07 | 13.00 | $11.72 | 581337 |
| 2022-03-04 | 13.18 | $12.44 | 261221 |
| 2022-03-03 | 13.31 | $12.64 | 212343 |
| 2022-03-02 | 13.44 | $12.86 | 216517 |
| 2022-03-01 | 13.55 | $12.72 | 303800 |
| 2022-02-28 | 13.69 | $12.91 | 382148 |
| 2022-02-25 | 13.83 | $12.89 | 350900 |
| 2022-02-24 | 13.97 | $12.57 | 344343 |
| 2022-02-23 | 14.16 | $12.92 | 369946 |
| 2022-02-22 | 14.33 | $13.24 | 382200 |
| 2022-02-18 | 14.47 | $13.25 | 557315 |
| 2022-02-17 | 14.62 | $13.25 | 334643 |
| 2022-02-16 | 14.79 | $13.85 | 226800 |
| 2022-02-15 | 14.90 | $14.23 | 213115 |
| 2022-02-14 | 14.98 | $14.30 | 403700 |
| 2022-02-11 | 15.07 | $14.36 | 403200 |
| 2022-02-10 | 15.15 | $14.96 | 510232 |
| 2022-02-09 | 15.17 | $15.31 | 185622 |
| 2022-02-08 | 15.17 | $15.16 | 343700 |
| 2022-02-07 | 15.17 | $14.82 | 129913 |
| 2022-02-04 | 15.21 | $14.96 | 147500 |
| 2022-02-03 | 15.24 | $15.00 | 141700 |
| 2022-02-02 | 15.26 | $15.22 | 316521 |
| 2022-02-01 | 15.27 | $15.48 | 465627 |
| 2022-01-31 | 15.24 | $15.18 | 833800 |
| 2022-01-28 | 15.25 | $15.39 | 429706 |
| 2022-01-27 | 15.23 | $14.86 | 334606 |
| 2022-01-26 | 15.27 | $14.98 | 394727 |
| 2022-01-25 | 15.30 | $15.34 | 318200 |
| 2022-01-24 | 15.29 | $15.23 | 346241 |
| 2022-01-21 | 15.29 | $15.31 | 334100 |
| 2022-01-20 | 15.29 | $15.45 | 301304 |
| 2022-01-19 | 15.26 | $15.15 | 256032 |
| 2022-01-18 | 15.27 | $15.45 | 194025 |
| 2022-01-17 | 15.24 | $15.85 | 302824 |
| 2022-01-14 | 15.18 | $15.33 | 241200 |
| 2022-01-13 | 15.15 | $15.18 | 179532 |
| 2022-01-12 | 15.14 | $15.47 | 681900 |
| 2022-01-11 | 15.10 | $15.00 | 479930 |
| 2022-01-10 | 15.10 | $15.00 | 258200 |
| 2022-01-07 | 15.09 | $14.98 | 218817 |
| 2022-01-06 | 15.09 | $15.10 | 135941 |
| 2022-01-05 | 15.07 | $15.11 | 316800 |
| 2022-01-04 | 15.05 | $15.47 | 156303 |
| 2021-12-31 | 14.99 | $15.08 | 108300 |
| 2021-12-30 | 14.96 | $15.32 | 88700 |
| 2021-12-29 | 14.91 | $15.24 | 151233 |
| 2021-12-24 | 14.85 | $15.21 | 12310 |
| 2021-12-23 | 14.80 | $15.25 | 170500 |
| 2021-12-22 | 14.75 | $15.26 | 136100 |
| 2021-12-21 | 14.69 | $15.02 | 157400 |
| 2021-12-20 | 14.66 | $14.68 | 181537 |
| 2021-12-17 | 14.67 | $15.05 | 211045 |
| 2021-12-16 | 14.64 | $15.13 | 399800 |
| 2021-12-15 | 14.60 | $14.86 | 515100 |
| 2021-12-14 | 14.59 | $14.38 | 397116 |
| 2021-12-13 | 14.64 | $14.38 | 232400 |
| 2021-12-10 | 14.70 | $14.60 | 331808 |
| 2021-12-09 | 14.74 | $14.55 | 163839 |
| 2021-12-08 | 14.79 | $14.56 | 296819 |
| 2021-12-07 | 14.85 | $14.74 | 186000 |
| 2021-12-06 | 14.90 | $14.45 | 438449 |
| 2021-12-03 | 14.99 | $14.15 | 465600 |
| 2021-12-02 | 15.10 | $14.79 | 312700 |
| 2021-12-01 | 15.15 | $14.35 | 248500 |
| 2021-11-30 | 15.25 | $14.19 | 378200 |
| 2021-11-29 | 15.37 | $14.52 | 304800 |
| 2021-11-26 | 15.45 | $14.69 | 150900 |
| 2021-11-25 | 15.52 | $15.17 | 66713 |
| 2021-11-24 | 15.53 | $15.20 | 93839 |
| 2021-11-23 | 15.54 | $15.30 | 243900 |
| 2021-11-22 | 15.53 | $15.40 | 232406 |
| 2021-11-19 | 15.50 | $15.40 | 164514 |
| 2021-11-18 | 15.47 | $15.51 | 158800 |
| 2021-11-17 | 15.42 | $15.48 | 170800 |
| 2021-11-16 | 15.37 | $15.91 | 129617 |
| 2021-11-15 | 15.27 | $15.98 | 219422 |
| 2021-11-12 | 15.15 | $16.52 | 257300 |
| 2021-11-11 | 14.96 | $16.33 | 418900 |
| 2021-11-10 | 14.77 | $15.97 | 561500 |
| 2021-11-09 | 14.61 | $15.97 | 1.2M |
| 2021-11-08 | 14.43 | $15.22 | 363331 |
| 2021-11-05 | 14.31 | $15.07 | 262200 |
| 2021-11-04 | 14.20 | $15.11 | 347500 |
| 2021-11-03 | 14.08 | $14.79 | 193000 |
| 2021-11-02 | 13.98 | $14.51 | 164700 |
| 2021-11-01 | 13.90 | $14.33 | 177700 |
| 2021-10-29 | 13.83 | $14.32 | 208700 |
| 2021-10-28 | 13.76 | $14.33 | 236704 |
| 2021-10-27 | 13.69 | $14.00 | 262900 |
| 2021-10-26 | 13.65 | $14.07 | 188900 |
| 2021-10-25 | 13.61 | $13.81 | 287932 |
| 2021-10-22 | 13.59 | $14.09 | 122700 |
| 2021-10-21 | 13.54 | $14.05 | 193314 |
| 2021-10-20 | 13.50 | $14.14 | 425140 |
| 2021-10-19 | 13.46 | $13.79 | 406919 |
| 2021-10-18 | 13.45 | $13.57 | 341629 |
| 2021-10-15 | 13.47 | $13.78 | 347900 |
| 2021-10-14 | 13.48 | $12.95 | 547100 |
| 2021-10-13 | 13.57 | $12.98 | 337923 |
| 2021-10-12 | 13.67 | $13.00 | 253914 |
| 2021-10-08 | 13.78 | $13.11 | 180800 |
| 2021-10-07 | 13.89 | $13.28 | 98600 |
| 2021-10-06 | 13.99 | $13.24 | 372300 |
| 2021-10-05 | 14.10 | $13.12 | 150624 |
| 2021-10-04 | 14.24 | $13.22 | 132626 |
| 2021-10-01 | 14.37 | $13.77 | 240600 |
| 2021-09-30 | 14.46 | $13.93 | 225900 |
| 2021-09-29 | 14.55 | $13.87 | 172000 |
| 2021-09-28 | 14.64 | $13.84 | 274725 |
| 2021-09-27 | 14.74 | $14.26 | 158500 |
| 2021-09-24 | 14.81 | $14.25 | 202300 |
| 2021-09-23 | 14.88 | $14.42 | 98030 |
| 2021-09-22 | 14.95 | $14.43 | 125200 |
| 2021-09-21 | 15.01 | $14.38 | 220637 |
| 2021-09-20 | 15.08 | $14.44 | 339400 |
| 2021-09-17 | 15.15 | $15.19 | 285949 |
| 2021-09-16 | 15.14 | $15.23 | 263700 |
| 2021-09-15 | 15.12 | $14.96 | 1.9M |
| 2021-09-14 | 15.12 | $14.73 | 235100 |
| 2021-09-13 | 15.15 | $15.01 | 437822 |
| 2021-09-10 | 15.15 | $15.23 | 176700 |
| 2021-09-09 | 15.11 | $15.20 | 176843 |
| 2021-09-08 | 15.08 | $15.18 | 358640 |
| 2021-09-07 | 15.04 | $15.42 | 268524 |
| 2021-09-03 | 14.97 | $15.29 | 232238 |
| 2021-09-02 | 14.91 | $15.33 | 250000 |
| 2021-09-01 | 14.83 | $15.33 | 209547 |
| 2021-08-31 | 14.75 | $15.07 | 250000 |
| 2021-08-30 | 14.69 | $14.99 | 326100 |
| 2021-08-27 | 14.63 | $15.21 | 212500 |
| 2021-08-26 | 14.54 | $15.43 | 275331 |
| 2021-08-25 | 14.42 | $15.55 | 671700 |
| 2021-08-24 | 14.27 | $14.80 | 317900 |
| 2021-08-23 | 14.19 | $14.72 | 244231 |
| 2021-08-20 | 14.11 | $14.73 | 273000 |
| 2021-08-19 | 14.03 | $14.34 | 337935 |
| 2021-08-18 | 13.97 | $14.42 | 239227 |
| 2021-08-17 | 13.91 | $14.25 | 255400 |
| 2021-08-16 | 13.85 | $14.67 | 519800 |
| 2021-08-13 | 13.74 | $14.03 | 402300 |
| 2021-08-12 | 13.69 | $13.84 | 699900 |
| 2021-08-11 | 13.65 | $13.92 | 791200 |
| 2021-08-10 | 13.60 | $13.99 | 286840 |
| 2021-08-09 | 13.54 | $14.01 | 296300 |
| 2021-08-06 | 13.47 | $13.93 | 429200 |
| 2021-08-05 | 13.41 | $14.14 | 691200 |
| 2021-08-04 | 13.32 | $13.69 | 722919 |
| 2021-08-03 | 13.27 | $13.47 | 296500 |
| 2021-07-30 | 13.24 | $13.60 | 223000 |
| 2021-07-29 | 13.20 | $13.53 | 253400 |
| 2021-07-28 | 13.17 | $13.33 | 159300 |
| 2021-07-27 | 13.16 | $13.30 | 168536 |
| 2021-07-26 | 13.15 | $13.52 | 183200 |
| 2021-07-23 | 13.13 | $13.35 | 239829 |
| 2021-07-22 | 13.13 | $13.25 | 247700 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
15.10
2026-07-17
Close Price
$15.08
Vol: 162440
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
6.60
Average
10.26
Maximum
15.87
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 15.10 | $15.08 | 162440 |
| 2026-07-16 | 15.05 | $15.53 | 288109 |
| 2026-07-15 | 14.90 | $15.30 | 454113 |
| 2026-07-14 | 14.77 | $14.84 | 189200 |
| 2026-07-13 | 14.72 | $14.40 | 257011 |
| 2026-07-10 | 14.75 | $14.71 | 171843 |
| 2026-07-09 | 14.71 | $14.38 | 256027 |
| 2026-07-08 | 14.74 | $14.49 | 262644 |
| 2026-07-07 | 14.75 | $14.61 | 119500 |
| 2026-07-06 | 14.72 | $14.76 | 400900 |
| 2026-07-03 | 14.67 | $14.42 | 127635 |
| 2026-07-02 | 14.67 | $14.48 | 295100 |
| 2026-06-30 | 14.65 | $14.60 | 268800 |
| 2026-06-29 | 14.61 | $14.02 | 260000 |
| 2026-06-26 | 14.67 | $14.17 | 297705 |
| 2026-06-25 | 14.72 | $14.20 | 402100 |
| 2026-06-24 | 14.76 | $14.26 | 269500 |
| 2026-06-23 | 14.79 | $14.52 | 705000 |
| 2026-06-22 | 14.76 | $14.69 | 389800 |
| 2026-06-19 | 14.70 | $14.78 | 208328 |
| 2026-06-18 | 14.59 | $15.00 | 299900 |
| 2026-06-17 | 14.43 | $14.81 | 475708 |
| 2026-06-16 | 14.27 | $14.91 | 290610 |
| 2026-06-15 | 14.06 | $14.71 | 262200 |
| 2026-06-12 | 13.86 | $14.42 | 391111 |
| 2026-06-11 | 13.68 | $13.99 | 313143 |
| 2026-06-10 | 13.56 | $13.50 | 200129 |
| 2026-06-09 | 13.52 | $13.89 | 275119 |
| 2026-06-08 | 13.39 | $13.93 | 500400 |
| 2026-06-05 | 13.23 | $13.68 | 693100 |
| 2026-06-04 | 13.10 | $13.38 | 1.2M |
| 2026-06-03 | 13.00 | $12.87 | 85000 |
| 2026-06-02 | 13.00 | $13.25 | 158701 |
| 2026-06-01 | 12.91 | $13.08 | 76416 |
| 2026-05-29 | 12.85 | $13.08 | 209600 |
| 2026-05-28 | 12.77 | $13.02 | 65500 |
| 2026-05-27 | 12.69 | $12.93 | 51933 |
| 2026-05-26 | 12.62 | $13.08 | 140600 |
| 2026-05-25 | 12.50 | $13.15 | 156300 |
| 2026-05-22 | 12.34 | $12.85 | 113600 |
| 2026-05-21 | 12.23 | $12.58 | 89900 |
| 2026-05-20 | 12.15 | $12.18 | 82442 |
| 2026-05-19 | 12.15 | $11.93 | 73300 |
| 2026-05-15 | 12.19 | $12.13 | 115502 |
| 2026-05-14 | 12.21 | $12.25 | 107749 |
| 2026-05-13 | 12.19 | $11.98 | 60646 |
| 2026-05-12 | 12.24 | $12.14 | 84323 |
| 2026-05-11 | 12.25 | $12.03 | 107400 |
| 2026-05-08 | 12.30 | $12.50 | 60835 |
| 2026-05-07 | 12.25 | $12.49 | 73600 |
| 2026-05-06 | 12.19 | $12.46 | 94800 |
| 2026-05-05 | 12.13 | $12.35 | 96900 |
| 2026-05-04 | 12.08 | $12.02 | 81000 |
| 2026-05-01 | 12.10 | $12.09 | 136223 |
| 2026-04-30 | 12.10 | $11.85 | 79341 |
| 2026-04-29 | 12.16 | $11.68 | 158700 |
| 2026-04-28 | 12.26 | $11.82 | 66300 |
| 2026-04-27 | 12.34 | $12.01 | 50000 |
| 2026-04-24 | 12.40 | $12.15 | 66101 |
| 2026-04-23 | 12.44 | $12.28 | 116129 |
| 2026-04-22 | 12.46 | $12.65 | 107613 |
| 2026-04-21 | 12.40 | $12.70 | 108500 |
| 2026-04-20 | 12.32 | $12.80 | 135108 |
| 2026-04-17 | 12.21 | $12.92 | 107400 |
| 2026-04-16 | 12.05 | $12.42 | 74600 |
| 2026-04-15 | 11.97 | $12.38 | 113800 |
| 2026-04-14 | 11.88 | $12.28 | 167049 |
| 2026-04-13 | 11.81 | $12.19 | 244520 |
| 2026-04-10 | 11.74 | $11.97 | 82014 |
| 2026-04-09 | 11.71 | $12.13 | 78200 |
| 2026-04-08 | 11.64 | $12.06 | 127314 |
| 2026-04-07 | 11.57 | $11.62 | 122900 |
| 2026-04-06 | 11.59 | $11.75 | 205900 |
| 2026-04-02 | 11.59 | $11.75 | 95422 |
| 2026-04-01 | 11.59 | $11.93 | 321348 |
| 2026-03-31 | 11.55 | $11.91 | 270713 |
| 2026-03-30 | 11.50 | $11.55 | 179033 |
| 2026-03-27 | 11.54 | $11.46 | 147206 |
| 2026-03-26 | 11.59 | $11.42 | 142408 |
| 2026-03-25 | 11.67 | $11.47 | 146700 |
| 2026-03-24 | 11.75 | $11.36 | 124200 |
| 2026-03-23 | 11.87 | $11.45 | 232327 |
| 2026-03-20 | 11.99 | $11.26 | 227900 |
| 2026-03-19 | 12.17 | $11.52 | 438430 |
| 2026-03-18 | 12.32 | $11.77 | 227200 |
| 2026-03-17 | 12.45 | $12.06 | 256911 |
| 2026-03-16 | 12.54 | $11.96 | 137200 |
| 2026-03-13 | 12.66 | $11.89 | 368700 |
| 2026-03-12 | 12.82 | $12.10 | 210600 |
| 2026-03-11 | 12.96 | $12.48 | 138901 |
| 2026-03-10 | 13.04 | $12.46 | 205100 |
| 2026-03-09 | 13.14 | $12.39 | 192400 |
| 2026-03-06 | 13.26 | $12.79 | 215500 |
| 2026-03-05 | 13.32 | $13.00 | 181700 |
| 2026-03-04 | 13.34 | $13.23 | 319331 |
| 2026-03-03 | 13.31 | $13.08 | 385829 |
| 2026-03-02 | 13.31 | $13.10 | 291600 |
| 2026-02-27 | 13.30 | $13.39 | 212300 |
| 2026-02-26 | 13.22 | $13.61 | 333400 |
| 2026-02-25 | 13.08 | $13.05 | 186000 |
| 2026-02-24 | 13.04 | $13.12 | 195336 |
| 2026-02-23 | 12.97 | $13.26 | 190400 |
| 2026-02-20 | 12.86 | $13.25 | 254631 |
| 2026-02-19 | 12.73 | $13.27 | 232316 |
| 2026-02-18 | 12.57 | $13.17 | 573300 |
| 2026-02-17 | 12.40 | $13.28 | 1.1M |
| 2026-02-13 | 12.19 | $12.05 | 209411 |
| 2026-02-12 | 12.20 | $12.07 | 114300 |
| 2026-02-11 | 12.20 | $12.03 | 83147 |
| 2026-02-10 | 12.22 | $12.30 | 124703 |
| 2026-02-09 | 12.17 | $12.40 | 113033 |
| 2026-02-06 | 12.10 | $12.13 | 134500 |
| 2026-02-05 | 12.07 | $12.11 | 129800 |
| 2026-02-04 | 12.05 | $12.10 | 102316 |
| 2026-02-03 | 12.01 | $11.76 | 172100 |
| 2026-02-02 | 12.05 | $11.90 | 162741 |
| 2026-01-30 | 12.05 | $11.86 | 223200 |
| 2026-01-29 | 12.07 | $12.22 | 152300 |
| 2026-01-28 | 12.01 | $12.03 | 160200 |
| 2026-01-27 | 11.98 | $12.03 | 84045 |
| 2026-01-26 | 11.94 | $12.06 | 79900 |
| 2026-01-23 | 11.90 | $12.01 | 100736 |
| 2026-01-22 | 11.85 | $11.97 | 52700 |
| 2026-01-21 | 11.80 | $11.96 | 49533 |
| 2026-01-20 | 11.74 | $12.08 | 89407 |
| 2026-01-19 | 11.66 | $12.16 | 61130 |
| 2026-01-16 | 11.53 | $12.27 | 391700 |
| 2026-01-15 | 11.37 | $11.87 | 233530 |
| 2026-01-14 | 11.26 | $11.12 | 155235 |
| 2026-01-13 | 11.30 | $11.25 | 82835 |
| 2026-01-12 | 11.31 | $11.39 | 92741 |
| 2026-01-09 | 11.29 | $11.47 | 55300 |
| 2026-01-08 | 11.26 | $11.34 | 68600 |
| 2026-01-07 | 11.25 | $11.27 | 89700 |
| 2026-01-06 | 11.25 | $11.30 | 154320 |
| 2026-01-05 | 11.24 | $11.21 | 164524 |
| 2026-01-02 | 11.25 | $11.08 | 36300 |
| 2025-12-31 | 11.30 | $11.06 | 60410 |
| 2025-12-30 | 11.35 | $11.04 | 72900 |
| 2025-12-29 | 11.42 | $11.15 | 104918 |
| 2025-12-24 | 11.47 | $11.38 | 10702 |
| 2025-12-23 | 11.49 | $11.50 | 108200 |
| 2025-12-22 | 11.48 | $11.60 | 45000 |
| 2025-12-19 | 11.45 | $11.57 | 56904 |
| 2025-12-18 | 11.42 | $11.39 | 65218 |
| 2025-12-17 | 11.42 | $11.49 | 48506 |
| 2025-12-16 | 11.40 | $11.55 | 85800 |
| 2025-12-15 | 11.37 | $11.53 | 91940 |
| 2025-12-12 | 11.34 | $11.23 | 74400 |
| 2025-12-11 | 11.36 | $11.26 | 127300 |
| 2025-12-10 | 11.38 | $11.28 | 104000 |
| 2025-12-09 | 11.40 | $11.47 | 81600 |
| 2025-12-08 | 11.38 | $11.24 | 129847 |
| 2025-12-05 | 11.41 | $11.45 | 245800 |
| 2025-12-04 | 11.40 | $11.11 | 171729 |
| 2025-12-03 | 11.46 | $11.20 | 87300 |
| 2025-12-02 | 11.51 | $11.26 | 85635 |
| 2025-12-01 | 11.55 | $11.35 | 91600 |
| 2025-11-28 | 11.58 | $11.79 | 106300 |
| 2025-11-27 | 11.52 | $11.92 | 52300 |
| 2025-11-26 | 11.43 | $11.60 | 131200 |
| 2025-11-25 | 11.38 | $11.39 | 67000 |
| 2025-11-24 | 11.38 | $11.09 | 88000 |
| 2025-11-21 | 11.43 | $11.23 | 60313 |
| 2025-11-20 | 11.46 | $11.07 | 90221 |
| 2025-11-19 | 11.54 | $11.10 | 107014 |
| 2025-11-18 | 11.61 | $11.14 | 121800 |
| 2025-11-17 | 11.69 | $11.14 | 139500 |
| 2025-11-14 | 11.78 | $11.19 | 419828 |
| 2025-11-13 | 11.88 | $11.58 | 154200 |
| 2025-11-12 | 11.90 | $12.05 | 89525 |
| 2025-11-11 | 11.83 | $11.79 | 86336 |
| 2025-11-10 | 11.80 | $11.77 | 78133 |
| 2025-11-07 | 11.77 | $11.53 | 80542 |
| 2025-11-06 | 11.78 | $11.60 | 42100 |
| 2025-11-05 | 11.77 | $11.67 | 102319 |
| 2025-11-04 | 11.74 | $11.65 | 82337 |
| 2025-11-03 | 11.72 | $11.77 | 67300 |
| 2025-10-31 | 11.66 | $11.76 | 133800 |
| 2025-10-30 | 11.59 | $11.75 | 45500 |
| 2025-10-29 | 11.51 | $11.58 | 53532 |
| 2025-10-28 | 11.46 | $11.79 | 88700 |
| 2025-10-27 | 11.34 | $11.90 | 96505 |
| 2025-10-24 | 11.19 | $11.83 | 212035 |
| 2025-10-23 | 11.02 | $11.36 | 109025 |
| 2025-10-22 | 10.92 | $11.28 | 142818 |
| 2025-10-21 | 10.82 | $11.33 | 169800 |
| 2025-10-20 | 10.70 | $11.10 | 328111 |
| 2025-10-17 | 10.60 | $11.68 | 918623 |
| 2025-10-16 | 10.37 | $10.24 | 115300 |
| 2025-10-15 | 10.40 | $10.14 | 116000 |
| 2025-10-14 | 10.45 | $10.04 | 129048 |
| 2025-10-10 | 10.54 | $9.90 | 91700 |
| 2025-10-09 | 10.67 | $10.26 | 87900 |
| 2025-10-08 | 10.74 | $10.47 | 70127 |
| 2025-10-07 | 10.78 | $10.58 | 75000 |
| 2025-10-06 | 10.81 | $10.86 | 59700 |
| 2025-10-03 | 10.77 | $10.92 | 103633 |
| 2025-10-02 | 10.72 | $11.09 | 192600 |
| 2025-10-01 | 10.62 | $10.80 | 88925 |
| 2025-09-30 | 10.57 | $10.74 | 179125 |
| 2025-09-29 | 10.52 | $10.71 | 79200 |
| 2025-09-26 | 10.47 | $10.72 | 54231 |
| 2025-09-25 | 10.41 | $10.54 | 63343 |
| 2025-09-24 | 10.37 | $10.50 | 42937 |
| 2025-09-23 | 10.34 | $10.54 | 102603 |
| 2025-09-22 | 10.29 | $10.33 | 149500 |
| 2025-09-19 | 10.28 | $10.29 | 141900 |
| 2025-09-18 | 10.28 | $10.26 | 89900 |
| 2025-09-17 | 10.29 | $10.32 | 55641 |
| 2025-09-16 | 10.28 | $10.31 | 69738 |
| 2025-09-15 | 10.27 | $10.57 | 108400 |
| 2025-09-12 | 10.20 | $10.45 | 83500 |
| 2025-09-11 | 10.15 | $10.43 | 136438 |
| 2025-09-10 | 10.10 | $10.23 | 111911 |
| 2025-09-09 | 10.08 | $10.11 | 69213 |
| 2025-09-08 | 10.08 | $10.18 | 76800 |
| 2025-09-05 | 10.07 | $10.16 | 65300 |
| 2025-09-04 | 10.07 | $10.11 | 263443 |
| 2025-09-03 | 10.07 | $10.24 | 263114 |
| 2025-09-02 | 10.05 | $10.18 | 141507 |
| 2025-08-29 | 10.03 | $10.17 | 138043 |
| 2025-08-28 | 10.02 | $10.15 | 106400 |
| 2025-08-27 | 10.01 | $9.94 | 44000 |
| 2025-08-26 | 10.04 | $10.04 | 59507 |
| 2025-08-25 | 10.06 | $10.05 | 38508 |
| 2025-08-22 | 10.08 | $10.24 | 95637 |
| 2025-08-21 | 10.07 | $10.03 | 46700 |
| 2025-08-20 | 10.09 | $10.05 | 106422 |
| 2025-08-19 | 10.12 | $9.91 | 69814 |
| 2025-08-18 | 10.18 | $10.14 | 118000 |
| 2025-08-15 | 10.21 | $10.13 | 257927 |
| 2025-08-14 | 10.24 | $10.21 | 114200 |
| 2025-08-13 | 10.26 | $10.32 | 126200 |
| 2025-08-12 | 10.27 | $10.07 | 191617 |
| 2025-08-11 | 10.32 | $9.50 | 74200 |
| 2025-08-08 | 10.51 | $9.61 | 100100 |
| 2025-08-07 | 10.70 | $9.79 | 355700 |
| 2025-08-06 | 10.89 | $10.50 | 253836 |
| 2025-08-05 | 10.95 | $10.55 | 174136 |
| 2025-08-01 | 11.02 | $10.49 | 56945 |
| 2025-07-31 | 11.11 | $10.76 | 58600 |
| 2025-07-30 | 11.15 | $10.80 | 112300 |
| 2025-07-29 | 11.19 | $10.79 | 136216 |
| 2025-07-28 | 11.23 | $10.85 | 71900 |
| 2025-07-25 | 11.27 | $10.90 | 71339 |
| 2025-07-24 | 11.30 | $10.97 | 101236 |
| 2025-07-23 | 11.32 | $11.02 | 185146 |
| 2025-07-22 | 11.32 | $11.37 | 357914 |
| 2025-07-21 | 11.26 | $11.11 | 154300 |
| 2025-07-18 | 11.23 | $11.22 | 93105 |
| 2025-07-17 | 11.17 | $11.29 | 287502 |
| 2025-07-16 | 11.09 | $11.19 | 219039 |
| 2025-07-15 | 11.01 | $11.07 | 123008 |
| 2025-07-14 | 10.94 | $11.05 | 228600 |
| 2025-07-11 | 10.86 | $10.80 | 143300 |
| 2025-07-10 | 10.82 | $11.06 | 181632 |
| 2025-07-09 | 10.71 | $10.76 | 129500 |
| 2025-07-08 | 10.64 | $10.95 | 348343 |
| 2025-07-07 | 10.53 | $10.62 | 92732 |
| 2025-07-04 | 10.46 | $10.66 | 58427 |
| 2025-07-03 | 10.37 | $10.53 | 98247 |
| 2025-07-02 | 10.29 | $10.43 | 142100 |
| 2025-06-30 | 10.22 | $10.36 | 124835 |
| 2025-06-27 | 10.15 | $10.25 | 64406 |
| 2025-06-26 | 10.08 | $10.33 | 61610 |
| 2025-06-25 | 9.99 | $10.16 | 123007 |
| 2025-06-24 | 9.92 | $10.41 | 210500 |
| 2025-06-23 | 9.78 | $10.08 | 322244 |
| 2025-06-20 | 9.69 | $9.88 | 106800 |
| 2025-06-19 | 9.62 | $9.95 | 136210 |
| 2025-06-18 | 9.53 | $9.59 | 112900 |
| 2025-06-17 | 9.50 | $9.42 | 103432 |
| 2025-06-16 | 9.49 | $9.62 | 167700 |
| 2025-06-13 | 9.44 | $9.41 | 157700 |
| 2025-06-12 | 9.43 | $9.23 | 92900 |
| 2025-06-11 | 9.45 | $9.30 | 63700 |
| 2025-06-10 | 9.47 | $9.34 | 145100 |
| 2025-06-09 | 9.47 | $9.22 | 102431 |
| 2025-06-06 | 9.50 | $9.51 | 125445 |
| 2025-06-05 | 9.47 | $9.65 | 729302 |
| 2025-06-04 | 9.40 | $9.11 | 54800 |
| 2025-06-03 | 9.43 | $9.12 | 52303 |
| 2025-06-02 | 9.47 | $9.22 | 49115 |
| 2025-05-30 | 9.49 | $9.30 | 355000 |
| 2025-05-29 | 9.50 | $9.28 | 214200 |
| 2025-05-28 | 9.51 | $9.29 | 64000 |
| 2025-05-27 | 9.52 | $9.40 | 76500 |
| 2025-05-26 | 9.50 | $9.48 | 57735 |
| 2025-05-23 | 9.46 | $9.59 | 31800 |
| 2025-05-22 | 9.39 | $9.45 | 61900 |
| 2025-05-21 | 9.33 | $9.37 | 33840 |
| 2025-05-20 | 9.28 | $9.47 | 29917 |
| 2025-05-16 | 9.20 | $9.50 | 38500 |
| 2025-05-15 | 9.10 | $9.79 | 129500 |
| 2025-05-14 | 8.92 | $9.25 | 29200 |
| 2025-05-13 | 8.83 | $9.28 | 42800 |
| 2025-05-12 | 8.71 | $9.10 | 79100 |
| 2025-05-09 | 8.60 | $8.89 | 73700 |
| 2025-05-08 | 8.53 | $8.81 | 54338 |
| 2025-05-07 | 8.46 | $8.69 | 59405 |
| 2025-05-06 | 8.40 | $8.48 | 54000 |
| 2025-05-05 | 8.38 | $8.57 | 87106 |
| 2025-05-02 | 8.33 | $8.61 | 66411 |
| 2025-05-01 | 8.27 | $8.52 | 86603 |
| 2025-04-30 | 8.22 | $8.45 | 93346 |
| 2025-04-29 | 8.17 | $8.40 | 35947 |
| 2025-04-28 | 8.13 | $8.33 | 21800 |
| 2025-04-25 | 8.10 | $8.31 | 20432 |
| 2025-04-24 | 8.07 | $8.31 | 53400 |
| 2025-04-23 | 8.03 | $8.21 | 74000 |
| 2025-04-22 | 8.00 | $8.16 | 59700 |
| 2025-04-21 | 7.99 | $7.96 | 39100 |
| 2025-04-17 | 8.01 | $8.13 | 24329 |
| 2025-04-16 | 8.00 | $8.08 | 33022 |
| 2025-04-15 | 8.01 | $8.24 | 200838 |
| 2025-04-14 | 7.98 | $8.06 | 28908 |
| 2025-04-11 | 7.99 | $7.92 | 81100 |
| 2025-04-10 | 8.03 | $7.72 | 86820 |
| 2025-04-09 | 8.11 | $8.21 | 119036 |
| 2025-04-08 | 8.11 | $7.65 | 94822 |
| 2025-04-07 | 8.23 | $7.81 | 157530 |
| 2025-04-04 | 8.34 | $7.89 | 265000 |
| 2025-04-03 | 8.44 | $8.32 | 88500 |
| 2025-04-02 | 8.48 | $8.51 | 93000 |
| 2025-04-01 | 8.47 | $8.65 | 141100 |
| 2025-03-31 | 8.44 | $8.41 | 208100 |
| 2025-03-28 | 8.45 | $8.46 | 74546 |
| 2025-03-27 | 8.46 | $8.50 | 127229 |
| 2025-03-26 | 8.46 | $8.65 | 68700 |
| 2025-03-25 | 8.43 | $8.69 | 54400 |
| 2025-03-24 | 8.38 | $8.61 | 118700 |
| 2025-03-21 | 8.35 | $8.50 | 84000 |
| 2025-03-20 | 8.33 | $8.57 | 155200 |
| 2025-03-19 | 8.29 | $8.47 | 145700 |
| 2025-03-18 | 8.28 | $8.49 | 293700 |
| 2025-03-17 | 8.25 | $8.50 | 82400 |
| 2025-03-14 | 8.23 | $8.36 | 128100 |
| 2025-03-13 | 8.22 | $8.18 | 89510 |
| 2025-03-12 | 8.26 | $8.35 | 166216 |
| 2025-03-11 | 8.27 | $8.45 | 249400 |
| 2025-03-10 | 8.26 | $8.35 | 307000 |
| 2025-03-07 | 8.27 | $8.67 | 566142 |
| 2025-03-06 | 8.22 | $8.56 | 142927 |
| 2025-03-05 | 8.18 | $8.60 | 124600 |
| 2025-03-04 | 8.14 | $8.31 | 253717 |
| 2025-03-03 | 8.14 | $8.29 | 237132 |
| 2025-02-28 | 8.16 | $8.20 | 448600 |
| 2025-02-27 | 8.20 | $8.21 | 61300 |
| 2025-02-26 | 8.24 | $8.26 | 128316 |
| 2025-02-25 | 8.29 | $8.11 | 200600 |
| 2025-02-24 | 8.38 | $8.38 | 68600 |
| 2025-02-21 | 8.42 | $8.56 | 348726 |
| 2025-02-20 | 8.44 | $8.51 | 142302 |
| 2025-02-19 | 8.47 | $8.44 | 121201 |
| 2025-02-18 | 8.53 | $8.48 | 84032 |
| 2025-02-14 | 8.59 | $8.61 | 169300 |
| 2025-02-13 | 8.63 | $8.38 | 136744 |
| 2025-02-12 | 8.73 | $8.30 | 265003 |
| 2025-02-11 | 8.87 | $8.34 | 213300 |
| 2025-02-10 | 9.02 | $8.37 | 195500 |
| 2025-02-07 | 9.19 | $8.54 | 276700 |
| 2025-02-06 | 9.36 | $9.00 | 377537 |
| 2025-02-05 | 9.46 | $9.15 | 596200 |
| 2025-02-04 | 9.54 | $9.62 | 95211 |
| 2025-02-03 | 9.53 | $9.57 | 662224 |
| 2025-01-31 | 9.54 | $9.84 | 1.7M |
| 2025-01-30 | 9.49 | $9.78 | 102700 |
| 2025-01-29 | 9.44 | $9.64 | 150100 |
| 2025-01-28 | 9.42 | $9.78 | 309324 |
| 2025-01-27 | 9.37 | $9.46 | 181421 |
| 2025-01-24 | 9.38 | $9.77 | 44700 |
| 2025-01-23 | 9.33 | $9.79 | 181200 |
| 2025-01-22 | 9.26 | $9.46 | 43806 |
| 2025-01-21 | 9.26 | $9.50 | 47229 |
| 2025-01-20 | 9.24 | $9.48 | 16834 |
| 2025-01-17 | 9.24 | $9.35 | 61700 |
| 2025-01-16 | 9.26 | $9.25 | 65514 |
| 2025-01-15 | 9.31 | $9.40 | 147244 |
| 2025-01-14 | 9.33 | $9.00 | 64800 |
| 2025-01-13 | 9.45 | $9.00 | 96100 |
| 2025-01-10 | 9.59 | $9.03 | 141315 |
| 2025-01-09 | 9.74 | $9.22 | 93600 |
| 2025-01-08 | 9.89 | $9.57 | 59100 |
| 2025-01-07 | 9.98 | $9.64 | 58705 |
| 2025-01-06 | 10.07 | $9.77 | 92100 |
| 2025-01-03 | 10.16 | $10.00 | 79534 |
| 2025-01-02 | 10.20 | $9.99 | 49700 |
| 2024-12-31 | 10.26 | $10.11 | 68401 |
| 2024-12-30 | 10.31 | $10.05 | 62200 |
| 2024-12-27 | 10.37 | $10.05 | 37000 |
| 2024-12-24 | 10.45 | $10.03 | 20000 |
| 2024-12-23 | 10.54 | $9.97 | 57600 |
| 2024-12-20 | 10.66 | $10.20 | 77634 |
| 2024-12-19 | 10.75 | $10.09 | 127914 |
| 2024-12-18 | 10.88 | $10.37 | 202911 |
| 2024-12-17 | 10.96 | $10.60 | 165744 |
| 2024-12-16 | 11.01 | $10.59 | 96841 |
| 2024-12-13 | 11.07 | $10.77 | 94919 |
| 2024-12-12 | 11.10 | $10.79 | 377813 |
| 2024-12-11 | 11.13 | $10.89 | 206300 |
| 2024-12-10 | 11.14 | $10.95 | 75200 |
| 2024-12-09 | 11.14 | $11.05 | 168006 |
| 2024-12-06 | 11.11 | $10.98 | 166402 |
| 2024-12-05 | 11.10 | $11.17 | 132100 |
| 2024-12-04 | 11.03 | $11.31 | 245206 |
| 2024-12-03 | 10.93 | $11.17 | 229000 |
| 2024-12-02 | 10.83 | $10.90 | 100500 |
| 2024-11-29 | 10.77 | $10.88 | 63720 |
| 2024-11-28 | 10.71 | $10.84 | 28000 |
| 2024-11-27 | 10.65 | $10.86 | 302315 |
| 2024-11-26 | 10.56 | $10.74 | 397100 |
| 2024-11-25 | 10.49 | $10.58 | 236800 |
| 2024-11-22 | 10.44 | $10.25 | 146200 |
| 2024-11-21 | 10.44 | $10.33 | 113400 |
| 2024-11-20 | 10.43 | $10.48 | 133000 |
| 2024-11-19 | 10.39 | $10.40 | 45335 |
| 2024-11-18 | 10.35 | $10.47 | 94822 |
| 2024-11-15 | 10.29 | $10.30 | 137300 |
| 2024-11-14 | 10.25 | $10.19 | 73600 |
| 2024-11-13 | 10.23 | $10.25 | 284600 |
| 2024-11-12 | 10.19 | $10.01 | 259200 |
| 2024-11-11 | 10.20 | $10.10 | 158103 |
| 2024-11-08 | 10.18 | $9.70 | 165948 |
| 2024-11-07 | 10.24 | $10.43 | 151900 |
| 2024-11-06 | 10.16 | $10.25 | 262200 |
| 2024-11-05 | 10.10 | $10.12 | 163100 |
| 2024-11-04 | 10.06 | $9.90 | 34018 |
| 2024-11-01 | 10.05 | $9.96 | 120409 |
| 2024-10-31 | 10.03 | $10.02 | 87100 |
| 2024-10-30 | 9.99 | $9.92 | 69900 |
| 2024-10-29 | 9.96 | $9.84 | 113547 |
| 2024-10-28 | 9.94 | $9.88 | 81300 |
| 2024-10-25 | 9.91 | $9.83 | 27100 |
| 2024-10-24 | 9.89 | $9.85 | 56900 |
| 2024-10-23 | 9.85 | $9.95 | 102332 |
| 2024-10-22 | 9.78 | $9.77 | 13700 |
| 2024-10-21 | 9.74 | $9.88 | 45431 |
| 2024-10-18 | 9.66 | $9.99 | 155702 |
| 2024-10-17 | 9.55 | $10.03 | 697500 |
| 2024-10-16 | 9.41 | $9.66 | 108500 |
| 2024-10-15 | 9.32 | $9.49 | 159200 |
| 2024-10-11 | 9.25 | $9.47 | 27333 |
| 2024-10-10 | 9.17 | $9.50 | 348933 |
| 2024-10-09 | 9.08 | $9.17 | 41000 |
| 2024-10-08 | 9.03 | $9.13 | 19800 |
| 2024-10-07 | 8.99 | $9.06 | 53700 |
| 2024-10-04 | 8.95 | $9.09 | 102800 |
| 2024-10-03 | 8.90 | $8.92 | 93200 |
| 2024-10-02 | 8.88 | $9.11 | 53200 |
| 2024-10-01 | 8.81 | $9.04 | 150002 |
| 2024-09-30 | 8.74 | $8.99 | 63200 |
| 2024-09-27 | 8.68 | $8.93 | 121400 |
| 2024-09-26 | 8.61 | $8.85 | 103500 |
| 2024-09-25 | 8.55 | $8.62 | 35515 |
| 2024-09-24 | 8.53 | $8.87 | 154515 |
| 2024-09-23 | 8.46 | $8.45 | 1.4M |
| 2024-09-20 | 8.46 | $8.62 | 111300 |
| 2024-09-19 | 8.42 | $8.65 | 97830 |
| 2024-09-18 | 8.37 | $8.56 | 92100 |
| 2024-09-17 | 8.33 | $8.50 | 222200 |
| 2024-09-16 | 8.30 | $8.45 | 91000 |
| 2024-09-13 | 8.28 | $8.70 | 88219 |
| 2024-09-12 | 8.20 | $8.55 | 116545 |
| 2024-09-11 | 8.14 | $8.35 | 126706 |
| 2024-09-10 | 8.11 | $8.19 | 116500 |
| 2024-09-09 | 8.11 | $8.09 | 155717 |
| 2024-09-06 | 8.14 | $8.07 | 74920 |
| 2024-09-05 | 8.17 | $8.05 | 96505 |
| 2024-09-04 | 8.22 | $8.06 | 112500 |
| 2024-09-03 | 8.27 | $8.00 | 111300 |
| 2024-08-30 | 8.34 | $8.37 | 172400 |
| 2024-08-29 | 8.35 | $8.31 | 88300 |
| 2024-08-28 | 8.37 | $8.40 | 87900 |
| 2024-08-27 | 8.37 | $8.43 | 94246 |
| 2024-08-26 | 8.37 | $8.65 | 98115 |
| 2024-08-23 | 8.33 | $8.63 | 145200 |
| 2024-08-22 | 8.28 | $8.41 | 117333 |
| 2024-08-21 | 8.27 | $8.50 | 88000 |
| 2024-08-20 | 8.25 | $8.33 | 185400 |
| 2024-08-19 | 8.25 | $8.44 | 249117 |
| 2024-08-16 | 8.24 | $8.07 | 111308 |
| 2024-08-15 | 8.30 | $8.05 | 140919 |
| 2024-08-14 | 8.38 | $7.97 | 61100 |
| 2024-08-13 | 8.49 | $7.90 | 95306 |
| 2024-08-12 | 8.63 | $8.05 | 199817 |
| 2024-08-09 | 8.77 | $7.71 | 543947 |
| 2024-08-08 | 9.00 | $8.78 | 76900 |
| 2024-08-07 | 9.03 | $8.60 | 96800 |
| 2024-08-06 | 9.12 | $8.63 | 92448 |
| 2024-08-02 | 9.20 | $8.82 | 155926 |
| 2024-08-01 | 9.27 | $9.24 | 127100 |
| 2024-07-31 | 9.25 | $9.40 | 375100 |
| 2024-07-30 | 9.19 | $9.32 | 417821 |
| 2024-07-29 | 9.14 | $9.19 | 157100 |
| 2024-07-26 | 9.11 | $9.13 | 179700 |
| 2024-07-25 | 9.09 | $8.96 | 43620 |
| 2024-07-24 | 9.09 | $8.96 | 54800 |
| 2024-07-23 | 9.10 | $9.18 | 137536 |
| 2024-07-22 | 9.06 | $9.31 | 72200 |
| 2024-07-19 | 8.98 | $9.13 | 145900 |
| 2024-07-18 | 8.93 | $9.13 | 218600 |
| 2024-07-17 | 8.88 | $9.05 | 65300 |
| 2024-07-16 | 8.82 | $9.06 | 107900 |
| 2024-07-15 | 8.76 | $9.13 | 188224 |
| 2024-07-12 | 8.67 | $8.91 | 84200 |
| 2024-07-11 | 8.61 | $8.81 | 75300 |
| 2024-07-10 | 8.57 | $8.72 | 116800 |
| 2024-07-09 | 8.54 | $8.71 | 110528 |
| 2024-07-08 | 8.50 | $8.77 | 82500 |
| 2024-07-05 | 8.44 | $8.80 | 73600 |
| 2024-07-04 | 8.37 | $8.84 | 22213 |
| 2024-07-03 | 8.28 | $8.86 | 99112 |
| 2024-07-02 | 8.18 | $8.64 | 69200 |
| 2024-06-28 | 8.10 | $8.46 | 95205 |
| 2024-06-27 | 8.05 | $8.28 | 96400 |
| 2024-06-26 | 8.03 | $8.11 | 165900 |
| 2024-06-25 | 8.04 | $7.96 | 132700 |
| 2024-06-24 | 8.09 | $7.88 | 102719 |
| 2024-06-21 | 8.17 | $8.00 | 287926 |
| 2024-06-20 | 8.23 | $7.98 | 365600 |
| 2024-06-19 | 8.31 | $7.95 | 192300 |
| 2024-06-18 | 8.42 | $8.06 | 126540 |
| 2024-06-17 | 8.51 | $8.05 | 160137 |
| 2024-06-14 | 8.62 | $8.25 | 89114 |
| 2024-06-13 | 8.72 | $8.33 | 110021 |
| 2024-06-12 | 8.80 | $8.45 | 99100 |
| 2024-06-11 | 8.88 | $8.53 | 189100 |
| 2024-06-10 | 8.96 | $8.76 | 160000 |
| 2024-06-07 | 8.99 | $8.53 | 275445 |
| 2024-06-06 | 9.08 | $8.49 | 256700 |
| 2024-06-05 | 9.20 | $9.30 | 143135 |
| 2024-06-04 | 9.16 | $9.18 | 47422 |
| 2024-06-03 | 9.13 | $9.07 | 50433 |
| 2024-05-31 | 9.13 | $9.27 | 181944 |
| 2024-05-30 | 9.08 | $9.08 | 10226 |
| 2024-05-29 | 9.07 | $9.01 | 44821 |
| 2024-05-28 | 9.06 | $9.10 | 36228 |
| 2024-05-27 | 9.04 | $9.13 | 22000 |
| 2024-05-24 | 9.01 | $9.03 | 28800 |
| 2024-05-23 | 8.99 | $9.00 | 57437 |
| 2024-05-22 | 8.97 | $8.97 | 42236 |
| 2024-05-21 | 8.95 | $9.14 | 28415 |
| 2024-05-17 | 8.90 | $9.07 | 33009 |
| 2024-05-16 | 8.85 | $9.04 | 84932 |
| 2024-05-15 | 8.80 | $9.15 | 177200 |
| 2024-05-14 | 8.71 | $8.77 | 50600 |
| 2024-05-13 | 8.70 | $8.68 | 45441 |
| 2024-05-10 | 8.70 | $8.72 | 37900 |
| 2024-05-09 | 8.69 | $8.72 | 56011 |
| 2024-05-08 | 8.68 | $8.51 | 37635 |
| 2024-05-07 | 8.71 | $8.64 | 31246 |
| 2024-05-06 | 8.72 | $8.69 | 36300 |
| 2024-05-03 | 8.71 | $8.48 | 31800 |
| 2024-05-02 | 8.76 | $8.50 | 24800 |
| 2024-05-01 | 8.80 | $8.56 | 51900 |
| 2024-04-30 | 8.84 | $8.73 | 82000 |
| 2024-04-29 | 8.85 | $8.87 | 73342 |
| 2024-04-26 | 8.83 | $8.75 | 32600 |
| 2024-04-25 | 8.83 | $8.70 | 43400 |
| 2024-04-24 | 8.84 | $8.70 | 61228 |
| 2024-04-23 | 8.85 | $8.97 | 67446 |
| 2024-04-22 | 8.81 | $8.81 | 43300 |
| 2024-04-19 | 8.79 | $8.86 | 76103 |
| 2024-04-18 | 8.75 | $8.80 | 59900 |
| 2024-04-17 | 8.73 | $8.75 | 125838 |
| 2024-04-16 | 8.71 | $8.71 | 65000 |
| 2024-04-15 | 8.69 | $8.66 | 177500 |
| 2024-04-12 | 8.68 | $8.55 | 66210 |
| 2024-04-11 | 8.69 | $8.55 | 62820 |
| 2024-04-10 | 8.70 | $8.59 | 51200 |
| 2024-04-09 | 8.70 | $8.71 | 98641 |
| 2024-04-08 | 8.68 | $8.63 | 64600 |
| 2024-04-05 | 8.67 | $8.42 | 98826 |
| 2024-04-04 | 8.70 | $8.47 | 62849 |
| 2024-04-03 | 8.72 | $8.71 | 62500 |
| 2024-04-02 | 8.70 | $8.50 | 58002 |
| 2024-04-01 | 8.71 | $8.91 | 58300 |
| 2024-03-28 | 8.64 | $8.90 | 191044 |
| 2024-03-27 | 8.56 | $8.75 | 63243 |
| 2024-03-26 | 8.50 | $8.58 | 63200 |
| 2024-03-25 | 8.46 | $8.69 | 106000 |
| 2024-03-22 | 8.39 | $8.42 | 71300 |
| 2024-03-21 | 8.36 | $8.51 | 74400 |
| 2024-03-20 | 8.31 | $8.59 | 80800 |
| 2024-03-19 | 8.24 | $8.26 | 607305 |
| 2024-03-18 | 8.22 | $8.35 | 99000 |
| 2024-03-15 | 8.18 | $8.35 | 177200 |
| 2024-03-14 | 8.13 | $8.09 | 110600 |
| 2024-03-13 | 8.13 | $8.16 | 98500 |
| 2024-03-12 | 8.12 | $8.16 | 180735 |
| 2024-03-11 | 8.10 | $7.95 | 241000 |
| 2024-03-08 | 8.12 | $8.06 | 167700 |
| 2024-03-07 | 8.12 | $7.81 | 90100 |
| 2024-03-06 | 8.17 | $8.04 | 244700 |
| 2024-03-05 | 8.19 | $8.05 | 98846 |
| 2024-03-04 | 8.20 | $8.13 | 72400 |
| 2024-03-01 | 8.20 | $8.20 | 68700 |
| 2024-02-29 | 8.18 | $8.05 | 124600 |
| 2024-02-28 | 8.18 | $7.92 | 24423 |
| 2024-02-27 | 8.22 | $8.02 | 29537 |
| 2024-02-26 | 8.24 | $7.87 | 43300 |
| 2024-02-23 | 8.29 | $7.95 | 90900 |
| 2024-02-22 | 8.33 | $8.17 | 75400 |
| 2024-02-21 | 8.33 | $8.10 | 106509 |
| 2024-02-20 | 8.34 | $8.63 | 99441 |
| 2024-02-16 | 8.24 | $8.67 | 149800 |
| 2024-02-15 | 8.12 | $8.66 | 179718 |
| 2024-02-14 | 7.98 | $8.46 | 258509 |
| 2024-02-13 | 7.85 | $8.25 | 215324 |
| 2024-02-12 | 7.75 | $8.60 | 407538 |
| 2024-02-09 | 7.55 | $8.09 | 982113 |
| 2024-02-08 | 7.44 | $7.53 | 200813 |
| 2024-02-07 | 7.42 | $7.21 | 110925 |
| 2024-02-06 | 7.47 | $7.21 | 121512 |
| 2024-02-05 | 7.52 | $7.18 | 123615 |
| 2024-02-02 | 7.59 | $7.33 | 103300 |
| 2024-02-01 | 7.64 | $7.48 | 151629 |
| 2024-01-31 | 7.66 | $7.39 | 977600 |
| 2024-01-30 | 7.70 | $7.72 | 84300 |
| 2024-01-29 | 7.69 | $7.70 | 75020 |
| 2024-01-26 | 7.67 | $7.70 | 121000 |
| 2024-01-25 | 7.65 | $7.71 | 106907 |
| 2024-01-24 | 7.63 | $7.57 | 67300 |
| 2024-01-23 | 7.62 | $7.74 | 176700 |
| 2024-01-22 | 7.59 | $7.66 | 92223 |
| 2024-01-19 | 7.56 | $7.57 | 132700 |
| 2024-01-18 | 7.55 | $7.50 | 73100 |
| 2024-01-17 | 7.54 | $7.47 | 81900 |
| 2024-01-16 | 7.55 | $7.53 | 135400 |
| 2024-01-15 | 7.54 | $7.58 | 81307 |
| 2024-01-12 | 7.52 | $7.37 | 48900 |
| 2024-01-11 | 7.54 | $7.41 | 129300 |
| 2024-01-10 | 7.55 | $7.55 | 64538 |
| 2024-01-09 | 7.53 | $7.57 | 123500 |
| 2024-01-08 | 7.51 | $7.42 | 150400 |
| 2024-01-05 | 7.52 | $7.50 | 58600 |
| 2024-01-04 | 7.50 | $7.49 | 176004 |
| 2024-01-03 | 7.49 | $7.49 | 126800 |
| 2024-01-02 | 7.47 | $7.41 | 174600 |
| 2023-12-29 | 7.47 | $7.60 | 124800 |
| 2023-12-28 | 7.43 | $7.65 | 114133 |
| 2023-12-27 | 7.36 | $7.68 | 109300 |
| 2023-12-22 | 7.28 | $7.58 | 87730 |
| 2023-12-21 | 7.21 | $7.54 | 104000 |
| 2023-12-20 | 7.14 | $7.35 | 135412 |
| 2023-12-19 | 7.09 | $7.35 | 59100 |
| 2023-12-18 | 7.03 | $7.31 | 110500 |
| 2023-12-15 | 6.98 | $7.32 | 458900 |
| 2023-12-14 | 6.91 | $7.16 | 136200 |
| 2023-12-13 | 6.87 | $7.13 | 265114 |
| 2023-12-12 | 6.83 | $6.80 | 121500 |
| 2023-12-11 | 6.85 | $6.92 | 103500 |
| 2023-12-08 | 6.85 | $7.04 | 60500 |
| 2023-12-07 | 6.83 | $7.01 | 135400 |
| 2023-12-06 | 6.81 | $6.95 | 113726 |
| 2023-12-05 | 6.80 | $6.97 | 85943 |
| 2023-12-04 | 6.78 | $6.85 | 101400 |
| 2023-12-01 | 6.79 | $6.81 | 111529 |
| 2023-11-30 | 6.81 | $6.61 | 124500 |
| 2023-11-29 | 6.87 | $6.82 | 73700 |
| 2023-11-28 | 6.91 | $6.89 | 72147 |
| 2023-11-27 | 6.93 | $6.88 | 60824 |
| 2023-11-24 | 6.97 | $6.99 | 80310 |
| 2023-11-23 | 6.98 | $6.93 | 48300 |
| 2023-11-22 | 7.01 | $6.87 | 95739 |
| 2023-11-21 | 7.06 | $6.91 | 81407 |
| 2023-11-20 | 7.12 | $7.00 | 84700 |
| 2023-11-17 | 7.16 | $7.02 | 130926 |
| 2023-11-16 | 7.20 | $6.98 | 519333 |
| 2023-11-15 | 7.26 | $7.43 | 208406 |
| 2023-11-14 | 7.24 | $7.48 | 104040 |
| 2023-11-13 | 7.20 | $7.30 | 34900 |
| 2023-11-10 | 7.20 | $7.40 | 37700 |
| 2023-11-09 | 7.17 | $7.33 | 70200 |
| 2023-11-08 | 7.16 | $7.30 | 33620 |
| 2023-11-07 | 7.15 | $7.28 | 60000 |
| 2023-11-06 | 7.15 | $7.52 | 75029 |
| 2023-11-03 | 7.09 | $7.47 | 65305 |
| 2023-11-02 | 7.04 | $7.39 | 52034 |
| 2023-11-01 | 7.00 | $7.26 | 111446 |
| 2023-10-31 | 6.98 | $7.17 | 71721 |
| 2023-10-30 | 6.98 | $7.13 | 106100 |
| 2023-10-27 | 6.99 | $7.04 | 74500 |
| 2023-10-26 | 7.03 | $6.91 | 156347 |
| 2023-10-25 | 7.10 | $6.80 | 106609 |
| 2023-10-24 | 7.20 | $7.03 | 67809 |
| 2023-10-23 | 7.28 | $7.01 | 73214 |
| 2023-10-20 | 7.37 | $7.13 | 65900 |
| 2023-10-19 | 7.45 | $7.15 | 92000 |
| 2023-10-18 | 7.55 | $7.32 | 83547 |
| 2023-10-17 | 7.62 | $7.62 | 106700 |
| 2023-10-16 | 7.65 | $7.47 | 142500 |
| 2023-10-13 | 7.72 | $7.53 | 143600 |
| 2023-10-12 | 7.78 | $7.60 | 131306 |
| 2023-10-11 | 7.84 | $7.78 | 74523 |
| 2023-10-10 | 7.87 | $7.90 | 82700 |
| 2023-10-06 | 7.88 | $7.83 | 28145 |
| 2023-10-05 | 7.91 | $7.84 | 47104 |
| 2023-10-04 | 7.95 | $7.84 | 67711 |
| 2023-10-03 | 7.99 | $7.69 | 188500 |
| 2023-10-02 | 8.06 | $7.92 | 87730 |
| 2023-09-29 | 8.11 | $8.06 | 92000 |
| 2023-09-28 | 8.13 | $8.04 | 61000 |
| 2023-09-27 | 8.16 | $8.02 | 115500 |
| 2023-09-26 | 8.20 | $8.00 | 118923 |
| 2023-09-25 | 8.25 | $8.10 | 99000 |
| 2023-09-22 | 8.29 | $8.17 | 93421 |
| 2023-09-21 | 8.32 | $8.04 | 141844 |
| 2023-09-20 | 8.39 | $8.39 | 81300 |
| 2023-09-19 | 8.39 | $8.45 | 88700 |
| 2023-09-18 | 8.37 | $8.45 | 115412 |
| 2023-09-15 | 8.36 | $8.59 | 223030 |
| 2023-09-14 | 8.31 | $8.42 | 52400 |
| 2023-09-13 | 8.29 | $8.28 | 81100 |
| 2023-09-12 | 8.30 | $8.49 | 111700 |
| 2023-09-11 | 8.27 | $8.30 | 79300 |
| 2023-09-08 | 8.27 | $8.09 | 61415 |
| 2023-09-07 | 8.31 | $8.06 | 165400 |
| 2023-09-06 | 8.37 | $8.04 | 89308 |
| 2023-09-05 | 8.45 | $8.08 | 114536 |
| 2023-09-01 | 8.52 | $8.37 | 88400 |
| 2023-08-31 | 8.55 | $8.51 | 199648 |
| 2023-08-30 | 8.55 | $8.50 | 60300 |
| 2023-08-29 | 8.56 | $8.55 | 130011 |
| 2023-08-28 | 8.55 | $8.57 | 53516 |
| 2023-08-25 | 8.54 | $8.61 | 125600 |
| 2023-08-24 | 8.52 | $8.56 | 92214 |
| 2023-08-23 | 8.51 | $8.58 | 96343 |
| 2023-08-22 | 8.49 | $8.57 | 64200 |
| 2023-08-21 | 8.46 | $8.50 | 133000 |
| 2023-08-18 | 8.45 | $8.70 | 538300 |
| 2023-08-17 | 8.40 | $8.55 | 105600 |
| 2023-08-16 | 8.36 | $8.51 | 196200 |
| 2023-08-15 | 8.33 | $8.63 | 215214 |
| 2023-08-14 | 8.28 | $8.53 | 150942 |
| 2023-08-11 | 8.23 | $8.37 | 313200 |
| 2023-08-10 | 8.21 | $8.31 | 394900 |
| 2023-08-09 | 8.19 | $8.15 | 244300 |
| 2023-08-08 | 8.21 | $8.19 | 87236 |
| 2023-08-04 | 8.23 | $8.26 | 321200 |
| 2023-08-03 | 8.23 | $8.10 | 121500 |
| 2023-08-02 | 8.27 | $8.12 | 173200 |
| 2023-08-01 | 8.31 | $8.32 | 45600 |
| 2023-07-31 | 8.32 | $8.30 | 127900 |
| 2023-07-28 | 8.33 | $8.31 | 134900 |
| 2023-07-27 | 8.34 | $8.37 | 141400 |
| 2023-07-26 | 8.35 | $8.44 | 43400 |
| 2023-07-25 | 8.33 | $8.35 | 44800 |
| 2023-07-24 | 8.34 | $8.46 | 60700 |
| 2023-07-21 | 8.32 | $8.53 | 62209 |
| 2023-07-20 | 8.29 | $8.50 | 33319 |
| 2023-07-19 | 8.25 | $8.63 | 65903 |
| 2023-07-18 | 8.19 | $8.52 | 157440 |
| 2023-07-17 | 8.14 | $8.36 | 82300 |
| 2023-07-14 | 8.12 | $8.40 | 191200 |
| 2023-07-13 | 8.08 | $8.34 | 311200 |
| 2023-07-12 | 8.06 | $8.34 | 136400 |
| 2023-07-11 | 8.03 | $8.20 | 231937 |
| 2023-07-10 | 8.03 | $8.18 | 232100 |
| 2023-07-07 | 8.03 | $8.24 | 160514 |
| 2023-07-06 | 8.02 | $8.21 | 339400 |
| 2023-07-05 | 8.02 | $8.26 | 154246 |
| 2023-07-04 | 8.01 | $8.45 | 66734 |
| 2023-06-30 | 7.97 | $8.35 | 179300 |
| 2023-06-29 | 7.94 | $8.27 | 147217 |
| 2023-06-28 | 7.92 | $8.17 | 395522 |
| 2023-06-27 | 7.93 | $8.09 | 280300 |
| 2023-06-26 | 7.95 | $8.00 | 573100 |
| 2023-06-23 | 8.00 | $7.98 | 628535 |
| 2023-06-22 | 8.07 | $8.10 | 330300 |
| 2023-06-21 | 8.13 | $8.28 | 699813 |
| 2023-06-20 | 8.16 | $8.15 | 703431 |
| 2023-06-19 | 8.23 | $8.01 | 408400 |
| 2023-06-16 | 8.34 | $8.05 | 299800 |
| 2023-06-15 | 8.46 | $8.05 | 1.2M |
| 2023-06-14 | 8.60 | $8.00 | 1.4M |
| 2023-06-13 | 8.79 | $8.55 | 223500 |
| 2023-06-12 | 8.88 | $8.51 | 113943 |
| 2023-06-09 | 9.01 | $8.66 | 538744 |
| 2023-06-08 | 9.12 | $8.98 | 369449 |
| 2023-06-07 | 9.19 | $9.13 | 220200 |
| 2023-06-06 | 9.23 | $9.40 | 371826 |
| 2023-06-05 | 9.23 | $9.10 | 189221 |
| 2023-06-02 | 9.30 | $8.95 | 483813 |
| 2023-06-01 | 9.41 | $9.60 | 109000 |
| 2023-05-31 | 9.40 | $9.55 | 243100 |
| 2023-05-30 | 9.40 | $9.56 | 145804 |
| 2023-05-29 | 9.40 | $9.66 | 34100 |
| 2023-05-26 | 9.38 | $9.63 | 94900 |
| 2023-05-25 | 9.37 | $9.63 | 185720 |
| 2023-05-24 | 9.36 | $9.51 | 164700 |
| 2023-05-23 | 9.37 | $9.73 | 327400 |
| 2023-05-19 | 9.34 | $9.56 | 221815 |
| 2023-05-18 | 9.35 | $9.49 | 239700 |
| 2023-05-17 | 9.37 | $9.47 | 309500 |
| 2023-05-16 | 9.40 | $9.22 | 376900 |
| 2023-05-15 | 9.50 | $9.46 | 191700 |
| 2023-05-12 | 9.56 | $9.42 | 389300 |
| 2023-05-11 | 9.64 | $9.32 | 716947 |
| 2023-05-10 | 9.76 | $8.85 | 644721 |
| 2023-05-09 | 10.00 | $9.01 | 1.0M |
| 2023-05-08 | 10.25 | $9.05 | 1.7M |
| 2023-05-05 | 10.53 | $10.43 | 371000 |
| 2023-05-04 | 10.57 | $10.27 | 361400 |
| 2023-05-03 | 10.64 | $10.40 | 798628 |
| 2023-05-02 | 10.70 | $10.63 | 251100 |
| 2023-05-01 | 10.73 | $10.77 | 279800 |
| 2023-04-28 | 10.72 | $10.81 | 197100 |
| 2023-04-27 | 10.71 | $10.70 | 525300 |
| 2023-04-26 | 10.72 | $10.68 | 96620 |
| 2023-04-25 | 10.74 | $10.69 | 97320 |
| 2023-04-24 | 10.76 | $10.80 | 287300 |
| 2023-04-21 | 10.75 | $10.67 | 412700 |
| 2023-04-20 | 10.78 | $10.89 | 201034 |
| 2023-04-19 | 10.76 | $10.76 | 132600 |
| 2023-04-18 | 10.77 | $10.80 | 71900 |
| 2023-04-17 | 10.77 | $10.77 | 250200 |
| 2023-04-14 | 10.77 | $10.80 | 189400 |
| 2023-04-13 | 10.78 | $10.80 | 448500 |
| 2023-04-12 | 10.78 | $10.89 | 64500 |
| 2023-04-11 | 10.77 | $10.96 | 130200 |
| 2023-04-10 | 10.73 | $10.92 | 55200 |
| 2023-04-06 | 10.71 | $10.74 | 72437 |
| 2023-04-05 | 10.71 | $10.70 | 465500 |
| 2023-04-04 | 10.73 | $10.74 | 132738 |
| 2023-04-03 | 10.74 | $10.83 | 331512 |
| 2023-03-31 | 10.74 | $10.95 | 486600 |
| 2023-03-30 | 10.71 | $10.81 | 361600 |
| 2023-03-29 | 10.70 | $10.75 | 267600 |
| 2023-03-28 | 10.71 | $10.78 | 777100 |
| 2023-03-27 | 10.72 | $10.74 | 413436 |
| 2023-03-24 | 10.73 | $10.77 | 162417 |
| 2023-03-23 | 10.74 | $10.60 | 199907 |
| 2023-03-22 | 10.79 | $10.72 | 363739 |
| 2023-03-21 | 10.83 | $10.79 | 146829 |
| 2023-03-20 | 10.85 | $10.65 | 90246 |
| 2023-03-17 | 10.91 | $10.55 | 703328 |
| 2023-03-16 | 11.01 | $10.73 | 298900 |
| 2023-03-15 | 11.08 | $10.50 | 285433 |
| 2023-03-14 | 11.20 | $10.75 | 386400 |
| 2023-03-13 | 11.30 | $10.72 | 927914 |
| 2023-03-10 | 11.42 | $10.98 | 493600 |
| 2023-03-09 | 11.50 | $11.24 | 386348 |
| 2023-03-08 | 11.55 | $11.28 | 234929 |
| 2023-03-07 | 11.58 | $11.29 | 284100 |
| 2023-03-06 | 11.63 | $11.30 | 225600 |
| 2023-03-03 | 11.67 | $11.32 | 283900 |
| 2023-03-02 | 11.72 | $11.47 | 212115 |
| 2023-03-01 | 11.74 | $11.56 | 426600 |
| 2023-02-28 | 11.74 | $11.53 | 502739 |
| 2023-02-27 | 11.75 | $11.52 | 1.1M |
| 2023-02-24 | 11.76 | $11.43 | 350100 |
| 2023-02-23 | 11.79 | $11.46 | 295331 |
| 2023-02-22 | 11.82 | $11.49 | 300004 |
| 2023-02-21 | 11.84 | $11.48 | 226308 |
| 2023-02-17 | 11.86 | $11.51 | 138000 |
| 2023-02-16 | 11.88 | $11.50 | 190426 |
| 2023-02-15 | 11.90 | $11.58 | 316000 |
| 2023-02-14 | 11.90 | $11.64 | 928324 |
| 2023-02-13 | 11.89 | $11.36 | 430440 |
| 2023-02-10 | 11.93 | $11.48 | 495000 |
| 2023-02-09 | 11.95 | $11.45 | 832100 |
| 2023-02-08 | 11.97 | $11.64 | 431829 |
| 2023-02-07 | 11.96 | $11.62 | 509906 |
| 2023-02-06 | 11.94 | $11.59 | 190543 |
| 2023-02-03 | 11.92 | $11.57 | 227437 |
| 2023-02-02 | 11.89 | $11.52 | 238649 |
| 2023-02-01 | 11.87 | $11.59 | 254243 |
| 2023-01-31 | 11.82 | $11.51 | 1.0M |
| 2023-01-30 | 11.78 | $11.41 | 175032 |
| 2023-01-27 | 11.75 | $11.49 | 193000 |
| 2023-01-26 | 11.68 | $11.40 | 334500 |
| 2023-01-25 | 11.62 | $11.41 | 233535 |
| 2023-01-24 | 11.55 | $11.34 | 292200 |
| 2023-01-23 | 11.46 | $11.38 | 380638 |
| 2023-01-20 | 11.36 | $11.36 | 306612 |
| 2023-01-19 | 11.23 | $11.36 | 578626 |
| 2023-01-18 | 11.07 | $11.25 | 374700 |
| 2023-01-17 | 10.91 | $11.25 | 534500 |
| 2023-01-16 | 10.71 | $11.41 | 241600 |
| 2023-01-13 | 10.44 | $11.30 | 395000 |
| 2023-01-12 | 10.14 | $11.31 | 418442 |
| 2023-01-11 | 9.80 | $11.25 | 757810 |
| 2023-01-10 | 9.40 | $11.06 | 1.1M |
| 2023-01-09 | 8.97 | $11.15 | 4.1M |
| 2023-01-06 | 8.46 | $8.61 | 373100 |
| 2023-01-05 | 8.40 | $8.60 | 255000 |
| 2023-01-04 | 8.32 | $8.59 | 256900 |
| 2023-01-03 | 8.24 | $8.40 | 260500 |
| 2022-12-30 | 8.18 | $8.39 | 240306 |
| 2022-12-29 | 8.11 | $8.37 | 225600 |
| 2022-12-28 | 8.04 | $8.09 | 320500 |
| 2022-12-23 | 8.01 | $8.17 | 201100 |
| 2022-12-22 | 7.96 | $8.09 | 730640 |
| 2022-12-21 | 7.91 | $8.24 | 636000 |
| 2022-12-20 | 7.83 | $7.93 | 511009 |
| 2022-12-19 | 7.80 | $7.58 | 313031 |
| 2022-12-16 | 7.84 | $7.60 | 2.8M |
| 2022-12-15 | 7.87 | $7.66 | 382500 |
| 2022-12-14 | 7.91 | $7.98 | 300900 |
| 2022-12-13 | 7.87 | $7.85 | 337300 |
| 2022-12-12 | 7.86 | $7.83 | 227300 |
| 2022-12-09 | 7.85 | $7.83 | 224200 |
| 2022-12-08 | 7.84 | $7.61 | 153800 |
| 2022-12-07 | 7.87 | $7.67 | 140413 |
| 2022-12-06 | 7.89 | $7.63 | 219933 |
| 2022-12-05 | 7.92 | $7.87 | 328600 |
| 2022-12-02 | 7.91 | $7.93 | 213336 |
| 2022-12-01 | 7.88 | $8.14 | 310317 |
| 2022-11-30 | 7.80 | $7.83 | 238100 |
| 2022-11-29 | 7.77 | $7.60 | 155000 |
| 2022-11-28 | 7.78 | $7.61 | 167300 |
| 2022-11-25 | 7.80 | $7.83 | 80549 |
| 2022-11-24 | 7.76 | $7.83 | 62700 |
| 2022-11-23 | 7.72 | $7.86 | 220800 |
| 2022-11-22 | 7.67 | $7.73 | 224504 |
| 2022-11-21 | 7.64 | $7.63 | 193547 |
| 2022-11-18 | 7.62 | $7.65 | 112800 |
| 2022-11-17 | 7.59 | $7.76 | 159743 |
| 2022-11-16 | 7.53 | $7.68 | 185300 |
| 2022-11-15 | 7.47 | $7.82 | 320000 |
| 2022-11-14 | 7.38 | $7.76 | 251320 |
| 2022-11-11 | 7.29 | $7.94 | 245100 |
| 2022-11-10 | 7.14 | $7.82 | 652223 |
| 2022-11-09 | 6.99 | $7.03 | 292200 |
| 2022-11-08 | 6.99 | $7.18 | 237300 |
| 2022-11-07 | 6.96 | $7.29 | 308200 |
| 2022-11-04 | 6.89 | $7.51 | 535225 |
| 2022-11-03 | 6.77 | $6.92 | 2.2M |
| 2022-11-02 | 6.76 | $6.43 | 364349 |
| 2022-11-01 | 6.85 | $6.88 | 123143 |
| 2022-10-31 | 6.86 | $6.98 | 260234 |
| 2022-10-28 | 6.85 | $7.05 | 130000 |
| 2022-10-27 | 6.82 | $6.93 | 217602 |
| 2022-10-26 | 6.82 | $6.97 | 243000 |
| 2022-10-25 | 6.80 | $7.13 | 220500 |
| 2022-10-24 | 6.76 | $6.99 | 240700 |
| 2022-10-21 | 6.73 | $6.92 | 149900 |
| 2022-10-20 | 6.72 | $6.91 | 101501 |
| 2022-10-19 | 6.71 | $6.97 | 206200 |
| 2022-10-18 | 6.69 | $7.13 | 129038 |
| 2022-10-17 | 6.64 | $7.00 | 135800 |
| 2022-10-14 | 6.60 | $6.76 | 236740 |
| 2022-10-13 | 6.61 | $6.63 | 241900 |
| 2022-10-12 | 6.65 | $6.51 | 208420 |
| 2022-10-11 | 6.73 | $6.41 | 419700 |
| 2022-10-07 | 6.84 | $6.77 | 412046 |
| 2022-10-06 | 6.90 | $7.32 | 1.6M |
| 2022-10-05 | 6.85 | $7.13 | 87642 |
| 2022-10-04 | 6.83 | $7.27 | 202811 |
| 2022-10-03 | 6.79 | $7.11 | 224716 |
| 2022-09-30 | 6.77 | $6.77 | 344800 |
| 2022-09-29 | 6.83 | $6.74 | 256635 |
| 2022-09-28 | 6.91 | $7.06 | 209240 |
| 2022-09-27 | 6.93 | $6.71 | 518434 |
| 2022-09-26 | 7.03 | $6.81 | 259700 |
| 2022-09-23 | 7.13 | $6.91 | 273700 |
| 2022-09-22 | 7.23 | $7.01 | 216800 |
| 2022-09-21 | 7.33 | $7.21 | 280400 |
| 2022-09-20 | 7.40 | $7.34 | 244702 |
| 2022-09-19 | 7.46 | $7.52 | 225313 |
| 2022-09-16 | 7.49 | $7.47 | 740800 |
| 2022-09-15 | 7.54 | $7.70 | 250510 |
| 2022-09-14 | 7.56 | $7.60 | 157200 |
| 2022-09-13 | 7.59 | $7.56 | 263700 |
| 2022-09-12 | 7.65 | $7.96 | 282512 |
| 2022-09-09 | 7.63 | $7.82 | 200900 |
| 2022-09-08 | 7.64 | $7.70 | 150815 |
| 2022-09-07 | 7.68 | $7.60 | 154617 |
| 2022-09-06 | 7.75 | $7.46 | 269700 |
| 2022-09-02 | 7.87 | $7.44 | 355428 |
| 2022-09-01 | 8.01 | $7.45 | 335100 |
| 2022-08-31 | 8.17 | $7.85 | 448600 |
| 2022-08-30 | 8.28 | $7.95 | 215218 |
| 2022-08-29 | 8.38 | $8.14 | 457500 |
| 2022-08-26 | 8.46 | $8.00 | 482208 |
| 2022-08-25 | 8.59 | $8.25 | 337220 |
| 2022-08-24 | 8.69 | $8.38 | 193905 |
| 2022-08-23 | 8.77 | $8.38 | 268000 |
| 2022-08-22 | 8.87 | $8.30 | 380826 |
| 2022-08-19 | 9.00 | $8.58 | 215100 |
| 2022-08-18 | 9.09 | $8.94 | 388538 |
| 2022-08-17 | 9.13 | $8.88 | 212100 |
| 2022-08-16 | 9.18 | $8.97 | 259700 |
| 2022-08-15 | 9.22 | $9.37 | 272829 |
| 2022-08-12 | 9.19 | $9.30 | 314100 |
| 2022-08-11 | 9.16 | $9.35 | 312131 |
| 2022-08-10 | 9.11 | $9.18 | 443235 |
| 2022-08-09 | 9.10 | $8.48 | 391400 |
| 2022-08-08 | 9.23 | $8.39 | 557200 |
| 2022-08-05 | 9.40 | $8.55 | 1.1M |
| 2022-08-04 | 9.56 | $9.94 | 431900 |
| 2022-08-03 | 9.46 | $10.10 | 342830 |
| 2022-08-02 | 9.30 | $9.82 | 237600 |
| 2022-07-29 | 9.18 | $9.95 | 355114 |
| 2022-07-28 | 9.01 | $9.64 | 138304 |
| 2022-07-27 | 8.88 | $9.34 | 273114 |
| 2022-07-26 | 8.79 | $9.04 | 281143 |
| 2022-07-25 | 8.74 | $9.35 | 213008 |
| 2022-07-22 | 8.63 | $9.19 | 209700 |
| 2022-07-21 | 8.54 | $9.18 | 167300 |
| 2022-07-20 | 8.43 | $9.11 | 166216 |
| 2022-07-19 | 8.32 | $8.81 | 179700 |
| 2022-07-18 | 8.26 | $8.50 | 218800 |
| 2022-07-15 | 8.26 | $8.29 | 140600 |
| 2022-07-14 | 8.30 | $8.21 | 257819 |
| 2022-07-13 | 8.37 | $8.47 | 214447 |
| 2022-07-12 | 8.40 | $8.64 | 133500 |
| 2022-07-11 | 8.40 | $8.56 | 163200 |
| 2022-07-08 | 8.43 | $8.79 | 120700 |
| 2022-07-07 | 8.40 | $8.76 | 204744 |
| 2022-07-06 | 8.39 | $8.57 | 254401 |
| 2022-07-05 | 8.41 | $8.36 | 295200 |
| 2022-07-04 | 8.49 | $8.54 | 141900 |
| 2022-06-30 | 8.55 | $8.43 | 347138 |
| 2022-06-29 | 8.64 | $8.59 | 206800 |
| 2022-06-28 | 8.71 | $8.93 | 127900 |
| 2022-06-27 | 8.73 | $9.09 | 146811 |
| 2022-06-24 | 8.72 | $9.07 | 297100 |
| 2022-06-23 | 8.71 | $8.50 | 830811 |
| 2022-06-22 | 8.83 | $8.49 | 323849 |
| 2022-06-21 | 8.98 | $8.74 | 1.0M |
| 2022-06-20 | 9.09 | $8.56 | 242400 |
| 2022-06-17 | 9.27 | $8.50 | 389717 |
| 2022-06-16 | 9.49 | $8.63 | 290402 |
| 2022-06-15 | 9.72 | $9.23 | 376834 |
| 2022-06-14 | 9.87 | $8.81 | 447122 |
| 2022-06-13 | 10.13 | $8.92 | 768032 |
| 2022-06-10 | 10.41 | $10.13 | 3.1M |
| 2022-06-09 | 10.48 | $10.78 | 384934 |
| 2022-06-08 | 10.42 | $10.76 | 366400 |
| 2022-06-07 | 10.36 | $11.02 | 309400 |
| 2022-06-06 | 10.23 | $10.75 | 512800 |
| 2022-06-03 | 10.15 | $10.80 | 2.5M |
| 2022-06-02 | 10.04 | $10.49 | 104100 |
| 2022-06-01 | 9.98 | $10.20 | 128600 |
| 2022-05-31 | 9.97 | $10.45 | 205800 |
| 2022-05-30 | 9.91 | $10.38 | 84100 |
| 2022-05-27 | 9.86 | $10.12 | 153800 |
| 2022-05-26 | 9.86 | $10.25 | 464608 |
| 2022-05-25 | 9.83 | $9.89 | 160041 |
| 2022-05-24 | 9.88 | $10.24 | 131338 |
| 2022-05-20 | 9.87 | $10.01 | 134541 |
| 2022-05-19 | 9.90 | $9.88 | 109924 |
| 2022-05-18 | 9.98 | $9.94 | 125806 |
| 2022-05-17 | 10.05 | $10.34 | 100200 |
| 2022-05-16 | 10.05 | $10.09 | 81117 |
| 2022-05-13 | 10.12 | $10.14 | 169919 |
| 2022-05-12 | 10.18 | $9.70 | 227829 |
| 2022-05-11 | 10.35 | $9.78 | 457900 |
| 2022-05-10 | 10.54 | $9.84 | 269800 |
| 2022-05-09 | 10.74 | $10.28 | 128000 |
| 2022-05-06 | 10.89 | $10.69 | 185000 |
| 2022-05-05 | 10.98 | $10.72 | 174420 |
| 2022-05-04 | 11.07 | $11.15 | 187704 |
| 2022-05-03 | 11.10 | $11.20 | 138500 |
| 2022-05-02 | 11.11 | $11.06 | 152000 |
| 2022-04-29 | 11.17 | $11.30 | 168300 |
| 2022-04-28 | 11.18 | $11.22 | 146300 |
| 2022-04-27 | 11.22 | $10.80 | 184248 |
| 2022-04-26 | 11.35 | $11.00 | 278600 |
| 2022-04-25 | 11.46 | $11.40 | 255739 |
| 2022-04-22 | 11.51 | $11.48 | 201920 |
| 2022-04-21 | 11.55 | $11.72 | 121700 |
| 2022-04-20 | 11.55 | $11.98 | 160100 |
| 2022-04-19 | 11.49 | $11.95 | 173135 |
| 2022-04-18 | 11.44 | $11.62 | 184211 |
| 2022-04-14 | 11.44 | $11.40 | 202248 |
| 2022-04-13 | 11.50 | $11.26 | 155300 |
| 2022-04-12 | 11.60 | $11.15 | 595014 |
| 2022-04-11 | 11.74 | $11.36 | 889013 |
| 2022-04-08 | 11.85 | $11.87 | 226700 |
| 2022-04-07 | 11.89 | $11.75 | 188944 |
| 2022-04-06 | 11.95 | $11.81 | 354500 |
| 2022-04-05 | 12.01 | $12.09 | 239547 |
| 2022-04-04 | 12.03 | $12.54 | 248003 |
| 2022-04-01 | 11.96 | $12.19 | 174712 |
| 2022-03-31 | 11.95 | $12.35 | 238312 |
| 2022-03-30 | 11.90 | $12.48 | 156000 |
| 2022-03-29 | 11.83 | $12.43 | 268200 |
| 2022-03-28 | 11.75 | $12.17 | 214410 |
| 2022-03-25 | 11.73 | $12.25 | 173508 |
| 2022-03-24 | 11.68 | $12.33 | 525400 |
| 2022-03-23 | 11.61 | $12.06 | 510410 |
| 2022-03-22 | 11.60 | $12.09 | 471600 |
| 2022-03-21 | 11.57 | $11.90 | 184700 |
| 2022-03-18 | 11.59 | $12.05 | 318043 |
| 2022-03-17 | 11.59 | $11.98 | 145420 |
| 2022-03-16 | 11.60 | $11.94 | 251700 |
| 2022-03-15 | 11.63 | $11.58 | 279700 |
| 2022-03-14 | 11.74 | $11.48 | 236936 |
| 2022-03-11 | 11.90 | $11.85 | 261311 |
| 2022-03-10 | 12.01 | $12.00 | 357509 |
| 2022-03-09 | 12.12 | $12.10 | 207131 |
| 2022-03-08 | 12.22 | $11.79 | 397500 |
| 2022-03-07 | 12.41 | $11.72 | 581337 |
| 2022-03-04 | 12.65 | $12.44 | 261221 |
| 2022-03-03 | 12.78 | $12.64 | 212343 |
| 2022-03-02 | 12.90 | $12.86 | 216517 |
| 2022-03-01 | 12.99 | $12.72 | 303800 |
| 2022-02-28 | 13.13 | $12.91 | 382148 |
| 2022-02-25 | 13.26 | $12.89 | 350900 |
| 2022-02-24 | 13.41 | $12.57 | 344343 |
| 2022-02-23 | 13.66 | $12.92 | 369946 |
| 2022-02-22 | 13.88 | $13.24 | 382200 |
| 2022-02-18 | 14.07 | $13.25 | 557315 |
| 2022-02-17 | 14.30 | $13.25 | 334643 |
| 2022-02-16 | 14.56 | $13.85 | 226800 |
| 2022-02-15 | 14.73 | $14.23 | 213115 |
| 2022-02-14 | 14.86 | $14.30 | 403700 |
| 2022-02-11 | 14.99 | $14.36 | 403200 |
| 2022-02-10 | 15.13 | $14.96 | 510232 |
| 2022-02-09 | 15.17 | $15.31 | 185622 |
| 2022-02-08 | 15.14 | $15.16 | 343700 |
| 2022-02-07 | 15.14 | $14.82 | 129913 |
| 2022-02-04 | 15.20 | $14.96 | 147500 |
| 2022-02-03 | 15.25 | $15.00 | 141700 |
| 2022-02-02 | 15.30 | $15.22 | 316521 |
| 2022-02-01 | 15.31 | $15.48 | 465627 |
| 2022-01-31 | 15.27 | $15.18 | 833800 |
| 2022-01-28 | 15.28 | $15.39 | 429706 |
| 2022-01-27 | 15.25 | $14.86 | 334606 |
| 2022-01-26 | 15.32 | $14.98 | 394727 |
| 2022-01-25 | 15.38 | $15.34 | 318200 |
| 2022-01-24 | 15.38 | $15.23 | 346241 |
| 2022-01-21 | 15.39 | $15.31 | 334100 |
| 2022-01-20 | 15.39 | $15.45 | 301304 |
| 2022-01-19 | 15.36 | $15.15 | 256032 |
| 2022-01-18 | 15.39 | $15.45 | 194025 |
| 2022-01-17 | 15.36 | $15.85 | 302824 |
| 2022-01-14 | 15.23 | $15.33 | 241200 |
| 2022-01-13 | 15.20 | $15.18 | 179532 |
| 2022-01-12 | 15.19 | $15.47 | 681900 |
| 2022-01-11 | 15.12 | $15.00 | 479930 |
| 2022-01-10 | 15.14 | $15.00 | 258200 |
| 2022-01-07 | 15.16 | $14.98 | 218817 |
| 2022-01-06 | 15.18 | $15.10 | 135941 |
| 2022-01-05 | 15.18 | $15.11 | 316800 |
| 2022-01-04 | 15.18 | $15.47 | 156303 |
| 2021-12-31 | 15.11 | $15.08 | 108300 |
| 2021-12-30 | 15.10 | $15.32 | 88700 |
| 2021-12-29 | 15.04 | $15.24 | 151233 |
| 2021-12-24 | 14.99 | $15.21 | 12310 |
| 2021-12-23 | 14.93 | $15.25 | 170500 |
| 2021-12-22 | 14.86 | $15.26 | 136100 |
| 2021-12-21 | 14.77 | $15.02 | 157400 |
| 2021-12-20 | 14.72 | $14.68 | 181537 |
| 2021-12-17 | 14.74 | $15.05 | 211045 |
| 2021-12-16 | 14.68 | $15.13 | 399800 |
| 2021-12-15 | 14.59 | $14.86 | 515100 |
| 2021-12-14 | 14.54 | $14.38 | 397116 |
| 2021-12-13 | 14.59 | $14.38 | 232400 |
| 2021-12-10 | 14.65 | $14.60 | 331808 |
| 2021-12-09 | 14.68 | $14.55 | 163839 |
| 2021-12-08 | 14.71 | $14.56 | 296819 |
| 2021-12-07 | 14.75 | $14.74 | 186000 |
| 2021-12-06 | 14.76 | $14.45 | 438449 |
| 2021-12-03 | 14.84 | $14.15 | 465600 |
| 2021-12-02 | 14.99 | $14.79 | 312700 |
| 2021-12-01 | 15.03 | $14.35 | 248500 |
| 2021-11-30 | 15.16 | $14.19 | 378200 |
| 2021-11-29 | 15.35 | $14.52 | 304800 |
| 2021-11-26 | 15.50 | $14.69 | 150900 |
| 2021-11-25 | 15.64 | $15.17 | 66713 |
| 2021-11-24 | 15.70 | $15.20 | 93839 |
| 2021-11-23 | 15.76 | $15.30 | 243900 |
| 2021-11-22 | 15.80 | $15.40 | 232406 |
| 2021-11-19 | 15.83 | $15.40 | 164514 |
| 2021-11-18 | 15.85 | $15.51 | 158800 |
| 2021-11-17 | 15.86 | $15.48 | 170800 |
| 2021-11-16 | 15.87 | $15.91 | 129617 |
| 2021-11-15 | 15.78 | $15.98 | 219422 |
| 2021-11-12 | 15.67 | $16.52 | 257300 |
| 2021-11-11 | 15.41 | $16.33 | 418900 |
| 2021-11-10 | 15.16 | $15.97 | 561500 |
| 2021-11-09 | 14.93 | $15.97 | 1.2M |
| 2021-11-08 | 14.67 | $15.22 | 363331 |
| 2021-11-05 | 14.52 | $15.07 | 262200 |
| 2021-11-04 | 14.38 | $15.11 | 347500 |
| 2021-11-03 | 14.21 | $14.79 | 193000 |
| 2021-11-02 | 14.07 | $14.51 | 164700 |
| 2021-11-01 | 13.98 | $14.33 | 177700 |
| 2021-10-29 | 13.90 | $14.32 | 208700 |
| 2021-10-28 | 13.82 | $14.33 | 236704 |
| 2021-10-27 | 13.71 | $14.00 | 262900 |
| 2021-10-26 | 13.67 | $14.07 | 188900 |
| 2021-10-25 | 13.60 | $13.81 | 287932 |
| 2021-10-22 | 13.58 | $14.09 | 122700 |
| 2021-10-21 | 13.49 | $14.05 | 193314 |
| 2021-10-20 | 13.40 | $14.14 | 425140 |
| 2021-10-19 | 13.28 | $13.79 | 406919 |
| 2021-10-18 | 13.22 | $13.57 | 341629 |
| 2021-10-15 | 13.19 | $13.78 | 347900 |
| 2021-10-14 | 13.12 | $12.95 | 547100 |
| 2021-10-13 | 13.22 | $12.98 | 337923 |
| 2021-10-12 | 13.32 | $13.00 | 253914 |
| 2021-10-08 | 13.45 | $13.11 | 180800 |
| 2021-10-07 | 13.57 | $13.28 | 98600 |
| 2021-10-06 | 13.68 | $13.24 | 372300 |
| 2021-10-05 | 13.81 | $13.12 | 150624 |
| 2021-10-04 | 14.00 | $13.22 | 132626 |
| 2021-10-01 | 14.19 | $13.77 | 240600 |
| 2021-09-30 | 14.31 | $13.93 | 225900 |
| 2021-09-29 | 14.40 | $13.87 | 172000 |
| 2021-09-28 | 14.53 | $13.84 | 274725 |
| 2021-09-27 | 14.68 | $14.26 | 158500 |
| 2021-09-24 | 14.77 | $14.25 | 202300 |
| 2021-09-23 | 14.88 | $14.42 | 98030 |
| 2021-09-22 | 14.97 | $14.43 | 125200 |
| 2021-09-21 | 15.07 | $14.38 | 220637 |
| 2021-09-20 | 15.19 | $14.44 | 339400 |
| 2021-09-17 | 15.32 | $15.19 | 285949 |
| 2021-09-16 | 15.31 | $15.23 | 263700 |
| 2021-09-15 | 15.29 | $14.96 | 1.9M |
| 2021-09-14 | 15.32 | $14.73 | 235100 |
| 2021-09-13 | 15.40 | $15.01 | 437822 |
| 2021-09-10 | 15.43 | $15.23 | 176700 |
| 2021-09-09 | 15.42 | $15.20 | 176843 |
| 2021-09-08 | 15.41 | $15.18 | 358640 |
| 2021-09-07 | 15.40 | $15.42 | 268524 |
| 2021-09-03 | 15.33 | $15.29 | 232238 |
| 2021-09-02 | 15.28 | $15.33 | 250000 |
| 2021-09-01 | 15.21 | $15.33 | 209547 |
| 2021-08-31 | 15.12 | $15.07 | 250000 |
| 2021-08-30 | 15.07 | $14.99 | 326100 |
| 2021-08-27 | 15.03 | $15.21 | 212500 |
| 2021-08-26 | 14.93 | $15.43 | 275331 |
| 2021-08-25 | 14.77 | $15.55 | 671700 |
| 2021-08-24 | 14.56 | $14.80 | 317900 |
| 2021-08-23 | 14.46 | $14.72 | 244231 |
| 2021-08-20 | 14.36 | $14.73 | 273000 |
| 2021-08-19 | 14.25 | $14.34 | 337935 |
| 2021-08-18 | 14.19 | $14.42 | 239227 |
| 2021-08-17 | 14.11 | $14.25 | 255400 |
| 2021-08-16 | 14.05 | $14.67 | 519800 |
| 2021-08-13 | 13.89 | $14.03 | 402300 |
| 2021-08-12 | 13.83 | $13.84 | 699900 |
| 2021-08-11 | 13.81 | $13.92 | 791200 |
| 2021-08-10 | 13.77 | $13.99 | 286840 |
| 2021-08-09 | 13.70 | $14.01 | 296300 |
| 2021-08-06 | 13.62 | $13.93 | 429200 |
| 2021-08-05 | 13.54 | $14.14 | 691200 |
| 2021-08-04 | 13.40 | $13.69 | 722919 |
| 2021-08-03 | 13.34 | $13.47 | 296500 |
| 2021-07-30 | 13.31 | $13.60 | 223000 |
| 2021-07-29 | 13.24 | $13.53 | 253400 |
| 2021-07-28 | 13.19 | $13.33 | 159300 |
| 2021-07-27 | 13.17 | $13.30 | 168536 |
| 2021-07-26 | 13.15 | $13.52 | 183200 |
| 2021-07-23 | 13.08 | $13.35 | 239829 |
| 2021-07-22 | 13.04 | $13.25 | 247700 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
15.09
2026-07-17
Close Price
$15.08
Vol: 162440
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
6.61
Average
10.26
Maximum
16.32
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 15.09 | $15.08 | 162440 |
| 2026-07-16 | 15.05 | $15.53 | 288109 |
| 2026-07-15 | 14.85 | $15.30 | 454113 |
| 2026-07-14 | 14.67 | $14.84 | 189200 |
| 2026-07-13 | 14.60 | $14.40 | 257011 |
| 2026-07-10 | 14.65 | $14.71 | 171843 |
| 2026-07-09 | 14.61 | $14.38 | 256027 |
| 2026-07-08 | 14.66 | $14.49 | 262644 |
| 2026-07-07 | 14.69 | $14.61 | 119500 |
| 2026-07-06 | 14.67 | $14.76 | 400900 |
| 2026-07-03 | 14.60 | $14.42 | 127635 |
| 2026-07-02 | 14.62 | $14.48 | 295100 |
| 2026-06-30 | 14.62 | $14.60 | 268800 |
| 2026-06-29 | 14.58 | $14.02 | 260000 |
| 2026-06-26 | 14.71 | $14.17 | 297705 |
| 2026-06-25 | 14.81 | $14.20 | 402100 |
| 2026-06-24 | 14.91 | $14.26 | 269500 |
| 2026-06-23 | 15.01 | $14.52 | 705000 |
| 2026-06-22 | 15.04 | $14.69 | 389800 |
| 2026-06-19 | 15.01 | $14.78 | 208328 |
| 2026-06-18 | 14.93 | $15.00 | 299900 |
| 2026-06-17 | 14.76 | $14.81 | 475708 |
| 2026-06-16 | 14.59 | $14.91 | 290610 |
| 2026-06-15 | 14.35 | $14.71 | 262200 |
| 2026-06-12 | 14.11 | $14.42 | 391111 |
| 2026-06-11 | 13.90 | $13.99 | 313143 |
| 2026-06-10 | 13.77 | $13.50 | 200129 |
| 2026-06-09 | 13.76 | $13.89 | 275119 |
| 2026-06-08 | 13.62 | $13.93 | 500400 |
| 2026-06-05 | 13.42 | $13.68 | 693100 |
| 2026-06-04 | 13.26 | $13.38 | 1.2M |
| 2026-06-03 | 13.16 | $12.87 | 85000 |
| 2026-06-02 | 13.18 | $13.25 | 158701 |
| 2026-06-01 | 13.09 | $13.08 | 76416 |
| 2026-05-29 | 13.02 | $13.08 | 209600 |
| 2026-05-28 | 12.94 | $13.02 | 65500 |
| 2026-05-27 | 12.85 | $12.93 | 51933 |
| 2026-05-26 | 12.77 | $13.08 | 140600 |
| 2026-05-25 | 12.62 | $13.15 | 156300 |
| 2026-05-22 | 12.41 | $12.85 | 113600 |
| 2026-05-21 | 12.25 | $12.58 | 89900 |
| 2026-05-20 | 12.13 | $12.18 | 82442 |
| 2026-05-19 | 12.12 | $11.93 | 73300 |
| 2026-05-15 | 12.19 | $12.13 | 115502 |
| 2026-05-14 | 12.21 | $12.25 | 107749 |
| 2026-05-13 | 12.19 | $11.98 | 60646 |
| 2026-05-12 | 12.26 | $12.14 | 84323 |
| 2026-05-11 | 12.29 | $12.03 | 107400 |
| 2026-05-08 | 12.36 | $12.50 | 60835 |
| 2026-05-07 | 12.29 | $12.49 | 73600 |
| 2026-05-06 | 12.21 | $12.46 | 94800 |
| 2026-05-05 | 12.13 | $12.35 | 96900 |
| 2026-05-04 | 12.06 | $12.02 | 81000 |
| 2026-05-01 | 12.08 | $12.09 | 136223 |
| 2026-04-30 | 12.08 | $11.85 | 79341 |
| 2026-04-29 | 12.16 | $11.68 | 158700 |
| 2026-04-28 | 12.31 | $11.82 | 66300 |
| 2026-04-27 | 12.45 | $12.01 | 50000 |
| 2026-04-24 | 12.55 | $12.15 | 66101 |
| 2026-04-23 | 12.63 | $12.28 | 116129 |
| 2026-04-22 | 12.69 | $12.65 | 107613 |
| 2026-04-21 | 12.63 | $12.70 | 108500 |
| 2026-04-20 | 12.54 | $12.80 | 135108 |
| 2026-04-17 | 12.40 | $12.92 | 107400 |
| 2026-04-16 | 12.19 | $12.42 | 74600 |
| 2026-04-15 | 12.08 | $12.38 | 113800 |
| 2026-04-14 | 11.97 | $12.28 | 167049 |
| 2026-04-13 | 11.86 | $12.19 | 244520 |
| 2026-04-10 | 11.76 | $11.97 | 82014 |
| 2026-04-09 | 11.70 | $12.13 | 78200 |
| 2026-04-08 | 11.59 | $12.06 | 127314 |
| 2026-04-07 | 11.47 | $11.62 | 122900 |
| 2026-04-06 | 11.48 | $11.75 | 205900 |
| 2026-04-02 | 11.44 | $11.75 | 95422 |
| 2026-04-01 | 11.41 | $11.93 | 321348 |
| 2026-03-31 | 11.31 | $11.91 | 270713 |
| 2026-03-30 | 11.21 | $11.55 | 179033 |
| 2026-03-27 | 11.21 | $11.46 | 147206 |
| 2026-03-26 | 11.24 | $11.42 | 142408 |
| 2026-03-25 | 11.29 | $11.47 | 146700 |
| 2026-03-24 | 11.36 | $11.36 | 124200 |
| 2026-03-23 | 11.47 | $11.45 | 232327 |
| 2026-03-20 | 11.60 | $11.26 | 227900 |
| 2026-03-19 | 11.81 | $11.52 | 438430 |
| 2026-03-18 | 12.00 | $11.77 | 227200 |
| 2026-03-17 | 12.15 | $12.06 | 256911 |
| 2026-03-16 | 12.25 | $11.96 | 137200 |
| 2026-03-13 | 12.40 | $11.89 | 368700 |
| 2026-03-12 | 12.62 | $12.10 | 210600 |
| 2026-03-11 | 12.81 | $12.48 | 138901 |
| 2026-03-10 | 12.92 | $12.46 | 205100 |
| 2026-03-09 | 13.07 | $12.39 | 192400 |
| 2026-03-06 | 13.26 | $12.79 | 215500 |
| 2026-03-05 | 13.37 | $13.00 | 181700 |
| 2026-03-04 | 13.43 | $13.23 | 319331 |
| 2026-03-03 | 13.42 | $13.08 | 385829 |
| 2026-03-02 | 13.45 | $13.10 | 291600 |
| 2026-02-27 | 13.48 | $13.39 | 212300 |
| 2026-02-26 | 13.41 | $13.61 | 333400 |
| 2026-02-25 | 13.25 | $13.05 | 186000 |
| 2026-02-24 | 13.23 | $13.12 | 195336 |
| 2026-02-23 | 13.17 | $13.26 | 190400 |
| 2026-02-20 | 13.05 | $13.25 | 254631 |
| 2026-02-19 | 12.90 | $13.27 | 232316 |
| 2026-02-18 | 12.71 | $13.17 | 573300 |
| 2026-02-17 | 12.49 | $13.28 | 1.1M |
| 2026-02-13 | 12.20 | $12.05 | 209411 |
| 2026-02-12 | 12.22 | $12.07 | 114300 |
| 2026-02-11 | 12.24 | $12.03 | 83147 |
| 2026-02-10 | 12.28 | $12.30 | 124703 |
| 2026-02-09 | 12.23 | $12.40 | 113033 |
| 2026-02-06 | 12.14 | $12.13 | 134500 |
| 2026-02-05 | 12.12 | $12.11 | 129800 |
| 2026-02-04 | 12.09 | $12.10 | 102316 |
| 2026-02-03 | 12.05 | $11.76 | 172100 |
| 2026-02-02 | 12.12 | $11.90 | 162741 |
| 2026-01-30 | 12.15 | $11.86 | 223200 |
| 2026-01-29 | 12.19 | $12.22 | 152300 |
| 2026-01-28 | 12.13 | $12.03 | 160200 |
| 2026-01-27 | 12.11 | $12.03 | 84045 |
| 2026-01-26 | 12.08 | $12.06 | 79900 |
| 2026-01-23 | 12.04 | $12.01 | 100736 |
| 2026-01-22 | 11.99 | $11.97 | 52700 |
| 2026-01-21 | 11.95 | $11.96 | 49533 |
| 2026-01-20 | 11.89 | $12.08 | 89407 |
| 2026-01-19 | 11.78 | $12.16 | 61130 |
| 2026-01-16 | 11.62 | $12.27 | 391700 |
| 2026-01-15 | 11.39 | $11.87 | 233530 |
| 2026-01-14 | 11.23 | $11.12 | 155235 |
| 2026-01-13 | 11.28 | $11.25 | 82835 |
| 2026-01-12 | 11.29 | $11.39 | 92741 |
| 2026-01-09 | 11.27 | $11.47 | 55300 |
| 2026-01-08 | 11.21 | $11.34 | 68600 |
| 2026-01-07 | 11.18 | $11.27 | 89700 |
| 2026-01-06 | 11.17 | $11.30 | 154320 |
| 2026-01-05 | 11.16 | $11.21 | 164524 |
| 2026-01-02 | 11.16 | $11.08 | 36300 |
| 2025-12-31 | 11.22 | $11.06 | 60410 |
| 2025-12-30 | 11.29 | $11.04 | 72900 |
| 2025-12-29 | 11.38 | $11.15 | 104918 |
| 2025-12-24 | 11.46 | $11.38 | 10702 |
| 2025-12-23 | 11.48 | $11.50 | 108200 |
| 2025-12-22 | 11.47 | $11.60 | 45000 |
| 2025-12-19 | 11.43 | $11.57 | 56904 |
| 2025-12-18 | 11.38 | $11.39 | 65218 |
| 2025-12-17 | 11.38 | $11.49 | 48506 |
| 2025-12-16 | 11.35 | $11.55 | 85800 |
| 2025-12-15 | 11.30 | $11.53 | 91940 |
| 2025-12-12 | 11.24 | $11.23 | 74400 |
| 2025-12-11 | 11.27 | $11.26 | 127300 |
| 2025-12-10 | 11.29 | $11.28 | 104000 |
| 2025-12-09 | 11.31 | $11.47 | 81600 |
| 2025-12-08 | 11.27 | $11.24 | 129847 |
| 2025-12-05 | 11.31 | $11.45 | 245800 |
| 2025-12-04 | 11.28 | $11.11 | 171729 |
| 2025-12-03 | 11.36 | $11.20 | 87300 |
| 2025-12-02 | 11.42 | $11.26 | 85635 |
| 2025-12-01 | 11.48 | $11.35 | 91600 |
| 2025-11-28 | 11.52 | $11.79 | 106300 |
| 2025-11-27 | 11.44 | $11.92 | 52300 |
| 2025-11-26 | 11.29 | $11.60 | 131200 |
| 2025-11-25 | 11.22 | $11.39 | 67000 |
| 2025-11-24 | 11.19 | $11.09 | 88000 |
| 2025-11-21 | 11.26 | $11.23 | 60313 |
| 2025-11-20 | 11.29 | $11.07 | 90221 |
| 2025-11-19 | 11.39 | $11.10 | 107014 |
| 2025-11-18 | 11.50 | $11.14 | 121800 |
| 2025-11-17 | 11.61 | $11.14 | 139500 |
| 2025-11-14 | 11.75 | $11.19 | 419828 |
| 2025-11-13 | 11.91 | $11.58 | 154200 |
| 2025-11-12 | 11.97 | $12.05 | 89525 |
| 2025-11-11 | 11.88 | $11.79 | 86336 |
| 2025-11-10 | 11.86 | $11.77 | 78133 |
| 2025-11-07 | 11.84 | $11.53 | 80542 |
| 2025-11-06 | 11.88 | $11.60 | 42100 |
| 2025-11-05 | 11.90 | $11.67 | 102319 |
| 2025-11-04 | 11.90 | $11.65 | 82337 |
| 2025-11-03 | 11.91 | $11.77 | 67300 |
| 2025-10-31 | 11.86 | $11.76 | 133800 |
| 2025-10-30 | 11.80 | $11.75 | 45500 |
| 2025-10-29 | 11.73 | $11.58 | 53532 |
| 2025-10-28 | 11.69 | $11.79 | 88700 |
| 2025-10-27 | 11.57 | $11.90 | 96505 |
| 2025-10-24 | 11.38 | $11.83 | 212035 |
| 2025-10-23 | 11.16 | $11.36 | 109025 |
| 2025-10-22 | 11.04 | $11.28 | 142818 |
| 2025-10-21 | 10.92 | $11.33 | 169800 |
| 2025-10-20 | 10.75 | $11.10 | 328111 |
| 2025-10-17 | 10.62 | $11.68 | 918623 |
| 2025-10-16 | 10.27 | $10.24 | 115300 |
| 2025-10-15 | 10.30 | $10.14 | 116000 |
| 2025-10-14 | 10.37 | $10.04 | 129048 |
| 2025-10-10 | 10.50 | $9.90 | 91700 |
| 2025-10-09 | 10.69 | $10.26 | 87900 |
| 2025-10-08 | 10.81 | $10.47 | 70127 |
| 2025-10-07 | 10.88 | $10.58 | 75000 |
| 2025-10-06 | 10.94 | $10.86 | 59700 |
| 2025-10-03 | 10.91 | $10.92 | 103633 |
| 2025-10-02 | 10.86 | $11.09 | 192600 |
| 2025-10-01 | 10.74 | $10.80 | 88925 |
| 2025-09-30 | 10.68 | $10.74 | 179125 |
| 2025-09-29 | 10.62 | $10.71 | 79200 |
| 2025-09-26 | 10.56 | $10.72 | 54231 |
| 2025-09-25 | 10.49 | $10.54 | 63343 |
| 2025-09-24 | 10.44 | $10.50 | 42937 |
| 2025-09-23 | 10.41 | $10.54 | 102603 |
| 2025-09-22 | 10.35 | $10.33 | 149500 |
| 2025-09-19 | 10.34 | $10.29 | 141900 |
| 2025-09-18 | 10.34 | $10.26 | 89900 |
| 2025-09-17 | 10.35 | $10.32 | 55641 |
| 2025-09-16 | 10.35 | $10.31 | 69738 |
| 2025-09-15 | 10.34 | $10.57 | 108400 |
| 2025-09-12 | 10.25 | $10.45 | 83500 |
| 2025-09-11 | 10.18 | $10.43 | 136438 |
| 2025-09-10 | 10.10 | $10.23 | 111911 |
| 2025-09-09 | 10.07 | $10.11 | 69213 |
| 2025-09-08 | 10.07 | $10.18 | 76800 |
| 2025-09-05 | 10.05 | $10.16 | 65300 |
| 2025-09-04 | 10.03 | $10.11 | 263443 |
| 2025-09-03 | 10.02 | $10.24 | 263114 |
| 2025-09-02 | 9.98 | $10.18 | 141507 |
| 2025-08-29 | 9.94 | $10.17 | 138043 |
| 2025-08-28 | 9.91 | $10.15 | 106400 |
| 2025-08-27 | 9.87 | $9.94 | 44000 |
| 2025-08-26 | 9.90 | $10.04 | 59507 |
| 2025-08-25 | 9.90 | $10.05 | 38508 |
| 2025-08-22 | 9.90 | $10.24 | 95637 |
| 2025-08-21 | 9.85 | $10.03 | 46700 |
| 2025-08-20 | 9.86 | $10.05 | 106422 |
| 2025-08-19 | 9.87 | $9.91 | 69814 |
| 2025-08-18 | 9.93 | $10.14 | 118000 |
| 2025-08-15 | 9.93 | $10.13 | 257927 |
| 2025-08-14 | 9.94 | $10.21 | 114200 |
| 2025-08-13 | 9.93 | $10.32 | 126200 |
| 2025-08-12 | 9.90 | $10.07 | 191617 |
| 2025-08-11 | 9.94 | $9.50 | 74200 |
| 2025-08-08 | 10.17 | $9.61 | 100100 |
| 2025-08-07 | 10.42 | $9.79 | 355700 |
| 2025-08-06 | 10.67 | $10.50 | 253836 |
| 2025-08-05 | 10.76 | $10.55 | 174136 |
| 2025-08-01 | 10.84 | $10.49 | 56945 |
| 2025-07-31 | 10.97 | $10.76 | 58600 |
| 2025-07-30 | 11.03 | $10.80 | 112300 |
| 2025-07-29 | 11.09 | $10.79 | 136216 |
| 2025-07-28 | 11.17 | $10.85 | 71900 |
| 2025-07-25 | 11.24 | $10.90 | 71339 |
| 2025-07-24 | 11.30 | $10.97 | 101236 |
| 2025-07-23 | 11.36 | $11.02 | 185146 |
| 2025-07-22 | 11.40 | $11.37 | 357914 |
| 2025-07-21 | 11.34 | $11.11 | 154300 |
| 2025-07-18 | 11.33 | $11.22 | 93105 |
| 2025-07-17 | 11.29 | $11.29 | 287502 |
| 2025-07-16 | 11.20 | $11.19 | 219039 |
| 2025-07-15 | 11.12 | $11.07 | 123008 |
| 2025-07-14 | 11.06 | $11.05 | 228600 |
| 2025-07-11 | 10.98 | $10.80 | 143300 |
| 2025-07-10 | 10.96 | $11.06 | 181632 |
| 2025-07-09 | 10.84 | $10.76 | 129500 |
| 2025-07-08 | 10.79 | $10.95 | 348343 |
| 2025-07-07 | 10.65 | $10.62 | 92732 |
| 2025-07-04 | 10.59 | $10.66 | 58427 |
| 2025-07-03 | 10.49 | $10.53 | 98247 |
| 2025-07-02 | 10.41 | $10.43 | 142100 |
| 2025-06-30 | 10.33 | $10.36 | 124835 |
| 2025-06-27 | 10.25 | $10.25 | 64406 |
| 2025-06-26 | 10.19 | $10.33 | 61610 |
| 2025-06-25 | 10.09 | $10.16 | 123007 |
| 2025-06-24 | 10.01 | $10.41 | 210500 |
| 2025-06-23 | 9.83 | $10.08 | 322244 |
| 2025-06-20 | 9.71 | $9.88 | 106800 |
| 2025-06-19 | 9.62 | $9.95 | 136210 |
| 2025-06-18 | 9.49 | $9.59 | 112900 |
| 2025-06-17 | 9.45 | $9.42 | 103432 |
| 2025-06-16 | 9.45 | $9.62 | 167700 |
| 2025-06-13 | 9.38 | $9.41 | 157700 |
| 2025-06-12 | 9.37 | $9.23 | 92900 |
| 2025-06-11 | 9.41 | $9.30 | 63700 |
| 2025-06-10 | 9.43 | $9.34 | 145100 |
| 2025-06-09 | 9.44 | $9.22 | 102431 |
| 2025-06-06 | 9.49 | $9.51 | 125445 |
| 2025-06-05 | 9.46 | $9.65 | 729302 |
| 2025-06-04 | 9.37 | $9.11 | 54800 |
| 2025-06-03 | 9.44 | $9.12 | 52303 |
| 2025-06-02 | 9.51 | $9.22 | 49115 |
| 2025-05-30 | 9.56 | $9.30 | 355000 |
| 2025-05-29 | 9.59 | $9.28 | 214200 |
| 2025-05-28 | 9.64 | $9.29 | 64000 |
| 2025-05-27 | 9.68 | $9.40 | 76500 |
| 2025-05-26 | 9.69 | $9.48 | 57735 |
| 2025-05-23 | 9.67 | $9.59 | 31800 |
| 2025-05-22 | 9.61 | $9.45 | 61900 |
| 2025-05-21 | 9.58 | $9.37 | 33840 |
| 2025-05-20 | 9.55 | $9.47 | 29917 |
| 2025-05-16 | 9.48 | $9.50 | 38500 |
| 2025-05-15 | 9.37 | $9.79 | 129500 |
| 2025-05-14 | 9.15 | $9.25 | 29200 |
| 2025-05-13 | 9.04 | $9.28 | 42800 |
| 2025-05-12 | 8.90 | $9.10 | 79100 |
| 2025-05-09 | 8.77 | $8.89 | 73700 |
| 2025-05-08 | 8.69 | $8.81 | 54338 |
| 2025-05-07 | 8.60 | $8.69 | 59405 |
| 2025-05-06 | 8.53 | $8.48 | 54000 |
| 2025-05-05 | 8.52 | $8.57 | 87106 |
| 2025-05-02 | 8.47 | $8.61 | 66411 |
| 2025-05-01 | 8.39 | $8.52 | 86603 |
| 2025-04-30 | 8.33 | $8.45 | 93346 |
| 2025-04-29 | 8.27 | $8.40 | 35947 |
| 2025-04-28 | 8.21 | $8.33 | 21800 |
| 2025-04-25 | 8.16 | $8.31 | 20432 |
| 2025-04-24 | 8.12 | $8.31 | 53400 |
| 2025-04-23 | 8.06 | $8.21 | 74000 |
| 2025-04-22 | 8.02 | $8.16 | 59700 |
| 2025-04-21 | 7.98 | $7.96 | 39100 |
| 2025-04-17 | 8.01 | $8.13 | 24329 |
| 2025-04-16 | 7.99 | $8.08 | 33022 |
| 2025-04-15 | 7.99 | $8.24 | 200838 |
| 2025-04-14 | 7.93 | $8.06 | 28908 |
| 2025-04-11 | 7.93 | $7.92 | 81100 |
| 2025-04-10 | 7.97 | $7.72 | 86820 |
| 2025-04-09 | 8.08 | $8.21 | 119036 |
| 2025-04-08 | 8.07 | $7.65 | 94822 |
| 2025-04-07 | 8.23 | $7.81 | 157530 |
| 2025-04-04 | 8.38 | $7.89 | 265000 |
| 2025-04-03 | 8.53 | $8.32 | 88500 |
| 2025-04-02 | 8.59 | $8.51 | 93000 |
| 2025-04-01 | 8.59 | $8.65 | 141100 |
| 2025-03-31 | 8.56 | $8.41 | 208100 |
| 2025-03-28 | 8.59 | $8.46 | 74546 |
| 2025-03-27 | 8.61 | $8.50 | 127229 |
| 2025-03-26 | 8.62 | $8.65 | 68700 |
| 2025-03-25 | 8.58 | $8.69 | 54400 |
| 2025-03-24 | 8.52 | $8.61 | 118700 |
| 2025-03-21 | 8.48 | $8.50 | 84000 |
| 2025-03-20 | 8.46 | $8.57 | 155200 |
| 2025-03-19 | 8.41 | $8.47 | 145700 |
| 2025-03-18 | 8.39 | $8.49 | 293700 |
| 2025-03-17 | 8.35 | $8.50 | 82400 |
| 2025-03-14 | 8.31 | $8.36 | 128100 |
| 2025-03-13 | 8.30 | $8.18 | 89510 |
| 2025-03-12 | 8.35 | $8.35 | 166216 |
| 2025-03-11 | 8.36 | $8.45 | 249400 |
| 2025-03-10 | 8.34 | $8.35 | 307000 |
| 2025-03-07 | 8.35 | $8.67 | 566142 |
| 2025-03-06 | 8.27 | $8.56 | 142927 |
| 2025-03-05 | 8.20 | $8.60 | 124600 |
| 2025-03-04 | 8.11 | $8.31 | 253717 |
| 2025-03-03 | 8.10 | $8.29 | 237132 |
| 2025-02-28 | 8.09 | $8.20 | 448600 |
| 2025-02-27 | 8.12 | $8.21 | 61300 |
| 2025-02-26 | 8.16 | $8.26 | 128316 |
| 2025-02-25 | 8.19 | $8.11 | 200600 |
| 2025-02-24 | 8.29 | $8.38 | 68600 |
| 2025-02-21 | 8.33 | $8.56 | 348726 |
| 2025-02-20 | 8.32 | $8.51 | 142302 |
| 2025-02-19 | 8.33 | $8.44 | 121201 |
| 2025-02-18 | 8.38 | $8.48 | 84032 |
| 2025-02-14 | 8.42 | $8.61 | 169300 |
| 2025-02-13 | 8.45 | $8.38 | 136744 |
| 2025-02-12 | 8.56 | $8.30 | 265003 |
| 2025-02-11 | 8.72 | $8.34 | 213300 |
| 2025-02-10 | 8.91 | $8.37 | 195500 |
| 2025-02-07 | 9.14 | $8.54 | 276700 |
| 2025-02-06 | 9.37 | $9.00 | 377537 |
| 2025-02-05 | 9.51 | $9.15 | 596200 |
| 2025-02-04 | 9.62 | $9.62 | 95211 |
| 2025-02-03 | 9.62 | $9.57 | 662224 |
| 2025-01-31 | 9.63 | $9.84 | 1.7M |
| 2025-01-30 | 9.56 | $9.78 | 102700 |
| 2025-01-29 | 9.49 | $9.64 | 150100 |
| 2025-01-28 | 9.45 | $9.78 | 309324 |
| 2025-01-27 | 9.37 | $9.46 | 181421 |
| 2025-01-24 | 9.37 | $9.77 | 44700 |
| 2025-01-23 | 9.27 | $9.79 | 181200 |
| 2025-01-22 | 9.15 | $9.46 | 43806 |
| 2025-01-21 | 9.11 | $9.50 | 47229 |
| 2025-01-20 | 9.06 | $9.48 | 16834 |
| 2025-01-17 | 9.01 | $9.35 | 61700 |
| 2025-01-16 | 8.99 | $9.25 | 65514 |
| 2025-01-15 | 9.02 | $9.40 | 147244 |
| 2025-01-14 | 9.00 | $9.00 | 64800 |
| 2025-01-13 | 9.12 | $9.00 | 96100 |
| 2025-01-10 | 9.27 | $9.03 | 141315 |
| 2025-01-09 | 9.45 | $9.22 | 93600 |
| 2025-01-08 | 9.62 | $9.57 | 59100 |
| 2025-01-07 | 9.71 | $9.64 | 58705 |
| 2025-01-06 | 9.82 | $9.77 | 92100 |
| 2025-01-03 | 9.90 | $10.00 | 79534 |
| 2025-01-02 | 9.94 | $9.99 | 49700 |
| 2024-12-31 | 10.00 | $10.11 | 68401 |
| 2024-12-30 | 10.03 | $10.05 | 62200 |
| 2024-12-27 | 10.09 | $10.05 | 37000 |
| 2024-12-24 | 10.17 | $10.03 | 20000 |
| 2024-12-23 | 10.28 | $9.97 | 57600 |
| 2024-12-20 | 10.43 | $10.20 | 77634 |
| 2024-12-19 | 10.55 | $10.09 | 127914 |
| 2024-12-18 | 10.72 | $10.37 | 202911 |
| 2024-12-17 | 10.84 | $10.60 | 165744 |
| 2024-12-16 | 10.92 | $10.59 | 96841 |
| 2024-12-13 | 11.02 | $10.77 | 94919 |
| 2024-12-12 | 11.07 | $10.79 | 377813 |
| 2024-12-11 | 11.13 | $10.89 | 206300 |
| 2024-12-10 | 11.17 | $10.95 | 75200 |
| 2024-12-09 | 11.19 | $11.05 | 168006 |
| 2024-12-06 | 11.17 | $10.98 | 166402 |
| 2024-12-05 | 11.18 | $11.17 | 132100 |
| 2024-12-04 | 11.11 | $11.31 | 245206 |
| 2024-12-03 | 10.99 | $11.17 | 229000 |
| 2024-12-02 | 10.87 | $10.90 | 100500 |
| 2024-11-29 | 10.81 | $10.88 | 63720 |
| 2024-11-28 | 10.74 | $10.84 | 28000 |
| 2024-11-27 | 10.67 | $10.86 | 302315 |
| 2024-11-26 | 10.56 | $10.74 | 397100 |
| 2024-11-25 | 10.47 | $10.58 | 236800 |
| 2024-11-22 | 10.41 | $10.25 | 146200 |
| 2024-11-21 | 10.43 | $10.33 | 113400 |
| 2024-11-20 | 10.43 | $10.48 | 133000 |
| 2024-11-19 | 10.38 | $10.40 | 45335 |
| 2024-11-18 | 10.34 | $10.47 | 94822 |
| 2024-11-15 | 10.27 | $10.30 | 137300 |
| 2024-11-14 | 10.23 | $10.19 | 73600 |
| 2024-11-13 | 10.21 | $10.25 | 284600 |
| 2024-11-12 | 10.17 | $10.01 | 259200 |
| 2024-11-11 | 10.19 | $10.10 | 158103 |
| 2024-11-08 | 10.18 | $9.70 | 165948 |
| 2024-11-07 | 10.29 | $10.43 | 151900 |
| 2024-11-06 | 10.20 | $10.25 | 262200 |
| 2024-11-05 | 10.13 | $10.12 | 163100 |
| 2024-11-04 | 10.09 | $9.90 | 34018 |
| 2024-11-01 | 10.10 | $9.96 | 120409 |
| 2024-10-31 | 10.10 | $10.02 | 87100 |
| 2024-10-30 | 10.07 | $9.92 | 69900 |
| 2024-10-29 | 10.05 | $9.84 | 113547 |
| 2024-10-28 | 10.06 | $9.88 | 81300 |
| 2024-10-25 | 10.05 | $9.83 | 27100 |
| 2024-10-24 | 10.04 | $9.85 | 56900 |
| 2024-10-23 | 10.02 | $9.95 | 102332 |
| 2024-10-22 | 9.96 | $9.77 | 13700 |
| 2024-10-21 | 9.94 | $9.88 | 45431 |
| 2024-10-18 | 9.87 | $9.99 | 155702 |
| 2024-10-17 | 9.75 | $10.03 | 697500 |
| 2024-10-16 | 9.57 | $9.66 | 108500 |
| 2024-10-15 | 9.48 | $9.49 | 159200 |
| 2024-10-11 | 9.41 | $9.47 | 27333 |
| 2024-10-10 | 9.32 | $9.50 | 348933 |
| 2024-10-09 | 9.21 | $9.17 | 41000 |
| 2024-10-08 | 9.17 | $9.13 | 19800 |
| 2024-10-07 | 9.13 | $9.06 | 53700 |
| 2024-10-04 | 9.10 | $9.09 | 102800 |
| 2024-10-03 | 9.05 | $8.92 | 93200 |
| 2024-10-02 | 9.04 | $9.11 | 53200 |
| 2024-10-01 | 8.96 | $9.04 | 150002 |
| 2024-09-30 | 8.89 | $8.99 | 63200 |
| 2024-09-27 | 8.81 | $8.93 | 121400 |
| 2024-09-26 | 8.74 | $8.85 | 103500 |
| 2024-09-25 | 8.66 | $8.62 | 35515 |
| 2024-09-24 | 8.65 | $8.87 | 154515 |
| 2024-09-23 | 8.55 | $8.45 | 1.4M |
| 2024-09-20 | 8.56 | $8.62 | 111300 |
| 2024-09-19 | 8.52 | $8.65 | 97830 |
| 2024-09-18 | 8.46 | $8.56 | 92100 |
| 2024-09-17 | 8.41 | $8.50 | 222200 |
| 2024-09-16 | 8.37 | $8.45 | 91000 |
| 2024-09-13 | 8.33 | $8.70 | 88219 |
| 2024-09-12 | 8.22 | $8.55 | 116545 |
| 2024-09-11 | 8.12 | $8.35 | 126706 |
| 2024-09-10 | 8.07 | $8.19 | 116500 |
| 2024-09-09 | 8.06 | $8.09 | 155717 |
| 2024-09-06 | 8.08 | $8.07 | 74920 |
| 2024-09-05 | 8.11 | $8.05 | 96505 |
| 2024-09-04 | 8.16 | $8.06 | 112500 |
| 2024-09-03 | 8.22 | $8.00 | 111300 |
| 2024-08-30 | 8.32 | $8.37 | 172400 |
| 2024-08-29 | 8.32 | $8.31 | 88300 |
| 2024-08-28 | 8.34 | $8.40 | 87900 |
| 2024-08-27 | 8.34 | $8.43 | 94246 |
| 2024-08-26 | 8.33 | $8.65 | 98115 |
| 2024-08-23 | 8.26 | $8.63 | 145200 |
| 2024-08-22 | 8.17 | $8.41 | 117333 |
| 2024-08-21 | 8.14 | $8.50 | 88000 |
| 2024-08-20 | 8.07 | $8.33 | 185400 |
| 2024-08-19 | 8.05 | $8.44 | 249117 |
| 2024-08-16 | 8.00 | $8.07 | 111308 |
| 2024-08-15 | 8.05 | $8.05 | 140919 |
| 2024-08-14 | 8.13 | $7.97 | 61100 |
| 2024-08-13 | 8.26 | $7.90 | 95306 |
| 2024-08-12 | 8.44 | $8.05 | 199817 |
| 2024-08-09 | 8.61 | $7.71 | 543947 |
| 2024-08-08 | 8.93 | $8.78 | 76900 |
| 2024-08-07 | 8.99 | $8.60 | 96800 |
| 2024-08-06 | 9.11 | $8.63 | 92448 |
| 2024-08-02 | 9.25 | $8.82 | 155926 |
| 2024-08-01 | 9.36 | $9.24 | 127100 |
| 2024-07-31 | 9.35 | $9.40 | 375100 |
| 2024-07-30 | 9.29 | $9.32 | 417821 |
| 2024-07-29 | 9.24 | $9.19 | 157100 |
| 2024-07-26 | 9.21 | $9.13 | 179700 |
| 2024-07-25 | 9.20 | $8.96 | 43620 |
| 2024-07-24 | 9.23 | $8.96 | 54800 |
| 2024-07-23 | 9.26 | $9.18 | 137536 |
| 2024-07-22 | 9.23 | $9.31 | 72200 |
| 2024-07-19 | 9.15 | $9.13 | 145900 |
| 2024-07-18 | 9.10 | $9.13 | 218600 |
| 2024-07-17 | 9.04 | $9.05 | 65300 |
| 2024-07-16 | 8.99 | $9.06 | 107900 |
| 2024-07-15 | 8.92 | $9.13 | 188224 |
| 2024-07-12 | 8.81 | $8.91 | 84200 |
| 2024-07-11 | 8.74 | $8.81 | 75300 |
| 2024-07-10 | 8.69 | $8.72 | 116800 |
| 2024-07-09 | 8.65 | $8.71 | 110528 |
| 2024-07-08 | 8.60 | $8.77 | 82500 |
| 2024-07-05 | 8.53 | $8.80 | 73600 |
| 2024-07-04 | 8.43 | $8.84 | 22213 |
| 2024-07-03 | 8.30 | $8.86 | 99112 |
| 2024-07-02 | 8.13 | $8.64 | 69200 |
| 2024-06-28 | 8.00 | $8.46 | 95205 |
| 2024-06-27 | 7.90 | $8.28 | 96400 |
| 2024-06-26 | 7.84 | $8.11 | 165900 |
| 2024-06-25 | 7.83 | $7.96 | 132700 |
| 2024-06-24 | 7.87 | $7.88 | 102719 |
| 2024-06-21 | 7.94 | $8.00 | 287926 |
| 2024-06-20 | 8.00 | $7.98 | 365600 |
| 2024-06-19 | 8.08 | $7.95 | 192300 |
| 2024-06-18 | 8.20 | $8.06 | 126540 |
| 2024-06-17 | 8.31 | $8.05 | 160137 |
| 2024-06-14 | 8.45 | $8.25 | 89114 |
| 2024-06-13 | 8.56 | $8.33 | 110021 |
| 2024-06-12 | 8.67 | $8.45 | 99100 |
| 2024-06-11 | 8.78 | $8.53 | 189100 |
| 2024-06-10 | 8.88 | $8.76 | 160000 |
| 2024-06-07 | 8.93 | $8.53 | 275445 |
| 2024-06-06 | 9.06 | $8.49 | 256700 |
| 2024-06-05 | 9.23 | $9.30 | 143135 |
| 2024-06-04 | 9.18 | $9.18 | 47422 |
| 2024-06-03 | 9.16 | $9.07 | 50433 |
| 2024-05-31 | 9.17 | $9.27 | 181944 |
| 2024-05-30 | 9.11 | $9.08 | 10226 |
| 2024-05-29 | 9.10 | $9.01 | 44821 |
| 2024-05-28 | 9.10 | $9.10 | 36228 |
| 2024-05-27 | 9.08 | $9.13 | 22000 |
| 2024-05-24 | 9.04 | $9.03 | 28800 |
| 2024-05-23 | 9.02 | $9.00 | 57437 |
| 2024-05-22 | 9.00 | $8.97 | 42236 |
| 2024-05-21 | 8.99 | $9.14 | 28415 |
| 2024-05-17 | 8.92 | $9.07 | 33009 |
| 2024-05-16 | 8.86 | $9.04 | 84932 |
| 2024-05-15 | 8.79 | $9.15 | 177200 |
| 2024-05-14 | 8.66 | $8.77 | 50600 |
| 2024-05-13 | 8.64 | $8.68 | 45441 |
| 2024-05-10 | 8.63 | $8.72 | 37900 |
| 2024-05-09 | 8.61 | $8.72 | 56011 |
| 2024-05-08 | 8.59 | $8.51 | 37635 |
| 2024-05-07 | 8.63 | $8.64 | 31246 |
| 2024-05-06 | 8.64 | $8.69 | 36300 |
| 2024-05-03 | 8.63 | $8.48 | 31800 |
| 2024-05-02 | 8.69 | $8.50 | 24800 |
| 2024-05-01 | 8.75 | $8.56 | 51900 |
| 2024-04-30 | 8.81 | $8.73 | 82000 |
| 2024-04-29 | 8.83 | $8.87 | 73342 |
| 2024-04-26 | 8.80 | $8.75 | 32600 |
| 2024-04-25 | 8.81 | $8.70 | 43400 |
| 2024-04-24 | 8.83 | $8.70 | 61228 |
| 2024-04-23 | 8.86 | $8.97 | 67446 |
| 2024-04-22 | 8.80 | $8.81 | 43300 |
| 2024-04-19 | 8.78 | $8.86 | 76103 |
| 2024-04-18 | 8.74 | $8.80 | 59900 |
| 2024-04-17 | 8.70 | $8.75 | 125838 |
| 2024-04-16 | 8.68 | $8.71 | 65000 |
| 2024-04-15 | 8.66 | $8.66 | 177500 |
| 2024-04-12 | 8.65 | $8.55 | 66210 |
| 2024-04-11 | 8.67 | $8.55 | 62820 |
| 2024-04-10 | 8.69 | $8.59 | 51200 |
| 2024-04-09 | 8.70 | $8.71 | 98641 |
| 2024-04-08 | 8.68 | $8.63 | 64600 |
| 2024-04-05 | 8.67 | $8.42 | 98826 |
| 2024-04-04 | 8.73 | $8.47 | 62849 |
| 2024-04-03 | 8.78 | $8.71 | 62500 |
| 2024-04-02 | 8.76 | $8.50 | 58002 |
| 2024-04-01 | 8.81 | $8.91 | 58300 |
| 2024-03-28 | 8.72 | $8.90 | 191044 |
| 2024-03-27 | 8.62 | $8.75 | 63243 |
| 2024-03-26 | 8.55 | $8.58 | 63200 |
| 2024-03-25 | 8.50 | $8.69 | 106000 |
| 2024-03-22 | 8.42 | $8.42 | 71300 |
| 2024-03-21 | 8.39 | $8.51 | 74400 |
| 2024-03-20 | 8.33 | $8.59 | 80800 |
| 2024-03-19 | 8.23 | $8.26 | 607305 |
| 2024-03-18 | 8.20 | $8.35 | 99000 |
| 2024-03-15 | 8.15 | $8.35 | 177200 |
| 2024-03-14 | 8.08 | $8.09 | 110600 |
| 2024-03-13 | 8.08 | $8.16 | 98500 |
| 2024-03-12 | 8.05 | $8.16 | 180735 |
| 2024-03-11 | 8.02 | $7.95 | 241000 |
| 2024-03-08 | 8.05 | $8.06 | 167700 |
| 2024-03-07 | 8.05 | $7.81 | 90100 |
| 2024-03-06 | 8.13 | $8.04 | 244700 |
| 2024-03-05 | 8.16 | $8.05 | 98846 |
| 2024-03-04 | 8.18 | $8.13 | 72400 |
| 2024-03-01 | 8.18 | $8.20 | 68700 |
| 2024-02-29 | 8.16 | $8.05 | 124600 |
| 2024-02-28 | 8.18 | $7.92 | 24423 |
| 2024-02-27 | 8.24 | $8.02 | 29537 |
| 2024-02-26 | 8.28 | $7.87 | 43300 |
| 2024-02-23 | 8.37 | $7.95 | 90900 |
| 2024-02-22 | 8.46 | $8.17 | 75400 |
| 2024-02-21 | 8.49 | $8.10 | 106509 |
| 2024-02-20 | 8.55 | $8.63 | 99441 |
| 2024-02-16 | 8.44 | $8.67 | 149800 |
| 2024-02-15 | 8.29 | $8.66 | 179718 |
| 2024-02-14 | 8.11 | $8.46 | 258509 |
| 2024-02-13 | 7.94 | $8.25 | 215324 |
| 2024-02-12 | 7.81 | $8.60 | 407538 |
| 2024-02-09 | 7.53 | $8.09 | 982113 |
| 2024-02-08 | 7.36 | $7.53 | 200813 |
| 2024-02-07 | 7.32 | $7.21 | 110925 |
| 2024-02-06 | 7.38 | $7.21 | 121512 |
| 2024-02-05 | 7.45 | $7.18 | 123615 |
| 2024-02-02 | 7.55 | $7.33 | 103300 |
| 2024-02-01 | 7.62 | $7.48 | 151629 |
| 2024-01-31 | 7.66 | $7.39 | 977600 |
| 2024-01-30 | 7.73 | $7.72 | 84300 |
| 2024-01-29 | 7.71 | $7.70 | 75020 |
| 2024-01-26 | 7.70 | $7.70 | 121000 |
| 2024-01-25 | 7.68 | $7.71 | 106907 |
| 2024-01-24 | 7.65 | $7.57 | 67300 |
| 2024-01-23 | 7.66 | $7.74 | 176700 |
| 2024-01-22 | 7.61 | $7.66 | 92223 |
| 2024-01-19 | 7.58 | $7.57 | 132700 |
| 2024-01-18 | 7.56 | $7.50 | 73100 |
| 2024-01-17 | 7.57 | $7.47 | 81900 |
| 2024-01-16 | 7.58 | $7.53 | 135400 |
| 2024-01-15 | 7.58 | $7.58 | 81307 |
| 2024-01-12 | 7.56 | $7.37 | 48900 |
| 2024-01-11 | 7.60 | $7.41 | 129300 |
| 2024-01-10 | 7.63 | $7.55 | 64538 |
| 2024-01-09 | 7.62 | $7.57 | 123500 |
| 2024-01-08 | 7.61 | $7.42 | 150400 |
| 2024-01-05 | 7.63 | $7.50 | 58600 |
| 2024-01-04 | 7.63 | $7.49 | 176004 |
| 2024-01-03 | 7.64 | $7.49 | 126800 |
| 2024-01-02 | 7.63 | $7.41 | 174600 |
| 2023-12-29 | 7.65 | $7.60 | 124800 |
| 2023-12-28 | 7.62 | $7.65 | 114133 |
| 2023-12-27 | 7.55 | $7.68 | 109300 |
| 2023-12-22 | 7.46 | $7.58 | 87730 |
| 2023-12-21 | 7.37 | $7.54 | 104000 |
| 2023-12-20 | 7.28 | $7.35 | 135412 |
| 2023-12-19 | 7.22 | $7.35 | 59100 |
| 2023-12-18 | 7.16 | $7.31 | 110500 |
| 2023-12-15 | 7.09 | $7.32 | 458900 |
| 2023-12-14 | 6.99 | $7.16 | 136200 |
| 2023-12-13 | 6.94 | $7.13 | 265114 |
| 2023-12-12 | 6.87 | $6.80 | 121500 |
| 2023-12-11 | 6.90 | $6.92 | 103500 |
| 2023-12-08 | 6.90 | $7.04 | 60500 |
| 2023-12-07 | 6.86 | $7.01 | 135400 |
| 2023-12-06 | 6.82 | $6.95 | 113726 |
| 2023-12-05 | 6.80 | $6.97 | 85943 |
| 2023-12-04 | 6.77 | $6.85 | 101400 |
| 2023-12-01 | 6.77 | $6.81 | 111529 |
| 2023-11-30 | 6.78 | $6.61 | 124500 |
| 2023-11-29 | 6.87 | $6.82 | 73700 |
| 2023-11-28 | 6.91 | $6.89 | 72147 |
| 2023-11-27 | 6.93 | $6.88 | 60824 |
| 2023-11-24 | 6.97 | $6.99 | 80310 |
| 2023-11-23 | 6.98 | $6.93 | 48300 |
| 2023-11-22 | 7.02 | $6.87 | 95739 |
| 2023-11-21 | 7.09 | $6.91 | 81407 |
| 2023-11-20 | 7.16 | $7.00 | 84700 |
| 2023-11-17 | 7.22 | $7.02 | 130926 |
| 2023-11-16 | 7.28 | $6.98 | 519333 |
| 2023-11-15 | 7.37 | $7.43 | 208406 |
| 2023-11-14 | 7.35 | $7.48 | 104040 |
| 2023-11-13 | 7.29 | $7.30 | 34900 |
| 2023-11-10 | 7.29 | $7.40 | 37700 |
| 2023-11-09 | 7.25 | $7.33 | 70200 |
| 2023-11-08 | 7.23 | $7.30 | 33620 |
| 2023-11-07 | 7.22 | $7.28 | 60000 |
| 2023-11-06 | 7.20 | $7.52 | 75029 |
| 2023-11-03 | 7.12 | $7.47 | 65305 |
| 2023-11-02 | 7.03 | $7.39 | 52034 |
| 2023-11-01 | 6.95 | $7.26 | 111446 |
| 2023-10-31 | 6.90 | $7.17 | 71721 |
| 2023-10-30 | 6.87 | $7.13 | 106100 |
| 2023-10-27 | 6.85 | $7.04 | 74500 |
| 2023-10-26 | 6.87 | $6.91 | 156347 |
| 2023-10-25 | 6.93 | $6.80 | 106609 |
| 2023-10-24 | 7.05 | $7.03 | 67809 |
| 2023-10-23 | 7.13 | $7.01 | 73214 |
| 2023-10-20 | 7.23 | $7.13 | 65900 |
| 2023-10-19 | 7.33 | $7.15 | 92000 |
| 2023-10-18 | 7.44 | $7.32 | 83547 |
| 2023-10-17 | 7.53 | $7.62 | 106700 |
| 2023-10-16 | 7.55 | $7.47 | 142500 |
| 2023-10-13 | 7.62 | $7.53 | 143600 |
| 2023-10-12 | 7.69 | $7.60 | 131306 |
| 2023-10-11 | 7.76 | $7.78 | 74523 |
| 2023-10-10 | 7.79 | $7.90 | 82700 |
| 2023-10-06 | 7.79 | $7.83 | 28145 |
| 2023-10-05 | 7.82 | $7.84 | 47104 |
| 2023-10-04 | 7.85 | $7.84 | 67711 |
| 2023-10-03 | 7.89 | $7.69 | 188500 |
| 2023-10-02 | 8.00 | $7.92 | 87730 |
| 2023-09-29 | 8.05 | $8.06 | 92000 |
| 2023-09-28 | 8.07 | $8.04 | 61000 |
| 2023-09-27 | 8.10 | $8.02 | 115500 |
| 2023-09-26 | 8.15 | $8.00 | 118923 |
| 2023-09-25 | 8.22 | $8.10 | 99000 |
| 2023-09-22 | 8.27 | $8.17 | 93421 |
| 2023-09-21 | 8.31 | $8.04 | 141844 |
| 2023-09-20 | 8.40 | $8.39 | 81300 |
| 2023-09-19 | 8.40 | $8.45 | 88700 |
| 2023-09-18 | 8.39 | $8.45 | 115412 |
| 2023-09-15 | 8.36 | $8.59 | 223030 |
| 2023-09-14 | 8.29 | $8.42 | 52400 |
| 2023-09-13 | 8.26 | $8.28 | 81100 |
| 2023-09-12 | 8.27 | $8.49 | 111700 |
| 2023-09-11 | 8.21 | $8.30 | 79300 |
| 2023-09-08 | 8.20 | $8.09 | 61415 |
| 2023-09-07 | 8.26 | $8.06 | 165400 |
| 2023-09-06 | 8.34 | $8.04 | 89308 |
| 2023-09-05 | 8.44 | $8.08 | 114536 |
| 2023-09-01 | 8.56 | $8.37 | 88400 |
| 2023-08-31 | 8.61 | $8.51 | 199648 |
| 2023-08-30 | 8.62 | $8.50 | 60300 |
| 2023-08-29 | 8.64 | $8.55 | 130011 |
| 2023-08-28 | 8.64 | $8.57 | 53516 |
| 2023-08-25 | 8.64 | $8.61 | 125600 |
| 2023-08-24 | 8.62 | $8.56 | 92214 |
| 2023-08-23 | 8.61 | $8.58 | 96343 |
| 2023-08-22 | 8.60 | $8.57 | 64200 |
| 2023-08-21 | 8.58 | $8.50 | 133000 |
| 2023-08-18 | 8.57 | $8.70 | 538300 |
| 2023-08-17 | 8.51 | $8.55 | 105600 |
| 2023-08-16 | 8.47 | $8.51 | 196200 |
| 2023-08-15 | 8.43 | $8.63 | 215214 |
| 2023-08-14 | 8.35 | $8.53 | 150942 |
| 2023-08-11 | 8.29 | $8.37 | 313200 |
| 2023-08-10 | 8.26 | $8.31 | 394900 |
| 2023-08-09 | 8.24 | $8.15 | 244300 |
| 2023-08-08 | 8.27 | $8.19 | 87236 |
| 2023-08-04 | 8.29 | $8.26 | 321200 |
| 2023-08-03 | 8.30 | $8.10 | 121500 |
| 2023-08-02 | 8.36 | $8.12 | 173200 |
| 2023-08-01 | 8.43 | $8.32 | 45600 |
| 2023-07-31 | 8.44 | $8.30 | 127900 |
| 2023-07-28 | 8.47 | $8.31 | 134900 |
| 2023-07-27 | 8.50 | $8.37 | 141400 |
| 2023-07-26 | 8.51 | $8.44 | 43400 |
| 2023-07-25 | 8.51 | $8.35 | 44800 |
| 2023-07-24 | 8.53 | $8.46 | 60700 |
| 2023-07-21 | 8.52 | $8.53 | 62209 |
| 2023-07-20 | 8.49 | $8.50 | 33319 |
| 2023-07-19 | 8.45 | $8.63 | 65903 |
| 2023-07-18 | 8.37 | $8.52 | 157440 |
| 2023-07-17 | 8.30 | $8.36 | 82300 |
| 2023-07-14 | 8.28 | $8.40 | 191200 |
| 2023-07-13 | 8.23 | $8.34 | 311200 |
| 2023-07-12 | 8.19 | $8.34 | 136400 |
| 2023-07-11 | 8.15 | $8.20 | 231937 |
| 2023-07-10 | 8.14 | $8.18 | 232100 |
| 2023-07-07 | 8.14 | $8.24 | 160514 |
| 2023-07-06 | 8.12 | $8.21 | 339400 |
| 2023-07-05 | 8.11 | $8.26 | 154246 |
| 2023-07-04 | 8.09 | $8.45 | 66734 |
| 2023-06-30 | 8.00 | $8.35 | 179300 |
| 2023-06-29 | 7.93 | $8.27 | 147217 |
| 2023-06-28 | 7.88 | $8.17 | 395522 |
| 2023-06-27 | 7.86 | $8.09 | 280300 |
| 2023-06-26 | 7.86 | $8.00 | 573100 |
| 2023-06-23 | 7.90 | $7.98 | 628535 |
| 2023-06-22 | 7.96 | $8.10 | 330300 |
| 2023-06-21 | 8.00 | $8.28 | 699813 |
| 2023-06-20 | 8.00 | $8.15 | 703431 |
| 2023-06-19 | 8.05 | $8.01 | 408400 |
| 2023-06-16 | 8.16 | $8.05 | 299800 |
| 2023-06-15 | 8.30 | $8.05 | 1.2M |
| 2023-06-14 | 8.47 | $8.00 | 1.4M |
| 2023-06-13 | 8.70 | $8.55 | 223500 |
| 2023-06-12 | 8.81 | $8.51 | 113943 |
| 2023-06-09 | 8.97 | $8.66 | 538744 |
| 2023-06-08 | 9.11 | $8.98 | 369449 |
| 2023-06-07 | 9.19 | $9.13 | 220200 |
| 2023-06-06 | 9.25 | $9.40 | 371826 |
| 2023-06-05 | 9.23 | $9.10 | 189221 |
| 2023-06-02 | 9.31 | $8.95 | 483813 |
| 2023-06-01 | 9.46 | $9.60 | 109000 |
| 2023-05-31 | 9.43 | $9.55 | 243100 |
| 2023-05-30 | 9.42 | $9.56 | 145804 |
| 2023-05-29 | 9.41 | $9.66 | 34100 |
| 2023-05-26 | 9.36 | $9.63 | 94900 |
| 2023-05-25 | 9.32 | $9.63 | 185720 |
| 2023-05-24 | 9.28 | $9.51 | 164700 |
| 2023-05-23 | 9.27 | $9.73 | 327400 |
| 2023-05-19 | 9.19 | $9.56 | 221815 |
| 2023-05-18 | 9.16 | $9.49 | 239700 |
| 2023-05-17 | 9.14 | $9.47 | 309500 |
| 2023-05-16 | 9.14 | $9.22 | 376900 |
| 2023-05-15 | 9.23 | $9.46 | 191700 |
| 2023-05-12 | 9.27 | $9.42 | 389300 |
| 2023-05-11 | 9.34 | $9.32 | 716947 |
| 2023-05-10 | 9.46 | $8.85 | 644721 |
| 2023-05-09 | 9.76 | $9.01 | 1.0M |
| 2023-05-08 | 10.09 | $9.05 | 1.7M |
| 2023-05-05 | 10.48 | $10.43 | 371000 |
| 2023-05-04 | 10.52 | $10.27 | 361400 |
| 2023-05-03 | 10.62 | $10.40 | 798628 |
| 2023-05-02 | 10.71 | $10.63 | 251100 |
| 2023-05-01 | 10.74 | $10.77 | 279800 |
| 2023-04-28 | 10.73 | $10.81 | 197100 |
| 2023-04-27 | 10.71 | $10.70 | 525300 |
| 2023-04-26 | 10.72 | $10.68 | 96620 |
| 2023-04-25 | 10.74 | $10.69 | 97320 |
| 2023-04-24 | 10.76 | $10.80 | 287300 |
| 2023-04-21 | 10.76 | $10.67 | 412700 |
| 2023-04-20 | 10.79 | $10.89 | 201034 |
| 2023-04-19 | 10.76 | $10.76 | 132600 |
| 2023-04-18 | 10.77 | $10.80 | 71900 |
| 2023-04-17 | 10.77 | $10.77 | 250200 |
| 2023-04-14 | 10.78 | $10.80 | 189400 |
| 2023-04-13 | 10.78 | $10.80 | 448500 |
| 2023-04-12 | 10.78 | $10.89 | 64500 |
| 2023-04-11 | 10.75 | $10.96 | 130200 |
| 2023-04-10 | 10.70 | $10.92 | 55200 |
| 2023-04-06 | 10.64 | $10.74 | 72437 |
| 2023-04-05 | 10.64 | $10.70 | 465500 |
| 2023-04-04 | 10.65 | $10.74 | 132738 |
| 2023-04-03 | 10.65 | $10.83 | 331512 |
| 2023-03-31 | 10.63 | $10.95 | 486600 |
| 2023-03-30 | 10.57 | $10.81 | 361600 |
| 2023-03-29 | 10.54 | $10.75 | 267600 |
| 2023-03-28 | 10.52 | $10.78 | 777100 |
| 2023-03-27 | 10.50 | $10.74 | 413436 |
| 2023-03-24 | 10.49 | $10.77 | 162417 |
| 2023-03-23 | 10.47 | $10.60 | 199907 |
| 2023-03-22 | 10.51 | $10.72 | 363739 |
| 2023-03-21 | 10.52 | $10.79 | 146829 |
| 2023-03-20 | 10.52 | $10.65 | 90246 |
| 2023-03-17 | 10.57 | $10.55 | 703328 |
| 2023-03-16 | 10.66 | $10.73 | 298900 |
| 2023-03-15 | 10.72 | $10.50 | 285433 |
| 2023-03-14 | 10.88 | $10.75 | 386400 |
| 2023-03-13 | 10.99 | $10.72 | 927914 |
| 2023-03-10 | 11.13 | $10.98 | 493600 |
| 2023-03-09 | 11.23 | $11.24 | 386348 |
| 2023-03-08 | 11.27 | $11.28 | 234929 |
| 2023-03-07 | 11.31 | $11.29 | 284100 |
| 2023-03-06 | 11.36 | $11.30 | 225600 |
| 2023-03-03 | 11.41 | $11.32 | 283900 |
| 2023-03-02 | 11.46 | $11.47 | 212115 |
| 2023-03-01 | 11.48 | $11.56 | 426600 |
| 2023-02-28 | 11.48 | $11.53 | 502739 |
| 2023-02-27 | 11.48 | $11.52 | 1.1M |
| 2023-02-24 | 11.49 | $11.43 | 350100 |
| 2023-02-23 | 11.52 | $11.46 | 295331 |
| 2023-02-22 | 11.56 | $11.49 | 300004 |
| 2023-02-21 | 11.58 | $11.48 | 226308 |
| 2023-02-17 | 11.62 | $11.51 | 138000 |
| 2023-02-16 | 11.65 | $11.50 | 190426 |
| 2023-02-15 | 11.68 | $11.58 | 316000 |
| 2023-02-14 | 11.70 | $11.64 | 928324 |
| 2023-02-13 | 11.69 | $11.36 | 430440 |
| 2023-02-10 | 11.77 | $11.48 | 495000 |
| 2023-02-09 | 11.81 | $11.45 | 832100 |
| 2023-02-08 | 11.88 | $11.64 | 431829 |
| 2023-02-07 | 11.89 | $11.62 | 509906 |
| 2023-02-06 | 11.89 | $11.59 | 190543 |
| 2023-02-03 | 11.91 | $11.57 | 227437 |
| 2023-02-02 | 11.92 | $11.52 | 238649 |
| 2023-02-01 | 11.94 | $11.59 | 254243 |
| 2023-01-31 | 11.92 | $11.51 | 1.0M |
| 2023-01-30 | 11.93 | $11.41 | 175032 |
| 2023-01-27 | 11.94 | $11.49 | 193000 |
| 2023-01-26 | 11.93 | $11.40 | 334500 |
| 2023-01-25 | 11.93 | $11.41 | 233535 |
| 2023-01-24 | 11.90 | $11.34 | 292200 |
| 2023-01-23 | 11.88 | $11.38 | 380638 |
| 2023-01-20 | 11.82 | $11.36 | 306612 |
| 2023-01-19 | 11.74 | $11.36 | 578626 |
| 2023-01-18 | 11.63 | $11.25 | 374700 |
| 2023-01-17 | 11.50 | $11.25 | 534500 |
| 2023-01-16 | 11.33 | $11.41 | 241600 |
| 2023-01-13 | 11.05 | $11.30 | 395000 |
| 2023-01-12 | 10.73 | $11.31 | 418442 |
| 2023-01-11 | 10.33 | $11.25 | 757810 |
| 2023-01-10 | 9.83 | $11.06 | 1.1M |
| 2023-01-09 | 9.28 | $11.15 | 4.1M |
| 2023-01-06 | 8.57 | $8.61 | 373100 |
| 2023-01-05 | 8.50 | $8.60 | 255000 |
| 2023-01-04 | 8.41 | $8.59 | 256900 |
| 2023-01-03 | 8.31 | $8.40 | 260500 |
| 2022-12-30 | 8.24 | $8.39 | 240306 |
| 2022-12-29 | 8.16 | $8.37 | 225600 |
| 2022-12-28 | 8.06 | $8.09 | 320500 |
| 2022-12-23 | 8.03 | $8.17 | 201100 |
| 2022-12-22 | 7.97 | $8.09 | 730640 |
| 2022-12-21 | 7.91 | $8.24 | 636000 |
| 2022-12-20 | 7.79 | $7.93 | 511009 |
| 2022-12-19 | 7.75 | $7.58 | 313031 |
| 2022-12-16 | 7.80 | $7.60 | 2.8M |
| 2022-12-15 | 7.86 | $7.66 | 382500 |
| 2022-12-14 | 7.91 | $7.98 | 300900 |
| 2022-12-13 | 7.87 | $7.85 | 337300 |
| 2022-12-12 | 7.86 | $7.83 | 227300 |
| 2022-12-09 | 7.85 | $7.83 | 224200 |
| 2022-12-08 | 7.84 | $7.61 | 153800 |
| 2022-12-07 | 7.90 | $7.67 | 140413 |
| 2022-12-06 | 7.94 | $7.63 | 219933 |
| 2022-12-05 | 8.01 | $7.87 | 328600 |
| 2022-12-02 | 8.01 | $7.93 | 213336 |
| 2022-12-01 | 7.99 | $8.14 | 310317 |
| 2022-11-30 | 7.89 | $7.83 | 238100 |
| 2022-11-29 | 7.87 | $7.60 | 155000 |
| 2022-11-28 | 7.91 | $7.61 | 167300 |
| 2022-11-25 | 7.96 | $7.83 | 80549 |
| 2022-11-24 | 7.94 | $7.83 | 62700 |
| 2022-11-23 | 7.91 | $7.86 | 220800 |
| 2022-11-22 | 7.86 | $7.73 | 224504 |
| 2022-11-21 | 7.84 | $7.63 | 193547 |
| 2022-11-18 | 7.84 | $7.65 | 112800 |
| 2022-11-17 | 7.83 | $7.76 | 159743 |
| 2022-11-16 | 7.78 | $7.68 | 185300 |
| 2022-11-15 | 7.74 | $7.82 | 320000 |
| 2022-11-14 | 7.64 | $7.76 | 251320 |
| 2022-11-11 | 7.54 | $7.94 | 245100 |
| 2022-11-10 | 7.35 | $7.82 | 652223 |
| 2022-11-09 | 7.15 | $7.03 | 292200 |
| 2022-11-08 | 7.16 | $7.18 | 237300 |
| 2022-11-07 | 7.12 | $7.29 | 308200 |
| 2022-11-04 | 7.04 | $7.51 | 535225 |
| 2022-11-03 | 6.87 | $6.92 | 2.2M |
| 2022-11-02 | 6.85 | $6.43 | 364349 |
| 2022-11-01 | 6.99 | $6.88 | 123143 |
| 2022-10-31 | 7.00 | $6.98 | 260234 |
| 2022-10-28 | 7.00 | $7.05 | 130000 |
| 2022-10-27 | 6.97 | $6.93 | 217602 |
| 2022-10-26 | 6.97 | $6.97 | 243000 |
| 2022-10-25 | 6.95 | $7.13 | 220500 |
| 2022-10-24 | 6.89 | $6.99 | 240700 |
| 2022-10-21 | 6.85 | $6.92 | 149900 |
| 2022-10-20 | 6.84 | $6.91 | 101501 |
| 2022-10-19 | 6.82 | $6.97 | 206200 |
| 2022-10-18 | 6.78 | $7.13 | 129038 |
| 2022-10-17 | 6.69 | $7.00 | 135800 |
| 2022-10-14 | 6.62 | $6.76 | 236740 |
| 2022-10-13 | 6.61 | $6.63 | 241900 |
| 2022-10-12 | 6.66 | $6.51 | 208420 |
| 2022-10-11 | 6.75 | $6.41 | 419700 |
| 2022-10-07 | 6.89 | $6.77 | 412046 |
| 2022-10-06 | 6.96 | $7.32 | 1.6M |
| 2022-10-05 | 6.88 | $7.13 | 87642 |
| 2022-10-04 | 6.83 | $7.27 | 202811 |
| 2022-10-03 | 6.74 | $7.11 | 224716 |
| 2022-09-30 | 6.69 | $6.77 | 344800 |
| 2022-09-29 | 6.74 | $6.74 | 256635 |
| 2022-09-28 | 6.81 | $7.06 | 209240 |
| 2022-09-27 | 6.81 | $6.71 | 518434 |
| 2022-09-26 | 6.92 | $6.81 | 259700 |
| 2022-09-23 | 7.04 | $6.91 | 273700 |
| 2022-09-22 | 7.15 | $7.01 | 216800 |
| 2022-09-21 | 7.26 | $7.21 | 280400 |
| 2022-09-20 | 7.34 | $7.34 | 244702 |
| 2022-09-19 | 7.40 | $7.52 | 225313 |
| 2022-09-16 | 7.42 | $7.47 | 740800 |
| 2022-09-15 | 7.46 | $7.70 | 250510 |
| 2022-09-14 | 7.45 | $7.60 | 157200 |
| 2022-09-13 | 7.47 | $7.56 | 263700 |
| 2022-09-12 | 7.52 | $7.96 | 282512 |
| 2022-09-09 | 7.46 | $7.82 | 200900 |
| 2022-09-08 | 7.43 | $7.70 | 150815 |
| 2022-09-07 | 7.44 | $7.60 | 154617 |
| 2022-09-06 | 7.50 | $7.46 | 269700 |
| 2022-09-02 | 7.61 | $7.44 | 355428 |
| 2022-09-01 | 7.77 | $7.45 | 335100 |
| 2022-08-31 | 7.97 | $7.85 | 448600 |
| 2022-08-30 | 8.09 | $7.95 | 215218 |
| 2022-08-29 | 8.21 | $8.14 | 457500 |
| 2022-08-26 | 8.29 | $8.00 | 482208 |
| 2022-08-25 | 8.45 | $8.25 | 337220 |
| 2022-08-24 | 8.57 | $8.38 | 193905 |
| 2022-08-23 | 8.67 | $8.38 | 268000 |
| 2022-08-22 | 8.80 | $8.30 | 380826 |
| 2022-08-19 | 8.99 | $8.58 | 215100 |
| 2022-08-18 | 9.12 | $8.94 | 388538 |
| 2022-08-17 | 9.18 | $8.88 | 212100 |
| 2022-08-16 | 9.26 | $8.97 | 259700 |
| 2022-08-15 | 9.33 | $9.37 | 272829 |
| 2022-08-12 | 9.29 | $9.30 | 314100 |
| 2022-08-11 | 9.26 | $9.35 | 312131 |
| 2022-08-10 | 9.21 | $9.18 | 443235 |
| 2022-08-09 | 9.20 | $8.48 | 391400 |
| 2022-08-08 | 9.41 | $8.39 | 557200 |
| 2022-08-05 | 9.68 | $8.55 | 1.1M |
| 2022-08-04 | 9.96 | $9.94 | 431900 |
| 2022-08-03 | 9.86 | $10.10 | 342830 |
| 2022-08-02 | 9.68 | $9.82 | 237600 |
| 2022-07-29 | 9.54 | $9.95 | 355114 |
| 2022-07-28 | 9.33 | $9.64 | 138304 |
| 2022-07-27 | 9.17 | $9.34 | 273114 |
| 2022-07-26 | 9.06 | $9.04 | 281143 |
| 2022-07-25 | 9.02 | $9.35 | 213008 |
| 2022-07-22 | 8.87 | $9.19 | 209700 |
| 2022-07-21 | 8.74 | $9.18 | 167300 |
| 2022-07-20 | 8.59 | $9.11 | 166216 |
| 2022-07-19 | 8.42 | $8.81 | 179700 |
| 2022-07-18 | 8.32 | $8.50 | 218800 |
| 2022-07-15 | 8.30 | $8.29 | 140600 |
| 2022-07-14 | 8.35 | $8.21 | 257819 |
| 2022-07-13 | 8.43 | $8.47 | 214447 |
| 2022-07-12 | 8.46 | $8.64 | 133500 |
| 2022-07-11 | 8.44 | $8.56 | 163200 |
| 2022-07-08 | 8.45 | $8.79 | 120700 |
| 2022-07-07 | 8.39 | $8.76 | 204744 |
| 2022-07-06 | 8.34 | $8.57 | 254401 |
| 2022-07-05 | 8.34 | $8.36 | 295200 |
| 2022-07-04 | 8.41 | $8.54 | 141900 |
| 2022-06-30 | 8.45 | $8.43 | 347138 |
| 2022-06-29 | 8.54 | $8.59 | 206800 |
| 2022-06-28 | 8.61 | $8.93 | 127900 |
| 2022-06-27 | 8.60 | $9.09 | 146811 |
| 2022-06-24 | 8.53 | $9.07 | 297100 |
| 2022-06-23 | 8.47 | $8.50 | 830811 |
| 2022-06-22 | 8.59 | $8.49 | 323849 |
| 2022-06-21 | 8.74 | $8.74 | 1.0M |
| 2022-06-20 | 8.86 | $8.56 | 242400 |
| 2022-06-17 | 9.07 | $8.50 | 389717 |
| 2022-06-16 | 9.35 | $8.63 | 290402 |
| 2022-06-15 | 9.66 | $9.23 | 376834 |
| 2022-06-14 | 9.85 | $8.81 | 447122 |
| 2022-06-13 | 10.22 | $8.92 | 768032 |
| 2022-06-10 | 10.64 | $10.13 | 3.1M |
| 2022-06-09 | 10.76 | $10.78 | 384934 |
| 2022-06-08 | 10.70 | $10.76 | 366400 |
| 2022-06-07 | 10.63 | $11.02 | 309400 |
| 2022-06-06 | 10.47 | $10.75 | 512800 |
| 2022-06-03 | 10.35 | $10.80 | 2.5M |
| 2022-06-02 | 10.20 | $10.49 | 104100 |
| 2022-06-01 | 10.10 | $10.20 | 128600 |
| 2022-05-31 | 10.09 | $10.45 | 205800 |
| 2022-05-30 | 9.99 | $10.38 | 84100 |
| 2022-05-27 | 9.90 | $10.12 | 153800 |
| 2022-05-26 | 9.88 | $10.25 | 464608 |
| 2022-05-25 | 9.81 | $9.89 | 160041 |
| 2022-05-24 | 9.85 | $10.24 | 131338 |
| 2022-05-20 | 9.80 | $10.01 | 134541 |
| 2022-05-19 | 9.81 | $9.88 | 109924 |
| 2022-05-18 | 9.87 | $9.94 | 125806 |
| 2022-05-17 | 9.94 | $10.34 | 100200 |
| 2022-05-16 | 9.90 | $10.09 | 81117 |
| 2022-05-13 | 9.94 | $10.14 | 169919 |
| 2022-05-12 | 9.99 | $9.70 | 227829 |
| 2022-05-11 | 10.19 | $9.78 | 457900 |
| 2022-05-10 | 10.42 | $9.84 | 269800 |
| 2022-05-09 | 10.68 | $10.28 | 128000 |
| 2022-05-06 | 10.87 | $10.69 | 185000 |
| 2022-05-05 | 10.98 | $10.72 | 174420 |
| 2022-05-04 | 11.10 | $11.15 | 187704 |
| 2022-05-03 | 11.12 | $11.20 | 138500 |
| 2022-05-02 | 11.13 | $11.06 | 152000 |
| 2022-04-29 | 11.19 | $11.30 | 168300 |
| 2022-04-28 | 11.19 | $11.22 | 146300 |
| 2022-04-27 | 11.22 | $10.80 | 184248 |
| 2022-04-26 | 11.40 | $11.00 | 278600 |
| 2022-04-25 | 11.55 | $11.40 | 255739 |
| 2022-04-22 | 11.62 | $11.48 | 201920 |
| 2022-04-21 | 11.67 | $11.72 | 121700 |
| 2022-04-20 | 11.66 | $11.98 | 160100 |
| 2022-04-19 | 11.57 | $11.95 | 173135 |
| 2022-04-18 | 11.48 | $11.62 | 184211 |
| 2022-04-14 | 11.47 | $11.40 | 202248 |
| 2022-04-13 | 11.54 | $11.26 | 155300 |
| 2022-04-12 | 11.66 | $11.15 | 595014 |
| 2022-04-11 | 11.85 | $11.36 | 889013 |
| 2022-04-08 | 12.03 | $11.87 | 226700 |
| 2022-04-07 | 12.07 | $11.75 | 188944 |
| 2022-04-06 | 12.17 | $11.81 | 354500 |
| 2022-04-05 | 12.27 | $12.09 | 239547 |
| 2022-04-04 | 12.31 | $12.54 | 248003 |
| 2022-04-01 | 12.21 | $12.19 | 174712 |
| 2022-03-31 | 12.20 | $12.35 | 238312 |
| 2022-03-30 | 12.15 | $12.48 | 156000 |
| 2022-03-29 | 12.04 | $12.43 | 268200 |
| 2022-03-28 | 11.92 | $12.17 | 214410 |
| 2022-03-25 | 11.87 | $12.25 | 173508 |
| 2022-03-24 | 11.78 | $12.33 | 525400 |
| 2022-03-23 | 11.65 | $12.06 | 510410 |
| 2022-03-22 | 11.59 | $12.09 | 471600 |
| 2022-03-21 | 11.52 | $11.90 | 184700 |
| 2022-03-18 | 11.50 | $12.05 | 318043 |
| 2022-03-17 | 11.44 | $11.98 | 145420 |
| 2022-03-16 | 11.39 | $11.94 | 251700 |
| 2022-03-15 | 11.36 | $11.58 | 279700 |
| 2022-03-14 | 11.45 | $11.48 | 236936 |
| 2022-03-11 | 11.61 | $11.85 | 261311 |
| 2022-03-10 | 11.70 | $12.00 | 357509 |
| 2022-03-09 | 11.77 | $12.10 | 207131 |
| 2022-03-08 | 11.84 | $11.79 | 397500 |
| 2022-03-07 | 12.03 | $11.72 | 581337 |
| 2022-03-04 | 12.30 | $12.44 | 261221 |
| 2022-03-03 | 12.42 | $12.64 | 212343 |
| 2022-03-02 | 12.52 | $12.86 | 216517 |
| 2022-03-01 | 12.57 | $12.72 | 303800 |
| 2022-02-28 | 12.69 | $12.91 | 382148 |
| 2022-02-25 | 12.80 | $12.89 | 350900 |
| 2022-02-24 | 12.94 | $12.57 | 344343 |
| 2022-02-23 | 13.23 | $12.92 | 369946 |
| 2022-02-22 | 13.49 | $13.24 | 382200 |
| 2022-02-18 | 13.70 | $13.25 | 557315 |
| 2022-02-17 | 13.97 | $13.25 | 334643 |
| 2022-02-16 | 14.31 | $13.85 | 226800 |
| 2022-02-15 | 14.54 | $14.23 | 213115 |
| 2022-02-14 | 14.69 | $14.30 | 403700 |
| 2022-02-11 | 14.87 | $14.36 | 403200 |
| 2022-02-10 | 15.06 | $14.96 | 510232 |
| 2022-02-09 | 15.11 | $15.31 | 185622 |
| 2022-02-08 | 15.06 | $15.16 | 343700 |
| 2022-02-07 | 15.04 | $14.82 | 129913 |
| 2022-02-04 | 15.14 | $14.96 | 147500 |
| 2022-02-03 | 15.20 | $15.00 | 141700 |
| 2022-02-02 | 15.27 | $15.22 | 316521 |
| 2022-02-01 | 15.29 | $15.48 | 465627 |
| 2022-01-31 | 15.22 | $15.18 | 833800 |
| 2022-01-28 | 15.24 | $15.39 | 429706 |
| 2022-01-27 | 15.19 | $14.86 | 334606 |
| 2022-01-26 | 15.30 | $14.98 | 394727 |
| 2022-01-25 | 15.40 | $15.34 | 318200 |
| 2022-01-24 | 15.40 | $15.23 | 346241 |
| 2022-01-21 | 15.43 | $15.31 | 334100 |
| 2022-01-20 | 15.44 | $15.45 | 301304 |
| 2022-01-19 | 15.41 | $15.15 | 256032 |
| 2022-01-18 | 15.46 | $15.45 | 194025 |
| 2022-01-17 | 15.43 | $15.85 | 302824 |
| 2022-01-14 | 15.27 | $15.33 | 241200 |
| 2022-01-13 | 15.23 | $15.18 | 179532 |
| 2022-01-12 | 15.22 | $15.47 | 681900 |
| 2022-01-11 | 15.13 | $15.00 | 479930 |
| 2022-01-10 | 15.16 | $15.00 | 258200 |
| 2022-01-07 | 15.19 | $14.98 | 218817 |
| 2022-01-06 | 15.24 | $15.10 | 135941 |
| 2022-01-05 | 15.26 | $15.11 | 316800 |
| 2022-01-04 | 15.27 | $15.47 | 156303 |
| 2021-12-31 | 15.18 | $15.08 | 108300 |
| 2021-12-30 | 15.18 | $15.32 | 88700 |
| 2021-12-29 | 15.10 | $15.24 | 151233 |
| 2021-12-24 | 15.04 | $15.21 | 12310 |
| 2021-12-23 | 14.96 | $15.25 | 170500 |
| 2021-12-22 | 14.86 | $15.26 | 136100 |
| 2021-12-21 | 14.73 | $15.02 | 157400 |
| 2021-12-20 | 14.65 | $14.68 | 181537 |
| 2021-12-17 | 14.66 | $15.05 | 211045 |
| 2021-12-16 | 14.56 | $15.13 | 399800 |
| 2021-12-15 | 14.41 | $14.86 | 515100 |
| 2021-12-14 | 14.32 | $14.38 | 397116 |
| 2021-12-13 | 14.36 | $14.38 | 232400 |
| 2021-12-10 | 14.42 | $14.60 | 331808 |
| 2021-12-09 | 14.43 | $14.55 | 163839 |
| 2021-12-08 | 14.45 | $14.56 | 296819 |
| 2021-12-07 | 14.48 | $14.74 | 186000 |
| 2021-12-06 | 14.46 | $14.45 | 438449 |
| 2021-12-03 | 14.54 | $14.15 | 465600 |
| 2021-12-02 | 14.73 | $14.79 | 312700 |
| 2021-12-01 | 14.76 | $14.35 | 248500 |
| 2021-11-30 | 14.94 | $14.19 | 378200 |
| 2021-11-29 | 15.21 | $14.52 | 304800 |
| 2021-11-26 | 15.43 | $14.69 | 150900 |
| 2021-11-25 | 15.65 | $15.17 | 66713 |
| 2021-11-24 | 15.76 | $15.20 | 93839 |
| 2021-11-23 | 15.87 | $15.30 | 243900 |
| 2021-11-22 | 15.97 | $15.40 | 232406 |
| 2021-11-19 | 16.06 | $15.40 | 164514 |
| 2021-11-18 | 16.16 | $15.51 | 158800 |
| 2021-11-17 | 16.23 | $15.48 | 170800 |
| 2021-11-16 | 16.32 | $15.91 | 129617 |
| 2021-11-15 | 16.28 | $15.98 | 219422 |
| 2021-11-12 | 16.19 | $16.52 | 257300 |
| 2021-11-11 | 15.91 | $16.33 | 418900 |
| 2021-11-10 | 15.61 | $15.97 | 561500 |
| 2021-11-09 | 15.34 | $15.97 | 1.2M |
| 2021-11-08 | 15.01 | $15.22 | 363331 |
| 2021-11-05 | 14.84 | $15.07 | 262200 |
| 2021-11-04 | 14.68 | $15.11 | 347500 |
| 2021-11-03 | 14.46 | $14.79 | 193000 |
| 2021-11-02 | 14.29 | $14.51 | 164700 |
| 2021-11-01 | 14.17 | $14.33 | 177700 |
| 2021-10-29 | 14.08 | $14.32 | 208700 |
| 2021-10-28 | 13.97 | $14.33 | 236704 |
| 2021-10-27 | 13.83 | $14.00 | 262900 |
| 2021-10-26 | 13.76 | $14.07 | 188900 |
| 2021-10-25 | 13.66 | $13.81 | 287932 |
| 2021-10-22 | 13.62 | $14.09 | 122700 |
| 2021-10-21 | 13.49 | $14.05 | 193314 |
| 2021-10-20 | 13.34 | $14.14 | 425140 |
| 2021-10-19 | 13.14 | $13.79 | 406919 |
| 2021-10-18 | 13.01 | $13.57 | 341629 |
| 2021-10-15 | 12.92 | $13.78 | 347900 |
| 2021-10-14 | 12.76 | $12.95 | 547100 |
| 2021-10-13 | 12.83 | $12.98 | 337923 |
| 2021-10-12 | 12.93 | $13.00 | 253914 |
| 2021-10-08 | 13.04 | $13.11 | 180800 |
| 2021-10-07 | 13.16 | $13.28 | 98600 |
| 2021-10-06 | 13.25 | $13.24 | 372300 |
| 2021-10-05 | 13.39 | $13.12 | 150624 |
| 2021-10-04 | 13.60 | $13.22 | 132626 |
| 2021-10-01 | 13.84 | $13.77 | 240600 |
| 2021-09-30 | 13.96 | $13.93 | 225900 |
| 2021-09-29 | 14.06 | $13.87 | 172000 |
| 2021-09-28 | 14.21 | $13.84 | 274725 |
| 2021-09-27 | 14.40 | $14.26 | 158500 |
| 2021-09-24 | 14.50 | $14.25 | 202300 |
| 2021-09-23 | 14.63 | $14.42 | 98030 |
| 2021-09-22 | 14.74 | $14.43 | 125200 |
| 2021-09-21 | 14.88 | $14.38 | 220637 |
| 2021-09-20 | 15.05 | $14.44 | 339400 |
| 2021-09-17 | 15.24 | $15.19 | 285949 |
| 2021-09-16 | 15.24 | $15.23 | 263700 |
| 2021-09-15 | 15.22 | $14.96 | 1.9M |
| 2021-09-14 | 15.28 | $14.73 | 235100 |
| 2021-09-13 | 15.41 | $15.01 | 437822 |
| 2021-09-10 | 15.49 | $15.23 | 176700 |
| 2021-09-09 | 15.51 | $15.20 | 176843 |
| 2021-09-08 | 15.53 | $15.18 | 358640 |
| 2021-09-07 | 15.55 | $15.42 | 268524 |
| 2021-09-03 | 15.50 | $15.29 | 232238 |
| 2021-09-02 | 15.47 | $15.33 | 250000 |
| 2021-09-01 | 15.42 | $15.33 | 209547 |
| 2021-08-31 | 15.34 | $15.07 | 250000 |
| 2021-08-30 | 15.32 | $14.99 | 326100 |
| 2021-08-27 | 15.31 | $15.21 | 212500 |
| 2021-08-26 | 15.23 | $15.43 | 275331 |
| 2021-08-25 | 15.04 | $15.55 | 671700 |
| 2021-08-24 | 14.77 | $14.80 | 317900 |
| 2021-08-23 | 14.67 | $14.72 | 244231 |
| 2021-08-20 | 14.57 | $14.73 | 273000 |
| 2021-08-19 | 14.44 | $14.34 | 337935 |
| 2021-08-18 | 14.39 | $14.42 | 239227 |
| 2021-08-17 | 14.31 | $14.25 | 255400 |
| 2021-08-16 | 14.25 | $14.67 | 519800 |
| 2021-08-13 | 14.05 | $14.03 | 402300 |
| 2021-08-12 | 13.99 | $13.84 | 699900 |
| 2021-08-11 | 13.99 | $13.92 | 791200 |
| 2021-08-10 | 13.95 | $13.99 | 286840 |
| 2021-08-09 | 13.88 | $14.01 | 296300 |
| 2021-08-06 | 13.78 | $13.93 | 429200 |
| 2021-08-05 | 13.69 | $14.14 | 691200 |
| 2021-08-04 | 13.50 | $13.69 | 722919 |
| 2021-08-03 | 13.42 | $13.47 | 296500 |
| 2021-07-30 | 13.38 | $13.60 | 223000 |
| 2021-07-29 | 13.30 | $13.53 | 253400 |
| 2021-07-28 | 13.22 | $13.33 | 159300 |
| 2021-07-27 | 13.18 | $13.30 | 168536 |
| 2021-07-26 | 13.15 | $13.52 | 183200 |
| 2021-07-23 | 13.05 | $13.35 | 239829 |
| 2021-07-22 | 12.97 | $13.25 | 247700 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
59.75
2026-07-17
Close Price
$15.08
Vol: 162440
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
22.76
Average
50.50
Maximum
81.53
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 59.75 | $15.08 | 162440 |
| 2026-07-16 | 65.81 | $15.53 | 288109 |
| 2026-07-15 | 64.04 | $15.30 | 454113 |
| 2026-07-14 | 60.12 | $14.84 | 189200 |
| 2026-07-13 | 55.72 | $14.40 | 257011 |
| 2026-07-10 | 60.16 | $14.71 | 171843 |
| 2026-07-09 | 56.67 | $14.38 | 256027 |
| 2026-07-08 | 58.29 | $14.49 | 262644 |
| 2026-07-07 | 60.06 | $14.61 | 119500 |
| 2026-07-06 | 62.31 | $14.76 | 400900 |
| 2026-07-03 | 59.00 | $14.42 | 127635 |
| 2026-07-02 | 59.89 | $14.48 | 295100 |
| 2026-06-30 | 61.64 | $14.60 | 268800 |
| 2026-06-29 | 55.69 | $14.02 | 260000 |
| 2026-06-26 | 57.89 | $14.17 | 297705 |
| 2026-06-25 | 58.33 | $14.20 | 402100 |
| 2026-06-24 | 59.18 | $14.26 | 269500 |
| 2026-06-23 | 62.97 | $14.52 | 705000 |
| 2026-06-22 | 65.58 | $14.69 | 389800 |
| 2026-06-19 | 66.97 | $14.78 | 208328 |
| 2026-06-18 | 70.45 | $15.00 | 299900 |
| 2026-06-17 | 69.14 | $14.81 | 475708 |
| 2026-06-16 | 70.71 | $14.91 | 290610 |
| 2026-06-15 | 69.39 | $14.71 | 262200 |
| 2026-06-12 | 67.35 | $14.42 | 391111 |
| 2026-06-11 | 63.99 | $13.99 | 313143 |
| 2026-06-10 | 59.46 | $13.50 | 200129 |
| 2026-06-09 | 65.70 | $13.89 | 275119 |
| 2026-06-08 | 66.38 | $13.93 | 500400 |
| 2026-06-05 | 64.18 | $13.68 | 693100 |
| 2026-06-04 | 61.30 | $13.38 | 1.2M |
| 2026-06-03 | 55.50 | $12.87 | 85000 |
| 2026-06-02 | 62.08 | $13.25 | 158701 |
| 2026-06-01 | 60.07 | $13.08 | 76416 |
| 2026-05-29 | 60.07 | $13.08 | 209600 |
| 2026-05-28 | 59.38 | $13.02 | 65500 |
| 2026-05-27 | 58.36 | $12.93 | 51933 |
| 2026-05-26 | 60.78 | $13.08 | 140600 |
| 2026-05-25 | 61.91 | $13.15 | 156300 |
| 2026-05-22 | 58.78 | $12.85 | 113600 |
| 2026-05-21 | 55.65 | $12.58 | 89900 |
| 2026-05-20 | 50.36 | $12.18 | 82442 |
| 2026-05-19 | 46.57 | $11.93 | 73300 |
| 2026-05-15 | 49.44 | $12.13 | 115502 |
| 2026-05-14 | 51.23 | $12.25 | 107749 |
| 2026-05-13 | 47.12 | $11.98 | 60646 |
| 2026-05-12 | 49.47 | $12.14 | 84323 |
| 2026-05-11 | 47.77 | $12.03 | 107400 |
| 2026-05-08 | 55.32 | $12.50 | 60835 |
| 2026-05-07 | 55.18 | $12.49 | 73600 |
| 2026-05-06 | 54.77 | $12.46 | 94800 |
| 2026-05-05 | 53.27 | $12.35 | 96900 |
| 2026-05-04 | 48.38 | $12.02 | 81000 |
| 2026-05-01 | 49.42 | $12.09 | 136223 |
| 2026-04-30 | 45.62 | $11.85 | 79341 |
| 2026-04-29 | 42.71 | $11.68 | 158700 |
| 2026-04-28 | 44.57 | $11.82 | 66300 |
| 2026-04-27 | 47.23 | $12.01 | 50000 |
| 2026-04-24 | 49.28 | $12.15 | 66101 |
| 2026-04-23 | 51.25 | $12.28 | 116129 |
| 2026-04-22 | 57.44 | $12.65 | 107613 |
| 2026-04-21 | 58.35 | $12.70 | 108500 |
| 2026-04-20 | 60.15 | $12.80 | 135108 |
| 2026-04-17 | 62.34 | $12.92 | 107400 |
| 2026-04-16 | 55.99 | $12.42 | 74600 |
| 2026-04-15 | 55.42 | $12.38 | 113800 |
| 2026-04-14 | 54.00 | $12.28 | 167049 |
| 2026-04-13 | 52.71 | $12.19 | 244520 |
| 2026-04-10 | 49.42 | $11.97 | 82014 |
| 2026-04-09 | 51.91 | $12.13 | 78200 |
| 2026-04-08 | 50.88 | $12.06 | 127314 |
| 2026-04-07 | 43.68 | $11.62 | 122900 |
| 2026-04-06 | 45.56 | $11.75 | 205900 |
| 2026-04-02 | 45.56 | $11.75 | 95422 |
| 2026-04-01 | 48.14 | $11.93 | 321348 |
| 2026-03-31 | 47.83 | $11.91 | 270713 |
| 2026-03-30 | 41.84 | $11.55 | 179033 |
| 2026-03-27 | 40.21 | $11.46 | 147206 |
| 2026-03-26 | 39.50 | $11.42 | 142408 |
| 2026-03-25 | 40.06 | $11.47 | 146700 |
| 2026-03-24 | 38.20 | $11.36 | 124200 |
| 2026-03-23 | 39.15 | $11.45 | 232327 |
| 2026-03-20 | 35.97 | $11.26 | 227900 |
| 2026-03-19 | 38.59 | $11.52 | 438430 |
| 2026-03-18 | 41.34 | $11.77 | 227200 |
| 2026-03-17 | 44.87 | $12.06 | 256911 |
| 2026-03-16 | 43.28 | $11.96 | 137200 |
| 2026-03-13 | 42.18 | $11.89 | 368700 |
| 2026-03-12 | 44.66 | $12.10 | 210600 |
| 2026-03-11 | 49.68 | $12.48 | 138901 |
| 2026-03-10 | 49.39 | $12.46 | 205100 |
| 2026-03-09 | 48.42 | $12.39 | 192400 |
| 2026-03-06 | 54.04 | $12.79 | 215500 |
| 2026-03-05 | 57.36 | $13.00 | 181700 |
| 2026-03-04 | 61.28 | $13.23 | 319331 |
| 2026-03-03 | 59.57 | $13.08 | 385829 |
| 2026-03-02 | 59.90 | $13.10 | 291600 |
| 2026-02-27 | 64.93 | $13.39 | 212300 |
| 2026-02-26 | 69.12 | $13.61 | 333400 |
| 2026-02-25 | 63.42 | $13.05 | 186000 |
| 2026-02-24 | 64.84 | $13.12 | 195336 |
| 2026-02-23 | 67.72 | $13.26 | 190400 |
| 2026-02-20 | 67.63 | $13.25 | 254631 |
| 2026-02-19 | 68.02 | $13.27 | 232316 |
| 2026-02-18 | 67.11 | $13.17 | 573300 |
| 2026-02-17 | 69.16 | $13.28 | 1.1M |
| 2026-02-13 | 54.42 | $12.05 | 209411 |
| 2026-02-12 | 54.82 | $12.07 | 114300 |
| 2026-02-11 | 54.18 | $12.03 | 83147 |
| 2026-02-10 | 59.66 | $12.30 | 124703 |
| 2026-02-09 | 61.86 | $12.40 | 113033 |
| 2026-02-06 | 57.87 | $12.13 | 134500 |
| 2026-02-05 | 57.56 | $12.11 | 129800 |
| 2026-02-04 | 57.41 | $12.10 | 102316 |
| 2026-02-03 | 51.92 | $11.76 | 172100 |
| 2026-02-02 | 54.68 | $11.90 | 162741 |
| 2026-01-30 | 54.01 | $11.86 | 223200 |
| 2026-01-29 | 61.73 | $12.22 | 152300 |
| 2026-01-28 | 58.78 | $12.03 | 160200 |
| 2026-01-27 | 58.78 | $12.03 | 84045 |
| 2026-01-26 | 59.43 | $12.06 | 79900 |
| 2026-01-23 | 58.70 | $12.01 | 100736 |
| 2026-01-22 | 58.13 | $11.97 | 52700 |
| 2026-01-21 | 58.00 | $11.96 | 49533 |
| 2026-01-20 | 60.26 | $12.08 | 89407 |
| 2026-01-19 | 61.78 | $12.16 | 61130 |
| 2026-01-16 | 63.89 | $12.27 | 391700 |
| 2026-01-15 | 59.06 | $11.87 | 233530 |
| 2026-01-14 | 46.24 | $11.12 | 155235 |
| 2026-01-13 | 48.75 | $11.25 | 82835 |
| 2026-01-12 | 51.63 | $11.39 | 92741 |
| 2026-01-09 | 53.33 | $11.47 | 55300 |
| 2026-01-08 | 50.82 | $11.34 | 68600 |
| 2026-01-07 | 49.43 | $11.27 | 89700 |
| 2026-01-06 | 50.01 | $11.30 | 154320 |
| 2026-01-05 | 48.29 | $11.21 | 164524 |
| 2026-01-02 | 45.74 | $11.08 | 36300 |
| 2025-12-31 | 45.35 | $11.06 | 60410 |
| 2025-12-30 | 44.97 | $11.04 | 72900 |
| 2025-12-29 | 46.66 | $11.15 | 104918 |
| 2025-12-24 | 50.44 | $11.38 | 10702 |
| 2025-12-23 | 52.55 | $11.50 | 108200 |
| 2025-12-22 | 54.35 | $11.60 | 45000 |
| 2025-12-19 | 53.90 | $11.57 | 56904 |
| 2025-12-18 | 51.16 | $11.39 | 65218 |
| 2025-12-17 | 52.82 | $11.49 | 48506 |
| 2025-12-16 | 53.81 | $11.55 | 85800 |
| 2025-12-15 | 53.53 | $11.53 | 91940 |
| 2025-12-12 | 49.19 | $11.23 | 74400 |
| 2025-12-11 | 49.63 | $11.26 | 127300 |
| 2025-12-10 | 49.91 | $11.28 | 104000 |
| 2025-12-09 | 52.62 | $11.47 | 81600 |
| 2025-12-08 | 49.47 | $11.24 | 129847 |
| 2025-12-05 | 52.50 | $11.45 | 245800 |
| 2025-12-04 | 47.55 | $11.11 | 171729 |
| 2025-12-03 | 48.83 | $11.20 | 87300 |
| 2025-12-02 | 49.68 | $11.26 | 85635 |
| 2025-12-01 | 50.94 | $11.35 | 91600 |
| 2025-11-28 | 57.73 | $11.79 | 106300 |
| 2025-11-27 | 59.97 | $11.92 | 52300 |
| 2025-11-26 | 55.97 | $11.60 | 131200 |
| 2025-11-25 | 53.04 | $11.39 | 67000 |
| 2025-11-24 | 48.39 | $11.09 | 88000 |
| 2025-11-21 | 50.61 | $11.23 | 60313 |
| 2025-11-20 | 48.02 | $11.07 | 90221 |
| 2025-11-19 | 48.47 | $11.10 | 107014 |
| 2025-11-18 | 49.06 | $11.14 | 121800 |
| 2025-11-17 | 49.06 | $11.14 | 139500 |
| 2025-11-14 | 49.74 | $11.19 | 419828 |
| 2025-11-13 | 55.42 | $11.58 | 154200 |
| 2025-11-12 | 63.77 | $12.05 | 89525 |
| 2025-11-11 | 60.66 | $11.79 | 86336 |
| 2025-11-10 | 60.41 | $11.77 | 78133 |
| 2025-11-07 | 57.33 | $11.53 | 80542 |
| 2025-11-06 | 58.60 | $11.60 | 42100 |
| 2025-11-05 | 59.85 | $11.67 | 102319 |
| 2025-11-04 | 59.61 | $11.65 | 82337 |
| 2025-11-03 | 61.66 | $11.77 | 67300 |
| 2025-10-31 | 61.56 | $11.76 | 133800 |
| 2025-10-30 | 61.46 | $11.75 | 45500 |
| 2025-10-29 | 59.77 | $11.58 | 53532 |
| 2025-10-28 | 63.00 | $11.79 | 88700 |
| 2025-10-27 | 64.75 | $11.90 | 96505 |
| 2025-10-24 | 64.15 | $11.83 | 212035 |
| 2025-10-23 | 59.78 | $11.36 | 109025 |
| 2025-10-22 | 58.97 | $11.28 | 142818 |
| 2025-10-21 | 59.68 | $11.33 | 169800 |
| 2025-10-20 | 57.44 | $11.10 | 328111 |
| 2025-10-17 | 66.29 | $11.68 | 918623 |
| 2025-10-16 | 47.04 | $10.24 | 115300 |
| 2025-10-15 | 44.96 | $10.14 | 116000 |
| 2025-10-14 | 42.84 | $10.04 | 129048 |
| 2025-10-10 | 39.74 | $9.90 | 91700 |
| 2025-10-09 | 45.80 | $10.26 | 87900 |
| 2025-10-08 | 50.03 | $10.47 | 70127 |
| 2025-10-07 | 52.44 | $10.58 | 75000 |
| 2025-10-06 | 59.35 | $10.86 | 59700 |
| 2025-10-03 | 60.98 | $10.92 | 103633 |
| 2025-10-02 | 65.87 | $11.09 | 192600 |
| 2025-10-01 | 60.77 | $10.80 | 88925 |
| 2025-09-30 | 59.59 | $10.74 | 179125 |
| 2025-09-29 | 59.00 | $10.71 | 79200 |
| 2025-09-26 | 59.27 | $10.72 | 54231 |
| 2025-09-25 | 55.77 | $10.54 | 63343 |
| 2025-09-24 | 54.95 | $10.50 | 42937 |
| 2025-09-23 | 55.94 | $10.54 | 102603 |
| 2025-09-22 | 51.62 | $10.33 | 149500 |
| 2025-09-19 | 50.75 | $10.29 | 141900 |
| 2025-09-18 | 50.11 | $10.26 | 89900 |
| 2025-09-17 | 51.38 | $10.32 | 55641 |
| 2025-09-16 | 51.18 | $10.31 | 69738 |
| 2025-09-15 | 56.84 | $10.57 | 108400 |
| 2025-09-12 | 54.64 | $10.45 | 83500 |
| 2025-09-11 | 54.27 | $10.43 | 136438 |
| 2025-09-10 | 50.44 | $10.23 | 111911 |
| 2025-09-09 | 47.96 | $10.11 | 69213 |
| 2025-09-08 | 49.33 | $10.18 | 76800 |
| 2025-09-05 | 48.93 | $10.16 | 65300 |
| 2025-09-04 | 47.96 | $10.11 | 263443 |
| 2025-09-03 | 50.32 | $10.24 | 263114 |
| 2025-09-02 | 49.22 | $10.18 | 141507 |
| 2025-08-29 | 49.05 | $10.17 | 138043 |
| 2025-08-28 | 48.71 | $10.15 | 106400 |
| 2025-08-27 | 45.05 | $9.94 | 44000 |
| 2025-08-26 | 46.55 | $10.04 | 59507 |
| 2025-08-25 | 46.70 | $10.05 | 38508 |
| 2025-08-22 | 49.54 | $10.24 | 95637 |
| 2025-08-21 | 46.09 | $10.03 | 46700 |
| 2025-08-20 | 46.38 | $10.05 | 106422 |
| 2025-08-19 | 44.07 | $9.91 | 69814 |
| 2025-08-18 | 47.25 | $10.14 | 118000 |
| 2025-08-15 | 47.09 | $10.13 | 257927 |
| 2025-08-14 | 48.19 | $10.21 | 114200 |
| 2025-08-13 | 49.70 | $10.32 | 126200 |
| 2025-08-12 | 46.05 | $10.07 | 191617 |
| 2025-08-11 | 35.99 | $9.50 | 74200 |
| 2025-08-08 | 37.26 | $9.61 | 100100 |
| 2025-08-07 | 39.43 | $9.79 | 355700 |
| 2025-08-06 | 50.43 | $10.50 | 253836 |
| 2025-08-05 | 51.39 | $10.55 | 174136 |
| 2025-08-01 | 50.31 | $10.49 | 56945 |
| 2025-07-31 | 55.58 | $10.76 | 58600 |
| 2025-07-30 | 56.41 | $10.80 | 112300 |
| 2025-07-29 | 56.25 | $10.79 | 136216 |
| 2025-07-28 | 57.42 | $10.85 | 71900 |
| 2025-07-25 | 58.38 | $10.90 | 71339 |
| 2025-07-24 | 59.70 | $10.97 | 101236 |
| 2025-07-23 | 60.64 | $11.02 | 185146 |
| 2025-07-22 | 67.68 | $11.37 | 357914 |
| 2025-07-21 | 64.79 | $11.11 | 154300 |
| 2025-07-18 | 67.20 | $11.22 | 93105 |
| 2025-07-17 | 68.75 | $11.29 | 287502 |
| 2025-07-16 | 67.74 | $11.19 | 219039 |
| 2025-07-15 | 66.51 | $11.07 | 123008 |
| 2025-07-14 | 66.31 | $11.05 | 228600 |
| 2025-07-11 | 63.69 | $10.80 | 143300 |
| 2025-07-10 | 68.99 | $11.06 | 181632 |
| 2025-07-09 | 65.87 | $10.76 | 129500 |
| 2025-07-08 | 70.11 | $10.95 | 348343 |
| 2025-07-07 | 66.56 | $10.62 | 92732 |
| 2025-07-04 | 67.48 | $10.66 | 58427 |
| 2025-07-03 | 66.03 | $10.53 | 98247 |
| 2025-07-02 | 64.89 | $10.43 | 142100 |
| 2025-06-30 | 64.08 | $10.36 | 124835 |
| 2025-06-27 | 62.80 | $10.25 | 64406 |
| 2025-06-26 | 64.38 | $10.33 | 61610 |
| 2025-06-25 | 62.48 | $10.16 | 123007 |
| 2025-06-24 | 67.52 | $10.41 | 210500 |
| 2025-06-23 | 63.86 | $10.08 | 322244 |
| 2025-06-20 | 61.36 | $9.88 | 106800 |
| 2025-06-19 | 62.81 | $9.95 | 136210 |
| 2025-06-18 | 57.96 | $9.59 | 112900 |
| 2025-06-17 | 55.35 | $9.42 | 103432 |
| 2025-06-16 | 59.48 | $9.62 | 167700 |
| 2025-06-13 | 56.22 | $9.41 | 157700 |
| 2025-06-12 | 53.16 | $9.23 | 92900 |
| 2025-06-11 | 54.57 | $9.30 | 63700 |
| 2025-06-10 | 55.37 | $9.34 | 145100 |
| 2025-06-09 | 53.42 | $9.22 | 102431 |
| 2025-06-06 | 59.35 | $9.51 | 125445 |
| 2025-06-05 | 62.53 | $9.65 | 729302 |
| 2025-06-04 | 53.37 | $9.11 | 54800 |
| 2025-06-03 | 53.60 | $9.12 | 52303 |
| 2025-06-02 | 55.90 | $9.22 | 49115 |
| 2025-05-30 | 57.78 | $9.30 | 355000 |
| 2025-05-29 | 57.44 | $9.28 | 214200 |
| 2025-05-28 | 57.66 | $9.29 | 64000 |
| 2025-05-27 | 60.06 | $9.40 | 76500 |
| 2025-05-26 | 61.85 | $9.48 | 57735 |
| 2025-05-23 | 64.35 | $9.59 | 31800 |
| 2025-05-22 | 62.52 | $9.45 | 61900 |
| 2025-05-21 | 61.44 | $9.37 | 33840 |
| 2025-05-20 | 63.61 | $9.47 | 29917 |
| 2025-05-16 | 64.25 | $9.50 | 38500 |
| 2025-05-15 | 70.85 | $9.79 | 129500 |
| 2025-05-14 | 64.38 | $9.25 | 29200 |
| 2025-05-13 | 65.14 | $9.28 | 42800 |
| 2025-05-12 | 62.62 | $9.10 | 79100 |
| 2025-05-09 | 59.35 | $8.89 | 73700 |
| 2025-05-08 | 58.02 | $8.81 | 54338 |
| 2025-05-07 | 55.97 | $8.69 | 59405 |
| 2025-05-06 | 52.09 | $8.48 | 54000 |
| 2025-05-05 | 54.03 | $8.57 | 87106 |
| 2025-05-02 | 54.89 | $8.61 | 66411 |
| 2025-05-01 | 53.30 | $8.52 | 86603 |
| 2025-04-30 | 52.04 | $8.45 | 93346 |
| 2025-04-29 | 51.15 | $8.40 | 35947 |
| 2025-04-28 | 49.92 | $8.33 | 21800 |
| 2025-04-25 | 49.57 | $8.31 | 20432 |
| 2025-04-24 | 49.57 | $8.31 | 53400 |
| 2025-04-23 | 47.94 | $8.21 | 74000 |
| 2025-04-22 | 47.13 | $8.16 | 59700 |
| 2025-04-21 | 43.82 | $7.96 | 39100 |
| 2025-04-17 | 46.16 | $8.13 | 24329 |
| 2025-04-16 | 45.34 | $8.08 | 33022 |
| 2025-04-15 | 47.53 | $8.24 | 200838 |
| 2025-04-14 | 44.67 | $8.06 | 28908 |
| 2025-04-11 | 42.36 | $7.92 | 81100 |
| 2025-04-10 | 38.88 | $7.72 | 86820 |
| 2025-04-09 | 45.23 | $8.21 | 119036 |
| 2025-04-08 | 33.44 | $7.65 | 94822 |
| 2025-04-07 | 35.51 | $7.81 | 157530 |
| 2025-04-04 | 36.59 | $7.89 | 265000 |
| 2025-04-03 | 43.31 | $8.32 | 88500 |
| 2025-04-02 | 46.92 | $8.51 | 93000 |
| 2025-04-01 | 49.83 | $8.65 | 141100 |
| 2025-03-31 | 44.19 | $8.41 | 208100 |
| 2025-03-28 | 45.20 | $8.46 | 74546 |
| 2025-03-27 | 45.99 | $8.50 | 127229 |
| 2025-03-26 | 49.07 | $8.65 | 68700 |
| 2025-03-25 | 49.92 | $8.69 | 54400 |
| 2025-03-24 | 48.22 | $8.61 | 118700 |
| 2025-03-21 | 45.82 | $8.50 | 84000 |
| 2025-03-20 | 47.14 | $8.57 | 155200 |
| 2025-03-19 | 44.99 | $8.47 | 145700 |
| 2025-03-18 | 45.34 | $8.49 | 293700 |
| 2025-03-17 | 45.51 | $8.50 | 82400 |
| 2025-03-14 | 42.68 | $8.36 | 128100 |
| 2025-03-13 | 38.80 | $8.18 | 89510 |
| 2025-03-12 | 41.31 | $8.35 | 166216 |
| 2025-03-11 | 42.86 | $8.45 | 249400 |
| 2025-03-10 | 40.75 | $8.35 | 307000 |
| 2025-03-07 | 45.91 | $8.67 | 566142 |
| 2025-03-06 | 43.58 | $8.56 | 142927 |
| 2025-03-05 | 44.23 | $8.60 | 124600 |
| 2025-03-04 | 37.75 | $8.31 | 253717 |
| 2025-03-03 | 37.28 | $8.29 | 237132 |
| 2025-02-28 | 35.15 | $8.20 | 448600 |
| 2025-02-27 | 35.28 | $8.21 | 61300 |
| 2025-02-26 | 35.89 | $8.26 | 128316 |
| 2025-02-25 | 32.55 | $8.11 | 200600 |
| 2025-02-24 | 35.73 | $8.38 | 68600 |
| 2025-02-21 | 38.09 | $8.56 | 348726 |
| 2025-02-20 | 36.99 | $8.51 | 142302 |
| 2025-02-19 | 35.47 | $8.44 | 121201 |
| 2025-02-18 | 35.94 | $8.48 | 84032 |
| 2025-02-14 | 37.48 | $8.61 | 169300 |
| 2025-02-13 | 32.64 | $8.38 | 136744 |
| 2025-02-12 | 30.87 | $8.30 | 265003 |
| 2025-02-11 | 31.26 | $8.34 | 213300 |
| 2025-02-10 | 31.55 | $8.37 | 195500 |
| 2025-02-07 | 33.17 | $8.54 | 276700 |
| 2025-02-06 | 38.21 | $9.00 | 377537 |
| 2025-02-05 | 40.10 | $9.15 | 596200 |
| 2025-02-04 | 47.02 | $9.62 | 95211 |
| 2025-02-03 | 46.08 | $9.57 | 662224 |
| 2025-01-31 | 50.69 | $9.84 | 1.7M |
| 2025-01-30 | 49.63 | $9.78 | 102700 |
| 2025-01-29 | 47.09 | $9.64 | 150100 |
| 2025-01-28 | 49.46 | $9.78 | 309324 |
| 2025-01-27 | 43.28 | $9.46 | 181421 |
| 2025-01-24 | 48.76 | $9.77 | 44700 |
| 2025-01-23 | 49.14 | $9.79 | 181200 |
| 2025-01-22 | 42.03 | $9.46 | 43806 |
| 2025-01-21 | 42.72 | $9.50 | 47229 |
| 2025-01-20 | 42.27 | $9.48 | 16834 |
| 2025-01-17 | 39.33 | $9.35 | 61700 |
| 2025-01-16 | 36.99 | $9.25 | 65514 |
| 2025-01-15 | 39.14 | $9.40 | 147244 |
| 2025-01-14 | 28.61 | $9.00 | 64800 |
| 2025-01-13 | 28.61 | $9.00 | 96100 |
| 2025-01-10 | 28.95 | $9.03 | 141315 |
| 2025-01-09 | 31.18 | $9.22 | 93600 |
| 2025-01-08 | 36.01 | $9.57 | 59100 |
| 2025-01-07 | 37.11 | $9.64 | 58705 |
| 2025-01-06 | 39.21 | $9.77 | 92100 |
| 2025-01-03 | 43.34 | $10.00 | 79534 |
| 2025-01-02 | 43.09 | $9.99 | 49700 |
| 2024-12-31 | 45.34 | $10.11 | 68401 |
| 2024-12-30 | 43.95 | $10.05 | 62200 |
| 2024-12-27 | 43.95 | $10.05 | 37000 |
| 2024-12-24 | 43.52 | $10.03 | 20000 |
| 2024-12-23 | 42.24 | $9.97 | 57600 |
| 2024-12-20 | 46.02 | $10.20 | 77634 |
| 2024-12-19 | 43.73 | $10.09 | 127914 |
| 2024-12-18 | 48.72 | $10.37 | 202911 |
| 2024-12-17 | 53.48 | $10.60 | 165744 |
| 2024-12-16 | 53.29 | $10.59 | 96841 |
| 2024-12-13 | 57.26 | $10.77 | 94919 |
| 2024-12-12 | 57.72 | $10.79 | 377813 |
| 2024-12-11 | 59.97 | $10.89 | 206300 |
| 2024-12-10 | 61.34 | $10.95 | 75200 |
| 2024-12-09 | 63.63 | $11.05 | 168006 |
| 2024-12-06 | 62.71 | $10.98 | 166402 |
| 2024-12-05 | 67.13 | $11.17 | 132100 |
| 2024-12-04 | 70.61 | $11.31 | 245206 |
| 2024-12-03 | 69.08 | $11.17 | 229000 |
| 2024-12-02 | 65.84 | $10.90 | 100500 |
| 2024-11-29 | 65.58 | $10.88 | 63720 |
| 2024-11-28 | 65.09 | $10.84 | 28000 |
| 2024-11-27 | 65.54 | $10.86 | 302315 |
| 2024-11-26 | 64.14 | $10.74 | 397100 |
| 2024-11-25 | 62.19 | $10.58 | 236800 |
| 2024-11-22 | 57.68 | $10.25 | 146200 |
| 2024-11-21 | 59.31 | $10.33 | 113400 |
| 2024-11-20 | 62.45 | $10.48 | 133000 |
| 2024-11-19 | 61.41 | $10.40 | 45335 |
| 2024-11-18 | 62.85 | $10.47 | 94822 |
| 2024-11-15 | 60.73 | $10.30 | 137300 |
| 2024-11-14 | 59.30 | $10.19 | 73600 |
| 2024-11-13 | 60.44 | $10.25 | 284600 |
| 2024-11-12 | 57.32 | $10.01 | 259200 |
| 2024-11-11 | 58.98 | $10.10 | 158103 |
| 2024-11-08 | 53.27 | $9.70 | 165948 |
| 2024-11-07 | 70.19 | $10.43 | 151900 |
| 2024-11-06 | 67.79 | $10.25 | 262200 |
| 2024-11-05 | 65.91 | $10.12 | 163100 |
| 2024-11-04 | 62.39 | $9.90 | 34018 |
| 2024-11-01 | 64.11 | $9.96 | 120409 |
| 2024-10-31 | 65.83 | $10.02 | 87100 |
| 2024-10-30 | 64.31 | $9.92 | 69900 |
| 2024-10-29 | 63.06 | $9.84 | 113547 |
| 2024-10-28 | 64.13 | $9.88 | 81300 |
| 2024-10-25 | 63.39 | $9.83 | 27100 |
| 2024-10-24 | 63.89 | $9.85 | 56900 |
| 2024-10-23 | 66.36 | $9.95 | 102332 |
| 2024-10-22 | 63.98 | $9.77 | 13700 |
| 2024-10-21 | 66.72 | $9.88 | 45431 |
| 2024-10-18 | 69.56 | $9.99 | 155702 |
| 2024-10-17 | 70.59 | $10.03 | 697500 |
| 2024-10-16 | 66.16 | $9.66 | 108500 |
| 2024-10-15 | 63.78 | $9.49 | 159200 |
| 2024-10-11 | 63.50 | $9.47 | 27333 |
| 2024-10-10 | 64.22 | $9.50 | 348933 |
| 2024-10-09 | 59.37 | $9.17 | 41000 |
| 2024-10-08 | 58.73 | $9.13 | 19800 |
| 2024-10-07 | 57.61 | $9.06 | 53700 |
| 2024-10-04 | 58.25 | $9.09 | 102800 |
| 2024-10-03 | 55.59 | $8.92 | 93200 |
| 2024-10-02 | 59.63 | $9.11 | 53200 |
| 2024-10-01 | 58.58 | $9.04 | 150002 |
| 2024-09-30 | 57.83 | $8.99 | 63200 |
| 2024-09-27 | 56.94 | $8.93 | 121400 |
| 2024-09-26 | 55.77 | $8.85 | 103500 |
| 2024-09-25 | 52.20 | $8.62 | 35515 |
| 2024-09-24 | 56.94 | $8.87 | 154515 |
| 2024-09-23 | 49.65 | $8.45 | 1.4M |
| 2024-09-20 | 53.11 | $8.62 | 111300 |
| 2024-09-19 | 53.73 | $8.65 | 97830 |
| 2024-09-18 | 52.12 | $8.56 | 92100 |
| 2024-09-17 | 51.04 | $8.50 | 222200 |
| 2024-09-16 | 50.15 | $8.45 | 91000 |
| 2024-09-13 | 54.90 | $8.70 | 88219 |
| 2024-09-12 | 52.32 | $8.55 | 116545 |
| 2024-09-11 | 48.61 | $8.35 | 126706 |
| 2024-09-10 | 45.38 | $8.19 | 116500 |
| 2024-09-09 | 43.26 | $8.09 | 155717 |
| 2024-09-06 | 42.84 | $8.07 | 74920 |
| 2024-09-05 | 42.43 | $8.05 | 96505 |
| 2024-09-04 | 42.57 | $8.06 | 112500 |
| 2024-09-03 | 41.44 | $8.00 | 111300 |
| 2024-08-30 | 46.84 | $8.37 | 172400 |
| 2024-08-29 | 45.76 | $8.31 | 88300 |
| 2024-08-28 | 47.13 | $8.40 | 87900 |
| 2024-08-27 | 47.59 | $8.43 | 94246 |
| 2024-08-26 | 51.00 | $8.65 | 98115 |
| 2024-08-23 | 50.70 | $8.63 | 145200 |
| 2024-08-22 | 47.26 | $8.41 | 117333 |
| 2024-08-21 | 48.57 | $8.50 | 88000 |
| 2024-08-20 | 45.87 | $8.33 | 185400 |
| 2024-08-19 | 47.40 | $8.44 | 249117 |
| 2024-08-16 | 41.11 | $8.07 | 111308 |
| 2024-08-15 | 40.74 | $8.05 | 140919 |
| 2024-08-14 | 39.32 | $7.97 | 61100 |
| 2024-08-13 | 38.08 | $7.90 | 95306 |
| 2024-08-12 | 39.73 | $8.05 | 199817 |
| 2024-08-09 | 33.53 | $7.71 | 543947 |
| 2024-08-08 | 48.43 | $8.78 | 76900 |
| 2024-08-07 | 44.49 | $8.60 | 96800 |
| 2024-08-06 | 45.03 | $8.63 | 92448 |
| 2024-08-02 | 48.62 | $8.82 | 155926 |
| 2024-08-01 | 58.37 | $9.24 | 127100 |
| 2024-07-31 | 62.94 | $9.40 | 375100 |
| 2024-07-30 | 61.51 | $9.32 | 417821 |
| 2024-07-29 | 59.07 | $9.19 | 157100 |
| 2024-07-26 | 57.90 | $9.13 | 179700 |
| 2024-07-25 | 54.39 | $8.96 | 43620 |
| 2024-07-24 | 54.39 | $8.96 | 54800 |
| 2024-07-23 | 60.26 | $9.18 | 137536 |
| 2024-07-22 | 64.15 | $9.31 | 72200 |
| 2024-07-19 | 60.82 | $9.13 | 145900 |
| 2024-07-18 | 60.82 | $9.13 | 218600 |
| 2024-07-17 | 59.31 | $9.05 | 65300 |
| 2024-07-16 | 59.58 | $9.06 | 107900 |
| 2024-07-15 | 61.46 | $9.13 | 188224 |
| 2024-07-12 | 57.45 | $8.91 | 84200 |
| 2024-07-11 | 55.44 | $8.81 | 75300 |
| 2024-07-10 | 53.57 | $8.72 | 116800 |
| 2024-07-09 | 53.36 | $8.71 | 110528 |
| 2024-07-08 | 54.75 | $8.77 | 82500 |
| 2024-07-05 | 55.44 | $8.80 | 73600 |
| 2024-07-04 | 56.33 | $8.84 | 22213 |
| 2024-07-03 | 56.77 | $8.86 | 99112 |
| 2024-07-02 | 52.98 | $8.64 | 69200 |
| 2024-06-28 | 49.54 | $8.46 | 95205 |
| 2024-06-27 | 45.77 | $8.28 | 96400 |
| 2024-06-26 | 41.88 | $8.11 | 165900 |
| 2024-06-25 | 38.15 | $7.96 | 132700 |
| 2024-06-24 | 36.08 | $7.88 | 102719 |
| 2024-06-21 | 37.89 | $8.00 | 287926 |
| 2024-06-20 | 37.39 | $7.98 | 365600 |
| 2024-06-19 | 36.67 | $7.95 | 192300 |
| 2024-06-18 | 38.21 | $8.06 | 126540 |
| 2024-06-17 | 37.98 | $8.05 | 160137 |
| 2024-06-14 | 40.80 | $8.25 | 89114 |
| 2024-06-13 | 41.98 | $8.33 | 110021 |
| 2024-06-12 | 43.79 | $8.45 | 99100 |
| 2024-06-11 | 45.02 | $8.53 | 189100 |
| 2024-06-10 | 48.75 | $8.76 | 160000 |
| 2024-06-07 | 44.37 | $8.53 | 275445 |
| 2024-06-06 | 43.57 | $8.49 | 256700 |
| 2024-06-05 | 60.17 | $9.30 | 143135 |
| 2024-06-04 | 57.91 | $9.18 | 47422 |
| 2024-06-03 | 55.73 | $9.07 | 50433 |
| 2024-05-31 | 61.21 | $9.27 | 181944 |
| 2024-05-30 | 57.43 | $9.08 | 10226 |
| 2024-05-29 | 55.93 | $9.01 | 44821 |
| 2024-05-28 | 58.45 | $9.10 | 36228 |
| 2024-05-27 | 59.30 | $9.13 | 22000 |
| 2024-05-24 | 57.34 | $9.03 | 28800 |
| 2024-05-23 | 56.75 | $9.00 | 57437 |
| 2024-05-22 | 56.17 | $8.97 | 42236 |
| 2024-05-21 | 60.53 | $9.14 | 28415 |
| 2024-05-17 | 59.29 | $9.07 | 33009 |
| 2024-05-16 | 58.77 | $9.04 | 84932 |
| 2024-05-15 | 61.53 | $9.15 | 177200 |
| 2024-05-14 | 54.50 | $8.77 | 50600 |
| 2024-05-13 | 52.55 | $8.68 | 45441 |
| 2024-05-10 | 53.52 | $8.72 | 37900 |
| 2024-05-09 | 53.52 | $8.72 | 56011 |
| 2024-05-08 | 49.06 | $8.51 | 37635 |
| 2024-05-07 | 51.99 | $8.64 | 31246 |
| 2024-05-06 | 53.15 | $8.69 | 36300 |
| 2024-05-03 | 48.58 | $8.48 | 31800 |
| 2024-05-02 | 49.01 | $8.50 | 24800 |
| 2024-05-01 | 50.29 | $8.56 | 51900 |
| 2024-04-30 | 54.08 | $8.73 | 82000 |
| 2024-04-29 | 57.48 | $8.87 | 73342 |
| 2024-04-26 | 55.19 | $8.75 | 32600 |
| 2024-04-25 | 54.21 | $8.70 | 43400 |
| 2024-04-24 | 54.21 | $8.70 | 61228 |
| 2024-04-23 | 60.65 | $8.97 | 67446 |
| 2024-04-22 | 57.83 | $8.81 | 43300 |
| 2024-04-19 | 59.09 | $8.86 | 76103 |
| 2024-04-18 | 58.05 | $8.80 | 59900 |
| 2024-04-17 | 57.19 | $8.75 | 125838 |
| 2024-04-16 | 56.51 | $8.71 | 65000 |
| 2024-04-15 | 55.67 | $8.66 | 177500 |
| 2024-04-12 | 53.82 | $8.55 | 66210 |
| 2024-04-11 | 53.82 | $8.55 | 62820 |
| 2024-04-10 | 54.57 | $8.59 | 51200 |
| 2024-04-09 | 56.82 | $8.71 | 98641 |
| 2024-04-08 | 55.66 | $8.63 | 64600 |
| 2024-04-05 | 52.49 | $8.42 | 98826 |
| 2024-04-04 | 53.35 | $8.47 | 62849 |
| 2024-04-03 | 57.68 | $8.71 | 62500 |
| 2024-04-02 | 54.62 | $8.50 | 58002 |
| 2024-04-01 | 63.10 | $8.91 | 58300 |
| 2024-03-28 | 62.96 | $8.90 | 191044 |
| 2024-03-27 | 60.96 | $8.75 | 63243 |
| 2024-03-26 | 58.54 | $8.58 | 63200 |
| 2024-03-25 | 60.85 | $8.69 | 106000 |
| 2024-03-22 | 56.87 | $8.42 | 71300 |
| 2024-03-21 | 58.76 | $8.51 | 74400 |
| 2024-03-20 | 60.46 | $8.59 | 80800 |
| 2024-03-19 | 55.41 | $8.26 | 607305 |
| 2024-03-18 | 57.31 | $8.35 | 99000 |
| 2024-03-15 | 57.31 | $8.35 | 177200 |
| 2024-03-14 | 53.12 | $8.09 | 110600 |
| 2024-03-13 | 54.49 | $8.16 | 98500 |
| 2024-03-12 | 54.49 | $8.16 | 180735 |
| 2024-03-11 | 51.08 | $7.95 | 241000 |
| 2024-03-08 | 53.05 | $8.06 | 167700 |
| 2024-03-07 | 48.77 | $7.81 | 90100 |
| 2024-03-06 | 53.00 | $8.04 | 244700 |
| 2024-03-05 | 53.19 | $8.05 | 98846 |
| 2024-03-04 | 54.68 | $8.13 | 72400 |
| 2024-03-01 | 55.98 | $8.20 | 68700 |
| 2024-02-29 | 53.74 | $8.05 | 124600 |
| 2024-02-28 | 51.70 | $7.92 | 24423 |
| 2024-02-27 | 53.42 | $8.02 | 29537 |
| 2024-02-26 | 51.11 | $7.87 | 43300 |
| 2024-02-23 | 52.43 | $7.95 | 90900 |
| 2024-02-22 | 56.21 | $8.17 | 75400 |
| 2024-02-21 | 55.23 | $8.10 | 106509 |
| 2024-02-20 | 65.79 | $8.63 | 99441 |
| 2024-02-16 | 66.71 | $8.67 | 149800 |
| 2024-02-15 | 66.60 | $8.66 | 179718 |
| 2024-02-14 | 64.35 | $8.46 | 258509 |
| 2024-02-13 | 61.80 | $8.25 | 215324 |
| 2024-02-12 | 69.72 | $8.60 | 407538 |
| 2024-02-09 | 63.18 | $8.09 | 982113 |
| 2024-02-08 | 52.49 | $7.53 | 200813 |
| 2024-02-07 | 43.59 | $7.21 | 110925 |
| 2024-02-06 | 43.59 | $7.21 | 121512 |
| 2024-02-05 | 42.68 | $7.18 | 123615 |
| 2024-02-02 | 46.22 | $7.33 | 103300 |
| 2024-02-01 | 50.16 | $7.48 | 151629 |
| 2024-01-31 | 47.61 | $7.39 | 977600 |
| 2024-01-30 | 57.94 | $7.72 | 84300 |
| 2024-01-29 | 57.40 | $7.70 | 75020 |
| 2024-01-26 | 57.40 | $7.70 | 121000 |
| 2024-01-25 | 57.73 | $7.71 | 106907 |
| 2024-01-24 | 54.24 | $7.57 | 67300 |
| 2024-01-23 | 59.96 | $7.74 | 176700 |
| 2024-01-22 | 57.98 | $7.66 | 92223 |
| 2024-01-19 | 55.63 | $7.57 | 132700 |
| 2024-01-18 | 53.73 | $7.50 | 73100 |
| 2024-01-17 | 52.90 | $7.47 | 81900 |
| 2024-01-16 | 54.76 | $7.53 | 135400 |
| 2024-01-15 | 56.32 | $7.58 | 81307 |
| 2024-01-12 | 50.71 | $7.37 | 48900 |
| 2024-01-11 | 51.92 | $7.41 | 129300 |
| 2024-01-10 | 56.37 | $7.55 | 64538 |
| 2024-01-09 | 57.04 | $7.57 | 123500 |
| 2024-01-08 | 53.10 | $7.42 | 150400 |
| 2024-01-05 | 55.69 | $7.50 | 58600 |
| 2024-01-04 | 55.43 | $7.49 | 176004 |
| 2024-01-03 | 55.43 | $7.49 | 126800 |
| 2024-01-02 | 53.47 | $7.41 | 174600 |
| 2023-12-29 | 59.35 | $7.60 | 124800 |
| 2023-12-28 | 61.02 | $7.65 | 114133 |
| 2023-12-27 | 62.02 | $7.68 | 109300 |
| 2023-12-22 | 59.94 | $7.58 | 87730 |
| 2023-12-21 | 59.09 | $7.54 | 104000 |
| 2023-12-20 | 54.77 | $7.35 | 135412 |
| 2023-12-19 | 54.77 | $7.35 | 59100 |
| 2023-12-18 | 53.84 | $7.31 | 110500 |
| 2023-12-15 | 54.10 | $7.32 | 458900 |
| 2023-12-14 | 50.42 | $7.16 | 136200 |
| 2023-12-13 | 49.70 | $7.13 | 265114 |
| 2023-12-12 | 40.70 | $6.80 | 121500 |
| 2023-12-11 | 43.38 | $6.92 | 103500 |
| 2023-12-08 | 46.27 | $7.04 | 60500 |
| 2023-12-07 | 45.41 | $7.01 | 135400 |
| 2023-12-06 | 43.68 | $6.95 | 113726 |
| 2023-12-05 | 44.12 | $6.97 | 85943 |
| 2023-12-04 | 40.71 | $6.85 | 101400 |
| 2023-12-01 | 39.54 | $6.81 | 111529 |
| 2023-11-30 | 33.29 | $6.61 | 124500 |
| 2023-11-29 | 37.12 | $6.82 | 73700 |
| 2023-11-28 | 38.52 | $6.89 | 72147 |
| 2023-11-27 | 38.20 | $6.88 | 60824 |
| 2023-11-24 | 40.38 | $6.99 | 80310 |
| 2023-11-23 | 38.57 | $6.93 | 48300 |
| 2023-11-22 | 36.74 | $6.87 | 95739 |
| 2023-11-21 | 37.44 | $6.91 | 81407 |
| 2023-11-20 | 39.05 | $7.00 | 84700 |
| 2023-11-17 | 39.40 | $7.02 | 130926 |
| 2023-11-16 | 38.33 | $6.98 | 519333 |
| 2023-11-15 | 47.23 | $7.43 | 208406 |
| 2023-11-14 | 48.42 | $7.48 | 104040 |
| 2023-11-13 | 43.57 | $7.30 | 34900 |
| 2023-11-10 | 45.85 | $7.40 | 37700 |
| 2023-11-09 | 43.90 | $7.33 | 70200 |
| 2023-11-08 | 43.06 | $7.30 | 33620 |
| 2023-11-07 | 42.52 | $7.28 | 60000 |
| 2023-11-06 | 47.69 | $7.52 | 75029 |
| 2023-11-03 | 46.40 | $7.47 | 65305 |
| 2023-11-02 | 44.32 | $7.39 | 52034 |
| 2023-11-01 | 40.76 | $7.26 | 111446 |
| 2023-10-31 | 38.16 | $7.17 | 71721 |
| 2023-10-30 | 36.99 | $7.13 | 106100 |
| 2023-10-27 | 34.35 | $7.04 | 74500 |
| 2023-10-26 | 30.33 | $6.91 | 156347 |
| 2023-10-25 | 26.73 | $6.80 | 106609 |
| 2023-10-24 | 29.79 | $7.03 | 67809 |
| 2023-10-23 | 29.12 | $7.01 | 73214 |
| 2023-10-20 | 30.79 | $7.13 | 65900 |
| 2023-10-19 | 31.08 | $7.15 | 92000 |
| 2023-10-18 | 33.57 | $7.32 | 83547 |
| 2023-10-17 | 38.79 | $7.62 | 106700 |
| 2023-10-16 | 33.91 | $7.47 | 142500 |
| 2023-10-13 | 34.97 | $7.53 | 143600 |
| 2023-10-12 | 36.22 | $7.60 | 131306 |
| 2023-10-11 | 39.70 | $7.78 | 74523 |
| 2023-10-10 | 42.27 | $7.90 | 82700 |
| 2023-10-06 | 40.12 | $7.83 | 28145 |
| 2023-10-05 | 40.32 | $7.84 | 47104 |
| 2023-10-04 | 40.32 | $7.84 | 67711 |
| 2023-10-03 | 35.92 | $7.69 | 188500 |
| 2023-10-02 | 40.25 | $7.92 | 87730 |
| 2023-09-29 | 43.26 | $8.06 | 92000 |
| 2023-09-28 | 42.68 | $8.04 | 61000 |
| 2023-09-27 | 42.11 | $8.02 | 115500 |
| 2023-09-26 | 41.57 | $8.00 | 118923 |
| 2023-09-25 | 43.52 | $8.10 | 99000 |
| 2023-09-22 | 44.92 | $8.17 | 93421 |
| 2023-09-21 | 41.60 | $8.04 | 141844 |
| 2023-09-20 | 49.18 | $8.39 | 81300 |
| 2023-09-19 | 50.69 | $8.45 | 88700 |
| 2023-09-18 | 50.69 | $8.45 | 115412 |
| 2023-09-15 | 54.18 | $8.59 | 223030 |
| 2023-09-14 | 50.23 | $8.42 | 52400 |
| 2023-09-13 | 46.62 | $8.28 | 81100 |
| 2023-09-12 | 51.98 | $8.49 | 111700 |
| 2023-09-11 | 46.72 | $8.30 | 79300 |
| 2023-09-08 | 39.78 | $8.09 | 61415 |
| 2023-09-07 | 38.69 | $8.06 | 165400 |
| 2023-09-06 | 37.99 | $8.04 | 89308 |
| 2023-09-05 | 38.84 | $8.08 | 114536 |
| 2023-09-01 | 45.92 | $8.37 | 88400 |
| 2023-08-31 | 50.11 | $8.51 | 199648 |
| 2023-08-30 | 49.80 | $8.50 | 60300 |
| 2023-08-29 | 51.32 | $8.55 | 130011 |
| 2023-08-28 | 51.92 | $8.57 | 53516 |
| 2023-08-25 | 53.10 | $8.61 | 125600 |
| 2023-08-24 | 51.80 | $8.56 | 92214 |
| 2023-08-23 | 52.35 | $8.58 | 96343 |
| 2023-08-22 | 52.11 | $8.57 | 64200 |
| 2023-08-21 | 50.43 | $8.50 | 133000 |
| 2023-08-18 | 55.74 | $8.70 | 538300 |
| 2023-08-17 | 52.14 | $8.55 | 105600 |
| 2023-08-16 | 51.14 | $8.51 | 196200 |
| 2023-08-15 | 54.39 | $8.63 | 215214 |
| 2023-08-14 | 51.98 | $8.53 | 150942 |
| 2023-08-11 | 47.77 | $8.37 | 313200 |
| 2023-08-10 | 46.08 | $8.31 | 394900 |
| 2023-08-09 | 41.29 | $8.15 | 244300 |
| 2023-08-08 | 42.18 | $8.19 | 87236 |
| 2023-08-04 | 43.75 | $8.26 | 321200 |
| 2023-08-03 | 38.81 | $8.10 | 121500 |
| 2023-08-02 | 39.21 | $8.12 | 173200 |
| 2023-08-01 | 43.58 | $8.32 | 45600 |
| 2023-07-31 | 42.98 | $8.30 | 127900 |
| 2023-07-28 | 43.20 | $8.31 | 134900 |
| 2023-07-27 | 44.49 | $8.37 | 141400 |
| 2023-07-26 | 46.02 | $8.44 | 43400 |
| 2023-07-25 | 43.65 | $8.35 | 44800 |
| 2023-07-24 | 45.99 | $8.46 | 60700 |
| 2023-07-21 | 47.53 | $8.53 | 62209 |
| 2023-07-20 | 46.81 | $8.50 | 33319 |
| 2023-07-19 | 49.63 | $8.63 | 65903 |
| 2023-07-18 | 47.06 | $8.52 | 157440 |
| 2023-07-17 | 43.06 | $8.36 | 82300 |
| 2023-07-14 | 43.84 | $8.40 | 191200 |
| 2023-07-13 | 42.34 | $8.34 | 311200 |
| 2023-07-12 | 42.34 | $8.34 | 136400 |
| 2023-07-11 | 38.89 | $8.20 | 231937 |
| 2023-07-10 | 38.39 | $8.18 | 232100 |
| 2023-07-07 | 39.31 | $8.24 | 160514 |
| 2023-07-06 | 38.61 | $8.21 | 339400 |
| 2023-07-05 | 39.33 | $8.26 | 154246 |
| 2023-07-04 | 42.14 | $8.45 | 66734 |
| 2023-06-30 | 39.99 | $8.35 | 179300 |
| 2023-06-29 | 38.25 | $8.27 | 147217 |
| 2023-06-28 | 36.05 | $8.17 | 395522 |
| 2023-06-27 | 34.27 | $8.09 | 280300 |
| 2023-06-26 | 32.25 | $8.00 | 573100 |
| 2023-06-23 | 31.81 | $7.98 | 628535 |
| 2023-06-22 | 33.03 | $8.10 | 330300 |
| 2023-06-21 | 34.96 | $8.28 | 699813 |
| 2023-06-20 | 32.25 | $8.15 | 703431 |
| 2023-06-19 | 29.24 | $8.01 | 408400 |
| 2023-06-16 | 29.59 | $8.05 | 299800 |
| 2023-06-15 | 29.59 | $8.05 | 1.2M |
| 2023-06-14 | 28.61 | $8.00 | 1.4M |
| 2023-06-13 | 33.51 | $8.55 | 223500 |
| 2023-06-12 | 32.71 | $8.51 | 113943 |
| 2023-06-09 | 34.17 | $8.66 | 538744 |
| 2023-06-08 | 37.55 | $8.98 | 369449 |
| 2023-06-07 | 39.29 | $9.13 | 220200 |
| 2023-06-06 | 42.66 | $9.40 | 371826 |
| 2023-06-05 | 36.95 | $9.10 | 189221 |
| 2023-06-02 | 33.82 | $8.95 | 483813 |
| 2023-06-01 | 42.51 | $9.60 | 109000 |
| 2023-05-31 | 41.41 | $9.55 | 243100 |
| 2023-05-30 | 41.56 | $9.56 | 145804 |
| 2023-05-29 | 43.05 | $9.66 | 34100 |
| 2023-05-26 | 42.46 | $9.63 | 94900 |
| 2023-05-25 | 42.46 | $9.63 | 185720 |
| 2023-05-24 | 40.23 | $9.51 | 164700 |
| 2023-05-23 | 43.15 | $9.73 | 327400 |
| 2023-05-19 | 39.95 | $9.56 | 221815 |
| 2023-05-18 | 38.61 | $9.49 | 239700 |
| 2023-05-17 | 38.23 | $9.47 | 309500 |
| 2023-05-16 | 33.38 | $9.22 | 376900 |
| 2023-05-15 | 35.95 | $9.46 | 191700 |
| 2023-05-12 | 35.16 | $9.42 | 389300 |
| 2023-05-11 | 33.20 | $9.32 | 716947 |
| 2023-05-10 | 22.76 | $8.85 | 644721 |
| 2023-05-09 | 23.97 | $9.01 | 1.0M |
| 2023-05-08 | 24.28 | $9.05 | 1.7M |
| 2023-05-05 | 41.83 | $10.43 | 371000 |
| 2023-05-04 | 36.80 | $10.27 | 361400 |
| 2023-05-03 | 39.43 | $10.40 | 798628 |
| 2023-05-02 | 44.82 | $10.63 | 251100 |
| 2023-05-01 | 48.67 | $10.77 | 279800 |
| 2023-04-28 | 49.83 | $10.81 | 197100 |
| 2023-04-27 | 46.49 | $10.70 | 525300 |
| 2023-04-26 | 45.87 | $10.68 | 96620 |
| 2023-04-25 | 46.13 | $10.69 | 97320 |
| 2023-04-24 | 48.96 | $10.80 | 287300 |
| 2023-04-21 | 45.18 | $10.67 | 412700 |
| 2023-04-20 | 51.30 | $10.89 | 201034 |
| 2023-04-19 | 47.29 | $10.76 | 132600 |
| 2023-04-18 | 48.45 | $10.80 | 71900 |
| 2023-04-17 | 47.53 | $10.77 | 250200 |
| 2023-04-14 | 48.35 | $10.80 | 189400 |
| 2023-04-13 | 48.35 | $10.80 | 448500 |
| 2023-04-12 | 50.72 | $10.89 | 64500 |
| 2023-04-11 | 52.63 | $10.96 | 130200 |
| 2023-04-10 | 51.65 | $10.92 | 55200 |
| 2023-04-06 | 46.92 | $10.74 | 72437 |
| 2023-04-05 | 45.80 | $10.70 | 465500 |
| 2023-04-04 | 46.73 | $10.74 | 132738 |
| 2023-04-03 | 48.87 | $10.83 | 331512 |
| 2023-03-31 | 51.87 | $10.95 | 486600 |
| 2023-03-30 | 48.35 | $10.81 | 361600 |
| 2023-03-29 | 46.77 | $10.75 | 267600 |
| 2023-03-28 | 47.46 | $10.78 | 777100 |
| 2023-03-27 | 46.46 | $10.74 | 413436 |
| 2023-03-24 | 47.10 | $10.77 | 162417 |
| 2023-03-23 | 42.86 | $10.60 | 199907 |
| 2023-03-22 | 45.29 | $10.72 | 363739 |
| 2023-03-21 | 46.77 | $10.79 | 146829 |
| 2023-03-20 | 43.27 | $10.65 | 90246 |
| 2023-03-17 | 40.61 | $10.55 | 703328 |
| 2023-03-16 | 44.14 | $10.73 | 298900 |
| 2023-03-15 | 37.56 | $10.50 | 285433 |
| 2023-03-14 | 42.76 | $10.75 | 386400 |
| 2023-03-13 | 41.84 | $10.72 | 927914 |
| 2023-03-10 | 48.21 | $10.98 | 493600 |
| 2023-03-09 | 56.36 | $11.24 | 386348 |
| 2023-03-08 | 57.78 | $11.28 | 234929 |
| 2023-03-07 | 58.13 | $11.29 | 284100 |
| 2023-03-06 | 58.47 | $11.30 | 225600 |
| 2023-03-03 | 59.12 | $11.32 | 283900 |
| 2023-03-02 | 64.20 | $11.47 | 212115 |
| 2023-03-01 | 67.50 | $11.56 | 426600 |
| 2023-02-28 | 66.97 | $11.53 | 502739 |
| 2023-02-27 | 66.79 | $11.52 | 1.1M |
| 2023-02-24 | 65.22 | $11.43 | 350100 |
| 2023-02-23 | 66.21 | $11.46 | 295331 |
| 2023-02-22 | 67.18 | $11.49 | 300004 |
| 2023-02-21 | 67.03 | $11.48 | 226308 |
| 2023-02-17 | 67.93 | $11.51 | 138000 |
| 2023-02-16 | 67.79 | $11.50 | 190426 |
| 2023-02-15 | 70.07 | $11.58 | 316000 |
| 2023-02-14 | 71.79 | $11.64 | 928324 |
| 2023-02-13 | 68.35 | $11.36 | 430440 |
| 2023-02-10 | 71.92 | $11.48 | 495000 |
| 2023-02-09 | 71.57 | $11.45 | 832100 |
| 2023-02-08 | 77.43 | $11.64 | 431829 |
| 2023-02-07 | 77.24 | $11.62 | 509906 |
| 2023-02-06 | 76.97 | $11.59 | 190543 |
| 2023-02-03 | 76.80 | $11.57 | 227437 |
| 2023-02-02 | 76.37 | $11.52 | 238649 |
| 2023-02-01 | 78.29 | $11.59 | 254243 |
| 2023-01-31 | 77.68 | $11.51 | 1.0M |
| 2023-01-30 | 76.91 | $11.41 | 175032 |
| 2023-01-27 | 78.97 | $11.49 | 193000 |
| 2023-01-26 | 78.35 | $11.40 | 334500 |
| 2023-01-25 | 78.60 | $11.41 | 233535 |
| 2023-01-24 | 78.14 | $11.34 | 292200 |
| 2023-01-23 | 79.05 | $11.38 | 380638 |
| 2023-01-20 | 78.94 | $11.36 | 306612 |
| 2023-01-19 | 78.94 | $11.36 | 578626 |
| 2023-01-18 | 78.34 | $11.25 | 374700 |
| 2023-01-17 | 78.34 | $11.25 | 534500 |
| 2023-01-16 | 81.37 | $11.41 | 241600 |
| 2023-01-13 | 80.89 | $11.30 | 395000 |
| 2023-01-12 | 81.07 | $11.31 | 418442 |
| 2023-01-11 | 80.82 | $11.25 | 757810 |
| 2023-01-10 | 80.05 | $11.06 | 1.1M |
| 2023-01-09 | 81.53 | $11.15 | 4.1M |
| 2023-01-06 | 63.18 | $8.61 | 373100 |
| 2023-01-05 | 63.04 | $8.60 | 255000 |
| 2023-01-04 | 62.91 | $8.59 | 256900 |
| 2023-01-03 | 60.36 | $8.40 | 260500 |
| 2022-12-30 | 60.22 | $8.39 | 240306 |
| 2022-12-29 | 59.96 | $8.37 | 225600 |
| 2022-12-28 | 56.12 | $8.09 | 320500 |
| 2022-12-23 | 57.62 | $8.17 | 201100 |
| 2022-12-22 | 56.51 | $8.09 | 730640 |
| 2022-12-21 | 59.27 | $8.24 | 636000 |
| 2022-12-20 | 54.96 | $7.93 | 511009 |
| 2022-12-19 | 49.20 | $7.58 | 313031 |
| 2022-12-16 | 49.54 | $7.60 | 2.8M |
| 2022-12-15 | 50.55 | $7.66 | 382500 |
| 2022-12-14 | 56.36 | $7.98 | 300900 |
| 2022-12-13 | 54.33 | $7.85 | 337300 |
| 2022-12-12 | 54.02 | $7.83 | 227300 |
| 2022-12-09 | 54.02 | $7.83 | 224200 |
| 2022-12-08 | 50.68 | $7.61 | 153800 |
| 2022-12-07 | 51.65 | $7.67 | 140413 |
| 2022-12-06 | 51.05 | $7.63 | 219933 |
| 2022-12-05 | 54.91 | $7.87 | 328600 |
| 2022-12-02 | 55.91 | $7.93 | 213336 |
| 2022-12-01 | 59.52 | $8.14 | 310317 |
| 2022-11-30 | 55.49 | $7.83 | 238100 |
| 2022-11-29 | 52.13 | $7.60 | 155000 |
| 2022-11-28 | 52.29 | $7.61 | 167300 |
| 2022-11-25 | 55.95 | $7.83 | 80549 |
| 2022-11-24 | 55.95 | $7.83 | 62700 |
| 2022-11-23 | 56.43 | $7.86 | 220800 |
| 2022-11-22 | 54.82 | $7.73 | 224504 |
| 2022-11-21 | 53.56 | $7.63 | 193547 |
| 2022-11-18 | 53.84 | $7.65 | 112800 |
| 2022-11-17 | 55.38 | $7.76 | 159743 |
| 2022-11-16 | 54.49 | $7.68 | 185300 |
| 2022-11-15 | 56.37 | $7.82 | 320000 |
| 2022-11-14 | 55.75 | $7.76 | 251320 |
| 2022-11-11 | 58.12 | $7.94 | 245100 |
| 2022-11-10 | 56.96 | $7.82 | 652223 |
| 2022-11-09 | 47.95 | $7.03 | 292200 |
| 2022-11-08 | 49.83 | $7.18 | 237300 |
| 2022-11-07 | 51.23 | $7.29 | 308200 |
| 2022-11-04 | 54.12 | $7.51 | 535225 |
| 2022-11-03 | 46.41 | $6.92 | 2.2M |
| 2022-11-02 | 38.22 | $6.43 | 364349 |
| 2022-11-01 | 44.11 | $6.88 | 123143 |
| 2022-10-31 | 45.59 | $6.98 | 260234 |
| 2022-10-28 | 46.63 | $7.05 | 130000 |
| 2022-10-27 | 44.57 | $6.93 | 217602 |
| 2022-10-26 | 45.12 | $6.97 | 243000 |
| 2022-10-25 | 47.35 | $7.13 | 220500 |
| 2022-10-24 | 45.09 | $6.99 | 240700 |
| 2022-10-21 | 43.95 | $6.92 | 149900 |
| 2022-10-20 | 43.79 | $6.91 | 101501 |
| 2022-10-19 | 44.51 | $6.97 | 206200 |
| 2022-10-18 | 46.44 | $7.13 | 129038 |
| 2022-10-17 | 44.59 | $7.00 | 135800 |
| 2022-10-14 | 41.01 | $6.76 | 236740 |
| 2022-10-13 | 38.99 | $6.63 | 241900 |
| 2022-10-12 | 37.09 | $6.51 | 208420 |
| 2022-10-11 | 35.51 | $6.41 | 419700 |
| 2022-10-07 | 38.86 | $6.77 | 412046 |
| 2022-10-06 | 45.01 | $7.32 | 1.6M |
| 2022-10-05 | 42.00 | $7.13 | 87642 |
| 2022-10-04 | 43.67 | $7.27 | 202811 |
| 2022-10-03 | 41.12 | $7.11 | 224716 |
| 2022-09-30 | 35.19 | $6.77 | 344800 |
| 2022-09-29 | 34.64 | $6.74 | 256635 |
| 2022-09-28 | 37.91 | $7.06 | 209240 |
| 2022-09-27 | 31.16 | $6.71 | 518434 |
| 2022-09-26 | 32.11 | $6.81 | 259700 |
| 2022-09-23 | 33.06 | $6.91 | 273700 |
| 2022-09-22 | 34.02 | $7.01 | 216800 |
| 2022-09-21 | 36.02 | $7.21 | 280400 |
| 2022-09-20 | 37.37 | $7.34 | 244702 |
| 2022-09-19 | 39.30 | $7.52 | 225313 |
| 2022-09-16 | 38.46 | $7.47 | 740800 |
| 2022-09-15 | 40.94 | $7.70 | 250510 |
| 2022-09-14 | 39.33 | $7.60 | 157200 |
| 2022-09-13 | 38.69 | $7.56 | 263700 |
| 2022-09-12 | 42.98 | $7.96 | 282512 |
| 2022-09-09 | 40.80 | $7.82 | 200900 |
| 2022-09-08 | 38.89 | $7.70 | 150815 |
| 2022-09-07 | 37.29 | $7.60 | 154617 |
| 2022-09-06 | 35.03 | $7.46 | 269700 |
| 2022-09-02 | 34.71 | $7.44 | 355428 |
| 2022-09-01 | 34.79 | $7.45 | 335100 |
| 2022-08-31 | 38.19 | $7.85 | 448600 |
| 2022-08-30 | 39.10 | $7.95 | 215218 |
| 2022-08-29 | 40.85 | $8.14 | 457500 |
| 2022-08-26 | 38.93 | $8.00 | 482208 |
| 2022-08-25 | 41.20 | $8.25 | 337220 |
| 2022-08-24 | 42.41 | $8.38 | 193905 |
| 2022-08-23 | 42.41 | $8.38 | 268000 |
| 2022-08-22 | 41.45 | $8.30 | 380826 |
| 2022-08-19 | 43.89 | $8.58 | 215100 |
| 2022-08-18 | 47.28 | $8.94 | 388538 |
| 2022-08-17 | 46.63 | $8.88 | 212100 |
| 2022-08-16 | 47.46 | $8.97 | 259700 |
| 2022-08-15 | 51.36 | $9.37 | 272829 |
| 2022-08-12 | 50.69 | $9.30 | 314100 |
| 2022-08-11 | 51.17 | $9.35 | 312131 |
| 2022-08-10 | 49.63 | $9.18 | 443235 |
| 2022-08-09 | 42.52 | $8.48 | 391400 |
| 2022-08-08 | 41.52 | $8.39 | 557200 |
| 2022-08-05 | 42.78 | $8.55 | 1.1M |
| 2022-08-04 | 57.17 | $9.94 | 431900 |
| 2022-08-03 | 59.35 | $10.10 | 342830 |
| 2022-08-02 | 56.60 | $9.82 | 237600 |
| 2022-07-29 | 58.34 | $9.95 | 355114 |
| 2022-07-28 | 55.22 | $9.64 | 138304 |
| 2022-07-27 | 51.90 | $9.34 | 273114 |
| 2022-07-26 | 48.25 | $9.04 | 281143 |
| 2022-07-25 | 52.13 | $9.35 | 213008 |
| 2022-07-22 | 50.17 | $9.19 | 209700 |
| 2022-07-21 | 50.05 | $9.18 | 167300 |
| 2022-07-20 | 49.22 | $9.11 | 166216 |
| 2022-07-19 | 45.57 | $8.81 | 179700 |
| 2022-07-18 | 41.42 | $8.50 | 218800 |
| 2022-07-15 | 38.41 | $8.29 | 140600 |
| 2022-07-14 | 37.24 | $8.21 | 257819 |
| 2022-07-13 | 39.56 | $8.47 | 214447 |
| 2022-07-12 | 41.15 | $8.64 | 133500 |
| 2022-07-11 | 40.07 | $8.56 | 163200 |
| 2022-07-08 | 42.18 | $8.79 | 120700 |
| 2022-07-07 | 41.80 | $8.76 | 204744 |
| 2022-07-06 | 39.41 | $8.57 | 254401 |
| 2022-07-05 | 36.67 | $8.36 | 295200 |
| 2022-07-04 | 38.07 | $8.54 | 141900 |
| 2022-06-30 | 36.67 | $8.43 | 347138 |
| 2022-06-29 | 37.85 | $8.59 | 206800 |
| 2022-06-28 | 40.50 | $8.93 | 127900 |
| 2022-06-27 | 41.80 | $9.09 | 146811 |
| 2022-06-24 | 41.58 | $9.07 | 297100 |
| 2022-06-23 | 34.80 | $8.50 | 830811 |
| 2022-06-22 | 34.67 | $8.49 | 323849 |
| 2022-06-21 | 36.35 | $8.74 | 1.0M |
| 2022-06-20 | 34.18 | $8.56 | 242400 |
| 2022-06-17 | 33.46 | $8.50 | 389717 |
| 2022-06-16 | 34.23 | $8.63 | 290402 |
| 2022-06-15 | 38.06 | $9.23 | 376834 |
| 2022-06-14 | 33.07 | $8.81 | 447122 |
| 2022-06-13 | 33.75 | $8.92 | 768032 |
| 2022-06-10 | 42.93 | $10.13 | 3.1M |
| 2022-06-09 | 49.84 | $10.78 | 384934 |
| 2022-06-08 | 49.60 | $10.76 | 366400 |
| 2022-06-07 | 52.68 | $11.02 | 309400 |
| 2022-06-06 | 49.60 | $10.75 | 512800 |
| 2022-06-03 | 50.17 | $10.80 | 2.5M |
| 2022-06-02 | 46.52 | $10.49 | 104100 |
| 2022-06-01 | 42.78 | $10.20 | 128600 |
| 2022-05-31 | 45.38 | $10.45 | 205800 |
| 2022-05-30 | 44.48 | $10.38 | 84100 |
| 2022-05-27 | 41.08 | $10.12 | 153800 |
| 2022-05-26 | 42.31 | $10.25 | 464608 |
| 2022-05-25 | 37.36 | $9.89 | 160041 |
| 2022-05-24 | 40.58 | $10.24 | 131338 |
| 2022-05-20 | 37.20 | $10.01 | 134541 |
| 2022-05-19 | 35.23 | $9.88 | 109924 |
| 2022-05-18 | 35.72 | $9.94 | 125806 |
| 2022-05-17 | 39.19 | $10.34 | 100200 |
| 2022-05-16 | 35.47 | $10.09 | 81117 |
| 2022-05-13 | 35.89 | $10.14 | 169919 |
| 2022-05-12 | 28.90 | $9.70 | 227829 |
| 2022-05-11 | 29.45 | $9.78 | 457900 |
| 2022-05-10 | 29.86 | $9.84 | 269800 |
| 2022-05-09 | 33.05 | $10.28 | 128000 |
| 2022-05-06 | 36.51 | $10.69 | 185000 |
| 2022-05-05 | 36.78 | $10.72 | 174420 |
| 2022-05-04 | 40.85 | $11.15 | 187704 |
| 2022-05-03 | 41.35 | $11.20 | 138500 |
| 2022-05-02 | 39.36 | $11.06 | 152000 |
| 2022-04-29 | 41.67 | $11.30 | 168300 |
| 2022-04-28 | 40.56 | $11.22 | 146300 |
| 2022-04-27 | 34.36 | $10.80 | 184248 |
| 2022-04-26 | 36.06 | $11.00 | 278600 |
| 2022-04-25 | 39.81 | $11.40 | 255739 |
| 2022-04-22 | 40.61 | $11.48 | 201920 |
| 2022-04-21 | 43.08 | $11.72 | 121700 |
| 2022-04-20 | 45.96 | $11.98 | 160100 |
| 2022-04-19 | 45.56 | $11.95 | 173135 |
| 2022-04-18 | 41.01 | $11.62 | 184211 |
| 2022-04-14 | 37.72 | $11.40 | 202248 |
| 2022-04-13 | 35.54 | $11.26 | 155300 |
| 2022-04-12 | 33.81 | $11.15 | 595014 |
| 2022-04-11 | 35.54 | $11.36 | 889013 |
| 2022-04-08 | 40.29 | $11.87 | 226700 |
| 2022-04-07 | 38.45 | $11.75 | 188944 |
| 2022-04-06 | 39.02 | $11.81 | 354500 |
| 2022-04-05 | 41.77 | $12.09 | 239547 |
| 2022-04-04 | 46.80 | $12.54 | 248003 |
| 2022-04-01 | 41.60 | $12.19 | 174712 |
| 2022-03-31 | 43.45 | $12.35 | 238312 |
| 2022-03-30 | 44.99 | $12.48 | 156000 |
| 2022-03-29 | 44.26 | $12.43 | 268200 |
| 2022-03-28 | 40.40 | $12.17 | 214410 |
| 2022-03-25 | 41.24 | $12.25 | 173508 |
| 2022-03-24 | 42.06 | $12.33 | 525400 |
| 2022-03-23 | 38.09 | $12.06 | 510410 |
| 2022-03-22 | 38.36 | $12.09 | 471600 |
| 2022-03-21 | 35.53 | $11.90 | 184700 |
| 2022-03-18 | 36.80 | $12.05 | 318043 |
| 2022-03-17 | 35.78 | $11.98 | 145420 |
| 2022-03-16 | 35.22 | $11.94 | 251700 |
| 2022-03-15 | 29.95 | $11.58 | 279700 |
| 2022-03-14 | 28.41 | $11.48 | 236936 |
| 2022-03-11 | 30.79 | $11.85 | 261311 |
| 2022-03-10 | 31.81 | $12.00 | 357509 |
| 2022-03-09 | 32.49 | $12.10 | 207131 |
| 2022-03-08 | 27.93 | $11.79 | 397500 |
| 2022-03-07 | 26.86 | $11.72 | 581337 |
| 2022-03-04 | 31.38 | $12.44 | 261221 |
| 2022-03-03 | 32.84 | $12.64 | 212343 |
| 2022-03-02 | 34.51 | $12.86 | 216517 |
| 2022-03-01 | 32.43 | $12.72 | 303800 |
| 2022-02-28 | 33.82 | $12.91 | 382148 |
| 2022-02-25 | 33.53 | $12.89 | 350900 |
| 2022-02-24 | 28.89 | $12.57 | 344343 |
| 2022-02-23 | 31.15 | $12.92 | 369946 |
| 2022-02-22 | 33.42 | $13.24 | 382200 |
| 2022-02-18 | 33.49 | $13.25 | 557315 |
| 2022-02-17 | 33.49 | $13.25 | 334643 |
| 2022-02-16 | 37.95 | $13.85 | 226800 |
| 2022-02-15 | 41.26 | $14.23 | 213115 |
| 2022-02-14 | 41.89 | $14.30 | 403700 |
| 2022-02-11 | 42.43 | $14.36 | 403200 |
| 2022-02-10 | 48.28 | $14.96 | 510232 |
| 2022-02-09 | 52.28 | $15.31 | 185622 |
| 2022-02-08 | 50.61 | $15.16 | 343700 |
| 2022-02-07 | 46.60 | $14.82 | 129913 |
| 2022-02-04 | 48.13 | $14.96 | 147500 |
| 2022-02-03 | 48.56 | $15.00 | 141700 |
| 2022-02-02 | 50.96 | $15.22 | 316521 |
| 2022-02-01 | 53.94 | $15.48 | 465627 |
| 2022-01-31 | 50.78 | $15.18 | 833800 |
| 2022-01-28 | 53.20 | $15.39 | 429706 |
| 2022-01-27 | 47.15 | $14.86 | 334606 |
| 2022-01-26 | 48.50 | $14.98 | 394727 |
| 2022-01-25 | 52.81 | $15.34 | 318200 |
| 2022-01-24 | 51.56 | $15.23 | 346241 |
| 2022-01-21 | 52.52 | $15.31 | 334100 |
| 2022-01-20 | 54.20 | $15.45 | 301304 |
| 2022-01-19 | 51.01 | $15.15 | 256032 |
| 2022-01-18 | 54.62 | $15.45 | 194025 |
| 2022-01-17 | 60.00 | $15.85 | 302824 |
| 2022-01-14 | 54.46 | $15.33 | 241200 |
| 2022-01-13 | 52.67 | $15.18 | 179532 |
| 2022-01-12 | 56.78 | $15.47 | 681900 |
| 2022-01-11 | 50.87 | $15.00 | 479930 |
| 2022-01-10 | 50.87 | $15.00 | 258200 |
| 2022-01-07 | 50.62 | $14.98 | 218817 |
| 2022-01-06 | 52.18 | $15.10 | 135941 |
| 2022-01-05 | 52.31 | $15.11 | 316800 |
| 2022-01-04 | 57.11 | $15.47 | 156303 |
| 2021-12-31 | 52.64 | $15.08 | 108300 |
| 2021-12-30 | 56.06 | $15.32 | 88700 |
| 2021-12-29 | 55.14 | $15.24 | 151233 |
| 2021-12-24 | 54.80 | $15.21 | 12310 |
| 2021-12-23 | 55.33 | $15.25 | 170500 |
| 2021-12-22 | 55.45 | $15.26 | 136100 |
| 2021-12-21 | 52.99 | $15.02 | 157400 |
| 2021-12-20 | 49.22 | $14.68 | 181537 |
| 2021-12-17 | 53.67 | $15.05 | 211045 |
| 2021-12-16 | 54.69 | $15.13 | 399800 |
| 2021-12-15 | 51.76 | $14.86 | 515100 |
| 2021-12-14 | 45.85 | $14.38 | 397116 |
| 2021-12-13 | 45.85 | $14.38 | 232400 |
| 2021-12-10 | 48.30 | $14.60 | 331808 |
| 2021-12-09 | 47.69 | $14.55 | 163839 |
| 2021-12-08 | 47.80 | $14.56 | 296819 |
| 2021-12-07 | 49.69 | $14.74 | 186000 |
| 2021-12-06 | 46.45 | $14.45 | 438449 |
| 2021-12-03 | 42.84 | $14.15 | 465600 |
| 2021-12-02 | 49.62 | $14.79 | 312700 |
| 2021-12-01 | 43.81 | $14.35 | 248500 |
| 2021-11-30 | 41.48 | $14.19 | 378200 |
| 2021-11-29 | 45.15 | $14.52 | 304800 |
| 2021-11-26 | 47.20 | $14.69 | 150900 |
| 2021-11-25 | 53.73 | $15.17 | 66713 |
| 2021-11-24 | 54.17 | $15.20 | 93839 |
| 2021-11-23 | 55.63 | $15.30 | 243900 |
| 2021-11-22 | 57.09 | $15.40 | 232406 |
| 2021-11-19 | 57.09 | $15.40 | 164514 |
| 2021-11-18 | 58.62 | $15.51 | 158800 |
| 2021-11-17 | 58.33 | $15.48 | 170800 |
| 2021-11-16 | 64.46 | $15.91 | 129617 |
| 2021-11-15 | 65.52 | $15.98 | 219422 |
| 2021-11-12 | 74.55 | $16.52 | 257300 |
| 2021-11-11 | 73.32 | $16.33 | 418900 |
| 2021-11-10 | 70.78 | $15.97 | 561500 |
| 2021-11-09 | 70.78 | $15.97 | 1.2M |
| 2021-11-08 | 64.42 | $15.22 | 363331 |
| 2021-11-05 | 62.88 | $15.07 | 262200 |
| 2021-11-04 | 63.58 | $15.11 | 347500 |
| 2021-11-03 | 60.23 | $14.79 | 193000 |
| 2021-11-02 | 56.95 | $14.51 | 164700 |
| 2021-11-01 | 54.66 | $14.33 | 177700 |
| 2021-10-29 | 54.54 | $14.32 | 208700 |
| 2021-10-28 | 54.68 | $14.33 | 236704 |
| 2021-10-27 | 50.53 | $14.00 | 262900 |
| 2021-10-26 | 51.48 | $14.07 | 188900 |
| 2021-10-25 | 48.03 | $13.81 | 287932 |
| 2021-10-22 | 51.80 | $14.09 | 122700 |
| 2021-10-21 | 51.28 | $14.05 | 193314 |
| 2021-10-20 | 52.49 | $14.14 | 425140 |
| 2021-10-19 | 47.96 | $13.79 | 406919 |
| 2021-10-18 | 44.82 | $13.57 | 341629 |
| 2021-10-15 | 47.42 | $13.78 | 347900 |
| 2021-10-14 | 32.82 | $12.95 | 547100 |
| 2021-10-13 | 33.14 | $12.98 | 337923 |
| 2021-10-12 | 33.34 | $13.00 | 253914 |
| 2021-10-08 | 34.45 | $13.11 | 180800 |
| 2021-10-07 | 36.21 | $13.28 | 98600 |
| 2021-10-06 | 35.47 | $13.24 | 372300 |
| 2021-10-05 | 33.27 | $13.12 | 150624 |
| 2021-10-04 | 34.19 | $13.22 | 132626 |
| 2021-10-01 | 39.98 | $13.77 | 240600 |
| 2021-09-30 | 41.94 | $13.93 | 225900 |
| 2021-09-29 | 40.90 | $13.87 | 172000 |
| 2021-09-28 | 40.40 | $13.84 | 274725 |
| 2021-09-27 | 45.56 | $14.26 | 158500 |
| 2021-09-24 | 45.41 | $14.25 | 202300 |
| 2021-09-23 | 47.63 | $14.42 | 98030 |
| 2021-09-22 | 47.77 | $14.43 | 125200 |
| 2021-09-21 | 47.07 | $14.38 | 220637 |
| 2021-09-20 | 47.80 | $14.44 | 339400 |
| 2021-09-17 | 58.43 | $15.19 | 285949 |
| 2021-09-16 | 59.10 | $15.23 | 263700 |
| 2021-09-15 | 55.87 | $14.96 | 1.9M |
| 2021-09-14 | 52.86 | $14.73 | 235100 |
| 2021-09-13 | 57.39 | $15.01 | 437822 |
| 2021-09-10 | 61.30 | $15.23 | 176700 |
| 2021-09-09 | 60.96 | $15.20 | 176843 |
| 2021-09-08 | 60.74 | $15.18 | 358640 |
| 2021-09-07 | 64.94 | $15.42 | 268524 |
| 2021-09-03 | 63.65 | $15.29 | 232238 |
| 2021-09-02 | 64.34 | $15.33 | 250000 |
| 2021-09-01 | 64.34 | $15.33 | 209547 |
| 2021-08-31 | 61.90 | $15.07 | 250000 |
| 2021-08-30 | 61.12 | $14.99 | 326100 |
| 2021-08-27 | 64.57 | $15.21 | 212500 |
| 2021-08-26 | 68.22 | $15.43 | 275331 |
| 2021-08-25 | 70.28 | $15.55 | 671700 |
| 2021-08-24 | 63.79 | $14.80 | 317900 |
| 2021-08-23 | 62.97 | $14.72 | 244231 |
| 2021-08-20 | 63.14 | $14.73 | 273000 |
| 2021-08-19 | 59.05 | $14.34 | 337935 |
| 2021-08-18 | 60.35 | $14.42 | 239227 |
| 2021-08-17 | 58.50 | $14.25 | 255400 |
| 2021-08-16 | 65.70 | $14.67 | 519800 |
| 2021-08-13 | 58.27 | $14.03 | 402300 |
| 2021-08-12 | 55.55 | $13.84 | 699900 |
| 2021-08-11 | 57.03 | $13.92 | 791200 |
| 2021-08-10 | 58.33 | $13.99 | 286840 |
| 2021-08-09 | 58.69 | $14.01 | 296300 |
| 2021-08-06 | 57.69 | $13.93 | 429200 |
| 2021-08-05 | 61.40 | $14.14 | 691200 |
| 2021-08-04 | 55.60 | $13.69 | 722919 |
| 2021-08-03 | 52.27 | $13.47 | 296500 |
| 2021-07-30 | 54.56 | $13.60 | 223000 |
| 2021-07-29 | 53.52 | $13.53 | 253400 |
| 2021-07-28 | 50.42 | $13.33 | 159300 |
| 2021-07-27 | 49.95 | $13.30 | 168536 |
| 2021-07-26 | 53.52 | $13.52 | 183200 |
| 2021-07-23 | 50.94 | $13.35 | 239829 |
| 2021-07-22 | 49.38 | $13.25 | 247700 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-28.48
2026-07-17
Close Price
$15.08
Vol: 162440
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-48.42
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -28.48 | $15.08 | 162440 |
| 2026-07-16 | -1.21 | $15.53 | 288109 |
| 2026-07-15 | -0.71 | $15.30 | 454113 |
| 2026-07-14 | -22.95 | $14.84 | 189200 |
| 2026-07-13 | -59.02 | $14.40 | 257011 |
| 2026-07-10 | -33.61 | $14.71 | 171843 |
| 2026-07-09 | -47.13 | $14.38 | 256027 |
| 2026-07-08 | -38.65 | $14.49 | 262644 |
| 2026-07-07 | -31.29 | $14.61 | 119500 |
| 2026-07-06 | -22.09 | $14.76 | 400900 |
| 2026-07-03 | -34.65 | $14.42 | 127635 |
| 2026-07-02 | -31.68 | $14.48 | 295100 |
| 2026-06-30 | -22.91 | $14.60 | 268800 |
| 2026-06-29 | -48.46 | $14.02 | 260000 |
| 2026-06-26 | -41.85 | $14.17 | 297705 |
| 2026-06-25 | -40.53 | $14.20 | 402100 |
| 2026-06-24 | -37.89 | $14.26 | 269500 |
| 2026-06-23 | -26.43 | $14.52 | 705000 |
| 2026-06-22 | -18.94 | $14.69 | 389800 |
| 2026-06-19 | -13.99 | $14.78 | 208328 |
| 2026-06-18 | -4.58 | $15.00 | 299900 |
| 2026-06-17 | -10.65 | $14.81 | 475708 |
| 2026-06-16 | -6.33 | $14.91 | 290610 |
| 2026-06-15 | -1.69 | $14.71 | 262200 |
| 2026-06-12 | -2.97 | $14.42 | 391111 |
| 2026-06-11 | -18.96 | $13.99 | 313143 |
| 2026-06-10 | -37.17 | $13.50 | 200129 |
| 2026-06-09 | -22.59 | $13.89 | 275119 |
| 2026-06-08 | -21.11 | $13.93 | 500400 |
| 2026-06-05 | -30.37 | $13.68 | 693100 |
| 2026-06-04 | -41.48 | $13.38 | 1.2M |
| 2026-06-03 | -31.85 | $12.87 | 85000 |
| 2026-06-02 | -7.64 | $13.25 | 158701 |
| 2026-06-01 | -18.47 | $13.08 | 76416 |
| 2026-05-29 | -17.90 | $13.08 | 209600 |
| 2026-05-28 | -20.35 | $13.02 | 65500 |
| 2026-05-27 | -24.86 | $12.93 | 51933 |
| 2026-05-26 | -16.38 | $13.08 | 140600 |
| 2026-05-25 | -6.63 | $13.15 | 156300 |
| 2026-05-22 | -6.02 | $12.85 | 113600 |
| 2026-05-21 | -17.65 | $12.58 | 89900 |
| 2026-05-20 | -57.04 | $12.18 | 82442 |
| 2026-05-19 | -75.56 | $11.93 | 73300 |
| 2026-05-15 | -60.74 | $12.13 | 115502 |
| 2026-05-14 | -52.21 | $12.25 | 107749 |
| 2026-05-13 | -72.06 | $11.98 | 60646 |
| 2026-05-12 | -60.29 | $12.14 | 84323 |
| 2026-05-11 | -68.38 | $12.03 | 107400 |
| 2026-05-08 | -33.82 | $12.50 | 60835 |
| 2026-05-07 | -34.56 | $12.49 | 73600 |
| 2026-05-06 | -36.76 | $12.46 | 94800 |
| 2026-05-05 | -44.85 | $12.35 | 96900 |
| 2026-05-04 | -65.73 | $12.02 | 81000 |
| 2026-05-01 | -60.84 | $12.09 | 136223 |
| 2026-04-30 | -77.62 | $11.85 | 79341 |
| 2026-04-29 | -89.51 | $11.68 | 158700 |
| 2026-04-28 | -79.72 | $11.82 | 66300 |
| 2026-04-27 | -62.09 | $12.01 | 50000 |
| 2026-04-24 | -48.21 | $12.15 | 66101 |
| 2026-04-23 | -40.48 | $12.28 | 116129 |
| 2026-04-22 | -18.45 | $12.65 | 107613 |
| 2026-04-21 | -15.38 | $12.70 | 108500 |
| 2026-04-20 | -9.09 | $12.80 | 135108 |
| 2026-04-17 | -2.27 | $12.92 | 107400 |
| 2026-04-16 | -18.06 | $12.42 | 74600 |
| 2026-04-15 | -20.65 | $12.38 | 113800 |
| 2026-04-14 | -27.10 | $12.28 | 167049 |
| 2026-04-13 | -32.90 | $12.19 | 244520 |
| 2026-04-10 | -47.10 | $11.97 | 82014 |
| 2026-04-09 | -36.77 | $12.13 | 78200 |
| 2026-04-08 | -41.29 | $12.06 | 127314 |
| 2026-04-07 | -69.68 | $11.62 | 122900 |
| 2026-04-06 | -63.41 | $11.75 | 205900 |
| 2026-04-02 | -66.48 | $11.75 | 95422 |
| 2026-04-01 | -63.55 | $11.93 | 321348 |
| 2026-03-31 | -66.22 | $11.91 | 270713 |
| 2026-03-30 | -82.22 | $11.55 | 179033 |
| 2026-03-27 | -86.22 | $11.46 | 147206 |
| 2026-03-26 | -88.89 | $11.42 | 142408 |
| 2026-03-25 | -87.20 | $11.47 | 146700 |
| 2026-03-24 | -91.60 | $11.36 | 124200 |
| 2026-03-23 | -88.00 | $11.45 | 232327 |
| 2026-03-20 | -95.60 | $11.26 | 227900 |
| 2026-03-19 | -85.20 | $11.52 | 438430 |
| 2026-03-18 | -95.92 | $11.77 | 227200 |
| 2026-03-17 | -84.62 | $12.06 | 256911 |
| 2026-03-16 | -89.42 | $11.96 | 137200 |
| 2026-03-13 | -99.48 | $11.89 | 368700 |
| 2026-03-12 | -93.48 | $12.10 | 210600 |
| 2026-03-11 | -72.83 | $12.48 | 138901 |
| 2026-03-10 | -73.91 | $12.46 | 205100 |
| 2026-03-09 | -77.72 | $12.39 | 192400 |
| 2026-03-06 | -55.98 | $12.79 | 215500 |
| 2026-03-05 | -42.93 | $13.00 | 181700 |
| 2026-03-04 | -28.92 | $13.23 | 319331 |
| 2026-03-03 | -33.33 | $13.08 | 385829 |
| 2026-03-02 | -32.43 | $13.10 | 291600 |
| 2026-02-27 | -19.37 | $13.39 | 212300 |
| 2026-02-26 | -9.46 | $13.61 | 333400 |
| 2026-02-25 | -34.68 | $13.05 | 186000 |
| 2026-02-24 | -31.53 | $13.12 | 195336 |
| 2026-02-23 | -25.23 | $13.26 | 190400 |
| 2026-02-20 | -25.68 | $13.25 | 254631 |
| 2026-02-19 | -24.77 | $13.27 | 232316 |
| 2026-02-18 | -29.28 | $13.17 | 573300 |
| 2026-02-17 | 0.00 | $13.28 | 1.1M |
| 2026-02-13 | -55.45 | $12.05 | 209411 |
| 2026-02-12 | -53.47 | $12.07 | 114300 |
| 2026-02-11 | -39.73 | $12.03 | 83147 |
| 2026-02-10 | -19.50 | $12.30 | 124703 |
| 2026-02-09 | -12.66 | $12.40 | 113033 |
| 2026-02-06 | -21.83 | $12.13 | 134500 |
| 2026-02-05 | -23.24 | $12.11 | 129800 |
| 2026-02-04 | -23.94 | $12.10 | 102316 |
| 2026-02-03 | -47.89 | $11.76 | 172100 |
| 2026-02-02 | -38.03 | $11.90 | 162741 |
| 2026-01-30 | -40.85 | $11.86 | 223200 |
| 2026-01-29 | -9.09 | $12.22 | 152300 |
| 2026-01-28 | -23.48 | $12.03 | 160200 |
| 2026-01-27 | -23.48 | $12.03 | 84045 |
| 2026-01-26 | -21.21 | $12.06 | 79900 |
| 2026-01-23 | -25.00 | $12.01 | 100736 |
| 2026-01-22 | -28.03 | $11.97 | 52700 |
| 2026-01-21 | -28.79 | $11.96 | 49533 |
| 2026-01-20 | -19.70 | $12.08 | 89407 |
| 2026-01-19 | -13.64 | $12.16 | 61130 |
| 2026-01-16 | -5.30 | $12.27 | 391700 |
| 2026-01-15 | -5.56 | $11.87 | 233530 |
| 2026-01-14 | -88.37 | $11.12 | 155235 |
| 2026-01-13 | -73.26 | $11.25 | 82835 |
| 2026-01-12 | -56.98 | $11.39 | 92741 |
| 2026-01-09 | -47.67 | $11.47 | 55300 |
| 2026-01-08 | -62.79 | $11.34 | 68600 |
| 2026-01-07 | -70.93 | $11.27 | 89700 |
| 2026-01-06 | -67.44 | $11.30 | 154320 |
| 2026-01-05 | -77.91 | $11.21 | 164524 |
| 2026-01-02 | -93.02 | $11.08 | 36300 |
| 2025-12-31 | -95.35 | $11.06 | 60410 |
| 2025-12-30 | -97.78 | $11.04 | 72900 |
| 2025-12-29 | -85.56 | $11.15 | 104918 |
| 2025-12-24 | -62.07 | $11.38 | 10702 |
| 2025-12-23 | -48.28 | $11.50 | 108200 |
| 2025-12-22 | -36.78 | $11.60 | 45000 |
| 2025-12-19 | -40.23 | $11.57 | 56904 |
| 2025-12-18 | -60.92 | $11.39 | 65218 |
| 2025-12-17 | -49.43 | $11.49 | 48506 |
| 2025-12-16 | -42.05 | $11.55 | 85800 |
| 2025-12-15 | -30.71 | $11.53 | 91940 |
| 2025-12-12 | -54.33 | $11.23 | 74400 |
| 2025-12-11 | -51.97 | $11.26 | 127300 |
| 2025-12-10 | -56.55 | $11.28 | 104000 |
| 2025-12-09 | -43.45 | $11.47 | 81600 |
| 2025-12-08 | -59.31 | $11.24 | 129847 |
| 2025-12-05 | -44.83 | $11.45 | 245800 |
| 2025-12-04 | -68.28 | $11.11 | 171729 |
| 2025-12-03 | -62.07 | $11.20 | 87300 |
| 2025-12-02 | -57.93 | $11.26 | 85635 |
| 2025-12-01 | -51.72 | $11.35 | 91600 |
| 2025-11-28 | -21.38 | $11.79 | 106300 |
| 2025-11-27 | -12.41 | $11.92 | 52300 |
| 2025-11-26 | -34.48 | $11.60 | 131200 |
| 2025-11-25 | -48.97 | $11.39 | 67000 |
| 2025-11-24 | -72.15 | $11.09 | 88000 |
| 2025-11-21 | -63.29 | $11.23 | 60313 |
| 2025-11-20 | -73.42 | $11.07 | 90221 |
| 2025-11-19 | -71.52 | $11.10 | 107014 |
| 2025-11-18 | -68.99 | $11.14 | 121800 |
| 2025-11-17 | -69.43 | $11.14 | 139500 |
| 2025-11-14 | -66.24 | $11.19 | 419828 |
| 2025-11-13 | -44.90 | $11.58 | 154200 |
| 2025-11-12 | -17.67 | $12.05 | 89525 |
| 2025-11-11 | -27.92 | $11.79 | 86336 |
| 2025-11-10 | -26.54 | $11.77 | 78133 |
| 2025-11-07 | -35.77 | $11.53 | 80542 |
| 2025-11-06 | -33.08 | $11.60 | 42100 |
| 2025-11-05 | -30.38 | $11.67 | 102319 |
| 2025-11-04 | -31.15 | $11.65 | 82337 |
| 2025-11-03 | -26.54 | $11.77 | 67300 |
| 2025-10-31 | -26.92 | $11.76 | 133800 |
| 2025-10-30 | -27.31 | $11.75 | 45500 |
| 2025-10-29 | -33.85 | $11.58 | 53532 |
| 2025-10-28 | -25.77 | $11.79 | 88700 |
| 2025-10-27 | -21.54 | $11.90 | 96505 |
| 2025-10-24 | -24.23 | $11.83 | 212035 |
| 2025-10-23 | -42.31 | $11.36 | 109025 |
| 2025-10-22 | -45.38 | $11.28 | 142818 |
| 2025-10-21 | -43.46 | $11.33 | 169800 |
| 2025-10-20 | -52.31 | $11.10 | 328111 |
| 2025-10-17 | -30.00 | $11.68 | 918623 |
| 2025-10-16 | -70.31 | $10.24 | 115300 |
| 2025-10-15 | -78.13 | $10.14 | 116000 |
| 2025-10-14 | -85.94 | $10.04 | 129048 |
| 2025-10-10 | -97.64 | $9.90 | 91700 |
| 2025-10-09 | -77.88 | $10.26 | 87900 |
| 2025-10-08 | -59.29 | $10.47 | 70127 |
| 2025-10-07 | -49.56 | $10.58 | 75000 |
| 2025-10-06 | -24.78 | $10.86 | 59700 |
| 2025-10-03 | -19.47 | $10.92 | 103633 |
| 2025-10-02 | -4.42 | $11.09 | 192600 |
| 2025-10-01 | -6.98 | $10.80 | 88925 |
| 2025-09-30 | -11.90 | $10.74 | 179125 |
| 2025-09-29 | -13.40 | $10.71 | 79200 |
| 2025-09-26 | -12.37 | $10.72 | 54231 |
| 2025-09-25 | -12.99 | $10.54 | 63343 |
| 2025-09-24 | -18.18 | $10.50 | 42937 |
| 2025-09-23 | -8.22 | $10.54 | 102603 |
| 2025-09-22 | -36.99 | $10.33 | 149500 |
| 2025-09-19 | -42.47 | $10.29 | 141900 |
| 2025-09-18 | -46.58 | $10.26 | 89900 |
| 2025-09-17 | -34.15 | $10.32 | 55641 |
| 2025-09-16 | -35.37 | $10.31 | 69738 |
| 2025-09-15 | -3.66 | $10.57 | 108400 |
| 2025-09-12 | -9.46 | $10.45 | 83500 |
| 2025-09-11 | -9.72 | $10.43 | 136438 |
| 2025-09-10 | -26.23 | $10.23 | 111911 |
| 2025-09-09 | -35.44 | $10.11 | 69213 |
| 2025-09-08 | -23.08 | $10.18 | 76800 |
| 2025-09-05 | -25.27 | $10.16 | 65300 |
| 2025-09-04 | -20.29 | $10.11 | 263443 |
| 2025-09-03 | -33.15 | $10.24 | 263114 |
| 2025-09-02 | -36.41 | $10.18 | 141507 |
| 2025-08-29 | -40.82 | $10.17 | 138043 |
| 2025-08-28 | -41.84 | $10.15 | 106400 |
| 2025-08-27 | -53.73 | $9.94 | 44000 |
| 2025-08-26 | -48.76 | $10.04 | 59507 |
| 2025-08-25 | -55.17 | $10.05 | 38508 |
| 2025-08-22 | -46.98 | $10.24 | 95637 |
| 2025-08-21 | -56.03 | $10.03 | 46700 |
| 2025-08-20 | -57.72 | $10.05 | 106422 |
| 2025-08-19 | -63.41 | $9.91 | 69814 |
| 2025-08-18 | -54.07 | $10.14 | 118000 |
| 2025-08-15 | -54.47 | $10.13 | 257927 |
| 2025-08-14 | -51.22 | $10.21 | 114200 |
| 2025-08-13 | -46.75 | $10.32 | 126200 |
| 2025-08-12 | -56.91 | $10.07 | 191617 |
| 2025-08-11 | -80.08 | $9.50 | 74200 |
| 2025-08-08 | -75.61 | $9.61 | 100100 |
| 2025-08-07 | -68.29 | $9.79 | 355700 |
| 2025-08-06 | -74.05 | $10.50 | 253836 |
| 2025-08-05 | -70.23 | $10.55 | 174136 |
| 2025-08-01 | -95.15 | $10.49 | 56945 |
| 2025-07-31 | -75.53 | $10.76 | 58600 |
| 2025-07-30 | -63.21 | $10.80 | 112300 |
| 2025-07-29 | -55.74 | $10.79 | 136216 |
| 2025-07-28 | -48.06 | $10.85 | 71900 |
| 2025-07-25 | -43.18 | $10.90 | 71339 |
| 2025-07-24 | -35.97 | $10.97 | 101236 |
| 2025-07-23 | -32.37 | $11.02 | 185146 |
| 2025-07-22 | -3.55 | $11.37 | 357914 |
| 2025-07-21 | -17.09 | $11.11 | 154300 |
| 2025-07-18 | -10.13 | $11.22 | 93105 |
| 2025-07-17 | -5.03 | $11.29 | 287502 |
| 2025-07-16 | -4.76 | $11.19 | 219039 |
| 2025-07-15 | -9.68 | $11.07 | 123008 |
| 2025-07-14 | -5.59 | $11.05 | 228600 |
| 2025-07-11 | -16.67 | $10.80 | 143300 |
| 2025-07-10 | -4.29 | $11.06 | 181632 |
| 2025-07-09 | -15.76 | $10.76 | 129500 |
| 2025-07-08 | -5.47 | $10.95 | 348343 |
| 2025-07-07 | -7.10 | $10.62 | 92732 |
| 2025-07-04 | -1.83 | $10.66 | 58427 |
| 2025-07-03 | -3.68 | $10.53 | 98247 |
| 2025-07-02 | -6.49 | $10.43 | 142100 |
| 2025-06-30 | -10.27 | $10.36 | 124835 |
| 2025-06-27 | -16.22 | $10.25 | 64406 |
| 2025-06-26 | -11.89 | $10.33 | 61610 |
| 2025-06-25 | -21.08 | $10.16 | 123007 |
| 2025-06-24 | -7.57 | $10.41 | 210500 |
| 2025-06-23 | -4.83 | $10.08 | 322244 |
| 2025-06-20 | -14.49 | $9.88 | 106800 |
| 2025-06-19 | -9.42 | $9.95 | 136210 |
| 2025-06-18 | -11.00 | $9.59 | 112900 |
| 2025-06-17 | -28.00 | $9.42 | 103432 |
| 2025-06-16 | -8.00 | $9.62 | 167700 |
| 2025-06-13 | -37.72 | $9.41 | 157700 |
| 2025-06-12 | -53.51 | $9.23 | 92900 |
| 2025-06-11 | -47.37 | $9.30 | 63700 |
| 2025-06-10 | -43.86 | $9.34 | 145100 |
| 2025-06-09 | -54.39 | $9.22 | 102431 |
| 2025-06-06 | -28.95 | $9.51 | 125445 |
| 2025-06-05 | -16.38 | $9.65 | 729302 |
| 2025-06-04 | -53.68 | $9.11 | 54800 |
| 2025-06-03 | -50.00 | $9.12 | 52303 |
| 2025-06-02 | -43.06 | $9.22 | 49115 |
| 2025-05-30 | -37.50 | $9.30 | 355000 |
| 2025-05-29 | -38.89 | $9.28 | 214200 |
| 2025-05-28 | -34.16 | $9.29 | 64000 |
| 2025-05-27 | -27.33 | $9.40 | 76500 |
| 2025-05-26 | -21.43 | $9.48 | 57735 |
| 2025-05-23 | -14.88 | $9.59 | 31800 |
| 2025-05-22 | -23.21 | $9.45 | 61900 |
| 2025-05-21 | -27.98 | $9.37 | 33840 |
| 2025-05-20 | -20.33 | $9.47 | 29917 |
| 2025-05-16 | -17.53 | $9.50 | 38500 |
| 2025-05-15 | -1.56 | $9.79 | 129500 |
| 2025-05-14 | -6.25 | $9.25 | 29200 |
| 2025-05-13 | -4.17 | $9.28 | 42800 |
| 2025-05-12 | 0.00 | $9.10 | 79100 |
| 2025-05-09 | -2.42 | $8.89 | 73700 |
| 2025-05-08 | -7.03 | $8.81 | 54338 |
| 2025-05-07 | -2.46 | $8.69 | 59405 |
| 2025-05-06 | -19.67 | $8.48 | 54000 |
| 2025-05-05 | -11.81 | $8.57 | 87106 |
| 2025-05-02 | -8.66 | $8.61 | 66411 |
| 2025-05-01 | -6.96 | $8.52 | 86603 |
| 2025-04-30 | -26.47 | $8.45 | 93346 |
| 2025-04-29 | -30.66 | $8.40 | 35947 |
| 2025-04-28 | -35.77 | $8.33 | 21800 |
| 2025-04-25 | -37.23 | $8.31 | 20432 |
| 2025-04-24 | -37.23 | $8.31 | 53400 |
| 2025-04-23 | -44.53 | $8.21 | 74000 |
| 2025-04-22 | -48.18 | $8.16 | 59700 |
| 2025-04-21 | -62.77 | $7.96 | 39100 |
| 2025-04-17 | -50.37 | $8.13 | 24329 |
| 2025-04-16 | -54.01 | $8.08 | 33022 |
| 2025-04-15 | -42.34 | $8.24 | 200838 |
| 2025-04-14 | -55.47 | $8.06 | 28908 |
| 2025-04-11 | -65.69 | $7.92 | 81100 |
| 2025-04-10 | -80.29 | $7.72 | 86820 |
| 2025-04-09 | -44.53 | $8.21 | 119036 |
| 2025-04-08 | -85.40 | $7.65 | 94822 |
| 2025-04-07 | -73.72 | $7.81 | 157530 |
| 2025-04-04 | -91.18 | $7.89 | 265000 |
| 2025-04-03 | -73.53 | $8.32 | 88500 |
| 2025-04-02 | -45.59 | $8.51 | 93000 |
| 2025-04-01 | -25.00 | $8.65 | 141100 |
| 2025-03-31 | -56.94 | $8.41 | 208100 |
| 2025-03-28 | -50.00 | $8.46 | 74546 |
| 2025-03-27 | -41.03 | $8.50 | 127229 |
| 2025-03-26 | -21.79 | $8.65 | 68700 |
| 2025-03-25 | -8.45 | $8.69 | 54400 |
| 2025-03-24 | -19.72 | $8.61 | 118700 |
| 2025-03-21 | -35.21 | $8.50 | 84000 |
| 2025-03-20 | -25.35 | $8.57 | 155200 |
| 2025-03-19 | -39.44 | $8.47 | 145700 |
| 2025-03-18 | -36.62 | $8.49 | 293700 |
| 2025-03-17 | -35.21 | $8.50 | 82400 |
| 2025-03-14 | -54.93 | $8.36 | 128100 |
| 2025-03-13 | -80.28 | $8.18 | 89510 |
| 2025-03-12 | -56.34 | $8.35 | 166216 |
| 2025-03-11 | -42.25 | $8.45 | 249400 |
| 2025-03-10 | -56.34 | $8.35 | 307000 |
| 2025-03-07 | -35.71 | $8.67 | 566142 |
| 2025-03-06 | -59.38 | $8.56 | 142927 |
| 2025-03-05 | -58.21 | $8.60 | 124600 |
| 2025-03-04 | -83.23 | $8.31 | 253717 |
| 2025-03-03 | -84.94 | $8.29 | 237132 |
| 2025-02-28 | -91.30 | $8.20 | 448600 |
| 2025-02-27 | -91.26 | $8.21 | 61300 |
| 2025-02-26 | -88.52 | $8.26 | 128316 |
| 2025-02-25 | -96.72 | $8.11 | 200600 |
| 2025-02-24 | -89.29 | $8.38 | 68600 |
| 2025-02-21 | -78.57 | $8.56 | 348726 |
| 2025-02-20 | -81.55 | $8.51 | 142302 |
| 2025-02-19 | -85.71 | $8.44 | 121201 |
| 2025-02-18 | -83.33 | $8.48 | 84032 |
| 2025-02-14 | -75.60 | $8.61 | 169300 |
| 2025-02-13 | -89.29 | $8.38 | 136744 |
| 2025-02-12 | -94.05 | $8.30 | 265003 |
| 2025-02-11 | -98.72 | $8.34 | 213300 |
| 2025-02-10 | -99.34 | $8.37 | 195500 |
| 2025-02-07 | -94.37 | $8.54 | 276700 |
| 2025-02-06 | -69.84 | $9.00 | 377537 |
| 2025-02-05 | -57.94 | $9.15 | 596200 |
| 2025-02-04 | -25.49 | $9.62 | 95211 |
| 2025-02-03 | -30.39 | $9.57 | 662224 |
| 2025-01-31 | -28.47 | $9.84 | 1.7M |
| 2025-01-30 | -32.85 | $9.78 | 102700 |
| 2025-01-29 | -43.07 | $9.64 | 150100 |
| 2025-01-28 | -32.85 | $9.78 | 309324 |
| 2025-01-27 | -56.20 | $9.46 | 181421 |
| 2025-01-24 | -33.58 | $9.77 | 44700 |
| 2025-01-23 | -32.12 | $9.79 | 181200 |
| 2025-01-22 | -58.33 | $9.46 | 43806 |
| 2025-01-21 | -55.56 | $9.50 | 47229 |
| 2025-01-20 | -61.49 | $9.48 | 16834 |
| 2025-01-17 | -74.07 | $9.35 | 61700 |
| 2025-01-16 | -79.37 | $9.25 | 65514 |
| 2025-01-15 | -72.31 | $9.40 | 147244 |
| 2025-01-14 | -92.96 | $9.00 | 64800 |
| 2025-01-13 | -93.33 | $9.00 | 96100 |
| 2025-01-10 | -92.06 | $9.03 | 141315 |
| 2025-01-09 | -99.46 | $9.22 | 93600 |
| 2025-01-08 | -92.53 | $9.57 | 59100 |
| 2025-01-07 | -97.50 | $9.64 | 58705 |
| 2025-01-06 | -98.80 | $9.77 | 92100 |
| 2025-01-03 | -91.46 | $10.00 | 79534 |
| 2025-01-02 | -92.07 | $9.99 | 49700 |
| 2024-12-31 | -84.76 | $10.11 | 68401 |
| 2024-12-30 | -88.41 | $10.05 | 62200 |
| 2024-12-27 | -94.16 | $10.05 | 37000 |
| 2024-12-24 | -95.45 | $10.03 | 20000 |
| 2024-12-23 | -99.35 | $9.97 | 57600 |
| 2024-12-20 | -84.42 | $10.20 | 77634 |
| 2024-12-19 | -95.92 | $10.09 | 127914 |
| 2024-12-18 | -84.33 | $10.37 | 202911 |
| 2024-12-17 | -67.16 | $10.60 | 165744 |
| 2024-12-16 | -67.91 | $10.59 | 96841 |
| 2024-12-13 | -54.48 | $10.77 | 94919 |
| 2024-12-12 | -51.45 | $10.79 | 377813 |
| 2024-12-11 | -41.78 | $10.89 | 206300 |
| 2024-12-10 | -36.42 | $10.95 | 75200 |
| 2024-12-09 | -24.06 | $11.05 | 168006 |
| 2024-12-06 | -27.81 | $10.98 | 166402 |
| 2024-12-05 | -17.65 | $11.17 | 132100 |
| 2024-12-04 | -10.16 | $11.31 | 245206 |
| 2024-12-03 | -4.94 | $11.17 | 229000 |
| 2024-12-02 | -3.05 | $10.90 | 100500 |
| 2024-11-29 | -4.58 | $10.88 | 63720 |
| 2024-11-28 | -7.63 | $10.84 | 28000 |
| 2024-11-27 | -5.38 | $10.86 | 302315 |
| 2024-11-26 | -3.48 | $10.74 | 397100 |
| 2024-11-25 | -9.52 | $10.58 | 236800 |
| 2024-11-22 | -38.00 | $10.25 | 146200 |
| 2024-11-21 | -30.00 | $10.33 | 113400 |
| 2024-11-20 | -13.27 | $10.48 | 133000 |
| 2024-11-19 | -11.49 | $10.40 | 45335 |
| 2024-11-18 | -3.45 | $10.47 | 94822 |
| 2024-11-15 | -22.99 | $10.30 | 137300 |
| 2024-11-14 | -35.63 | $10.19 | 73600 |
| 2024-11-13 | -28.74 | $10.25 | 284600 |
| 2024-11-12 | -43.36 | $10.01 | 259200 |
| 2024-11-11 | -34.19 | $10.10 | 158103 |
| 2024-11-08 | -68.38 | $9.70 | 165948 |
| 2024-11-07 | -4.27 | $10.43 | 151900 |
| 2024-11-06 | -12.03 | $10.25 | 262200 |
| 2024-11-05 | -13.70 | $10.12 | 163100 |
| 2024-11-04 | -22.96 | $9.90 | 34018 |
| 2024-11-01 | -18.52 | $9.96 | 120409 |
| 2024-10-31 | -14.07 | $10.02 | 87100 |
| 2024-10-30 | -21.48 | $9.92 | 69900 |
| 2024-10-29 | -25.34 | $9.84 | 113547 |
| 2024-10-28 | -22.15 | $9.88 | 81300 |
| 2024-10-25 | -25.50 | $9.83 | 27100 |
| 2024-10-24 | -23.53 | $9.85 | 56900 |
| 2024-10-23 | -15.85 | $9.95 | 102332 |
| 2024-10-22 | -22.68 | $9.77 | 13700 |
| 2024-10-21 | -17.01 | $9.88 | 45431 |
| 2024-10-18 | -11.34 | $9.99 | 155702 |
| 2024-10-17 | -1.12 | $10.03 | 697500 |
| 2024-10-16 | -7.95 | $9.66 | 108500 |
| 2024-10-15 | -6.87 | $9.49 | 159200 |
| 2024-10-11 | -8.40 | $9.47 | 27333 |
| 2024-10-10 | -6.11 | $9.50 | 348933 |
| 2024-10-09 | -10.89 | $9.17 | 41000 |
| 2024-10-08 | -6.54 | $9.13 | 19800 |
| 2024-10-07 | -10.94 | $9.06 | 53700 |
| 2024-10-04 | -8.59 | $9.09 | 102800 |
| 2024-10-03 | -21.88 | $8.92 | 93200 |
| 2024-10-02 | -7.03 | $9.11 | 53200 |
| 2024-10-01 | -5.88 | $9.04 | 150002 |
| 2024-09-30 | -7.76 | $8.99 | 63200 |
| 2024-09-27 | -12.93 | $8.93 | 121400 |
| 2024-09-26 | -8.82 | $8.85 | 103500 |
| 2024-09-25 | -28.57 | $8.62 | 35515 |
| 2024-09-24 | -3.06 | $8.87 | 154515 |
| 2024-09-23 | -39.77 | $8.45 | 1.4M |
| 2024-09-20 | -21.35 | $8.62 | 111300 |
| 2024-09-19 | -17.98 | $8.65 | 97830 |
| 2024-09-18 | -28.09 | $8.56 | 92100 |
| 2024-09-17 | -34.83 | $8.50 | 222200 |
| 2024-09-16 | -40.45 | $8.45 | 91000 |
| 2024-09-13 | -12.36 | $8.70 | 88219 |
| 2024-09-12 | -29.21 | $8.55 | 116545 |
| 2024-09-11 | -47.42 | $8.35 | 126706 |
| 2024-09-10 | -63.92 | $8.19 | 116500 |
| 2024-09-09 | -67.29 | $8.09 | 155717 |
| 2024-09-06 | -59.20 | $8.07 | 74920 |
| 2024-09-05 | -62.60 | $8.05 | 96505 |
| 2024-09-04 | -61.83 | $8.06 | 112500 |
| 2024-09-03 | -66.41 | $8.00 | 111300 |
| 2024-08-30 | -52.91 | $8.37 | 172400 |
| 2024-08-29 | -61.14 | $8.31 | 88300 |
| 2024-08-28 | -59.42 | $8.40 | 87900 |
| 2024-08-27 | -57.97 | $8.43 | 94246 |
| 2024-08-26 | -47.34 | $8.65 | 98115 |
| 2024-08-23 | -48.31 | $8.63 | 145200 |
| 2024-08-22 | -58.94 | $8.41 | 117333 |
| 2024-08-21 | -54.59 | $8.50 | 88000 |
| 2024-08-20 | -62.80 | $8.33 | 185400 |
| 2024-08-19 | -57.49 | $8.44 | 249117 |
| 2024-08-16 | -75.36 | $8.07 | 111308 |
| 2024-08-15 | -76.33 | $8.05 | 140919 |
| 2024-08-14 | -80.19 | $7.97 | 61100 |
| 2024-08-13 | -83.57 | $7.90 | 95306 |
| 2024-08-12 | -76.33 | $8.05 | 199817 |
| 2024-08-09 | -92.75 | $7.71 | 543947 |
| 2024-08-08 | -75.22 | $8.78 | 76900 |
| 2024-08-07 | -91.15 | $8.60 | 96800 |
| 2024-08-06 | -88.50 | $8.63 | 92448 |
| 2024-08-02 | -82.65 | $8.82 | 155926 |
| 2024-08-01 | -39.80 | $9.24 | 127100 |
| 2024-07-31 | -23.47 | $9.40 | 375100 |
| 2024-07-30 | -18.29 | $9.32 | 417821 |
| 2024-07-29 | -22.86 | $9.19 | 157100 |
| 2024-07-26 | -26.55 | $9.13 | 179700 |
| 2024-07-25 | -35.07 | $8.96 | 43620 |
| 2024-07-24 | -29.94 | $8.96 | 54800 |
| 2024-07-23 | -15.53 | $9.18 | 137536 |
| 2024-07-22 | -2.61 | $9.31 | 72200 |
| 2024-07-19 | -9.27 | $9.13 | 145900 |
| 2024-07-18 | -9.27 | $9.13 | 218600 |
| 2024-07-17 | -14.57 | $9.05 | 65300 |
| 2024-07-16 | -13.91 | $9.06 | 107900 |
| 2024-07-15 | -2.84 | $9.13 | 188224 |
| 2024-07-12 | -12.88 | $8.91 | 84200 |
| 2024-07-11 | -20.45 | $8.81 | 75300 |
| 2024-07-10 | -27.27 | $8.72 | 116800 |
| 2024-07-09 | -28.03 | $8.71 | 110528 |
| 2024-07-08 | -23.48 | $8.77 | 82500 |
| 2024-07-05 | -21.21 | $8.80 | 73600 |
| 2024-07-04 | -29.41 | $8.84 | 22213 |
| 2024-07-03 | -36.78 | $8.86 | 99112 |
| 2024-07-02 | -49.43 | $8.64 | 69200 |
| 2024-06-28 | -59.77 | $8.46 | 95205 |
| 2024-06-27 | -70.11 | $8.28 | 96400 |
| 2024-06-26 | -79.89 | $8.11 | 165900 |
| 2024-06-25 | -88.51 | $7.96 | 132700 |
| 2024-06-24 | -93.10 | $7.88 | 102719 |
| 2024-06-21 | -86.21 | $8.00 | 287926 |
| 2024-06-20 | -91.02 | $7.98 | 365600 |
| 2024-06-19 | -92.81 | $7.95 | 192300 |
| 2024-06-18 | -97.96 | $8.06 | 126540 |
| 2024-06-17 | -99.32 | $8.05 | 160137 |
| 2024-06-14 | -91.91 | $8.25 | 89114 |
| 2024-06-13 | -92.13 | $8.33 | 110021 |
| 2024-06-12 | -85.37 | $8.45 | 99100 |
| 2024-06-11 | -78.86 | $8.53 | 189100 |
| 2024-06-10 | -60.16 | $8.76 | 160000 |
| 2024-06-07 | -93.27 | $8.53 | 275445 |
| 2024-06-06 | -97.12 | $8.49 | 256700 |
| 2024-06-05 | -19.23 | $9.30 | 143135 |
| 2024-06-04 | -19.10 | $9.18 | 47422 |
| 2024-06-03 | -28.87 | $9.07 | 50433 |
| 2024-05-31 | -8.16 | $9.27 | 181944 |
| 2024-05-30 | -27.55 | $9.08 | 10226 |
| 2024-05-29 | -34.69 | $9.01 | 44821 |
| 2024-05-28 | -25.51 | $9.10 | 36228 |
| 2024-05-27 | -22.45 | $9.13 | 22000 |
| 2024-05-24 | -32.65 | $9.03 | 28800 |
| 2024-05-23 | -35.71 | $9.00 | 57437 |
| 2024-05-22 | -38.78 | $8.97 | 42236 |
| 2024-05-21 | -21.43 | $9.14 | 28415 |
| 2024-05-17 | -28.57 | $9.07 | 33009 |
| 2024-05-16 | -31.63 | $9.04 | 84932 |
| 2024-05-15 | -20.41 | $9.15 | 177200 |
| 2024-05-14 | -35.48 | $8.77 | 50600 |
| 2024-05-13 | -50.00 | $8.68 | 45441 |
| 2024-05-10 | -37.50 | $8.72 | 37900 |
| 2024-05-09 | -37.50 | $8.72 | 56011 |
| 2024-05-08 | -66.67 | $8.51 | 37635 |
| 2024-05-07 | -48.61 | $8.64 | 31246 |
| 2024-05-06 | -41.67 | $8.69 | 36300 |
| 2024-05-03 | -70.83 | $8.48 | 31800 |
| 2024-05-02 | -62.03 | $8.50 | 24800 |
| 2024-05-01 | -54.43 | $8.56 | 51900 |
| 2024-04-30 | -32.91 | $8.73 | 82000 |
| 2024-04-29 | -15.19 | $8.87 | 73342 |
| 2024-04-26 | -30.38 | $8.75 | 32600 |
| 2024-04-25 | -36.71 | $8.70 | 43400 |
| 2024-04-24 | -36.71 | $8.70 | 61228 |
| 2024-04-23 | -2.53 | $8.97 | 67446 |
| 2024-04-22 | -21.79 | $8.81 | 43300 |
| 2024-04-19 | -15.38 | $8.86 | 76103 |
| 2024-04-18 | -23.08 | $8.80 | 59900 |
| 2024-04-17 | -29.49 | $8.75 | 125838 |
| 2024-04-16 | -32.14 | $8.71 | 65000 |
| 2024-04-15 | -38.10 | $8.66 | 177500 |
| 2024-04-12 | -43.88 | $8.55 | 66210 |
| 2024-04-11 | -43.88 | $8.55 | 62820 |
| 2024-04-10 | -39.80 | $8.59 | 51200 |
| 2024-04-09 | -26.73 | $8.71 | 98641 |
| 2024-04-08 | -33.33 | $8.63 | 64600 |
| 2024-04-05 | -48.28 | $8.42 | 98826 |
| 2024-04-04 | -42.15 | $8.47 | 62849 |
| 2024-04-03 | -22.31 | $8.71 | 62500 |
| 2024-04-02 | -39.67 | $8.50 | 58002 |
| 2024-04-01 | -5.79 | $8.91 | 58300 |
| 2024-03-28 | -0.88 | $8.90 | 191044 |
| 2024-03-27 | -7.55 | $8.75 | 63243 |
| 2024-03-26 | -22.12 | $8.58 | 63200 |
| 2024-03-25 | -10.68 | $8.69 | 106000 |
| 2024-03-22 | -26.14 | $8.42 | 71300 |
| 2024-03-21 | -15.91 | $8.51 | 74400 |
| 2024-03-20 | -1.20 | $8.59 | 80800 |
| 2024-03-19 | -43.68 | $8.26 | 607305 |
| 2024-03-18 | -38.95 | $8.35 | 99000 |
| 2024-03-15 | -39.58 | $8.35 | 177200 |
| 2024-03-14 | -66.67 | $8.09 | 110600 |
| 2024-03-13 | -59.38 | $8.16 | 98500 |
| 2024-03-12 | -59.38 | $8.16 | 180735 |
| 2024-03-11 | -81.44 | $7.95 | 241000 |
| 2024-03-08 | -70.10 | $8.06 | 167700 |
| 2024-03-07 | -62.00 | $7.81 | 90100 |
| 2024-03-06 | -41.67 | $8.04 | 244700 |
| 2024-03-05 | -41.07 | $8.05 | 98846 |
| 2024-03-04 | -36.31 | $8.13 | 72400 |
| 2024-03-01 | -32.14 | $8.20 | 68700 |
| 2024-02-29 | -41.07 | $8.05 | 124600 |
| 2024-02-28 | -48.81 | $7.92 | 24423 |
| 2024-02-27 | -42.86 | $8.02 | 29537 |
| 2024-02-26 | -51.79 | $7.87 | 43300 |
| 2024-02-23 | -47.02 | $7.95 | 90900 |
| 2024-02-22 | -33.93 | $8.17 | 75400 |
| 2024-02-21 | -38.10 | $8.10 | 106509 |
| 2024-02-20 | -6.55 | $8.63 | 99441 |
| 2024-02-16 | -4.17 | $8.67 | 149800 |
| 2024-02-15 | -4.76 | $8.66 | 179718 |
| 2024-02-14 | -16.67 | $8.46 | 258509 |
| 2024-02-13 | -29.17 | $8.25 | 215324 |
| 2024-02-12 | -8.33 | $8.60 | 407538 |
| 2024-02-09 | -27.46 | $8.09 | 982113 |
| 2024-02-08 | -46.59 | $7.53 | 200813 |
| 2024-02-07 | -82.95 | $7.21 | 110925 |
| 2024-02-06 | -90.12 | $7.21 | 121512 |
| 2024-02-05 | -96.20 | $7.18 | 123615 |
| 2024-02-02 | -89.71 | $7.33 | 103300 |
| 2024-02-01 | -68.66 | $7.48 | 151629 |
| 2024-01-31 | -82.09 | $7.39 | 977600 |
| 2024-01-30 | -31.88 | $7.72 | 84300 |
| 2024-01-29 | -34.78 | $7.70 | 75020 |
| 2024-01-26 | -34.78 | $7.70 | 121000 |
| 2024-01-25 | -33.33 | $7.71 | 106907 |
| 2024-01-24 | -53.62 | $7.57 | 67300 |
| 2024-01-23 | -28.99 | $7.74 | 176700 |
| 2024-01-22 | -26.79 | $7.66 | 92223 |
| 2024-01-19 | -42.86 | $7.57 | 132700 |
| 2024-01-18 | -55.36 | $7.50 | 73100 |
| 2024-01-17 | -60.71 | $7.47 | 81900 |
| 2024-01-16 | -45.16 | $7.53 | 135400 |
| 2024-01-15 | -32.86 | $7.58 | 81307 |
| 2024-01-12 | -44.44 | $7.37 | 48900 |
| 2024-01-11 | -38.84 | $7.41 | 129300 |
| 2024-01-10 | -25.24 | $7.55 | 64538 |
| 2024-01-09 | -23.30 | $7.57 | 123500 |
| 2024-01-08 | -37.86 | $7.42 | 150400 |
| 2024-01-05 | -30.10 | $7.50 | 58600 |
| 2024-01-04 | -31.07 | $7.49 | 176004 |
| 2024-01-03 | -31.07 | $7.49 | 126800 |
| 2024-01-02 | -31.25 | $7.41 | 174600 |
| 2023-12-29 | -16.41 | $7.60 | 124800 |
| 2023-12-28 | -12.50 | $7.65 | 114133 |
| 2023-12-27 | -10.16 | $7.68 | 109300 |
| 2023-12-22 | -3.67 | $7.58 | 87730 |
| 2023-12-21 | -7.34 | $7.54 | 104000 |
| 2023-12-20 | -17.17 | $7.35 | 135412 |
| 2023-12-19 | -17.17 | $7.35 | 59100 |
| 2023-12-18 | -21.21 | $7.31 | 110500 |
| 2023-12-15 | -15.96 | $7.32 | 458900 |
| 2023-12-14 | -21.25 | $7.16 | 136200 |
| 2023-12-13 | -25.00 | $7.13 | 265114 |
| 2023-12-12 | -77.44 | $6.80 | 121500 |
| 2023-12-11 | -68.42 | $6.92 | 103500 |
| 2023-12-08 | -59.40 | $7.04 | 60500 |
| 2023-12-07 | -61.65 | $7.01 | 135400 |
| 2023-12-06 | -66.17 | $6.95 | 113726 |
| 2023-12-05 | -64.66 | $6.97 | 85943 |
| 2023-12-04 | -73.68 | $6.85 | 101400 |
| 2023-12-01 | -76.69 | $6.81 | 111529 |
| 2023-11-30 | -91.73 | $6.61 | 124500 |
| 2023-11-29 | -75.94 | $6.82 | 73700 |
| 2023-11-28 | -70.68 | $6.89 | 72147 |
| 2023-11-27 | -71.43 | $6.88 | 60824 |
| 2023-11-24 | -63.16 | $6.99 | 80310 |
| 2023-11-23 | -67.67 | $6.93 | 48300 |
| 2023-11-22 | -72.18 | $6.87 | 95739 |
| 2023-11-21 | -69.17 | $6.91 | 81407 |
| 2023-11-20 | -62.41 | $7.00 | 84700 |
| 2023-11-17 | -60.90 | $7.02 | 130926 |
| 2023-11-16 | -63.91 | $6.98 | 519333 |
| 2023-11-15 | -36.36 | $7.43 | 208406 |
| 2023-11-14 | -19.35 | $7.48 | 104040 |
| 2023-11-13 | -44.66 | $7.30 | 34900 |
| 2023-11-10 | -34.95 | $7.40 | 37700 |
| 2023-11-09 | -41.75 | $7.33 | 70200 |
| 2023-11-08 | -48.18 | $7.30 | 33620 |
| 2023-11-07 | -56.35 | $7.28 | 60000 |
| 2023-11-06 | -37.30 | $7.52 | 75029 |
| 2023-11-03 | -41.27 | $7.47 | 65305 |
| 2023-11-02 | -47.62 | $7.39 | 52034 |
| 2023-11-01 | -57.94 | $7.26 | 111446 |
| 2023-10-31 | -65.08 | $7.17 | 71721 |
| 2023-10-30 | -68.99 | $7.13 | 106100 |
| 2023-10-27 | -78.47 | $7.04 | 74500 |
| 2023-10-26 | -87.50 | $6.91 | 156347 |
| 2023-10-25 | -95.36 | $6.80 | 106609 |
| 2023-10-24 | -95.28 | $7.03 | 67809 |
| 2023-10-23 | -96.85 | $7.01 | 73214 |
| 2023-10-20 | -97.62 | $7.13 | 65900 |
| 2023-10-19 | -100.00 | $7.15 | 92000 |
| 2023-10-18 | -100.00 | $7.32 | 83547 |
| 2023-10-17 | -85.71 | $7.62 | 106700 |
| 2023-10-16 | -97.62 | $7.47 | 142500 |
| 2023-10-13 | -97.50 | $7.53 | 143600 |
| 2023-10-12 | -97.35 | $7.60 | 131306 |
| 2023-10-11 | -87.62 | $7.78 | 74523 |
| 2023-10-10 | -77.06 | $7.90 | 82700 |
| 2023-10-06 | -83.49 | $7.83 | 28145 |
| 2023-10-05 | -82.57 | $7.84 | 47104 |
| 2023-10-04 | -82.57 | $7.84 | 67711 |
| 2023-10-03 | -96.33 | $7.69 | 188500 |
| 2023-10-02 | -90.11 | $7.92 | 87730 |
| 2023-09-29 | -88.31 | $8.06 | 92000 |
| 2023-09-28 | -90.91 | $8.04 | 61000 |
| 2023-09-27 | -93.51 | $8.02 | 115500 |
| 2023-09-26 | -96.10 | $8.00 | 118923 |
| 2023-09-25 | -85.33 | $8.10 | 99000 |
| 2023-09-22 | -76.00 | $8.17 | 93421 |
| 2023-09-21 | -93.33 | $8.04 | 141844 |
| 2023-09-20 | -46.67 | $8.39 | 81300 |
| 2023-09-19 | -38.67 | $8.45 | 88700 |
| 2023-09-18 | -42.50 | $8.45 | 115412 |
| 2023-09-15 | -31.82 | $8.59 | 223030 |
| 2023-09-14 | -51.14 | $8.42 | 52400 |
| 2023-09-13 | -67.05 | $8.28 | 81100 |
| 2023-09-12 | -43.18 | $8.49 | 111700 |
| 2023-09-11 | -64.77 | $8.30 | 79300 |
| 2023-09-08 | -88.64 | $8.09 | 61415 |
| 2023-09-07 | -92.05 | $8.06 | 165400 |
| 2023-09-06 | -96.51 | $8.04 | 89308 |
| 2023-09-05 | -91.86 | $8.08 | 114536 |
| 2023-09-01 | -58.14 | $8.37 | 88400 |
| 2023-08-31 | -41.86 | $8.51 | 199648 |
| 2023-08-30 | -43.02 | $8.50 | 60300 |
| 2023-08-29 | -37.21 | $8.55 | 130011 |
| 2023-08-28 | -34.88 | $8.57 | 53516 |
| 2023-08-25 | -30.23 | $8.61 | 125600 |
| 2023-08-24 | -36.05 | $8.56 | 92214 |
| 2023-08-23 | -33.72 | $8.58 | 96343 |
| 2023-08-22 | -34.88 | $8.57 | 64200 |
| 2023-08-21 | -43.02 | $8.50 | 133000 |
| 2023-08-18 | -19.77 | $8.70 | 538300 |
| 2023-08-17 | -20.59 | $8.55 | 105600 |
| 2023-08-16 | -26.47 | $8.51 | 196200 |
| 2023-08-15 | -8.82 | $8.63 | 215214 |
| 2023-08-14 | -18.75 | $8.53 | 150942 |
| 2023-08-11 | -43.75 | $8.37 | 313200 |
| 2023-08-10 | -53.13 | $8.31 | 394900 |
| 2023-08-09 | -78.13 | $8.15 | 244300 |
| 2023-08-08 | -71.88 | $8.19 | 87236 |
| 2023-08-04 | -60.94 | $8.26 | 321200 |
| 2023-08-03 | -94.83 | $8.10 | 121500 |
| 2023-08-02 | -92.98 | $8.12 | 173200 |
| 2023-08-01 | -63.46 | $8.32 | 45600 |
| 2023-07-31 | -67.31 | $8.30 | 127900 |
| 2023-07-28 | -65.38 | $8.31 | 134900 |
| 2023-07-27 | -45.16 | $8.37 | 141400 |
| 2023-07-26 | -33.87 | $8.44 | 43400 |
| 2023-07-25 | -42.86 | $8.35 | 44800 |
| 2023-07-24 | -25.00 | $8.46 | 60700 |
| 2023-07-21 | -13.79 | $8.53 | 62209 |
| 2023-07-20 | -17.24 | $8.50 | 33319 |
| 2023-07-19 | -2.30 | $8.63 | 65903 |
| 2023-07-18 | -3.90 | $8.52 | 157440 |
| 2023-07-17 | -24.68 | $8.36 | 82300 |
| 2023-07-14 | -19.48 | $8.40 | 191200 |
| 2023-07-13 | -27.27 | $8.34 | 311200 |
| 2023-07-12 | -27.27 | $8.34 | 136400 |
| 2023-07-11 | -55.32 | $8.20 | 231937 |
| 2023-07-10 | -57.45 | $8.18 | 232100 |
| 2023-07-07 | -62.60 | $8.24 | 160514 |
| 2023-07-06 | -69.50 | $8.21 | 339400 |
| 2023-07-05 | -71.08 | $8.26 | 154246 |
| 2023-07-04 | -61.05 | $8.45 | 66734 |
| 2023-06-30 | -66.86 | $8.35 | 179300 |
| 2023-06-29 | -71.51 | $8.27 | 147217 |
| 2023-06-28 | -79.14 | $8.17 | 395522 |
| 2023-06-27 | -83.42 | $8.09 | 280300 |
| 2023-06-26 | -88.94 | $8.00 | 573100 |
| 2023-06-23 | -89.95 | $7.98 | 628535 |
| 2023-06-22 | -84.34 | $8.10 | 330300 |
| 2023-06-21 | -75.25 | $8.28 | 699813 |
| 2023-06-20 | -81.82 | $8.15 | 703431 |
| 2023-06-19 | -89.45 | $8.01 | 408400 |
| 2023-06-16 | -88.78 | $8.05 | 299800 |
| 2023-06-15 | -88.78 | $8.05 | 1.2M |
| 2023-06-14 | -98.35 | $8.00 | 1.4M |
| 2023-06-13 | -95.38 | $8.55 | 223500 |
| 2023-06-12 | -98.46 | $8.51 | 113943 |
| 2023-06-09 | -97.41 | $8.66 | 538744 |
| 2023-06-08 | -69.83 | $8.98 | 369449 |
| 2023-06-07 | -56.90 | $9.13 | 220200 |
| 2023-06-06 | -33.62 | $9.40 | 371826 |
| 2023-06-05 | -73.89 | $9.10 | 189221 |
| 2023-06-02 | -83.07 | $8.95 | 483813 |
| 2023-06-01 | -50.55 | $9.60 | 109000 |
| 2023-05-31 | -58.74 | $9.55 | 243100 |
| 2023-05-30 | -58.25 | $9.56 | 145804 |
| 2023-05-29 | -55.35 | $9.66 | 34100 |
| 2023-05-26 | -56.74 | $9.63 | 94900 |
| 2023-05-25 | -56.74 | $9.63 | 185720 |
| 2023-05-24 | -62.33 | $9.51 | 164700 |
| 2023-05-23 | -52.09 | $9.73 | 327400 |
| 2023-05-19 | -60.00 | $9.56 | 221815 |
| 2023-05-18 | -64.25 | $9.49 | 239700 |
| 2023-05-17 | -65.16 | $9.47 | 309500 |
| 2023-05-16 | -76.47 | $9.22 | 376900 |
| 2023-05-15 | -65.61 | $9.46 | 191700 |
| 2023-05-12 | -67.42 | $9.42 | 389300 |
| 2023-05-11 | -73.39 | $9.32 | 716947 |
| 2023-05-10 | -93.56 | $8.85 | 644721 |
| 2023-05-09 | -90.18 | $9.01 | 1.0M |
| 2023-05-08 | -93.24 | $9.05 | 1.7M |
| 2023-05-05 | -72.63 | $10.43 | 371000 |
| 2023-05-04 | -89.47 | $10.27 | 361400 |
| 2023-05-03 | -97.30 | $10.40 | 798628 |
| 2023-05-02 | -94.23 | $10.63 | 251100 |
| 2023-05-01 | -67.31 | $10.77 | 279800 |
| 2023-04-28 | -59.62 | $10.81 | 197100 |
| 2023-04-27 | -80.77 | $10.70 | 525300 |
| 2023-04-26 | -84.62 | $10.68 | 96620 |
| 2023-04-25 | -82.69 | $10.69 | 97320 |
| 2023-04-24 | -61.54 | $10.80 | 287300 |
| 2023-04-21 | -75.00 | $10.67 | 412700 |
| 2023-04-20 | -38.33 | $10.89 | 201034 |
| 2023-04-19 | -60.00 | $10.76 | 132600 |
| 2023-04-18 | -53.33 | $10.80 | 71900 |
| 2023-04-17 | -58.33 | $10.77 | 250200 |
| 2023-04-14 | -53.33 | $10.80 | 189400 |
| 2023-04-13 | -41.56 | $10.80 | 448500 |
| 2023-04-12 | -29.87 | $10.89 | 64500 |
| 2023-04-11 | -20.78 | $10.96 | 130200 |
| 2023-04-10 | -18.57 | $10.92 | 55200 |
| 2023-04-06 | -55.17 | $10.74 | 72437 |
| 2023-04-05 | -64.65 | $10.70 | 465500 |
| 2023-04-04 | -60.61 | $10.74 | 132738 |
| 2023-04-03 | -51.52 | $10.83 | 331512 |
| 2023-03-31 | -40.59 | $10.95 | 486600 |
| 2023-03-30 | -61.34 | $10.81 | 361600 |
| 2023-03-29 | -66.67 | $10.75 | 267600 |
| 2023-03-28 | -64.75 | $10.78 | 777100 |
| 2023-03-27 | -68.29 | $10.74 | 413436 |
| 2023-03-24 | -69.34 | $10.77 | 162417 |
| 2023-03-23 | -81.75 | $10.60 | 199907 |
| 2023-03-22 | -72.99 | $10.72 | 363739 |
| 2023-03-21 | -67.88 | $10.79 | 146829 |
| 2023-03-20 | -78.10 | $10.65 | 90246 |
| 2023-03-17 | -85.40 | $10.55 | 703328 |
| 2023-03-16 | -72.26 | $10.73 | 298900 |
| 2023-03-15 | -89.05 | $10.50 | 285433 |
| 2023-03-14 | -70.80 | $10.75 | 386400 |
| 2023-03-13 | -72.99 | $10.72 | 927914 |
| 2023-03-10 | -97.37 | $10.98 | 493600 |
| 2023-03-09 | -68.57 | $11.24 | 386348 |
| 2023-03-08 | -62.86 | $11.28 | 234929 |
| 2023-03-07 | -61.43 | $11.29 | 284100 |
| 2023-03-06 | -60.00 | $11.30 | 225600 |
| 2023-03-03 | -57.14 | $11.32 | 283900 |
| 2023-03-02 | -42.31 | $11.47 | 212115 |
| 2023-03-01 | -30.77 | $11.56 | 426600 |
| 2023-02-28 | -34.62 | $11.53 | 502739 |
| 2023-02-27 | -35.90 | $11.52 | 1.1M |
| 2023-02-24 | -47.44 | $11.43 | 350100 |
| 2023-02-23 | -43.59 | $11.46 | 295331 |
| 2023-02-22 | -39.74 | $11.49 | 300004 |
| 2023-02-21 | -41.03 | $11.48 | 226308 |
| 2023-02-17 | -37.18 | $11.51 | 138000 |
| 2023-02-16 | -38.46 | $11.50 | 190426 |
| 2023-02-15 | -28.21 | $11.58 | 316000 |
| 2023-02-14 | -20.51 | $11.64 | 928324 |
| 2023-02-13 | -56.41 | $11.36 | 430440 |
| 2023-02-10 | -41.03 | $11.48 | 495000 |
| 2023-02-09 | -44.87 | $11.45 | 832100 |
| 2023-02-08 | -22.54 | $11.64 | 431829 |
| 2023-02-07 | -22.78 | $11.62 | 509906 |
| 2023-02-06 | -26.25 | $11.59 | 190543 |
| 2023-02-03 | -18.25 | $11.57 | 227437 |
| 2023-02-02 | -8.43 | $11.52 | 238649 |
| 2023-02-01 | -1.58 | $11.59 | 254243 |
| 2023-01-31 | -1.26 | $11.51 | 1.0M |
| 2023-01-30 | -3.89 | $11.41 | 175032 |
| 2023-01-27 | -1.50 | $11.49 | 193000 |
| 2023-01-26 | -3.24 | $11.40 | 334500 |
| 2023-01-25 | -2.88 | $11.41 | 233535 |
| 2023-01-24 | -4.84 | $11.34 | 292200 |
| 2023-01-23 | -3.65 | $11.38 | 380638 |
| 2023-01-20 | -4.21 | $11.36 | 306612 |
| 2023-01-19 | -3.82 | $11.36 | 578626 |
| 2023-01-18 | -6.44 | $11.25 | 374700 |
| 2023-01-17 | -6.40 | $11.25 | 534500 |
| 2023-01-16 | -2.46 | $11.41 | 241600 |
| 2023-01-13 | -3.99 | $11.30 | 395000 |
| 2023-01-12 | 0.00 | $11.31 | 418442 |
| 2023-01-11 | -0.26 | $11.25 | 757810 |
| 2023-01-10 | -4.24 | $11.06 | 1.1M |
| 2023-01-09 | -1.86 | $11.15 | 4.1M |
| 2023-01-06 | -3.33 | $8.61 | 373100 |
| 2023-01-05 | -4.17 | $8.60 | 255000 |
| 2023-01-04 | -3.39 | $8.59 | 256900 |
| 2023-01-03 | -12.84 | $8.40 | 260500 |
| 2022-12-30 | -11.32 | $8.39 | 240306 |
| 2022-12-29 | -13.21 | $8.37 | 225600 |
| 2022-12-28 | -33.33 | $8.09 | 320500 |
| 2022-12-23 | -25.00 | $8.17 | 201100 |
| 2022-12-22 | -33.33 | $8.09 | 730640 |
| 2022-12-21 | -17.71 | $8.24 | 636000 |
| 2022-12-20 | -35.14 | $7.93 | 511009 |
| 2022-12-19 | -82.43 | $7.58 | 313031 |
| 2022-12-16 | -79.73 | $7.60 | 2.8M |
| 2022-12-15 | -74.65 | $7.66 | 382500 |
| 2022-12-14 | -29.58 | $7.98 | 300900 |
| 2022-12-13 | -47.89 | $7.85 | 337300 |
| 2022-12-12 | -52.05 | $7.83 | 227300 |
| 2022-12-09 | -52.05 | $7.83 | 224200 |
| 2022-12-08 | -82.19 | $7.61 | 153800 |
| 2022-12-07 | -57.45 | $7.67 | 140413 |
| 2022-12-06 | -47.93 | $7.63 | 219933 |
| 2022-12-05 | -28.10 | $7.87 | 328600 |
| 2022-12-02 | -23.14 | $7.93 | 213336 |
| 2022-12-01 | -5.22 | $8.14 | 310317 |
| 2022-11-30 | -22.09 | $7.83 | 238100 |
| 2022-11-29 | -33.33 | $7.60 | 155000 |
| 2022-11-28 | -32.79 | $7.61 | 167300 |
| 2022-11-25 | -20.77 | $7.83 | 80549 |
| 2022-11-24 | -20.77 | $7.83 | 62700 |
| 2022-11-23 | -19.13 | $7.86 | 220800 |
| 2022-11-22 | -26.23 | $7.73 | 224504 |
| 2022-11-21 | -31.69 | $7.63 | 193547 |
| 2022-11-18 | -30.60 | $7.65 | 112800 |
| 2022-11-17 | -24.59 | $7.76 | 159743 |
| 2022-11-16 | -28.96 | $7.68 | 185300 |
| 2022-11-15 | -21.31 | $7.82 | 320000 |
| 2022-11-14 | -12.66 | $7.76 | 251320 |
| 2022-11-11 | -1.27 | $7.94 | 245100 |
| 2022-11-10 | 0.00 | $7.82 | 652223 |
| 2022-11-09 | -41.04 | $7.03 | 292200 |
| 2022-11-08 | -29.85 | $7.18 | 237300 |
| 2022-11-07 | -21.64 | $7.29 | 308200 |
| 2022-11-04 | -0.78 | $7.51 | 535225 |
| 2022-11-03 | -38.74 | $6.92 | 2.2M |
| 2022-11-02 | -82.88 | $6.43 | 364349 |
| 2022-11-01 | -45.30 | $6.88 | 123143 |
| 2022-10-31 | -36.75 | $6.98 | 260234 |
| 2022-10-28 | -30.77 | $7.05 | 130000 |
| 2022-10-27 | -41.03 | $6.93 | 217602 |
| 2022-10-26 | -37.61 | $6.97 | 243000 |
| 2022-10-25 | -23.93 | $7.13 | 220500 |
| 2022-10-24 | -35.90 | $6.99 | 240700 |
| 2022-10-21 | -41.88 | $6.92 | 149900 |
| 2022-10-20 | -42.74 | $6.91 | 101501 |
| 2022-10-19 | -37.61 | $6.97 | 206200 |
| 2022-10-18 | -31.01 | $7.13 | 129038 |
| 2022-10-17 | -41.98 | $7.00 | 135800 |
| 2022-10-14 | -64.14 | $6.76 | 236740 |
| 2022-10-13 | -75.63 | $6.63 | 241900 |
| 2022-10-12 | -83.13 | $6.51 | 208420 |
| 2022-10-11 | -99.32 | $6.41 | 419700 |
| 2022-10-07 | -93.84 | $6.77 | 412046 |
| 2022-10-06 | -56.16 | $7.32 | 1.6M |
| 2022-10-05 | -69.18 | $7.13 | 87642 |
| 2022-10-04 | -59.59 | $7.27 | 202811 |
| 2022-10-03 | -70.55 | $7.11 | 224716 |
| 2022-09-30 | -93.84 | $6.77 | 344800 |
| 2022-09-29 | -95.89 | $6.74 | 256635 |
| 2022-09-28 | -73.97 | $7.06 | 209240 |
| 2022-09-27 | -98.06 | $6.71 | 518434 |
| 2022-09-26 | -97.93 | $6.81 | 259700 |
| 2022-09-23 | -91.28 | $6.91 | 273700 |
| 2022-09-22 | -100.00 | $7.01 | 216800 |
| 2022-09-21 | -100.00 | $7.21 | 280400 |
| 2022-09-20 | -94.66 | $7.34 | 244702 |
| 2022-09-19 | -87.80 | $7.52 | 225313 |
| 2022-09-16 | -93.67 | $7.47 | 740800 |
| 2022-09-15 | -82.45 | $7.70 | 250510 |
| 2022-09-14 | -87.77 | $7.60 | 157200 |
| 2022-09-13 | -90.10 | $7.56 | 263700 |
| 2022-09-12 | -71.36 | $7.96 | 282512 |
| 2022-09-09 | -78.97 | $7.82 | 200900 |
| 2022-09-08 | -84.58 | $7.70 | 150815 |
| 2022-09-07 | -89.25 | $7.60 | 154617 |
| 2022-09-06 | -95.79 | $7.46 | 269700 |
| 2022-09-02 | -96.73 | $7.44 | 355428 |
| 2022-09-01 | -96.26 | $7.45 | 335100 |
| 2022-08-31 | -99.17 | $7.85 | 448600 |
| 2022-08-30 | -96.46 | $7.95 | 215218 |
| 2022-08-29 | -88.98 | $8.14 | 457500 |
| 2022-08-26 | -98.77 | $8.00 | 482208 |
| 2022-08-25 | -89.58 | $8.25 | 337220 |
| 2022-08-24 | -84.17 | $8.38 | 193905 |
| 2022-08-23 | -84.17 | $8.38 | 268000 |
| 2022-08-22 | -87.50 | $8.30 | 380826 |
| 2022-08-19 | -75.83 | $8.58 | 215100 |
| 2022-08-18 | -60.83 | $8.94 | 388538 |
| 2022-08-17 | -63.33 | $8.88 | 212100 |
| 2022-08-16 | -59.58 | $8.97 | 259700 |
| 2022-08-15 | -42.92 | $9.37 | 272829 |
| 2022-08-12 | -45.83 | $9.30 | 314100 |
| 2022-08-11 | -43.75 | $9.35 | 312131 |
| 2022-08-10 | -50.83 | $9.18 | 443235 |
| 2022-08-09 | -80.00 | $8.48 | 391400 |
| 2022-08-08 | -83.75 | $8.39 | 557200 |
| 2022-08-05 | -77.08 | $8.55 | 1.1M |
| 2022-08-04 | -20.63 | $9.94 | 431900 |
| 2022-08-03 | -13.45 | $10.10 | 342830 |
| 2022-08-02 | -19.12 | $9.82 | 237600 |
| 2022-07-29 | -3.26 | $9.95 | 355114 |
| 2022-07-28 | -5.16 | $9.64 | 138304 |
| 2022-07-27 | -4.88 | $9.34 | 273114 |
| 2022-07-26 | -29.27 | $9.04 | 281143 |
| 2022-07-25 | -4.07 | $9.35 | 213008 |
| 2022-07-22 | -15.00 | $9.19 | 209700 |
| 2022-07-21 | -13.68 | $9.18 | 167300 |
| 2022-07-20 | -12.96 | $9.11 | 166216 |
| 2022-07-19 | -40.74 | $8.81 | 179700 |
| 2022-07-18 | -69.44 | $8.50 | 218800 |
| 2022-07-15 | -88.89 | $8.29 | 140600 |
| 2022-07-14 | -96.30 | $8.21 | 257819 |
| 2022-07-13 | -77.05 | $8.47 | 214447 |
| 2022-07-12 | -63.11 | $8.64 | 133500 |
| 2022-07-11 | -77.44 | $8.56 | 163200 |
| 2022-07-08 | -76.92 | $8.79 | 120700 |
| 2022-07-07 | -78.33 | $8.76 | 204744 |
| 2022-07-06 | -86.23 | $8.57 | 254401 |
| 2022-07-05 | -94.08 | $8.36 | 295200 |
| 2022-07-04 | -88.42 | $8.54 | 141900 |
| 2022-06-30 | -92.86 | $8.43 | 347138 |
| 2022-06-29 | -91.84 | $8.59 | 206800 |
| 2022-06-28 | -80.27 | $8.93 | 127900 |
| 2022-06-27 | -74.83 | $9.09 | 146811 |
| 2022-06-24 | -75.51 | $9.07 | 297100 |
| 2022-06-23 | -94.90 | $8.50 | 830811 |
| 2022-06-22 | -96.89 | $8.49 | 323849 |
| 2022-06-21 | -88.24 | $8.74 | 1.0M |
| 2022-06-20 | -94.46 | $8.56 | 242400 |
| 2022-06-17 | -96.54 | $8.50 | 389717 |
| 2022-06-16 | -97.44 | $8.63 | 290402 |
| 2022-06-15 | -80.16 | $9.23 | 376834 |
| 2022-06-14 | -96.50 | $8.81 | 447122 |
| 2022-06-13 | -92.94 | $8.92 | 768032 |
| 2022-06-10 | -74.36 | $10.13 | 3.1M |
| 2022-06-09 | -29.14 | $10.78 | 384934 |
| 2022-06-08 | -30.29 | $10.76 | 366400 |
| 2022-06-07 | -15.43 | $11.02 | 309400 |
| 2022-06-06 | -30.86 | $10.75 | 512800 |
| 2022-06-03 | -28.00 | $10.80 | 2.5M |
| 2022-06-02 | -40.63 | $10.49 | 104100 |
| 2022-06-01 | -61.63 | $10.20 | 128600 |
| 2022-05-31 | -48.00 | $10.45 | 205800 |
| 2022-05-30 | -52.00 | $10.38 | 84100 |
| 2022-05-27 | -71.14 | $10.12 | 153800 |
| 2022-05-26 | -64.68 | $10.25 | 464608 |
| 2022-05-25 | -82.59 | $9.89 | 160041 |
| 2022-05-24 | -65.17 | $10.24 | 131338 |
| 2022-05-20 | -76.62 | $10.01 | 134541 |
| 2022-05-19 | -85.02 | $9.88 | 109924 |
| 2022-05-18 | -84.38 | $9.94 | 125806 |
| 2022-05-17 | -69.81 | $10.34 | 100200 |
| 2022-05-16 | -79.25 | $10.09 | 81117 |
| 2022-05-13 | -77.36 | $10.14 | 169919 |
| 2022-05-12 | -93.96 | $9.70 | 227829 |
| 2022-05-11 | -95.26 | $9.78 | 457900 |
| 2022-05-10 | -100.00 | $9.84 | 269800 |
| 2022-05-09 | -98.96 | $10.28 | 128000 |
| 2022-05-06 | -89.82 | $10.69 | 185000 |
| 2022-05-05 | -95.45 | $10.72 | 174420 |
| 2022-05-04 | -74.29 | $11.15 | 187704 |
| 2022-05-03 | -76.16 | $11.20 | 138500 |
| 2022-05-02 | -84.92 | $11.06 | 152000 |
| 2022-04-29 | -71.51 | $11.30 | 168300 |
| 2022-04-28 | -75.98 | $11.22 | 146300 |
| 2022-04-27 | -99.44 | $10.80 | 184248 |
| 2022-04-26 | -98.75 | $11.00 | 278600 |
| 2022-04-25 | -79.73 | $11.40 | 255739 |
| 2022-04-22 | -74.32 | $11.48 | 201920 |
| 2022-04-21 | -58.11 | $11.72 | 121700 |
| 2022-04-20 | -40.54 | $11.98 | 160100 |
| 2022-04-19 | -42.57 | $11.95 | 173135 |
| 2022-04-18 | -64.86 | $11.62 | 184211 |
| 2022-04-14 | -79.73 | $11.40 | 202248 |
| 2022-04-13 | -89.19 | $11.26 | 155300 |
| 2022-04-12 | -96.62 | $11.15 | 595014 |
| 2022-04-11 | -97.60 | $11.36 | 889013 |
| 2022-04-08 | -58.20 | $11.87 | 226700 |
| 2022-04-07 | -68.03 | $11.75 | 188944 |
| 2022-04-06 | -63.11 | $11.81 | 354500 |
| 2022-04-05 | -40.16 | $12.09 | 239547 |
| 2022-04-04 | -3.28 | $12.54 | 248003 |
| 2022-04-01 | -29.06 | $12.19 | 174712 |
| 2022-03-31 | -31.25 | $12.35 | 238312 |
| 2022-03-30 | -30.00 | $12.48 | 156000 |
| 2022-03-29 | -37.43 | $12.43 | 268200 |
| 2022-03-28 | -52.63 | $12.17 | 214410 |
| 2022-03-25 | -47.95 | $12.25 | 173508 |
| 2022-03-24 | -43.27 | $12.33 | 525400 |
| 2022-03-23 | -59.06 | $12.06 | 510410 |
| 2022-03-22 | -62.37 | $12.09 | 471600 |
| 2022-03-21 | -72.45 | $11.90 | 184700 |
| 2022-03-18 | -68.92 | $12.05 | 318043 |
| 2022-03-17 | -74.49 | $11.98 | 145420 |
| 2022-03-16 | -79.72 | $11.94 | 251700 |
| 2022-03-15 | -92.95 | $11.58 | 279700 |
| 2022-03-14 | -96.19 | $11.48 | 236936 |
| 2022-03-11 | -90.06 | $11.85 | 261311 |
| 2022-03-10 | -87.50 | $12.00 | 357509 |
| 2022-03-09 | -85.00 | $12.10 | 207131 |
| 2022-03-08 | -92.75 | $11.79 | 397500 |
| 2022-03-07 | -98.44 | $11.72 | 581337 |
| 2022-03-04 | -93.87 | $12.44 | 261221 |
| 2022-03-03 | -87.73 | $12.64 | 212343 |
| 2022-03-02 | -81.49 | $12.86 | 216517 |
| 2022-03-01 | -85.67 | $12.72 | 303800 |
| 2022-02-28 | -80.00 | $12.91 | 382148 |
| 2022-02-25 | -80.60 | $12.89 | 350900 |
| 2022-02-24 | -90.15 | $12.57 | 344343 |
| 2022-02-23 | -98.16 | $12.92 | 369946 |
| 2022-02-22 | -90.38 | $13.24 | 382200 |
| 2022-02-18 | -92.86 | $13.25 | 557315 |
| 2022-02-17 | -92.86 | $13.25 | 334643 |
| 2022-02-16 | -100.00 | $13.85 | 226800 |
| 2022-02-15 | -91.28 | $14.23 | 213115 |
| 2022-02-14 | -93.37 | $14.30 | 403700 |
| 2022-02-11 | -90.86 | $14.36 | 403200 |
| 2022-02-10 | -78.99 | $14.96 | 510232 |
| 2022-02-09 | -53.62 | $15.31 | 185622 |
| 2022-02-08 | -64.49 | $15.16 | 343700 |
| 2022-02-07 | -93.18 | $14.82 | 129913 |
| 2022-02-04 | -74.15 | $14.96 | 147500 |
| 2022-02-03 | -71.43 | $15.00 | 141700 |
| 2022-02-02 | -56.46 | $15.22 | 316521 |
| 2022-02-01 | -38.78 | $15.48 | 465627 |
| 2022-01-31 | -59.18 | $15.18 | 833800 |
| 2022-01-28 | -44.90 | $15.39 | 429706 |
| 2022-01-27 | -80.95 | $14.86 | 334606 |
| 2022-01-26 | -72.79 | $14.98 | 394727 |
| 2022-01-25 | -48.30 | $15.34 | 318200 |
| 2022-01-24 | -55.78 | $15.23 | 346241 |
| 2022-01-21 | -50.34 | $15.31 | 334100 |
| 2022-01-20 | -40.82 | $15.45 | 301304 |
| 2022-01-19 | -58.82 | $15.15 | 256032 |
| 2022-01-18 | -39.22 | $15.45 | 194025 |
| 2022-01-17 | -13.07 | $15.85 | 302824 |
| 2022-01-14 | -30.99 | $15.33 | 241200 |
| 2022-01-13 | -36.42 | $15.18 | 179532 |
| 2022-01-12 | -8.97 | $15.47 | 681900 |
| 2022-01-11 | -41.38 | $15.00 | 479930 |
| 2022-01-10 | -41.38 | $15.00 | 258200 |
| 2022-01-07 | -42.76 | $14.98 | 218817 |
| 2022-01-06 | -34.48 | $15.10 | 135941 |
| 2022-01-05 | -32.24 | $15.11 | 316800 |
| 2022-01-04 | -8.23 | $15.47 | 156303 |
| 2021-12-31 | -32.91 | $15.08 | 108300 |
| 2021-12-30 | -17.72 | $15.32 | 88700 |
| 2021-12-29 | -20.00 | $15.24 | 151233 |
| 2021-12-24 | -21.67 | $15.21 | 12310 |
| 2021-12-23 | -19.44 | $15.25 | 170500 |
| 2021-12-22 | -18.89 | $15.26 | 136100 |
| 2021-12-21 | -32.22 | $15.02 | 157400 |
| 2021-12-20 | -51.11 | $14.68 | 181537 |
| 2021-12-17 | -30.56 | $15.05 | 211045 |
| 2021-12-16 | -26.11 | $15.13 | 399800 |
| 2021-12-15 | -39.43 | $14.86 | 515100 |
| 2021-12-14 | -73.39 | $14.38 | 397116 |
| 2021-12-13 | -73.99 | $14.38 | 232400 |
| 2021-12-10 | -70.37 | $14.60 | 331808 |
| 2021-12-09 | -73.40 | $14.55 | 163839 |
| 2021-12-08 | -73.05 | $14.56 | 296819 |
| 2021-12-07 | -66.67 | $14.74 | 186000 |
| 2021-12-06 | -76.95 | $14.45 | 438449 |
| 2021-12-03 | -87.59 | $14.15 | 465600 |
| 2021-12-02 | -64.89 | $14.79 | 312700 |
| 2021-12-01 | -80.50 | $14.35 | 248500 |
| 2021-11-30 | -86.17 | $14.19 | 378200 |
| 2021-11-29 | -92.51 | $14.52 | 304800 |
| 2021-11-26 | -75.69 | $14.69 | 150900 |
| 2021-11-25 | -56.86 | $15.17 | 66713 |
| 2021-11-24 | -52.59 | $15.20 | 93839 |
| 2021-11-23 | -45.05 | $15.30 | 243900 |
| 2021-11-22 | -41.64 | $15.40 | 232406 |
| 2021-11-19 | -41.64 | $15.40 | 164514 |
| 2021-11-18 | -37.88 | $15.51 | 158800 |
| 2021-11-17 | -38.91 | $15.48 | 170800 |
| 2021-11-16 | -24.23 | $15.91 | 129617 |
| 2021-11-15 | -20.65 | $15.98 | 219422 |
| 2021-11-12 | -2.83 | $16.52 | 257300 |
| 2021-11-11 | -5.59 | $16.33 | 418900 |
| 2021-11-10 | -15.26 | $15.97 | 561500 |
| 2021-11-09 | -12.23 | $15.97 | 1.2M |
| 2021-11-08 | -9.49 | $15.22 | 363331 |
| 2021-11-05 | -5.67 | $15.07 | 262200 |
| 2021-11-04 | -2.47 | $15.11 | 347500 |
| 2021-11-03 | -1.91 | $14.79 | 193000 |
| 2021-11-02 | -6.84 | $14.51 | 164700 |
| 2021-11-01 | -16.32 | $14.33 | 177700 |
| 2021-10-29 | -16.84 | $14.32 | 208700 |
| 2021-10-28 | -3.64 | $14.33 | 236704 |
| 2021-10-27 | -17.11 | $14.00 | 262900 |
| 2021-10-26 | -12.50 | $14.07 | 188900 |
| 2021-10-25 | -34.36 | $13.81 | 287932 |
| 2021-10-22 | -17.68 | $14.09 | 122700 |
| 2021-10-21 | -30.69 | $14.05 | 193314 |
| 2021-10-20 | -27.08 | $14.14 | 425140 |
| 2021-10-19 | -45.31 | $13.79 | 406919 |
| 2021-10-18 | -64.07 | $13.57 | 341629 |
| 2021-10-15 | -62.72 | $13.78 | 347900 |
| 2021-10-14 | -92.47 | $12.95 | 547100 |
| 2021-10-13 | -91.40 | $12.98 | 337923 |
| 2021-10-12 | -91.01 | $13.00 | 253914 |
| 2021-10-08 | -87.05 | $13.11 | 180800 |
| 2021-10-07 | -80.94 | $13.28 | 98600 |
| 2021-10-06 | -82.37 | $13.24 | 372300 |
| 2021-10-05 | -99.18 | $13.12 | 150624 |
| 2021-10-04 | -97.57 | $13.22 | 132626 |
| 2021-10-01 | -75.30 | $13.77 | 240600 |
| 2021-09-30 | -89.01 | $13.93 | 225900 |
| 2021-09-29 | -92.15 | $13.87 | 172000 |
| 2021-09-28 | -99.44 | $13.84 | 274725 |
| 2021-09-27 | -88.96 | $14.26 | 158500 |
| 2021-09-24 | -89.61 | $14.25 | 202300 |
| 2021-09-23 | -81.76 | $14.42 | 98030 |
| 2021-09-22 | -81.08 | $14.43 | 125200 |
| 2021-09-21 | -84.46 | $14.38 | 220637 |
| 2021-09-20 | -88.81 | $14.44 | 339400 |
| 2021-09-17 | -30.99 | $15.19 | 285949 |
| 2021-09-16 | -26.49 | $15.23 | 263700 |
| 2021-09-15 | -42.41 | $14.96 | 1.9M |
| 2021-09-14 | -56.96 | $14.73 | 235100 |
| 2021-09-13 | -36.90 | $15.01 | 437822 |
| 2021-09-10 | -21.86 | $15.23 | 176700 |
| 2021-09-09 | -21.72 | $15.20 | 176843 |
| 2021-09-08 | -22.17 | $15.18 | 358640 |
| 2021-09-07 | -10.34 | $15.42 | 268524 |
| 2021-09-03 | -16.75 | $15.29 | 232238 |
| 2021-09-02 | -14.78 | $15.33 | 250000 |
| 2021-09-01 | -13.76 | $15.33 | 209547 |
| 2021-08-31 | -25.45 | $15.07 | 250000 |
| 2021-08-30 | -28.19 | $14.99 | 326100 |
| 2021-08-27 | -18.50 | $15.21 | 212500 |
| 2021-08-26 | -8.58 | $15.43 | 275331 |
| 2021-08-25 | -3.43 | $15.55 | 671700 |
| 2021-08-24 | -3.14 | $14.80 | 317900 |
| 2021-08-23 | -5.81 | $14.72 | 244231 |
| 2021-08-20 | -3.29 | $14.73 | 273000 |
| 2021-08-19 | -27.16 | $14.34 | 337935 |
| 2021-08-18 | -20.34 | $14.42 | 239227 |
| 2021-08-17 | -25.00 | $14.25 | 255400 |
| 2021-08-16 | -4.82 | $14.67 | 519800 |
| 2021-08-13 | -16.39 | $14.03 | 402300 |
| 2021-08-12 | -23.43 | $13.84 | 699900 |
| 2021-08-11 | -17.44 | $13.92 | 791200 |
| 2021-08-10 | -13.37 | $13.99 | 286840 |
| 2021-08-09 | -12.21 | $14.01 | 296300 |
| 2021-08-06 | -16.86 | $13.93 | 429200 |
| 2021-08-05 | -2.38 | $14.14 | 691200 |
| 2021-08-04 | -29.17 | $13.69 | 722919 |
| 2021-08-03 | -33.10 | $13.47 | 296500 |
| 2021-07-30 | -24.66 | $13.60 | 223000 |
| 2021-07-29 | -29.45 | $13.53 | 253400 |
| 2021-07-28 | -43.15 | $13.33 | 159300 |
| 2021-07-27 | -46.67 | $13.30 | 168536 |
| 2021-07-26 | -44.26 | $13.52 | 183200 |
| 2021-07-23 | -64.14 | $13.35 | 239829 |
| 2021-07-22 | -68.35 | $13.25 | 247700 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
36.67
2026-07-17
Close Price
$15.08
Vol: 162440Average Directional Index - Detailed Analysis
Minimum
7.98
Average
22.13
Maximum
60.15
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 36.67 | $15.08 | 162440 |
| 2026-07-16 | 36.11 | $15.53 | 288109 |
| 2026-07-15 | 35.39 | $15.30 | 454113 |
| 2026-07-14 | 34.82 | $14.84 | 189200 |
| 2026-07-13 | 34.59 | $14.40 | 257011 |
| 2026-07-10 | 34.45 | $14.71 | 171843 |
| 2026-07-09 | 34.34 | $14.38 | 256027 |
| 2026-07-08 | 34.26 | $14.49 | 262644 |
| 2026-07-07 | 34.36 | $14.61 | 119500 |
| 2026-07-06 | 33.91 | $14.76 | 400900 |
| 2026-07-03 | 33.44 | $14.42 | 127635 |
| 2026-07-02 | 33.09 | $14.48 | 295100 |
| 2026-06-30 | 32.58 | $14.60 | 268800 |
| 2026-06-29 | 32.25 | $14.02 | 260000 |
| 2026-06-26 | 31.92 | $14.17 | 297705 |
| 2026-06-25 | 31.87 | $14.20 | 402100 |
| 2026-06-24 | 31.64 | $14.26 | 269500 |
| 2026-06-23 | 31.50 | $14.52 | 705000 |
| 2026-06-22 | 30.99 | $14.69 | 389800 |
| 2026-06-19 | 29.84 | $14.78 | 208328 |
| 2026-06-18 | 28.74 | $15.00 | 299900 |
| 2026-06-17 | 27.41 | $14.81 | 475708 |
| 2026-06-16 | 26.00 | $14.91 | 290610 |
| 2026-06-15 | 24.52 | $14.71 | 262200 |
| 2026-06-12 | 23.17 | $14.42 | 391111 |
| 2026-06-11 | 21.93 | $13.99 | 313143 |
| 2026-06-10 | 20.91 | $13.50 | 200129 |
| 2026-06-09 | 19.95 | $13.89 | 275119 |
| 2026-06-08 | 18.66 | $13.93 | 500400 |
| 2026-06-05 | 17.30 | $13.68 | 693100 |
| 2026-06-04 | 16.27 | $13.38 | 1.2M |
| 2026-06-03 | 14.98 | $12.87 | 85000 |
| 2026-06-02 | 15.04 | $13.25 | 158701 |
| 2026-06-01 | 14.62 | $13.08 | 76416 |
| 2026-05-29 | 14.27 | $13.08 | 209600 |
| 2026-05-28 | 13.66 | $13.02 | 65500 |
| 2026-05-27 | 13.03 | $12.93 | 51933 |
| 2026-05-26 | 12.43 | $13.08 | 140600 |
| 2026-05-25 | 11.55 | $13.15 | 156300 |
| 2026-05-22 | 10.73 | $12.85 | 113600 |
| 2026-05-21 | 10.27 | $12.58 | 89900 |
| 2026-05-20 | 10.28 | $12.18 | 82442 |
| 2026-05-19 | 10.77 | $11.93 | 73300 |
| 2026-05-15 | 10.99 | $12.13 | 115502 |
| 2026-05-14 | 11.55 | $12.25 | 107749 |
| 2026-05-13 | 12.13 | $11.98 | 60646 |
| 2026-05-12 | 12.71 | $12.14 | 84323 |
| 2026-05-11 | 13.32 | $12.03 | 107400 |
| 2026-05-08 | 13.69 | $12.50 | 60835 |
| 2026-05-07 | 13.77 | $12.49 | 73600 |
| 2026-05-06 | 13.60 | $12.46 | 94800 |
| 2026-05-05 | 13.35 | $12.35 | 96900 |
| 2026-05-04 | 13.30 | $12.02 | 81000 |
| 2026-05-01 | 13.60 | $12.09 | 136223 |
| 2026-04-30 | 13.99 | $11.85 | 79341 |
| 2026-04-29 | 14.67 | $11.68 | 158700 |
| 2026-04-28 | 15.39 | $11.82 | 66300 |
| 2026-04-27 | 16.05 | $12.01 | 50000 |
| 2026-04-24 | 16.32 | $12.15 | 66101 |
| 2026-04-23 | 16.75 | $12.28 | 116129 |
| 2026-04-22 | 16.92 | $12.65 | 107613 |
| 2026-04-21 | 16.43 | $12.70 | 108500 |
| 2026-04-20 | 15.96 | $12.80 | 135108 |
| 2026-04-17 | 15.48 | $12.92 | 107400 |
| 2026-04-16 | 14.93 | $12.42 | 74600 |
| 2026-04-15 | 14.74 | $12.38 | 113800 |
| 2026-04-14 | 14.79 | $12.28 | 167049 |
| 2026-04-13 | 14.80 | $12.19 | 244520 |
| 2026-04-10 | 15.11 | $11.97 | 82014 |
| 2026-04-09 | 15.39 | $12.13 | 78200 |
| 2026-04-08 | 15.45 | $12.06 | 127314 |
| 2026-04-07 | 15.55 | $11.62 | 122900 |
| 2026-04-06 | 15.94 | $11.75 | 205900 |
| 2026-04-02 | 16.13 | $11.75 | 95422 |
| 2026-04-01 | 16.33 | $11.93 | 321348 |
| 2026-03-31 | 16.13 | $11.91 | 270713 |
| 2026-03-30 | 16.74 | $11.55 | 179033 |
| 2026-03-27 | 17.52 | $11.46 | 147206 |
| 2026-03-26 | 17.96 | $11.42 | 142408 |
| 2026-03-25 | 18.47 | $11.47 | 146700 |
| 2026-03-24 | 19.16 | $11.36 | 124200 |
| 2026-03-23 | 19.34 | $11.45 | 232327 |
| 2026-03-20 | 19.54 | $11.26 | 227900 |
| 2026-03-19 | 19.67 | $11.52 | 438430 |
| 2026-03-18 | 19.81 | $11.77 | 227200 |
| 2026-03-17 | 20.58 | $12.06 | 256911 |
| 2026-03-16 | 21.52 | $11.96 | 137200 |
| 2026-03-13 | 22.19 | $11.89 | 368700 |
| 2026-03-12 | 23.09 | $12.10 | 210600 |
| 2026-03-11 | 24.27 | $12.48 | 138901 |
| 2026-03-10 | 25.06 | $12.46 | 205100 |
| 2026-03-09 | 25.89 | $12.39 | 192400 |
| 2026-03-06 | 26.63 | $12.79 | 215500 |
| 2026-03-05 | 26.83 | $13.00 | 181700 |
| 2026-03-04 | 26.43 | $13.23 | 319331 |
| 2026-03-03 | 26.01 | $13.08 | 385829 |
| 2026-03-02 | 25.78 | $13.10 | 291600 |
| 2026-02-27 | 25.12 | $13.39 | 212300 |
| 2026-02-26 | 23.93 | $13.61 | 333400 |
| 2026-02-25 | 22.67 | $13.05 | 186000 |
| 2026-02-24 | 21.67 | $13.12 | 195336 |
| 2026-02-23 | 20.58 | $13.26 | 190400 |
| 2026-02-20 | 19.52 | $13.25 | 254631 |
| 2026-02-19 | 18.34 | $13.27 | 232316 |
| 2026-02-18 | 17.22 | $13.17 | 573300 |
| 2026-02-17 | 15.57 | $13.28 | 1.1M |
| 2026-02-13 | 14.27 | $12.05 | 209411 |
| 2026-02-12 | 14.06 | $12.07 | 114300 |
| 2026-02-11 | 13.97 | $12.03 | 83147 |
| 2026-02-10 | 13.78 | $12.30 | 124703 |
| 2026-02-09 | 13.07 | $12.40 | 113033 |
| 2026-02-06 | 12.33 | $12.13 | 134500 |
| 2026-02-05 | 11.92 | $12.11 | 129800 |
| 2026-02-04 | 11.69 | $12.10 | 102316 |
| 2026-02-03 | 11.45 | $11.76 | 172100 |
| 2026-02-02 | 11.50 | $11.90 | 162741 |
| 2026-01-30 | 11.24 | $11.86 | 223200 |
| 2026-01-29 | 10.96 | $12.22 | 152300 |
| 2026-01-28 | 10.99 | $12.03 | 160200 |
| 2026-01-27 | 11.23 | $12.03 | 84045 |
| 2026-01-26 | 11.30 | $12.06 | 79900 |
| 2026-01-23 | 10.95 | $12.01 | 100736 |
| 2026-01-22 | 10.91 | $11.97 | 52700 |
| 2026-01-21 | 10.54 | $11.96 | 49533 |
| 2026-01-20 | 10.30 | $12.08 | 89407 |
| 2026-01-19 | 9.79 | $12.16 | 61130 |
| 2026-01-16 | 9.29 | $12.27 | 391700 |
| 2026-01-15 | 8.42 | $11.87 | 233530 |
| 2026-01-14 | 8.08 | $11.12 | 155235 |
| 2026-01-13 | 7.98 | $11.25 | 82835 |
| 2026-01-12 | 8.27 | $11.39 | 92741 |
| 2026-01-09 | 8.57 | $11.47 | 55300 |
| 2026-01-08 | 8.76 | $11.34 | 68600 |
| 2026-01-07 | 9.09 | $11.27 | 89700 |
| 2026-01-06 | 9.44 | $11.30 | 154320 |
| 2026-01-05 | 9.74 | $11.21 | 164524 |
| 2026-01-02 | 9.84 | $11.08 | 36300 |
| 2025-12-31 | 9.75 | $11.06 | 60410 |
| 2025-12-30 | 9.50 | $11.04 | 72900 |
| 2025-12-29 | 9.23 | $11.15 | 104918 |
| 2025-12-24 | 8.95 | $11.38 | 10702 |
| 2025-12-23 | 9.22 | $11.50 | 108200 |
| 2025-12-22 | 9.51 | $11.60 | 45000 |
| 2025-12-19 | 9.83 | $11.57 | 56904 |
| 2025-12-18 | 10.34 | $11.39 | 65218 |
| 2025-12-17 | 10.87 | $11.49 | 48506 |
| 2025-12-16 | 11.43 | $11.55 | 85800 |
| 2025-12-15 | 11.47 | $11.53 | 91940 |
| 2025-12-12 | 11.84 | $11.23 | 74400 |
| 2025-12-11 | 12.34 | $11.26 | 127300 |
| 2025-12-10 | 12.86 | $11.28 | 104000 |
| 2025-12-09 | 13.54 | $11.47 | 81600 |
| 2025-12-08 | 13.98 | $11.24 | 129847 |
| 2025-12-05 | 14.59 | $11.45 | 245800 |
| 2025-12-04 | 15.19 | $11.11 | 171729 |
| 2025-12-03 | 15.73 | $11.20 | 87300 |
| 2025-12-02 | 16.36 | $11.26 | 85635 |
| 2025-12-01 | 17.02 | $11.35 | 91600 |
| 2025-11-28 | 17.80 | $11.79 | 106300 |
| 2025-11-27 | 18.67 | $11.92 | 52300 |
| 2025-11-26 | 19.07 | $11.60 | 131200 |
| 2025-11-25 | 19.83 | $11.39 | 67000 |
| 2025-11-24 | 20.81 | $11.09 | 88000 |
| 2025-11-21 | 21.55 | $11.23 | 60313 |
| 2025-11-20 | 22.32 | $11.07 | 90221 |
| 2025-11-19 | 23.14 | $11.10 | 107014 |
| 2025-11-18 | 23.80 | $11.14 | 121800 |
| 2025-11-17 | 24.50 | $11.14 | 139500 |
| 2025-11-14 | 25.69 | $11.19 | 419828 |
| 2025-11-13 | 26.95 | $11.58 | 154200 |
| 2025-11-12 | 27.18 | $12.05 | 89525 |
| 2025-11-11 | 27.15 | $11.79 | 86336 |
| 2025-11-10 | 27.31 | $11.77 | 78133 |
| 2025-11-07 | 27.49 | $11.53 | 80542 |
| 2025-11-06 | 27.99 | $11.60 | 42100 |
| 2025-11-05 | 28.08 | $11.67 | 102319 |
| 2025-11-04 | 28.10 | $11.65 | 82337 |
| 2025-11-03 | 28.31 | $11.77 | 67300 |
| 2025-10-31 | 27.37 | $11.76 | 133800 |
| 2025-10-30 | 26.39 | $11.75 | 45500 |
| 2025-10-29 | 25.44 | $11.58 | 53532 |
| 2025-10-28 | 24.44 | $11.79 | 88700 |
| 2025-10-27 | 22.93 | $11.90 | 96505 |
| 2025-10-24 | 21.44 | $11.83 | 212035 |
| 2025-10-23 | 19.97 | $11.36 | 109025 |
| 2025-10-22 | 18.79 | $11.28 | 142818 |
| 2025-10-21 | 17.64 | $11.33 | 169800 |
| 2025-10-20 | 16.43 | $11.10 | 328111 |
| 2025-10-17 | 14.91 | $11.68 | 918623 |
| 2025-10-16 | 13.31 | $10.24 | 115300 |
| 2025-10-15 | 13.86 | $10.14 | 116000 |
| 2025-10-14 | 14.05 | $10.04 | 129048 |
| 2025-10-10 | 13.73 | $9.90 | 91700 |
| 2025-10-09 | 13.41 | $10.26 | 87900 |
| 2025-10-08 | 13.65 | $10.47 | 70127 |
| 2025-10-07 | 14.36 | $10.58 | 75000 |
| 2025-10-06 | 14.60 | $10.86 | 59700 |
| 2025-10-03 | 14.23 | $10.92 | 103633 |
| 2025-10-02 | 13.67 | $11.09 | 192600 |
| 2025-10-01 | 13.08 | $10.80 | 88925 |
| 2025-09-30 | 13.06 | $10.74 | 179125 |
| 2025-09-29 | 13.14 | $10.71 | 79200 |
| 2025-09-26 | 13.23 | $10.72 | 54231 |
| 2025-09-25 | 13.32 | $10.54 | 63343 |
| 2025-09-24 | 13.90 | $10.50 | 42937 |
| 2025-09-23 | 14.39 | $10.54 | 102603 |
| 2025-09-22 | 15.07 | $10.33 | 149500 |
| 2025-09-19 | 15.45 | $10.29 | 141900 |
| 2025-09-18 | 15.62 | $10.26 | 89900 |
| 2025-09-17 | 16.12 | $10.32 | 55641 |
| 2025-09-16 | 16.83 | $10.31 | 69738 |
| 2025-09-15 | 17.59 | $10.57 | 108400 |
| 2025-09-12 | 18.08 | $10.45 | 83500 |
| 2025-09-11 | 18.78 | $10.43 | 136438 |
| 2025-09-10 | 19.56 | $10.23 | 111911 |
| 2025-09-09 | 20.38 | $10.11 | 69213 |
| 2025-09-08 | 20.95 | $10.18 | 76800 |
| 2025-09-05 | 21.55 | $10.16 | 65300 |
| 2025-09-04 | 22.18 | $10.11 | 263443 |
| 2025-09-03 | 22.65 | $10.24 | 263114 |
| 2025-09-02 | 23.22 | $10.18 | 141507 |
| 2025-08-29 | 23.81 | $10.17 | 138043 |
| 2025-08-28 | 24.66 | $10.15 | 106400 |
| 2025-08-27 | 25.45 | $9.94 | 44000 |
| 2025-08-26 | 25.99 | $10.04 | 59507 |
| 2025-08-25 | 26.69 | $10.05 | 38508 |
| 2025-08-22 | 27.46 | $10.24 | 95637 |
| 2025-08-21 | 28.32 | $10.03 | 46700 |
| 2025-08-20 | 28.91 | $10.05 | 106422 |
| 2025-08-19 | 29.48 | $9.91 | 69814 |
| 2025-08-18 | 30.17 | $10.14 | 118000 |
| 2025-08-15 | 31.12 | $10.13 | 257927 |
| 2025-08-14 | 32.23 | $10.21 | 114200 |
| 2025-08-13 | 33.42 | $10.32 | 126200 |
| 2025-08-12 | 34.60 | $10.07 | 191617 |
| 2025-08-11 | 35.44 | $9.50 | 74200 |
| 2025-08-08 | 35.64 | $9.61 | 100100 |
| 2025-08-07 | 35.88 | $9.79 | 355700 |
| 2025-08-06 | 36.13 | $10.50 | 253836 |
| 2025-08-05 | 37.51 | $10.55 | 174136 |
| 2025-08-01 | 39.19 | $10.49 | 56945 |
| 2025-07-31 | 40.28 | $10.76 | 58600 |
| 2025-07-30 | 40.60 | $10.80 | 112300 |
| 2025-07-29 | 40.87 | $10.79 | 136216 |
| 2025-07-28 | 41.34 | $10.85 | 71900 |
| 2025-07-25 | 41.59 | $10.90 | 71339 |
| 2025-07-24 | 42.37 | $10.97 | 101236 |
| 2025-07-23 | 42.58 | $11.02 | 185146 |
| 2025-07-22 | 42.35 | $11.37 | 357914 |
| 2025-07-21 | 42.18 | $11.11 | 154300 |
| 2025-07-18 | 41.50 | $11.22 | 93105 |
| 2025-07-17 | 40.49 | $11.29 | 287502 |
| 2025-07-16 | 39.17 | $11.19 | 219039 |
| 2025-07-15 | 37.88 | $11.07 | 123008 |
| 2025-07-14 | 36.55 | $11.05 | 228600 |
| 2025-07-11 | 35.31 | $10.80 | 143300 |
| 2025-07-10 | 34.03 | $11.06 | 181632 |
| 2025-07-09 | 32.64 | $10.76 | 129500 |
| 2025-07-08 | 31.25 | $10.95 | 348343 |
| 2025-07-07 | 29.80 | $10.62 | 92732 |
| 2025-07-04 | 28.59 | $10.66 | 58427 |
| 2025-07-03 | 27.37 | $10.53 | 98247 |
| 2025-07-02 | 26.18 | $10.43 | 142100 |
| 2025-06-30 | 25.12 | $10.36 | 124835 |
| 2025-06-27 | 24.01 | $10.25 | 64406 |
| 2025-06-26 | 22.85 | $10.33 | 61610 |
| 2025-06-25 | 21.75 | $10.16 | 123007 |
| 2025-06-24 | 20.45 | $10.41 | 210500 |
| 2025-06-23 | 19.08 | $10.08 | 322244 |
| 2025-06-20 | 18.09 | $9.88 | 106800 |
| 2025-06-19 | 17.32 | $9.95 | 136210 |
| 2025-06-18 | 16.50 | $9.59 | 112900 |
| 2025-06-17 | 16.27 | $9.42 | 103432 |
| 2025-06-16 | 16.15 | $9.62 | 167700 |
| 2025-06-13 | 16.03 | $9.41 | 157700 |
| 2025-06-12 | 16.16 | $9.23 | 92900 |
| 2025-06-11 | 16.71 | $9.30 | 63700 |
| 2025-06-10 | 16.80 | $9.34 | 145100 |
| 2025-06-09 | 17.03 | $9.22 | 102431 |
| 2025-06-06 | 17.04 | $9.51 | 125445 |
| 2025-06-05 | 16.82 | $9.65 | 729302 |
| 2025-06-04 | 16.67 | $9.11 | 54800 |
| 2025-06-03 | 17.49 | $9.12 | 52303 |
| 2025-06-02 | 18.17 | $9.22 | 49115 |
| 2025-05-30 | 18.65 | $9.30 | 355000 |
| 2025-05-29 | 19.14 | $9.28 | 214200 |
| 2025-05-28 | 19.43 | $9.29 | 64000 |
| 2025-05-27 | 19.73 | $9.40 | 76500 |
| 2025-05-26 | 19.70 | $9.48 | 57735 |
| 2025-05-23 | 19.65 | $9.59 | 31800 |
| 2025-05-22 | 19.59 | $9.45 | 61900 |
| 2025-05-21 | 19.76 | $9.37 | 33840 |
| 2025-05-20 | 18.95 | $9.47 | 29917 |
| 2025-05-16 | 18.10 | $9.50 | 38500 |
| 2025-05-15 | 16.71 | $9.79 | 129500 |
| 2025-05-14 | 15.27 | $9.25 | 29200 |
| 2025-05-13 | 14.40 | $9.28 | 42800 |
| 2025-05-12 | 13.48 | $9.10 | 79100 |
| 2025-05-09 | 12.91 | $8.89 | 73700 |
| 2025-05-08 | 12.62 | $8.81 | 54338 |
| 2025-05-07 | 12.37 | $8.69 | 59405 |
| 2025-05-06 | 12.51 | $8.48 | 54000 |
| 2025-05-05 | 13.04 | $8.57 | 87106 |
| 2025-05-02 | 13.21 | $8.61 | 66411 |
| 2025-05-01 | 13.40 | $8.52 | 86603 |
| 2025-04-30 | 13.92 | $8.45 | 93346 |
| 2025-04-29 | 14.58 | $8.40 | 35947 |
| 2025-04-28 | 15.01 | $8.33 | 21800 |
| 2025-04-25 | 15.80 | $8.31 | 20432 |
| 2025-04-24 | 16.27 | $8.31 | 53400 |
| 2025-04-23 | 17.07 | $8.21 | 74000 |
| 2025-04-22 | 17.90 | $8.16 | 59700 |
| 2025-04-21 | 18.16 | $7.96 | 39100 |
| 2025-04-17 | 18.33 | $8.13 | 24329 |
| 2025-04-16 | 18.84 | $8.08 | 33022 |
| 2025-04-15 | 19.38 | $8.24 | 200838 |
| 2025-04-14 | 19.95 | $8.06 | 28908 |
| 2025-04-11 | 19.99 | $7.92 | 81100 |
| 2025-04-10 | 19.78 | $7.72 | 86820 |
| 2025-04-09 | 19.56 | $8.21 | 119036 |
| 2025-04-08 | 19.33 | $7.65 | 94822 |
| 2025-04-07 | 18.64 | $7.81 | 157530 |
| 2025-04-04 | 17.81 | $7.89 | 265000 |
| 2025-04-03 | 17.45 | $8.32 | 88500 |
| 2025-04-02 | 17.94 | $8.51 | 93000 |
| 2025-04-01 | 18.79 | $8.65 | 141100 |
| 2025-03-31 | 19.70 | $8.41 | 208100 |
| 2025-03-28 | 19.77 | $8.46 | 74546 |
| 2025-03-27 | 20.18 | $8.50 | 127229 |
| 2025-03-26 | 20.78 | $8.65 | 68700 |
| 2025-03-25 | 21.74 | $8.69 | 54400 |
| 2025-03-24 | 22.50 | $8.61 | 118700 |
| 2025-03-21 | 23.14 | $8.50 | 84000 |
| 2025-03-20 | 23.43 | $8.57 | 155200 |
| 2025-03-19 | 23.73 | $8.47 | 145700 |
| 2025-03-18 | 24.05 | $8.49 | 293700 |
| 2025-03-17 | 24.23 | $8.50 | 82400 |
| 2025-03-14 | 24.43 | $8.36 | 128100 |
| 2025-03-13 | 24.28 | $8.18 | 89510 |
| 2025-03-12 | 24.12 | $8.35 | 166216 |
| 2025-03-11 | 24.24 | $8.45 | 249400 |
| 2025-03-10 | 24.35 | $8.35 | 307000 |
| 2025-03-07 | 24.80 | $8.67 | 566142 |
| 2025-03-06 | 25.28 | $8.56 | 142927 |
| 2025-03-05 | 25.44 | $8.60 | 124600 |
| 2025-03-04 | 25.61 | $8.31 | 253717 |
| 2025-03-03 | 25.15 | $8.29 | 237132 |
| 2025-02-28 | 24.83 | $8.20 | 448600 |
| 2025-02-27 | 24.10 | $8.21 | 61300 |
| 2025-02-26 | 23.55 | $8.26 | 128316 |
| 2025-02-25 | 22.97 | $8.11 | 200600 |
| 2025-02-24 | 22.25 | $8.38 | 68600 |
| 2025-02-21 | 21.91 | $8.56 | 348726 |
| 2025-02-20 | 21.74 | $8.51 | 142302 |
| 2025-02-19 | 21.24 | $8.44 | 121201 |
| 2025-02-18 | 20.67 | $8.48 | 84032 |
| 2025-02-14 | 20.20 | $8.61 | 169300 |
| 2025-02-13 | 19.71 | $8.38 | 136744 |
| 2025-02-12 | 18.68 | $8.30 | 265003 |
| 2025-02-11 | 17.39 | $8.34 | 213300 |
| 2025-02-10 | 16.15 | $8.37 | 195500 |
| 2025-02-07 | 14.89 | $8.54 | 276700 |
| 2025-02-06 | 13.67 | $9.00 | 377537 |
| 2025-02-05 | 12.82 | $9.15 | 596200 |
| 2025-02-04 | 11.92 | $9.62 | 95211 |
| 2025-02-03 | 12.33 | $9.57 | 662224 |
| 2025-01-31 | 12.77 | $9.84 | 1.7M |
| 2025-01-30 | 13.06 | $9.78 | 102700 |
| 2025-01-29 | 13.39 | $9.64 | 150100 |
| 2025-01-28 | 14.09 | $9.78 | 309324 |
| 2025-01-27 | 14.82 | $9.46 | 181421 |
| 2025-01-24 | 15.31 | $9.77 | 44700 |
| 2025-01-23 | 15.45 | $9.79 | 181200 |
| 2025-01-22 | 15.60 | $9.46 | 43806 |
| 2025-01-21 | 16.33 | $9.50 | 47229 |
| 2025-01-20 | 17.10 | $9.48 | 16834 |
| 2025-01-17 | 17.93 | $9.35 | 61700 |
| 2025-01-16 | 18.67 | $9.25 | 65514 |
| 2025-01-15 | 19.36 | $9.40 | 147244 |
| 2025-01-14 | 20.09 | $9.00 | 64800 |
| 2025-01-13 | 19.72 | $9.00 | 96100 |
| 2025-01-10 | 19.11 | $9.03 | 141315 |
| 2025-01-09 | 18.46 | $9.22 | 93600 |
| 2025-01-08 | 18.35 | $9.57 | 59100 |
| 2025-01-07 | 18.70 | $9.64 | 58705 |
| 2025-01-06 | 19.43 | $9.77 | 92100 |
| 2025-01-03 | 20.33 | $10.00 | 79534 |
| 2025-01-02 | 21.04 | $9.99 | 49700 |
| 2024-12-31 | 21.81 | $10.11 | 68401 |
| 2024-12-30 | 22.67 | $10.05 | 62200 |
| 2024-12-27 | 23.34 | $10.05 | 37000 |
| 2024-12-24 | 24.27 | $10.03 | 20000 |
| 2024-12-23 | 25.22 | $9.97 | 57600 |
| 2024-12-20 | 26.22 | $10.20 | 77634 |
| 2024-12-19 | 27.14 | $10.09 | 127914 |
| 2024-12-18 | 28.24 | $10.37 | 202911 |
| 2024-12-17 | 29.36 | $10.60 | 165744 |
| 2024-12-16 | 30.75 | $10.59 | 96841 |
| 2024-12-13 | 31.59 | $10.77 | 94919 |
| 2024-12-12 | 32.26 | $10.79 | 377813 |
| 2024-12-11 | 32.77 | $10.89 | 206300 |
| 2024-12-10 | 33.07 | $10.95 | 75200 |
| 2024-12-09 | 33.04 | $11.05 | 168006 |
| 2024-12-06 | 32.99 | $10.98 | 166402 |
| 2024-12-05 | 32.92 | $11.17 | 132100 |
| 2024-12-04 | 32.09 | $11.31 | 245206 |
| 2024-12-03 | 31.22 | $11.17 | 229000 |
| 2024-12-02 | 30.57 | $10.90 | 100500 |
| 2024-11-29 | 30.35 | $10.88 | 63720 |
| 2024-11-28 | 29.98 | $10.84 | 28000 |
| 2024-11-27 | 29.50 | $10.86 | 302315 |
| 2024-11-26 | 29.02 | $10.74 | 397100 |
| 2024-11-25 | 28.70 | $10.58 | 236800 |
| 2024-11-22 | 28.50 | $10.25 | 146200 |
| 2024-11-21 | 28.81 | $10.33 | 113400 |
| 2024-11-20 | 28.64 | $10.48 | 133000 |
| 2024-11-19 | 28.50 | $10.40 | 45335 |
| 2024-11-18 | 28.64 | $10.47 | 94822 |
| 2024-11-15 | 28.54 | $10.30 | 137300 |
| 2024-11-14 | 28.54 | $10.19 | 73600 |
| 2024-11-13 | 28.77 | $10.25 | 284600 |
| 2024-11-12 | 29.01 | $10.01 | 259200 |
| 2024-11-11 | 29.63 | $10.10 | 158103 |
| 2024-11-08 | 30.30 | $9.70 | 165948 |
| 2024-11-07 | 30.94 | $10.43 | 151900 |
| 2024-11-06 | 29.84 | $10.25 | 262200 |
| 2024-11-05 | 28.76 | $10.12 | 163100 |
| 2024-11-04 | 27.77 | $9.90 | 34018 |
| 2024-11-01 | 27.07 | $9.96 | 120409 |
| 2024-10-31 | 26.20 | $10.02 | 87100 |
| 2024-10-30 | 25.40 | $9.92 | 69900 |
| 2024-10-29 | 24.38 | $9.84 | 113547 |
| 2024-10-28 | 23.62 | $9.88 | 81300 |
| 2024-10-25 | 22.62 | $9.83 | 27100 |
| 2024-10-24 | 21.85 | $9.85 | 56900 |
| 2024-10-23 | 21.05 | $9.95 | 102332 |
| 2024-10-22 | 20.22 | $9.77 | 13700 |
| 2024-10-21 | 19.50 | $9.88 | 45431 |
| 2024-10-18 | 18.63 | $9.99 | 155702 |
| 2024-10-17 | 17.21 | $10.03 | 697500 |
| 2024-10-16 | 15.93 | $9.66 | 108500 |
| 2024-10-15 | 14.97 | $9.49 | 159200 |
| 2024-10-11 | 14.42 | $9.47 | 27333 |
| 2024-10-10 | 13.61 | $9.50 | 348933 |
| 2024-10-09 | 12.76 | $9.17 | 41000 |
| 2024-10-08 | 12.45 | $9.13 | 19800 |
| 2024-10-07 | 12.44 | $9.06 | 53700 |
| 2024-10-04 | 12.49 | $9.09 | 102800 |
| 2024-10-03 | 12.39 | $8.92 | 93200 |
| 2024-10-02 | 12.29 | $9.11 | 53200 |
| 2024-10-01 | 11.92 | $9.04 | 150002 |
| 2024-09-30 | 11.71 | $8.99 | 63200 |
| 2024-09-27 | 11.55 | $8.93 | 121400 |
| 2024-09-26 | 11.08 | $8.85 | 103500 |
| 2024-09-25 | 10.86 | $8.62 | 35515 |
| 2024-09-24 | 10.83 | $8.87 | 154515 |
| 2024-09-23 | 10.80 | $8.45 | 1.4M |
| 2024-09-20 | 11.29 | $8.62 | 111300 |
| 2024-09-19 | 11.77 | $8.65 | 97830 |
| 2024-09-18 | 12.14 | $8.56 | 92100 |
| 2024-09-17 | 12.60 | $8.50 | 222200 |
| 2024-09-16 | 13.19 | $8.45 | 91000 |
| 2024-09-13 | 13.75 | $8.70 | 88219 |
| 2024-09-12 | 14.08 | $8.55 | 116545 |
| 2024-09-11 | 14.79 | $8.35 | 126706 |
| 2024-09-10 | 15.24 | $8.19 | 116500 |
| 2024-09-09 | 15.26 | $8.09 | 155717 |
| 2024-09-06 | 15.41 | $8.07 | 74920 |
| 2024-09-05 | 15.37 | $8.05 | 96505 |
| 2024-09-04 | 15.46 | $8.06 | 112500 |
| 2024-09-03 | 15.24 | $8.00 | 111300 |
| 2024-08-30 | 15.00 | $8.37 | 172400 |
| 2024-08-29 | 15.22 | $8.31 | 88300 |
| 2024-08-28 | 15.57 | $8.40 | 87900 |
| 2024-08-27 | 15.95 | $8.43 | 94246 |
| 2024-08-26 | 16.56 | $8.65 | 98115 |
| 2024-08-23 | 17.27 | $8.63 | 145200 |
| 2024-08-22 | 18.03 | $8.41 | 117333 |
| 2024-08-21 | 18.75 | $8.50 | 88000 |
| 2024-08-20 | 19.36 | $8.33 | 185400 |
| 2024-08-19 | 20.00 | $8.44 | 249117 |
| 2024-08-16 | 20.54 | $8.07 | 111308 |
| 2024-08-15 | 20.38 | $8.05 | 140919 |
| 2024-08-14 | 20.28 | $7.97 | 61100 |
| 2024-08-13 | 19.71 | $7.90 | 95306 |
| 2024-08-12 | 19.17 | $8.05 | 199817 |
| 2024-08-09 | 18.59 | $7.71 | 543947 |
| 2024-08-08 | 17.99 | $8.78 | 76900 |
| 2024-08-07 | 18.93 | $8.60 | 96800 |
| 2024-08-06 | 19.69 | $8.63 | 92448 |
| 2024-08-02 | 20.49 | $8.82 | 155926 |
| 2024-08-01 | 21.22 | $9.24 | 127100 |
| 2024-07-31 | 20.95 | $9.40 | 375100 |
| 2024-07-30 | 20.16 | $9.32 | 417821 |
| 2024-07-29 | 19.59 | $9.19 | 157100 |
| 2024-07-26 | 19.34 | $9.13 | 179700 |
| 2024-07-25 | 19.29 | $8.96 | 43620 |
| 2024-07-24 | 19.44 | $8.96 | 54800 |
| 2024-07-23 | 19.48 | $9.18 | 137536 |
| 2024-07-22 | 18.80 | $9.31 | 72200 |
| 2024-07-19 | 18.24 | $9.13 | 145900 |
| 2024-07-18 | 17.79 | $9.13 | 218600 |
| 2024-07-17 | 17.56 | $9.05 | 65300 |
| 2024-07-16 | 17.25 | $9.06 | 107900 |
| 2024-07-15 | 16.80 | $9.13 | 188224 |
| 2024-07-12 | 16.52 | $8.91 | 84200 |
| 2024-07-11 | 16.60 | $8.81 | 75300 |
| 2024-07-10 | 16.79 | $8.72 | 116800 |
| 2024-07-09 | 17.02 | $8.71 | 110528 |
| 2024-07-08 | 17.44 | $8.77 | 82500 |
| 2024-07-05 | 17.63 | $8.80 | 73600 |
| 2024-07-04 | 17.80 | $8.84 | 22213 |
| 2024-07-03 | 17.83 | $8.86 | 99112 |
| 2024-07-02 | 17.87 | $8.64 | 69200 |
| 2024-06-28 | 18.74 | $8.46 | 95205 |
| 2024-06-27 | 19.51 | $8.28 | 96400 |
| 2024-06-26 | 19.82 | $8.11 | 165900 |
| 2024-06-25 | 19.71 | $7.96 | 132700 |
| 2024-06-24 | 19.04 | $7.88 | 102719 |
| 2024-06-21 | 18.40 | $8.00 | 287926 |
| 2024-06-20 | 17.46 | $7.98 | 365600 |
| 2024-06-19 | 16.67 | $7.95 | 192300 |
| 2024-06-18 | 15.68 | $8.06 | 126540 |
| 2024-06-17 | 14.95 | $8.05 | 160137 |
| 2024-06-14 | 14.20 | $8.25 | 89114 |
| 2024-06-13 | 13.58 | $8.33 | 110021 |
| 2024-06-12 | 13.09 | $8.45 | 99100 |
| 2024-06-11 | 12.96 | $8.53 | 189100 |
| 2024-06-10 | 12.82 | $8.76 | 160000 |
| 2024-06-07 | 12.67 | $8.53 | 275445 |
| 2024-06-06 | 12.97 | $8.49 | 256700 |
| 2024-06-05 | 13.27 | $9.30 | 143135 |
| 2024-06-04 | 12.67 | $9.18 | 47422 |
| 2024-06-03 | 12.71 | $9.07 | 50433 |
| 2024-05-31 | 12.29 | $9.27 | 181944 |
| 2024-05-30 | 11.90 | $9.08 | 10226 |
| 2024-05-29 | 11.81 | $9.01 | 44821 |
| 2024-05-28 | 11.93 | $9.10 | 36228 |
| 2024-05-27 | 12.03 | $9.13 | 22000 |
| 2024-05-24 | 11.73 | $9.03 | 28800 |
| 2024-05-23 | 11.64 | $9.00 | 57437 |
| 2024-05-22 | 11.72 | $8.97 | 42236 |
| 2024-05-21 | 11.49 | $9.14 | 28415 |
| 2024-05-17 | 11.14 | $9.07 | 33009 |
| 2024-05-16 | 10.53 | $9.04 | 84932 |
| 2024-05-15 | 9.90 | $9.15 | 177200 |
| 2024-05-14 | 9.23 | $8.77 | 50600 |
| 2024-05-13 | 9.72 | $8.68 | 45441 |
| 2024-05-10 | 9.98 | $8.72 | 37900 |
| 2024-05-09 | 10.33 | $8.72 | 56011 |
| 2024-05-08 | 10.74 | $8.51 | 37635 |
| 2024-05-07 | 11.00 | $8.64 | 31246 |
| 2024-05-06 | 11.42 | $8.69 | 36300 |
| 2024-05-03 | 11.87 | $8.48 | 31800 |
| 2024-05-02 | 12.18 | $8.50 | 24800 |
| 2024-05-01 | 12.81 | $8.56 | 51900 |
| 2024-04-30 | 13.27 | $8.73 | 82000 |
| 2024-04-29 | 13.44 | $8.87 | 73342 |
| 2024-04-26 | 13.30 | $8.75 | 32600 |
| 2024-04-25 | 13.46 | $8.70 | 43400 |
| 2024-04-24 | 13.75 | $8.70 | 61228 |
| 2024-04-23 | 13.84 | $8.97 | 67446 |
| 2024-04-22 | 13.94 | $8.81 | 43300 |
| 2024-04-19 | 14.04 | $8.86 | 76103 |
| 2024-04-18 | 14.33 | $8.80 | 59900 |
| 2024-04-17 | 14.80 | $8.75 | 125838 |
| 2024-04-16 | 15.30 | $8.71 | 65000 |
| 2024-04-15 | 15.97 | $8.66 | 177500 |
| 2024-04-12 | 16.68 | $8.55 | 66210 |
| 2024-04-11 | 16.93 | $8.55 | 62820 |
| 2024-04-10 | 17.20 | $8.59 | 51200 |
| 2024-04-09 | 17.29 | $8.71 | 98641 |
| 2024-04-08 | 17.39 | $8.63 | 64600 |
| 2024-04-05 | 17.56 | $8.42 | 98826 |
| 2024-04-04 | 18.33 | $8.47 | 62849 |
| 2024-04-03 | 18.50 | $8.71 | 62500 |
| 2024-04-02 | 18.88 | $8.50 | 58002 |
| 2024-04-01 | 19.02 | $8.91 | 58300 |
| 2024-03-28 | 18.19 | $8.90 | 191044 |
| 2024-03-27 | 17.43 | $8.75 | 63243 |
| 2024-03-26 | 16.78 | $8.58 | 63200 |
| 2024-03-25 | 16.13 | $8.69 | 106000 |
| 2024-03-22 | 15.47 | $8.42 | 71300 |
| 2024-03-21 | 15.20 | $8.51 | 74400 |
| 2024-03-20 | 14.64 | $8.59 | 80800 |
| 2024-03-19 | 14.15 | $8.26 | 607305 |
| 2024-03-18 | 14.12 | $8.35 | 99000 |
| 2024-03-15 | 13.80 | $8.35 | 177200 |
| 2024-03-14 | 13.60 | $8.09 | 110600 |
| 2024-03-13 | 13.84 | $8.16 | 98500 |
| 2024-03-12 | 13.79 | $8.16 | 180735 |
| 2024-03-11 | 14.07 | $7.95 | 241000 |
| 2024-03-08 | 14.36 | $8.06 | 167700 |
| 2024-03-07 | 14.92 | $7.81 | 90100 |
| 2024-03-06 | 15.52 | $8.04 | 244700 |
| 2024-03-05 | 15.73 | $8.05 | 98846 |
| 2024-03-04 | 15.84 | $8.13 | 72400 |
| 2024-03-01 | 15.88 | $8.20 | 68700 |
| 2024-02-29 | 16.08 | $8.05 | 124600 |
| 2024-02-28 | 16.53 | $7.92 | 24423 |
| 2024-02-27 | 16.91 | $8.02 | 29537 |
| 2024-02-26 | 17.29 | $7.87 | 43300 |
| 2024-02-23 | 17.74 | $7.95 | 90900 |
| 2024-02-22 | 18.15 | $8.17 | 75400 |
| 2024-02-21 | 18.09 | $8.10 | 106509 |
| 2024-02-20 | 18.03 | $8.63 | 99441 |
| 2024-02-16 | 16.96 | $8.67 | 149800 |
| 2024-02-15 | 15.81 | $8.66 | 179718 |
| 2024-02-14 | 14.66 | $8.46 | 258509 |
| 2024-02-13 | 13.60 | $8.25 | 215324 |
| 2024-02-12 | 12.49 | $8.60 | 407538 |
| 2024-02-09 | 11.32 | $8.09 | 982113 |
| 2024-02-08 | 10.39 | $7.53 | 200813 |
| 2024-02-07 | 10.41 | $7.21 | 110925 |
| 2024-02-06 | 10.08 | $7.21 | 121512 |
| 2024-02-05 | 9.89 | $7.18 | 123615 |
| 2024-02-02 | 9.33 | $7.33 | 103300 |
| 2024-02-01 | 8.97 | $7.48 | 151629 |
| 2024-01-31 | 8.91 | $7.39 | 977600 |
| 2024-01-30 | 8.84 | $7.72 | 84300 |
| 2024-01-29 | 9.10 | $7.70 | 75020 |
| 2024-01-26 | 9.54 | $7.70 | 121000 |
| 2024-01-25 | 9.68 | $7.71 | 106907 |
| 2024-01-24 | 9.89 | $7.57 | 67300 |
| 2024-01-23 | 10.12 | $7.74 | 176700 |
| 2024-01-22 | 9.96 | $7.66 | 92223 |
| 2024-01-19 | 10.48 | $7.57 | 132700 |
| 2024-01-18 | 10.95 | $7.50 | 73100 |
| 2024-01-17 | 11.50 | $7.47 | 81900 |
| 2024-01-16 | 11.82 | $7.53 | 135400 |
| 2024-01-15 | 12.42 | $7.58 | 81307 |
| 2024-01-12 | 12.89 | $7.37 | 48900 |
| 2024-01-11 | 13.52 | $7.41 | 129300 |
| 2024-01-10 | 14.16 | $7.55 | 64538 |
| 2024-01-09 | 14.39 | $7.57 | 123500 |
| 2024-01-08 | 14.74 | $7.42 | 150400 |
| 2024-01-05 | 15.28 | $7.50 | 58600 |
| 2024-01-04 | 15.86 | $7.49 | 176004 |
| 2024-01-03 | 16.00 | $7.49 | 126800 |
| 2024-01-02 | 16.67 | $7.41 | 174600 |
| 2023-12-29 | 17.02 | $7.60 | 124800 |
| 2023-12-28 | 17.07 | $7.65 | 114133 |
| 2023-12-27 | 16.73 | $7.68 | 109300 |
| 2023-12-22 | 16.38 | $7.58 | 87730 |
| 2023-12-21 | 16.43 | $7.54 | 104000 |
| 2023-12-20 | 16.47 | $7.35 | 135412 |
| 2023-12-19 | 16.98 | $7.35 | 59100 |
| 2023-12-18 | 17.55 | $7.31 | 110500 |
| 2023-12-15 | 18.03 | $7.32 | 458900 |
| 2023-12-14 | 18.64 | $7.16 | 136200 |
| 2023-12-13 | 19.60 | $7.13 | 265114 |
| 2023-12-12 | 20.28 | $6.80 | 121500 |
| 2023-12-11 | 20.23 | $6.92 | 103500 |
| 2023-12-08 | 20.40 | $7.04 | 60500 |
| 2023-12-07 | 20.73 | $7.01 | 135400 |
| 2023-12-06 | 20.84 | $6.95 | 113726 |
| 2023-12-05 | 21.16 | $6.97 | 85943 |
| 2023-12-04 | 21.08 | $6.85 | 101400 |
| 2023-12-01 | 20.83 | $6.81 | 111529 |
| 2023-11-30 | 20.42 | $6.61 | 124500 |
| 2023-11-29 | 19.75 | $6.82 | 73700 |
| 2023-11-28 | 19.50 | $6.89 | 72147 |
| 2023-11-27 | 19.29 | $6.88 | 60824 |
| 2023-11-24 | 19.12 | $6.99 | 80310 |
| 2023-11-23 | 19.16 | $6.93 | 48300 |
| 2023-11-22 | 18.87 | $6.87 | 95739 |
| 2023-11-21 | 18.67 | $6.91 | 81407 |
| 2023-11-20 | 18.48 | $7.00 | 84700 |
| 2023-11-17 | 18.31 | $7.02 | 130926 |
| 2023-11-16 | 18.12 | $6.98 | 519333 |
| 2023-11-15 | 17.93 | $7.43 | 208406 |
| 2023-11-14 | 18.22 | $7.48 | 104040 |
| 2023-11-13 | 18.96 | $7.30 | 34900 |
| 2023-11-10 | 19.45 | $7.40 | 37700 |
| 2023-11-09 | 20.07 | $7.33 | 70200 |
| 2023-11-08 | 20.72 | $7.30 | 33620 |
| 2023-11-07 | 21.11 | $7.28 | 60000 |
| 2023-11-06 | 21.52 | $7.52 | 75029 |
| 2023-11-03 | 22.51 | $7.47 | 65305 |
| 2023-11-02 | 23.47 | $7.39 | 52034 |
| 2023-11-01 | 24.23 | $7.26 | 111446 |
| 2023-10-31 | 24.26 | $7.17 | 71721 |
| 2023-10-30 | 24.05 | $7.13 | 106100 |
| 2023-10-27 | 23.72 | $7.04 | 74500 |
| 2023-10-26 | 23.01 | $6.91 | 156347 |
| 2023-10-25 | 22.27 | $6.80 | 106609 |
| 2023-10-24 | 21.08 | $7.03 | 67809 |
| 2023-10-23 | 20.30 | $7.01 | 73214 |
| 2023-10-20 | 19.25 | $7.13 | 65900 |
| 2023-10-19 | 18.36 | $7.15 | 92000 |
| 2023-10-18 | 17.52 | $7.32 | 83547 |
| 2023-10-17 | 16.97 | $7.62 | 106700 |
| 2023-10-16 | 16.67 | $7.47 | 142500 |
| 2023-10-13 | 15.82 | $7.53 | 143600 |
| 2023-10-12 | 15.05 | $7.60 | 131306 |
| 2023-10-11 | 14.38 | $7.78 | 74523 |
| 2023-10-10 | 14.07 | $7.90 | 82700 |
| 2023-10-06 | 14.02 | $7.83 | 28145 |
| 2023-10-05 | 13.63 | $7.84 | 47104 |
| 2023-10-04 | 13.30 | $7.84 | 67711 |
| 2023-10-03 | 12.85 | $7.69 | 188500 |
| 2023-10-02 | 12.37 | $7.92 | 87730 |
| 2023-09-29 | 12.28 | $8.06 | 92000 |
| 2023-09-28 | 12.79 | $8.04 | 61000 |
| 2023-09-27 | 13.24 | $8.02 | 115500 |
| 2023-09-26 | 13.82 | $8.00 | 118923 |
| 2023-09-25 | 14.09 | $8.10 | 99000 |
| 2023-09-22 | 14.63 | $8.17 | 93421 |
| 2023-09-21 | 15.20 | $8.04 | 141844 |
| 2023-09-20 | 15.79 | $8.39 | 81300 |
| 2023-09-19 | 15.73 | $8.45 | 88700 |
| 2023-09-18 | 15.49 | $8.45 | 115412 |
| 2023-09-15 | 15.27 | $8.59 | 223030 |
| 2023-09-14 | 15.05 | $8.42 | 52400 |
| 2023-09-13 | 15.22 | $8.28 | 81100 |
| 2023-09-12 | 15.40 | $8.49 | 111700 |
| 2023-09-11 | 15.27 | $8.30 | 79300 |
| 2023-09-08 | 15.92 | $8.09 | 61415 |
| 2023-09-07 | 15.98 | $8.06 | 165400 |
| 2023-09-06 | 15.72 | $8.04 | 89308 |
| 2023-09-05 | 15.59 | $8.08 | 114536 |
| 2023-09-01 | 15.53 | $8.37 | 88400 |
| 2023-08-31 | 16.25 | $8.51 | 199648 |
| 2023-08-30 | 16.48 | $8.50 | 60300 |
| 2023-08-29 | 16.72 | $8.55 | 130011 |
| 2023-08-28 | 16.80 | $8.57 | 53516 |
| 2023-08-25 | 17.08 | $8.61 | 125600 |
| 2023-08-24 | 17.50 | $8.56 | 92214 |
| 2023-08-23 | 17.95 | $8.58 | 96343 |
| 2023-08-22 | 18.38 | $8.57 | 64200 |
| 2023-08-21 | 18.83 | $8.50 | 133000 |
| 2023-08-18 | 19.31 | $8.70 | 538300 |
| 2023-08-17 | 19.81 | $8.55 | 105600 |
| 2023-08-16 | 20.67 | $8.51 | 196200 |
| 2023-08-15 | 21.63 | $8.63 | 215214 |
| 2023-08-14 | 22.73 | $8.53 | 150942 |
| 2023-08-11 | 23.61 | $8.37 | 313200 |
| 2023-08-10 | 24.02 | $8.31 | 394900 |
| 2023-08-09 | 24.14 | $8.15 | 244300 |
| 2023-08-08 | 24.15 | $8.19 | 87236 |
| 2023-08-04 | 24.54 | $8.26 | 321200 |
| 2023-08-03 | 24.66 | $8.10 | 121500 |
| 2023-08-02 | 24.49 | $8.12 | 173200 |
| 2023-08-01 | 24.33 | $8.32 | 45600 |
| 2023-07-31 | 24.49 | $8.30 | 127900 |
| 2023-07-28 | 24.75 | $8.31 | 134900 |
| 2023-07-27 | 24.92 | $8.37 | 141400 |
| 2023-07-26 | 25.46 | $8.44 | 43400 |
| 2023-07-25 | 25.78 | $8.35 | 44800 |
| 2023-07-24 | 26.15 | $8.46 | 60700 |
| 2023-07-21 | 26.79 | $8.53 | 62209 |
| 2023-07-20 | 27.54 | $8.50 | 33319 |
| 2023-07-19 | 28.39 | $8.63 | 65903 |
| 2023-07-18 | 29.49 | $8.52 | 157440 |
| 2023-07-17 | 30.35 | $8.36 | 82300 |
| 2023-07-14 | 30.86 | $8.40 | 191200 |
| 2023-07-13 | 31.51 | $8.34 | 311200 |
| 2023-07-12 | 32.19 | $8.34 | 136400 |
| 2023-07-11 | 32.79 | $8.20 | 231937 |
| 2023-07-10 | 33.21 | $8.18 | 232100 |
| 2023-07-07 | 33.45 | $8.24 | 160514 |
| 2023-07-06 | 33.75 | $8.21 | 339400 |
| 2023-07-05 | 34.07 | $8.26 | 154246 |
| 2023-07-04 | 34.43 | $8.45 | 66734 |
| 2023-06-30 | 35.04 | $8.35 | 179300 |
| 2023-06-29 | 35.34 | $8.27 | 147217 |
| 2023-06-28 | 35.33 | $8.17 | 395522 |
| 2023-06-27 | 35.03 | $8.09 | 280300 |
| 2023-06-26 | 34.55 | $8.00 | 573100 |
| 2023-06-23 | 33.97 | $7.98 | 628535 |
| 2023-06-22 | 33.36 | $8.10 | 330300 |
| 2023-06-21 | 32.90 | $8.28 | 699813 |
| 2023-06-20 | 32.54 | $8.15 | 703431 |
| 2023-06-19 | 31.70 | $8.01 | 408400 |
| 2023-06-16 | 30.57 | $8.05 | 299800 |
| 2023-06-15 | 29.56 | $8.05 | 1.2M |
| 2023-06-14 | 28.35 | $8.00 | 1.4M |
| 2023-06-13 | 27.19 | $8.55 | 223500 |
| 2023-06-12 | 26.46 | $8.51 | 113943 |
| 2023-06-09 | 25.69 | $8.66 | 538744 |
| 2023-06-08 | 25.05 | $8.98 | 369449 |
| 2023-06-07 | 24.77 | $9.13 | 220200 |
| 2023-06-06 | 24.61 | $9.40 | 371826 |
| 2023-06-05 | 24.49 | $9.10 | 189221 |
| 2023-06-02 | 23.58 | $8.95 | 483813 |
| 2023-06-01 | 22.62 | $9.60 | 109000 |
| 2023-05-31 | 22.89 | $9.55 | 243100 |
| 2023-05-30 | 22.97 | $9.56 | 145804 |
| 2023-05-29 | 23.27 | $9.66 | 34100 |
| 2023-05-26 | 23.39 | $9.63 | 94900 |
| 2023-05-25 | 23.51 | $9.63 | 185720 |
| 2023-05-24 | 23.71 | $9.51 | 164700 |
| 2023-05-23 | 23.82 | $9.73 | 327400 |
| 2023-05-19 | 24.01 | $9.56 | 221815 |
| 2023-05-18 | 23.97 | $9.49 | 239700 |
| 2023-05-17 | 23.56 | $9.47 | 309500 |
| 2023-05-16 | 23.11 | $9.22 | 376900 |
| 2023-05-15 | 22.30 | $9.46 | 191700 |
| 2023-05-12 | 21.61 | $9.42 | 389300 |
| 2023-05-11 | 20.65 | $9.32 | 716947 |
| 2023-05-10 | 19.52 | $8.85 | 644721 |
| 2023-05-09 | 17.41 | $9.01 | 1.0M |
| 2023-05-08 | 15.26 | $9.05 | 1.7M |
| 2023-05-05 | 13.08 | $10.43 | 371000 |
| 2023-05-04 | 12.62 | $10.27 | 361400 |
| 2023-05-03 | 11.76 | $10.40 | 798628 |
| 2023-05-02 | 11.35 | $10.63 | 251100 |
| 2023-05-01 | 11.70 | $10.77 | 279800 |
| 2023-04-28 | 12.11 | $10.81 | 197100 |
| 2023-04-27 | 12.54 | $10.70 | 525300 |
| 2023-04-26 | 13.12 | $10.68 | 96620 |
| 2023-04-25 | 13.71 | $10.69 | 97320 |
| 2023-04-24 | 14.33 | $10.80 | 287300 |
| 2023-04-21 | 14.99 | $10.67 | 412700 |
| 2023-04-20 | 15.61 | $10.89 | 201034 |
| 2023-04-19 | 15.97 | $10.76 | 132600 |
| 2023-04-18 | 16.61 | $10.80 | 71900 |
| 2023-04-17 | 17.28 | $10.77 | 250200 |
| 2023-04-14 | 17.99 | $10.80 | 189400 |
| 2023-04-13 | 18.74 | $10.80 | 448500 |
| 2023-04-12 | 19.63 | $10.89 | 64500 |
| 2023-04-11 | 20.57 | $10.96 | 130200 |
| 2023-04-10 | 21.45 | $10.92 | 55200 |
| 2023-04-06 | 22.23 | $10.74 | 72437 |
| 2023-04-05 | 22.63 | $10.70 | 465500 |
| 2023-04-04 | 23.05 | $10.74 | 132738 |
| 2023-04-03 | 23.72 | $10.83 | 331512 |
| 2023-03-31 | 24.58 | $10.95 | 486600 |
| 2023-03-30 | 25.68 | $10.81 | 361600 |
| 2023-03-29 | 26.41 | $10.75 | 267600 |
| 2023-03-28 | 26.87 | $10.78 | 777100 |
| 2023-03-27 | 27.36 | $10.74 | 413436 |
| 2023-03-24 | 27.85 | $10.77 | 162417 |
| 2023-03-23 | 28.36 | $10.60 | 199907 |
| 2023-03-22 | 28.98 | $10.72 | 363739 |
| 2023-03-21 | 29.89 | $10.79 | 146829 |
| 2023-03-20 | 30.85 | $10.65 | 90246 |
| 2023-03-17 | 31.42 | $10.55 | 703328 |
| 2023-03-16 | 32.01 | $10.73 | 298900 |
| 2023-03-15 | 32.64 | $10.50 | 285433 |
| 2023-03-14 | 33.07 | $10.75 | 386400 |
| 2023-03-13 | 34.04 | $10.72 | 927914 |
| 2023-03-10 | 34.54 | $10.98 | 493600 |
| 2023-03-09 | 36.32 | $11.24 | 386348 |
| 2023-03-08 | 37.46 | $11.28 | 234929 |
| 2023-03-07 | 38.74 | $11.29 | 284100 |
| 2023-03-06 | 40.08 | $11.30 | 225600 |
| 2023-03-03 | 41.19 | $11.32 | 283900 |
| 2023-03-02 | 42.32 | $11.47 | 212115 |
| 2023-03-01 | 42.88 | $11.56 | 426600 |
| 2023-02-28 | 43.48 | $11.53 | 502739 |
| 2023-02-27 | 44.11 | $11.52 | 1.1M |
| 2023-02-24 | 44.77 | $11.43 | 350100 |
| 2023-02-23 | 45.93 | $11.46 | 295331 |
| 2023-02-22 | 46.97 | $11.49 | 300004 |
| 2023-02-21 | 47.86 | $11.48 | 226308 |
| 2023-02-17 | 48.99 | $11.51 | 138000 |
| 2023-02-16 | 49.91 | $11.50 | 190426 |
| 2023-02-15 | 50.88 | $11.58 | 316000 |
| 2023-02-14 | 51.72 | $11.64 | 928324 |
| 2023-02-13 | 52.61 | $11.36 | 430440 |
| 2023-02-10 | 53.78 | $11.48 | 495000 |
| 2023-02-09 | 54.99 | $11.45 | 832100 |
| 2023-02-08 | 56.29 | $11.64 | 431829 |
| 2023-02-07 | 56.05 | $11.62 | 509906 |
| 2023-02-06 | 55.85 | $11.59 | 190543 |
| 2023-02-03 | 55.26 | $11.57 | 227437 |
| 2023-02-02 | 54.64 | $11.52 | 238649 |
| 2023-02-01 | 53.57 | $11.59 | 254243 |
| 2023-01-31 | 52.53 | $11.51 | 1.0M |
| 2023-01-30 | 51.48 | $11.41 | 175032 |
| 2023-01-27 | 50.42 | $11.49 | 193000 |
| 2023-01-26 | 49.21 | $11.40 | 334500 |
| 2023-01-25 | 47.97 | $11.41 | 233535 |
| 2023-01-24 | 46.68 | $11.34 | 292200 |
| 2023-01-23 | 45.29 | $11.38 | 380638 |
| 2023-01-20 | 43.86 | $11.36 | 306612 |
| 2023-01-19 | 42.36 | $11.36 | 578626 |
| 2023-01-18 | 40.78 | $11.25 | 374700 |
| 2023-01-17 | 39.16 | $11.25 | 534500 |
| 2023-01-16 | 37.45 | $11.41 | 241600 |
| 2023-01-13 | 35.66 | $11.30 | 395000 |
| 2023-01-12 | 33.78 | $11.31 | 418442 |
| 2023-01-11 | 31.87 | $11.25 | 757810 |
| 2023-01-10 | 29.87 | $11.06 | 1.1M |
| 2023-01-09 | 27.79 | $11.15 | 4.1M |
| 2023-01-06 | 25.60 | $8.61 | 373100 |
| 2023-01-05 | 25.12 | $8.60 | 255000 |
| 2023-01-04 | 24.46 | $8.59 | 256900 |
| 2023-01-03 | 23.79 | $8.40 | 260500 |
| 2022-12-30 | 23.21 | $8.39 | 240306 |
| 2022-12-29 | 22.22 | $8.37 | 225600 |
| 2022-12-28 | 21.19 | $8.09 | 320500 |
| 2022-12-23 | 20.31 | $8.17 | 201100 |
| 2022-12-22 | 19.50 | $8.09 | 730640 |
| 2022-12-21 | 18.73 | $8.24 | 636000 |
| 2022-12-20 | 17.90 | $7.93 | 511009 |
| 2022-12-19 | 17.64 | $7.58 | 313031 |
| 2022-12-16 | 17.82 | $7.60 | 2.8M |
| 2022-12-15 | 18.07 | $7.66 | 382500 |
| 2022-12-14 | 18.05 | $7.98 | 300900 |
| 2022-12-13 | 17.73 | $7.85 | 337300 |
| 2022-12-12 | 17.28 | $7.83 | 227300 |
| 2022-12-09 | 17.11 | $7.83 | 224200 |
| 2022-12-08 | 16.99 | $7.61 | 153800 |
| 2022-12-07 | 17.19 | $7.67 | 140413 |
| 2022-12-06 | 17.41 | $7.63 | 219933 |
| 2022-12-05 | 17.46 | $7.87 | 328600 |
| 2022-12-02 | 17.11 | $7.93 | 213336 |
| 2022-12-01 | 16.54 | $8.14 | 310317 |
| 2022-11-30 | 15.93 | $7.83 | 238100 |
| 2022-11-29 | 15.74 | $7.60 | 155000 |
| 2022-11-28 | 15.86 | $7.61 | 167300 |
| 2022-11-25 | 15.96 | $7.83 | 80549 |
| 2022-11-24 | 15.73 | $7.83 | 62700 |
| 2022-11-23 | 15.27 | $7.86 | 220800 |
| 2022-11-22 | 14.86 | $7.73 | 224504 |
| 2022-11-21 | 14.57 | $7.63 | 193547 |
| 2022-11-18 | 14.41 | $7.65 | 112800 |
| 2022-11-17 | 14.10 | $7.76 | 159743 |
| 2022-11-16 | 13.88 | $7.68 | 185300 |
| 2022-11-15 | 13.48 | $7.82 | 320000 |
| 2022-11-14 | 12.70 | $7.76 | 251320 |
| 2022-11-11 | 12.21 | $7.94 | 245100 |
| 2022-11-10 | 11.70 | $7.82 | 652223 |
| 2022-11-09 | 11.33 | $7.03 | 292200 |
| 2022-11-08 | 11.86 | $7.18 | 237300 |
| 2022-11-07 | 12.27 | $7.29 | 308200 |
| 2022-11-04 | 12.69 | $7.51 | 535225 |
| 2022-11-03 | 13.23 | $6.92 | 2.2M |
| 2022-11-02 | 13.70 | $6.43 | 364349 |
| 2022-11-01 | 13.25 | $6.88 | 123143 |
| 2022-10-31 | 13.56 | $6.98 | 260234 |
| 2022-10-28 | 14.06 | $7.05 | 130000 |
| 2022-10-27 | 14.58 | $6.93 | 217602 |
| 2022-10-26 | 15.14 | $6.97 | 243000 |
| 2022-10-25 | 15.87 | $7.13 | 220500 |
| 2022-10-24 | 16.50 | $6.99 | 240700 |
| 2022-10-21 | 17.01 | $6.92 | 149900 |
| 2022-10-20 | 17.35 | $6.91 | 101501 |
| 2022-10-19 | 17.85 | $6.97 | 206200 |
| 2022-10-18 | 18.45 | $7.13 | 129038 |
| 2022-10-17 | 19.25 | $7.00 | 135800 |
| 2022-10-14 | 19.75 | $6.76 | 236740 |
| 2022-10-13 | 19.92 | $6.63 | 241900 |
| 2022-10-12 | 19.69 | $6.51 | 208420 |
| 2022-10-11 | 19.30 | $6.41 | 419700 |
| 2022-10-07 | 19.08 | $6.77 | 412046 |
| 2022-10-06 | 19.23 | $7.32 | 1.6M |
| 2022-10-05 | 19.84 | $7.13 | 87642 |
| 2022-10-04 | 20.15 | $7.27 | 202811 |
| 2022-10-03 | 20.75 | $7.11 | 224716 |
| 2022-09-30 | 20.94 | $6.77 | 344800 |
| 2022-09-29 | 20.54 | $6.74 | 256635 |
| 2022-09-28 | 20.12 | $7.06 | 209240 |
| 2022-09-27 | 19.72 | $6.71 | 518434 |
| 2022-09-26 | 19.06 | $6.81 | 259700 |
| 2022-09-23 | 18.49 | $6.91 | 273700 |
| 2022-09-22 | 17.88 | $7.01 | 216800 |
| 2022-09-21 | 17.50 | $7.21 | 280400 |
| 2022-09-20 | 17.34 | $7.34 | 244702 |
| 2022-09-19 | 17.24 | $7.52 | 225313 |
| 2022-09-16 | 17.31 | $7.47 | 740800 |
| 2022-09-15 | 17.39 | $7.70 | 250510 |
| 2022-09-14 | 17.63 | $7.60 | 157200 |
| 2022-09-13 | 17.54 | $7.56 | 263700 |
| 2022-09-12 | 17.55 | $7.96 | 282512 |
| 2022-09-09 | 17.87 | $7.82 | 200900 |
| 2022-09-08 | 17.99 | $7.70 | 150815 |
| 2022-09-07 | 17.65 | $7.60 | 154617 |
| 2022-09-06 | 17.19 | $7.46 | 269700 |
| 2022-09-02 | 16.75 | $7.44 | 355428 |
| 2022-09-01 | 15.97 | $7.45 | 335100 |
| 2022-08-31 | 15.16 | $7.85 | 448600 |
| 2022-08-30 | 14.73 | $7.95 | 215218 |
| 2022-08-29 | 14.40 | $8.14 | 457500 |
| 2022-08-26 | 13.94 | $8.00 | 482208 |
| 2022-08-25 | 13.57 | $8.25 | 337220 |
| 2022-08-24 | 13.40 | $8.38 | 193905 |
| 2022-08-23 | 13.35 | $8.38 | 268000 |
| 2022-08-22 | 13.31 | $8.30 | 380826 |
| 2022-08-19 | 13.26 | $8.58 | 215100 |
| 2022-08-18 | 13.43 | $8.94 | 388538 |
| 2022-08-17 | 13.99 | $8.88 | 212100 |
| 2022-08-16 | 14.28 | $8.97 | 259700 |
| 2022-08-15 | 14.80 | $9.37 | 272829 |
| 2022-08-12 | 15.57 | $9.30 | 314100 |
| 2022-08-11 | 16.28 | $9.35 | 312131 |
| 2022-08-10 | 17.10 | $9.18 | 443235 |
| 2022-08-09 | 17.83 | $8.48 | 391400 |
| 2022-08-08 | 17.70 | $8.39 | 557200 |
| 2022-08-05 | 17.58 | $8.55 | 1.1M |
| 2022-08-04 | 17.45 | $9.94 | 431900 |
| 2022-08-03 | 17.07 | $10.10 | 342830 |
| 2022-08-02 | 16.66 | $9.82 | 237600 |
| 2022-07-29 | 16.43 | $9.95 | 355114 |
| 2022-07-28 | 16.43 | $9.64 | 138304 |
| 2022-07-27 | 16.78 | $9.34 | 273114 |
| 2022-07-26 | 17.63 | $9.04 | 281143 |
| 2022-07-25 | 18.52 | $9.35 | 213008 |
| 2022-07-22 | 19.15 | $9.19 | 209700 |
| 2022-07-21 | 19.86 | $9.18 | 167300 |
| 2022-07-20 | 20.64 | $9.11 | 166216 |
| 2022-07-19 | 21.68 | $8.81 | 179700 |
| 2022-07-18 | 22.53 | $8.50 | 218800 |
| 2022-07-15 | 22.98 | $8.29 | 140600 |
| 2022-07-14 | 22.97 | $8.21 | 257819 |
| 2022-07-13 | 22.95 | $8.47 | 214447 |
| 2022-07-12 | 23.04 | $8.64 | 133500 |
| 2022-07-11 | 23.43 | $8.56 | 163200 |
| 2022-07-08 | 23.78 | $8.79 | 120700 |
| 2022-07-07 | 24.32 | $8.76 | 204744 |
| 2022-07-06 | 24.89 | $8.57 | 254401 |
| 2022-07-05 | 24.95 | $8.36 | 295200 |
| 2022-07-04 | 24.75 | $8.54 | 141900 |
| 2022-06-30 | 24.69 | $8.43 | 347138 |
| 2022-06-29 | 24.40 | $8.59 | 206800 |
| 2022-06-28 | 24.42 | $8.93 | 127900 |
| 2022-06-27 | 24.75 | $9.09 | 146811 |
| 2022-06-24 | 25.28 | $9.07 | 297100 |
| 2022-06-23 | 25.83 | $8.50 | 830811 |
| 2022-06-22 | 25.76 | $8.49 | 323849 |
| 2022-06-21 | 25.82 | $8.74 | 1.0M |
| 2022-06-20 | 25.92 | $8.56 | 242400 |
| 2022-06-17 | 25.90 | $8.50 | 389717 |
| 2022-06-16 | 25.69 | $8.63 | 290402 |
| 2022-06-15 | 25.61 | $9.23 | 376834 |
| 2022-06-14 | 25.77 | $8.81 | 447122 |
| 2022-06-13 | 25.34 | $8.92 | 768032 |
| 2022-06-10 | 24.91 | $10.13 | 3.1M |
| 2022-06-09 | 25.80 | $10.78 | 384934 |
| 2022-06-08 | 26.61 | $10.76 | 366400 |
| 2022-06-07 | 27.37 | $11.02 | 309400 |
| 2022-06-06 | 28.17 | $10.75 | 512800 |
| 2022-06-03 | 29.36 | $10.80 | 2.5M |
| 2022-06-02 | 30.62 | $10.49 | 104100 |
| 2022-06-01 | 31.11 | $10.20 | 128600 |
| 2022-05-31 | 31.73 | $10.45 | 205800 |
| 2022-05-30 | 32.28 | $10.38 | 84100 |
| 2022-05-27 | 32.88 | $10.12 | 153800 |
| 2022-05-26 | 33.51 | $10.25 | 464608 |
| 2022-05-25 | 33.75 | $9.89 | 160041 |
| 2022-05-24 | 33.82 | $10.24 | 131338 |
| 2022-05-20 | 33.97 | $10.01 | 134541 |
| 2022-05-19 | 33.78 | $9.88 | 109924 |
| 2022-05-18 | 33.57 | $9.94 | 125806 |
| 2022-05-17 | 33.36 | $10.34 | 100200 |
| 2022-05-16 | 33.49 | $10.09 | 81117 |
| 2022-05-13 | 33.17 | $10.14 | 169919 |
| 2022-05-12 | 32.81 | $9.70 | 227829 |
| 2022-05-11 | 31.86 | $9.78 | 457900 |
| 2022-05-10 | 30.95 | $9.84 | 269800 |
| 2022-05-09 | 30.12 | $10.28 | 128000 |
| 2022-05-06 | 29.57 | $10.69 | 185000 |
| 2022-05-05 | 29.23 | $10.72 | 174420 |
| 2022-05-04 | 29.00 | $11.15 | 187704 |
| 2022-05-03 | 29.01 | $11.20 | 138500 |
| 2022-05-02 | 29.15 | $11.06 | 152000 |
| 2022-04-29 | 29.25 | $11.30 | 168300 |
| 2022-04-28 | 29.58 | $11.22 | 146300 |
| 2022-04-27 | 29.56 | $10.80 | 184248 |
| 2022-04-26 | 29.21 | $11.00 | 278600 |
| 2022-04-25 | 29.02 | $11.40 | 255739 |
| 2022-04-22 | 28.97 | $11.48 | 201920 |
| 2022-04-21 | 29.26 | $11.72 | 121700 |
| 2022-04-20 | 29.86 | $11.98 | 160100 |
| 2022-04-19 | 30.75 | $11.95 | 173135 |
| 2022-04-18 | 31.37 | $11.62 | 184211 |
| 2022-04-14 | 31.30 | $11.40 | 202248 |
| 2022-04-13 | 31.03 | $11.26 | 155300 |
| 2022-04-12 | 30.44 | $11.15 | 595014 |
| 2022-04-11 | 29.82 | $11.36 | 889013 |
| 2022-04-08 | 29.37 | $11.87 | 226700 |
| 2022-04-07 | 29.33 | $11.75 | 188944 |
| 2022-04-06 | 29.13 | $11.81 | 354500 |
| 2022-04-05 | 28.92 | $12.09 | 239547 |
| 2022-04-04 | 29.24 | $12.54 | 248003 |
| 2022-04-01 | 29.69 | $12.19 | 174712 |
| 2022-03-31 | 29.82 | $12.35 | 238312 |
| 2022-03-30 | 30.24 | $12.48 | 156000 |
| 2022-03-29 | 30.75 | $12.43 | 268200 |
| 2022-03-28 | 31.16 | $12.17 | 214410 |
| 2022-03-25 | 31.40 | $12.25 | 173508 |
| 2022-03-24 | 31.81 | $12.33 | 525400 |
| 2022-03-23 | 32.25 | $12.06 | 510410 |
| 2022-03-22 | 32.50 | $12.09 | 471600 |
| 2022-03-21 | 32.63 | $11.90 | 184700 |
| 2022-03-18 | 32.55 | $12.05 | 318043 |
| 2022-03-17 | 32.50 | $11.98 | 145420 |
| 2022-03-16 | 32.41 | $11.94 | 251700 |
| 2022-03-15 | 32.31 | $11.58 | 279700 |
| 2022-03-14 | 31.43 | $11.48 | 236936 |
| 2022-03-11 | 30.49 | $11.85 | 261311 |
| 2022-03-10 | 29.81 | $12.00 | 357509 |
| 2022-03-09 | 28.79 | $12.10 | 207131 |
| 2022-03-08 | 27.83 | $11.79 | 397500 |
| 2022-03-07 | 26.46 | $11.72 | 581337 |
| 2022-03-04 | 25.11 | $12.44 | 261221 |
| 2022-03-03 | 24.12 | $12.64 | 212343 |
| 2022-03-02 | 23.27 | $12.86 | 216517 |
| 2022-03-01 | 22.44 | $12.72 | 303800 |
| 2022-02-28 | 21.42 | $12.91 | 382148 |
| 2022-02-25 | 20.42 | $12.89 | 350900 |
| 2022-02-24 | 19.16 | $12.57 | 344343 |
| 2022-02-23 | 17.36 | $12.92 | 369946 |
| 2022-02-22 | 15.85 | $13.24 | 382200 |
| 2022-02-18 | 14.34 | $13.25 | 557315 |
| 2022-02-17 | 12.86 | $13.25 | 334643 |
| 2022-02-16 | 11.31 | $13.85 | 226800 |
| 2022-02-15 | 10.27 | $14.23 | 213115 |
| 2022-02-14 | 9.42 | $14.30 | 403700 |
| 2022-02-11 | 8.71 | $14.36 | 403200 |
| 2022-02-10 | 7.98 | $14.96 | 510232 |
| 2022-02-09 | 8.03 | $15.31 | 185622 |
| 2022-02-08 | 8.30 | $15.16 | 343700 |
| 2022-02-07 | 8.51 | $14.82 | 129913 |
| 2022-02-04 | 8.94 | $14.96 | 147500 |
| 2022-02-03 | 9.21 | $15.00 | 141700 |
| 2022-02-02 | 9.43 | $15.22 | 316521 |
| 2022-02-01 | 9.31 | $15.48 | 465627 |
| 2022-01-31 | 9.31 | $15.18 | 833800 |
| 2022-01-28 | 9.39 | $15.39 | 429706 |
| 2022-01-27 | 9.47 | $14.86 | 334606 |
| 2022-01-26 | 9.89 | $14.98 | 394727 |
| 2022-01-25 | 10.17 | $15.34 | 318200 |
| 2022-01-24 | 10.48 | $15.23 | 346241 |
| 2022-01-21 | 11.00 | $15.31 | 334100 |
| 2022-01-20 | 11.11 | $15.45 | 301304 |
| 2022-01-19 | 11.15 | $15.15 | 256032 |
| 2022-01-18 | 11.20 | $15.45 | 194025 |
| 2022-01-17 | 10.85 | $15.85 | 302824 |
| 2022-01-14 | 10.30 | $15.33 | 241200 |
| 2022-01-13 | 10.41 | $15.18 | 179532 |
| 2022-01-12 | 10.17 | $15.47 | 681900 |
| 2022-01-11 | 10.20 | $15.00 | 479930 |
| 2022-01-10 | 10.61 | $15.00 | 258200 |
| 2022-01-07 | 11.03 | $14.98 | 218817 |
| 2022-01-06 | 11.17 | $15.10 | 135941 |
| 2022-01-05 | 11.64 | $15.11 | 316800 |
| 2022-01-04 | 11.86 | $15.47 | 156303 |
| 2021-12-31 | 12.02 | $15.08 | 108300 |
| 2021-12-30 | 12.46 | $15.32 | 88700 |
| 2021-12-29 | 12.70 | $15.24 | 151233 |
| 2021-12-24 | 12.95 | $15.21 | 12310 |
| 2021-12-23 | 13.21 | $15.25 | 170500 |
| 2021-12-22 | 13.53 | $15.26 | 136100 |
| 2021-12-21 | 13.88 | $15.02 | 157400 |
| 2021-12-20 | 14.48 | $14.68 | 181537 |
| 2021-12-17 | 15.24 | $15.05 | 211045 |
| 2021-12-16 | 15.74 | $15.13 | 399800 |
| 2021-12-15 | 15.89 | $14.86 | 515100 |
| 2021-12-14 | 16.67 | $14.38 | 397116 |
| 2021-12-13 | 16.89 | $14.38 | 232400 |
| 2021-12-10 | 17.27 | $14.60 | 331808 |
| 2021-12-09 | 17.85 | $14.55 | 163839 |
| 2021-12-08 | 18.31 | $14.56 | 296819 |
| 2021-12-07 | 19.10 | $14.74 | 186000 |
| 2021-12-06 | 19.84 | $14.45 | 438449 |
| 2021-12-03 | 20.16 | $14.15 | 465600 |
| 2021-12-02 | 20.50 | $14.79 | 312700 |
| 2021-12-01 | 21.13 | $14.35 | 248500 |
| 2021-11-30 | 21.52 | $14.19 | 378200 |
| 2021-11-29 | 21.65 | $14.52 | 304800 |
| 2021-11-26 | 22.60 | $14.69 | 150900 |
| 2021-11-25 | 23.52 | $15.17 | 66713 |
| 2021-11-24 | 24.39 | $15.20 | 93839 |
| 2021-11-23 | 25.07 | $15.30 | 243900 |
| 2021-11-22 | 25.80 | $15.40 | 232406 |
| 2021-11-19 | 26.31 | $15.40 | 164514 |
| 2021-11-18 | 26.96 | $15.51 | 158800 |
| 2021-11-17 | 27.55 | $15.48 | 170800 |
| 2021-11-16 | 27.87 | $15.91 | 129617 |
| 2021-11-15 | 27.78 | $15.98 | 219422 |
| 2021-11-12 | 27.45 | $16.52 | 257300 |
| 2021-11-11 | 26.15 | $16.33 | 418900 |
| 2021-11-10 | 24.87 | $15.97 | 561500 |
| 2021-11-09 | 23.52 | $15.97 | 1.2M |
| 2021-11-08 | 22.16 | $15.22 | 363331 |
| 2021-11-05 | 21.43 | $15.07 | 262200 |
| 2021-11-04 | 20.91 | $15.11 | 347500 |
| 2021-11-03 | 20.41 | $14.79 | 193000 |
| 2021-11-02 | 20.23 | $14.51 | 164700 |
| 2021-11-01 | 20.34 | $14.33 | 177700 |
| 2021-10-29 | 20.70 | $14.32 | 208700 |
| 2021-10-28 | 20.94 | $14.33 | 236704 |
| 2021-10-27 | 21.50 | $14.00 | 262900 |
| 2021-10-26 | 22.52 | $14.07 | 188900 |
| 2021-10-25 | 23.57 | $13.81 | 287932 |
| 2021-10-22 | 24.59 | $14.09 | 122700 |
| 2021-10-21 | 25.58 | $14.05 | 193314 |
| 2021-10-20 | 26.56 | $14.14 | 425140 |
| 2021-10-19 | 27.59 | $13.79 | 406919 |
| 2021-10-18 | 29.01 | $13.57 | 341629 |
| 2021-10-15 | 30.26 | $13.78 | 347900 |
| 2021-10-14 | 31.57 | $12.95 | 547100 |
| 2021-10-13 | 31.84 | $12.98 | 337923 |
| 2021-10-12 | 32.02 | $13.00 | 253914 |
| 2021-10-08 | 32.32 | $13.11 | 180800 |
| 2021-10-07 | 32.82 | $13.28 | 98600 |
| 2021-10-06 | 33.55 | $13.24 | 372300 |
| 2021-10-05 | 34.16 | $13.12 | 150624 |
| 2021-10-04 | 35.16 | $13.22 | 132626 |
| 2021-10-01 | 36.28 | $13.77 | 240600 |
| 2021-09-30 | 37.46 | $13.93 | 225900 |
| 2021-09-29 | 39.42 | $13.87 | 172000 |
| 2021-09-28 | 41.49 | $13.84 | 274725 |
| 2021-09-27 | 43.55 | $14.26 | 158500 |
| 2021-09-24 | 45.31 | $14.25 | 202300 |
| 2021-09-23 | 47.18 | $14.42 | 98030 |
| 2021-09-22 | 48.72 | $14.43 | 125200 |
| 2021-09-21 | 50.34 | $14.38 | 220637 |
| 2021-09-20 | 52.20 | $14.44 | 339400 |
| 2021-09-17 | 53.98 | $15.19 | 285949 |
| 2021-09-16 | 54.65 | $15.23 | 263700 |
| 2021-09-15 | 55.46 | $14.96 | 1.9M |
| 2021-09-14 | 56.63 | $14.73 | 235100 |
| 2021-09-13 | 57.76 | $15.01 | 437822 |
| 2021-09-10 | 58.55 | $15.23 | 176700 |
| 2021-09-09 | 58.88 | $15.20 | 176843 |
| 2021-09-08 | 59.23 | $15.18 | 358640 |
| 2021-09-07 | 59.60 | $15.42 | 268524 |
| 2021-09-03 | 59.60 | $15.29 | 232238 |
| 2021-09-02 | 59.73 | $15.33 | 250000 |
| 2021-09-01 | 59.80 | $15.33 | 209547 |
| 2021-08-31 | 59.87 | $15.07 | 250000 |
| 2021-08-30 | 60.00 | $14.99 | 326100 |
| 2021-08-27 | 60.15 | $15.21 | 212500 |
| 2021-08-26 | 59.70 | $15.43 | 275331 |
| 2021-08-25 | 58.87 | $15.55 | 671700 |
| 2021-08-24 | 57.99 | $14.80 | 317900 |
| 2021-08-23 | 57.26 | $14.72 | 244231 |
| 2021-08-20 | 56.51 | $14.73 | 273000 |
| 2021-08-19 | 55.73 | $14.34 | 337935 |
| 2021-08-18 | 55.00 | $14.42 | 239227 |
| 2021-08-17 | 54.23 | $14.25 | 255400 |
| 2021-08-16 | 53.37 | $14.67 | 519800 |
| 2021-08-13 | 52.46 | $14.03 | 402300 |
| 2021-08-12 | 51.61 | $13.84 | 699900 |
| 2021-08-11 | 50.73 | $13.92 | 791200 |
| 2021-08-10 | 49.85 | $13.99 | 286840 |
| 2021-08-09 | 48.64 | $14.01 | 296300 |
| 2021-08-06 | 47.38 | $13.93 | 429200 |
| 2021-08-05 | 45.97 | $14.14 | 691200 |
| 2021-08-04 | 44.50 | $13.69 | 722919 |
| 2021-08-03 | 42.96 | $13.47 | 296500 |
| 2021-07-30 | 41.37 | $13.60 | 223000 |
| 2021-07-29 | 39.74 | $13.53 | 253400 |
| 2021-07-28 | 38.04 | $13.33 | 159300 |
| 2021-07-27 | 36.27 | $13.30 | 168536 |
| 2021-07-26 | 34.42 | $13.52 | 183200 |
| 2021-07-23 | 32.38 | $13.35 | 239829 |
| 2021-07-22 | 30.24 | $13.25 | 247700 |
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