Is CION Investment Corporation (CION) a Buy, Sell, or Hold?
Enter your email address below for free access to our CION Investment Corporation (CION) research center and poll results.
NYSE : CION
CION Investment Corporation
$6.11 USD
-$0.36 (-5.56%)
- Volume
- 829K
- Average Volume
- 556.96K
- Market Capitalization
- $304.21M
- P/E Ratio
- -152.75
- Dividend Yield
- 23.24%
- Price Target
- $6.50
- Year High
- $10.93
- Year Low
- $5.97
- Day High
- —
- Day Low
- —
- Payout Ratio
- -$94.67
- Current Ratio
- $0.58
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
1
Indicators
Bearish
6
Indicators
Neutral
1
Indicators
1 Bullish / 6 Bearish / 1 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
6.31
2026-07-17
Close Price
$6.11
Vol: 829010
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
6.31
Average
10.52
Maximum
14.21
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 6.31 | $6.11 | 829010 |
| 2026-07-16 | 6.34 | $6.47 | 656473 |
| 2026-07-15 | 6.36 | $6.46 | 403700 |
| 2026-07-14 | 6.39 | $6.42 | 306300 |
| 2026-07-13 | 6.42 | $6.41 | 442584 |
| 2026-07-10 | 6.45 | $6.40 | 352400 |
| 2026-07-09 | 6.48 | $6.25 | 405300 |
| 2026-07-08 | 6.52 | $6.34 | 630900 |
| 2026-07-07 | 6.54 | $6.37 | 853552 |
| 2026-07-06 | 6.56 | $6.25 | 557726 |
| 2026-07-02 | 6.59 | $6.39 | 580061 |
| 2026-07-01 | 6.61 | $6.51 | 480467 |
| 2026-06-30 | 6.63 | $6.23 | 442004 |
| 2026-06-29 | 6.66 | $6.27 | 499033 |
| 2026-06-26 | 6.68 | $6.12 | 552854 |
| 2026-06-25 | 6.71 | $6.01 | 590509 |
| 2026-06-24 | 6.75 | $6.02 | 592682 |
| 2026-06-23 | 6.78 | $6.27 | 554404 |
| 2026-06-22 | 6.79 | $6.33 | 815609 |
| 2026-06-18 | 6.80 | $6.55 | 1.9M |
| 2026-06-17 | 6.81 | $6.74 | 626004 |
| 2026-06-16 | 6.80 | $6.92 | 565265 |
| 2026-06-15 | 6.79 | $7.03 | 601743 |
| 2026-06-12 | 6.77 | $6.98 | 488456 |
| 2026-06-11 | 6.77 | $7.00 | 472293 |
| 2026-06-10 | 6.76 | $6.98 | 489500 |
| 2026-06-09 | 6.75 | $6.99 | 461100 |
| 2026-06-08 | 6.74 | $6.87 | 447000 |
| 2026-06-05 | 6.76 | $6.72 | 385800 |
| 2026-06-04 | 6.79 | $6.92 | 353938 |
| 2026-06-03 | 6.84 | $6.67 | 610928 |
| 2026-06-02 | 6.90 | $6.92 | 441600 |
| 2026-06-01 | 6.94 | $6.82 | 468700 |
| 2026-05-29 | 7.00 | $6.75 | 627500 |
| 2026-05-28 | 7.05 | $6.78 | 281575 |
| 2026-05-27 | 7.09 | $6.65 | 245106 |
| 2026-05-26 | 7.14 | $6.64 | 289106 |
| 2026-05-22 | 7.18 | $6.55 | 332400 |
| 2026-05-21 | 7.23 | $6.60 | 473800 |
| 2026-05-20 | 7.27 | $6.67 | 329700 |
| 2026-05-19 | 7.31 | $6.60 | 495505 |
| 2026-05-18 | 7.36 | $6.65 | 480211 |
| 2026-05-15 | 7.40 | $6.73 | 581366 |
| 2026-05-14 | 7.45 | $6.82 | 468024 |
| 2026-05-13 | 7.49 | $6.79 | 630142 |
| 2026-05-12 | 7.53 | $6.79 | 562808 |
| 2026-05-11 | 7.55 | $6.83 | 1.3M |
| 2026-05-08 | 7.57 | $7.29 | 825254 |
| 2026-05-07 | 7.55 | $7.39 | 1.8M |
| 2026-05-06 | 7.53 | $7.80 | 458306 |
| 2026-05-05 | 7.50 | $7.90 | 627658 |
| 2026-05-04 | 7.46 | $7.81 | 638536 |
| 2026-05-01 | 7.42 | $7.98 | 389837 |
| 2026-04-30 | 7.36 | $7.76 | 401469 |
| 2026-04-29 | 7.31 | $7.52 | 326215 |
| 2026-04-28 | 7.28 | $7.62 | 396807 |
| 2026-04-27 | 7.24 | $7.49 | 504800 |
| 2026-04-24 | 7.20 | $7.48 | 352516 |
| 2026-04-23 | 7.17 | $7.47 | 459000 |
| 2026-04-22 | 7.15 | $7.52 | 413000 |
| 2026-04-21 | 7.12 | $7.50 | 729803 |
| 2026-04-20 | 7.10 | $7.53 | 529300 |
| 2026-04-17 | 7.05 | $7.75 | 1.0M |
| 2026-04-16 | 7.00 | $7.53 | 350647 |
| 2026-04-15 | 6.96 | $7.60 | 654940 |
| 2026-04-14 | 6.92 | $7.30 | 516500 |
| 2026-04-13 | 6.89 | $7.08 | 589308 |
| 2026-04-10 | 6.86 | $6.92 | 717641 |
| 2026-04-09 | 6.86 | $7.09 | 586176 |
| 2026-04-08 | 6.89 | $7.12 | 550472 |
| 2026-04-07 | 6.92 | $7.04 | 755009 |
| 2026-04-06 | 6.95 | $7.06 | 646199 |
| 2026-04-02 | 7.00 | $6.83 | 444303 |
| 2026-04-01 | 7.06 | $6.77 | 574499 |
| 2026-03-31 | 7.13 | $6.84 | 564821 |
| 2026-03-30 | 7.19 | $6.80 | 645800 |
| 2026-03-27 | 7.25 | $6.70 | 642220 |
| 2026-03-26 | 7.31 | $6.99 | 571860 |
| 2026-03-25 | 7.38 | $7.11 | 578000 |
| 2026-03-24 | 7.45 | $6.93 | 587101 |
| 2026-03-23 | 7.53 | $6.91 | 654345 |
| 2026-03-20 | 7.60 | $6.68 | 2.1M |
| 2026-03-19 | 7.69 | $6.76 | 650419 |
| 2026-03-18 | 7.78 | $6.71 | 888573 |
| 2026-03-17 | 7.88 | $6.72 | 929216 |
| 2026-03-16 | 7.97 | $6.69 | 1.3M |
| 2026-03-13 | 8.07 | $6.55 | 1.8M |
| 2026-03-12 | 8.18 | $6.92 | 1.5M |
| 2026-03-11 | 8.27 | $7.68 | 673896 |
| 2026-03-10 | 8.33 | $7.62 | 534400 |
| 2026-03-09 | 8.39 | $7.79 | 544600 |
| 2026-03-06 | 8.44 | $7.95 | 525226 |
| 2026-03-05 | 8.48 | $8.10 | 369600 |
| 2026-03-04 | 8.53 | $8.11 | 569400 |
| 2026-03-03 | 8.57 | $8.04 | 653500 |
| 2026-03-02 | 8.62 | $8.04 | 776034 |
| 2026-02-27 | 8.69 | $7.98 | 818642 |
| 2026-02-26 | 8.75 | $8.38 | 563223 |
| 2026-02-25 | 8.80 | $8.48 | 308170 |
| 2026-02-24 | 8.84 | $8.42 | 500900 |
| 2026-02-23 | 8.88 | $8.38 | 755800 |
| 2026-02-20 | 8.93 | $8.54 | 655700 |
| 2026-02-19 | 8.97 | $8.58 | 435100 |
| 2026-02-18 | 9.01 | $8.63 | 521174 |
| 2026-02-17 | 9.04 | $8.61 | 343600 |
| 2026-02-13 | 9.08 | $8.64 | 638900 |
| 2026-02-12 | 9.13 | $8.66 | 457600 |
| 2026-02-11 | 9.18 | $8.84 | 390651 |
| 2026-02-10 | 9.21 | $8.86 | 347938 |
| 2026-02-09 | 9.25 | $8.78 | 479018 |
| 2026-02-06 | 9.29 | $8.83 | 555400 |
| 2026-02-05 | 9.33 | $8.78 | 544148 |
| 2026-02-04 | 9.36 | $8.98 | 346726 |
| 2026-02-03 | 9.40 | $8.90 | 596600 |
| 2026-02-02 | 9.44 | $9.14 | 429100 |
| 2026-01-30 | 9.47 | $9.30 | 294900 |
| 2026-01-29 | 9.49 | $9.33 | 242849 |
| 2026-01-28 | 9.51 | $9.22 | 302236 |
| 2026-01-27 | 9.53 | $9.34 | 388850 |
| 2026-01-26 | 9.54 | $9.31 | 425631 |
| 2026-01-23 | 9.55 | $9.38 | 360164 |
| 2026-01-22 | 9.56 | $9.38 | 327400 |
| 2026-01-21 | 9.57 | $9.33 | 324715 |
| 2026-01-20 | 9.58 | $9.22 | 543213 |
| 2026-01-16 | 9.62 | $9.45 | 465422 |
| 2026-01-15 | 9.65 | $9.65 | 321825 |
| 2026-01-14 | 9.67 | $9.57 | 369112 |
| 2026-01-13 | 9.69 | $9.41 | 587016 |
| 2026-01-12 | 9.73 | $9.60 | 344246 |
| 2026-01-09 | 9.75 | $9.62 | 362700 |
| 2026-01-08 | 9.78 | $9.66 | 415642 |
| 2026-01-07 | 9.80 | $9.40 | 562800 |
| 2026-01-06 | 9.83 | $9.71 | 491602 |
| 2026-01-05 | 9.84 | $9.86 | 363100 |
| 2026-01-02 | 9.84 | $9.73 | 231602 |
| 2025-12-31 | 9.85 | $9.67 | 328900 |
| 2025-12-30 | 9.85 | $9.73 | 628349 |
| 2025-12-29 | 9.84 | $9.60 | 494506 |
| 2025-12-26 | 9.87 | $9.59 | 589833 |
| 2025-12-24 | 9.90 | $9.52 | 275903 |
| 2025-12-23 | 9.92 | $9.45 | 375352 |
| 2025-12-22 | 9.94 | $9.55 | 528212 |
| 2025-12-19 | 9.95 | $9.68 | 683528 |
| 2025-12-18 | 9.96 | $9.95 | 428114 |
| 2025-12-17 | 9.96 | $10.02 | 473500 |
| 2025-12-16 | 9.95 | $10.03 | 317000 |
| 2025-12-15 | 9.95 | $9.96 | 609227 |
| 2025-12-12 | 9.96 | $10.20 | 560417 |
| 2025-12-11 | 9.95 | $10.05 | 404944 |
| 2025-12-10 | 9.95 | $10.15 | 314000 |
| 2025-12-09 | 9.92 | $10.06 | 321746 |
| 2025-12-08 | 9.90 | $10.00 | 388848 |
| 2025-12-05 | 9.88 | $9.94 | 279200 |
| 2025-12-04 | 9.87 | $9.92 | 289519 |
| 2025-12-03 | 9.83 | $9.86 | 336247 |
| 2025-12-02 | 9.79 | $9.69 | 449327 |
| 2025-12-01 | 9.76 | $9.65 | 335624 |
| 2025-11-28 | 9.74 | $10.16 | 311400 |
| 2025-11-26 | 9.69 | $10.06 | 410900 |
| 2025-11-25 | 9.65 | $9.94 | 245900 |
| 2025-11-24 | 9.63 | $9.88 | 318214 |
| 2025-11-21 | 9.61 | $9.81 | 339031 |
| 2025-11-20 | 9.59 | $9.77 | 238311 |
| 2025-11-19 | 9.58 | $9.96 | 266024 |
| 2025-11-18 | 9.55 | $9.93 | 232500 |
| 2025-11-17 | 9.53 | $9.97 | 408200 |
| 2025-11-14 | 9.50 | $10.16 | 479415 |
| 2025-11-13 | 9.45 | $10.05 | 287200 |
| 2025-11-12 | 9.40 | $9.96 | 289400 |
| 2025-11-11 | 9.37 | $9.62 | 267200 |
| 2025-11-10 | 9.36 | $9.61 | 262700 |
| 2025-11-07 | 9.35 | $9.62 | 319000 |
| 2025-11-06 | 9.32 | $9.76 | 562410 |
| 2025-11-05 | 9.30 | $9.12 | 212200 |
| 2025-11-04 | 9.31 | $9.06 | 200958 |
| 2025-11-03 | 9.32 | $9.18 | 262300 |
| 2025-10-31 | 9.33 | $9.15 | 199034 |
| 2025-10-30 | 9.34 | $9.13 | 376300 |
| 2025-10-29 | 9.36 | $9.32 | 231343 |
| 2025-10-28 | 9.37 | $9.53 | 243936 |
| 2025-10-27 | 9.37 | $9.51 | 287300 |
| 2025-10-24 | 9.37 | $9.43 | 192800 |
| 2025-10-23 | 9.38 | $9.47 | 250206 |
| 2025-10-22 | 9.39 | $9.46 | 215605 |
| 2025-10-21 | 9.40 | $9.45 | 225058 |
| 2025-10-20 | 9.42 | $9.31 | 243300 |
| 2025-10-17 | 9.44 | $9.16 | 310730 |
| 2025-10-16 | 9.49 | $9.14 | 391528 |
| 2025-10-15 | 9.54 | $9.39 | 278254 |
| 2025-10-14 | 9.56 | $9.42 | 458049 |
| 2025-10-13 | 9.58 | $9.32 | 293829 |
| 2025-10-10 | 9.60 | $9.13 | 239822 |
| 2025-10-09 | 9.64 | $9.23 | 368985 |
| 2025-10-08 | 9.68 | $9.32 | 196950 |
| 2025-10-07 | 9.71 | $9.32 | 462402 |
| 2025-10-06 | 9.75 | $9.35 | 210131 |
| 2025-10-03 | 9.78 | $9.49 | 210300 |
| 2025-10-02 | 9.82 | $9.54 | 220700 |
| 2025-10-01 | 9.86 | $9.44 | 180121 |
| 2025-09-30 | 9.90 | $9.48 | 246400 |
| 2025-09-29 | 9.94 | $9.50 | 223406 |
| 2025-09-26 | 10.00 | $9.65 | 190714 |
| 2025-09-25 | 10.06 | $9.68 | 276500 |
| 2025-09-24 | 10.11 | $9.68 | 234500 |
| 2025-09-23 | 10.17 | $9.75 | 226842 |
| 2025-09-22 | 10.22 | $9.81 | 227427 |
| 2025-09-19 | 10.27 | $10.11 | 549600 |
| 2025-09-18 | 10.29 | $10.12 | 346300 |
| 2025-09-17 | 10.31 | $9.89 | 236745 |
| 2025-09-16 | 10.34 | $9.80 | 449399 |
| 2025-09-15 | 10.38 | $9.77 | 418000 |
| 2025-09-12 | 10.41 | $9.93 | 190279 |
| 2025-09-11 | 10.45 | $9.98 | 222414 |
| 2025-09-10 | 10.49 | $9.95 | 332741 |
| 2025-09-09 | 10.52 | $10.01 | 458200 |
| 2025-09-08 | 10.56 | $10.07 | 405000 |
| 2025-09-05 | 10.59 | $10.25 | 191100 |
| 2025-09-04 | 10.60 | $10.31 | 263196 |
| 2025-09-03 | 10.57 | $10.22 | 224217 |
| 2025-09-02 | 10.55 | $10.31 | 621900 |
| 2025-08-29 | 10.52 | $10.80 | 481166 |
| 2025-08-28 | 10.46 | $10.72 | 218344 |
| 2025-08-27 | 10.41 | $10.77 | 379037 |
| 2025-08-26 | 10.36 | $10.86 | 214600 |
| 2025-08-25 | 10.31 | $10.73 | 262593 |
| 2025-08-22 | 10.27 | $10.71 | 189700 |
| 2025-08-21 | 10.24 | $10.57 | 170700 |
| 2025-08-20 | 10.22 | $10.56 | 175313 |
| 2025-08-19 | 10.20 | $10.57 | 231200 |
| 2025-08-18 | 10.18 | $10.52 | 186473 |
| 2025-08-15 | 10.15 | $10.45 | 312600 |
| 2025-08-14 | 10.14 | $10.62 | 200003 |
| 2025-08-13 | 10.11 | $10.72 | 283125 |
| 2025-08-12 | 10.08 | $10.64 | 417806 |
| 2025-08-11 | 10.04 | $10.78 | 319300 |
| 2025-08-08 | 10.00 | $10.74 | 396231 |
| 2025-08-07 | 9.95 | $10.33 | 391141 |
| 2025-08-06 | 9.92 | $9.87 | 215500 |
| 2025-08-05 | 9.91 | $9.81 | 260000 |
| 2025-08-04 | 9.91 | $9.66 | 210500 |
| 2025-08-01 | 9.91 | $9.62 | 256313 |
| 2025-07-31 | 9.92 | $9.66 | 228329 |
| 2025-07-30 | 9.92 | $9.77 | 215200 |
| 2025-07-29 | 9.92 | $9.90 | 311945 |
| 2025-07-28 | 9.90 | $9.98 | 236900 |
| 2025-07-25 | 9.88 | $10.06 | 160053 |
| 2025-07-24 | 9.85 | $10.14 | 198500 |
| 2025-07-23 | 9.81 | $10.19 | 226701 |
| 2025-07-22 | 9.77 | $10.11 | 142400 |
| 2025-07-21 | 9.73 | $10.04 | 192605 |
| 2025-07-18 | 9.69 | $10.07 | 690812 |
| 2025-07-17 | 9.65 | $10.13 | 311043 |
| 2025-07-16 | 9.60 | $10.03 | 181938 |
| 2025-07-15 | 9.56 | $9.90 | 158200 |
| 2025-07-14 | 9.52 | $9.92 | 180232 |
| 2025-07-11 | 9.48 | $9.83 | 193720 |
| 2025-07-10 | 9.44 | $9.79 | 355500 |
| 2025-07-09 | 9.41 | $9.65 | 289130 |
| 2025-07-08 | 9.39 | $9.71 | 152600 |
| 2025-07-07 | 9.36 | $9.66 | 214500 |
| 2025-07-03 | 9.32 | $9.83 | 123203 |
| 2025-07-02 | 9.28 | $9.77 | 182400 |
| 2025-07-01 | 9.25 | $9.66 | 273282 |
| 2025-06-30 | 9.22 | $9.57 | 296300 |
| 2025-06-27 | 9.23 | $9.51 | 334300 |
| 2025-06-26 | 9.24 | $9.49 | 465702 |
| 2025-06-25 | 9.25 | $9.34 | 281115 |
| 2025-06-24 | 9.26 | $9.39 | 321700 |
| 2025-06-23 | 9.27 | $9.29 | 654600 |
| 2025-06-20 | 9.29 | $9.25 | 707226 |
| 2025-06-18 | 9.30 | $9.23 | 474844 |
| 2025-06-17 | 9.34 | $9.20 | 507800 |
| 2025-06-16 | 9.37 | $9.20 | 716000 |
| 2025-06-13 | 9.41 | $9.06 | 349922 |
| 2025-06-12 | 9.44 | $9.08 | 189200 |
| 2025-06-11 | 9.47 | $9.14 | 179420 |
| 2025-06-10 | 9.50 | $9.15 | 225916 |
| 2025-06-09 | 9.52 | $9.20 | 370671 |
| 2025-06-06 | 9.53 | $9.10 | 223700 |
| 2025-06-05 | 9.54 | $9.02 | 376300 |
| 2025-06-04 | 9.58 | $9.01 | 222000 |
| 2025-06-03 | 9.62 | $9.12 | 233400 |
| 2025-06-02 | 9.65 | $9.14 | 476600 |
| 2025-05-30 | 9.69 | $9.67 | 398500 |
| 2025-05-29 | 9.70 | $9.71 | 231313 |
| 2025-05-28 | 9.71 | $9.62 | 258882 |
| 2025-05-27 | 9.73 | $9.70 | 275917 |
| 2025-05-23 | 9.76 | $9.58 | 171248 |
| 2025-05-22 | 9.78 | $9.54 | 338127 |
| 2025-05-21 | 9.80 | $9.56 | 360842 |
| 2025-05-20 | 9.82 | $9.95 | 318000 |
| 2025-05-19 | 9.80 | $9.94 | 252930 |
| 2025-05-16 | 9.77 | $9.82 | 207319 |
| 2025-05-15 | 9.75 | $9.74 | 233144 |
| 2025-05-14 | 9.72 | $9.68 | 221610 |
| 2025-05-13 | 9.71 | $9.78 | 398600 |
| 2025-05-12 | 9.67 | $9.55 | 259739 |
| 2025-05-09 | 9.64 | $9.38 | 337300 |
| 2025-05-08 | 9.61 | $9.37 | 711219 |
| 2025-05-07 | 9.61 | $9.74 | 274732 |
| 2025-05-06 | 9.56 | $9.83 | 219106 |
| 2025-05-05 | 9.51 | $9.79 | 200037 |
| 2025-05-02 | 9.49 | $9.94 | 363513 |
| 2025-05-01 | 9.51 | $9.78 | 212530 |
| 2025-04-30 | 9.54 | $9.92 | 302528 |
| 2025-04-29 | 9.57 | $10.10 | 193800 |
| 2025-04-28 | 9.58 | $10.14 | 304300 |
| 2025-04-25 | 9.60 | $10.08 | 220700 |
| 2025-04-24 | 9.63 | $9.98 | 211000 |
| 2025-04-23 | 9.68 | $9.87 | 336522 |
| 2025-04-22 | 9.73 | $9.63 | 373000 |
| 2025-04-21 | 9.79 | $9.29 | 362331 |
| 2025-04-17 | 9.87 | $9.45 | 233100 |
| 2025-04-16 | 9.94 | $9.18 | 283000 |
| 2025-04-15 | 10.03 | $9.35 | 366471 |
| 2025-04-14 | 10.11 | $9.06 | 599617 |
| 2025-04-11 | 10.20 | $8.82 | 705128 |
| 2025-04-10 | 10.33 | $8.94 | 667659 |
| 2025-04-09 | 10.46 | $9.34 | 696940 |
| 2025-04-08 | 10.59 | $8.68 | 950736 |
| 2025-04-07 | 10.77 | $8.83 | 1.1M |
| 2025-04-04 | 10.94 | $9.48 | 806300 |
| 2025-04-03 | 11.09 | $10.20 | 354300 |
| 2025-04-02 | 11.19 | $10.47 | 270250 |
| 2025-04-01 | 11.28 | $10.48 | 266980 |
| 2025-03-31 | 11.37 | $10.35 | 537431 |
| 2025-03-28 | 11.47 | $10.45 | 424500 |
| 2025-03-27 | 11.58 | $10.84 | 376785 |
| 2025-03-26 | 11.65 | $10.83 | 465548 |
| 2025-03-25 | 11.72 | $10.99 | 415211 |
| 2025-03-24 | 11.79 | $10.82 | 486189 |
| 2025-03-21 | 11.86 | $10.84 | 515600 |
| 2025-03-20 | 11.95 | $10.94 | 355406 |
| 2025-03-19 | 12.02 | $10.91 | 357123 |
| 2025-03-18 | 12.10 | $10.84 | 637800 |
| 2025-03-17 | 12.17 | $10.98 | 882109 |
| 2025-03-14 | 12.23 | $11.37 | 676407 |
| 2025-03-13 | 12.26 | $11.52 | 654951 |
| 2025-03-12 | 12.28 | $12.04 | 302609 |
| 2025-03-11 | 12.26 | $12.12 | 406007 |
| 2025-03-10 | 12.23 | $12.33 | 263302 |
| 2025-03-07 | 12.20 | $12.55 | 263400 |
| 2025-03-06 | 12.15 | $12.16 | 217901 |
| 2025-03-05 | 12.11 | $12.20 | 314125 |
| 2025-03-04 | 12.08 | $12.23 | 267637 |
| 2025-03-03 | 12.05 | $12.49 | 362829 |
| 2025-02-28 | 12.02 | $12.54 | 471500 |
| 2025-02-27 | 11.97 | $12.25 | 211500 |
| 2025-02-26 | 11.92 | $12.31 | 362221 |
| 2025-02-25 | 11.88 | $12.36 | 253620 |
| 2025-02-24 | 11.84 | $12.28 | 365300 |
| 2025-02-21 | 11.80 | $12.48 | 192109 |
| 2025-02-20 | 11.75 | $12.44 | 209900 |
| 2025-02-19 | 11.70 | $12.45 | 282528 |
| 2025-02-18 | 11.65 | $12.32 | 282139 |
| 2025-02-14 | 11.61 | $12.18 | 397500 |
| 2025-02-13 | 11.57 | $11.98 | 182900 |
| 2025-02-12 | 11.54 | $11.80 | 140700 |
| 2025-02-11 | 11.51 | $11.72 | 187400 |
| 2025-02-10 | 11.48 | $11.59 | 181100 |
| 2025-02-07 | 11.44 | $11.63 | 180900 |
| 2025-02-06 | 11.41 | $11.49 | 187700 |
| 2025-02-05 | 11.39 | $11.50 | 187700 |
| 2025-02-04 | 11.38 | $11.56 | 255533 |
| 2025-02-03 | 11.38 | $11.70 | 224100 |
| 2025-01-31 | 11.37 | $11.72 | 311900 |
| 2025-01-30 | 11.35 | $11.55 | 117201 |
| 2025-01-29 | 11.34 | $11.41 | 218121 |
| 2025-01-28 | 11.34 | $11.50 | 224300 |
| 2025-01-27 | 11.34 | $11.44 | 247294 |
| 2025-01-24 | 11.34 | $11.48 | 256400 |
| 2025-01-23 | 11.34 | $11.46 | 221419 |
| 2025-01-22 | 11.35 | $11.51 | 206339 |
| 2025-01-21 | 11.35 | $11.53 | 240600 |
| 2025-01-17 | 11.35 | $11.42 | 170623 |
| 2025-01-16 | 11.37 | $11.43 | 203600 |
| 2025-01-15 | 11.39 | $11.30 | 214802 |
| 2025-01-14 | 11.42 | $11.22 | 235601 |
| 2025-01-13 | 11.43 | $11.08 | 249800 |
| 2025-01-10 | 11.46 | $10.90 | 360400 |
| 2025-01-08 | 11.49 | $11.07 | 324100 |
| 2025-01-07 | 11.52 | $11.10 | 270500 |
| 2025-01-06 | 11.54 | $11.30 | 227734 |
| 2025-01-03 | 11.55 | $11.50 | 211033 |
| 2025-01-02 | 11.55 | $11.44 | 210933 |
| 2024-12-31 | 11.54 | $11.40 | 292134 |
| 2024-12-30 | 11.54 | $11.25 | 262810 |
| 2024-12-27 | 11.57 | $11.39 | 264800 |
| 2024-12-26 | 11.58 | $11.51 | 183000 |
| 2024-12-24 | 11.60 | $11.52 | 105900 |
| 2024-12-23 | 11.61 | $11.49 | 448600 |
| 2024-12-20 | 11.62 | $11.65 | 1.6M |
| 2024-12-19 | 11.62 | $11.59 | 369709 |
| 2024-12-18 | 11.61 | $11.48 | 292619 |
| 2024-12-17 | 11.61 | $11.75 | 488601 |
| 2024-12-16 | 11.60 | $11.80 | 454833 |
| 2024-12-13 | 11.57 | $11.87 | 414500 |
| 2024-12-12 | 11.55 | $11.60 | 132889 |
| 2024-12-11 | 11.54 | $11.57 | 190046 |
| 2024-12-10 | 11.53 | $11.57 | 226841 |
| 2024-12-09 | 11.53 | $11.65 | 216500 |
| 2024-12-06 | 11.52 | $11.47 | 197300 |
| 2024-12-05 | 11.52 | $11.43 | 269024 |
| 2024-12-04 | 11.54 | $11.50 | 184856 |
| 2024-12-03 | 11.55 | $11.36 | 237301 |
| 2024-12-02 | 11.56 | $11.37 | 268300 |
| 2024-11-29 | 11.57 | $11.75 | 162000 |
| 2024-11-27 | 11.57 | $11.73 | 364500 |
| 2024-11-26 | 11.57 | $11.76 | 224465 |
| 2024-11-25 | 11.57 | $11.85 | 246300 |
| 2024-11-22 | 11.58 | $11.70 | 272400 |
| 2024-11-21 | 11.59 | $11.54 | 293802 |
| 2024-11-20 | 11.61 | $11.44 | 207600 |
| 2024-11-19 | 11.64 | $11.48 | 159700 |
| 2024-11-18 | 11.67 | $11.50 | 219900 |
| 2024-11-15 | 11.69 | $11.34 | 215400 |
| 2024-11-14 | 11.73 | $11.43 | 163700 |
| 2024-11-13 | 11.76 | $11.37 | 232800 |
| 2024-11-12 | 11.80 | $11.40 | 254730 |
| 2024-11-11 | 11.82 | $11.54 | 243600 |
| 2024-11-08 | 11.84 | $11.51 | 223729 |
| 2024-11-07 | 11.86 | $11.44 | 426918 |
| 2024-11-06 | 11.87 | $11.87 | 222103 |
| 2024-11-05 | 11.87 | $11.61 | 166900 |
| 2024-11-04 | 11.87 | $11.53 | 271526 |
| 2024-11-01 | 11.88 | $11.65 | 155800 |
| 2024-10-31 | 11.90 | $11.71 | 183000 |
| 2024-10-30 | 11.90 | $11.77 | 183901 |
| 2024-10-29 | 11.90 | $11.78 | 229139 |
| 2024-10-28 | 11.90 | $11.97 | 114109 |
| 2024-10-25 | 11.89 | $11.90 | 166113 |
| 2024-10-24 | 11.89 | $12.02 | 119208 |
| 2024-10-23 | 11.88 | $11.94 | 141200 |
| 2024-10-22 | 11.87 | $12.02 | 142336 |
| 2024-10-21 | 11.87 | $12.05 | 115500 |
| 2024-10-18 | 11.86 | $12.08 | 160106 |
| 2024-10-17 | 11.86 | $12.05 | 201400 |
| 2024-10-16 | 11.86 | $12.08 | 173400 |
| 2024-10-15 | 11.86 | $11.93 | 223200 |
| 2024-10-14 | 11.85 | $11.87 | 119239 |
| 2024-10-11 | 11.86 | $11.88 | 147350 |
| 2024-10-10 | 11.85 | $11.78 | 158600 |
| 2024-10-09 | 11.84 | $11.73 | 111234 |
| 2024-10-08 | 11.83 | $11.70 | 117730 |
| 2024-10-07 | 11.83 | $11.77 | 115100 |
| 2024-10-04 | 11.82 | $11.87 | 176233 |
| 2024-10-03 | 11.81 | $11.73 | 107900 |
| 2024-10-02 | 11.81 | $11.75 | 152346 |
| 2024-10-01 | 11.81 | $11.79 | 143594 |
| 2024-09-30 | 11.81 | $11.90 | 183900 |
| 2024-09-27 | 11.83 | $11.88 | 135489 |
| 2024-09-26 | 11.85 | $11.81 | 138525 |
| 2024-09-25 | 11.86 | $11.76 | 260145 |
| 2024-09-24 | 11.89 | $11.97 | 93503 |
| 2024-09-23 | 11.91 | $11.94 | 111500 |
| 2024-09-20 | 11.93 | $12.00 | 269520 |
| 2024-09-19 | 11.94 | $12.06 | 122119 |
| 2024-09-18 | 11.94 | $12.01 | 464800 |
| 2024-09-17 | 11.95 | $11.83 | 196637 |
| 2024-09-16 | 11.97 | $11.99 | 290114 |
| 2024-09-13 | 11.99 | $11.74 | 106700 |
| 2024-09-12 | 12.01 | $11.62 | 172602 |
| 2024-09-11 | 12.03 | $11.55 | 211703 |
| 2024-09-10 | 12.04 | $11.56 | 228152 |
| 2024-09-09 | 12.06 | $11.63 | 161409 |
| 2024-09-06 | 12.07 | $11.61 | 201800 |
| 2024-09-05 | 12.09 | $11.79 | 178225 |
| 2024-09-04 | 12.08 | $11.76 | 191900 |
| 2024-09-03 | 12.07 | $11.85 | 215502 |
| 2024-08-30 | 12.06 | $12.30 | 194118 |
| 2024-08-29 | 12.03 | $12.15 | 150220 |
| 2024-08-28 | 12.04 | $12.16 | 135028 |
| 2024-08-27 | 12.04 | $12.27 | 183600 |
| 2024-08-26 | 12.04 | $12.32 | 175200 |
| 2024-08-23 | 12.04 | $12.33 | 122800 |
| 2024-08-22 | 12.04 | $12.20 | 184100 |
| 2024-08-21 | 12.04 | $12.19 | 165900 |
| 2024-08-20 | 12.04 | $12.16 | 141849 |
| 2024-08-19 | 12.05 | $12.27 | 134600 |
| 2024-08-16 | 12.05 | $12.24 | 123600 |
| 2024-08-15 | 12.05 | $12.15 | 135323 |
| 2024-08-14 | 12.05 | $12.06 | 124900 |
| 2024-08-13 | 12.07 | $11.89 | 117500 |
| 2024-08-12 | 12.10 | $11.83 | 122100 |
| 2024-08-09 | 12.13 | $11.96 | 196600 |
| 2024-08-08 | 12.15 | $11.96 | 205600 |
| 2024-08-07 | 12.17 | $11.61 | 207900 |
| 2024-08-06 | 12.21 | $11.57 | 251945 |
| 2024-08-05 | 12.24 | $11.61 | 453526 |
| 2024-08-02 | 12.28 | $11.75 | 337500 |
| 2024-08-01 | 12.31 | $12.17 | 181200 |
| 2024-07-31 | 12.32 | $12.26 | 144500 |
| 2024-07-30 | 12.32 | $12.29 | 125529 |
| 2024-07-29 | 12.31 | $12.25 | 122314 |
| 2024-07-26 | 12.30 | $12.30 | 96900 |
| 2024-07-25 | 12.30 | $12.24 | 136300 |
| 2024-07-24 | 12.29 | $12.21 | 119123 |
| 2024-07-23 | 12.29 | $12.36 | 116007 |
| 2024-07-22 | 12.28 | $12.34 | 113413 |
| 2024-07-19 | 12.28 | $12.19 | 109134 |
| 2024-07-18 | 12.29 | $12.24 | 118000 |
| 2024-07-17 | 12.29 | $12.44 | 166951 |
| 2024-07-16 | 12.29 | $12.46 | 146748 |
| 2024-07-15 | 12.27 | $12.40 | 138435 |
| 2024-07-12 | 12.26 | $12.36 | 197015 |
| 2024-07-11 | 12.24 | $12.36 | 155800 |
| 2024-07-10 | 12.22 | $12.38 | 104838 |
| 2024-07-09 | 12.21 | $12.28 | 145200 |
| 2024-07-08 | 12.20 | $12.39 | 149300 |
| 2024-07-05 | 12.19 | $12.22 | 119429 |
| 2024-07-03 | 12.18 | $12.34 | 82900 |
| 2024-07-02 | 12.17 | $12.30 | 108400 |
| 2024-07-01 | 12.16 | $12.15 | 193338 |
| 2024-06-28 | 12.18 | $12.12 | 174600 |
| 2024-06-27 | 12.20 | $12.16 | 102310 |
| 2024-06-26 | 12.21 | $12.10 | 157400 |
| 2024-06-25 | 12.23 | $12.13 | 99306 |
| 2024-06-24 | 12.24 | $12.22 | 133138 |
| 2024-06-21 | 12.25 | $12.27 | 187110 |
| 2024-06-20 | 12.27 | $12.44 | 231317 |
| 2024-06-18 | 12.27 | $12.36 | 158900 |
| 2024-06-17 | 12.27 | $12.30 | 232823 |
| 2024-06-14 | 12.28 | $12.17 | 298110 |
| 2024-06-13 | 12.29 | $12.05 | 175442 |
| 2024-06-12 | 12.31 | $12.11 | 145400 |
| 2024-06-11 | 12.33 | $11.93 | 156200 |
| 2024-06-10 | 12.35 | $12.24 | 198802 |
| 2024-06-07 | 12.34 | $12.08 | 242400 |
| 2024-06-06 | 12.33 | $12.06 | 311200 |
| 2024-06-05 | 12.31 | $12.04 | 151700 |
| 2024-06-04 | 12.30 | $12.10 | 621800 |
| 2024-06-03 | 12.27 | $12.23 | 245709 |
| 2024-05-31 | 12.24 | $12.51 | 279300 |
| 2024-05-30 | 12.19 | $12.46 | 184738 |
| 2024-05-29 | 12.14 | $12.41 | 187400 |
| 2024-05-28 | 12.09 | $12.42 | 137600 |
| 2024-05-24 | 12.04 | $12.49 | 129718 |
| 2024-05-23 | 11.99 | $12.35 | 162846 |
| 2024-05-22 | 11.94 | $12.55 | 277733 |
| 2024-05-21 | 11.88 | $12.48 | 247100 |
| 2024-05-20 | 11.82 | $12.42 | 324934 |
| 2024-05-17 | 11.77 | $12.46 | 273344 |
| 2024-05-16 | 11.71 | $12.45 | 210306 |
| 2024-05-15 | 11.64 | $12.36 | 310929 |
| 2024-05-14 | 11.57 | $12.52 | 321745 |
| 2024-05-13 | 11.49 | $12.27 | 375248 |
| 2024-05-10 | 11.41 | $12.11 | 371014 |
| 2024-05-09 | 11.36 | $11.91 | 288710 |
| 2024-05-08 | 11.32 | $11.74 | 238100 |
| 2024-05-07 | 11.28 | $11.71 | 220209 |
| 2024-05-06 | 11.24 | $11.60 | 195986 |
| 2024-05-03 | 11.22 | $11.58 | 178205 |
| 2024-05-02 | 11.19 | $11.49 | 171400 |
| 2024-05-01 | 11.17 | $11.39 | 152600 |
| 2024-04-30 | 11.16 | $11.43 | 194133 |
| 2024-04-29 | 11.14 | $11.45 | 230400 |
| 2024-04-26 | 11.12 | $11.44 | 203422 |
| 2024-04-25 | 11.10 | $11.35 | 126800 |
| 2024-04-24 | 11.09 | $11.44 | 418936 |
| 2024-04-23 | 11.05 | $11.36 | 160500 |
| 2024-04-22 | 11.01 | $11.29 | 291000 |
| 2024-04-19 | 10.98 | $11.22 | 209800 |
| 2024-04-18 | 10.95 | $11.09 | 200917 |
| 2024-04-17 | 10.94 | $11.03 | 286218 |
| 2024-04-16 | 10.92 | $10.81 | 194440 |
| 2024-04-15 | 10.92 | $10.84 | 255549 |
| 2024-04-12 | 10.93 | $11.02 | 178336 |
| 2024-04-11 | 10.92 | $11.12 | 255500 |
| 2024-04-10 | 10.91 | $10.86 | 230749 |
| 2024-04-09 | 10.92 | $11.02 | 195680 |
| 2024-04-08 | 10.92 | $11.13 | 152648 |
| 2024-04-05 | 10.92 | $11.10 | 225600 |
| 2024-04-04 | 10.91 | $11.02 | 345447 |
| 2024-04-03 | 10.90 | $11.11 | 202917 |
| 2024-04-02 | 10.89 | $11.07 | 206200 |
| 2024-04-01 | 10.88 | $11.09 | 508919 |
| 2024-03-28 | 10.86 | $11.00 | 366917 |
| 2024-03-27 | 10.85 | $11.09 | 554143 |
| 2024-03-26 | 10.83 | $10.74 | 406800 |
| 2024-03-25 | 10.83 | $10.63 | 261935 |
| 2024-03-22 | 10.86 | $10.55 | 277600 |
| 2024-03-21 | 10.88 | $10.65 | 413820 |
| 2024-03-20 | 10.91 | $10.89 | 529500 |
| 2024-03-19 | 10.92 | $10.74 | 401129 |
| 2024-03-18 | 10.93 | $10.76 | 336964 |
| 2024-03-15 | 10.95 | $10.92 | 940630 |
| 2024-03-14 | 10.97 | $10.92 | 1.2M |
| 2024-03-13 | 10.97 | $10.96 | 199444 |
| 2024-03-12 | 10.96 | $11.03 | 171624 |
| 2024-03-11 | 10.97 | $11.05 | 232034 |
| 2024-03-08 | 10.97 | $10.98 | 314208 |
| 2024-03-07 | 10.97 | $10.97 | 282500 |
| 2024-03-06 | 10.98 | $10.88 | 170700 |
| 2024-03-05 | 10.98 | $10.85 | 294100 |
| 2024-03-04 | 10.99 | $10.80 | 445948 |
| 2024-03-01 | 11.01 | $10.76 | 323000 |
| 2024-02-29 | 11.03 | $10.78 | 222620 |
| 2024-02-28 | 11.05 | $10.74 | 437425 |
| 2024-02-27 | 11.08 | $10.83 | 811700 |
| 2024-02-26 | 11.11 | $11.04 | 328400 |
| 2024-02-23 | 11.12 | $11.07 | 172300 |
| 2024-02-22 | 11.12 | $11.16 | 255100 |
| 2024-02-21 | 11.12 | $11.08 | 133571 |
| 2024-02-20 | 11.13 | $11.11 | 156005 |
| 2024-02-16 | 11.14 | $11.14 | 161000 |
| 2024-02-15 | 11.13 | $11.22 | 326347 |
| 2024-02-14 | 11.12 | $10.93 | 180641 |
| 2024-02-13 | 11.13 | $10.86 | 344408 |
| 2024-02-12 | 11.14 | $11.23 | 218025 |
| 2024-02-09 | 11.14 | $11.06 | 232100 |
| 2024-02-08 | 11.14 | $10.98 | 237300 |
| 2024-02-07 | 11.15 | $10.98 | 258245 |
| 2024-02-06 | 11.17 | $10.95 | 262461 |
| 2024-02-05 | 11.19 | $11.04 | 324200 |
| 2024-02-02 | 11.19 | $11.15 | 214801 |
| 2024-02-01 | 11.19 | $11.21 | 249600 |
| 2024-01-31 | 11.18 | $11.19 | 259400 |
| 2024-01-30 | 11.17 | $11.43 | 208506 |
| 2024-01-29 | 11.17 | $11.34 | 243600 |
| 2024-01-26 | 11.17 | $11.26 | 263500 |
| 2024-01-25 | 11.18 | $11.16 | 214500 |
| 2024-01-24 | 11.20 | $11.11 | 260252 |
| 2024-01-23 | 11.22 | $11.21 | 253850 |
| 2024-01-22 | 11.23 | $11.25 | 269623 |
| 2024-01-19 | 11.24 | $11.06 | 332303 |
| 2024-01-18 | 11.27 | $11.07 | 305200 |
| 2024-01-17 | 11.29 | $11.04 | 232107 |
| 2024-01-16 | 11.30 | $11.04 | 189709 |
| 2024-01-12 | 11.31 | $11.20 | 197524 |
| 2024-01-11 | 11.31 | $11.15 | 250300 |
| 2024-01-10 | 11.29 | $11.22 | 197836 |
| 2024-01-09 | 11.26 | $11.30 | 350244 |
| 2024-01-08 | 11.24 | $11.34 | 291622 |
| 2024-01-05 | 11.22 | $11.16 | 262732 |
| 2024-01-04 | 11.20 | $11.04 | 279147 |
| 2024-01-03 | 11.19 | $10.93 | 285200 |
| 2024-01-02 | 11.18 | $11.15 | 280309 |
| 2023-12-29 | 11.16 | $11.31 | 206230 |
| 2023-12-28 | 11.12 | $11.44 | 217626 |
| 2023-12-27 | 11.10 | $11.44 | 186700 |
| 2023-12-26 | 11.07 | $11.50 | 216200 |
| 2023-12-22 | 11.04 | $11.50 | 292268 |
| 2023-12-21 | 11.01 | $11.43 | 279100 |
| 2023-12-20 | 10.99 | $11.50 | 294700 |
| 2023-12-19 | 10.96 | $11.65 | 577241 |
| 2023-12-18 | 10.93 | $11.46 | 402814 |
| 2023-12-15 | 10.91 | $11.28 | 1.9M |
| 2023-12-14 | 10.90 | $11.25 | 393661 |
| 2023-12-13 | 10.90 | $11.17 | 597400 |
| 2023-12-12 | 10.89 | $10.66 | 394242 |
| 2023-12-11 | 10.91 | $10.72 | 355100 |
| 2023-12-08 | 10.92 | $10.96 | 371500 |
| 2023-12-07 | 10.91 | $10.85 | 222412 |
| 2023-12-06 | 10.88 | $10.75 | 405598 |
| 2023-12-05 | 10.85 | $10.77 | 258709 |
| 2023-12-04 | 10.82 | $10.78 | 327502 |
| 2023-12-01 | 10.80 | $10.72 | 221600 |
| 2023-11-30 | 10.77 | $10.58 | 241237 |
| 2023-11-29 | 10.74 | $10.94 | 295400 |
| 2023-11-28 | 10.69 | $10.90 | 193900 |
| 2023-11-27 | 10.64 | $10.92 | 262000 |
| 2023-11-24 | 10.58 | $10.95 | 94646 |
| 2023-11-22 | 10.52 | $10.96 | 170000 |
| 2023-11-21 | 10.46 | $11.00 | 161843 |
| 2023-11-20 | 10.40 | $11.07 | 234000 |
| 2023-11-17 | 10.33 | $11.06 | 187600 |
| 2023-11-16 | 10.28 | $11.00 | 178414 |
| 2023-11-15 | 10.22 | $11.18 | 251500 |
| 2023-11-14 | 10.17 | $11.09 | 216145 |
| 2023-11-13 | 10.13 | $10.93 | 141146 |
| 2023-11-10 | 10.09 | $11.04 | 281000 |
| 2023-11-09 | 10.04 | $10.65 | 462800 |
| 2023-11-08 | 10.02 | $10.27 | 142207 |
| 2023-11-07 | 10.02 | $10.25 | 170200 |
| 2023-11-06 | 10.02 | $10.20 | 116219 |
| 2023-11-03 | 10.02 | $10.30 | 234522 |
| 2023-11-02 | 10.01 | $10.15 | 243900 |
| 2023-11-01 | 10.01 | $9.95 | 204412 |
| 2023-10-31 | 10.02 | $9.88 | 229300 |
| 2023-10-30 | 10.04 | $9.87 | 137313 |
| 2023-10-27 | 10.07 | $9.70 | 161200 |
| 2023-10-26 | 10.11 | $9.78 | 114222 |
| 2023-10-25 | 10.15 | $9.73 | 121500 |
| 2023-10-24 | 10.19 | $9.83 | 155419 |
| 2023-10-23 | 10.22 | $9.77 | 139300 |
| 2023-10-20 | 10.26 | $9.93 | 176515 |
| 2023-10-19 | 10.30 | $9.90 | 202300 |
| 2023-10-18 | 10.33 | $10.11 | 154500 |
| 2023-10-17 | 10.36 | $10.33 | 118418 |
| 2023-10-16 | 10.39 | $10.16 | 172400 |
| 2023-10-13 | 10.44 | $10.04 | 179636 |
| 2023-10-12 | 10.48 | $10.17 | 218341 |
| 2023-10-11 | 10.51 | $10.30 | 122911 |
| 2023-10-10 | 10.54 | $10.25 | 150200 |
| 2023-10-09 | 10.56 | $10.18 | 187009 |
| 2023-10-06 | 10.59 | $10.19 | 160911 |
| 2023-10-05 | 10.62 | $10.19 | 159533 |
| 2023-10-04 | 10.64 | $10.14 | 168727 |
| 2023-10-03 | 10.65 | $10.21 | 174700 |
| 2023-10-02 | 10.67 | $10.42 | 172600 |
| 2023-09-29 | 10.68 | $10.57 | 156800 |
| 2023-09-28 | 10.69 | $10.54 | 188818 |
| 2023-09-27 | 10.72 | $10.48 | 119532 |
| 2023-09-26 | 10.74 | $10.49 | 137812 |
| 2023-09-25 | 10.76 | $10.61 | 164320 |
| 2023-09-22 | 10.76 | $10.63 | 139501 |
| 2023-09-21 | 10.76 | $10.52 | 170836 |
| 2023-09-20 | 10.77 | $10.68 | 205300 |
| 2023-09-19 | 10.76 | $11.03 | 132000 |
| 2023-09-18 | 10.75 | $11.11 | 348235 |
| 2023-09-15 | 10.74 | $10.79 | 312800 |
| 2023-09-14 | 10.74 | $10.86 | 125104 |
| 2023-09-13 | 10.74 | $10.89 | 230300 |
| 2023-09-12 | 10.75 | $10.75 | 134800 |
| 2023-09-11 | 10.77 | $10.76 | 110730 |
| 2023-09-08 | 10.79 | $10.65 | 112600 |
| 2023-09-07 | 10.84 | $10.61 | 120940 |
| 2023-09-06 | 10.88 | $10.48 | 124917 |
| 2023-09-05 | 10.92 | $10.49 | 234800 |
| 2023-09-01 | 10.94 | $10.66 | 207777 |
| 2023-08-31 | 10.96 | $10.72 | 291127 |
| 2023-08-30 | 10.97 | $11.15 | 330337 |
| 2023-08-29 | 10.95 | $11.01 | 162000 |
| 2023-08-28 | 10.95 | $10.80 | 187980 |
| 2023-08-25 | 10.97 | $10.63 | 171735 |
| 2023-08-24 | 10.99 | $10.62 | 142811 |
| 2023-08-23 | 11.01 | $10.66 | 200400 |
| 2023-08-22 | 11.03 | $10.54 | 282100 |
| 2023-08-21 | 11.05 | $10.84 | 176545 |
| 2023-08-18 | 11.07 | $10.82 | 186700 |
| 2023-08-17 | 11.07 | $10.87 | 160126 |
| 2023-08-16 | 11.07 | $10.93 | 287900 |
| 2023-08-15 | 11.07 | $10.95 | 146100 |
| 2023-08-14 | 11.07 | $11.15 | 139100 |
| 2023-08-11 | 11.05 | $11.28 | 381646 |
| 2023-08-10 | 11.02 | $11.65 | 272000 |
| 2023-08-09 | 10.97 | $11.43 | 423200 |
| 2023-08-08 | 10.94 | $11.10 | 151000 |
| 2023-08-07 | 10.92 | $10.99 | 176945 |
| 2023-08-04 | 10.91 | $10.97 | 169711 |
| 2023-08-03 | 10.88 | $10.91 | 160718 |
| 2023-08-02 | 10.86 | $10.85 | 151300 |
| 2023-08-01 | 10.85 | $11.01 | 169044 |
| 2023-07-31 | 10.82 | $11.10 | 140227 |
| 2023-07-28 | 10.79 | $11.11 | 124400 |
| 2023-07-27 | 10.75 | $11.10 | 171129 |
| 2023-07-26 | 10.72 | $11.07 | 172200 |
| 2023-07-25 | 10.68 | $10.96 | 154725 |
| 2023-07-24 | 10.65 | $11.15 | 256300 |
| 2023-07-21 | 10.60 | $10.82 | 152000 |
| 2023-07-20 | 10.58 | $10.88 | 140632 |
| 2023-07-19 | 10.56 | $11.01 | 238400 |
| 2023-07-18 | 10.55 | $10.82 | 187038 |
| 2023-07-17 | 10.53 | $10.77 | 182117 |
| 2023-07-14 | 10.52 | $10.66 | 118000 |
| 2023-07-13 | 10.52 | $10.76 | 175210 |
| 2023-07-12 | 10.51 | $10.78 | 169042 |
| 2023-07-11 | 10.49 | $10.66 | 140534 |
| 2023-07-10 | 10.47 | $10.71 | 226800 |
| 2023-07-07 | 10.45 | $10.56 | 112832 |
| 2023-07-06 | 10.43 | $10.48 | 152734 |
| 2023-07-05 | 10.41 | $10.51 | 136647 |
| 2023-07-03 | 10.37 | $10.53 | 61700 |
| 2023-06-30 | 10.33 | $10.38 | 133015 |
| 2023-06-29 | 10.29 | $10.44 | 99500 |
| 2023-06-28 | 10.24 | $10.35 | 179539 |
| 2023-06-27 | 10.22 | $10.33 | 149404 |
| 2023-06-26 | 10.20 | $10.30 | 132500 |
| 2023-06-23 | 10.18 | $10.15 | 300003 |
| 2023-06-22 | 10.16 | $10.47 | 130610 |
| 2023-06-21 | 10.14 | $10.56 | 198621 |
| 2023-06-20 | 10.11 | $10.74 | 307300 |
| 2023-06-16 | 10.07 | $10.52 | 666645 |
| 2023-06-15 | 10.03 | $10.57 | 231500 |
| 2023-06-14 | 9.98 | $10.50 | 193007 |
| 2023-06-13 | 9.93 | $10.68 | 273800 |
| 2023-06-12 | 9.86 | $10.41 | 284804 |
| 2023-06-09 | 9.80 | $10.15 | 128400 |
| 2023-06-08 | 9.76 | $10.27 | 146000 |
| 2023-06-07 | 9.73 | $10.26 | 189600 |
| 2023-06-06 | 9.69 | $10.06 | 233700 |
| 2023-06-05 | 9.66 | $9.72 | 251969 |
| 2023-06-02 | 9.64 | $9.65 | 135900 |
| 2023-06-01 | 9.61 | $9.58 | 142800 |
| 2023-05-31 | 9.60 | $9.46 | 263500 |
| 2023-05-30 | 9.59 | $9.93 | 240550 |
| 2023-05-26 | 9.56 | $9.95 | 121145 |
| 2023-05-25 | 9.54 | $9.87 | 268161 |
| 2023-05-24 | 9.51 | $9.90 | 265730 |
| 2023-05-23 | 9.47 | $10.05 | 292006 |
| 2023-05-22 | 9.43 | $9.92 | 307348 |
| 2023-05-19 | 9.41 | $9.89 | 167200 |
| 2023-05-18 | 9.39 | $9.71 | 214100 |
| 2023-05-17 | 9.39 | $9.60 | 106800 |
| 2023-05-16 | 9.40 | $9.45 | 247800 |
| 2023-05-15 | 9.41 | $9.28 | 212600 |
| 2023-05-12 | 9.46 | $9.25 | 206300 |
| 2023-05-11 | 9.51 | $9.42 | 220100 |
| 2023-05-10 | 9.54 | $9.60 | 344331 |
| 2023-05-09 | 9.56 | $9.54 | 162700 |
| 2023-05-08 | 9.58 | $9.40 | 181242 |
| 2023-05-05 | 9.60 | $9.35 | 139806 |
| 2023-05-04 | 9.62 | $9.13 | 189700 |
| 2023-05-03 | 9.65 | $9.25 | 152726 |
| 2023-05-02 | 9.68 | $9.25 | 232045 |
| 2023-05-01 | 9.71 | $9.36 | 170060 |
| 2023-04-28 | 9.73 | $9.48 | 141400 |
| 2023-04-27 | 9.74 | $9.32 | 155429 |
| 2023-04-26 | 9.76 | $9.19 | 173000 |
| 2023-04-25 | 9.77 | $9.28 | 147201 |
| 2023-04-24 | 9.78 | $9.47 | 188001 |
| 2023-04-21 | 9.80 | $9.52 | 251200 |
| 2023-04-20 | 9.80 | $9.64 | 158000 |
| 2023-04-19 | 9.81 | $9.80 | 172600 |
| 2023-04-18 | 9.82 | $9.68 | 343444 |
| 2023-04-17 | 9.82 | $10.34 | 149427 |
| 2023-04-14 | 9.78 | $10.17 | 159600 |
| 2023-04-13 | 9.78 | $10.06 | 111100 |
| 2023-04-12 | 9.75 | $9.97 | 116700 |
| 2023-04-11 | 9.73 | $9.95 | 167800 |
| 2023-04-10 | 9.72 | $9.80 | 235400 |
| 2023-04-06 | 9.72 | $9.69 | 107500 |
| 2023-04-05 | 9.74 | $9.68 | 294800 |
| 2023-04-04 | 9.78 | $9.93 | 109700 |
| 2023-04-03 | 9.81 | $9.84 | 174310 |
| 2023-03-31 | 9.85 | $9.87 | 238700 |
| 2023-03-30 | 9.90 | $9.67 | 247400 |
| 2023-03-29 | 9.95 | $9.56 | 269815 |
| 2023-03-28 | 10.01 | $9.42 | 179405 |
| 2023-03-27 | 10.09 | $9.58 | 314000 |
| 2023-03-24 | 10.14 | $9.73 | 203900 |
| 2023-03-23 | 10.20 | $9.54 | 243100 |
| 2023-03-22 | 10.27 | $9.85 | 256482 |
| 2023-03-21 | 10.32 | $10.09 | 205518 |
| 2023-03-20 | 10.36 | $9.71 | 188903 |
| 2023-03-17 | 10.43 | $9.54 | 703828 |
| 2023-03-16 | 10.50 | $10.10 | 227800 |
| 2023-03-15 | 10.54 | $9.51 | 206700 |
| 2023-03-14 | 10.61 | $9.63 | 244027 |
| 2023-03-13 | 10.69 | $9.63 | 492909 |
| 2023-03-10 | 10.75 | $9.81 | 326011 |
| 2023-03-09 | 10.81 | $10.07 | 194000 |
| 2023-03-08 | 10.87 | $10.52 | 116548 |
| 2023-03-07 | 10.90 | $10.44 | 141105 |
| 2023-03-06 | 10.94 | $10.72 | 155200 |
| 2023-03-03 | 10.96 | $10.80 | 136536 |
| 2023-03-02 | 10.98 | $10.75 | 114900 |
| 2023-03-01 | 10.99 | $10.73 | 95000 |
| 2023-02-28 | 10.99 | $10.95 | 142300 |
| 2023-02-27 | 10.98 | $10.77 | 99300 |
| 2023-02-24 | 11.00 | $10.86 | 94400 |
| 2023-02-23 | 10.99 | $10.94 | 83400 |
| 2023-02-22 | 10.97 | $10.86 | 124900 |
| 2023-02-21 | 10.96 | $10.85 | 168500 |
| 2023-02-17 | 10.96 | $11.02 | 116743 |
| 2023-02-16 | 10.94 | $11.00 | 121900 |
| 2023-02-15 | 10.91 | $10.95 | 89600 |
| 2023-02-14 | 10.89 | $10.98 | 126300 |
| 2023-02-13 | 10.88 | $11.09 | 80216 |
| 2023-02-10 | 10.86 | $10.91 | 115347 |
| 2023-02-09 | 10.85 | $10.96 | 164100 |
| 2023-02-08 | 10.85 | $11.22 | 123453 |
| 2023-02-07 | 10.82 | $11.25 | 176312 |
| 2023-02-06 | 10.77 | $11.21 | 189600 |
| 2023-02-03 | 10.72 | $11.14 | 146500 |
| 2023-02-02 | 10.67 | $11.16 | 187223 |
| 2023-02-01 | 10.61 | $11.01 | 169400 |
| 2023-01-31 | 10.56 | $10.67 | 168918 |
| 2023-01-30 | 10.51 | $10.78 | 192237 |
| 2023-01-27 | 10.46 | $11.12 | 541700 |
| 2023-01-26 | 10.41 | $10.65 | 134619 |
| 2023-01-25 | 10.39 | $10.55 | 155700 |
| 2023-01-24 | 10.38 | $10.76 | 132933 |
| 2023-01-23 | 10.35 | $10.75 | 146900 |
| 2023-01-20 | 10.34 | $10.65 | 121300 |
| 2023-01-19 | 10.32 | $10.40 | 134100 |
| 2023-01-18 | 10.30 | $10.62 | 147828 |
| 2023-01-17 | 10.29 | $10.70 | 130800 |
| 2023-01-13 | 10.28 | $10.70 | 149100 |
| 2023-01-12 | 10.28 | $10.77 | 166200 |
| 2023-01-11 | 10.29 | $10.84 | 136000 |
| 2023-01-10 | 10.28 | $10.61 | 335513 |
| 2023-01-09 | 10.26 | $10.35 | 176618 |
| 2023-01-06 | 10.26 | $10.26 | 156238 |
| 2023-01-05 | 10.24 | $9.96 | 121504 |
| 2023-01-04 | 10.25 | $10.05 | 106200 |
| 2023-01-03 | 10.25 | $9.97 | 155418 |
| 2022-12-30 | 10.27 | $9.75 | 283100 |
| 2022-12-29 | 10.29 | $9.75 | 244717 |
| 2022-12-28 | 10.31 | $10.04 | 282939 |
| 2022-12-27 | 10.32 | $10.28 | 259700 |
| 2022-12-23 | 10.32 | $10.29 | 154600 |
| 2022-12-22 | 10.33 | $10.30 | 236000 |
| 2022-12-21 | 10.33 | $10.51 | 268400 |
| 2022-12-20 | 10.32 | $10.32 | 378105 |
| 2022-12-19 | 10.31 | $9.94 | 304840 |
| 2022-12-16 | 10.32 | $10.40 | 2.3M |
| 2022-12-15 | 10.32 | $10.46 | 246422 |
| 2022-12-14 | 10.30 | $10.79 | 308410 |
| 2022-12-13 | 10.29 | $10.83 | 343000 |
| 2022-12-12 | 10.27 | $10.83 | 981200 |
| 2022-12-09 | 10.26 | $10.21 | 244248 |
| 2022-12-08 | 10.25 | $10.17 | 211015 |
| 2022-12-07 | 10.22 | $10.03 | 186900 |
| 2022-12-06 | 10.19 | $10.02 | 276500 |
| 2022-12-05 | 10.18 | $10.13 | 249500 |
| 2022-12-02 | 10.15 | $10.25 | 264700 |
| 2022-12-01 | 10.09 | $10.20 | 246746 |
| 2022-11-30 | 10.05 | $10.10 | 348353 |
| 2022-11-29 | 10.02 | $10.38 | 279300 |
| 2022-11-28 | 9.97 | $10.29 | 197822 |
| 2022-11-25 | 9.92 | $10.43 | 85800 |
| 2022-11-23 | 9.87 | $10.29 | 199800 |
| 2022-11-22 | 9.81 | $10.28 | 205800 |
| 2022-11-21 | 9.76 | $10.22 | 168708 |
| 2022-11-18 | 9.70 | $10.15 | 213420 |
| 2022-11-17 | 9.63 | $10.27 | 145519 |
| 2022-11-16 | 9.56 | $10.22 | 151900 |
| 2022-11-15 | 9.48 | $10.48 | 235000 |
| 2022-11-14 | 9.41 | $10.46 | 308104 |
| 2022-11-11 | 9.32 | $10.57 | 704900 |
| 2022-11-10 | 9.22 | $10.02 | 389600 |
| 2022-11-09 | 9.17 | $9.63 | 204930 |
| 2022-11-08 | 9.11 | $9.50 | 189511 |
| 2022-11-07 | 9.05 | $9.74 | 314932 |
| 2022-11-04 | 8.99 | $9.49 | 261247 |
| 2022-11-03 | 8.93 | $9.17 | 624100 |
| 2022-11-02 | 8.91 | $9.39 | 224300 |
| 2022-11-01 | 8.89 | $9.41 | 224200 |
| 2022-10-31 | 8.87 | $9.31 | 308318 |
| 2022-10-28 | 8.83 | $9.44 | 159728 |
| 2022-10-27 | 8.78 | $9.28 | 193900 |
| 2022-10-26 | 8.73 | $9.20 | 223831 |
| 2022-10-25 | 8.71 | $9.26 | 189419 |
| 2022-10-24 | 8.68 | $9.01 | 207242 |
| 2022-10-21 | 8.65 | $8.79 | 166700 |
| 2022-10-20 | 8.66 | $8.73 | 216019 |
| 2022-10-19 | 8.68 | $8.80 | 181100 |
| 2022-10-18 | 8.72 | $8.92 | 223700 |
| 2022-10-17 | 8.76 | $8.78 | 162004 |
| 2022-10-14 | 8.82 | $8.61 | 255500 |
| 2022-10-13 | 8.89 | $8.91 | 189005 |
| 2022-10-12 | 8.96 | $8.47 | 201700 |
| 2022-10-11 | 9.05 | $8.36 | 182600 |
| 2022-10-10 | 9.13 | $8.37 | 141300 |
| 2022-10-07 | 9.22 | $8.48 | 278000 |
| 2022-10-06 | 9.30 | $8.75 | 168810 |
| 2022-10-05 | 9.36 | $8.82 | 189000 |
| 2022-10-04 | 9.40 | $9.08 | 279036 |
| 2022-10-03 | 9.42 | $8.46 | 257939 |
| 2022-09-30 | 9.47 | $8.50 | 291732 |
| 2022-09-29 | 9.51 | $8.22 | 268711 |
| 2022-09-28 | 9.58 | $8.89 | 236437 |
| 2022-09-27 | 9.65 | $8.63 | 246932 |
| 2022-09-26 | 9.74 | $8.49 | 389910 |
| 2022-09-23 | 9.85 | $8.94 | 304127 |
| 2022-09-22 | 9.94 | $9.19 | 263440 |
| 2022-09-21 | 10.02 | $9.60 | 279000 |
| 2022-09-20 | 10.07 | $9.66 | 130600 |
| 2022-09-19 | 10.10 | $10.01 | 197826 |
| 2022-09-16 | 10.12 | $9.92 | 386614 |
| 2022-09-15 | 10.15 | $10.35 | 192932 |
| 2022-09-14 | 10.14 | $10.23 | 272606 |
| 2022-09-13 | 10.15 | $9.96 | 322500 |
| 2022-09-12 | 10.16 | $10.16 | 235300 |
| 2022-09-09 | 10.17 | $10.12 | 175900 |
| 2022-09-08 | 10.15 | $9.88 | 325800 |
| 2022-09-07 | 10.14 | $9.78 | 199529 |
| 2022-09-06 | 10.12 | $9.47 | 397813 |
| 2022-09-02 | 10.12 | $9.46 | 200337 |
| 2022-09-01 | 10.12 | $9.27 | 476601 |
| 2022-08-31 | 10.13 | $9.65 | 355820 |
| 2022-08-30 | 10.11 | $10.22 | 368300 |
| 2022-08-29 | 10.06 | $10.48 | 186800 |
| 2022-08-26 | 10.00 | $10.58 | 175731 |
| 2022-08-25 | 9.94 | $10.85 | 174400 |
| 2022-08-24 | 9.85 | $10.78 | 202500 |
| 2022-08-23 | 9.76 | $10.53 | 204700 |
| 2022-08-22 | 9.67 | $10.25 | 233812 |
| 2022-08-19 | 9.61 | $10.46 | 236600 |
| 2022-08-18 | 9.52 | $10.53 | 227100 |
| 2022-08-17 | 9.42 | $10.18 | 240000 |
| 2022-08-16 | 9.33 | $10.38 | 248300 |
| 2022-08-15 | 9.24 | $10.17 | 223555 |
| 2022-08-12 | 9.15 | $10.31 | 417706 |
| 2022-08-11 | 9.05 | $9.82 | 229629 |
| 2022-08-10 | 8.97 | $9.54 | 247209 |
| 2022-08-09 | 8.90 | $9.37 | 246700 |
| 2022-08-08 | 8.84 | $9.53 | 307212 |
| 2022-08-05 | 8.77 | $9.50 | 226400 |
| 2022-08-04 | 8.72 | $9.39 | 236814 |
| 2022-08-03 | 8.69 | $9.31 | 208200 |
| 2022-08-02 | 8.63 | $9.15 | 213004 |
| 2022-08-01 | 8.61 | $9.33 | 244236 |
| 2022-07-29 | 8.59 | $9.34 | 301300 |
| 2022-07-28 | 8.56 | $9.12 | 179832 |
| 2022-07-27 | 8.53 | $9.01 | 206720 |
| 2022-07-26 | 8.52 | $8.77 | 233306 |
| 2022-07-25 | 8.53 | $9.04 | 299538 |
| 2022-07-22 | 8.48 | $8.63 | 194900 |
| 2022-07-21 | 8.45 | $8.59 | 192200 |
| 2022-07-20 | 8.42 | $8.38 | 219200 |
| 2022-07-19 | 8.43 | $8.58 | 297000 |
| 2022-07-18 | 8.42 | $8.34 | 260600 |
| 2022-07-15 | 8.43 | $8.20 | 288000 |
| 2022-07-14 | 8.47 | $8.27 | 480200 |
| 2022-07-13 | 8.51 | $8.14 | 232042 |
| 2022-07-12 | 8.58 | $8.14 | 410200 |
| 2022-07-11 | 8.69 | $8.16 | 403200 |
| 2022-07-08 | 8.79 | $8.50 | 384700 |
| 2022-07-07 | 8.87 | $8.82 | 923328 |
| 2022-07-06 | 8.95 | $8.09 | 997800 |
| 2022-07-05 | 9.07 | $8.79 | 208800 |
| 2022-07-01 | 9.15 | $8.83 | 114200 |
| 2022-06-30 | 9.25 | $8.70 | 88219 |
| 2022-06-29 | 9.36 | $8.68 | 102542 |
| 2022-06-28 | 9.48 | $8.76 | 132600 |
| 2022-06-27 | 9.61 | $8.89 | 172111 |
| 2022-06-24 | 9.73 | $8.19 | 192437 |
| 2022-06-23 | 9.87 | $7.98 | 175600 |
| 2022-06-22 | 10.02 | $8.05 | 168628 |
| 2022-06-21 | 10.17 | $8.39 | 163800 |
| 2022-06-17 | 10.28 | $8.46 | 236404 |
| 2022-06-16 | 10.40 | $8.51 | 260600 |
| 2022-06-15 | 10.52 | $8.96 | 113500 |
| 2022-06-14 | 10.63 | $9.18 | 274932 |
| 2022-06-13 | 10.71 | $9.52 | 355900 |
| 2022-06-10 | 10.76 | $10.31 | 219626 |
| 2022-06-09 | 10.76 | $10.22 | 171700 |
| 2022-06-08 | 10.77 | $10.09 | 208101 |
| 2022-06-07 | 10.80 | $10.48 | 252600 |
| 2022-06-06 | 10.81 | $10.36 | 290600 |
| 2022-06-03 | 10.85 | $10.52 | 123900 |
| 2022-06-02 | 10.90 | $10.72 | 112800 |
| 2022-06-01 | 10.94 | $10.96 | 166520 |
| 2022-05-31 | 10.96 | $10.99 | 173100 |
| 2022-05-27 | 10.96 | $11.43 | 114200 |
| 2022-05-26 | 10.95 | $11.23 | 136200 |
| 2022-05-25 | 10.96 | $11.02 | 143800 |
| 2022-05-24 | 10.96 | $10.92 | 129600 |
| 2022-05-23 | 10.96 | $11.03 | 169637 |
| 2022-05-20 | 10.97 | $10.69 | 103400 |
| 2022-05-19 | 11.00 | $10.87 | 176000 |
| 2022-05-18 | 11.02 | $10.97 | 136100 |
| 2022-05-17 | 11.06 | $11.18 | 157500 |
| 2022-05-16 | 11.08 | $10.77 | 141204 |
| 2022-05-13 | 11.13 | $10.36 | 238714 |
| 2022-05-12 | 11.20 | $10.30 | 283869 |
| 2022-05-11 | 11.28 | $10.52 | 135300 |
| 2022-05-10 | 11.36 | $10.69 | 172640 |
| 2022-05-09 | 11.43 | $10.75 | 174600 |
| 2022-05-06 | 11.51 | $11.16 | 105140 |
| 2022-05-05 | 11.57 | $11.37 | 161227 |
| 2022-05-04 | 11.61 | $11.50 | 154200 |
| 2022-05-03 | 11.71 | $11.36 | 97917 |
| 2022-05-02 | 11.85 | $11.06 | 217400 |
| 2022-04-29 | 12.00 | $11.20 | 203300 |
| 2022-04-28 | 12.18 | $11.50 | 181300 |
| 2022-04-27 | 12.34 | $11.07 | 255342 |
| 2022-04-26 | 12.53 | $10.90 | 223411 |
| 2022-04-25 | 12.73 | $11.27 | 195300 |
| 2022-04-22 | 12.91 | $11.22 | 176500 |
| 2022-04-21 | 13.10 | $11.32 | 185446 |
| 2022-04-20 | 13.26 | $11.63 | 210200 |
| 2022-04-19 | 13.38 | $11.61 | 211435 |
| 2022-04-18 | 13.52 | $11.72 | 206636 |
| 2022-04-14 | 13.67 | $11.80 | 178125 |
| 2022-04-13 | 13.80 | $11.99 | 186400 |
| 2022-04-12 | 13.92 | $12.03 | 238900 |
| 2022-04-11 | 14.02 | $12.17 | 256325 |
| 2022-04-08 | 14.11 | $12.25 | 287200 |
| 2022-04-07 | 14.17 | $12.40 | 403100 |
| 2022-04-06 | 14.18 | $12.26 | 632910 |
| 2022-04-05 | 14.21 | $13.39 | 588800 |
| 2022-04-04 | 14.16 | $14.11 | 162034 |
| 2022-04-01 | 14.06 | $14.13 | 182694 |
| 2022-03-31 | 13.97 | $14.80 | 149900 |
| 2022-03-30 | 13.84 | $14.77 | 99000 |
| 2022-03-29 | 13.71 | $14.82 | 121518 |
| 2022-03-28 | 13.55 | $14.98 | 138800 |
| 2022-03-25 | 13.41 | $14.82 | 79400 |
| 2022-03-24 | 13.27 | $14.97 | 137300 |
| 2022-03-23 | 13.12 | $14.56 | 95927 |
| 2022-03-22 | 12.98 | $14.01 | 189742 |
| 2022-03-21 | 12.88 | $14.38 | 97800 |
| 2022-03-18 | 12.78 | $14.72 | 490818 |
| 2022-03-17 | 12.67 | $14.48 | 97000 |
| 2022-03-16 | 12.57 | $14.35 | 117300 |
| 2022-03-15 | 12.48 | $14.05 | 116700 |
| 2022-03-14 | 12.40 | $13.97 | 79700 |
| 2022-03-11 | 12.32 | $13.40 | 101100 |
| 2022-03-10 | 12.28 | $12.66 | 91800 |
| 2022-03-09 | 12.28 | $12.73 | 78500 |
| 2022-03-08 | 12.27 | $12.51 | 82817 |
| 2022-03-07 | 12.27 | $12.13 | 110713 |
| 2022-03-04 | 12.27 | $12.21 | 57200 |
| 2022-03-03 | 12.27 | $12.21 | 49021 |
| 2022-03-02 | 12.28 | $12.14 | 56200 |
| 2022-03-01 | 12.30 | $11.80 | 57500 |
| 2022-02-28 | 12.33 | $12.03 | 29900 |
| 2022-02-25 | 12.34 | $12.06 | 46101 |
| 2022-02-24 | 12.34 | $11.96 | 55104 |
| 2022-02-23 | 12.36 | $11.81 | 57744 |
| 2022-02-22 | 12.39 | $12.01 | 77100 |
| 2022-02-18 | 12.41 | $12.42 | 47631 |
| 2022-02-17 | 12.42 | $12.38 | 35500 |
| 2022-02-16 | 12.43 | $12.56 | 32315 |
| 2022-02-15 | 12.43 | $12.52 | 58900 |
| 2022-02-14 | 12.44 | $12.39 | 43884 |
| 2022-02-11 | 12.46 | $12.40 | 52429 |
| 2022-02-10 | 12.49 | $12.73 | 89500 |
| 2022-02-09 | 12.51 | $12.58 | 45300 |
| 2022-02-08 | 12.53 | $12.51 | 39600 |
| 2022-02-07 | 12.53 | $12.47 | 60500 |
| 2022-02-04 | 12.55 | $12.20 | 77234 |
| 2022-02-03 | 12.57 | $12.26 | 58035 |
| 2022-02-02 | 12.59 | $12.42 | 95336 |
| 2022-02-01 | 12.61 | $12.42 | 76720 |
| 2022-01-31 | 12.64 | $12.50 | 45127 |
| 2022-01-28 | 12.66 | $12.20 | 57600 |
| 2022-01-27 | 12.70 | $12.10 | 79800 |
| 2022-01-26 | 12.75 | $12.26 | 95402 |
| 2022-01-25 | 12.81 | $12.44 | 83800 |
| 2022-01-24 | 12.86 | $12.47 | 157400 |
| 2022-01-21 | 12.88 | $12.54 | 179600 |
| 2022-01-20 | 12.88 | $12.60 | 80200 |
| 2022-01-19 | 12.87 | $12.56 | 79243 |
| 2022-01-18 | 12.85 | $12.83 | 79819 |
| 2022-01-14 | 12.82 | $12.79 | 69231 |
| 2022-01-13 | 12.78 | $12.93 | 50807 |
| 2022-01-12 | 12.76 | $13.08 | 129726 |
| 2022-01-11 | 12.75 | $12.93 | 92042 |
| 2022-01-10 | 12.75 | $12.68 | 85300 |
| 2022-01-07 | 12.81 | $12.75 | 71700 |
| 2022-01-06 | 12.91 | $12.60 | 75642 |
| 2022-01-05 | 13.02 | $12.64 | 101645 |
| 2022-01-04 | 13.09 | $12.84 | 96838 |
| 2022-01-03 | 13.19 | $12.98 | 100700 |
| 2021-12-31 | 13.23 | $13.07 | 59514 |
| 2021-12-30 | 13.29 | $12.93 | 135200 |
| 2021-12-29 | 13.36 | $13.02 | 113741 |
| 2021-12-28 | 13.42 | $13.49 | 73825 |
| 2021-12-27 | 13.47 | $13.43 | 135924 |
| 2021-12-23 | 13.53 | $12.89 | 68000 |
| 2021-12-22 | 13.59 | $12.54 | 83500 |
| 2021-12-21 | 13.64 | $12.51 | 157125 |
| 2021-12-20 | 13.71 | $12.15 | 159800 |
| 2021-12-17 | 13.79 | $12.05 | 274420 |
| 2021-12-16 | 13.87 | $12.10 | 265900 |
| 2021-12-15 | 13.92 | $12.48 | 183400 |
| 2021-12-14 | 13.94 | $12.92 | 154800 |
| 2021-12-13 | 13.93 | $13.00 | 173900 |
| 2021-12-10 | 13.90 | $13.77 | 206237 |
| 2021-12-09 | 13.84 | $14.72 | 131402 |
| 2021-12-08 | 13.72 | $14.86 | 155506 |
| 2021-12-07 | 13.60 | $14.14 | 233100 |
| 2021-12-06 | 13.53 | $14.79 | 483100 |
| 2021-12-03 | 13.43 | $13.70 | 72923 |
| 2021-12-02 | 13.40 | $14.33 | 93300 |
| 2021-12-01 | 13.32 | $14.25 | 88648 |
| 2021-11-30 | 13.24 | $14.26 | 109115 |
| 2021-11-29 | 13.16 | $14.57 | 95523 |
| 2021-11-26 | 13.06 | $14.58 | 25800 |
| 2021-11-24 | 12.96 | $14.10 | 75731 |
| 2021-11-23 | 12.87 | $13.52 | 112918 |
| 2021-11-22 | 12.79 | $13.96 | 43728 |
| 2021-11-19 | 12.69 | $13.74 | 54700 |
| 2021-11-18 | 12.60 | $13.59 | 92300 |
| 2021-11-17 | 12.51 | $13.21 | 99839 |
| 2021-11-16 | 12.45 | $12.88 | 63500 |
| 2021-11-15 | 12.40 | $12.63 | 65600 |
| 2021-11-12 | 12.37 | $12.47 | 62140 |
| 2021-11-11 | 12.35 | $12.59 | 59000 |
| 2021-11-10 | 12.31 | $12.22 | 116400 |
| 2021-11-09 | 12.30 | $12.54 | 90900 |
| 2021-11-08 | 12.28 | $12.62 | 81429 |
| 2021-11-05 | 12.25 | $12.90 | 52322 |
| 2021-11-04 | 12.20 | $12.98 | 91301 |
| 2021-11-03 | 12.14 | $12.78 | 176225 |
| 2021-11-02 | 12.10 | $12.63 | 109940 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
6.41
2026-07-17
Close Price
$6.11
Vol: 829010
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
6.41
Average
10.52
Maximum
14.10
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 6.41 | $6.11 | 829010 |
| 2026-07-16 | 6.44 | $6.47 | 656473 |
| 2026-07-15 | 6.43 | $6.46 | 403700 |
| 2026-07-14 | 6.43 | $6.42 | 306300 |
| 2026-07-13 | 6.43 | $6.41 | 442584 |
| 2026-07-10 | 6.44 | $6.40 | 352400 |
| 2026-07-09 | 6.44 | $6.25 | 405300 |
| 2026-07-08 | 6.46 | $6.34 | 630900 |
| 2026-07-07 | 6.47 | $6.37 | 853552 |
| 2026-07-06 | 6.48 | $6.25 | 557726 |
| 2026-07-02 | 6.51 | $6.39 | 580061 |
| 2026-07-01 | 6.52 | $6.51 | 480467 |
| 2026-06-30 | 6.52 | $6.23 | 442004 |
| 2026-06-29 | 6.55 | $6.27 | 499033 |
| 2026-06-26 | 6.58 | $6.12 | 552854 |
| 2026-06-25 | 6.63 | $6.01 | 590509 |
| 2026-06-24 | 6.69 | $6.02 | 592682 |
| 2026-06-23 | 6.76 | $6.27 | 554404 |
| 2026-06-22 | 6.82 | $6.33 | 815609 |
| 2026-06-18 | 6.87 | $6.55 | 1.9M |
| 2026-06-17 | 6.90 | $6.74 | 626004 |
| 2026-06-16 | 6.92 | $6.92 | 565265 |
| 2026-06-15 | 6.92 | $7.03 | 601743 |
| 2026-06-12 | 6.90 | $6.98 | 488456 |
| 2026-06-11 | 6.90 | $7.00 | 472293 |
| 2026-06-10 | 6.88 | $6.98 | 489500 |
| 2026-06-09 | 6.87 | $6.99 | 461100 |
| 2026-06-08 | 6.86 | $6.87 | 447000 |
| 2026-06-05 | 6.86 | $6.72 | 385800 |
| 2026-06-04 | 6.88 | $6.92 | 353938 |
| 2026-06-03 | 6.87 | $6.67 | 610928 |
| 2026-06-02 | 6.89 | $6.92 | 441600 |
| 2026-06-01 | 6.89 | $6.82 | 468700 |
| 2026-05-29 | 6.90 | $6.75 | 627500 |
| 2026-05-28 | 6.91 | $6.78 | 281575 |
| 2026-05-27 | 6.93 | $6.65 | 245106 |
| 2026-05-26 | 6.96 | $6.64 | 289106 |
| 2026-05-22 | 6.99 | $6.55 | 332400 |
| 2026-05-21 | 7.04 | $6.60 | 473800 |
| 2026-05-20 | 7.08 | $6.67 | 329700 |
| 2026-05-19 | 7.13 | $6.60 | 495505 |
| 2026-05-18 | 7.18 | $6.65 | 480211 |
| 2026-05-15 | 7.24 | $6.73 | 581366 |
| 2026-05-14 | 7.29 | $6.82 | 468024 |
| 2026-05-13 | 7.34 | $6.79 | 630142 |
| 2026-05-12 | 7.40 | $6.79 | 562808 |
| 2026-05-11 | 7.46 | $6.83 | 1.3M |
| 2026-05-08 | 7.53 | $7.29 | 825254 |
| 2026-05-07 | 7.56 | $7.39 | 1.8M |
| 2026-05-06 | 7.57 | $7.80 | 458306 |
| 2026-05-05 | 7.55 | $7.90 | 627658 |
| 2026-05-04 | 7.51 | $7.81 | 638536 |
| 2026-05-01 | 7.48 | $7.98 | 389837 |
| 2026-04-30 | 7.43 | $7.76 | 401469 |
| 2026-04-29 | 7.39 | $7.52 | 326215 |
| 2026-04-28 | 7.38 | $7.62 | 396807 |
| 2026-04-27 | 7.36 | $7.49 | 504800 |
| 2026-04-24 | 7.34 | $7.48 | 352516 |
| 2026-04-23 | 7.33 | $7.47 | 459000 |
| 2026-04-22 | 7.31 | $7.52 | 413000 |
| 2026-04-21 | 7.29 | $7.50 | 729803 |
| 2026-04-20 | 7.27 | $7.53 | 529300 |
| 2026-04-17 | 7.24 | $7.75 | 1.0M |
| 2026-04-16 | 7.19 | $7.53 | 350647 |
| 2026-04-15 | 7.15 | $7.60 | 654940 |
| 2026-04-14 | 7.10 | $7.30 | 516500 |
| 2026-04-13 | 7.08 | $7.08 | 589308 |
| 2026-04-10 | 7.08 | $6.92 | 717641 |
| 2026-04-09 | 7.10 | $7.09 | 586176 |
| 2026-04-08 | 7.10 | $7.12 | 550472 |
| 2026-04-07 | 7.10 | $7.04 | 755009 |
| 2026-04-06 | 7.10 | $7.06 | 646199 |
| 2026-04-02 | 7.11 | $6.83 | 444303 |
| 2026-04-01 | 7.14 | $6.77 | 574499 |
| 2026-03-31 | 7.17 | $6.84 | 564821 |
| 2026-03-30 | 7.21 | $6.80 | 645800 |
| 2026-03-27 | 7.25 | $6.70 | 642220 |
| 2026-03-26 | 7.31 | $6.99 | 571860 |
| 2026-03-25 | 7.34 | $7.11 | 578000 |
| 2026-03-24 | 7.37 | $6.93 | 587101 |
| 2026-03-23 | 7.41 | $6.91 | 654345 |
| 2026-03-20 | 7.47 | $6.68 | 2.1M |
| 2026-03-19 | 7.55 | $6.76 | 650419 |
| 2026-03-18 | 7.63 | $6.71 | 888573 |
| 2026-03-17 | 7.73 | $6.72 | 929216 |
| 2026-03-16 | 7.84 | $6.69 | 1.3M |
| 2026-03-13 | 7.96 | $6.55 | 1.8M |
| 2026-03-12 | 8.11 | $6.92 | 1.5M |
| 2026-03-11 | 8.23 | $7.68 | 673896 |
| 2026-03-10 | 8.29 | $7.62 | 534400 |
| 2026-03-09 | 8.36 | $7.79 | 544600 |
| 2026-03-06 | 8.42 | $7.95 | 525226 |
| 2026-03-05 | 8.47 | $8.10 | 369600 |
| 2026-03-04 | 8.51 | $8.11 | 569400 |
| 2026-03-03 | 8.55 | $8.04 | 653500 |
| 2026-03-02 | 8.60 | $8.04 | 776034 |
| 2026-02-27 | 8.66 | $7.98 | 818642 |
| 2026-02-26 | 8.74 | $8.38 | 563223 |
| 2026-02-25 | 8.77 | $8.48 | 308170 |
| 2026-02-24 | 8.80 | $8.42 | 500900 |
| 2026-02-23 | 8.84 | $8.38 | 755800 |
| 2026-02-20 | 8.89 | $8.54 | 655700 |
| 2026-02-19 | 8.93 | $8.58 | 435100 |
| 2026-02-18 | 8.97 | $8.63 | 521174 |
| 2026-02-17 | 9.00 | $8.61 | 343600 |
| 2026-02-13 | 9.04 | $8.64 | 638900 |
| 2026-02-12 | 9.09 | $8.66 | 457600 |
| 2026-02-11 | 9.13 | $8.84 | 390651 |
| 2026-02-10 | 9.16 | $8.86 | 347938 |
| 2026-02-09 | 9.19 | $8.78 | 479018 |
| 2026-02-06 | 9.24 | $8.83 | 555400 |
| 2026-02-05 | 9.28 | $8.78 | 544148 |
| 2026-02-04 | 9.33 | $8.98 | 346726 |
| 2026-02-03 | 9.37 | $8.90 | 596600 |
| 2026-02-02 | 9.42 | $9.14 | 429100 |
| 2026-01-30 | 9.45 | $9.30 | 294900 |
| 2026-01-29 | 9.46 | $9.33 | 242849 |
| 2026-01-28 | 9.47 | $9.22 | 302236 |
| 2026-01-27 | 9.50 | $9.34 | 388850 |
| 2026-01-26 | 9.52 | $9.31 | 425631 |
| 2026-01-23 | 9.54 | $9.38 | 360164 |
| 2026-01-22 | 9.56 | $9.38 | 327400 |
| 2026-01-21 | 9.58 | $9.33 | 324715 |
| 2026-01-20 | 9.60 | $9.22 | 543213 |
| 2026-01-16 | 9.64 | $9.45 | 465422 |
| 2026-01-15 | 9.66 | $9.65 | 321825 |
| 2026-01-14 | 9.66 | $9.57 | 369112 |
| 2026-01-13 | 9.67 | $9.41 | 587016 |
| 2026-01-12 | 9.70 | $9.60 | 344246 |
| 2026-01-09 | 9.71 | $9.62 | 362700 |
| 2026-01-08 | 9.72 | $9.66 | 415642 |
| 2026-01-07 | 9.73 | $9.40 | 562800 |
| 2026-01-06 | 9.76 | $9.71 | 491602 |
| 2026-01-05 | 9.77 | $9.86 | 363100 |
| 2026-01-02 | 9.76 | $9.73 | 231602 |
| 2025-12-31 | 9.76 | $9.67 | 328900 |
| 2025-12-30 | 9.77 | $9.73 | 628349 |
| 2025-12-29 | 9.77 | $9.60 | 494506 |
| 2025-12-26 | 9.79 | $9.59 | 589833 |
| 2025-12-24 | 9.81 | $9.52 | 275903 |
| 2025-12-23 | 9.85 | $9.45 | 375352 |
| 2025-12-22 | 9.89 | $9.55 | 528212 |
| 2025-12-19 | 9.92 | $9.68 | 683528 |
| 2025-12-18 | 9.95 | $9.95 | 428114 |
| 2025-12-17 | 9.95 | $10.02 | 473500 |
| 2025-12-16 | 9.94 | $10.03 | 317000 |
| 2025-12-15 | 9.93 | $9.96 | 609227 |
| 2025-12-12 | 9.93 | $10.20 | 560417 |
| 2025-12-11 | 9.90 | $10.05 | 404944 |
| 2025-12-10 | 9.88 | $10.15 | 314000 |
| 2025-12-09 | 9.86 | $10.06 | 321746 |
| 2025-12-08 | 9.83 | $10.00 | 388848 |
| 2025-12-05 | 9.82 | $9.94 | 279200 |
| 2025-12-04 | 9.80 | $9.92 | 289519 |
| 2025-12-03 | 9.79 | $9.86 | 336247 |
| 2025-12-02 | 9.78 | $9.69 | 449327 |
| 2025-12-01 | 9.79 | $9.65 | 335624 |
| 2025-11-28 | 9.81 | $10.16 | 311400 |
| 2025-11-26 | 9.77 | $10.06 | 410900 |
| 2025-11-25 | 9.74 | $9.94 | 245900 |
| 2025-11-24 | 9.72 | $9.88 | 318214 |
| 2025-11-21 | 9.71 | $9.81 | 339031 |
| 2025-11-20 | 9.69 | $9.77 | 238311 |
| 2025-11-19 | 9.69 | $9.96 | 266024 |
| 2025-11-18 | 9.66 | $9.93 | 232500 |
| 2025-11-17 | 9.63 | $9.97 | 408200 |
| 2025-11-14 | 9.59 | $10.16 | 479415 |
| 2025-11-13 | 9.53 | $10.05 | 287200 |
| 2025-11-12 | 9.48 | $9.96 | 289400 |
| 2025-11-11 | 9.43 | $9.62 | 267200 |
| 2025-11-10 | 9.41 | $9.61 | 262700 |
| 2025-11-07 | 9.39 | $9.62 | 319000 |
| 2025-11-06 | 9.36 | $9.76 | 562410 |
| 2025-11-05 | 9.32 | $9.12 | 212200 |
| 2025-11-04 | 9.34 | $9.06 | 200958 |
| 2025-11-03 | 9.37 | $9.18 | 262300 |
| 2025-10-31 | 9.39 | $9.15 | 199034 |
| 2025-10-30 | 9.42 | $9.13 | 376300 |
| 2025-10-29 | 9.45 | $9.32 | 231343 |
| 2025-10-28 | 9.46 | $9.53 | 243936 |
| 2025-10-27 | 9.45 | $9.51 | 287300 |
| 2025-10-24 | 9.45 | $9.43 | 192800 |
| 2025-10-23 | 9.45 | $9.47 | 250206 |
| 2025-10-22 | 9.45 | $9.46 | 215605 |
| 2025-10-21 | 9.44 | $9.45 | 225058 |
| 2025-10-20 | 9.44 | $9.31 | 243300 |
| 2025-10-17 | 9.46 | $9.16 | 310730 |
| 2025-10-16 | 9.49 | $9.14 | 391528 |
| 2025-10-15 | 9.52 | $9.39 | 278254 |
| 2025-10-14 | 9.54 | $9.42 | 458049 |
| 2025-10-13 | 9.55 | $9.32 | 293829 |
| 2025-10-10 | 9.58 | $9.13 | 239822 |
| 2025-10-09 | 9.62 | $9.23 | 368985 |
| 2025-10-08 | 9.66 | $9.32 | 196950 |
| 2025-10-07 | 9.70 | $9.32 | 462402 |
| 2025-10-06 | 9.74 | $9.35 | 210131 |
| 2025-10-03 | 9.78 | $9.49 | 210300 |
| 2025-10-02 | 9.81 | $9.54 | 220700 |
| 2025-10-01 | 9.84 | $9.44 | 180121 |
| 2025-09-30 | 9.88 | $9.48 | 246400 |
| 2025-09-29 | 9.93 | $9.50 | 223406 |
| 2025-09-26 | 9.97 | $9.65 | 190714 |
| 2025-09-25 | 10.00 | $9.68 | 276500 |
| 2025-09-24 | 10.04 | $9.68 | 234500 |
| 2025-09-23 | 10.08 | $9.75 | 226842 |
| 2025-09-22 | 10.11 | $9.81 | 227427 |
| 2025-09-19 | 10.14 | $10.11 | 549600 |
| 2025-09-18 | 10.15 | $10.12 | 346300 |
| 2025-09-17 | 10.15 | $9.89 | 236745 |
| 2025-09-16 | 10.18 | $9.80 | 449399 |
| 2025-09-15 | 10.22 | $9.77 | 418000 |
| 2025-09-12 | 10.26 | $9.93 | 190279 |
| 2025-09-11 | 10.30 | $9.98 | 222414 |
| 2025-09-10 | 10.33 | $9.95 | 332741 |
| 2025-09-09 | 10.37 | $10.01 | 458200 |
| 2025-09-08 | 10.41 | $10.07 | 405000 |
| 2025-09-05 | 10.44 | $10.25 | 191100 |
| 2025-09-04 | 10.46 | $10.31 | 263196 |
| 2025-09-03 | 10.48 | $10.22 | 224217 |
| 2025-09-02 | 10.51 | $10.31 | 621900 |
| 2025-08-29 | 10.53 | $10.80 | 481166 |
| 2025-08-28 | 10.50 | $10.72 | 218344 |
| 2025-08-27 | 10.48 | $10.77 | 379037 |
| 2025-08-26 | 10.45 | $10.86 | 214600 |
| 2025-08-25 | 10.40 | $10.73 | 262593 |
| 2025-08-22 | 10.37 | $10.71 | 189700 |
| 2025-08-21 | 10.33 | $10.57 | 170700 |
| 2025-08-20 | 10.31 | $10.56 | 175313 |
| 2025-08-19 | 10.28 | $10.57 | 231200 |
| 2025-08-18 | 10.25 | $10.52 | 186473 |
| 2025-08-15 | 10.22 | $10.45 | 312600 |
| 2025-08-14 | 10.20 | $10.62 | 200003 |
| 2025-08-13 | 10.15 | $10.72 | 283125 |
| 2025-08-12 | 10.09 | $10.64 | 417806 |
| 2025-08-11 | 10.04 | $10.78 | 319300 |
| 2025-08-08 | 9.96 | $10.74 | 396231 |
| 2025-08-07 | 9.88 | $10.33 | 391141 |
| 2025-08-06 | 9.83 | $9.87 | 215500 |
| 2025-08-05 | 9.82 | $9.81 | 260000 |
| 2025-08-04 | 9.82 | $9.66 | 210500 |
| 2025-08-01 | 9.84 | $9.62 | 256313 |
| 2025-07-31 | 9.87 | $9.66 | 228329 |
| 2025-07-30 | 9.89 | $9.77 | 215200 |
| 2025-07-29 | 9.90 | $9.90 | 311945 |
| 2025-07-28 | 9.90 | $9.98 | 236900 |
| 2025-07-25 | 9.89 | $10.06 | 160053 |
| 2025-07-24 | 9.87 | $10.14 | 198500 |
| 2025-07-23 | 9.84 | $10.19 | 226701 |
| 2025-07-22 | 9.81 | $10.11 | 142400 |
| 2025-07-21 | 9.78 | $10.04 | 192605 |
| 2025-07-18 | 9.75 | $10.07 | 690812 |
| 2025-07-17 | 9.71 | $10.13 | 311043 |
| 2025-07-16 | 9.67 | $10.03 | 181938 |
| 2025-07-15 | 9.63 | $9.90 | 158200 |
| 2025-07-14 | 9.61 | $9.92 | 180232 |
| 2025-07-11 | 9.57 | $9.83 | 193720 |
| 2025-07-10 | 9.54 | $9.79 | 355500 |
| 2025-07-09 | 9.52 | $9.65 | 289130 |
| 2025-07-08 | 9.51 | $9.71 | 152600 |
| 2025-07-07 | 9.48 | $9.66 | 214500 |
| 2025-07-03 | 9.46 | $9.83 | 123203 |
| 2025-07-02 | 9.43 | $9.77 | 182400 |
| 2025-07-01 | 9.39 | $9.66 | 273282 |
| 2025-06-30 | 9.36 | $9.57 | 296300 |
| 2025-06-27 | 9.34 | $9.51 | 334300 |
| 2025-06-26 | 9.32 | $9.49 | 465702 |
| 2025-06-25 | 9.30 | $9.34 | 281115 |
| 2025-06-24 | 9.30 | $9.39 | 321700 |
| 2025-06-23 | 9.29 | $9.29 | 654600 |
| 2025-06-20 | 9.29 | $9.25 | 707226 |
| 2025-06-18 | 9.30 | $9.23 | 474844 |
| 2025-06-17 | 9.30 | $9.20 | 507800 |
| 2025-06-16 | 9.31 | $9.20 | 716000 |
| 2025-06-13 | 9.33 | $9.06 | 349922 |
| 2025-06-12 | 9.35 | $9.08 | 189200 |
| 2025-06-11 | 9.38 | $9.14 | 179420 |
| 2025-06-10 | 9.41 | $9.15 | 225916 |
| 2025-06-09 | 9.43 | $9.20 | 370671 |
| 2025-06-06 | 9.46 | $9.10 | 223700 |
| 2025-06-05 | 9.50 | $9.02 | 376300 |
| 2025-06-04 | 9.55 | $9.01 | 222000 |
| 2025-06-03 | 9.60 | $9.12 | 233400 |
| 2025-06-02 | 9.65 | $9.14 | 476600 |
| 2025-05-30 | 9.71 | $9.67 | 398500 |
| 2025-05-29 | 9.71 | $9.71 | 231313 |
| 2025-05-28 | 9.71 | $9.62 | 258882 |
| 2025-05-27 | 9.72 | $9.70 | 275917 |
| 2025-05-23 | 9.73 | $9.58 | 171248 |
| 2025-05-22 | 9.74 | $9.54 | 338127 |
| 2025-05-21 | 9.76 | $9.56 | 360842 |
| 2025-05-20 | 9.78 | $9.95 | 318000 |
| 2025-05-19 | 9.77 | $9.94 | 252930 |
| 2025-05-16 | 9.75 | $9.82 | 207319 |
| 2025-05-15 | 9.74 | $9.74 | 233144 |
| 2025-05-14 | 9.74 | $9.68 | 221610 |
| 2025-05-13 | 9.75 | $9.78 | 398600 |
| 2025-05-12 | 9.74 | $9.55 | 259739 |
| 2025-05-09 | 9.76 | $9.38 | 337300 |
| 2025-05-08 | 9.80 | $9.37 | 711219 |
| 2025-05-07 | 9.85 | $9.74 | 274732 |
| 2025-05-06 | 9.86 | $9.83 | 219106 |
| 2025-05-05 | 9.86 | $9.79 | 200037 |
| 2025-05-02 | 9.87 | $9.94 | 363513 |
| 2025-05-01 | 9.86 | $9.78 | 212530 |
| 2025-04-30 | 9.87 | $9.92 | 302528 |
| 2025-04-29 | 9.87 | $10.10 | 193800 |
| 2025-04-28 | 9.84 | $10.14 | 304300 |
| 2025-04-25 | 9.81 | $10.08 | 220700 |
| 2025-04-24 | 9.78 | $9.98 | 211000 |
| 2025-04-23 | 9.76 | $9.87 | 336522 |
| 2025-04-22 | 9.75 | $9.63 | 373000 |
| 2025-04-21 | 9.76 | $9.29 | 362331 |
| 2025-04-17 | 9.81 | $9.45 | 233100 |
| 2025-04-16 | 9.85 | $9.18 | 283000 |
| 2025-04-15 | 9.92 | $9.35 | 366471 |
| 2025-04-14 | 9.98 | $9.06 | 599617 |
| 2025-04-11 | 10.08 | $8.82 | 705128 |
| 2025-04-10 | 10.21 | $8.94 | 667659 |
| 2025-04-09 | 10.35 | $9.34 | 696940 |
| 2025-04-08 | 10.45 | $8.68 | 950736 |
| 2025-04-07 | 10.64 | $8.83 | 1.1M |
| 2025-04-04 | 10.83 | $9.48 | 806300 |
| 2025-04-03 | 10.97 | $10.20 | 354300 |
| 2025-04-02 | 11.05 | $10.47 | 270250 |
| 2025-04-01 | 11.11 | $10.48 | 266980 |
| 2025-03-31 | 11.18 | $10.35 | 537431 |
| 2025-03-28 | 11.27 | $10.45 | 424500 |
| 2025-03-27 | 11.35 | $10.84 | 376785 |
| 2025-03-26 | 11.41 | $10.83 | 465548 |
| 2025-03-25 | 11.47 | $10.99 | 415211 |
| 2025-03-24 | 11.52 | $10.82 | 486189 |
| 2025-03-21 | 11.59 | $10.84 | 515600 |
| 2025-03-20 | 11.67 | $10.94 | 355406 |
| 2025-03-19 | 11.75 | $10.91 | 357123 |
| 2025-03-18 | 11.83 | $10.84 | 637800 |
| 2025-03-17 | 11.94 | $10.98 | 882109 |
| 2025-03-14 | 12.04 | $11.37 | 676407 |
| 2025-03-13 | 12.11 | $11.52 | 654951 |
| 2025-03-12 | 12.17 | $12.04 | 302609 |
| 2025-03-11 | 12.19 | $12.12 | 406007 |
| 2025-03-10 | 12.19 | $12.33 | 263302 |
| 2025-03-07 | 12.18 | $12.55 | 263400 |
| 2025-03-06 | 12.14 | $12.16 | 217901 |
| 2025-03-05 | 12.14 | $12.20 | 314125 |
| 2025-03-04 | 12.13 | $12.23 | 267637 |
| 2025-03-03 | 12.12 | $12.49 | 362829 |
| 2025-02-28 | 12.08 | $12.54 | 471500 |
| 2025-02-27 | 12.04 | $12.25 | 211500 |
| 2025-02-26 | 12.01 | $12.31 | 362221 |
| 2025-02-25 | 11.98 | $12.36 | 253620 |
| 2025-02-24 | 11.94 | $12.28 | 365300 |
| 2025-02-21 | 11.91 | $12.48 | 192109 |
| 2025-02-20 | 11.85 | $12.44 | 209900 |
| 2025-02-19 | 11.78 | $12.45 | 282528 |
| 2025-02-18 | 11.71 | $12.32 | 282139 |
| 2025-02-14 | 11.65 | $12.18 | 397500 |
| 2025-02-13 | 11.59 | $11.98 | 182900 |
| 2025-02-12 | 11.55 | $11.80 | 140700 |
| 2025-02-11 | 11.53 | $11.72 | 187400 |
| 2025-02-10 | 11.51 | $11.59 | 181100 |
| 2025-02-07 | 11.50 | $11.63 | 180900 |
| 2025-02-06 | 11.48 | $11.49 | 187700 |
| 2025-02-05 | 11.48 | $11.50 | 187700 |
| 2025-02-04 | 11.48 | $11.56 | 255533 |
| 2025-02-03 | 11.47 | $11.70 | 224100 |
| 2025-01-31 | 11.45 | $11.72 | 311900 |
| 2025-01-30 | 11.42 | $11.55 | 117201 |
| 2025-01-29 | 11.41 | $11.41 | 218121 |
| 2025-01-28 | 11.41 | $11.50 | 224300 |
| 2025-01-27 | 11.40 | $11.44 | 247294 |
| 2025-01-24 | 11.39 | $11.48 | 256400 |
| 2025-01-23 | 11.39 | $11.46 | 221419 |
| 2025-01-22 | 11.38 | $11.51 | 206339 |
| 2025-01-21 | 11.36 | $11.53 | 240600 |
| 2025-01-17 | 11.35 | $11.42 | 170623 |
| 2025-01-16 | 11.34 | $11.43 | 203600 |
| 2025-01-15 | 11.33 | $11.30 | 214802 |
| 2025-01-14 | 11.33 | $11.22 | 235601 |
| 2025-01-13 | 11.34 | $11.08 | 249800 |
| 2025-01-10 | 11.37 | $10.90 | 360400 |
| 2025-01-08 | 11.42 | $11.07 | 324100 |
| 2025-01-07 | 11.46 | $11.10 | 270500 |
| 2025-01-06 | 11.50 | $11.30 | 227734 |
| 2025-01-03 | 11.52 | $11.50 | 211033 |
| 2025-01-02 | 11.52 | $11.44 | 210933 |
| 2024-12-31 | 11.53 | $11.40 | 292134 |
| 2024-12-30 | 11.54 | $11.25 | 262810 |
| 2024-12-27 | 11.57 | $11.39 | 264800 |
| 2024-12-26 | 11.59 | $11.51 | 183000 |
| 2024-12-24 | 11.60 | $11.52 | 105900 |
| 2024-12-23 | 11.61 | $11.49 | 448600 |
| 2024-12-20 | 11.62 | $11.65 | 1.6M |
| 2024-12-19 | 11.62 | $11.59 | 369709 |
| 2024-12-18 | 11.62 | $11.48 | 292619 |
| 2024-12-17 | 11.63 | $11.75 | 488601 |
| 2024-12-16 | 11.62 | $11.80 | 454833 |
| 2024-12-13 | 11.60 | $11.87 | 414500 |
| 2024-12-12 | 11.57 | $11.60 | 132889 |
| 2024-12-11 | 11.57 | $11.57 | 190046 |
| 2024-12-10 | 11.57 | $11.57 | 226841 |
| 2024-12-09 | 11.57 | $11.65 | 216500 |
| 2024-12-06 | 11.56 | $11.47 | 197300 |
| 2024-12-05 | 11.57 | $11.43 | 269024 |
| 2024-12-04 | 11.59 | $11.50 | 184856 |
| 2024-12-03 | 11.60 | $11.36 | 237301 |
| 2024-12-02 | 11.62 | $11.37 | 268300 |
| 2024-11-29 | 11.65 | $11.75 | 162000 |
| 2024-11-27 | 11.64 | $11.73 | 364500 |
| 2024-11-26 | 11.63 | $11.76 | 224465 |
| 2024-11-25 | 11.61 | $11.85 | 246300 |
| 2024-11-22 | 11.59 | $11.70 | 272400 |
| 2024-11-21 | 11.58 | $11.54 | 293802 |
| 2024-11-20 | 11.58 | $11.44 | 207600 |
| 2024-11-19 | 11.60 | $11.48 | 159700 |
| 2024-11-18 | 11.61 | $11.50 | 219900 |
| 2024-11-15 | 11.62 | $11.34 | 215400 |
| 2024-11-14 | 11.65 | $11.43 | 163700 |
| 2024-11-13 | 11.67 | $11.37 | 232800 |
| 2024-11-12 | 11.70 | $11.40 | 254730 |
| 2024-11-11 | 11.74 | $11.54 | 243600 |
| 2024-11-08 | 11.76 | $11.51 | 223729 |
| 2024-11-07 | 11.78 | $11.44 | 426918 |
| 2024-11-06 | 11.82 | $11.87 | 222103 |
| 2024-11-05 | 11.81 | $11.61 | 166900 |
| 2024-11-04 | 11.83 | $11.53 | 271526 |
| 2024-11-01 | 11.87 | $11.65 | 155800 |
| 2024-10-31 | 11.89 | $11.71 | 183000 |
| 2024-10-30 | 11.91 | $11.77 | 183901 |
| 2024-10-29 | 11.92 | $11.78 | 229139 |
| 2024-10-28 | 11.94 | $11.97 | 114109 |
| 2024-10-25 | 11.93 | $11.90 | 166113 |
| 2024-10-24 | 11.94 | $12.02 | 119208 |
| 2024-10-23 | 11.93 | $11.94 | 141200 |
| 2024-10-22 | 11.92 | $12.02 | 142336 |
| 2024-10-21 | 11.91 | $12.05 | 115500 |
| 2024-10-18 | 11.90 | $12.08 | 160106 |
| 2024-10-17 | 11.88 | $12.05 | 201400 |
| 2024-10-16 | 11.86 | $12.08 | 173400 |
| 2024-10-15 | 11.84 | $11.93 | 223200 |
| 2024-10-14 | 11.83 | $11.87 | 119239 |
| 2024-10-11 | 11.83 | $11.88 | 147350 |
| 2024-10-10 | 11.82 | $11.78 | 158600 |
| 2024-10-09 | 11.83 | $11.73 | 111234 |
| 2024-10-08 | 11.84 | $11.70 | 117730 |
| 2024-10-07 | 11.85 | $11.77 | 115100 |
| 2024-10-04 | 11.86 | $11.87 | 176233 |
| 2024-10-03 | 11.86 | $11.73 | 107900 |
| 2024-10-02 | 11.87 | $11.75 | 152346 |
| 2024-10-01 | 11.89 | $11.79 | 143594 |
| 2024-09-30 | 11.90 | $11.90 | 183900 |
| 2024-09-27 | 11.90 | $11.88 | 135489 |
| 2024-09-26 | 11.90 | $11.81 | 138525 |
| 2024-09-25 | 11.91 | $11.76 | 260145 |
| 2024-09-24 | 11.92 | $11.97 | 93503 |
| 2024-09-23 | 11.92 | $11.94 | 111500 |
| 2024-09-20 | 11.91 | $12.00 | 269520 |
| 2024-09-19 | 11.91 | $12.06 | 122119 |
| 2024-09-18 | 11.89 | $12.01 | 464800 |
| 2024-09-17 | 11.88 | $11.83 | 196637 |
| 2024-09-16 | 11.88 | $11.99 | 290114 |
| 2024-09-13 | 11.87 | $11.74 | 106700 |
| 2024-09-12 | 11.88 | $11.62 | 172602 |
| 2024-09-11 | 11.91 | $11.55 | 211703 |
| 2024-09-10 | 11.95 | $11.56 | 228152 |
| 2024-09-09 | 11.99 | $11.63 | 161409 |
| 2024-09-06 | 12.03 | $11.61 | 201800 |
| 2024-09-05 | 12.07 | $11.79 | 178225 |
| 2024-09-04 | 12.10 | $11.76 | 191900 |
| 2024-09-03 | 12.14 | $11.85 | 215502 |
| 2024-08-30 | 12.17 | $12.30 | 194118 |
| 2024-08-29 | 12.15 | $12.15 | 150220 |
| 2024-08-28 | 12.15 | $12.16 | 135028 |
| 2024-08-27 | 12.15 | $12.27 | 183600 |
| 2024-08-26 | 12.14 | $12.32 | 175200 |
| 2024-08-23 | 12.12 | $12.33 | 122800 |
| 2024-08-22 | 12.10 | $12.20 | 184100 |
| 2024-08-21 | 12.09 | $12.19 | 165900 |
| 2024-08-20 | 12.08 | $12.16 | 141849 |
| 2024-08-19 | 12.07 | $12.27 | 134600 |
| 2024-08-16 | 12.05 | $12.24 | 123600 |
| 2024-08-15 | 12.03 | $12.15 | 135323 |
| 2024-08-14 | 12.01 | $12.06 | 124900 |
| 2024-08-13 | 12.01 | $11.89 | 117500 |
| 2024-08-12 | 12.02 | $11.83 | 122100 |
| 2024-08-09 | 12.04 | $11.96 | 196600 |
| 2024-08-08 | 12.05 | $11.96 | 205600 |
| 2024-08-07 | 12.06 | $11.61 | 207900 |
| 2024-08-06 | 12.11 | $11.57 | 251945 |
| 2024-08-05 | 12.16 | $11.61 | 453526 |
| 2024-08-02 | 12.22 | $11.75 | 337500 |
| 2024-08-01 | 12.27 | $12.17 | 181200 |
| 2024-07-31 | 12.28 | $12.26 | 144500 |
| 2024-07-30 | 12.29 | $12.29 | 125529 |
| 2024-07-29 | 12.29 | $12.25 | 122314 |
| 2024-07-26 | 12.29 | $12.30 | 96900 |
| 2024-07-25 | 12.29 | $12.24 | 136300 |
| 2024-07-24 | 12.29 | $12.21 | 119123 |
| 2024-07-23 | 12.30 | $12.36 | 116007 |
| 2024-07-22 | 12.30 | $12.34 | 113413 |
| 2024-07-19 | 12.29 | $12.19 | 109134 |
| 2024-07-18 | 12.30 | $12.24 | 118000 |
| 2024-07-17 | 12.31 | $12.44 | 166951 |
| 2024-07-16 | 12.29 | $12.46 | 146748 |
| 2024-07-15 | 12.28 | $12.40 | 138435 |
| 2024-07-12 | 12.26 | $12.36 | 197015 |
| 2024-07-11 | 12.25 | $12.36 | 155800 |
| 2024-07-10 | 12.24 | $12.38 | 104838 |
| 2024-07-09 | 12.23 | $12.28 | 145200 |
| 2024-07-08 | 12.22 | $12.39 | 149300 |
| 2024-07-05 | 12.21 | $12.22 | 119429 |
| 2024-07-03 | 12.20 | $12.34 | 82900 |
| 2024-07-02 | 12.19 | $12.30 | 108400 |
| 2024-07-01 | 12.18 | $12.15 | 193338 |
| 2024-06-28 | 12.18 | $12.12 | 174600 |
| 2024-06-27 | 12.19 | $12.16 | 102310 |
| 2024-06-26 | 12.19 | $12.10 | 157400 |
| 2024-06-25 | 12.20 | $12.13 | 99306 |
| 2024-06-24 | 12.21 | $12.22 | 133138 |
| 2024-06-21 | 12.21 | $12.27 | 187110 |
| 2024-06-20 | 12.20 | $12.44 | 231317 |
| 2024-06-18 | 12.18 | $12.36 | 158900 |
| 2024-06-17 | 12.16 | $12.30 | 232823 |
| 2024-06-14 | 12.14 | $12.17 | 298110 |
| 2024-06-13 | 12.14 | $12.05 | 175442 |
| 2024-06-12 | 12.15 | $12.11 | 145400 |
| 2024-06-11 | 12.15 | $11.93 | 156200 |
| 2024-06-10 | 12.17 | $12.24 | 198802 |
| 2024-06-07 | 12.17 | $12.08 | 242400 |
| 2024-06-06 | 12.18 | $12.06 | 311200 |
| 2024-06-05 | 12.19 | $12.04 | 151700 |
| 2024-06-04 | 12.20 | $12.10 | 621800 |
| 2024-06-03 | 12.22 | $12.23 | 245709 |
| 2024-05-31 | 12.21 | $12.51 | 279300 |
| 2024-05-30 | 12.18 | $12.46 | 184738 |
| 2024-05-29 | 12.15 | $12.41 | 187400 |
| 2024-05-28 | 12.13 | $12.42 | 137600 |
| 2024-05-24 | 12.10 | $12.49 | 129718 |
| 2024-05-23 | 12.05 | $12.35 | 162846 |
| 2024-05-22 | 12.02 | $12.55 | 277733 |
| 2024-05-21 | 11.97 | $12.48 | 247100 |
| 2024-05-20 | 11.91 | $12.42 | 324934 |
| 2024-05-17 | 11.86 | $12.46 | 273344 |
| 2024-05-16 | 11.80 | $12.45 | 210306 |
| 2024-05-15 | 11.73 | $12.36 | 310929 |
| 2024-05-14 | 11.66 | $12.52 | 321745 |
| 2024-05-13 | 11.57 | $12.27 | 375248 |
| 2024-05-10 | 11.50 | $12.11 | 371014 |
| 2024-05-09 | 11.43 | $11.91 | 288710 |
| 2024-05-08 | 11.38 | $11.74 | 238100 |
| 2024-05-07 | 11.35 | $11.71 | 220209 |
| 2024-05-06 | 11.31 | $11.60 | 195986 |
| 2024-05-03 | 11.28 | $11.58 | 178205 |
| 2024-05-02 | 11.24 | $11.49 | 171400 |
| 2024-05-01 | 11.22 | $11.39 | 152600 |
| 2024-04-30 | 11.20 | $11.43 | 194133 |
| 2024-04-29 | 11.18 | $11.45 | 230400 |
| 2024-04-26 | 11.15 | $11.44 | 203422 |
| 2024-04-25 | 11.12 | $11.35 | 126800 |
| 2024-04-24 | 11.09 | $11.44 | 418936 |
| 2024-04-23 | 11.06 | $11.36 | 160500 |
| 2024-04-22 | 11.02 | $11.29 | 291000 |
| 2024-04-19 | 11.00 | $11.22 | 209800 |
| 2024-04-18 | 10.97 | $11.09 | 200917 |
| 2024-04-17 | 10.96 | $11.03 | 286218 |
| 2024-04-16 | 10.95 | $10.81 | 194440 |
| 2024-04-15 | 10.97 | $10.84 | 255549 |
| 2024-04-12 | 10.98 | $11.02 | 178336 |
| 2024-04-11 | 10.98 | $11.12 | 255500 |
| 2024-04-10 | 10.96 | $10.86 | 230749 |
| 2024-04-09 | 10.97 | $11.02 | 195680 |
| 2024-04-08 | 10.97 | $11.13 | 152648 |
| 2024-04-05 | 10.95 | $11.10 | 225600 |
| 2024-04-04 | 10.94 | $11.02 | 345447 |
| 2024-04-03 | 10.93 | $11.11 | 202917 |
| 2024-04-02 | 10.91 | $11.07 | 206200 |
| 2024-04-01 | 10.89 | $11.09 | 508919 |
| 2024-03-28 | 10.87 | $11.00 | 366917 |
| 2024-03-27 | 10.86 | $11.09 | 554143 |
| 2024-03-26 | 10.83 | $10.74 | 406800 |
| 2024-03-25 | 10.84 | $10.63 | 261935 |
| 2024-03-22 | 10.86 | $10.55 | 277600 |
| 2024-03-21 | 10.89 | $10.65 | 413820 |
| 2024-03-20 | 10.92 | $10.89 | 529500 |
| 2024-03-19 | 10.92 | $10.74 | 401129 |
| 2024-03-18 | 10.94 | $10.76 | 336964 |
| 2024-03-15 | 10.96 | $10.92 | 940630 |
| 2024-03-14 | 10.97 | $10.92 | 1.2M |
| 2024-03-13 | 10.97 | $10.96 | 199444 |
| 2024-03-12 | 10.97 | $11.03 | 171624 |
| 2024-03-11 | 10.97 | $11.05 | 232034 |
| 2024-03-08 | 10.96 | $10.98 | 314208 |
| 2024-03-07 | 10.96 | $10.97 | 282500 |
| 2024-03-06 | 10.95 | $10.88 | 170700 |
| 2024-03-05 | 10.96 | $10.85 | 294100 |
| 2024-03-04 | 10.97 | $10.80 | 445948 |
| 2024-03-01 | 10.99 | $10.76 | 323000 |
| 2024-02-29 | 11.02 | $10.78 | 222620 |
| 2024-02-28 | 11.04 | $10.74 | 437425 |
| 2024-02-27 | 11.07 | $10.83 | 811700 |
| 2024-02-26 | 11.10 | $11.04 | 328400 |
| 2024-02-23 | 11.11 | $11.07 | 172300 |
| 2024-02-22 | 11.11 | $11.16 | 255100 |
| 2024-02-21 | 11.10 | $11.08 | 133571 |
| 2024-02-20 | 11.11 | $11.11 | 156005 |
| 2024-02-16 | 11.11 | $11.14 | 161000 |
| 2024-02-15 | 11.10 | $11.22 | 326347 |
| 2024-02-14 | 11.09 | $10.93 | 180641 |
| 2024-02-13 | 11.11 | $10.86 | 344408 |
| 2024-02-12 | 11.13 | $11.23 | 218025 |
| 2024-02-09 | 11.12 | $11.06 | 232100 |
| 2024-02-08 | 11.13 | $10.98 | 237300 |
| 2024-02-07 | 11.15 | $10.98 | 258245 |
| 2024-02-06 | 11.16 | $10.95 | 262461 |
| 2024-02-05 | 11.19 | $11.04 | 324200 |
| 2024-02-02 | 11.20 | $11.15 | 214801 |
| 2024-02-01 | 11.21 | $11.21 | 249600 |
| 2024-01-31 | 11.21 | $11.19 | 259400 |
| 2024-01-30 | 11.21 | $11.43 | 208506 |
| 2024-01-29 | 11.19 | $11.34 | 243600 |
| 2024-01-26 | 11.17 | $11.26 | 263500 |
| 2024-01-25 | 11.16 | $11.16 | 214500 |
| 2024-01-24 | 11.16 | $11.11 | 260252 |
| 2024-01-23 | 11.16 | $11.21 | 253850 |
| 2024-01-22 | 11.16 | $11.25 | 269623 |
| 2024-01-19 | 11.15 | $11.06 | 332303 |
| 2024-01-18 | 11.16 | $11.07 | 305200 |
| 2024-01-17 | 11.17 | $11.04 | 232107 |
| 2024-01-16 | 11.18 | $11.04 | 189709 |
| 2024-01-12 | 11.20 | $11.20 | 197524 |
| 2024-01-11 | 11.20 | $11.15 | 250300 |
| 2024-01-10 | 11.20 | $11.22 | 197836 |
| 2024-01-09 | 11.20 | $11.30 | 350244 |
| 2024-01-08 | 11.19 | $11.34 | 291622 |
| 2024-01-05 | 11.17 | $11.16 | 262732 |
| 2024-01-04 | 11.17 | $11.04 | 279147 |
| 2024-01-03 | 11.19 | $10.93 | 285200 |
| 2024-01-02 | 11.22 | $11.15 | 280309 |
| 2023-12-29 | 11.22 | $11.31 | 206230 |
| 2023-12-28 | 11.21 | $11.44 | 217626 |
| 2023-12-27 | 11.19 | $11.44 | 186700 |
| 2023-12-26 | 11.16 | $11.50 | 216200 |
| 2023-12-22 | 11.13 | $11.50 | 292268 |
| 2023-12-21 | 11.09 | $11.43 | 279100 |
| 2023-12-20 | 11.05 | $11.50 | 294700 |
| 2023-12-19 | 11.01 | $11.65 | 577241 |
| 2023-12-18 | 10.94 | $11.46 | 402814 |
| 2023-12-15 | 10.88 | $11.28 | 1.9M |
| 2023-12-14 | 10.84 | $11.25 | 393661 |
| 2023-12-13 | 10.80 | $11.17 | 597400 |
| 2023-12-12 | 10.76 | $10.66 | 394242 |
| 2023-12-11 | 10.77 | $10.72 | 355100 |
| 2023-12-08 | 10.78 | $10.96 | 371500 |
| 2023-12-07 | 10.76 | $10.85 | 222412 |
| 2023-12-06 | 10.75 | $10.75 | 405598 |
| 2023-12-05 | 10.75 | $10.77 | 258709 |
| 2023-12-04 | 10.74 | $10.78 | 327502 |
| 2023-12-01 | 10.74 | $10.72 | 221600 |
| 2023-11-30 | 10.74 | $10.58 | 241237 |
| 2023-11-29 | 10.76 | $10.94 | 295400 |
| 2023-11-28 | 10.74 | $10.90 | 193900 |
| 2023-11-27 | 10.72 | $10.92 | 262000 |
| 2023-11-24 | 10.70 | $10.95 | 94646 |
| 2023-11-22 | 10.68 | $10.96 | 170000 |
| 2023-11-21 | 10.65 | $11.00 | 161843 |
| 2023-11-20 | 10.61 | $11.07 | 234000 |
| 2023-11-17 | 10.56 | $11.06 | 187600 |
| 2023-11-16 | 10.51 | $11.00 | 178414 |
| 2023-11-15 | 10.46 | $11.18 | 251500 |
| 2023-11-14 | 10.38 | $11.09 | 216145 |
| 2023-11-13 | 10.31 | $10.93 | 141146 |
| 2023-11-10 | 10.24 | $11.04 | 281000 |
| 2023-11-09 | 10.16 | $10.65 | 462800 |
| 2023-11-08 | 10.10 | $10.27 | 142207 |
| 2023-11-07 | 10.09 | $10.25 | 170200 |
| 2023-11-06 | 10.07 | $10.20 | 116219 |
| 2023-11-03 | 10.06 | $10.30 | 234522 |
| 2023-11-02 | 10.03 | $10.15 | 243900 |
| 2023-11-01 | 10.02 | $9.95 | 204412 |
| 2023-10-31 | 10.03 | $9.88 | 229300 |
| 2023-10-30 | 10.04 | $9.87 | 137313 |
| 2023-10-27 | 10.06 | $9.70 | 161200 |
| 2023-10-26 | 10.10 | $9.78 | 114222 |
| 2023-10-25 | 10.13 | $9.73 | 121500 |
| 2023-10-24 | 10.17 | $9.83 | 155419 |
| 2023-10-23 | 10.21 | $9.77 | 139300 |
| 2023-10-20 | 10.25 | $9.93 | 176515 |
| 2023-10-19 | 10.29 | $9.90 | 202300 |
| 2023-10-18 | 10.33 | $10.11 | 154500 |
| 2023-10-17 | 10.35 | $10.33 | 118418 |
| 2023-10-16 | 10.35 | $10.16 | 172400 |
| 2023-10-13 | 10.37 | $10.04 | 179636 |
| 2023-10-12 | 10.41 | $10.17 | 218341 |
| 2023-10-11 | 10.43 | $10.30 | 122911 |
| 2023-10-10 | 10.45 | $10.25 | 150200 |
| 2023-10-09 | 10.47 | $10.18 | 187009 |
| 2023-10-06 | 10.50 | $10.19 | 160911 |
| 2023-10-05 | 10.53 | $10.19 | 159533 |
| 2023-10-04 | 10.57 | $10.14 | 168727 |
| 2023-10-03 | 10.61 | $10.21 | 174700 |
| 2023-10-02 | 10.66 | $10.42 | 172600 |
| 2023-09-29 | 10.68 | $10.57 | 156800 |
| 2023-09-28 | 10.69 | $10.54 | 188818 |
| 2023-09-27 | 10.71 | $10.48 | 119532 |
| 2023-09-26 | 10.73 | $10.49 | 137812 |
| 2023-09-25 | 10.76 | $10.61 | 164320 |
| 2023-09-22 | 10.78 | $10.63 | 139501 |
| 2023-09-21 | 10.79 | $10.52 | 170836 |
| 2023-09-20 | 10.82 | $10.68 | 205300 |
| 2023-09-19 | 10.83 | $11.03 | 132000 |
| 2023-09-18 | 10.81 | $11.11 | 348235 |
| 2023-09-15 | 10.78 | $10.79 | 312800 |
| 2023-09-14 | 10.78 | $10.86 | 125104 |
| 2023-09-13 | 10.77 | $10.89 | 230300 |
| 2023-09-12 | 10.76 | $10.75 | 134800 |
| 2023-09-11 | 10.76 | $10.76 | 110730 |
| 2023-09-08 | 10.76 | $10.65 | 112600 |
| 2023-09-07 | 10.77 | $10.61 | 120940 |
| 2023-09-06 | 10.79 | $10.48 | 124917 |
| 2023-09-05 | 10.82 | $10.49 | 234800 |
| 2023-09-01 | 10.86 | $10.66 | 207777 |
| 2023-08-31 | 10.88 | $10.72 | 291127 |
| 2023-08-30 | 10.90 | $11.15 | 330337 |
| 2023-08-29 | 10.87 | $11.01 | 162000 |
| 2023-08-28 | 10.86 | $10.80 | 187980 |
| 2023-08-25 | 10.86 | $10.63 | 171735 |
| 2023-08-24 | 10.89 | $10.62 | 142811 |
| 2023-08-23 | 10.92 | $10.66 | 200400 |
| 2023-08-22 | 10.94 | $10.54 | 282100 |
| 2023-08-21 | 10.98 | $10.84 | 176545 |
| 2023-08-18 | 11.00 | $10.82 | 186700 |
| 2023-08-17 | 11.02 | $10.87 | 160126 |
| 2023-08-16 | 11.03 | $10.93 | 287900 |
| 2023-08-15 | 11.05 | $10.95 | 146100 |
| 2023-08-14 | 11.06 | $11.15 | 139100 |
| 2023-08-11 | 11.05 | $11.28 | 381646 |
| 2023-08-10 | 11.02 | $11.65 | 272000 |
| 2023-08-09 | 10.95 | $11.43 | 423200 |
| 2023-08-08 | 10.90 | $11.10 | 151000 |
| 2023-08-07 | 10.88 | $10.99 | 176945 |
| 2023-08-04 | 10.87 | $10.97 | 169711 |
| 2023-08-03 | 10.86 | $10.91 | 160718 |
| 2023-08-02 | 10.86 | $10.85 | 151300 |
| 2023-08-01 | 10.86 | $11.01 | 169044 |
| 2023-07-31 | 10.84 | $11.10 | 140227 |
| 2023-07-28 | 10.81 | $11.11 | 124400 |
| 2023-07-27 | 10.78 | $11.10 | 171129 |
| 2023-07-26 | 10.75 | $11.07 | 172200 |
| 2023-07-25 | 10.72 | $10.96 | 154725 |
| 2023-07-24 | 10.69 | $11.15 | 256300 |
| 2023-07-21 | 10.64 | $10.82 | 152000 |
| 2023-07-20 | 10.62 | $10.88 | 140632 |
| 2023-07-19 | 10.60 | $11.01 | 238400 |
| 2023-07-18 | 10.55 | $10.82 | 187038 |
| 2023-07-17 | 10.53 | $10.77 | 182117 |
| 2023-07-14 | 10.50 | $10.66 | 118000 |
| 2023-07-13 | 10.48 | $10.76 | 175210 |
| 2023-07-12 | 10.45 | $10.78 | 169042 |
| 2023-07-11 | 10.42 | $10.66 | 140534 |
| 2023-07-10 | 10.40 | $10.71 | 226800 |
| 2023-07-07 | 10.36 | $10.56 | 112832 |
| 2023-07-06 | 10.34 | $10.48 | 152734 |
| 2023-07-05 | 10.33 | $10.51 | 136647 |
| 2023-07-03 | 10.31 | $10.53 | 61700 |
| 2023-06-30 | 10.28 | $10.38 | 133015 |
| 2023-06-29 | 10.27 | $10.44 | 99500 |
| 2023-06-28 | 10.26 | $10.35 | 179539 |
| 2023-06-27 | 10.25 | $10.33 | 149404 |
| 2023-06-26 | 10.24 | $10.30 | 132500 |
| 2023-06-23 | 10.23 | $10.15 | 300003 |
| 2023-06-22 | 10.24 | $10.47 | 130610 |
| 2023-06-21 | 10.21 | $10.56 | 198621 |
| 2023-06-20 | 10.18 | $10.74 | 307300 |
| 2023-06-16 | 10.12 | $10.52 | 666645 |
| 2023-06-15 | 10.08 | $10.57 | 231500 |
| 2023-06-14 | 10.03 | $10.50 | 193007 |
| 2023-06-13 | 9.98 | $10.68 | 273800 |
| 2023-06-12 | 9.90 | $10.41 | 284804 |
| 2023-06-09 | 9.85 | $10.15 | 128400 |
| 2023-06-08 | 9.82 | $10.27 | 146000 |
| 2023-06-07 | 9.77 | $10.26 | 189600 |
| 2023-06-06 | 9.72 | $10.06 | 233700 |
| 2023-06-05 | 9.68 | $9.72 | 251969 |
| 2023-06-02 | 9.68 | $9.65 | 135900 |
| 2023-06-01 | 9.68 | $9.58 | 142800 |
| 2023-05-31 | 9.69 | $9.46 | 263500 |
| 2023-05-30 | 9.71 | $9.93 | 240550 |
| 2023-05-26 | 9.69 | $9.95 | 121145 |
| 2023-05-25 | 9.66 | $9.87 | 268161 |
| 2023-05-24 | 9.64 | $9.90 | 265730 |
| 2023-05-23 | 9.61 | $10.05 | 292006 |
| 2023-05-22 | 9.57 | $9.92 | 307348 |
| 2023-05-19 | 9.53 | $9.89 | 167200 |
| 2023-05-18 | 9.49 | $9.71 | 214100 |
| 2023-05-17 | 9.47 | $9.60 | 106800 |
| 2023-05-16 | 9.46 | $9.45 | 247800 |
| 2023-05-15 | 9.46 | $9.28 | 212600 |
| 2023-05-12 | 9.48 | $9.25 | 206300 |
| 2023-05-11 | 9.50 | $9.42 | 220100 |
| 2023-05-10 | 9.51 | $9.60 | 344331 |
| 2023-05-09 | 9.50 | $9.54 | 162700 |
| 2023-05-08 | 9.49 | $9.40 | 181242 |
| 2023-05-05 | 9.50 | $9.35 | 139806 |
| 2023-05-04 | 9.52 | $9.13 | 189700 |
| 2023-05-03 | 9.56 | $9.25 | 152726 |
| 2023-05-02 | 9.59 | $9.25 | 232045 |
| 2023-05-01 | 9.63 | $9.36 | 170060 |
| 2023-04-28 | 9.66 | $9.48 | 141400 |
| 2023-04-27 | 9.68 | $9.32 | 155429 |
| 2023-04-26 | 9.71 | $9.19 | 173000 |
| 2023-04-25 | 9.77 | $9.28 | 147201 |
| 2023-04-24 | 9.82 | $9.47 | 188001 |
| 2023-04-21 | 9.86 | $9.52 | 251200 |
| 2023-04-20 | 9.89 | $9.64 | 158000 |
| 2023-04-19 | 9.92 | $9.80 | 172600 |
| 2023-04-18 | 9.93 | $9.68 | 343444 |
| 2023-04-17 | 9.96 | $10.34 | 149427 |
| 2023-04-14 | 9.92 | $10.17 | 159600 |
| 2023-04-13 | 9.89 | $10.06 | 111100 |
| 2023-04-12 | 9.87 | $9.97 | 116700 |
| 2023-04-11 | 9.86 | $9.95 | 167800 |
| 2023-04-10 | 9.85 | $9.80 | 235400 |
| 2023-04-06 | 9.86 | $9.69 | 107500 |
| 2023-04-05 | 9.88 | $9.68 | 294800 |
| 2023-04-04 | 9.90 | $9.93 | 109700 |
| 2023-04-03 | 9.89 | $9.84 | 174310 |
| 2023-03-31 | 9.90 | $9.87 | 238700 |
| 2023-03-30 | 9.90 | $9.67 | 247400 |
| 2023-03-29 | 9.93 | $9.56 | 269815 |
| 2023-03-28 | 9.96 | $9.42 | 179405 |
| 2023-03-27 | 10.02 | $9.58 | 314000 |
| 2023-03-24 | 10.07 | $9.73 | 203900 |
| 2023-03-23 | 10.10 | $9.54 | 243100 |
| 2023-03-22 | 10.16 | $9.85 | 256482 |
| 2023-03-21 | 10.20 | $10.09 | 205518 |
| 2023-03-20 | 10.21 | $9.71 | 188903 |
| 2023-03-17 | 10.26 | $9.54 | 703828 |
| 2023-03-16 | 10.33 | $10.10 | 227800 |
| 2023-03-15 | 10.36 | $9.51 | 206700 |
| 2023-03-14 | 10.45 | $9.63 | 244027 |
| 2023-03-13 | 10.53 | $9.63 | 492909 |
| 2023-03-10 | 10.63 | $9.81 | 326011 |
| 2023-03-09 | 10.72 | $10.07 | 194000 |
| 2023-03-08 | 10.78 | $10.52 | 116548 |
| 2023-03-07 | 10.81 | $10.44 | 141105 |
| 2023-03-06 | 10.85 | $10.72 | 155200 |
| 2023-03-03 | 10.87 | $10.80 | 136536 |
| 2023-03-02 | 10.87 | $10.75 | 114900 |
| 2023-03-01 | 10.88 | $10.73 | 95000 |
| 2023-02-28 | 10.90 | $10.95 | 142300 |
| 2023-02-27 | 10.90 | $10.77 | 99300 |
| 2023-02-24 | 10.91 | $10.86 | 94400 |
| 2023-02-23 | 10.91 | $10.94 | 83400 |
| 2023-02-22 | 10.91 | $10.86 | 124900 |
| 2023-02-21 | 10.92 | $10.85 | 168500 |
| 2023-02-17 | 10.92 | $11.02 | 116743 |
| 2023-02-16 | 10.91 | $11.00 | 121900 |
| 2023-02-15 | 10.91 | $10.95 | 89600 |
| 2023-02-14 | 10.90 | $10.98 | 126300 |
| 2023-02-13 | 10.89 | $11.09 | 80216 |
| 2023-02-10 | 10.87 | $10.91 | 115347 |
| 2023-02-09 | 10.87 | $10.96 | 164100 |
| 2023-02-08 | 10.86 | $11.22 | 123453 |
| 2023-02-07 | 10.82 | $11.25 | 176312 |
| 2023-02-06 | 10.77 | $11.21 | 189600 |
| 2023-02-03 | 10.73 | $11.14 | 146500 |
| 2023-02-02 | 10.68 | $11.16 | 187223 |
| 2023-02-01 | 10.63 | $11.01 | 169400 |
| 2023-01-31 | 10.59 | $10.67 | 168918 |
| 2023-01-30 | 10.59 | $10.78 | 192237 |
| 2023-01-27 | 10.57 | $11.12 | 541700 |
| 2023-01-26 | 10.51 | $10.65 | 134619 |
| 2023-01-25 | 10.49 | $10.55 | 155700 |
| 2023-01-24 | 10.49 | $10.76 | 132933 |
| 2023-01-23 | 10.46 | $10.75 | 146900 |
| 2023-01-20 | 10.43 | $10.65 | 121300 |
| 2023-01-19 | 10.41 | $10.40 | 134100 |
| 2023-01-18 | 10.41 | $10.62 | 147828 |
| 2023-01-17 | 10.38 | $10.70 | 130800 |
| 2023-01-13 | 10.35 | $10.70 | 149100 |
| 2023-01-12 | 10.31 | $10.77 | 166200 |
| 2023-01-11 | 10.26 | $10.84 | 136000 |
| 2023-01-10 | 10.20 | $10.61 | 335513 |
| 2023-01-09 | 10.16 | $10.35 | 176618 |
| 2023-01-06 | 10.14 | $10.26 | 156238 |
| 2023-01-05 | 10.13 | $9.96 | 121504 |
| 2023-01-04 | 10.15 | $10.05 | 106200 |
| 2023-01-03 | 10.16 | $9.97 | 155418 |
| 2022-12-30 | 10.18 | $9.75 | 283100 |
| 2022-12-29 | 10.22 | $9.75 | 244717 |
| 2022-12-28 | 10.27 | $10.04 | 282939 |
| 2022-12-27 | 10.30 | $10.28 | 259700 |
| 2022-12-23 | 10.30 | $10.29 | 154600 |
| 2022-12-22 | 10.30 | $10.30 | 236000 |
| 2022-12-21 | 10.30 | $10.51 | 268400 |
| 2022-12-20 | 10.28 | $10.32 | 378105 |
| 2022-12-19 | 10.27 | $9.94 | 304840 |
| 2022-12-16 | 10.31 | $10.40 | 2.3M |
| 2022-12-15 | 10.30 | $10.46 | 246422 |
| 2022-12-14 | 10.28 | $10.79 | 308410 |
| 2022-12-13 | 10.22 | $10.83 | 343000 |
| 2022-12-12 | 10.16 | $10.83 | 981200 |
| 2022-12-09 | 10.09 | $10.21 | 244248 |
| 2022-12-08 | 10.08 | $10.17 | 211015 |
| 2022-12-07 | 10.07 | $10.03 | 186900 |
| 2022-12-06 | 10.07 | $10.02 | 276500 |
| 2022-12-05 | 10.08 | $10.13 | 249500 |
| 2022-12-02 | 10.07 | $10.25 | 264700 |
| 2022-12-01 | 10.05 | $10.20 | 246746 |
| 2022-11-30 | 10.04 | $10.10 | 348353 |
| 2022-11-29 | 10.03 | $10.38 | 279300 |
| 2022-11-28 | 9.99 | $10.29 | 197822 |
| 2022-11-25 | 9.96 | $10.43 | 85800 |
| 2022-11-23 | 9.91 | $10.29 | 199800 |
| 2022-11-22 | 9.87 | $10.28 | 205800 |
| 2022-11-21 | 9.83 | $10.22 | 168708 |
| 2022-11-18 | 9.79 | $10.15 | 213420 |
| 2022-11-17 | 9.75 | $10.27 | 145519 |
| 2022-11-16 | 9.69 | $10.22 | 151900 |
| 2022-11-15 | 9.64 | $10.48 | 235000 |
| 2022-11-14 | 9.55 | $10.46 | 308104 |
| 2022-11-11 | 9.46 | $10.57 | 704900 |
| 2022-11-10 | 9.34 | $10.02 | 389600 |
| 2022-11-09 | 9.27 | $9.63 | 204930 |
| 2022-11-08 | 9.23 | $9.50 | 189511 |
| 2022-11-07 | 9.20 | $9.74 | 314932 |
| 2022-11-04 | 9.14 | $9.49 | 261247 |
| 2022-11-03 | 9.11 | $9.17 | 624100 |
| 2022-11-02 | 9.10 | $9.39 | 224300 |
| 2022-11-01 | 9.07 | $9.41 | 224200 |
| 2022-10-31 | 9.03 | $9.31 | 308318 |
| 2022-10-28 | 9.00 | $9.44 | 159728 |
| 2022-10-27 | 8.96 | $9.28 | 193900 |
| 2022-10-26 | 8.92 | $9.20 | 223831 |
| 2022-10-25 | 8.89 | $9.26 | 189419 |
| 2022-10-24 | 8.86 | $9.01 | 207242 |
| 2022-10-21 | 8.84 | $8.79 | 166700 |
| 2022-10-20 | 8.84 | $8.73 | 216019 |
| 2022-10-19 | 8.86 | $8.80 | 181100 |
| 2022-10-18 | 8.86 | $8.92 | 223700 |
| 2022-10-17 | 8.86 | $8.78 | 162004 |
| 2022-10-14 | 8.86 | $8.61 | 255500 |
| 2022-10-13 | 8.89 | $8.91 | 189005 |
| 2022-10-12 | 8.89 | $8.47 | 201700 |
| 2022-10-11 | 8.93 | $8.36 | 182600 |
| 2022-10-10 | 8.99 | $8.37 | 141300 |
| 2022-10-07 | 9.06 | $8.48 | 278000 |
| 2022-10-06 | 9.12 | $8.75 | 168810 |
| 2022-10-05 | 9.16 | $8.82 | 189000 |
| 2022-10-04 | 9.19 | $9.08 | 279036 |
| 2022-10-03 | 9.21 | $8.46 | 257939 |
| 2022-09-30 | 9.29 | $8.50 | 291732 |
| 2022-09-29 | 9.37 | $8.22 | 268711 |
| 2022-09-28 | 9.49 | $8.89 | 236437 |
| 2022-09-27 | 9.55 | $8.63 | 246932 |
| 2022-09-26 | 9.65 | $8.49 | 389910 |
| 2022-09-23 | 9.77 | $8.94 | 304127 |
| 2022-09-22 | 9.86 | $9.19 | 263440 |
| 2022-09-21 | 9.93 | $9.60 | 279000 |
| 2022-09-20 | 9.96 | $9.66 | 130600 |
| 2022-09-19 | 10.00 | $10.01 | 197826 |
| 2022-09-16 | 9.99 | $9.92 | 386614 |
| 2022-09-15 | 10.00 | $10.35 | 192932 |
| 2022-09-14 | 9.97 | $10.23 | 272606 |
| 2022-09-13 | 9.94 | $9.96 | 322500 |
| 2022-09-12 | 9.94 | $10.16 | 235300 |
| 2022-09-09 | 9.91 | $10.12 | 175900 |
| 2022-09-08 | 9.89 | $9.88 | 325800 |
| 2022-09-07 | 9.89 | $9.78 | 199529 |
| 2022-09-06 | 9.90 | $9.47 | 397813 |
| 2022-09-02 | 9.95 | $9.46 | 200337 |
| 2022-09-01 | 10.00 | $9.27 | 476601 |
| 2022-08-31 | 10.08 | $9.65 | 355820 |
| 2022-08-30 | 10.12 | $10.22 | 368300 |
| 2022-08-29 | 10.11 | $10.48 | 186800 |
| 2022-08-26 | 10.07 | $10.58 | 175731 |
| 2022-08-25 | 10.02 | $10.85 | 174400 |
| 2022-08-24 | 9.93 | $10.78 | 202500 |
| 2022-08-23 | 9.84 | $10.53 | 204700 |
| 2022-08-22 | 9.77 | $10.25 | 233812 |
| 2022-08-19 | 9.72 | $10.46 | 236600 |
| 2022-08-18 | 9.64 | $10.53 | 227100 |
| 2022-08-17 | 9.55 | $10.18 | 240000 |
| 2022-08-16 | 9.48 | $10.38 | 248300 |
| 2022-08-15 | 9.38 | $10.17 | 223555 |
| 2022-08-12 | 9.30 | $10.31 | 417706 |
| 2022-08-11 | 9.20 | $9.82 | 229629 |
| 2022-08-10 | 9.13 | $9.54 | 247209 |
| 2022-08-09 | 9.09 | $9.37 | 246700 |
| 2022-08-08 | 9.06 | $9.53 | 307212 |
| 2022-08-05 | 9.01 | $9.50 | 226400 |
| 2022-08-04 | 8.95 | $9.39 | 236814 |
| 2022-08-03 | 8.91 | $9.31 | 208200 |
| 2022-08-02 | 8.87 | $9.15 | 213004 |
| 2022-08-01 | 8.84 | $9.33 | 244236 |
| 2022-07-29 | 8.78 | $9.34 | 301300 |
| 2022-07-28 | 8.73 | $9.12 | 179832 |
| 2022-07-27 | 8.68 | $9.01 | 206720 |
| 2022-07-26 | 8.65 | $8.77 | 233306 |
| 2022-07-25 | 8.64 | $9.04 | 299538 |
| 2022-07-22 | 8.60 | $8.63 | 194900 |
| 2022-07-21 | 8.59 | $8.59 | 192200 |
| 2022-07-20 | 8.59 | $8.38 | 219200 |
| 2022-07-19 | 8.61 | $8.58 | 297000 |
| 2022-07-18 | 8.62 | $8.34 | 260600 |
| 2022-07-15 | 8.65 | $8.20 | 288000 |
| 2022-07-14 | 8.69 | $8.27 | 480200 |
| 2022-07-13 | 8.74 | $8.14 | 232042 |
| 2022-07-12 | 8.80 | $8.14 | 410200 |
| 2022-07-11 | 8.87 | $8.16 | 403200 |
| 2022-07-08 | 8.95 | $8.50 | 384700 |
| 2022-07-07 | 8.99 | $8.82 | 923328 |
| 2022-07-06 | 9.01 | $8.09 | 997800 |
| 2022-07-05 | 9.11 | $8.79 | 208800 |
| 2022-07-01 | 9.14 | $8.83 | 114200 |
| 2022-06-30 | 9.17 | $8.70 | 88219 |
| 2022-06-29 | 9.22 | $8.68 | 102542 |
| 2022-06-28 | 9.28 | $8.76 | 132600 |
| 2022-06-27 | 9.34 | $8.89 | 172111 |
| 2022-06-24 | 9.38 | $8.19 | 192437 |
| 2022-06-23 | 9.51 | $7.98 | 175600 |
| 2022-06-22 | 9.67 | $8.05 | 168628 |
| 2022-06-21 | 9.84 | $8.39 | 163800 |
| 2022-06-17 | 9.99 | $8.46 | 236404 |
| 2022-06-16 | 10.15 | $8.51 | 260600 |
| 2022-06-15 | 10.33 | $8.96 | 113500 |
| 2022-06-14 | 10.47 | $9.18 | 274932 |
| 2022-06-13 | 10.61 | $9.52 | 355900 |
| 2022-06-10 | 10.72 | $10.31 | 219626 |
| 2022-06-09 | 10.76 | $10.22 | 171700 |
| 2022-06-08 | 10.82 | $10.09 | 208101 |
| 2022-06-07 | 10.90 | $10.48 | 252600 |
| 2022-06-06 | 10.94 | $10.36 | 290600 |
| 2022-06-03 | 11.00 | $10.52 | 123900 |
| 2022-06-02 | 11.05 | $10.72 | 112800 |
| 2022-06-01 | 11.09 | $10.96 | 166520 |
| 2022-05-31 | 11.10 | $10.99 | 173100 |
| 2022-05-27 | 11.11 | $11.43 | 114200 |
| 2022-05-26 | 11.08 | $11.23 | 136200 |
| 2022-05-25 | 11.06 | $11.02 | 143800 |
| 2022-05-24 | 11.07 | $10.92 | 129600 |
| 2022-05-23 | 11.08 | $11.03 | 169637 |
| 2022-05-20 | 11.09 | $10.69 | 103400 |
| 2022-05-19 | 11.13 | $10.87 | 176000 |
| 2022-05-18 | 11.16 | $10.97 | 136100 |
| 2022-05-17 | 11.18 | $11.18 | 157500 |
| 2022-05-16 | 11.18 | $10.77 | 141204 |
| 2022-05-13 | 11.22 | $10.36 | 238714 |
| 2022-05-12 | 11.31 | $10.30 | 283869 |
| 2022-05-11 | 11.42 | $10.52 | 135300 |
| 2022-05-10 | 11.51 | $10.69 | 172640 |
| 2022-05-09 | 11.60 | $10.75 | 174600 |
| 2022-05-06 | 11.69 | $11.16 | 105140 |
| 2022-05-05 | 11.75 | $11.37 | 161227 |
| 2022-05-04 | 11.78 | $11.50 | 154200 |
| 2022-05-03 | 11.81 | $11.36 | 97917 |
| 2022-05-02 | 11.86 | $11.06 | 217400 |
| 2022-04-29 | 11.95 | $11.20 | 203300 |
| 2022-04-28 | 12.03 | $11.50 | 181300 |
| 2022-04-27 | 12.08 | $11.07 | 255342 |
| 2022-04-26 | 12.19 | $10.90 | 223411 |
| 2022-04-25 | 12.32 | $11.27 | 195300 |
| 2022-04-22 | 12.43 | $11.22 | 176500 |
| 2022-04-21 | 12.56 | $11.32 | 185446 |
| 2022-04-20 | 12.69 | $11.63 | 210200 |
| 2022-04-19 | 12.80 | $11.61 | 211435 |
| 2022-04-18 | 12.93 | $11.72 | 206636 |
| 2022-04-14 | 13.06 | $11.80 | 178125 |
| 2022-04-13 | 13.19 | $11.99 | 186400 |
| 2022-04-12 | 13.32 | $12.03 | 238900 |
| 2022-04-11 | 13.45 | $12.17 | 256325 |
| 2022-04-08 | 13.59 | $12.25 | 287200 |
| 2022-04-07 | 13.73 | $12.40 | 403100 |
| 2022-04-06 | 13.87 | $12.26 | 632910 |
| 2022-04-05 | 14.04 | $13.39 | 588800 |
| 2022-04-04 | 14.10 | $14.11 | 162034 |
| 2022-04-01 | 14.10 | $14.13 | 182694 |
| 2022-03-31 | 14.10 | $14.80 | 149900 |
| 2022-03-30 | 14.03 | $14.77 | 99000 |
| 2022-03-29 | 13.95 | $14.82 | 121518 |
| 2022-03-28 | 13.86 | $14.98 | 138800 |
| 2022-03-25 | 13.74 | $14.82 | 79400 |
| 2022-03-24 | 13.62 | $14.97 | 137300 |
| 2022-03-23 | 13.48 | $14.56 | 95927 |
| 2022-03-22 | 13.37 | $14.01 | 189742 |
| 2022-03-21 | 13.30 | $14.38 | 97800 |
| 2022-03-18 | 13.19 | $14.72 | 490818 |
| 2022-03-17 | 13.03 | $14.48 | 97000 |
| 2022-03-16 | 12.87 | $14.35 | 117300 |
| 2022-03-15 | 12.72 | $14.05 | 116700 |
| 2022-03-14 | 12.58 | $13.97 | 79700 |
| 2022-03-11 | 12.43 | $13.40 | 101100 |
| 2022-03-10 | 12.33 | $12.66 | 91800 |
| 2022-03-09 | 12.29 | $12.73 | 78500 |
| 2022-03-08 | 12.25 | $12.51 | 82817 |
| 2022-03-07 | 12.22 | $12.13 | 110713 |
| 2022-03-04 | 12.23 | $12.21 | 57200 |
| 2022-03-03 | 12.23 | $12.21 | 49021 |
| 2022-03-02 | 12.23 | $12.14 | 56200 |
| 2022-03-01 | 12.24 | $11.80 | 57500 |
| 2022-02-28 | 12.29 | $12.03 | 29900 |
| 2022-02-25 | 12.32 | $12.06 | 46101 |
| 2022-02-24 | 12.35 | $11.96 | 55104 |
| 2022-02-23 | 12.39 | $11.81 | 57744 |
| 2022-02-22 | 12.45 | $12.01 | 77100 |
| 2022-02-18 | 12.49 | $12.42 | 47631 |
| 2022-02-17 | 12.50 | $12.38 | 35500 |
| 2022-02-16 | 12.51 | $12.56 | 32315 |
| 2022-02-15 | 12.51 | $12.52 | 58900 |
| 2022-02-14 | 12.51 | $12.39 | 43884 |
| 2022-02-11 | 12.52 | $12.40 | 52429 |
| 2022-02-10 | 12.53 | $12.73 | 89500 |
| 2022-02-09 | 12.51 | $12.58 | 45300 |
| 2022-02-08 | 12.50 | $12.51 | 39600 |
| 2022-02-07 | 12.50 | $12.47 | 60500 |
| 2022-02-04 | 12.51 | $12.20 | 77234 |
| 2022-02-03 | 12.54 | $12.26 | 58035 |
| 2022-02-02 | 12.57 | $12.42 | 95336 |
| 2022-02-01 | 12.59 | $12.42 | 76720 |
| 2022-01-31 | 12.60 | $12.50 | 45127 |
| 2022-01-28 | 12.61 | $12.20 | 57600 |
| 2022-01-27 | 12.66 | $12.10 | 79800 |
| 2022-01-26 | 12.72 | $12.26 | 95402 |
| 2022-01-25 | 12.76 | $12.44 | 83800 |
| 2022-01-24 | 12.80 | $12.47 | 157400 |
| 2022-01-21 | 12.83 | $12.54 | 179600 |
| 2022-01-20 | 12.86 | $12.60 | 80200 |
| 2022-01-19 | 12.89 | $12.56 | 79243 |
| 2022-01-18 | 12.93 | $12.83 | 79819 |
| 2022-01-14 | 12.94 | $12.79 | 69231 |
| 2022-01-13 | 12.95 | $12.93 | 50807 |
| 2022-01-12 | 12.95 | $13.08 | 129726 |
| 2022-01-11 | 12.94 | $12.93 | 92042 |
| 2022-01-10 | 12.94 | $12.68 | 85300 |
| 2022-01-07 | 12.97 | $12.75 | 71700 |
| 2022-01-06 | 12.99 | $12.60 | 75642 |
| 2022-01-05 | 13.03 | $12.64 | 101645 |
| 2022-01-04 | 13.07 | $12.84 | 96838 |
| 2022-01-03 | 13.10 | $12.98 | 100700 |
| 2021-12-31 | 13.11 | $13.07 | 59514 |
| 2021-12-30 | 13.12 | $12.93 | 135200 |
| 2021-12-29 | 13.14 | $13.02 | 113741 |
| 2021-12-28 | 13.15 | $13.49 | 73825 |
| 2021-12-27 | 13.11 | $13.43 | 135924 |
| 2021-12-23 | 13.08 | $12.89 | 68000 |
| 2021-12-22 | 13.10 | $12.54 | 83500 |
| 2021-12-21 | 13.16 | $12.51 | 157125 |
| 2021-12-20 | 13.23 | $12.15 | 159800 |
| 2021-12-17 | 13.34 | $12.05 | 274420 |
| 2021-12-16 | 13.47 | $12.10 | 265900 |
| 2021-12-15 | 13.62 | $12.48 | 183400 |
| 2021-12-14 | 13.74 | $12.92 | 154800 |
| 2021-12-13 | 13.83 | $13.00 | 173900 |
| 2021-12-10 | 13.91 | $13.77 | 206237 |
| 2021-12-09 | 13.93 | $14.72 | 131402 |
| 2021-12-08 | 13.84 | $14.86 | 155506 |
| 2021-12-07 | 13.74 | $14.14 | 233100 |
| 2021-12-06 | 13.70 | $14.79 | 483100 |
| 2021-12-03 | 13.58 | $13.70 | 72923 |
| 2021-12-02 | 13.57 | $14.33 | 93300 |
| 2021-12-01 | 13.49 | $14.25 | 88648 |
| 2021-11-30 | 13.41 | $14.26 | 109115 |
| 2021-11-29 | 13.32 | $14.57 | 95523 |
| 2021-11-26 | 13.18 | $14.58 | 25800 |
| 2021-11-24 | 13.04 | $14.10 | 75731 |
| 2021-11-23 | 12.93 | $13.52 | 112918 |
| 2021-11-22 | 12.86 | $13.96 | 43728 |
| 2021-11-19 | 12.75 | $13.74 | 54700 |
| 2021-11-18 | 12.64 | $13.59 | 92300 |
| 2021-11-17 | 12.54 | $13.21 | 99839 |
| 2021-11-16 | 12.47 | $12.88 | 63500 |
| 2021-11-15 | 12.43 | $12.63 | 65600 |
| 2021-11-12 | 12.41 | $12.47 | 62140 |
| 2021-11-11 | 12.40 | $12.59 | 59000 |
| 2021-11-10 | 12.38 | $12.22 | 116400 |
| 2021-11-09 | 12.40 | $12.54 | 90900 |
| 2021-11-08 | 12.39 | $12.62 | 81429 |
| 2021-11-05 | 12.36 | $12.90 | 52322 |
| 2021-11-04 | 12.31 | $12.98 | 91301 |
| 2021-11-03 | 12.24 | $12.78 | 176225 |
| 2021-11-02 | 12.18 | $12.63 | 109940 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
6.33
2026-07-17
Close Price
$6.11
Vol: 829010
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
6.33
Average
10.50
Maximum
14.46
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 6.33 | $6.11 | 829010 |
| 2026-07-16 | 6.35 | $6.47 | 656473 |
| 2026-07-15 | 6.34 | $6.46 | 403700 |
| 2026-07-14 | 6.34 | $6.42 | 306300 |
| 2026-07-13 | 6.34 | $6.41 | 442584 |
| 2026-07-10 | 6.34 | $6.40 | 352400 |
| 2026-07-09 | 6.35 | $6.25 | 405300 |
| 2026-07-08 | 6.37 | $6.34 | 630900 |
| 2026-07-07 | 6.39 | $6.37 | 853552 |
| 2026-07-06 | 6.41 | $6.25 | 557726 |
| 2026-07-02 | 6.44 | $6.39 | 580061 |
| 2026-07-01 | 6.46 | $6.51 | 480467 |
| 2026-06-30 | 6.47 | $6.23 | 442004 |
| 2026-06-29 | 6.51 | $6.27 | 499033 |
| 2026-06-26 | 6.55 | $6.12 | 552854 |
| 2026-06-25 | 6.61 | $6.01 | 590509 |
| 2026-06-24 | 6.68 | $6.02 | 592682 |
| 2026-06-23 | 6.75 | $6.27 | 554404 |
| 2026-06-22 | 6.80 | $6.33 | 815609 |
| 2026-06-18 | 6.85 | $6.55 | 1.9M |
| 2026-06-17 | 6.87 | $6.74 | 626004 |
| 2026-06-16 | 6.88 | $6.92 | 565265 |
| 2026-06-15 | 6.86 | $7.03 | 601743 |
| 2026-06-12 | 6.84 | $6.98 | 488456 |
| 2026-06-11 | 6.82 | $7.00 | 472293 |
| 2026-06-10 | 6.80 | $6.98 | 489500 |
| 2026-06-09 | 6.77 | $6.99 | 461100 |
| 2026-06-08 | 6.75 | $6.87 | 447000 |
| 2026-06-05 | 6.74 | $6.72 | 385800 |
| 2026-06-04 | 6.75 | $6.92 | 353938 |
| 2026-06-03 | 6.74 | $6.67 | 610928 |
| 2026-06-02 | 6.76 | $6.92 | 441600 |
| 2026-06-01 | 6.76 | $6.82 | 468700 |
| 2026-05-29 | 6.78 | $6.75 | 627500 |
| 2026-05-28 | 6.81 | $6.78 | 281575 |
| 2026-05-27 | 6.84 | $6.65 | 245106 |
| 2026-05-26 | 6.88 | $6.64 | 289106 |
| 2026-05-22 | 6.94 | $6.55 | 332400 |
| 2026-05-21 | 7.00 | $6.60 | 473800 |
| 2026-05-20 | 7.06 | $6.67 | 329700 |
| 2026-05-19 | 7.13 | $6.60 | 495505 |
| 2026-05-18 | 7.20 | $6.65 | 480211 |
| 2026-05-15 | 7.27 | $6.73 | 581366 |
| 2026-05-14 | 7.34 | $6.82 | 468024 |
| 2026-05-13 | 7.40 | $6.79 | 630142 |
| 2026-05-12 | 7.47 | $6.79 | 562808 |
| 2026-05-11 | 7.54 | $6.83 | 1.3M |
| 2026-05-08 | 7.61 | $7.29 | 825254 |
| 2026-05-07 | 7.64 | $7.39 | 1.8M |
| 2026-05-06 | 7.65 | $7.80 | 458306 |
| 2026-05-05 | 7.62 | $7.90 | 627658 |
| 2026-05-04 | 7.58 | $7.81 | 638536 |
| 2026-05-01 | 7.54 | $7.98 | 389837 |
| 2026-04-30 | 7.49 | $7.76 | 401469 |
| 2026-04-29 | 7.44 | $7.52 | 326215 |
| 2026-04-28 | 7.42 | $7.62 | 396807 |
| 2026-04-27 | 7.38 | $7.49 | 504800 |
| 2026-04-24 | 7.35 | $7.48 | 352516 |
| 2026-04-23 | 7.33 | $7.47 | 459000 |
| 2026-04-22 | 7.30 | $7.52 | 413000 |
| 2026-04-21 | 7.26 | $7.50 | 729803 |
| 2026-04-20 | 7.22 | $7.53 | 529300 |
| 2026-04-17 | 7.17 | $7.75 | 1.0M |
| 2026-04-16 | 7.10 | $7.53 | 350647 |
| 2026-04-15 | 7.05 | $7.60 | 654940 |
| 2026-04-14 | 6.98 | $7.30 | 516500 |
| 2026-04-13 | 6.94 | $7.08 | 589308 |
| 2026-04-10 | 6.92 | $6.92 | 717641 |
| 2026-04-09 | 6.92 | $7.09 | 586176 |
| 2026-04-08 | 6.90 | $7.12 | 550472 |
| 2026-04-07 | 6.88 | $7.04 | 755009 |
| 2026-04-06 | 6.87 | $7.06 | 646199 |
| 2026-04-02 | 6.86 | $6.83 | 444303 |
| 2026-04-01 | 6.89 | $6.77 | 574499 |
| 2026-03-31 | 6.92 | $6.84 | 564821 |
| 2026-03-30 | 6.95 | $6.80 | 645800 |
| 2026-03-27 | 7.00 | $6.70 | 642220 |
| 2026-03-26 | 7.06 | $6.99 | 571860 |
| 2026-03-25 | 7.09 | $7.11 | 578000 |
| 2026-03-24 | 7.13 | $6.93 | 587101 |
| 2026-03-23 | 7.18 | $6.91 | 654345 |
| 2026-03-20 | 7.25 | $6.68 | 2.1M |
| 2026-03-19 | 7.34 | $6.76 | 650419 |
| 2026-03-18 | 7.44 | $6.71 | 888573 |
| 2026-03-17 | 7.55 | $6.72 | 929216 |
| 2026-03-16 | 7.67 | $6.69 | 1.3M |
| 2026-03-13 | 7.80 | $6.55 | 1.8M |
| 2026-03-12 | 7.96 | $6.92 | 1.5M |
| 2026-03-11 | 8.09 | $7.68 | 673896 |
| 2026-03-10 | 8.15 | $7.62 | 534400 |
| 2026-03-09 | 8.22 | $7.79 | 544600 |
| 2026-03-06 | 8.29 | $7.95 | 525226 |
| 2026-03-05 | 8.34 | $8.10 | 369600 |
| 2026-03-04 | 8.38 | $8.11 | 569400 |
| 2026-03-03 | 8.42 | $8.04 | 653500 |
| 2026-03-02 | 8.48 | $8.04 | 776034 |
| 2026-02-27 | 8.54 | $7.98 | 818642 |
| 2026-02-26 | 8.61 | $8.38 | 563223 |
| 2026-02-25 | 8.65 | $8.48 | 308170 |
| 2026-02-24 | 8.69 | $8.42 | 500900 |
| 2026-02-23 | 8.73 | $8.38 | 755800 |
| 2026-02-20 | 8.78 | $8.54 | 655700 |
| 2026-02-19 | 8.82 | $8.58 | 435100 |
| 2026-02-18 | 8.86 | $8.63 | 521174 |
| 2026-02-17 | 8.90 | $8.61 | 343600 |
| 2026-02-13 | 8.95 | $8.64 | 638900 |
| 2026-02-12 | 9.00 | $8.66 | 457600 |
| 2026-02-11 | 9.05 | $8.84 | 390651 |
| 2026-02-10 | 9.08 | $8.86 | 347938 |
| 2026-02-09 | 9.12 | $8.78 | 479018 |
| 2026-02-06 | 9.17 | $8.83 | 555400 |
| 2026-02-05 | 9.21 | $8.78 | 544148 |
| 2026-02-04 | 9.27 | $8.98 | 346726 |
| 2026-02-03 | 9.31 | $8.90 | 596600 |
| 2026-02-02 | 9.36 | $9.14 | 429100 |
| 2026-01-30 | 9.39 | $9.30 | 294900 |
| 2026-01-29 | 9.41 | $9.33 | 242849 |
| 2026-01-28 | 9.43 | $9.22 | 302236 |
| 2026-01-27 | 9.46 | $9.34 | 388850 |
| 2026-01-26 | 9.48 | $9.31 | 425631 |
| 2026-01-23 | 9.50 | $9.38 | 360164 |
| 2026-01-22 | 9.52 | $9.38 | 327400 |
| 2026-01-21 | 9.53 | $9.33 | 324715 |
| 2026-01-20 | 9.56 | $9.22 | 543213 |
| 2026-01-16 | 9.60 | $9.45 | 465422 |
| 2026-01-15 | 9.62 | $9.65 | 321825 |
| 2026-01-14 | 9.62 | $9.57 | 369112 |
| 2026-01-13 | 9.63 | $9.41 | 587016 |
| 2026-01-12 | 9.66 | $9.60 | 344246 |
| 2026-01-09 | 9.67 | $9.62 | 362700 |
| 2026-01-08 | 9.69 | $9.66 | 415642 |
| 2026-01-07 | 9.70 | $9.40 | 562800 |
| 2026-01-06 | 9.74 | $9.71 | 491602 |
| 2026-01-05 | 9.75 | $9.86 | 363100 |
| 2026-01-02 | 9.75 | $9.73 | 231602 |
| 2025-12-31 | 9.76 | $9.67 | 328900 |
| 2025-12-30 | 9.78 | $9.73 | 628349 |
| 2025-12-29 | 9.79 | $9.60 | 494506 |
| 2025-12-26 | 9.82 | $9.59 | 589833 |
| 2025-12-24 | 9.84 | $9.52 | 275903 |
| 2025-12-23 | 9.88 | $9.45 | 375352 |
| 2025-12-22 | 9.93 | $9.55 | 528212 |
| 2025-12-19 | 9.97 | $9.68 | 683528 |
| 2025-12-18 | 9.99 | $9.95 | 428114 |
| 2025-12-17 | 9.99 | $10.02 | 473500 |
| 2025-12-16 | 9.99 | $10.03 | 317000 |
| 2025-12-15 | 9.98 | $9.96 | 609227 |
| 2025-12-12 | 9.98 | $10.20 | 560417 |
| 2025-12-11 | 9.95 | $10.05 | 404944 |
| 2025-12-10 | 9.95 | $10.15 | 314000 |
| 2025-12-09 | 9.92 | $10.06 | 321746 |
| 2025-12-08 | 9.91 | $10.00 | 388848 |
| 2025-12-05 | 9.90 | $9.94 | 279200 |
| 2025-12-04 | 9.89 | $9.92 | 289519 |
| 2025-12-03 | 9.88 | $9.86 | 336247 |
| 2025-12-02 | 9.87 | $9.69 | 449327 |
| 2025-12-01 | 9.88 | $9.65 | 335624 |
| 2025-11-28 | 9.89 | $10.16 | 311400 |
| 2025-11-26 | 9.84 | $10.06 | 410900 |
| 2025-11-25 | 9.81 | $9.94 | 245900 |
| 2025-11-24 | 9.78 | $9.88 | 318214 |
| 2025-11-21 | 9.75 | $9.81 | 339031 |
| 2025-11-20 | 9.73 | $9.77 | 238311 |
| 2025-11-19 | 9.71 | $9.96 | 266024 |
| 2025-11-18 | 9.67 | $9.93 | 232500 |
| 2025-11-17 | 9.63 | $9.97 | 408200 |
| 2025-11-14 | 9.59 | $10.16 | 479415 |
| 2025-11-13 | 9.52 | $10.05 | 287200 |
| 2025-11-12 | 9.46 | $9.96 | 289400 |
| 2025-11-11 | 9.40 | $9.62 | 267200 |
| 2025-11-10 | 9.38 | $9.61 | 262700 |
| 2025-11-07 | 9.35 | $9.62 | 319000 |
| 2025-11-06 | 9.32 | $9.76 | 562410 |
| 2025-11-05 | 9.28 | $9.12 | 212200 |
| 2025-11-04 | 9.30 | $9.06 | 200958 |
| 2025-11-03 | 9.32 | $9.18 | 262300 |
| 2025-10-31 | 9.34 | $9.15 | 199034 |
| 2025-10-30 | 9.35 | $9.13 | 376300 |
| 2025-10-29 | 9.38 | $9.32 | 231343 |
| 2025-10-28 | 9.38 | $9.53 | 243936 |
| 2025-10-27 | 9.37 | $9.51 | 287300 |
| 2025-10-24 | 9.35 | $9.43 | 192800 |
| 2025-10-23 | 9.35 | $9.47 | 250206 |
| 2025-10-22 | 9.34 | $9.46 | 215605 |
| 2025-10-21 | 9.33 | $9.45 | 225058 |
| 2025-10-20 | 9.33 | $9.31 | 243300 |
| 2025-10-17 | 9.34 | $9.16 | 310730 |
| 2025-10-16 | 9.37 | $9.14 | 391528 |
| 2025-10-15 | 9.41 | $9.39 | 278254 |
| 2025-10-14 | 9.43 | $9.42 | 458049 |
| 2025-10-13 | 9.44 | $9.32 | 293829 |
| 2025-10-10 | 9.47 | $9.13 | 239822 |
| 2025-10-09 | 9.52 | $9.23 | 368985 |
| 2025-10-08 | 9.56 | $9.32 | 196950 |
| 2025-10-07 | 9.60 | $9.32 | 462402 |
| 2025-10-06 | 9.64 | $9.35 | 210131 |
| 2025-10-03 | 9.68 | $9.49 | 210300 |
| 2025-10-02 | 9.71 | $9.54 | 220700 |
| 2025-10-01 | 9.74 | $9.44 | 180121 |
| 2025-09-30 | 9.79 | $9.48 | 246400 |
| 2025-09-29 | 9.83 | $9.50 | 223406 |
| 2025-09-26 | 9.88 | $9.65 | 190714 |
| 2025-09-25 | 9.92 | $9.68 | 276500 |
| 2025-09-24 | 9.96 | $9.68 | 234500 |
| 2025-09-23 | 10.01 | $9.75 | 226842 |
| 2025-09-22 | 10.05 | $9.81 | 227427 |
| 2025-09-19 | 10.09 | $10.11 | 549600 |
| 2025-09-18 | 10.11 | $10.12 | 346300 |
| 2025-09-17 | 10.13 | $9.89 | 236745 |
| 2025-09-16 | 10.17 | $9.80 | 449399 |
| 2025-09-15 | 10.23 | $9.77 | 418000 |
| 2025-09-12 | 10.29 | $9.93 | 190279 |
| 2025-09-11 | 10.34 | $9.98 | 222414 |
| 2025-09-10 | 10.39 | $9.95 | 332741 |
| 2025-09-09 | 10.44 | $10.01 | 458200 |
| 2025-09-08 | 10.49 | $10.07 | 405000 |
| 2025-09-05 | 10.54 | $10.25 | 191100 |
| 2025-09-04 | 10.58 | $10.31 | 263196 |
| 2025-09-03 | 10.60 | $10.22 | 224217 |
| 2025-09-02 | 10.63 | $10.31 | 621900 |
| 2025-08-29 | 10.65 | $10.80 | 481166 |
| 2025-08-28 | 10.62 | $10.72 | 218344 |
| 2025-08-27 | 10.59 | $10.77 | 379037 |
| 2025-08-26 | 10.55 | $10.86 | 214600 |
| 2025-08-25 | 10.50 | $10.73 | 262593 |
| 2025-08-22 | 10.46 | $10.71 | 189700 |
| 2025-08-21 | 10.41 | $10.57 | 170700 |
| 2025-08-20 | 10.38 | $10.56 | 175313 |
| 2025-08-19 | 10.34 | $10.57 | 231200 |
| 2025-08-18 | 10.31 | $10.52 | 186473 |
| 2025-08-15 | 10.27 | $10.45 | 312600 |
| 2025-08-14 | 10.24 | $10.62 | 200003 |
| 2025-08-13 | 10.19 | $10.72 | 283125 |
| 2025-08-12 | 10.13 | $10.64 | 417806 |
| 2025-08-11 | 10.08 | $10.78 | 319300 |
| 2025-08-08 | 10.00 | $10.74 | 396231 |
| 2025-08-07 | 9.93 | $10.33 | 391141 |
| 2025-08-06 | 9.89 | $9.87 | 215500 |
| 2025-08-05 | 9.89 | $9.81 | 260000 |
| 2025-08-04 | 9.90 | $9.66 | 210500 |
| 2025-08-01 | 9.92 | $9.62 | 256313 |
| 2025-07-31 | 9.95 | $9.66 | 228329 |
| 2025-07-30 | 9.98 | $9.77 | 215200 |
| 2025-07-29 | 9.99 | $9.90 | 311945 |
| 2025-07-28 | 9.99 | $9.98 | 236900 |
| 2025-07-25 | 9.98 | $10.06 | 160053 |
| 2025-07-24 | 9.96 | $10.14 | 198500 |
| 2025-07-23 | 9.93 | $10.19 | 226701 |
| 2025-07-22 | 9.89 | $10.11 | 142400 |
| 2025-07-21 | 9.86 | $10.04 | 192605 |
| 2025-07-18 | 9.82 | $10.07 | 690812 |
| 2025-07-17 | 9.78 | $10.13 | 311043 |
| 2025-07-16 | 9.73 | $10.03 | 181938 |
| 2025-07-15 | 9.69 | $9.90 | 158200 |
| 2025-07-14 | 9.65 | $9.92 | 180232 |
| 2025-07-11 | 9.61 | $9.83 | 193720 |
| 2025-07-10 | 9.57 | $9.79 | 355500 |
| 2025-07-09 | 9.53 | $9.65 | 289130 |
| 2025-07-08 | 9.51 | $9.71 | 152600 |
| 2025-07-07 | 9.48 | $9.66 | 214500 |
| 2025-07-03 | 9.44 | $9.83 | 123203 |
| 2025-07-02 | 9.39 | $9.77 | 182400 |
| 2025-07-01 | 9.34 | $9.66 | 273282 |
| 2025-06-30 | 9.30 | $9.57 | 296300 |
| 2025-06-27 | 9.27 | $9.51 | 334300 |
| 2025-06-26 | 9.24 | $9.49 | 465702 |
| 2025-06-25 | 9.22 | $9.34 | 281115 |
| 2025-06-24 | 9.21 | $9.39 | 321700 |
| 2025-06-23 | 9.20 | $9.29 | 654600 |
| 2025-06-20 | 9.20 | $9.25 | 707226 |
| 2025-06-18 | 9.21 | $9.23 | 474844 |
| 2025-06-17 | 9.22 | $9.20 | 507800 |
| 2025-06-16 | 9.23 | $9.20 | 716000 |
| 2025-06-13 | 9.25 | $9.06 | 349922 |
| 2025-06-12 | 9.29 | $9.08 | 189200 |
| 2025-06-11 | 9.32 | $9.14 | 179420 |
| 2025-06-10 | 9.36 | $9.15 | 225916 |
| 2025-06-09 | 9.39 | $9.20 | 370671 |
| 2025-06-06 | 9.43 | $9.10 | 223700 |
| 2025-06-05 | 9.47 | $9.02 | 376300 |
| 2025-06-04 | 9.52 | $9.01 | 222000 |
| 2025-06-03 | 9.58 | $9.12 | 233400 |
| 2025-06-02 | 9.63 | $9.14 | 476600 |
| 2025-05-30 | 9.68 | $9.67 | 398500 |
| 2025-05-29 | 9.69 | $9.71 | 231313 |
| 2025-05-28 | 9.69 | $9.62 | 258882 |
| 2025-05-27 | 9.70 | $9.70 | 275917 |
| 2025-05-23 | 9.70 | $9.58 | 171248 |
| 2025-05-22 | 9.72 | $9.54 | 338127 |
| 2025-05-21 | 9.75 | $9.56 | 360842 |
| 2025-05-20 | 9.77 | $9.95 | 318000 |
| 2025-05-19 | 9.76 | $9.94 | 252930 |
| 2025-05-16 | 9.74 | $9.82 | 207319 |
| 2025-05-15 | 9.74 | $9.74 | 233144 |
| 2025-05-14 | 9.73 | $9.68 | 221610 |
| 2025-05-13 | 9.74 | $9.78 | 398600 |
| 2025-05-12 | 9.73 | $9.55 | 259739 |
| 2025-05-09 | 9.73 | $9.38 | 337300 |
| 2025-05-08 | 9.76 | $9.37 | 711219 |
| 2025-05-07 | 9.78 | $9.74 | 274732 |
| 2025-05-06 | 9.76 | $9.83 | 219106 |
| 2025-05-05 | 9.73 | $9.79 | 200037 |
| 2025-05-02 | 9.70 | $9.94 | 363513 |
| 2025-05-01 | 9.66 | $9.78 | 212530 |
| 2025-04-30 | 9.64 | $9.92 | 302528 |
| 2025-04-29 | 9.61 | $10.10 | 193800 |
| 2025-04-28 | 9.56 | $10.14 | 304300 |
| 2025-04-25 | 9.50 | $10.08 | 220700 |
| 2025-04-24 | 9.46 | $9.98 | 211000 |
| 2025-04-23 | 9.43 | $9.87 | 336522 |
| 2025-04-22 | 9.42 | $9.63 | 373000 |
| 2025-04-21 | 9.44 | $9.29 | 362331 |
| 2025-04-17 | 9.49 | $9.45 | 233100 |
| 2025-04-16 | 9.54 | $9.18 | 283000 |
| 2025-04-15 | 9.62 | $9.35 | 366471 |
| 2025-04-14 | 9.69 | $9.06 | 599617 |
| 2025-04-11 | 9.80 | $8.82 | 705128 |
| 2025-04-10 | 9.94 | $8.94 | 667659 |
| 2025-04-09 | 10.09 | $9.34 | 696940 |
| 2025-04-08 | 10.21 | $8.68 | 950736 |
| 2025-04-07 | 10.41 | $8.83 | 1.1M |
| 2025-04-04 | 10.61 | $9.48 | 806300 |
| 2025-04-03 | 10.76 | $10.20 | 354300 |
| 2025-04-02 | 10.85 | $10.47 | 270250 |
| 2025-04-01 | 10.93 | $10.48 | 266980 |
| 2025-03-31 | 11.02 | $10.35 | 537431 |
| 2025-03-28 | 11.12 | $10.45 | 424500 |
| 2025-03-27 | 11.23 | $10.84 | 376785 |
| 2025-03-26 | 11.31 | $10.83 | 465548 |
| 2025-03-25 | 11.39 | $10.99 | 415211 |
| 2025-03-24 | 11.47 | $10.82 | 486189 |
| 2025-03-21 | 11.57 | $10.84 | 515600 |
| 2025-03-20 | 11.67 | $10.94 | 355406 |
| 2025-03-19 | 11.78 | $10.91 | 357123 |
| 2025-03-18 | 11.89 | $10.84 | 637800 |
| 2025-03-17 | 12.02 | $10.98 | 882109 |
| 2025-03-14 | 12.13 | $11.37 | 676407 |
| 2025-03-13 | 12.22 | $11.52 | 654951 |
| 2025-03-12 | 12.29 | $12.04 | 302609 |
| 2025-03-11 | 12.31 | $12.12 | 406007 |
| 2025-03-10 | 12.32 | $12.33 | 263302 |
| 2025-03-07 | 12.31 | $12.55 | 263400 |
| 2025-03-06 | 12.27 | $12.16 | 217901 |
| 2025-03-05 | 12.27 | $12.20 | 314125 |
| 2025-03-04 | 12.26 | $12.23 | 267637 |
| 2025-03-03 | 12.24 | $12.49 | 362829 |
| 2025-02-28 | 12.19 | $12.54 | 471500 |
| 2025-02-27 | 12.14 | $12.25 | 211500 |
| 2025-02-26 | 12.11 | $12.31 | 362221 |
| 2025-02-25 | 12.07 | $12.36 | 253620 |
| 2025-02-24 | 12.02 | $12.28 | 365300 |
| 2025-02-21 | 11.97 | $12.48 | 192109 |
| 2025-02-20 | 11.90 | $12.44 | 209900 |
| 2025-02-19 | 11.83 | $12.45 | 282528 |
| 2025-02-18 | 11.76 | $12.32 | 282139 |
| 2025-02-14 | 11.69 | $12.18 | 397500 |
| 2025-02-13 | 11.63 | $11.98 | 182900 |
| 2025-02-12 | 11.59 | $11.80 | 140700 |
| 2025-02-11 | 11.56 | $11.72 | 187400 |
| 2025-02-10 | 11.54 | $11.59 | 181100 |
| 2025-02-07 | 11.52 | $11.63 | 180900 |
| 2025-02-06 | 11.50 | $11.49 | 187700 |
| 2025-02-05 | 11.49 | $11.50 | 187700 |
| 2025-02-04 | 11.48 | $11.56 | 255533 |
| 2025-02-03 | 11.46 | $11.70 | 224100 |
| 2025-01-31 | 11.43 | $11.72 | 311900 |
| 2025-01-30 | 11.40 | $11.55 | 117201 |
| 2025-01-29 | 11.38 | $11.41 | 218121 |
| 2025-01-28 | 11.37 | $11.50 | 224300 |
| 2025-01-27 | 11.35 | $11.44 | 247294 |
| 2025-01-24 | 11.35 | $11.48 | 256400 |
| 2025-01-23 | 11.33 | $11.46 | 221419 |
| 2025-01-22 | 11.32 | $11.51 | 206339 |
| 2025-01-21 | 11.31 | $11.53 | 240600 |
| 2025-01-17 | 11.29 | $11.42 | 170623 |
| 2025-01-16 | 11.28 | $11.43 | 203600 |
| 2025-01-15 | 11.28 | $11.30 | 214802 |
| 2025-01-14 | 11.29 | $11.22 | 235601 |
| 2025-01-13 | 11.31 | $11.08 | 249800 |
| 2025-01-10 | 11.35 | $10.90 | 360400 |
| 2025-01-08 | 11.40 | $11.07 | 324100 |
| 2025-01-07 | 11.45 | $11.10 | 270500 |
| 2025-01-06 | 11.49 | $11.30 | 227734 |
| 2025-01-03 | 11.51 | $11.50 | 211033 |
| 2025-01-02 | 11.52 | $11.44 | 210933 |
| 2024-12-31 | 11.53 | $11.40 | 292134 |
| 2024-12-30 | 11.54 | $11.25 | 262810 |
| 2024-12-27 | 11.57 | $11.39 | 264800 |
| 2024-12-26 | 11.59 | $11.51 | 183000 |
| 2024-12-24 | 11.60 | $11.52 | 105900 |
| 2024-12-23 | 11.61 | $11.49 | 448600 |
| 2024-12-20 | 11.62 | $11.65 | 1.6M |
| 2024-12-19 | 11.62 | $11.59 | 369709 |
| 2024-12-18 | 11.62 | $11.48 | 292619 |
| 2024-12-17 | 11.63 | $11.75 | 488601 |
| 2024-12-16 | 11.62 | $11.80 | 454833 |
| 2024-12-13 | 11.59 | $11.87 | 414500 |
| 2024-12-12 | 11.56 | $11.60 | 132889 |
| 2024-12-11 | 11.56 | $11.57 | 190046 |
| 2024-12-10 | 11.55 | $11.57 | 226841 |
| 2024-12-09 | 11.55 | $11.65 | 216500 |
| 2024-12-06 | 11.54 | $11.47 | 197300 |
| 2024-12-05 | 11.54 | $11.43 | 269024 |
| 2024-12-04 | 11.55 | $11.50 | 184856 |
| 2024-12-03 | 11.56 | $11.36 | 237301 |
| 2024-12-02 | 11.58 | $11.37 | 268300 |
| 2024-11-29 | 11.60 | $11.75 | 162000 |
| 2024-11-27 | 11.58 | $11.73 | 364500 |
| 2024-11-26 | 11.56 | $11.76 | 224465 |
| 2024-11-25 | 11.55 | $11.85 | 246300 |
| 2024-11-22 | 11.52 | $11.70 | 272400 |
| 2024-11-21 | 11.51 | $11.54 | 293802 |
| 2024-11-20 | 11.52 | $11.44 | 207600 |
| 2024-11-19 | 11.54 | $11.48 | 159700 |
| 2024-11-18 | 11.55 | $11.50 | 219900 |
| 2024-11-15 | 11.57 | $11.34 | 215400 |
| 2024-11-14 | 11.61 | $11.43 | 163700 |
| 2024-11-13 | 11.64 | $11.37 | 232800 |
| 2024-11-12 | 11.68 | $11.40 | 254730 |
| 2024-11-11 | 11.72 | $11.54 | 243600 |
| 2024-11-08 | 11.75 | $11.51 | 223729 |
| 2024-11-07 | 11.78 | $11.44 | 426918 |
| 2024-11-06 | 11.82 | $11.87 | 222103 |
| 2024-11-05 | 11.82 | $11.61 | 166900 |
| 2024-11-04 | 11.85 | $11.53 | 271526 |
| 2024-11-01 | 11.88 | $11.65 | 155800 |
| 2024-10-31 | 11.91 | $11.71 | 183000 |
| 2024-10-30 | 11.92 | $11.77 | 183901 |
| 2024-10-29 | 11.94 | $11.78 | 229139 |
| 2024-10-28 | 11.95 | $11.97 | 114109 |
| 2024-10-25 | 11.94 | $11.90 | 166113 |
| 2024-10-24 | 11.94 | $12.02 | 119208 |
| 2024-10-23 | 11.93 | $11.94 | 141200 |
| 2024-10-22 | 11.92 | $12.02 | 142336 |
| 2024-10-21 | 11.90 | $12.05 | 115500 |
| 2024-10-18 | 11.89 | $12.08 | 160106 |
| 2024-10-17 | 11.87 | $12.05 | 201400 |
| 2024-10-16 | 11.85 | $12.08 | 173400 |
| 2024-10-15 | 11.83 | $11.93 | 223200 |
| 2024-10-14 | 11.82 | $11.87 | 119239 |
| 2024-10-11 | 11.82 | $11.88 | 147350 |
| 2024-10-10 | 11.81 | $11.78 | 158600 |
| 2024-10-09 | 11.82 | $11.73 | 111234 |
| 2024-10-08 | 11.83 | $11.70 | 117730 |
| 2024-10-07 | 11.84 | $11.77 | 115100 |
| 2024-10-04 | 11.85 | $11.87 | 176233 |
| 2024-10-03 | 11.84 | $11.73 | 107900 |
| 2024-10-02 | 11.85 | $11.75 | 152346 |
| 2024-10-01 | 11.85 | $11.79 | 143594 |
| 2024-09-30 | 11.86 | $11.90 | 183900 |
| 2024-09-27 | 11.85 | $11.88 | 135489 |
| 2024-09-26 | 11.85 | $11.81 | 138525 |
| 2024-09-25 | 11.85 | $11.76 | 260145 |
| 2024-09-24 | 11.86 | $11.97 | 93503 |
| 2024-09-23 | 11.86 | $11.94 | 111500 |
| 2024-09-20 | 11.86 | $12.00 | 269520 |
| 2024-09-19 | 11.85 | $12.06 | 122119 |
| 2024-09-18 | 11.84 | $12.01 | 464800 |
| 2024-09-17 | 11.83 | $11.83 | 196637 |
| 2024-09-16 | 11.85 | $11.99 | 290114 |
| 2024-09-13 | 11.85 | $11.74 | 106700 |
| 2024-09-12 | 11.87 | $11.62 | 172602 |
| 2024-09-11 | 11.91 | $11.55 | 211703 |
| 2024-09-10 | 11.96 | $11.56 | 228152 |
| 2024-09-09 | 12.01 | $11.63 | 161409 |
| 2024-09-06 | 12.05 | $11.61 | 201800 |
| 2024-09-05 | 12.09 | $11.79 | 178225 |
| 2024-09-04 | 12.12 | $11.76 | 191900 |
| 2024-09-03 | 12.15 | $11.85 | 215502 |
| 2024-08-30 | 12.17 | $12.30 | 194118 |
| 2024-08-29 | 12.15 | $12.15 | 150220 |
| 2024-08-28 | 12.14 | $12.16 | 135028 |
| 2024-08-27 | 12.12 | $12.27 | 183600 |
| 2024-08-26 | 12.10 | $12.32 | 175200 |
| 2024-08-23 | 12.08 | $12.33 | 122800 |
| 2024-08-22 | 12.05 | $12.20 | 184100 |
| 2024-08-21 | 12.03 | $12.19 | 165900 |
| 2024-08-20 | 12.02 | $12.16 | 141849 |
| 2024-08-19 | 12.01 | $12.27 | 134600 |
| 2024-08-16 | 11.99 | $12.24 | 123600 |
| 2024-08-15 | 11.97 | $12.15 | 135323 |
| 2024-08-14 | 11.96 | $12.06 | 124900 |
| 2024-08-13 | 11.96 | $11.89 | 117500 |
| 2024-08-12 | 11.98 | $11.83 | 122100 |
| 2024-08-09 | 12.01 | $11.96 | 196600 |
| 2024-08-08 | 12.03 | $11.96 | 205600 |
| 2024-08-07 | 12.05 | $11.61 | 207900 |
| 2024-08-06 | 12.11 | $11.57 | 251945 |
| 2024-08-05 | 12.17 | $11.61 | 453526 |
| 2024-08-02 | 12.23 | $11.75 | 337500 |
| 2024-08-01 | 12.29 | $12.17 | 181200 |
| 2024-07-31 | 12.30 | $12.26 | 144500 |
| 2024-07-30 | 12.31 | $12.29 | 125529 |
| 2024-07-29 | 12.31 | $12.25 | 122314 |
| 2024-07-26 | 12.31 | $12.30 | 96900 |
| 2024-07-25 | 12.31 | $12.24 | 136300 |
| 2024-07-24 | 12.32 | $12.21 | 119123 |
| 2024-07-23 | 12.32 | $12.36 | 116007 |
| 2024-07-22 | 12.32 | $12.34 | 113413 |
| 2024-07-19 | 12.31 | $12.19 | 109134 |
| 2024-07-18 | 12.32 | $12.24 | 118000 |
| 2024-07-17 | 12.33 | $12.44 | 166951 |
| 2024-07-16 | 12.31 | $12.46 | 146748 |
| 2024-07-15 | 12.29 | $12.40 | 138435 |
| 2024-07-12 | 12.28 | $12.36 | 197015 |
| 2024-07-11 | 12.27 | $12.36 | 155800 |
| 2024-07-10 | 12.25 | $12.38 | 104838 |
| 2024-07-09 | 12.24 | $12.28 | 145200 |
| 2024-07-08 | 12.23 | $12.39 | 149300 |
| 2024-07-05 | 12.21 | $12.22 | 119429 |
| 2024-07-03 | 12.21 | $12.34 | 82900 |
| 2024-07-02 | 12.19 | $12.30 | 108400 |
| 2024-07-01 | 12.18 | $12.15 | 193338 |
| 2024-06-28 | 12.18 | $12.12 | 174600 |
| 2024-06-27 | 12.19 | $12.16 | 102310 |
| 2024-06-26 | 12.19 | $12.10 | 157400 |
| 2024-06-25 | 12.21 | $12.13 | 99306 |
| 2024-06-24 | 12.22 | $12.22 | 133138 |
| 2024-06-21 | 12.22 | $12.27 | 187110 |
| 2024-06-20 | 12.22 | $12.44 | 231317 |
| 2024-06-18 | 12.20 | $12.36 | 158900 |
| 2024-06-17 | 12.19 | $12.30 | 232823 |
| 2024-06-14 | 12.19 | $12.17 | 298110 |
| 2024-06-13 | 12.20 | $12.05 | 175442 |
| 2024-06-12 | 12.23 | $12.11 | 145400 |
| 2024-06-11 | 12.25 | $11.93 | 156200 |
| 2024-06-10 | 12.29 | $12.24 | 198802 |
| 2024-06-07 | 12.30 | $12.08 | 242400 |
| 2024-06-06 | 12.32 | $12.06 | 311200 |
| 2024-06-05 | 12.35 | $12.04 | 151700 |
| 2024-06-04 | 12.37 | $12.10 | 621800 |
| 2024-06-03 | 12.39 | $12.23 | 245709 |
| 2024-05-31 | 12.39 | $12.51 | 279300 |
| 2024-05-30 | 12.36 | $12.46 | 184738 |
| 2024-05-29 | 12.33 | $12.41 | 187400 |
| 2024-05-28 | 12.30 | $12.42 | 137600 |
| 2024-05-24 | 12.26 | $12.49 | 129718 |
| 2024-05-23 | 12.21 | $12.35 | 162846 |
| 2024-05-22 | 12.17 | $12.55 | 277733 |
| 2024-05-21 | 12.11 | $12.48 | 247100 |
| 2024-05-20 | 12.05 | $12.42 | 324934 |
| 2024-05-17 | 11.98 | $12.46 | 273344 |
| 2024-05-16 | 11.91 | $12.45 | 210306 |
| 2024-05-15 | 11.83 | $12.36 | 310929 |
| 2024-05-14 | 11.76 | $12.52 | 321745 |
| 2024-05-13 | 11.66 | $12.27 | 375248 |
| 2024-05-10 | 11.58 | $12.11 | 371014 |
| 2024-05-09 | 11.51 | $11.91 | 288710 |
| 2024-05-08 | 11.45 | $11.74 | 238100 |
| 2024-05-07 | 11.41 | $11.71 | 220209 |
| 2024-05-06 | 11.36 | $11.60 | 195986 |
| 2024-05-03 | 11.33 | $11.58 | 178205 |
| 2024-05-02 | 11.29 | $11.49 | 171400 |
| 2024-05-01 | 11.26 | $11.39 | 152600 |
| 2024-04-30 | 11.24 | $11.43 | 194133 |
| 2024-04-29 | 11.21 | $11.45 | 230400 |
| 2024-04-26 | 11.18 | $11.44 | 203422 |
| 2024-04-25 | 11.14 | $11.35 | 126800 |
| 2024-04-24 | 11.12 | $11.44 | 418936 |
| 2024-04-23 | 11.08 | $11.36 | 160500 |
| 2024-04-22 | 11.05 | $11.29 | 291000 |
| 2024-04-19 | 11.02 | $11.22 | 209800 |
| 2024-04-18 | 10.99 | $11.09 | 200917 |
| 2024-04-17 | 10.98 | $11.03 | 286218 |
| 2024-04-16 | 10.97 | $10.81 | 194440 |
| 2024-04-15 | 10.98 | $10.84 | 255549 |
| 2024-04-12 | 10.99 | $11.02 | 178336 |
| 2024-04-11 | 10.98 | $11.12 | 255500 |
| 2024-04-10 | 10.96 | $10.86 | 230749 |
| 2024-04-09 | 10.96 | $11.02 | 195680 |
| 2024-04-08 | 10.96 | $11.13 | 152648 |
| 2024-04-05 | 10.94 | $11.10 | 225600 |
| 2024-04-04 | 10.92 | $11.02 | 345447 |
| 2024-04-03 | 10.91 | $11.11 | 202917 |
| 2024-04-02 | 10.88 | $11.07 | 206200 |
| 2024-04-01 | 10.87 | $11.09 | 508919 |
| 2024-03-28 | 10.84 | $11.00 | 366917 |
| 2024-03-27 | 10.83 | $11.09 | 554143 |
| 2024-03-26 | 10.80 | $10.74 | 406800 |
| 2024-03-25 | 10.81 | $10.63 | 261935 |
| 2024-03-22 | 10.84 | $10.55 | 277600 |
| 2024-03-21 | 10.87 | $10.65 | 413820 |
| 2024-03-20 | 10.89 | $10.89 | 529500 |
| 2024-03-19 | 10.89 | $10.74 | 401129 |
| 2024-03-18 | 10.91 | $10.76 | 336964 |
| 2024-03-15 | 10.93 | $10.92 | 940630 |
| 2024-03-14 | 10.94 | $10.92 | 1.2M |
| 2024-03-13 | 10.94 | $10.96 | 199444 |
| 2024-03-12 | 10.94 | $11.03 | 171624 |
| 2024-03-11 | 10.93 | $11.05 | 232034 |
| 2024-03-08 | 10.93 | $10.98 | 314208 |
| 2024-03-07 | 10.93 | $10.97 | 282500 |
| 2024-03-06 | 10.93 | $10.88 | 170700 |
| 2024-03-05 | 10.94 | $10.85 | 294100 |
| 2024-03-04 | 10.95 | $10.80 | 445948 |
| 2024-03-01 | 10.97 | $10.76 | 323000 |
| 2024-02-29 | 11.00 | $10.78 | 222620 |
| 2024-02-28 | 11.02 | $10.74 | 437425 |
| 2024-02-27 | 11.05 | $10.83 | 811700 |
| 2024-02-26 | 11.08 | $11.04 | 328400 |
| 2024-02-23 | 11.09 | $11.07 | 172300 |
| 2024-02-22 | 11.09 | $11.16 | 255100 |
| 2024-02-21 | 11.09 | $11.08 | 133571 |
| 2024-02-20 | 11.09 | $11.11 | 156005 |
| 2024-02-16 | 11.10 | $11.14 | 161000 |
| 2024-02-15 | 11.10 | $11.22 | 326347 |
| 2024-02-14 | 11.09 | $10.93 | 180641 |
| 2024-02-13 | 11.10 | $10.86 | 344408 |
| 2024-02-12 | 11.13 | $11.23 | 218025 |
| 2024-02-09 | 11.12 | $11.06 | 232100 |
| 2024-02-08 | 11.13 | $10.98 | 237300 |
| 2024-02-07 | 11.15 | $10.98 | 258245 |
| 2024-02-06 | 11.16 | $10.95 | 262461 |
| 2024-02-05 | 11.19 | $11.04 | 324200 |
| 2024-02-02 | 11.20 | $11.15 | 214801 |
| 2024-02-01 | 11.21 | $11.21 | 249600 |
| 2024-01-31 | 11.20 | $11.19 | 259400 |
| 2024-01-30 | 11.20 | $11.43 | 208506 |
| 2024-01-29 | 11.18 | $11.34 | 243600 |
| 2024-01-26 | 11.16 | $11.26 | 263500 |
| 2024-01-25 | 11.15 | $11.16 | 214500 |
| 2024-01-24 | 11.16 | $11.11 | 260252 |
| 2024-01-23 | 11.17 | $11.21 | 253850 |
| 2024-01-22 | 11.17 | $11.25 | 269623 |
| 2024-01-19 | 11.17 | $11.06 | 332303 |
| 2024-01-18 | 11.19 | $11.07 | 305200 |
| 2024-01-17 | 11.21 | $11.04 | 232107 |
| 2024-01-16 | 11.23 | $11.04 | 189709 |
| 2024-01-12 | 11.26 | $11.20 | 197524 |
| 2024-01-11 | 11.27 | $11.15 | 250300 |
| 2024-01-10 | 11.28 | $11.22 | 197836 |
| 2024-01-09 | 11.29 | $11.30 | 350244 |
| 2024-01-08 | 11.28 | $11.34 | 291622 |
| 2024-01-05 | 11.27 | $11.16 | 262732 |
| 2024-01-04 | 11.27 | $11.04 | 279147 |
| 2024-01-03 | 11.29 | $10.93 | 285200 |
| 2024-01-02 | 11.31 | $11.15 | 280309 |
| 2023-12-29 | 11.31 | $11.31 | 206230 |
| 2023-12-28 | 11.29 | $11.44 | 217626 |
| 2023-12-27 | 11.26 | $11.44 | 186700 |
| 2023-12-26 | 11.23 | $11.50 | 216200 |
| 2023-12-22 | 11.18 | $11.50 | 292268 |
| 2023-12-21 | 11.14 | $11.43 | 279100 |
| 2023-12-20 | 11.09 | $11.50 | 294700 |
| 2023-12-19 | 11.04 | $11.65 | 577241 |
| 2023-12-18 | 10.97 | $11.46 | 402814 |
| 2023-12-15 | 10.92 | $11.28 | 1.9M |
| 2023-12-14 | 10.89 | $11.25 | 393661 |
| 2023-12-13 | 10.85 | $11.17 | 597400 |
| 2023-12-12 | 10.83 | $10.66 | 394242 |
| 2023-12-11 | 10.85 | $10.72 | 355100 |
| 2023-12-08 | 10.87 | $10.96 | 371500 |
| 2023-12-07 | 10.86 | $10.85 | 222412 |
| 2023-12-06 | 10.87 | $10.75 | 405598 |
| 2023-12-05 | 10.88 | $10.77 | 258709 |
| 2023-12-04 | 10.88 | $10.78 | 327502 |
| 2023-12-01 | 10.88 | $10.72 | 221600 |
| 2023-11-30 | 10.89 | $10.58 | 241237 |
| 2023-11-29 | 10.90 | $10.94 | 295400 |
| 2023-11-28 | 10.88 | $10.90 | 193900 |
| 2023-11-27 | 10.85 | $10.92 | 262000 |
| 2023-11-24 | 10.82 | $10.95 | 94646 |
| 2023-11-22 | 10.78 | $10.96 | 170000 |
| 2023-11-21 | 10.73 | $11.00 | 161843 |
| 2023-11-20 | 10.67 | $11.07 | 234000 |
| 2023-11-17 | 10.60 | $11.06 | 187600 |
| 2023-11-16 | 10.53 | $11.00 | 178414 |
| 2023-11-15 | 10.45 | $11.18 | 251500 |
| 2023-11-14 | 10.36 | $11.09 | 216145 |
| 2023-11-13 | 10.27 | $10.93 | 141146 |
| 2023-11-10 | 10.19 | $11.04 | 281000 |
| 2023-11-09 | 10.09 | $10.65 | 462800 |
| 2023-11-08 | 10.03 | $10.27 | 142207 |
| 2023-11-07 | 10.01 | $10.25 | 170200 |
| 2023-11-06 | 9.99 | $10.20 | 116219 |
| 2023-11-03 | 9.97 | $10.30 | 234522 |
| 2023-11-02 | 9.94 | $10.15 | 243900 |
| 2023-11-01 | 9.93 | $9.95 | 204412 |
| 2023-10-31 | 9.93 | $9.88 | 229300 |
| 2023-10-30 | 9.95 | $9.87 | 137313 |
| 2023-10-27 | 9.97 | $9.70 | 161200 |
| 2023-10-26 | 10.01 | $9.78 | 114222 |
| 2023-10-25 | 10.04 | $9.73 | 121500 |
| 2023-10-24 | 10.09 | $9.83 | 155419 |
| 2023-10-23 | 10.12 | $9.77 | 139300 |
| 2023-10-20 | 10.17 | $9.93 | 176515 |
| 2023-10-19 | 10.20 | $9.90 | 202300 |
| 2023-10-18 | 10.24 | $10.11 | 154500 |
| 2023-10-17 | 10.27 | $10.33 | 118418 |
| 2023-10-16 | 10.27 | $10.16 | 172400 |
| 2023-10-13 | 10.30 | $10.04 | 179636 |
| 2023-10-12 | 10.34 | $10.17 | 218341 |
| 2023-10-11 | 10.37 | $10.30 | 122911 |
| 2023-10-10 | 10.40 | $10.25 | 150200 |
| 2023-10-09 | 10.43 | $10.18 | 187009 |
| 2023-10-06 | 10.47 | $10.19 | 160911 |
| 2023-10-05 | 10.51 | $10.19 | 159533 |
| 2023-10-04 | 10.55 | $10.14 | 168727 |
| 2023-10-03 | 10.60 | $10.21 | 174700 |
| 2023-10-02 | 10.64 | $10.42 | 172600 |
| 2023-09-29 | 10.67 | $10.57 | 156800 |
| 2023-09-28 | 10.68 | $10.54 | 188818 |
| 2023-09-27 | 10.69 | $10.48 | 119532 |
| 2023-09-26 | 10.72 | $10.49 | 137812 |
| 2023-09-25 | 10.75 | $10.61 | 164320 |
| 2023-09-22 | 10.76 | $10.63 | 139501 |
| 2023-09-21 | 10.77 | $10.52 | 170836 |
| 2023-09-20 | 10.80 | $10.68 | 205300 |
| 2023-09-19 | 10.80 | $11.03 | 132000 |
| 2023-09-18 | 10.78 | $11.11 | 348235 |
| 2023-09-15 | 10.74 | $10.79 | 312800 |
| 2023-09-14 | 10.74 | $10.86 | 125104 |
| 2023-09-13 | 10.73 | $10.89 | 230300 |
| 2023-09-12 | 10.71 | $10.75 | 134800 |
| 2023-09-11 | 10.71 | $10.76 | 110730 |
| 2023-09-08 | 10.72 | $10.65 | 112600 |
| 2023-09-07 | 10.73 | $10.61 | 120940 |
| 2023-09-06 | 10.76 | $10.48 | 124917 |
| 2023-09-05 | 10.80 | $10.49 | 234800 |
| 2023-09-01 | 10.85 | $10.66 | 207777 |
| 2023-08-31 | 10.87 | $10.72 | 291127 |
| 2023-08-30 | 10.90 | $11.15 | 330337 |
| 2023-08-29 | 10.88 | $11.01 | 162000 |
| 2023-08-28 | 10.87 | $10.80 | 187980 |
| 2023-08-25 | 10.89 | $10.63 | 171735 |
| 2023-08-24 | 10.92 | $10.62 | 142811 |
| 2023-08-23 | 10.96 | $10.66 | 200400 |
| 2023-08-22 | 10.99 | $10.54 | 282100 |
| 2023-08-21 | 11.04 | $10.84 | 176545 |
| 2023-08-18 | 11.07 | $10.82 | 186700 |
| 2023-08-17 | 11.09 | $10.87 | 160126 |
| 2023-08-16 | 11.11 | $10.93 | 287900 |
| 2023-08-15 | 11.12 | $10.95 | 146100 |
| 2023-08-14 | 11.13 | $11.15 | 139100 |
| 2023-08-11 | 11.12 | $11.28 | 381646 |
| 2023-08-10 | 11.10 | $11.65 | 272000 |
| 2023-08-09 | 11.03 | $11.43 | 423200 |
| 2023-08-08 | 10.99 | $11.10 | 151000 |
| 2023-08-07 | 10.97 | $10.99 | 176945 |
| 2023-08-04 | 10.96 | $10.97 | 169711 |
| 2023-08-03 | 10.95 | $10.91 | 160718 |
| 2023-08-02 | 10.95 | $10.85 | 151300 |
| 2023-08-01 | 10.95 | $11.01 | 169044 |
| 2023-07-31 | 10.93 | $11.10 | 140227 |
| 2023-07-28 | 10.90 | $11.11 | 124400 |
| 2023-07-27 | 10.87 | $11.10 | 171129 |
| 2023-07-26 | 10.83 | $11.07 | 172200 |
| 2023-07-25 | 10.79 | $10.96 | 154725 |
| 2023-07-24 | 10.76 | $11.15 | 256300 |
| 2023-07-21 | 10.71 | $10.82 | 152000 |
| 2023-07-20 | 10.69 | $10.88 | 140632 |
| 2023-07-19 | 10.66 | $11.01 | 238400 |
| 2023-07-18 | 10.61 | $10.82 | 187038 |
| 2023-07-17 | 10.59 | $10.77 | 182117 |
| 2023-07-14 | 10.56 | $10.66 | 118000 |
| 2023-07-13 | 10.55 | $10.76 | 175210 |
| 2023-07-12 | 10.53 | $10.78 | 169042 |
| 2023-07-11 | 10.50 | $10.66 | 140534 |
| 2023-07-10 | 10.48 | $10.71 | 226800 |
| 2023-07-07 | 10.45 | $10.56 | 112832 |
| 2023-07-06 | 10.44 | $10.48 | 152734 |
| 2023-07-05 | 10.44 | $10.51 | 136647 |
| 2023-07-03 | 10.42 | $10.53 | 61700 |
| 2023-06-30 | 10.40 | $10.38 | 133015 |
| 2023-06-29 | 10.39 | $10.44 | 99500 |
| 2023-06-28 | 10.37 | $10.35 | 179539 |
| 2023-06-27 | 10.36 | $10.33 | 149404 |
| 2023-06-26 | 10.35 | $10.30 | 132500 |
| 2023-06-23 | 10.34 | $10.15 | 300003 |
| 2023-06-22 | 10.34 | $10.47 | 130610 |
| 2023-06-21 | 10.31 | $10.56 | 198621 |
| 2023-06-20 | 10.26 | $10.74 | 307300 |
| 2023-06-16 | 10.20 | $10.52 | 666645 |
| 2023-06-15 | 10.15 | $10.57 | 231500 |
| 2023-06-14 | 10.10 | $10.50 | 193007 |
| 2023-06-13 | 10.04 | $10.68 | 273800 |
| 2023-06-12 | 9.96 | $10.41 | 284804 |
| 2023-06-09 | 9.90 | $10.15 | 128400 |
| 2023-06-08 | 9.87 | $10.27 | 146000 |
| 2023-06-07 | 9.82 | $10.26 | 189600 |
| 2023-06-06 | 9.76 | $10.06 | 233700 |
| 2023-06-05 | 9.72 | $9.72 | 251969 |
| 2023-06-02 | 9.72 | $9.65 | 135900 |
| 2023-06-01 | 9.71 | $9.58 | 142800 |
| 2023-05-31 | 9.71 | $9.46 | 263500 |
| 2023-05-30 | 9.73 | $9.93 | 240550 |
| 2023-05-26 | 9.69 | $9.95 | 121145 |
| 2023-05-25 | 9.65 | $9.87 | 268161 |
| 2023-05-24 | 9.62 | $9.90 | 265730 |
| 2023-05-23 | 9.58 | $10.05 | 292006 |
| 2023-05-22 | 9.52 | $9.92 | 307348 |
| 2023-05-19 | 9.47 | $9.89 | 167200 |
| 2023-05-18 | 9.42 | $9.71 | 214100 |
| 2023-05-17 | 9.39 | $9.60 | 106800 |
| 2023-05-16 | 9.37 | $9.45 | 247800 |
| 2023-05-15 | 9.37 | $9.28 | 212600 |
| 2023-05-12 | 9.39 | $9.25 | 206300 |
| 2023-05-11 | 9.41 | $9.42 | 220100 |
| 2023-05-10 | 9.42 | $9.60 | 344331 |
| 2023-05-09 | 9.42 | $9.54 | 162700 |
| 2023-05-08 | 9.42 | $9.40 | 181242 |
| 2023-05-05 | 9.44 | $9.35 | 139806 |
| 2023-05-04 | 9.47 | $9.13 | 189700 |
| 2023-05-03 | 9.52 | $9.25 | 152726 |
| 2023-05-02 | 9.56 | $9.25 | 232045 |
| 2023-05-01 | 9.60 | $9.36 | 170060 |
| 2023-04-28 | 9.64 | $9.48 | 141400 |
| 2023-04-27 | 9.66 | $9.32 | 155429 |
| 2023-04-26 | 9.70 | $9.19 | 173000 |
| 2023-04-25 | 9.76 | $9.28 | 147201 |
| 2023-04-24 | 9.80 | $9.47 | 188001 |
| 2023-04-21 | 9.84 | $9.52 | 251200 |
| 2023-04-20 | 9.86 | $9.64 | 158000 |
| 2023-04-19 | 9.88 | $9.80 | 172600 |
| 2023-04-18 | 9.88 | $9.68 | 343444 |
| 2023-04-17 | 9.89 | $10.34 | 149427 |
| 2023-04-14 | 9.84 | $10.17 | 159600 |
| 2023-04-13 | 9.80 | $10.06 | 111100 |
| 2023-04-12 | 9.77 | $9.97 | 116700 |
| 2023-04-11 | 9.75 | $9.95 | 167800 |
| 2023-04-10 | 9.73 | $9.80 | 235400 |
| 2023-04-06 | 9.72 | $9.69 | 107500 |
| 2023-04-05 | 9.73 | $9.68 | 294800 |
| 2023-04-04 | 9.74 | $9.93 | 109700 |
| 2023-04-03 | 9.72 | $9.84 | 174310 |
| 2023-03-31 | 9.72 | $9.87 | 238700 |
| 2023-03-30 | 9.73 | $9.67 | 247400 |
| 2023-03-29 | 9.75 | $9.56 | 269815 |
| 2023-03-28 | 9.80 | $9.42 | 179405 |
| 2023-03-27 | 9.86 | $9.58 | 314000 |
| 2023-03-24 | 9.91 | $9.73 | 203900 |
| 2023-03-23 | 9.96 | $9.54 | 243100 |
| 2023-03-22 | 10.03 | $9.85 | 256482 |
| 2023-03-21 | 10.07 | $10.09 | 205518 |
| 2023-03-20 | 10.10 | $9.71 | 188903 |
| 2023-03-17 | 10.17 | $9.54 | 703828 |
| 2023-03-16 | 10.26 | $10.10 | 227800 |
| 2023-03-15 | 10.30 | $9.51 | 206700 |
| 2023-03-14 | 10.40 | $9.63 | 244027 |
| 2023-03-13 | 10.51 | $9.63 | 492909 |
| 2023-03-10 | 10.61 | $9.81 | 326011 |
| 2023-03-09 | 10.71 | $10.07 | 194000 |
| 2023-03-08 | 10.78 | $10.52 | 116548 |
| 2023-03-07 | 10.82 | $10.44 | 141105 |
| 2023-03-06 | 10.87 | $10.72 | 155200 |
| 2023-03-03 | 10.89 | $10.80 | 136536 |
| 2023-03-02 | 10.91 | $10.75 | 114900 |
| 2023-03-01 | 10.93 | $10.73 | 95000 |
| 2023-02-28 | 10.96 | $10.95 | 142300 |
| 2023-02-27 | 10.96 | $10.77 | 99300 |
| 2023-02-24 | 10.98 | $10.86 | 94400 |
| 2023-02-23 | 10.99 | $10.94 | 83400 |
| 2023-02-22 | 11.00 | $10.86 | 124900 |
| 2023-02-21 | 11.01 | $10.85 | 168500 |
| 2023-02-17 | 11.02 | $11.02 | 116743 |
| 2023-02-16 | 11.01 | $11.00 | 121900 |
| 2023-02-15 | 11.00 | $10.95 | 89600 |
| 2023-02-14 | 10.99 | $10.98 | 126300 |
| 2023-02-13 | 10.98 | $11.09 | 80216 |
| 2023-02-10 | 10.96 | $10.91 | 115347 |
| 2023-02-09 | 10.96 | $10.96 | 164100 |
| 2023-02-08 | 10.95 | $11.22 | 123453 |
| 2023-02-07 | 10.91 | $11.25 | 176312 |
| 2023-02-06 | 10.86 | $11.21 | 189600 |
| 2023-02-03 | 10.82 | $11.14 | 146500 |
| 2023-02-02 | 10.77 | $11.16 | 187223 |
| 2023-02-01 | 10.72 | $11.01 | 169400 |
| 2023-01-31 | 10.68 | $10.67 | 168918 |
| 2023-01-30 | 10.66 | $10.78 | 192237 |
| 2023-01-27 | 10.63 | $11.12 | 541700 |
| 2023-01-26 | 10.56 | $10.65 | 134619 |
| 2023-01-25 | 10.54 | $10.55 | 155700 |
| 2023-01-24 | 10.52 | $10.76 | 132933 |
| 2023-01-23 | 10.48 | $10.75 | 146900 |
| 2023-01-20 | 10.44 | $10.65 | 121300 |
| 2023-01-19 | 10.41 | $10.40 | 134100 |
| 2023-01-18 | 10.40 | $10.62 | 147828 |
| 2023-01-17 | 10.37 | $10.70 | 130800 |
| 2023-01-13 | 10.33 | $10.70 | 149100 |
| 2023-01-12 | 10.29 | $10.77 | 166200 |
| 2023-01-11 | 10.24 | $10.84 | 136000 |
| 2023-01-10 | 10.19 | $10.61 | 335513 |
| 2023-01-09 | 10.16 | $10.35 | 176618 |
| 2023-01-06 | 10.15 | $10.26 | 156238 |
| 2023-01-05 | 10.15 | $9.96 | 121504 |
| 2023-01-04 | 10.18 | $10.05 | 106200 |
| 2023-01-03 | 10.19 | $9.97 | 155418 |
| 2022-12-30 | 10.22 | $9.75 | 283100 |
| 2022-12-29 | 10.27 | $9.75 | 244717 |
| 2022-12-28 | 10.33 | $10.04 | 282939 |
| 2022-12-27 | 10.35 | $10.28 | 259700 |
| 2022-12-23 | 10.36 | $10.29 | 154600 |
| 2022-12-22 | 10.36 | $10.30 | 236000 |
| 2022-12-21 | 10.36 | $10.51 | 268400 |
| 2022-12-20 | 10.35 | $10.32 | 378105 |
| 2022-12-19 | 10.35 | $9.94 | 304840 |
| 2022-12-16 | 10.38 | $10.40 | 2.3M |
| 2022-12-15 | 10.37 | $10.46 | 246422 |
| 2022-12-14 | 10.36 | $10.79 | 308410 |
| 2022-12-13 | 10.31 | $10.83 | 343000 |
| 2022-12-12 | 10.26 | $10.83 | 981200 |
| 2022-12-09 | 10.20 | $10.21 | 244248 |
| 2022-12-08 | 10.21 | $10.17 | 211015 |
| 2022-12-07 | 10.21 | $10.03 | 186900 |
| 2022-12-06 | 10.23 | $10.02 | 276500 |
| 2022-12-05 | 10.24 | $10.13 | 249500 |
| 2022-12-02 | 10.24 | $10.25 | 264700 |
| 2022-12-01 | 10.23 | $10.20 | 246746 |
| 2022-11-30 | 10.22 | $10.10 | 348353 |
| 2022-11-29 | 10.21 | $10.38 | 279300 |
| 2022-11-28 | 10.17 | $10.29 | 197822 |
| 2022-11-25 | 10.13 | $10.43 | 85800 |
| 2022-11-23 | 10.08 | $10.29 | 199800 |
| 2022-11-22 | 10.03 | $10.28 | 205800 |
| 2022-11-21 | 9.99 | $10.22 | 168708 |
| 2022-11-18 | 9.94 | $10.15 | 213420 |
| 2022-11-17 | 9.89 | $10.27 | 145519 |
| 2022-11-16 | 9.82 | $10.22 | 151900 |
| 2022-11-15 | 9.75 | $10.48 | 235000 |
| 2022-11-14 | 9.65 | $10.46 | 308104 |
| 2022-11-11 | 9.54 | $10.57 | 704900 |
| 2022-11-10 | 9.41 | $10.02 | 389600 |
| 2022-11-09 | 9.33 | $9.63 | 204930 |
| 2022-11-08 | 9.28 | $9.50 | 189511 |
| 2022-11-07 | 9.24 | $9.74 | 314932 |
| 2022-11-04 | 9.16 | $9.49 | 261247 |
| 2022-11-03 | 9.11 | $9.17 | 624100 |
| 2022-11-02 | 9.09 | $9.39 | 224300 |
| 2022-11-01 | 9.04 | $9.41 | 224200 |
| 2022-10-31 | 8.99 | $9.31 | 308318 |
| 2022-10-28 | 8.94 | $9.44 | 159728 |
| 2022-10-27 | 8.88 | $9.28 | 193900 |
| 2022-10-26 | 8.83 | $9.20 | 223831 |
| 2022-10-25 | 8.78 | $9.26 | 189419 |
| 2022-10-24 | 8.72 | $9.01 | 207242 |
| 2022-10-21 | 8.69 | $8.79 | 166700 |
| 2022-10-20 | 8.68 | $8.73 | 216019 |
| 2022-10-19 | 8.67 | $8.80 | 181100 |
| 2022-10-18 | 8.67 | $8.92 | 223700 |
| 2022-10-17 | 8.65 | $8.78 | 162004 |
| 2022-10-14 | 8.65 | $8.61 | 255500 |
| 2022-10-13 | 8.68 | $8.91 | 189005 |
| 2022-10-12 | 8.69 | $8.47 | 201700 |
| 2022-10-11 | 8.74 | $8.36 | 182600 |
| 2022-10-10 | 8.81 | $8.37 | 141300 |
| 2022-10-07 | 8.89 | $8.48 | 278000 |
| 2022-10-06 | 8.97 | $8.75 | 168810 |
| 2022-10-05 | 9.03 | $8.82 | 189000 |
| 2022-10-04 | 9.09 | $9.08 | 279036 |
| 2022-10-03 | 9.12 | $8.46 | 257939 |
| 2022-09-30 | 9.21 | $8.50 | 291732 |
| 2022-09-29 | 9.31 | $8.22 | 268711 |
| 2022-09-28 | 9.44 | $8.89 | 236437 |
| 2022-09-27 | 9.51 | $8.63 | 246932 |
| 2022-09-26 | 9.62 | $8.49 | 389910 |
| 2022-09-23 | 9.75 | $8.94 | 304127 |
| 2022-09-22 | 9.84 | $9.19 | 263440 |
| 2022-09-21 | 9.92 | $9.60 | 279000 |
| 2022-09-20 | 9.97 | $9.66 | 130600 |
| 2022-09-19 | 10.01 | $10.01 | 197826 |
| 2022-09-16 | 10.02 | $9.92 | 386614 |
| 2022-09-15 | 10.04 | $10.35 | 192932 |
| 2022-09-14 | 10.02 | $10.23 | 272606 |
| 2022-09-13 | 10.01 | $9.96 | 322500 |
| 2022-09-12 | 10.03 | $10.16 | 235300 |
| 2022-09-09 | 10.03 | $10.12 | 175900 |
| 2022-09-08 | 10.04 | $9.88 | 325800 |
| 2022-09-07 | 10.06 | $9.78 | 199529 |
| 2022-09-06 | 10.09 | $9.47 | 397813 |
| 2022-09-02 | 10.15 | $9.46 | 200337 |
| 2022-09-01 | 10.22 | $9.27 | 476601 |
| 2022-08-31 | 10.30 | $9.65 | 355820 |
| 2022-08-30 | 10.34 | $10.22 | 368300 |
| 2022-08-29 | 10.33 | $10.48 | 186800 |
| 2022-08-26 | 10.28 | $10.58 | 175731 |
| 2022-08-25 | 10.22 | $10.85 | 174400 |
| 2022-08-24 | 10.12 | $10.78 | 202500 |
| 2022-08-23 | 10.03 | $10.53 | 204700 |
| 2022-08-22 | 9.95 | $10.25 | 233812 |
| 2022-08-19 | 9.89 | $10.46 | 236600 |
| 2022-08-18 | 9.80 | $10.53 | 227100 |
| 2022-08-17 | 9.69 | $10.18 | 240000 |
| 2022-08-16 | 9.61 | $10.38 | 248300 |
| 2022-08-15 | 9.50 | $10.17 | 223555 |
| 2022-08-12 | 9.40 | $10.31 | 417706 |
| 2022-08-11 | 9.28 | $9.82 | 229629 |
| 2022-08-10 | 9.20 | $9.54 | 247209 |
| 2022-08-09 | 9.14 | $9.37 | 246700 |
| 2022-08-08 | 9.09 | $9.53 | 307212 |
| 2022-08-05 | 9.02 | $9.50 | 226400 |
| 2022-08-04 | 8.95 | $9.39 | 236814 |
| 2022-08-03 | 8.88 | $9.31 | 208200 |
| 2022-08-02 | 8.81 | $9.15 | 213004 |
| 2022-08-01 | 8.76 | $9.33 | 244236 |
| 2022-07-29 | 8.69 | $9.34 | 301300 |
| 2022-07-28 | 8.62 | $9.12 | 179832 |
| 2022-07-27 | 8.56 | $9.01 | 206720 |
| 2022-07-26 | 8.51 | $8.77 | 233306 |
| 2022-07-25 | 8.49 | $9.04 | 299538 |
| 2022-07-22 | 8.44 | $8.63 | 194900 |
| 2022-07-21 | 8.42 | $8.59 | 192200 |
| 2022-07-20 | 8.41 | $8.38 | 219200 |
| 2022-07-19 | 8.41 | $8.58 | 297000 |
| 2022-07-18 | 8.39 | $8.34 | 260600 |
| 2022-07-15 | 8.40 | $8.20 | 288000 |
| 2022-07-14 | 8.43 | $8.27 | 480200 |
| 2022-07-13 | 8.45 | $8.14 | 232042 |
| 2022-07-12 | 8.49 | $8.14 | 410200 |
| 2022-07-11 | 8.55 | $8.16 | 403200 |
| 2022-07-08 | 8.61 | $8.50 | 384700 |
| 2022-07-07 | 8.64 | $8.82 | 923328 |
| 2022-07-06 | 8.65 | $8.09 | 997800 |
| 2022-07-05 | 8.75 | $8.79 | 208800 |
| 2022-07-01 | 8.78 | $8.83 | 114200 |
| 2022-06-30 | 8.82 | $8.70 | 88219 |
| 2022-06-29 | 8.88 | $8.68 | 102542 |
| 2022-06-28 | 8.96 | $8.76 | 132600 |
| 2022-06-27 | 9.04 | $8.89 | 172111 |
| 2022-06-24 | 9.12 | $8.19 | 192437 |
| 2022-06-23 | 9.28 | $7.98 | 175600 |
| 2022-06-22 | 9.47 | $8.05 | 168628 |
| 2022-06-21 | 9.68 | $8.39 | 163800 |
| 2022-06-17 | 9.86 | $8.46 | 236404 |
| 2022-06-16 | 10.04 | $8.51 | 260600 |
| 2022-06-15 | 10.23 | $8.96 | 113500 |
| 2022-06-14 | 10.39 | $9.18 | 274932 |
| 2022-06-13 | 10.54 | $9.52 | 355900 |
| 2022-06-10 | 10.66 | $10.31 | 219626 |
| 2022-06-09 | 10.70 | $10.22 | 171700 |
| 2022-06-08 | 10.75 | $10.09 | 208101 |
| 2022-06-07 | 10.82 | $10.48 | 252600 |
| 2022-06-06 | 10.85 | $10.36 | 290600 |
| 2022-06-03 | 10.90 | $10.52 | 123900 |
| 2022-06-02 | 10.93 | $10.72 | 112800 |
| 2022-06-01 | 10.95 | $10.96 | 166520 |
| 2022-05-31 | 10.95 | $10.99 | 173100 |
| 2022-05-27 | 10.95 | $11.43 | 114200 |
| 2022-05-26 | 10.90 | $11.23 | 136200 |
| 2022-05-25 | 10.88 | $11.02 | 143800 |
| 2022-05-24 | 10.87 | $10.92 | 129600 |
| 2022-05-23 | 10.88 | $11.03 | 169637 |
| 2022-05-20 | 10.87 | $10.69 | 103400 |
| 2022-05-19 | 10.90 | $10.87 | 176000 |
| 2022-05-18 | 10.92 | $10.97 | 136100 |
| 2022-05-17 | 10.92 | $11.18 | 157500 |
| 2022-05-16 | 10.91 | $10.77 | 141204 |
| 2022-05-13 | 10.95 | $10.36 | 238714 |
| 2022-05-12 | 11.03 | $10.30 | 283869 |
| 2022-05-11 | 11.12 | $10.52 | 135300 |
| 2022-05-10 | 11.20 | $10.69 | 172640 |
| 2022-05-09 | 11.27 | $10.75 | 174600 |
| 2022-05-06 | 11.34 | $11.16 | 105140 |
| 2022-05-05 | 11.38 | $11.37 | 161227 |
| 2022-05-04 | 11.41 | $11.50 | 154200 |
| 2022-05-03 | 11.43 | $11.36 | 97917 |
| 2022-05-02 | 11.47 | $11.06 | 217400 |
| 2022-04-29 | 11.56 | $11.20 | 203300 |
| 2022-04-28 | 11.66 | $11.50 | 181300 |
| 2022-04-27 | 11.74 | $11.07 | 255342 |
| 2022-04-26 | 11.87 | $10.90 | 223411 |
| 2022-04-25 | 12.05 | $11.27 | 195300 |
| 2022-04-22 | 12.21 | $11.22 | 176500 |
| 2022-04-21 | 12.38 | $11.32 | 185446 |
| 2022-04-20 | 12.57 | $11.63 | 210200 |
| 2022-04-19 | 12.74 | $11.61 | 211435 |
| 2022-04-18 | 12.92 | $11.72 | 206636 |
| 2022-04-14 | 13.10 | $11.80 | 178125 |
| 2022-04-13 | 13.29 | $11.99 | 186400 |
| 2022-04-12 | 13.48 | $12.03 | 238900 |
| 2022-04-11 | 13.67 | $12.17 | 256325 |
| 2022-04-08 | 13.85 | $12.25 | 287200 |
| 2022-04-07 | 14.03 | $12.40 | 403100 |
| 2022-04-06 | 14.20 | $12.26 | 632910 |
| 2022-04-05 | 14.39 | $13.39 | 588800 |
| 2022-04-04 | 14.46 | $14.11 | 162034 |
| 2022-04-01 | 14.46 | $14.13 | 182694 |
| 2022-03-31 | 14.44 | $14.80 | 149900 |
| 2022-03-30 | 14.35 | $14.77 | 99000 |
| 2022-03-29 | 14.25 | $14.82 | 121518 |
| 2022-03-28 | 14.13 | $14.98 | 138800 |
| 2022-03-25 | 13.98 | $14.82 | 79400 |
| 2022-03-24 | 13.83 | $14.97 | 137300 |
| 2022-03-23 | 13.65 | $14.56 | 95927 |
| 2022-03-22 | 13.50 | $14.01 | 189742 |
| 2022-03-21 | 13.40 | $14.38 | 97800 |
| 2022-03-18 | 13.24 | $14.72 | 490818 |
| 2022-03-17 | 13.05 | $14.48 | 97000 |
| 2022-03-16 | 12.87 | $14.35 | 117300 |
| 2022-03-15 | 12.69 | $14.05 | 116700 |
| 2022-03-14 | 12.53 | $13.97 | 79700 |
| 2022-03-11 | 12.37 | $13.40 | 101100 |
| 2022-03-10 | 12.27 | $12.66 | 91800 |
| 2022-03-09 | 12.23 | $12.73 | 78500 |
| 2022-03-08 | 12.19 | $12.51 | 82817 |
| 2022-03-07 | 12.16 | $12.13 | 110713 |
| 2022-03-04 | 12.18 | $12.21 | 57200 |
| 2022-03-03 | 12.18 | $12.21 | 49021 |
| 2022-03-02 | 12.19 | $12.14 | 56200 |
| 2022-03-01 | 12.20 | $11.80 | 57500 |
| 2022-02-28 | 12.26 | $12.03 | 29900 |
| 2022-02-25 | 12.28 | $12.06 | 46101 |
| 2022-02-24 | 12.31 | $11.96 | 55104 |
| 2022-02-23 | 12.35 | $11.81 | 57744 |
| 2022-02-22 | 12.40 | $12.01 | 77100 |
| 2022-02-18 | 12.44 | $12.42 | 47631 |
| 2022-02-17 | 12.44 | $12.38 | 35500 |
| 2022-02-16 | 12.45 | $12.56 | 32315 |
| 2022-02-15 | 12.43 | $12.52 | 58900 |
| 2022-02-14 | 12.43 | $12.39 | 43884 |
| 2022-02-11 | 12.43 | $12.40 | 52429 |
| 2022-02-10 | 12.44 | $12.73 | 89500 |
| 2022-02-09 | 12.42 | $12.58 | 45300 |
| 2022-02-08 | 12.42 | $12.51 | 39600 |
| 2022-02-07 | 12.42 | $12.47 | 60500 |
| 2022-02-04 | 12.43 | $12.20 | 77234 |
| 2022-02-03 | 12.46 | $12.26 | 58035 |
| 2022-02-02 | 12.49 | $12.42 | 95336 |
| 2022-02-01 | 12.51 | $12.42 | 76720 |
| 2022-01-31 | 12.53 | $12.50 | 45127 |
| 2022-01-28 | 12.55 | $12.20 | 57600 |
| 2022-01-27 | 12.59 | $12.10 | 79800 |
| 2022-01-26 | 12.66 | $12.26 | 95402 |
| 2022-01-25 | 12.71 | $12.44 | 83800 |
| 2022-01-24 | 12.75 | $12.47 | 157400 |
| 2022-01-21 | 12.79 | $12.54 | 179600 |
| 2022-01-20 | 12.82 | $12.60 | 80200 |
| 2022-01-19 | 12.85 | $12.56 | 79243 |
| 2022-01-18 | 12.87 | $12.83 | 79819 |
| 2022-01-14 | 12.87 | $12.79 | 69231 |
| 2022-01-13 | 12.87 | $12.93 | 50807 |
| 2022-01-12 | 12.85 | $13.08 | 129726 |
| 2022-01-11 | 12.82 | $12.93 | 92042 |
| 2022-01-10 | 12.81 | $12.68 | 85300 |
| 2022-01-07 | 12.82 | $12.75 | 71700 |
| 2022-01-06 | 12.83 | $12.60 | 75642 |
| 2022-01-05 | 12.87 | $12.64 | 101645 |
| 2022-01-04 | 12.92 | $12.84 | 96838 |
| 2022-01-03 | 12.95 | $12.98 | 100700 |
| 2021-12-31 | 12.97 | $13.07 | 59514 |
| 2021-12-30 | 13.00 | $12.93 | 135200 |
| 2021-12-29 | 13.04 | $13.02 | 113741 |
| 2021-12-28 | 13.07 | $13.49 | 73825 |
| 2021-12-27 | 13.07 | $13.43 | 135924 |
| 2021-12-23 | 13.08 | $12.89 | 68000 |
| 2021-12-22 | 13.15 | $12.54 | 83500 |
| 2021-12-21 | 13.25 | $12.51 | 157125 |
| 2021-12-20 | 13.37 | $12.15 | 159800 |
| 2021-12-17 | 13.52 | $12.05 | 274420 |
| 2021-12-16 | 13.70 | $12.10 | 265900 |
| 2021-12-15 | 13.87 | $12.48 | 183400 |
| 2021-12-14 | 14.01 | $12.92 | 154800 |
| 2021-12-13 | 14.11 | $13.00 | 173900 |
| 2021-12-10 | 14.19 | $13.77 | 206237 |
| 2021-12-09 | 14.20 | $14.72 | 131402 |
| 2021-12-08 | 14.10 | $14.86 | 155506 |
| 2021-12-07 | 13.99 | $14.14 | 233100 |
| 2021-12-06 | 13.93 | $14.79 | 483100 |
| 2021-12-03 | 13.80 | $13.70 | 72923 |
| 2021-12-02 | 13.77 | $14.33 | 93300 |
| 2021-12-01 | 13.67 | $14.25 | 88648 |
| 2021-11-30 | 13.58 | $14.26 | 109115 |
| 2021-11-29 | 13.47 | $14.57 | 95523 |
| 2021-11-26 | 13.33 | $14.58 | 25800 |
| 2021-11-24 | 13.17 | $14.10 | 75731 |
| 2021-11-23 | 13.06 | $13.52 | 112918 |
| 2021-11-22 | 12.99 | $13.96 | 43728 |
| 2021-11-19 | 12.87 | $13.74 | 54700 |
| 2021-11-18 | 12.76 | $13.59 | 92300 |
| 2021-11-17 | 12.66 | $13.21 | 99839 |
| 2021-11-16 | 12.58 | $12.88 | 63500 |
| 2021-11-15 | 12.54 | $12.63 | 65600 |
| 2021-11-12 | 12.51 | $12.47 | 62140 |
| 2021-11-11 | 12.50 | $12.59 | 59000 |
| 2021-11-10 | 12.47 | $12.22 | 116400 |
| 2021-11-09 | 12.48 | $12.54 | 90900 |
| 2021-11-08 | 12.46 | $12.62 | 81429 |
| 2021-11-05 | 12.42 | $12.90 | 52322 |
| 2021-11-04 | 12.36 | $12.98 | 91301 |
| 2021-11-03 | 12.28 | $12.78 | 176225 |
| 2021-11-02 | 12.21 | $12.63 | 109940 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
6.26
2026-07-17
Close Price
$6.11
Vol: 829010
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
6.23
Average
10.48
Maximum
14.90
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 6.26 | $6.11 | 829010 |
| 2026-07-16 | 6.31 | $6.47 | 656473 |
| 2026-07-15 | 6.29 | $6.46 | 403700 |
| 2026-07-14 | 6.27 | $6.42 | 306300 |
| 2026-07-13 | 6.26 | $6.41 | 442584 |
| 2026-07-10 | 6.24 | $6.40 | 352400 |
| 2026-07-09 | 6.23 | $6.25 | 405300 |
| 2026-07-08 | 6.25 | $6.34 | 630900 |
| 2026-07-07 | 6.25 | $6.37 | 853552 |
| 2026-07-06 | 6.25 | $6.25 | 557726 |
| 2026-07-02 | 6.27 | $6.39 | 580061 |
| 2026-07-01 | 6.27 | $6.51 | 480467 |
| 2026-06-30 | 6.25 | $6.23 | 442004 |
| 2026-06-29 | 6.28 | $6.27 | 499033 |
| 2026-06-26 | 6.31 | $6.12 | 552854 |
| 2026-06-25 | 6.38 | $6.01 | 590509 |
| 2026-06-24 | 6.48 | $6.02 | 592682 |
| 2026-06-23 | 6.60 | $6.27 | 554404 |
| 2026-06-22 | 6.69 | $6.33 | 815609 |
| 2026-06-18 | 6.78 | $6.55 | 1.9M |
| 2026-06-17 | 6.84 | $6.74 | 626004 |
| 2026-06-16 | 6.86 | $6.92 | 565265 |
| 2026-06-15 | 6.86 | $7.03 | 601743 |
| 2026-06-12 | 6.83 | $6.98 | 488456 |
| 2026-06-11 | 6.80 | $7.00 | 472293 |
| 2026-06-10 | 6.77 | $6.98 | 489500 |
| 2026-06-09 | 6.74 | $6.99 | 461100 |
| 2026-06-08 | 6.70 | $6.87 | 447000 |
| 2026-06-05 | 6.68 | $6.72 | 385800 |
| 2026-06-04 | 6.69 | $6.92 | 353938 |
| 2026-06-03 | 6.66 | $6.67 | 610928 |
| 2026-06-02 | 6.68 | $6.92 | 441600 |
| 2026-06-01 | 6.65 | $6.82 | 468700 |
| 2026-05-29 | 6.64 | $6.75 | 627500 |
| 2026-05-28 | 6.65 | $6.78 | 281575 |
| 2026-05-27 | 6.65 | $6.65 | 245106 |
| 2026-05-26 | 6.68 | $6.64 | 289106 |
| 2026-05-22 | 6.71 | $6.55 | 332400 |
| 2026-05-21 | 6.78 | $6.60 | 473800 |
| 2026-05-20 | 6.84 | $6.67 | 329700 |
| 2026-05-19 | 6.91 | $6.60 | 495505 |
| 2026-05-18 | 6.99 | $6.65 | 480211 |
| 2026-05-15 | 7.08 | $6.73 | 581366 |
| 2026-05-14 | 7.18 | $6.82 | 468024 |
| 2026-05-13 | 7.26 | $6.79 | 630142 |
| 2026-05-12 | 7.37 | $6.79 | 562808 |
| 2026-05-11 | 7.50 | $6.83 | 1.3M |
| 2026-05-08 | 7.63 | $7.29 | 825254 |
| 2026-05-07 | 7.69 | $7.39 | 1.8M |
| 2026-05-06 | 7.74 | $7.80 | 458306 |
| 2026-05-05 | 7.71 | $7.90 | 627658 |
| 2026-05-04 | 7.66 | $7.81 | 638536 |
| 2026-05-01 | 7.61 | $7.98 | 389837 |
| 2026-04-30 | 7.52 | $7.76 | 401469 |
| 2026-04-29 | 7.46 | $7.52 | 326215 |
| 2026-04-28 | 7.44 | $7.62 | 396807 |
| 2026-04-27 | 7.39 | $7.49 | 504800 |
| 2026-04-24 | 7.37 | $7.48 | 352516 |
| 2026-04-23 | 7.34 | $7.47 | 459000 |
| 2026-04-22 | 7.31 | $7.52 | 413000 |
| 2026-04-21 | 7.27 | $7.50 | 729803 |
| 2026-04-20 | 7.22 | $7.53 | 529300 |
| 2026-04-17 | 7.16 | $7.75 | 1.0M |
| 2026-04-16 | 7.05 | $7.53 | 350647 |
| 2026-04-15 | 6.96 | $7.60 | 654940 |
| 2026-04-14 | 6.85 | $7.30 | 516500 |
| 2026-04-13 | 6.78 | $7.08 | 589308 |
| 2026-04-10 | 6.75 | $6.92 | 717641 |
| 2026-04-09 | 6.75 | $7.09 | 586176 |
| 2026-04-08 | 6.71 | $7.12 | 550472 |
| 2026-04-07 | 6.66 | $7.04 | 755009 |
| 2026-04-06 | 6.63 | $7.06 | 646199 |
| 2026-04-02 | 6.59 | $6.83 | 444303 |
| 2026-04-01 | 6.59 | $6.77 | 574499 |
| 2026-03-31 | 6.61 | $6.84 | 564821 |
| 2026-03-30 | 6.62 | $6.80 | 645800 |
| 2026-03-27 | 6.65 | $6.70 | 642220 |
| 2026-03-26 | 6.70 | $6.99 | 571860 |
| 2026-03-25 | 6.71 | $7.11 | 578000 |
| 2026-03-24 | 6.69 | $6.93 | 587101 |
| 2026-03-23 | 6.71 | $6.91 | 654345 |
| 2026-03-20 | 6.74 | $6.68 | 2.1M |
| 2026-03-19 | 6.83 | $6.76 | 650419 |
| 2026-03-18 | 6.92 | $6.71 | 888573 |
| 2026-03-17 | 7.04 | $6.72 | 929216 |
| 2026-03-16 | 7.18 | $6.69 | 1.3M |
| 2026-03-13 | 7.35 | $6.55 | 1.8M |
| 2026-03-12 | 7.58 | $6.92 | 1.5M |
| 2026-03-11 | 7.78 | $7.68 | 673896 |
| 2026-03-10 | 7.85 | $7.62 | 534400 |
| 2026-03-09 | 7.94 | $7.79 | 544600 |
| 2026-03-06 | 8.02 | $7.95 | 525226 |
| 2026-03-05 | 8.07 | $8.10 | 369600 |
| 2026-03-04 | 8.11 | $8.11 | 569400 |
| 2026-03-03 | 8.15 | $8.04 | 653500 |
| 2026-03-02 | 8.22 | $8.04 | 776034 |
| 2026-02-27 | 8.30 | $7.98 | 818642 |
| 2026-02-26 | 8.40 | $8.38 | 563223 |
| 2026-02-25 | 8.44 | $8.48 | 308170 |
| 2026-02-24 | 8.47 | $8.42 | 500900 |
| 2026-02-23 | 8.51 | $8.38 | 755800 |
| 2026-02-20 | 8.57 | $8.54 | 655700 |
| 2026-02-19 | 8.62 | $8.58 | 435100 |
| 2026-02-18 | 8.66 | $8.63 | 521174 |
| 2026-02-17 | 8.69 | $8.61 | 343600 |
| 2026-02-13 | 8.74 | $8.64 | 638900 |
| 2026-02-12 | 8.80 | $8.66 | 457600 |
| 2026-02-11 | 8.86 | $8.84 | 390651 |
| 2026-02-10 | 8.89 | $8.86 | 347938 |
| 2026-02-09 | 8.92 | $8.78 | 479018 |
| 2026-02-06 | 8.98 | $8.83 | 555400 |
| 2026-02-05 | 9.04 | $8.78 | 544148 |
| 2026-02-04 | 9.12 | $8.98 | 346726 |
| 2026-02-03 | 9.17 | $8.90 | 596600 |
| 2026-02-02 | 9.25 | $9.14 | 429100 |
| 2026-01-30 | 9.29 | $9.30 | 294900 |
| 2026-01-29 | 9.31 | $9.33 | 242849 |
| 2026-01-28 | 9.32 | $9.22 | 302236 |
| 2026-01-27 | 9.35 | $9.34 | 388850 |
| 2026-01-26 | 9.37 | $9.31 | 425631 |
| 2026-01-23 | 9.40 | $9.38 | 360164 |
| 2026-01-22 | 9.42 | $9.38 | 327400 |
| 2026-01-21 | 9.44 | $9.33 | 324715 |
| 2026-01-20 | 9.48 | $9.22 | 543213 |
| 2026-01-16 | 9.55 | $9.45 | 465422 |
| 2026-01-15 | 9.58 | $9.65 | 321825 |
| 2026-01-14 | 9.57 | $9.57 | 369112 |
| 2026-01-13 | 9.58 | $9.41 | 587016 |
| 2026-01-12 | 9.63 | $9.60 | 344246 |
| 2026-01-09 | 9.64 | $9.62 | 362700 |
| 2026-01-08 | 9.65 | $9.66 | 415642 |
| 2026-01-07 | 9.66 | $9.40 | 562800 |
| 2026-01-06 | 9.72 | $9.71 | 491602 |
| 2026-01-05 | 9.73 | $9.86 | 363100 |
| 2026-01-02 | 9.70 | $9.73 | 231602 |
| 2025-12-31 | 9.70 | $9.67 | 328900 |
| 2025-12-30 | 9.72 | $9.73 | 628349 |
| 2025-12-29 | 9.72 | $9.60 | 494506 |
| 2025-12-26 | 9.75 | $9.59 | 589833 |
| 2025-12-24 | 9.79 | $9.52 | 275903 |
| 2025-12-23 | 9.85 | $9.45 | 375352 |
| 2025-12-22 | 9.93 | $9.55 | 528212 |
| 2025-12-19 | 10.01 | $9.68 | 683528 |
| 2025-12-18 | 10.07 | $9.95 | 428114 |
| 2025-12-17 | 10.08 | $10.02 | 473500 |
| 2025-12-16 | 10.08 | $10.03 | 317000 |
| 2025-12-15 | 10.08 | $9.96 | 609227 |
| 2025-12-12 | 10.09 | $10.20 | 560417 |
| 2025-12-11 | 10.05 | $10.05 | 404944 |
| 2025-12-10 | 10.03 | $10.15 | 314000 |
| 2025-12-09 | 9.99 | $10.06 | 321746 |
| 2025-12-08 | 9.96 | $10.00 | 388848 |
| 2025-12-05 | 9.94 | $9.94 | 279200 |
| 2025-12-04 | 9.93 | $9.92 | 289519 |
| 2025-12-03 | 9.91 | $9.86 | 336247 |
| 2025-12-02 | 9.91 | $9.69 | 449327 |
| 2025-12-01 | 9.95 | $9.65 | 335624 |
| 2025-11-28 | 9.99 | $10.16 | 311400 |
| 2025-11-26 | 9.94 | $10.06 | 410900 |
| 2025-11-25 | 9.89 | $9.94 | 245900 |
| 2025-11-24 | 9.87 | $9.88 | 318214 |
| 2025-11-21 | 9.85 | $9.81 | 339031 |
| 2025-11-20 | 9.84 | $9.77 | 238311 |
| 2025-11-19 | 9.84 | $9.96 | 266024 |
| 2025-11-18 | 9.80 | $9.93 | 232500 |
| 2025-11-17 | 9.76 | $9.97 | 408200 |
| 2025-11-14 | 9.70 | $10.16 | 479415 |
| 2025-11-13 | 9.60 | $10.05 | 287200 |
| 2025-11-12 | 9.49 | $9.96 | 289400 |
| 2025-11-11 | 9.39 | $9.62 | 267200 |
| 2025-11-10 | 9.35 | $9.61 | 262700 |
| 2025-11-07 | 9.30 | $9.62 | 319000 |
| 2025-11-06 | 9.24 | $9.76 | 562410 |
| 2025-11-05 | 9.15 | $9.12 | 212200 |
| 2025-11-04 | 9.17 | $9.06 | 200958 |
| 2025-11-03 | 9.21 | $9.18 | 262300 |
| 2025-10-31 | 9.23 | $9.15 | 199034 |
| 2025-10-30 | 9.27 | $9.13 | 376300 |
| 2025-10-29 | 9.31 | $9.32 | 231343 |
| 2025-10-28 | 9.33 | $9.53 | 243936 |
| 2025-10-27 | 9.30 | $9.51 | 287300 |
| 2025-10-24 | 9.27 | $9.43 | 192800 |
| 2025-10-23 | 9.25 | $9.47 | 250206 |
| 2025-10-22 | 9.23 | $9.46 | 215605 |
| 2025-10-21 | 9.20 | $9.45 | 225058 |
| 2025-10-20 | 9.18 | $9.31 | 243300 |
| 2025-10-17 | 9.18 | $9.16 | 310730 |
| 2025-10-16 | 9.21 | $9.14 | 391528 |
| 2025-10-15 | 9.25 | $9.39 | 278254 |
| 2025-10-14 | 9.25 | $9.42 | 458049 |
| 2025-10-13 | 9.25 | $9.32 | 293829 |
| 2025-10-10 | 9.26 | $9.13 | 239822 |
| 2025-10-09 | 9.33 | $9.23 | 368985 |
| 2025-10-08 | 9.38 | $9.32 | 196950 |
| 2025-10-07 | 9.42 | $9.32 | 462402 |
| 2025-10-06 | 9.47 | $9.35 | 210131 |
| 2025-10-03 | 9.52 | $9.49 | 210300 |
| 2025-10-02 | 9.56 | $9.54 | 220700 |
| 2025-10-01 | 9.59 | $9.44 | 180121 |
| 2025-09-30 | 9.65 | $9.48 | 246400 |
| 2025-09-29 | 9.71 | $9.50 | 223406 |
| 2025-09-26 | 9.77 | $9.65 | 190714 |
| 2025-09-25 | 9.82 | $9.68 | 276500 |
| 2025-09-24 | 9.87 | $9.68 | 234500 |
| 2025-09-23 | 9.92 | $9.75 | 226842 |
| 2025-09-22 | 9.98 | $9.81 | 227427 |
| 2025-09-19 | 10.03 | $10.11 | 549600 |
| 2025-09-18 | 10.02 | $10.12 | 346300 |
| 2025-09-17 | 10.01 | $9.89 | 236745 |
| 2025-09-16 | 10.05 | $9.80 | 449399 |
| 2025-09-15 | 10.12 | $9.77 | 418000 |
| 2025-09-12 | 10.20 | $9.93 | 190279 |
| 2025-09-11 | 10.27 | $9.98 | 222414 |
| 2025-09-10 | 10.33 | $9.95 | 332741 |
| 2025-09-09 | 10.41 | $10.01 | 458200 |
| 2025-09-08 | 10.49 | $10.07 | 405000 |
| 2025-09-05 | 10.57 | $10.25 | 191100 |
| 2025-09-04 | 10.63 | $10.31 | 263196 |
| 2025-09-03 | 10.68 | $10.22 | 224217 |
| 2025-09-02 | 10.75 | $10.31 | 621900 |
| 2025-08-29 | 10.82 | $10.80 | 481166 |
| 2025-08-28 | 10.79 | $10.72 | 218344 |
| 2025-08-27 | 10.78 | $10.77 | 379037 |
| 2025-08-26 | 10.75 | $10.86 | 214600 |
| 2025-08-25 | 10.69 | $10.73 | 262593 |
| 2025-08-22 | 10.65 | $10.71 | 189700 |
| 2025-08-21 | 10.61 | $10.57 | 170700 |
| 2025-08-20 | 10.59 | $10.56 | 175313 |
| 2025-08-19 | 10.57 | $10.57 | 231200 |
| 2025-08-18 | 10.54 | $10.52 | 186473 |
| 2025-08-15 | 10.51 | $10.45 | 312600 |
| 2025-08-14 | 10.49 | $10.62 | 200003 |
| 2025-08-13 | 10.43 | $10.72 | 283125 |
| 2025-08-12 | 10.34 | $10.64 | 417806 |
| 2025-08-11 | 10.25 | $10.78 | 319300 |
| 2025-08-08 | 10.12 | $10.74 | 396231 |
| 2025-08-07 | 9.97 | $10.33 | 391141 |
| 2025-08-06 | 9.89 | $9.87 | 215500 |
| 2025-08-05 | 9.89 | $9.81 | 260000 |
| 2025-08-04 | 9.89 | $9.66 | 210500 |
| 2025-08-01 | 9.94 | $9.62 | 256313 |
| 2025-07-31 | 9.99 | $9.66 | 228329 |
| 2025-07-30 | 10.05 | $9.77 | 215200 |
| 2025-07-29 | 10.09 | $9.90 | 311945 |
| 2025-07-28 | 10.11 | $9.98 | 236900 |
| 2025-07-25 | 10.12 | $10.06 | 160053 |
| 2025-07-24 | 10.10 | $10.14 | 198500 |
| 2025-07-23 | 10.07 | $10.19 | 226701 |
| 2025-07-22 | 10.02 | $10.11 | 142400 |
| 2025-07-21 | 9.98 | $10.04 | 192605 |
| 2025-07-18 | 9.95 | $10.07 | 690812 |
| 2025-07-17 | 9.90 | $10.13 | 311043 |
| 2025-07-16 | 9.84 | $10.03 | 181938 |
| 2025-07-15 | 9.78 | $9.90 | 158200 |
| 2025-07-14 | 9.74 | $9.92 | 180232 |
| 2025-07-11 | 9.68 | $9.83 | 193720 |
| 2025-07-10 | 9.64 | $9.79 | 355500 |
| 2025-07-09 | 9.60 | $9.65 | 289130 |
| 2025-07-08 | 9.58 | $9.71 | 152600 |
| 2025-07-07 | 9.54 | $9.66 | 214500 |
| 2025-07-03 | 9.51 | $9.83 | 123203 |
| 2025-07-02 | 9.44 | $9.77 | 182400 |
| 2025-07-01 | 9.37 | $9.66 | 273282 |
| 2025-06-30 | 9.31 | $9.57 | 296300 |
| 2025-06-27 | 9.26 | $9.51 | 334300 |
| 2025-06-26 | 9.22 | $9.49 | 465702 |
| 2025-06-25 | 9.17 | $9.34 | 281115 |
| 2025-06-24 | 9.15 | $9.39 | 321700 |
| 2025-06-23 | 9.12 | $9.29 | 654600 |
| 2025-06-20 | 9.10 | $9.25 | 707226 |
| 2025-06-18 | 9.09 | $9.23 | 474844 |
| 2025-06-17 | 9.08 | $9.20 | 507800 |
| 2025-06-16 | 9.08 | $9.20 | 716000 |
| 2025-06-13 | 9.08 | $9.06 | 349922 |
| 2025-06-12 | 9.11 | $9.08 | 189200 |
| 2025-06-11 | 9.14 | $9.14 | 179420 |
| 2025-06-10 | 9.17 | $9.15 | 225916 |
| 2025-06-09 | 9.20 | $9.20 | 370671 |
| 2025-06-06 | 9.22 | $9.10 | 223700 |
| 2025-06-05 | 9.27 | $9.02 | 376300 |
| 2025-06-04 | 9.35 | $9.01 | 222000 |
| 2025-06-03 | 9.44 | $9.12 | 233400 |
| 2025-06-02 | 9.52 | $9.14 | 476600 |
| 2025-05-30 | 9.62 | $9.67 | 398500 |
| 2025-05-29 | 9.62 | $9.71 | 231313 |
| 2025-05-28 | 9.61 | $9.62 | 258882 |
| 2025-05-27 | 9.61 | $9.70 | 275917 |
| 2025-05-23 | 9.61 | $9.58 | 171248 |
| 2025-05-22 | 9.63 | $9.54 | 338127 |
| 2025-05-21 | 9.66 | $9.56 | 360842 |
| 2025-05-20 | 9.69 | $9.95 | 318000 |
| 2025-05-19 | 9.64 | $9.94 | 252930 |
| 2025-05-16 | 9.59 | $9.82 | 207319 |
| 2025-05-15 | 9.56 | $9.74 | 233144 |
| 2025-05-14 | 9.54 | $9.68 | 221610 |
| 2025-05-13 | 9.53 | $9.78 | 398600 |
| 2025-05-12 | 9.50 | $9.55 | 259739 |
| 2025-05-09 | 9.52 | $9.38 | 337300 |
| 2025-05-08 | 9.58 | $9.37 | 711219 |
| 2025-05-07 | 9.64 | $9.74 | 274732 |
| 2025-05-06 | 9.64 | $9.83 | 219106 |
| 2025-05-05 | 9.63 | $9.79 | 200037 |
| 2025-05-02 | 9.62 | $9.94 | 363513 |
| 2025-05-01 | 9.58 | $9.78 | 212530 |
| 2025-04-30 | 9.56 | $9.92 | 302528 |
| 2025-04-29 | 9.52 | $10.10 | 193800 |
| 2025-04-28 | 9.44 | $10.14 | 304300 |
| 2025-04-25 | 9.33 | $10.08 | 220700 |
| 2025-04-24 | 9.22 | $9.98 | 211000 |
| 2025-04-23 | 9.12 | $9.87 | 336522 |
| 2025-04-22 | 9.03 | $9.63 | 373000 |
| 2025-04-21 | 8.98 | $9.29 | 362331 |
| 2025-04-17 | 9.00 | $9.45 | 233100 |
| 2025-04-16 | 8.99 | $9.18 | 283000 |
| 2025-04-15 | 9.04 | $9.35 | 366471 |
| 2025-04-14 | 9.07 | $9.06 | 599617 |
| 2025-04-11 | 9.17 | $8.82 | 705128 |
| 2025-04-10 | 9.34 | $8.94 | 667659 |
| 2025-04-09 | 9.51 | $9.34 | 696940 |
| 2025-04-08 | 9.64 | $8.68 | 950736 |
| 2025-04-07 | 9.92 | $8.83 | 1.1M |
| 2025-04-04 | 10.23 | $9.48 | 806300 |
| 2025-04-03 | 10.45 | $10.20 | 354300 |
| 2025-04-02 | 10.56 | $10.47 | 270250 |
| 2025-04-01 | 10.63 | $10.48 | 266980 |
| 2025-03-31 | 10.71 | $10.35 | 537431 |
| 2025-03-28 | 10.84 | $10.45 | 424500 |
| 2025-03-27 | 10.96 | $10.84 | 376785 |
| 2025-03-26 | 11.03 | $10.83 | 465548 |
| 2025-03-25 | 11.11 | $10.99 | 415211 |
| 2025-03-24 | 11.17 | $10.82 | 486189 |
| 2025-03-21 | 11.28 | $10.84 | 515600 |
| 2025-03-20 | 11.41 | $10.94 | 355406 |
| 2025-03-19 | 11.54 | $10.91 | 357123 |
| 2025-03-18 | 11.69 | $10.84 | 637800 |
| 2025-03-17 | 11.88 | $10.98 | 882109 |
| 2025-03-14 | 12.08 | $11.37 | 676407 |
| 2025-03-13 | 12.22 | $11.52 | 654951 |
| 2025-03-12 | 12.36 | $12.04 | 302609 |
| 2025-03-11 | 12.41 | $12.12 | 406007 |
| 2025-03-10 | 12.45 | $12.33 | 263302 |
| 2025-03-07 | 12.44 | $12.55 | 263400 |
| 2025-03-06 | 12.39 | $12.16 | 217901 |
| 2025-03-05 | 12.42 | $12.20 | 314125 |
| 2025-03-04 | 12.43 | $12.23 | 267637 |
| 2025-03-03 | 12.44 | $12.49 | 362829 |
| 2025-02-28 | 12.40 | $12.54 | 471500 |
| 2025-02-27 | 12.34 | $12.25 | 211500 |
| 2025-02-26 | 12.32 | $12.31 | 362221 |
| 2025-02-25 | 12.29 | $12.36 | 253620 |
| 2025-02-24 | 12.25 | $12.28 | 365300 |
| 2025-02-21 | 12.21 | $12.48 | 192109 |
| 2025-02-20 | 12.12 | $12.44 | 209900 |
| 2025-02-19 | 12.02 | $12.45 | 282528 |
| 2025-02-18 | 11.91 | $12.32 | 282139 |
| 2025-02-14 | 11.80 | $12.18 | 397500 |
| 2025-02-13 | 11.71 | $11.98 | 182900 |
| 2025-02-12 | 11.64 | $11.80 | 140700 |
| 2025-02-11 | 11.59 | $11.72 | 187400 |
| 2025-02-10 | 11.56 | $11.59 | 181100 |
| 2025-02-07 | 11.55 | $11.63 | 180900 |
| 2025-02-06 | 11.52 | $11.49 | 187700 |
| 2025-02-05 | 11.53 | $11.50 | 187700 |
| 2025-02-04 | 11.53 | $11.56 | 255533 |
| 2025-02-03 | 11.52 | $11.70 | 224100 |
| 2025-01-31 | 11.47 | $11.72 | 311900 |
| 2025-01-30 | 11.42 | $11.55 | 117201 |
| 2025-01-29 | 11.39 | $11.41 | 218121 |
| 2025-01-28 | 11.39 | $11.50 | 224300 |
| 2025-01-27 | 11.37 | $11.44 | 247294 |
| 2025-01-24 | 11.36 | $11.48 | 256400 |
| 2025-01-23 | 11.34 | $11.46 | 221419 |
| 2025-01-22 | 11.32 | $11.51 | 206339 |
| 2025-01-21 | 11.28 | $11.53 | 240600 |
| 2025-01-17 | 11.24 | $11.42 | 170623 |
| 2025-01-16 | 11.21 | $11.43 | 203600 |
| 2025-01-15 | 11.18 | $11.30 | 214802 |
| 2025-01-14 | 11.17 | $11.22 | 235601 |
| 2025-01-13 | 11.17 | $11.08 | 249800 |
| 2025-01-10 | 11.21 | $10.90 | 360400 |
| 2025-01-08 | 11.29 | $11.07 | 324100 |
| 2025-01-07 | 11.35 | $11.10 | 270500 |
| 2025-01-06 | 11.42 | $11.30 | 227734 |
| 2025-01-03 | 11.45 | $11.50 | 211033 |
| 2025-01-02 | 11.45 | $11.44 | 210933 |
| 2024-12-31 | 11.46 | $11.40 | 292134 |
| 2024-12-30 | 11.48 | $11.25 | 262810 |
| 2024-12-27 | 11.53 | $11.39 | 264800 |
| 2024-12-26 | 11.57 | $11.51 | 183000 |
| 2024-12-24 | 11.58 | $11.52 | 105900 |
| 2024-12-23 | 11.60 | $11.49 | 448600 |
| 2024-12-20 | 11.62 | $11.65 | 1.6M |
| 2024-12-19 | 11.61 | $11.59 | 369709 |
| 2024-12-18 | 11.62 | $11.48 | 292619 |
| 2024-12-17 | 11.65 | $11.75 | 488601 |
| 2024-12-16 | 11.62 | $11.80 | 454833 |
| 2024-12-13 | 11.59 | $11.87 | 414500 |
| 2024-12-12 | 11.53 | $11.60 | 132889 |
| 2024-12-11 | 11.52 | $11.57 | 190046 |
| 2024-12-10 | 11.51 | $11.57 | 226841 |
| 2024-12-09 | 11.50 | $11.65 | 216500 |
| 2024-12-06 | 11.48 | $11.47 | 197300 |
| 2024-12-05 | 11.49 | $11.43 | 269024 |
| 2024-12-04 | 11.51 | $11.50 | 184856 |
| 2024-12-03 | 11.52 | $11.36 | 237301 |
| 2024-12-02 | 11.57 | $11.37 | 268300 |
| 2024-11-29 | 11.61 | $11.75 | 162000 |
| 2024-11-27 | 11.59 | $11.73 | 364500 |
| 2024-11-26 | 11.56 | $11.76 | 224465 |
| 2024-11-25 | 11.53 | $11.85 | 246300 |
| 2024-11-22 | 11.47 | $11.70 | 272400 |
| 2024-11-21 | 11.43 | $11.54 | 293802 |
| 2024-11-20 | 11.43 | $11.44 | 207600 |
| 2024-11-19 | 11.44 | $11.48 | 159700 |
| 2024-11-18 | 11.45 | $11.50 | 219900 |
| 2024-11-15 | 11.45 | $11.34 | 215400 |
| 2024-11-14 | 11.50 | $11.43 | 163700 |
| 2024-11-13 | 11.53 | $11.37 | 232800 |
| 2024-11-12 | 11.57 | $11.40 | 254730 |
| 2024-11-11 | 11.62 | $11.54 | 243600 |
| 2024-11-08 | 11.65 | $11.51 | 223729 |
| 2024-11-07 | 11.69 | $11.44 | 426918 |
| 2024-11-06 | 11.76 | $11.87 | 222103 |
| 2024-11-05 | 11.74 | $11.61 | 166900 |
| 2024-11-04 | 11.77 | $11.53 | 271526 |
| 2024-11-01 | 11.83 | $11.65 | 155800 |
| 2024-10-31 | 11.87 | $11.71 | 183000 |
| 2024-10-30 | 11.91 | $11.77 | 183901 |
| 2024-10-29 | 11.94 | $11.78 | 229139 |
| 2024-10-28 | 11.97 | $11.97 | 114109 |
| 2024-10-25 | 11.97 | $11.90 | 166113 |
| 2024-10-24 | 11.98 | $12.02 | 119208 |
| 2024-10-23 | 11.96 | $11.94 | 141200 |
| 2024-10-22 | 11.96 | $12.02 | 142336 |
| 2024-10-21 | 11.95 | $12.05 | 115500 |
| 2024-10-18 | 11.92 | $12.08 | 160106 |
| 2024-10-17 | 11.89 | $12.05 | 201400 |
| 2024-10-16 | 11.85 | $12.08 | 173400 |
| 2024-10-15 | 11.81 | $11.93 | 223200 |
| 2024-10-14 | 11.78 | $11.87 | 119239 |
| 2024-10-11 | 11.77 | $11.88 | 147350 |
| 2024-10-10 | 11.75 | $11.78 | 158600 |
| 2024-10-09 | 11.76 | $11.73 | 111234 |
| 2024-10-08 | 11.77 | $11.70 | 117730 |
| 2024-10-07 | 11.79 | $11.77 | 115100 |
| 2024-10-04 | 11.80 | $11.87 | 176233 |
| 2024-10-03 | 11.79 | $11.73 | 107900 |
| 2024-10-02 | 11.81 | $11.75 | 152346 |
| 2024-10-01 | 11.83 | $11.79 | 143594 |
| 2024-09-30 | 11.85 | $11.90 | 183900 |
| 2024-09-27 | 11.84 | $11.88 | 135489 |
| 2024-09-26 | 11.84 | $11.81 | 138525 |
| 2024-09-25 | 11.85 | $11.76 | 260145 |
| 2024-09-24 | 11.87 | $11.97 | 93503 |
| 2024-09-23 | 11.86 | $11.94 | 111500 |
| 2024-09-20 | 11.85 | $12.00 | 269520 |
| 2024-09-19 | 11.82 | $12.06 | 122119 |
| 2024-09-18 | 11.78 | $12.01 | 464800 |
| 2024-09-17 | 11.75 | $11.83 | 196637 |
| 2024-09-16 | 11.74 | $11.99 | 290114 |
| 2024-09-13 | 11.70 | $11.74 | 106700 |
| 2024-09-12 | 11.71 | $11.62 | 172602 |
| 2024-09-11 | 11.75 | $11.55 | 211703 |
| 2024-09-10 | 11.81 | $11.56 | 228152 |
| 2024-09-09 | 11.88 | $11.63 | 161409 |
| 2024-09-06 | 11.94 | $11.61 | 201800 |
| 2024-09-05 | 12.02 | $11.79 | 178225 |
| 2024-09-04 | 12.07 | $11.76 | 191900 |
| 2024-09-03 | 12.14 | $11.85 | 215502 |
| 2024-08-30 | 12.20 | $12.30 | 194118 |
| 2024-08-29 | 12.18 | $12.15 | 150220 |
| 2024-08-28 | 12.18 | $12.16 | 135028 |
| 2024-08-27 | 12.19 | $12.27 | 183600 |
| 2024-08-26 | 12.16 | $12.32 | 175200 |
| 2024-08-23 | 12.13 | $12.33 | 122800 |
| 2024-08-22 | 12.09 | $12.20 | 184100 |
| 2024-08-21 | 12.06 | $12.19 | 165900 |
| 2024-08-20 | 12.04 | $12.16 | 141849 |
| 2024-08-19 | 12.02 | $12.27 | 134600 |
| 2024-08-16 | 11.97 | $12.24 | 123600 |
| 2024-08-15 | 11.92 | $12.15 | 135323 |
| 2024-08-14 | 11.88 | $12.06 | 124900 |
| 2024-08-13 | 11.86 | $11.89 | 117500 |
| 2024-08-12 | 11.87 | $11.83 | 122100 |
| 2024-08-09 | 11.90 | $11.96 | 196600 |
| 2024-08-08 | 11.90 | $11.96 | 205600 |
| 2024-08-07 | 11.90 | $11.61 | 207900 |
| 2024-08-06 | 11.98 | $11.57 | 251945 |
| 2024-08-05 | 12.08 | $11.61 | 453526 |
| 2024-08-02 | 12.19 | $11.75 | 337500 |
| 2024-08-01 | 12.28 | $12.17 | 181200 |
| 2024-07-31 | 12.30 | $12.26 | 144500 |
| 2024-07-30 | 12.31 | $12.29 | 125529 |
| 2024-07-29 | 12.31 | $12.25 | 122314 |
| 2024-07-26 | 12.32 | $12.30 | 96900 |
| 2024-07-25 | 12.32 | $12.24 | 136300 |
| 2024-07-24 | 12.34 | $12.21 | 119123 |
| 2024-07-23 | 12.36 | $12.36 | 116007 |
| 2024-07-22 | 12.36 | $12.34 | 113413 |
| 2024-07-19 | 12.35 | $12.19 | 109134 |
| 2024-07-18 | 12.38 | $12.24 | 118000 |
| 2024-07-17 | 12.40 | $12.44 | 166951 |
| 2024-07-16 | 12.38 | $12.46 | 146748 |
| 2024-07-15 | 12.36 | $12.40 | 138435 |
| 2024-07-12 | 12.34 | $12.36 | 197015 |
| 2024-07-11 | 12.33 | $12.36 | 155800 |
| 2024-07-10 | 12.31 | $12.38 | 104838 |
| 2024-07-09 | 12.29 | $12.28 | 145200 |
| 2024-07-08 | 12.29 | $12.39 | 149300 |
| 2024-07-05 | 12.26 | $12.22 | 119429 |
| 2024-07-03 | 12.26 | $12.34 | 82900 |
| 2024-07-02 | 12.24 | $12.30 | 108400 |
| 2024-07-01 | 12.22 | $12.15 | 193338 |
| 2024-06-28 | 12.23 | $12.12 | 174600 |
| 2024-06-27 | 12.25 | $12.16 | 102310 |
| 2024-06-26 | 12.27 | $12.10 | 157400 |
| 2024-06-25 | 12.29 | $12.13 | 99306 |
| 2024-06-24 | 12.32 | $12.22 | 133138 |
| 2024-06-21 | 12.33 | $12.27 | 187110 |
| 2024-06-20 | 12.33 | $12.44 | 231317 |
| 2024-06-18 | 12.29 | $12.36 | 158900 |
| 2024-06-17 | 12.26 | $12.30 | 232823 |
| 2024-06-14 | 12.24 | $12.17 | 298110 |
| 2024-06-13 | 12.25 | $12.05 | 175442 |
| 2024-06-12 | 12.28 | $12.11 | 145400 |
| 2024-06-11 | 12.30 | $11.93 | 156200 |
| 2024-06-10 | 12.36 | $12.24 | 198802 |
| 2024-06-07 | 12.37 | $12.08 | 242400 |
| 2024-06-06 | 12.40 | $12.06 | 311200 |
| 2024-06-05 | 12.45 | $12.04 | 151700 |
| 2024-06-04 | 12.51 | $12.10 | 621800 |
| 2024-06-03 | 12.57 | $12.23 | 245709 |
| 2024-05-31 | 12.60 | $12.51 | 279300 |
| 2024-05-30 | 12.58 | $12.46 | 184738 |
| 2024-05-29 | 12.56 | $12.41 | 187400 |
| 2024-05-28 | 12.55 | $12.42 | 137600 |
| 2024-05-24 | 12.53 | $12.49 | 129718 |
| 2024-05-23 | 12.50 | $12.35 | 162846 |
| 2024-05-22 | 12.48 | $12.55 | 277733 |
| 2024-05-21 | 12.42 | $12.48 | 247100 |
| 2024-05-20 | 12.36 | $12.42 | 324934 |
| 2024-05-17 | 12.30 | $12.46 | 273344 |
| 2024-05-16 | 12.22 | $12.45 | 210306 |
| 2024-05-15 | 12.12 | $12.36 | 310929 |
| 2024-05-14 | 12.03 | $12.52 | 321745 |
| 2024-05-13 | 11.89 | $12.27 | 375248 |
| 2024-05-10 | 11.78 | $12.11 | 371014 |
| 2024-05-09 | 11.68 | $11.91 | 288710 |
| 2024-05-08 | 11.61 | $11.74 | 238100 |
| 2024-05-07 | 11.55 | $11.71 | 220209 |
| 2024-05-06 | 11.50 | $11.60 | 195986 |
| 2024-05-03 | 11.46 | $11.58 | 178205 |
| 2024-05-02 | 11.41 | $11.49 | 171400 |
| 2024-05-01 | 11.38 | $11.39 | 152600 |
| 2024-04-30 | 11.36 | $11.43 | 194133 |
| 2024-04-29 | 11.33 | $11.45 | 230400 |
| 2024-04-26 | 11.29 | $11.44 | 203422 |
| 2024-04-25 | 11.24 | $11.35 | 126800 |
| 2024-04-24 | 11.20 | $11.44 | 418936 |
| 2024-04-23 | 11.14 | $11.36 | 160500 |
| 2024-04-22 | 11.09 | $11.29 | 291000 |
| 2024-04-19 | 11.04 | $11.22 | 209800 |
| 2024-04-18 | 10.99 | $11.09 | 200917 |
| 2024-04-17 | 10.97 | $11.03 | 286218 |
| 2024-04-16 | 10.96 | $10.81 | 194440 |
| 2024-04-15 | 10.99 | $10.84 | 255549 |
| 2024-04-12 | 11.02 | $11.02 | 178336 |
| 2024-04-11 | 11.01 | $11.12 | 255500 |
| 2024-04-10 | 10.99 | $10.86 | 230749 |
| 2024-04-09 | 11.01 | $11.02 | 195680 |
| 2024-04-08 | 11.00 | $11.13 | 152648 |
| 2024-04-05 | 10.97 | $11.10 | 225600 |
| 2024-04-04 | 10.94 | $11.02 | 345447 |
| 2024-04-03 | 10.93 | $11.11 | 202917 |
| 2024-04-02 | 10.89 | $11.07 | 206200 |
| 2024-04-01 | 10.85 | $11.09 | 508919 |
| 2024-03-28 | 10.81 | $11.00 | 366917 |
| 2024-03-27 | 10.77 | $11.09 | 554143 |
| 2024-03-26 | 10.72 | $10.74 | 406800 |
| 2024-03-25 | 10.72 | $10.63 | 261935 |
| 2024-03-22 | 10.75 | $10.55 | 277600 |
| 2024-03-21 | 10.81 | $10.65 | 413820 |
| 2024-03-20 | 10.85 | $10.89 | 529500 |
| 2024-03-19 | 10.85 | $10.74 | 401129 |
| 2024-03-18 | 10.88 | $10.76 | 336964 |
| 2024-03-15 | 10.91 | $10.92 | 940630 |
| 2024-03-14 | 10.92 | $10.92 | 1.2M |
| 2024-03-13 | 10.92 | $10.96 | 199444 |
| 2024-03-12 | 10.92 | $11.03 | 171624 |
| 2024-03-11 | 10.90 | $11.05 | 232034 |
| 2024-03-08 | 10.88 | $10.98 | 314208 |
| 2024-03-07 | 10.86 | $10.97 | 282500 |
| 2024-03-06 | 10.85 | $10.88 | 170700 |
| 2024-03-05 | 10.85 | $10.85 | 294100 |
| 2024-03-04 | 10.87 | $10.80 | 445948 |
| 2024-03-01 | 10.89 | $10.76 | 323000 |
| 2024-02-29 | 10.93 | $10.78 | 222620 |
| 2024-02-28 | 10.97 | $10.74 | 437425 |
| 2024-02-27 | 11.03 | $10.83 | 811700 |
| 2024-02-26 | 11.07 | $11.04 | 328400 |
| 2024-02-23 | 11.08 | $11.07 | 172300 |
| 2024-02-22 | 11.09 | $11.16 | 255100 |
| 2024-02-21 | 11.08 | $11.08 | 133571 |
| 2024-02-20 | 11.08 | $11.11 | 156005 |
| 2024-02-16 | 11.08 | $11.14 | 161000 |
| 2024-02-15 | 11.07 | $11.22 | 326347 |
| 2024-02-14 | 11.04 | $10.93 | 180641 |
| 2024-02-13 | 11.07 | $10.86 | 344408 |
| 2024-02-12 | 11.11 | $11.23 | 218025 |
| 2024-02-09 | 11.09 | $11.06 | 232100 |
| 2024-02-08 | 11.10 | $10.98 | 237300 |
| 2024-02-07 | 11.13 | $10.98 | 258245 |
| 2024-02-06 | 11.16 | $10.95 | 262461 |
| 2024-02-05 | 11.21 | $11.04 | 324200 |
| 2024-02-02 | 11.24 | $11.15 | 214801 |
| 2024-02-01 | 11.26 | $11.21 | 249600 |
| 2024-01-31 | 11.26 | $11.19 | 259400 |
| 2024-01-30 | 11.27 | $11.43 | 208506 |
| 2024-01-29 | 11.23 | $11.34 | 243600 |
| 2024-01-26 | 11.20 | $11.26 | 263500 |
| 2024-01-25 | 11.19 | $11.16 | 214500 |
| 2024-01-24 | 11.19 | $11.11 | 260252 |
| 2024-01-23 | 11.20 | $11.21 | 253850 |
| 2024-01-22 | 11.20 | $11.25 | 269623 |
| 2024-01-19 | 11.18 | $11.06 | 332303 |
| 2024-01-18 | 11.20 | $11.07 | 305200 |
| 2024-01-17 | 11.23 | $11.04 | 232107 |
| 2024-01-16 | 11.26 | $11.04 | 189709 |
| 2024-01-12 | 11.30 | $11.20 | 197524 |
| 2024-01-11 | 11.31 | $11.15 | 250300 |
| 2024-01-10 | 11.33 | $11.22 | 197836 |
| 2024-01-09 | 11.34 | $11.30 | 350244 |
| 2024-01-08 | 11.33 | $11.34 | 291622 |
| 2024-01-05 | 11.31 | $11.16 | 262732 |
| 2024-01-04 | 11.33 | $11.04 | 279147 |
| 2024-01-03 | 11.37 | $10.93 | 285200 |
| 2024-01-02 | 11.45 | $11.15 | 280309 |
| 2023-12-29 | 11.49 | $11.31 | 206230 |
| 2023-12-28 | 11.50 | $11.44 | 217626 |
| 2023-12-27 | 11.48 | $11.44 | 186700 |
| 2023-12-26 | 11.46 | $11.50 | 216200 |
| 2023-12-22 | 11.42 | $11.50 | 292268 |
| 2023-12-21 | 11.37 | $11.43 | 279100 |
| 2023-12-20 | 11.33 | $11.50 | 294700 |
| 2023-12-19 | 11.26 | $11.65 | 577241 |
| 2023-12-18 | 11.15 | $11.46 | 402814 |
| 2023-12-15 | 11.07 | $11.28 | 1.9M |
| 2023-12-14 | 11.00 | $11.25 | 393661 |
| 2023-12-13 | 10.93 | $11.17 | 597400 |
| 2023-12-12 | 10.87 | $10.66 | 394242 |
| 2023-12-11 | 10.90 | $10.72 | 355100 |
| 2023-12-08 | 10.92 | $10.96 | 371500 |
| 2023-12-07 | 10.90 | $10.85 | 222412 |
| 2023-12-06 | 10.90 | $10.75 | 405598 |
| 2023-12-05 | 10.91 | $10.77 | 258709 |
| 2023-12-04 | 10.92 | $10.78 | 327502 |
| 2023-12-01 | 10.94 | $10.72 | 221600 |
| 2023-11-30 | 10.96 | $10.58 | 241237 |
| 2023-11-29 | 11.02 | $10.94 | 295400 |
| 2023-11-28 | 11.01 | $10.90 | 193900 |
| 2023-11-27 | 11.00 | $10.92 | 262000 |
| 2023-11-24 | 10.99 | $10.95 | 94646 |
| 2023-11-22 | 10.97 | $10.96 | 170000 |
| 2023-11-21 | 10.94 | $11.00 | 161843 |
| 2023-11-20 | 10.90 | $11.07 | 234000 |
| 2023-11-17 | 10.83 | $11.06 | 187600 |
| 2023-11-16 | 10.75 | $11.00 | 178414 |
| 2023-11-15 | 10.67 | $11.18 | 251500 |
| 2023-11-14 | 10.55 | $11.09 | 216145 |
| 2023-11-13 | 10.41 | $10.93 | 141146 |
| 2023-11-10 | 10.29 | $11.04 | 281000 |
| 2023-11-09 | 10.13 | $10.65 | 462800 |
| 2023-11-08 | 10.02 | $10.27 | 142207 |
| 2023-11-07 | 9.98 | $10.25 | 170200 |
| 2023-11-06 | 9.94 | $10.20 | 116219 |
| 2023-11-03 | 9.89 | $10.30 | 234522 |
| 2023-11-02 | 9.83 | $10.15 | 243900 |
| 2023-11-01 | 9.78 | $9.95 | 204412 |
| 2023-10-31 | 9.77 | $9.88 | 229300 |
| 2023-10-30 | 9.77 | $9.87 | 137313 |
| 2023-10-27 | 9.78 | $9.70 | 161200 |
| 2023-10-26 | 9.82 | $9.78 | 114222 |
| 2023-10-25 | 9.86 | $9.73 | 121500 |
| 2023-10-24 | 9.92 | $9.83 | 155419 |
| 2023-10-23 | 9.96 | $9.77 | 139300 |
| 2023-10-20 | 10.03 | $9.93 | 176515 |
| 2023-10-19 | 10.07 | $9.90 | 202300 |
| 2023-10-18 | 10.13 | $10.11 | 154500 |
| 2023-10-17 | 10.16 | $10.33 | 118418 |
| 2023-10-16 | 10.14 | $10.16 | 172400 |
| 2023-10-13 | 10.16 | $10.04 | 179636 |
| 2023-10-12 | 10.21 | $10.17 | 218341 |
| 2023-10-11 | 10.24 | $10.30 | 122911 |
| 2023-10-10 | 10.25 | $10.25 | 150200 |
| 2023-10-09 | 10.27 | $10.18 | 187009 |
| 2023-10-06 | 10.31 | $10.19 | 160911 |
| 2023-10-05 | 10.35 | $10.19 | 159533 |
| 2023-10-04 | 10.41 | $10.14 | 168727 |
| 2023-10-03 | 10.48 | $10.21 | 174700 |
| 2023-10-02 | 10.55 | $10.42 | 172600 |
| 2023-09-29 | 10.59 | $10.57 | 156800 |
| 2023-09-28 | 10.60 | $10.54 | 188818 |
| 2023-09-27 | 10.63 | $10.48 | 119532 |
| 2023-09-26 | 10.67 | $10.49 | 137812 |
| 2023-09-25 | 10.71 | $10.61 | 164320 |
| 2023-09-22 | 10.74 | $10.63 | 139501 |
| 2023-09-21 | 10.76 | $10.52 | 170836 |
| 2023-09-20 | 10.82 | $10.68 | 205300 |
| 2023-09-19 | 10.85 | $11.03 | 132000 |
| 2023-09-18 | 10.81 | $11.11 | 348235 |
| 2023-09-15 | 10.74 | $10.79 | 312800 |
| 2023-09-14 | 10.74 | $10.86 | 125104 |
| 2023-09-13 | 10.72 | $10.89 | 230300 |
| 2023-09-12 | 10.69 | $10.75 | 134800 |
| 2023-09-11 | 10.68 | $10.76 | 110730 |
| 2023-09-08 | 10.67 | $10.65 | 112600 |
| 2023-09-07 | 10.69 | $10.61 | 120940 |
| 2023-09-06 | 10.71 | $10.48 | 124917 |
| 2023-09-05 | 10.77 | $10.49 | 234800 |
| 2023-09-01 | 10.83 | $10.66 | 207777 |
| 2023-08-31 | 10.87 | $10.72 | 291127 |
| 2023-08-30 | 10.91 | $11.15 | 330337 |
| 2023-08-29 | 10.85 | $11.01 | 162000 |
| 2023-08-28 | 10.82 | $10.80 | 187980 |
| 2023-08-25 | 10.83 | $10.63 | 171735 |
| 2023-08-24 | 10.88 | $10.62 | 142811 |
| 2023-08-23 | 10.93 | $10.66 | 200400 |
| 2023-08-22 | 10.99 | $10.54 | 282100 |
| 2023-08-21 | 11.08 | $10.84 | 176545 |
| 2023-08-18 | 11.12 | $10.82 | 186700 |
| 2023-08-17 | 11.17 | $10.87 | 160126 |
| 2023-08-16 | 11.22 | $10.93 | 287900 |
| 2023-08-15 | 11.26 | $10.95 | 146100 |
| 2023-08-14 | 11.30 | $11.15 | 139100 |
| 2023-08-11 | 11.30 | $11.28 | 381646 |
| 2023-08-10 | 11.28 | $11.65 | 272000 |
| 2023-08-09 | 11.18 | $11.43 | 423200 |
| 2023-08-08 | 11.10 | $11.10 | 151000 |
| 2023-08-07 | 11.08 | $10.99 | 176945 |
| 2023-08-04 | 11.08 | $10.97 | 169711 |
| 2023-08-03 | 11.08 | $10.91 | 160718 |
| 2023-08-02 | 11.09 | $10.85 | 151300 |
| 2023-08-01 | 11.12 | $11.01 | 169044 |
| 2023-07-31 | 11.11 | $11.10 | 140227 |
| 2023-07-28 | 11.09 | $11.11 | 124400 |
| 2023-07-27 | 11.05 | $11.10 | 171129 |
| 2023-07-26 | 11.02 | $11.07 | 172200 |
| 2023-07-25 | 10.98 | $10.96 | 154725 |
| 2023-07-24 | 10.95 | $11.15 | 256300 |
| 2023-07-21 | 10.88 | $10.82 | 152000 |
| 2023-07-20 | 10.87 | $10.88 | 140632 |
| 2023-07-19 | 10.84 | $11.01 | 238400 |
| 2023-07-18 | 10.78 | $10.82 | 187038 |
| 2023-07-17 | 10.75 | $10.77 | 182117 |
| 2023-07-14 | 10.72 | $10.66 | 118000 |
| 2023-07-13 | 10.71 | $10.76 | 175210 |
| 2023-07-12 | 10.68 | $10.78 | 169042 |
| 2023-07-11 | 10.63 | $10.66 | 140534 |
| 2023-07-10 | 10.61 | $10.71 | 226800 |
| 2023-07-07 | 10.56 | $10.56 | 112832 |
| 2023-07-06 | 10.54 | $10.48 | 152734 |
| 2023-07-05 | 10.53 | $10.51 | 136647 |
| 2023-07-03 | 10.52 | $10.53 | 61700 |
| 2023-06-30 | 10.49 | $10.38 | 133015 |
| 2023-06-29 | 10.49 | $10.44 | 99500 |
| 2023-06-28 | 10.48 | $10.35 | 179539 |
| 2023-06-27 | 10.49 | $10.33 | 149404 |
| 2023-06-26 | 10.49 | $10.30 | 132500 |
| 2023-06-23 | 10.51 | $10.15 | 300003 |
| 2023-06-22 | 10.55 | $10.47 | 130610 |
| 2023-06-21 | 10.54 | $10.56 | 198621 |
| 2023-06-20 | 10.50 | $10.74 | 307300 |
| 2023-06-16 | 10.42 | $10.52 | 666645 |
| 2023-06-15 | 10.36 | $10.57 | 231500 |
| 2023-06-14 | 10.29 | $10.50 | 193007 |
| 2023-06-13 | 10.22 | $10.68 | 273800 |
| 2023-06-12 | 10.09 | $10.41 | 284804 |
| 2023-06-09 | 10.01 | $10.15 | 128400 |
| 2023-06-08 | 9.96 | $10.27 | 146000 |
| 2023-06-07 | 9.88 | $10.26 | 189600 |
| 2023-06-06 | 9.79 | $10.06 | 233700 |
| 2023-06-05 | 9.72 | $9.72 | 251969 |
| 2023-06-02 | 9.72 | $9.65 | 135900 |
| 2023-06-01 | 9.73 | $9.58 | 142800 |
| 2023-05-31 | 9.75 | $9.46 | 263500 |
| 2023-05-30 | 9.81 | $9.93 | 240550 |
| 2023-05-26 | 9.77 | $9.95 | 121145 |
| 2023-05-25 | 9.73 | $9.87 | 268161 |
| 2023-05-24 | 9.69 | $9.90 | 265730 |
| 2023-05-23 | 9.64 | $10.05 | 292006 |
| 2023-05-22 | 9.55 | $9.92 | 307348 |
| 2023-05-19 | 9.48 | $9.89 | 167200 |
| 2023-05-18 | 9.40 | $9.71 | 214100 |
| 2023-05-17 | 9.34 | $9.60 | 106800 |
| 2023-05-16 | 9.30 | $9.45 | 247800 |
| 2023-05-15 | 9.28 | $9.28 | 212600 |
| 2023-05-12 | 9.30 | $9.25 | 206300 |
| 2023-05-11 | 9.33 | $9.42 | 220100 |
| 2023-05-10 | 9.33 | $9.60 | 344331 |
| 2023-05-09 | 9.29 | $9.54 | 162700 |
| 2023-05-08 | 9.26 | $9.40 | 181242 |
| 2023-05-05 | 9.26 | $9.35 | 139806 |
| 2023-05-04 | 9.26 | $9.13 | 189700 |
| 2023-05-03 | 9.32 | $9.25 | 152726 |
| 2023-05-02 | 9.36 | $9.25 | 232045 |
| 2023-05-01 | 9.40 | $9.36 | 170060 |
| 2023-04-28 | 9.44 | $9.48 | 141400 |
| 2023-04-27 | 9.45 | $9.32 | 155429 |
| 2023-04-26 | 9.50 | $9.19 | 173000 |
| 2023-04-25 | 9.59 | $9.28 | 147201 |
| 2023-04-24 | 9.68 | $9.47 | 188001 |
| 2023-04-21 | 9.73 | $9.52 | 251200 |
| 2023-04-20 | 9.79 | $9.64 | 158000 |
| 2023-04-19 | 9.83 | $9.80 | 172600 |
| 2023-04-18 | 9.85 | $9.68 | 343444 |
| 2023-04-17 | 9.89 | $10.34 | 149427 |
| 2023-04-14 | 9.81 | $10.17 | 159600 |
| 2023-04-13 | 9.74 | $10.06 | 111100 |
| 2023-04-12 | 9.69 | $9.97 | 116700 |
| 2023-04-11 | 9.65 | $9.95 | 167800 |
| 2023-04-10 | 9.61 | $9.80 | 235400 |
| 2023-04-06 | 9.60 | $9.69 | 107500 |
| 2023-04-05 | 9.60 | $9.68 | 294800 |
| 2023-04-04 | 9.62 | $9.93 | 109700 |
| 2023-04-03 | 9.58 | $9.84 | 174310 |
| 2023-03-31 | 9.56 | $9.87 | 238700 |
| 2023-03-30 | 9.53 | $9.67 | 247400 |
| 2023-03-29 | 9.54 | $9.56 | 269815 |
| 2023-03-28 | 9.57 | $9.42 | 179405 |
| 2023-03-27 | 9.65 | $9.58 | 314000 |
| 2023-03-24 | 9.70 | $9.73 | 203900 |
| 2023-03-23 | 9.73 | $9.54 | 243100 |
| 2023-03-22 | 9.81 | $9.85 | 256482 |
| 2023-03-21 | 9.84 | $10.09 | 205518 |
| 2023-03-20 | 9.82 | $9.71 | 188903 |
| 2023-03-17 | 9.89 | $9.54 | 703828 |
| 2023-03-16 | 10.00 | $10.10 | 227800 |
| 2023-03-15 | 10.01 | $9.51 | 206700 |
| 2023-03-14 | 10.16 | $9.63 | 244027 |
| 2023-03-13 | 10.30 | $9.63 | 492909 |
| 2023-03-10 | 10.46 | $9.81 | 326011 |
| 2023-03-09 | 10.62 | $10.07 | 194000 |
| 2023-03-08 | 10.74 | $10.52 | 116548 |
| 2023-03-07 | 10.80 | $10.44 | 141105 |
| 2023-03-06 | 10.87 | $10.72 | 155200 |
| 2023-03-03 | 10.90 | $10.80 | 136536 |
| 2023-03-02 | 10.92 | $10.75 | 114900 |
| 2023-03-01 | 10.95 | $10.73 | 95000 |
| 2023-02-28 | 10.99 | $10.95 | 142300 |
| 2023-02-27 | 10.99 | $10.77 | 99300 |
| 2023-02-24 | 11.03 | $10.86 | 94400 |
| 2023-02-23 | 11.05 | $10.94 | 83400 |
| 2023-02-22 | 11.06 | $10.86 | 124900 |
| 2023-02-21 | 11.08 | $10.85 | 168500 |
| 2023-02-17 | 11.11 | $11.02 | 116743 |
| 2023-02-16 | 11.11 | $11.00 | 121900 |
| 2023-02-15 | 11.12 | $10.95 | 89600 |
| 2023-02-14 | 11.13 | $10.98 | 126300 |
| 2023-02-13 | 11.14 | $11.09 | 80216 |
| 2023-02-10 | 11.12 | $10.91 | 115347 |
| 2023-02-09 | 11.14 | $10.96 | 164100 |
| 2023-02-08 | 11.15 | $11.22 | 123453 |
| 2023-02-07 | 11.10 | $11.25 | 176312 |
| 2023-02-06 | 11.04 | $11.21 | 189600 |
| 2023-02-03 | 10.98 | $11.14 | 146500 |
| 2023-02-02 | 10.92 | $11.16 | 187223 |
| 2023-02-01 | 10.84 | $11.01 | 169400 |
| 2023-01-31 | 10.79 | $10.67 | 168918 |
| 2023-01-30 | 10.79 | $10.78 | 192237 |
| 2023-01-27 | 10.77 | $11.12 | 541700 |
| 2023-01-26 | 10.68 | $10.65 | 134619 |
| 2023-01-25 | 10.66 | $10.55 | 155700 |
| 2023-01-24 | 10.67 | $10.76 | 132933 |
| 2023-01-23 | 10.63 | $10.75 | 146900 |
| 2023-01-20 | 10.59 | $10.65 | 121300 |
| 2023-01-19 | 10.56 | $10.40 | 134100 |
| 2023-01-18 | 10.58 | $10.62 | 147828 |
| 2023-01-17 | 10.55 | $10.70 | 130800 |
| 2023-01-13 | 10.50 | $10.70 | 149100 |
| 2023-01-12 | 10.44 | $10.77 | 166200 |
| 2023-01-11 | 10.36 | $10.84 | 136000 |
| 2023-01-10 | 10.25 | $10.61 | 335513 |
| 2023-01-09 | 10.17 | $10.35 | 176618 |
| 2023-01-06 | 10.13 | $10.26 | 156238 |
| 2023-01-05 | 10.10 | $9.96 | 121504 |
| 2023-01-04 | 10.13 | $10.05 | 106200 |
| 2023-01-03 | 10.15 | $9.97 | 155418 |
| 2022-12-30 | 10.19 | $9.75 | 283100 |
| 2022-12-29 | 10.28 | $9.75 | 244717 |
| 2022-12-28 | 10.39 | $10.04 | 282939 |
| 2022-12-27 | 10.45 | $10.28 | 259700 |
| 2022-12-23 | 10.47 | $10.29 | 154600 |
| 2022-12-22 | 10.48 | $10.30 | 236000 |
| 2022-12-21 | 10.50 | $10.51 | 268400 |
| 2022-12-20 | 10.48 | $10.32 | 378105 |
| 2022-12-19 | 10.49 | $9.94 | 304840 |
| 2022-12-16 | 10.59 | $10.40 | 2.3M |
| 2022-12-15 | 10.60 | $10.46 | 246422 |
| 2022-12-14 | 10.59 | $10.79 | 308410 |
| 2022-12-13 | 10.52 | $10.83 | 343000 |
| 2022-12-12 | 10.42 | $10.83 | 981200 |
| 2022-12-09 | 10.31 | $10.21 | 244248 |
| 2022-12-08 | 10.30 | $10.17 | 211015 |
| 2022-12-07 | 10.31 | $10.03 | 186900 |
| 2022-12-06 | 10.34 | $10.02 | 276500 |
| 2022-12-05 | 10.38 | $10.13 | 249500 |
| 2022-12-02 | 10.40 | $10.25 | 264700 |
| 2022-12-01 | 10.40 | $10.20 | 246746 |
| 2022-11-30 | 10.40 | $10.10 | 348353 |
| 2022-11-29 | 10.43 | $10.38 | 279300 |
| 2022-11-28 | 10.40 | $10.29 | 197822 |
| 2022-11-25 | 10.38 | $10.43 | 85800 |
| 2022-11-23 | 10.32 | $10.29 | 199800 |
| 2022-11-22 | 10.29 | $10.28 | 205800 |
| 2022-11-21 | 10.25 | $10.22 | 168708 |
| 2022-11-18 | 10.21 | $10.15 | 213420 |
| 2022-11-17 | 10.17 | $10.27 | 145519 |
| 2022-11-16 | 10.11 | $10.22 | 151900 |
| 2022-11-15 | 10.04 | $10.48 | 235000 |
| 2022-11-14 | 9.91 | $10.46 | 308104 |
| 2022-11-11 | 9.75 | $10.57 | 704900 |
| 2022-11-10 | 9.55 | $10.02 | 389600 |
| 2022-11-09 | 9.43 | $9.63 | 204930 |
| 2022-11-08 | 9.37 | $9.50 | 189511 |
| 2022-11-07 | 9.33 | $9.74 | 314932 |
| 2022-11-04 | 9.23 | $9.49 | 261247 |
| 2022-11-03 | 9.16 | $9.17 | 624100 |
| 2022-11-02 | 9.16 | $9.39 | 224300 |
| 2022-11-01 | 9.10 | $9.41 | 224200 |
| 2022-10-31 | 9.03 | $9.31 | 308318 |
| 2022-10-28 | 8.97 | $9.44 | 159728 |
| 2022-10-27 | 8.88 | $9.28 | 193900 |
| 2022-10-26 | 8.80 | $9.20 | 223831 |
| 2022-10-25 | 8.73 | $9.26 | 189419 |
| 2022-10-24 | 8.64 | $9.01 | 207242 |
| 2022-10-21 | 8.58 | $8.79 | 166700 |
| 2022-10-20 | 8.57 | $8.73 | 216019 |
| 2022-10-19 | 8.56 | $8.80 | 181100 |
| 2022-10-18 | 8.54 | $8.92 | 223700 |
| 2022-10-17 | 8.49 | $8.78 | 162004 |
| 2022-10-14 | 8.47 | $8.61 | 255500 |
| 2022-10-13 | 8.48 | $8.91 | 189005 |
| 2022-10-12 | 8.44 | $8.47 | 201700 |
| 2022-10-11 | 8.48 | $8.36 | 182600 |
| 2022-10-10 | 8.55 | $8.37 | 141300 |
| 2022-10-07 | 8.64 | $8.48 | 278000 |
| 2022-10-06 | 8.71 | $8.75 | 168810 |
| 2022-10-05 | 8.75 | $8.82 | 189000 |
| 2022-10-04 | 8.78 | $9.08 | 279036 |
| 2022-10-03 | 8.76 | $8.46 | 257939 |
| 2022-09-30 | 8.87 | $8.50 | 291732 |
| 2022-09-29 | 8.99 | $8.22 | 268711 |
| 2022-09-28 | 9.19 | $8.89 | 236437 |
| 2022-09-27 | 9.28 | $8.63 | 246932 |
| 2022-09-26 | 9.45 | $8.49 | 389910 |
| 2022-09-23 | 9.67 | $8.94 | 304127 |
| 2022-09-22 | 9.84 | $9.19 | 263440 |
| 2022-09-21 | 9.98 | $9.60 | 279000 |
| 2022-09-20 | 10.05 | $9.66 | 130600 |
| 2022-09-19 | 10.12 | $10.01 | 197826 |
| 2022-09-16 | 10.13 | $9.92 | 386614 |
| 2022-09-15 | 10.17 | $10.35 | 192932 |
| 2022-09-14 | 10.11 | $10.23 | 272606 |
| 2022-09-13 | 10.07 | $9.96 | 322500 |
| 2022-09-12 | 10.08 | $10.16 | 235300 |
| 2022-09-09 | 10.05 | $10.12 | 175900 |
| 2022-09-08 | 10.02 | $9.88 | 325800 |
| 2022-09-07 | 10.03 | $9.78 | 199529 |
| 2022-09-06 | 10.07 | $9.47 | 397813 |
| 2022-09-02 | 10.18 | $9.46 | 200337 |
| 2022-09-01 | 10.30 | $9.27 | 476601 |
| 2022-08-31 | 10.49 | $9.65 | 355820 |
| 2022-08-30 | 10.62 | $10.22 | 368300 |
| 2022-08-29 | 10.65 | $10.48 | 186800 |
| 2022-08-26 | 10.63 | $10.58 | 175731 |
| 2022-08-25 | 10.59 | $10.85 | 174400 |
| 2022-08-24 | 10.47 | $10.78 | 202500 |
| 2022-08-23 | 10.35 | $10.53 | 204700 |
| 2022-08-22 | 10.26 | $10.25 | 233812 |
| 2022-08-19 | 10.21 | $10.46 | 236600 |
| 2022-08-18 | 10.10 | $10.53 | 227100 |
| 2022-08-17 | 9.96 | $10.18 | 240000 |
| 2022-08-16 | 9.87 | $10.38 | 248300 |
| 2022-08-15 | 9.73 | $10.17 | 223555 |
| 2022-08-12 | 9.60 | $10.31 | 417706 |
| 2022-08-11 | 9.42 | $9.82 | 229629 |
| 2022-08-10 | 9.31 | $9.54 | 247209 |
| 2022-08-09 | 9.24 | $9.37 | 246700 |
| 2022-08-08 | 9.20 | $9.53 | 307212 |
| 2022-08-05 | 9.11 | $9.50 | 226400 |
| 2022-08-04 | 9.02 | $9.39 | 236814 |
| 2022-08-03 | 8.93 | $9.31 | 208200 |
| 2022-08-02 | 8.85 | $9.15 | 213004 |
| 2022-08-01 | 8.79 | $9.33 | 244236 |
| 2022-07-29 | 8.68 | $9.34 | 301300 |
| 2022-07-28 | 8.55 | $9.12 | 179832 |
| 2022-07-27 | 8.45 | $9.01 | 206720 |
| 2022-07-26 | 8.36 | $8.77 | 233306 |
| 2022-07-25 | 8.30 | $9.04 | 299538 |
| 2022-07-22 | 8.18 | $8.63 | 194900 |
| 2022-07-21 | 8.13 | $8.59 | 192200 |
| 2022-07-20 | 8.08 | $8.38 | 219200 |
| 2022-07-19 | 8.07 | $8.58 | 297000 |
| 2022-07-18 | 8.02 | $8.34 | 260600 |
| 2022-07-15 | 8.02 | $8.20 | 288000 |
| 2022-07-14 | 8.05 | $8.27 | 480200 |
| 2022-07-13 | 8.07 | $8.14 | 232042 |
| 2022-07-12 | 8.12 | $8.14 | 410200 |
| 2022-07-11 | 8.19 | $8.16 | 403200 |
| 2022-07-08 | 8.27 | $8.50 | 384700 |
| 2022-07-07 | 8.29 | $8.82 | 923328 |
| 2022-07-06 | 8.25 | $8.09 | 997800 |
| 2022-07-05 | 8.37 | $8.79 | 208800 |
| 2022-07-01 | 8.35 | $8.83 | 114200 |
| 2022-06-30 | 8.34 | $8.70 | 88219 |
| 2022-06-29 | 8.35 | $8.68 | 102542 |
| 2022-06-28 | 8.37 | $8.76 | 132600 |
| 2022-06-27 | 8.38 | $8.89 | 172111 |
| 2022-06-24 | 8.38 | $8.19 | 192437 |
| 2022-06-23 | 8.52 | $7.98 | 175600 |
| 2022-06-22 | 8.74 | $8.05 | 168628 |
| 2022-06-21 | 8.98 | $8.39 | 163800 |
| 2022-06-17 | 9.20 | $8.46 | 236404 |
| 2022-06-16 | 9.44 | $8.51 | 260600 |
| 2022-06-15 | 9.71 | $8.96 | 113500 |
| 2022-06-14 | 9.93 | $9.18 | 274932 |
| 2022-06-13 | 10.15 | $9.52 | 355900 |
| 2022-06-10 | 10.33 | $10.31 | 219626 |
| 2022-06-09 | 10.37 | $10.22 | 171700 |
| 2022-06-08 | 10.45 | $10.09 | 208101 |
| 2022-06-07 | 10.56 | $10.48 | 252600 |
| 2022-06-06 | 10.61 | $10.36 | 290600 |
| 2022-06-03 | 10.70 | $10.52 | 123900 |
| 2022-06-02 | 10.77 | $10.72 | 112800 |
| 2022-06-01 | 10.81 | $10.96 | 166520 |
| 2022-05-31 | 10.81 | $10.99 | 173100 |
| 2022-05-27 | 10.80 | $11.43 | 114200 |
| 2022-05-26 | 10.70 | $11.23 | 136200 |
| 2022-05-25 | 10.63 | $11.02 | 143800 |
| 2022-05-24 | 10.59 | $10.92 | 129600 |
| 2022-05-23 | 10.57 | $11.03 | 169637 |
| 2022-05-20 | 10.53 | $10.69 | 103400 |
| 2022-05-19 | 10.56 | $10.87 | 176000 |
| 2022-05-18 | 10.55 | $10.97 | 136100 |
| 2022-05-17 | 10.53 | $11.18 | 157500 |
| 2022-05-16 | 10.46 | $10.77 | 141204 |
| 2022-05-13 | 10.47 | $10.36 | 238714 |
| 2022-05-12 | 10.57 | $10.30 | 283869 |
| 2022-05-11 | 10.71 | $10.52 | 135300 |
| 2022-05-10 | 10.82 | $10.69 | 172640 |
| 2022-05-09 | 10.92 | $10.75 | 174600 |
| 2022-05-06 | 11.03 | $11.16 | 105140 |
| 2022-05-05 | 11.07 | $11.37 | 161227 |
| 2022-05-04 | 11.08 | $11.50 | 154200 |
| 2022-05-03 | 11.06 | $11.36 | 97917 |
| 2022-05-02 | 11.08 | $11.06 | 217400 |
| 2022-04-29 | 11.17 | $11.20 | 203300 |
| 2022-04-28 | 11.24 | $11.50 | 181300 |
| 2022-04-27 | 11.27 | $11.07 | 255342 |
| 2022-04-26 | 11.40 | $10.90 | 223411 |
| 2022-04-25 | 11.58 | $11.27 | 195300 |
| 2022-04-22 | 11.73 | $11.22 | 176500 |
| 2022-04-21 | 11.91 | $11.32 | 185446 |
| 2022-04-20 | 12.10 | $11.63 | 210200 |
| 2022-04-19 | 12.26 | $11.61 | 211435 |
| 2022-04-18 | 12.46 | $11.72 | 206636 |
| 2022-04-14 | 12.66 | $11.80 | 178125 |
| 2022-04-13 | 12.89 | $11.99 | 186400 |
| 2022-04-12 | 13.11 | $12.03 | 238900 |
| 2022-04-11 | 13.36 | $12.17 | 256325 |
| 2022-04-08 | 13.62 | $12.25 | 287200 |
| 2022-04-07 | 13.90 | $12.40 | 403100 |
| 2022-04-06 | 14.20 | $12.26 | 632910 |
| 2022-04-05 | 14.57 | $13.39 | 588800 |
| 2022-04-04 | 14.76 | $14.11 | 162034 |
| 2022-04-01 | 14.83 | $14.13 | 182694 |
| 2022-03-31 | 14.90 | $14.80 | 149900 |
| 2022-03-30 | 14.84 | $14.77 | 99000 |
| 2022-03-29 | 14.77 | $14.82 | 121518 |
| 2022-03-28 | 14.67 | $14.98 | 138800 |
| 2022-03-25 | 14.52 | $14.82 | 79400 |
| 2022-03-24 | 14.38 | $14.97 | 137300 |
| 2022-03-23 | 14.17 | $14.56 | 95927 |
| 2022-03-22 | 14.02 | $14.01 | 189742 |
| 2022-03-21 | 13.95 | $14.38 | 97800 |
| 2022-03-18 | 13.79 | $14.72 | 490818 |
| 2022-03-17 | 13.53 | $14.48 | 97000 |
| 2022-03-16 | 13.28 | $14.35 | 117300 |
| 2022-03-15 | 13.01 | $14.05 | 116700 |
| 2022-03-14 | 12.76 | $13.97 | 79700 |
| 2022-03-11 | 12.49 | $13.40 | 101100 |
| 2022-03-10 | 12.29 | $12.66 | 91800 |
| 2022-03-09 | 12.22 | $12.73 | 78500 |
| 2022-03-08 | 12.12 | $12.51 | 82817 |
| 2022-03-07 | 12.05 | $12.13 | 110713 |
| 2022-03-04 | 12.05 | $12.21 | 57200 |
| 2022-03-03 | 12.03 | $12.21 | 49021 |
| 2022-03-02 | 12.02 | $12.14 | 56200 |
| 2022-03-01 | 12.01 | $11.80 | 57500 |
| 2022-02-28 | 12.08 | $12.03 | 29900 |
| 2022-02-25 | 12.11 | $12.06 | 46101 |
| 2022-02-24 | 12.15 | $11.96 | 55104 |
| 2022-02-23 | 12.21 | $11.81 | 57744 |
| 2022-02-22 | 12.31 | $12.01 | 77100 |
| 2022-02-18 | 12.39 | $12.42 | 47631 |
| 2022-02-17 | 12.39 | $12.38 | 35500 |
| 2022-02-16 | 12.41 | $12.56 | 32315 |
| 2022-02-15 | 12.38 | $12.52 | 58900 |
| 2022-02-14 | 12.37 | $12.39 | 43884 |
| 2022-02-11 | 12.38 | $12.40 | 52429 |
| 2022-02-10 | 12.39 | $12.73 | 89500 |
| 2022-02-09 | 12.33 | $12.58 | 45300 |
| 2022-02-08 | 12.30 | $12.51 | 39600 |
| 2022-02-07 | 12.28 | $12.47 | 60500 |
| 2022-02-04 | 12.26 | $12.20 | 77234 |
| 2022-02-03 | 12.30 | $12.26 | 58035 |
| 2022-02-02 | 12.33 | $12.42 | 95336 |
| 2022-02-01 | 12.34 | $12.42 | 76720 |
| 2022-01-31 | 12.35 | $12.50 | 45127 |
| 2022-01-28 | 12.34 | $12.20 | 57600 |
| 2022-01-27 | 12.40 | $12.10 | 79800 |
| 2022-01-26 | 12.49 | $12.26 | 95402 |
| 2022-01-25 | 12.56 | $12.44 | 83800 |
| 2022-01-24 | 12.61 | $12.47 | 157400 |
| 2022-01-21 | 12.66 | $12.54 | 179600 |
| 2022-01-20 | 12.70 | $12.60 | 80200 |
| 2022-01-19 | 12.74 | $12.56 | 79243 |
| 2022-01-18 | 12.79 | $12.83 | 79819 |
| 2022-01-14 | 12.80 | $12.79 | 69231 |
| 2022-01-13 | 12.82 | $12.93 | 50807 |
| 2022-01-12 | 12.81 | $13.08 | 129726 |
| 2022-01-11 | 12.76 | $12.93 | 92042 |
| 2022-01-10 | 12.75 | $12.68 | 85300 |
| 2022-01-07 | 12.78 | $12.75 | 71700 |
| 2022-01-06 | 12.81 | $12.60 | 75642 |
| 2022-01-05 | 12.87 | $12.64 | 101645 |
| 2022-01-04 | 12.94 | $12.84 | 96838 |
| 2022-01-03 | 12.97 | $12.98 | 100700 |
| 2021-12-31 | 12.99 | $13.07 | 59514 |
| 2021-12-30 | 12.98 | $12.93 | 135200 |
| 2021-12-29 | 13.01 | $13.02 | 113741 |
| 2021-12-28 | 13.02 | $13.49 | 73825 |
| 2021-12-27 | 12.93 | $13.43 | 135924 |
| 2021-12-23 | 12.85 | $12.89 | 68000 |
| 2021-12-22 | 12.86 | $12.54 | 83500 |
| 2021-12-21 | 12.95 | $12.51 | 157125 |
| 2021-12-20 | 13.07 | $12.15 | 159800 |
| 2021-12-17 | 13.28 | $12.05 | 274420 |
| 2021-12-16 | 13.54 | $12.10 | 265900 |
| 2021-12-15 | 13.84 | $12.48 | 183400 |
| 2021-12-14 | 14.10 | $12.92 | 154800 |
| 2021-12-13 | 14.31 | $13.00 | 173900 |
| 2021-12-10 | 14.54 | $13.77 | 206237 |
| 2021-12-09 | 14.64 | $14.72 | 131402 |
| 2021-12-08 | 14.54 | $14.86 | 155506 |
| 2021-12-07 | 14.40 | $14.14 | 233100 |
| 2021-12-06 | 14.39 | $14.79 | 483100 |
| 2021-12-03 | 14.23 | $13.70 | 72923 |
| 2021-12-02 | 14.27 | $14.33 | 93300 |
| 2021-12-01 | 14.19 | $14.25 | 88648 |
| 2021-11-30 | 14.10 | $14.26 | 109115 |
| 2021-11-29 | 13.99 | $14.57 | 95523 |
| 2021-11-26 | 13.80 | $14.58 | 25800 |
| 2021-11-24 | 13.57 | $14.10 | 75731 |
| 2021-11-23 | 13.41 | $13.52 | 112918 |
| 2021-11-22 | 13.33 | $13.96 | 43728 |
| 2021-11-19 | 13.15 | $13.74 | 54700 |
| 2021-11-18 | 12.98 | $13.59 | 92300 |
| 2021-11-17 | 12.82 | $13.21 | 99839 |
| 2021-11-16 | 12.71 | $12.88 | 63500 |
| 2021-11-15 | 12.65 | $12.63 | 65600 |
| 2021-11-12 | 12.63 | $12.47 | 62140 |
| 2021-11-11 | 12.64 | $12.59 | 59000 |
| 2021-11-10 | 12.63 | $12.22 | 116400 |
| 2021-11-09 | 12.69 | $12.54 | 90900 |
| 2021-11-08 | 12.69 | $12.62 | 81429 |
| 2021-11-05 | 12.67 | $12.90 | 52322 |
| 2021-11-04 | 12.59 | $12.98 | 91301 |
| 2021-11-03 | 12.48 | $12.78 | 176225 |
| 2021-11-02 | 12.39 | $12.63 | 109940 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
6.30
2026-07-17
Close Price
$6.11
Vol: 829010
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
6.16
Average
10.47
Maximum
15.22
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 6.30 | $6.11 | 829010 |
| 2026-07-16 | 6.37 | $6.47 | 656473 |
| 2026-07-15 | 6.34 | $6.46 | 403700 |
| 2026-07-14 | 6.30 | $6.42 | 306300 |
| 2026-07-13 | 6.28 | $6.41 | 442584 |
| 2026-07-10 | 6.25 | $6.40 | 352400 |
| 2026-07-09 | 6.22 | $6.25 | 405300 |
| 2026-07-08 | 6.23 | $6.34 | 630900 |
| 2026-07-07 | 6.23 | $6.37 | 853552 |
| 2026-07-06 | 6.21 | $6.25 | 557726 |
| 2026-07-02 | 6.23 | $6.39 | 580061 |
| 2026-07-01 | 6.21 | $6.51 | 480467 |
| 2026-06-30 | 6.16 | $6.23 | 442004 |
| 2026-06-29 | 6.18 | $6.27 | 499033 |
| 2026-06-26 | 6.20 | $6.12 | 552854 |
| 2026-06-25 | 6.28 | $6.01 | 590509 |
| 2026-06-24 | 6.41 | $6.02 | 592682 |
| 2026-06-23 | 6.57 | $6.27 | 554404 |
| 2026-06-22 | 6.69 | $6.33 | 815609 |
| 2026-06-18 | 6.82 | $6.55 | 1.9M |
| 2026-06-17 | 6.90 | $6.74 | 626004 |
| 2026-06-16 | 6.95 | $6.92 | 565265 |
| 2026-06-15 | 6.94 | $7.03 | 601743 |
| 2026-06-12 | 6.90 | $6.98 | 488456 |
| 2026-06-11 | 6.87 | $7.00 | 472293 |
| 2026-06-10 | 6.82 | $6.98 | 489500 |
| 2026-06-09 | 6.77 | $6.99 | 461100 |
| 2026-06-08 | 6.71 | $6.87 | 447000 |
| 2026-06-05 | 6.68 | $6.72 | 385800 |
| 2026-06-04 | 6.68 | $6.92 | 353938 |
| 2026-06-03 | 6.63 | $6.67 | 610928 |
| 2026-06-02 | 6.65 | $6.92 | 441600 |
| 2026-06-01 | 6.59 | $6.82 | 468700 |
| 2026-05-29 | 6.56 | $6.75 | 627500 |
| 2026-05-28 | 6.54 | $6.78 | 281575 |
| 2026-05-27 | 6.51 | $6.65 | 245106 |
| 2026-05-26 | 6.53 | $6.64 | 289106 |
| 2026-05-22 | 6.56 | $6.55 | 332400 |
| 2026-05-21 | 6.62 | $6.60 | 473800 |
| 2026-05-20 | 6.69 | $6.67 | 329700 |
| 2026-05-19 | 6.75 | $6.60 | 495505 |
| 2026-05-18 | 6.85 | $6.65 | 480211 |
| 2026-05-15 | 6.97 | $6.73 | 581366 |
| 2026-05-14 | 7.08 | $6.82 | 468024 |
| 2026-05-13 | 7.20 | $6.79 | 630142 |
| 2026-05-12 | 7.35 | $6.79 | 562808 |
| 2026-05-11 | 7.53 | $6.83 | 1.3M |
| 2026-05-08 | 7.74 | $7.29 | 825254 |
| 2026-05-07 | 7.85 | $7.39 | 1.8M |
| 2026-05-06 | 7.95 | $7.80 | 458306 |
| 2026-05-05 | 7.93 | $7.90 | 627658 |
| 2026-05-04 | 7.88 | $7.81 | 638536 |
| 2026-05-01 | 7.84 | $7.98 | 389837 |
| 2026-04-30 | 7.74 | $7.76 | 401469 |
| 2026-04-29 | 7.67 | $7.52 | 326215 |
| 2026-04-28 | 7.67 | $7.62 | 396807 |
| 2026-04-27 | 7.63 | $7.49 | 504800 |
| 2026-04-24 | 7.62 | $7.48 | 352516 |
| 2026-04-23 | 7.61 | $7.47 | 459000 |
| 2026-04-22 | 7.60 | $7.52 | 413000 |
| 2026-04-21 | 7.56 | $7.50 | 729803 |
| 2026-04-20 | 7.52 | $7.53 | 529300 |
| 2026-04-17 | 7.46 | $7.75 | 1.0M |
| 2026-04-16 | 7.31 | $7.53 | 350647 |
| 2026-04-15 | 7.20 | $7.60 | 654940 |
| 2026-04-14 | 7.05 | $7.30 | 516500 |
| 2026-04-13 | 6.95 | $7.08 | 589308 |
| 2026-04-10 | 6.90 | $6.92 | 717641 |
| 2026-04-09 | 6.90 | $7.09 | 586176 |
| 2026-04-08 | 6.85 | $7.12 | 550472 |
| 2026-04-07 | 6.77 | $7.04 | 755009 |
| 2026-04-06 | 6.71 | $7.06 | 646199 |
| 2026-04-02 | 6.63 | $6.83 | 444303 |
| 2026-04-01 | 6.62 | $6.77 | 574499 |
| 2026-03-31 | 6.62 | $6.84 | 564821 |
| 2026-03-30 | 6.61 | $6.80 | 645800 |
| 2026-03-27 | 6.61 | $6.70 | 642220 |
| 2026-03-26 | 6.66 | $6.99 | 571860 |
| 2026-03-25 | 6.62 | $7.11 | 578000 |
| 2026-03-24 | 6.55 | $6.93 | 587101 |
| 2026-03-23 | 6.54 | $6.91 | 654345 |
| 2026-03-20 | 6.53 | $6.68 | 2.1M |
| 2026-03-19 | 6.60 | $6.76 | 650419 |
| 2026-03-18 | 6.68 | $6.71 | 888573 |
| 2026-03-17 | 6.79 | $6.72 | 929216 |
| 2026-03-16 | 6.94 | $6.69 | 1.3M |
| 2026-03-13 | 7.14 | $6.55 | 1.8M |
| 2026-03-12 | 7.43 | $6.92 | 1.5M |
| 2026-03-11 | 7.68 | $7.68 | 673896 |
| 2026-03-10 | 7.75 | $7.62 | 534400 |
| 2026-03-09 | 7.86 | $7.79 | 544600 |
| 2026-03-06 | 7.94 | $7.95 | 525226 |
| 2026-03-05 | 8.00 | $8.10 | 369600 |
| 2026-03-04 | 8.02 | $8.11 | 569400 |
| 2026-03-03 | 8.05 | $8.04 | 653500 |
| 2026-03-02 | 8.12 | $8.04 | 776034 |
| 2026-02-27 | 8.21 | $7.98 | 818642 |
| 2026-02-26 | 8.34 | $8.38 | 563223 |
| 2026-02-25 | 8.37 | $8.48 | 308170 |
| 2026-02-24 | 8.39 | $8.42 | 500900 |
| 2026-02-23 | 8.43 | $8.38 | 755800 |
| 2026-02-20 | 8.49 | $8.54 | 655700 |
| 2026-02-19 | 8.53 | $8.58 | 435100 |
| 2026-02-18 | 8.57 | $8.63 | 521174 |
| 2026-02-17 | 8.60 | $8.61 | 343600 |
| 2026-02-13 | 8.65 | $8.64 | 638900 |
| 2026-02-12 | 8.70 | $8.66 | 457600 |
| 2026-02-11 | 8.76 | $8.84 | 390651 |
| 2026-02-10 | 8.79 | $8.86 | 347938 |
| 2026-02-09 | 8.81 | $8.78 | 479018 |
| 2026-02-06 | 8.88 | $8.83 | 555400 |
| 2026-02-05 | 8.94 | $8.78 | 544148 |
| 2026-02-04 | 9.04 | $8.98 | 346726 |
| 2026-02-03 | 9.09 | $8.90 | 596600 |
| 2026-02-02 | 9.19 | $9.14 | 429100 |
| 2026-01-30 | 9.24 | $9.30 | 294900 |
| 2026-01-29 | 9.25 | $9.33 | 242849 |
| 2026-01-28 | 9.25 | $9.22 | 302236 |
| 2026-01-27 | 9.29 | $9.34 | 388850 |
| 2026-01-26 | 9.30 | $9.31 | 425631 |
| 2026-01-23 | 9.33 | $9.38 | 360164 |
| 2026-01-22 | 9.34 | $9.38 | 327400 |
| 2026-01-21 | 9.36 | $9.33 | 324715 |
| 2026-01-20 | 9.40 | $9.22 | 543213 |
| 2026-01-16 | 9.49 | $9.45 | 465422 |
| 2026-01-15 | 9.53 | $9.65 | 321825 |
| 2026-01-14 | 9.51 | $9.57 | 369112 |
| 2026-01-13 | 9.51 | $9.41 | 587016 |
| 2026-01-12 | 9.57 | $9.60 | 344246 |
| 2026-01-09 | 9.58 | $9.62 | 362700 |
| 2026-01-08 | 9.58 | $9.66 | 415642 |
| 2026-01-07 | 9.58 | $9.40 | 562800 |
| 2026-01-06 | 9.66 | $9.71 | 491602 |
| 2026-01-05 | 9.66 | $9.86 | 363100 |
| 2026-01-02 | 9.62 | $9.73 | 231602 |
| 2025-12-31 | 9.61 | $9.67 | 328900 |
| 2025-12-30 | 9.61 | $9.73 | 628349 |
| 2025-12-29 | 9.61 | $9.60 | 494506 |
| 2025-12-26 | 9.64 | $9.59 | 589833 |
| 2025-12-24 | 9.68 | $9.52 | 275903 |
| 2025-12-23 | 9.76 | $9.45 | 375352 |
| 2025-12-22 | 9.87 | $9.55 | 528212 |
| 2025-12-19 | 9.98 | $9.68 | 683528 |
| 2025-12-18 | 10.08 | $9.95 | 428114 |
| 2025-12-17 | 10.10 | $10.02 | 473500 |
| 2025-12-16 | 10.11 | $10.03 | 317000 |
| 2025-12-15 | 10.11 | $9.96 | 609227 |
| 2025-12-12 | 10.14 | $10.20 | 560417 |
| 2025-12-11 | 10.09 | $10.05 | 404944 |
| 2025-12-10 | 10.08 | $10.15 | 314000 |
| 2025-12-09 | 10.03 | $10.06 | 321746 |
| 2025-12-08 | 10.00 | $10.00 | 388848 |
| 2025-12-05 | 9.98 | $9.94 | 279200 |
| 2025-12-04 | 9.97 | $9.92 | 289519 |
| 2025-12-03 | 9.96 | $9.86 | 336247 |
| 2025-12-02 | 9.97 | $9.69 | 449327 |
| 2025-12-01 | 10.03 | $9.65 | 335624 |
| 2025-11-28 | 10.12 | $10.16 | 311400 |
| 2025-11-26 | 10.06 | $10.06 | 410900 |
| 2025-11-25 | 10.02 | $9.94 | 245900 |
| 2025-11-24 | 10.00 | $9.88 | 318214 |
| 2025-11-21 | 10.00 | $9.81 | 339031 |
| 2025-11-20 | 10.01 | $9.77 | 238311 |
| 2025-11-19 | 10.03 | $9.96 | 266024 |
| 2025-11-18 | 10.00 | $9.93 | 232500 |
| 2025-11-17 | 9.96 | $9.97 | 408200 |
| 2025-11-14 | 9.91 | $10.16 | 479415 |
| 2025-11-13 | 9.77 | $10.05 | 287200 |
| 2025-11-12 | 9.64 | $9.96 | 289400 |
| 2025-11-11 | 9.51 | $9.62 | 267200 |
| 2025-11-10 | 9.45 | $9.61 | 262700 |
| 2025-11-07 | 9.39 | $9.62 | 319000 |
| 2025-11-06 | 9.30 | $9.76 | 562410 |
| 2025-11-05 | 9.16 | $9.12 | 212200 |
| 2025-11-04 | 9.19 | $9.06 | 200958 |
| 2025-11-03 | 9.24 | $9.18 | 262300 |
| 2025-10-31 | 9.27 | $9.15 | 199034 |
| 2025-10-30 | 9.32 | $9.13 | 376300 |
| 2025-10-29 | 9.38 | $9.32 | 231343 |
| 2025-10-28 | 9.40 | $9.53 | 243936 |
| 2025-10-27 | 9.36 | $9.51 | 287300 |
| 2025-10-24 | 9.31 | $9.43 | 192800 |
| 2025-10-23 | 9.29 | $9.47 | 250206 |
| 2025-10-22 | 9.24 | $9.46 | 215605 |
| 2025-10-21 | 9.19 | $9.45 | 225058 |
| 2025-10-20 | 9.14 | $9.31 | 243300 |
| 2025-10-17 | 9.12 | $9.16 | 310730 |
| 2025-10-16 | 9.15 | $9.14 | 391528 |
| 2025-10-15 | 9.20 | $9.39 | 278254 |
| 2025-10-14 | 9.18 | $9.42 | 458049 |
| 2025-10-13 | 9.14 | $9.32 | 293829 |
| 2025-10-10 | 9.14 | $9.13 | 239822 |
| 2025-10-09 | 9.21 | $9.23 | 368985 |
| 2025-10-08 | 9.25 | $9.32 | 196950 |
| 2025-10-07 | 9.29 | $9.32 | 462402 |
| 2025-10-06 | 9.34 | $9.35 | 210131 |
| 2025-10-03 | 9.39 | $9.49 | 210300 |
| 2025-10-02 | 9.41 | $9.54 | 220700 |
| 2025-10-01 | 9.43 | $9.44 | 180121 |
| 2025-09-30 | 9.49 | $9.48 | 246400 |
| 2025-09-29 | 9.55 | $9.50 | 223406 |
| 2025-09-26 | 9.62 | $9.65 | 190714 |
| 2025-09-25 | 9.66 | $9.68 | 276500 |
| 2025-09-24 | 9.71 | $9.68 | 234500 |
| 2025-09-23 | 9.77 | $9.75 | 226842 |
| 2025-09-22 | 9.82 | $9.81 | 227427 |
| 2025-09-19 | 9.88 | $10.11 | 549600 |
| 2025-09-18 | 9.85 | $10.12 | 346300 |
| 2025-09-17 | 9.81 | $9.89 | 236745 |
| 2025-09-16 | 9.84 | $9.80 | 449399 |
| 2025-09-15 | 9.91 | $9.77 | 418000 |
| 2025-09-12 | 10.01 | $9.93 | 190279 |
| 2025-09-11 | 10.08 | $9.98 | 222414 |
| 2025-09-10 | 10.16 | $9.95 | 332741 |
| 2025-09-09 | 10.26 | $10.01 | 458200 |
| 2025-09-08 | 10.36 | $10.07 | 405000 |
| 2025-09-05 | 10.48 | $10.25 | 191100 |
| 2025-09-04 | 10.55 | $10.31 | 263196 |
| 2025-09-03 | 10.63 | $10.22 | 224217 |
| 2025-09-02 | 10.75 | $10.31 | 621900 |
| 2025-08-29 | 10.86 | $10.80 | 481166 |
| 2025-08-28 | 10.84 | $10.72 | 218344 |
| 2025-08-27 | 10.84 | $10.77 | 379037 |
| 2025-08-26 | 10.81 | $10.86 | 214600 |
| 2025-08-25 | 10.75 | $10.73 | 262593 |
| 2025-08-22 | 10.72 | $10.71 | 189700 |
| 2025-08-21 | 10.68 | $10.57 | 170700 |
| 2025-08-20 | 10.67 | $10.56 | 175313 |
| 2025-08-19 | 10.66 | $10.57 | 231200 |
| 2025-08-18 | 10.63 | $10.52 | 186473 |
| 2025-08-15 | 10.62 | $10.45 | 312600 |
| 2025-08-14 | 10.62 | $10.62 | 200003 |
| 2025-08-13 | 10.56 | $10.72 | 283125 |
| 2025-08-12 | 10.46 | $10.64 | 417806 |
| 2025-08-11 | 10.35 | $10.78 | 319300 |
| 2025-08-08 | 10.17 | $10.74 | 396231 |
| 2025-08-07 | 9.96 | $10.33 | 391141 |
| 2025-08-06 | 9.84 | $9.87 | 215500 |
| 2025-08-05 | 9.83 | $9.81 | 260000 |
| 2025-08-04 | 9.84 | $9.66 | 210500 |
| 2025-08-01 | 9.90 | $9.62 | 256313 |
| 2025-07-31 | 9.99 | $9.66 | 228329 |
| 2025-07-30 | 10.08 | $9.77 | 215200 |
| 2025-07-29 | 10.15 | $9.90 | 311945 |
| 2025-07-28 | 10.20 | $9.98 | 236900 |
| 2025-07-25 | 10.23 | $10.06 | 160053 |
| 2025-07-24 | 10.23 | $10.14 | 198500 |
| 2025-07-23 | 10.21 | $10.19 | 226701 |
| 2025-07-22 | 10.17 | $10.11 | 142400 |
| 2025-07-21 | 10.13 | $10.04 | 192605 |
| 2025-07-18 | 10.11 | $10.07 | 690812 |
| 2025-07-17 | 10.06 | $10.13 | 311043 |
| 2025-07-16 | 9.99 | $10.03 | 181938 |
| 2025-07-15 | 9.93 | $9.90 | 158200 |
| 2025-07-14 | 9.89 | $9.92 | 180232 |
| 2025-07-11 | 9.83 | $9.83 | 193720 |
| 2025-07-10 | 9.79 | $9.79 | 355500 |
| 2025-07-09 | 9.75 | $9.65 | 289130 |
| 2025-07-08 | 9.74 | $9.71 | 152600 |
| 2025-07-07 | 9.71 | $9.66 | 214500 |
| 2025-07-03 | 9.68 | $9.83 | 123203 |
| 2025-07-02 | 9.59 | $9.77 | 182400 |
| 2025-07-01 | 9.50 | $9.66 | 273282 |
| 2025-06-30 | 9.43 | $9.57 | 296300 |
| 2025-06-27 | 9.36 | $9.51 | 334300 |
| 2025-06-26 | 9.31 | $9.49 | 465702 |
| 2025-06-25 | 9.24 | $9.34 | 281115 |
| 2025-06-24 | 9.21 | $9.39 | 321700 |
| 2025-06-23 | 9.15 | $9.29 | 654600 |
| 2025-06-20 | 9.12 | $9.25 | 707226 |
| 2025-06-18 | 9.10 | $9.23 | 474844 |
| 2025-06-17 | 9.08 | $9.20 | 507800 |
| 2025-06-16 | 9.06 | $9.20 | 716000 |
| 2025-06-13 | 9.05 | $9.06 | 349922 |
| 2025-06-12 | 9.07 | $9.08 | 189200 |
| 2025-06-11 | 9.11 | $9.14 | 179420 |
| 2025-06-10 | 9.13 | $9.15 | 225916 |
| 2025-06-09 | 9.15 | $9.20 | 370671 |
| 2025-06-06 | 9.17 | $9.10 | 223700 |
| 2025-06-05 | 9.23 | $9.02 | 376300 |
| 2025-06-04 | 9.33 | $9.01 | 222000 |
| 2025-06-03 | 9.46 | $9.12 | 233400 |
| 2025-06-02 | 9.58 | $9.14 | 476600 |
| 2025-05-30 | 9.72 | $9.67 | 398500 |
| 2025-05-29 | 9.72 | $9.71 | 231313 |
| 2025-05-28 | 9.71 | $9.62 | 258882 |
| 2025-05-27 | 9.73 | $9.70 | 275917 |
| 2025-05-23 | 9.72 | $9.58 | 171248 |
| 2025-05-22 | 9.76 | $9.54 | 338127 |
| 2025-05-21 | 9.81 | $9.56 | 360842 |
| 2025-05-20 | 9.87 | $9.95 | 318000 |
| 2025-05-19 | 9.81 | $9.94 | 252930 |
| 2025-05-16 | 9.75 | $9.82 | 207319 |
| 2025-05-15 | 9.71 | $9.74 | 233144 |
| 2025-05-14 | 9.69 | $9.68 | 221610 |
| 2025-05-13 | 9.68 | $9.78 | 398600 |
| 2025-05-12 | 9.64 | $9.55 | 259739 |
| 2025-05-09 | 9.67 | $9.38 | 337300 |
| 2025-05-08 | 9.76 | $9.37 | 711219 |
| 2025-05-07 | 9.86 | $9.74 | 274732 |
| 2025-05-06 | 9.88 | $9.83 | 219106 |
| 2025-05-05 | 9.87 | $9.79 | 200037 |
| 2025-05-02 | 9.86 | $9.94 | 363513 |
| 2025-05-01 | 9.82 | $9.78 | 212530 |
| 2025-04-30 | 9.81 | $9.92 | 302528 |
| 2025-04-29 | 9.75 | $10.10 | 193800 |
| 2025-04-28 | 9.63 | $10.14 | 304300 |
| 2025-04-25 | 9.47 | $10.08 | 220700 |
| 2025-04-24 | 9.30 | $9.98 | 211000 |
| 2025-04-23 | 9.13 | $9.87 | 336522 |
| 2025-04-22 | 8.96 | $9.63 | 373000 |
| 2025-04-21 | 8.84 | $9.29 | 362331 |
| 2025-04-17 | 8.81 | $9.45 | 233100 |
| 2025-04-16 | 8.73 | $9.18 | 283000 |
| 2025-04-15 | 8.74 | $9.35 | 366471 |
| 2025-04-14 | 8.70 | $9.06 | 599617 |
| 2025-04-11 | 8.76 | $8.82 | 705128 |
| 2025-04-10 | 8.92 | $8.94 | 667659 |
| 2025-04-09 | 9.09 | $9.34 | 696940 |
| 2025-04-08 | 9.19 | $8.68 | 950736 |
| 2025-04-07 | 9.53 | $8.83 | 1.1M |
| 2025-04-04 | 9.91 | $9.48 | 806300 |
| 2025-04-03 | 10.18 | $10.20 | 354300 |
| 2025-04-02 | 10.28 | $10.47 | 270250 |
| 2025-04-01 | 10.34 | $10.48 | 266980 |
| 2025-03-31 | 10.40 | $10.35 | 537431 |
| 2025-03-28 | 10.53 | $10.45 | 424500 |
| 2025-03-27 | 10.67 | $10.84 | 376785 |
| 2025-03-26 | 10.72 | $10.83 | 465548 |
| 2025-03-25 | 10.79 | $10.99 | 415211 |
| 2025-03-24 | 10.83 | $10.82 | 486189 |
| 2025-03-21 | 10.94 | $10.84 | 515600 |
| 2025-03-20 | 11.08 | $10.94 | 355406 |
| 2025-03-19 | 11.22 | $10.91 | 357123 |
| 2025-03-18 | 11.40 | $10.84 | 637800 |
| 2025-03-17 | 11.66 | $10.98 | 882109 |
| 2025-03-14 | 11.92 | $11.37 | 676407 |
| 2025-03-13 | 12.13 | $11.52 | 654951 |
| 2025-03-12 | 12.33 | $12.04 | 302609 |
| 2025-03-11 | 12.40 | $12.12 | 406007 |
| 2025-03-10 | 12.47 | $12.33 | 263302 |
| 2025-03-07 | 12.49 | $12.55 | 263400 |
| 2025-03-06 | 12.43 | $12.16 | 217901 |
| 2025-03-05 | 12.48 | $12.20 | 314125 |
| 2025-03-04 | 12.52 | $12.23 | 267637 |
| 2025-03-03 | 12.57 | $12.49 | 362829 |
| 2025-02-28 | 12.53 | $12.54 | 471500 |
| 2025-02-27 | 12.47 | $12.25 | 211500 |
| 2025-02-26 | 12.48 | $12.31 | 362221 |
| 2025-02-25 | 12.46 | $12.36 | 253620 |
| 2025-02-24 | 12.43 | $12.28 | 365300 |
| 2025-02-21 | 12.41 | $12.48 | 192109 |
| 2025-02-20 | 12.31 | $12.44 | 209900 |
| 2025-02-19 | 12.20 | $12.45 | 282528 |
| 2025-02-18 | 12.06 | $12.32 | 282139 |
| 2025-02-14 | 11.92 | $12.18 | 397500 |
| 2025-02-13 | 11.80 | $11.98 | 182900 |
| 2025-02-12 | 11.71 | $11.80 | 140700 |
| 2025-02-11 | 11.66 | $11.72 | 187400 |
| 2025-02-10 | 11.62 | $11.59 | 181100 |
| 2025-02-07 | 11.61 | $11.63 | 180900 |
| 2025-02-06 | 11.59 | $11.49 | 187700 |
| 2025-02-05 | 11.60 | $11.50 | 187700 |
| 2025-02-04 | 11.61 | $11.56 | 255533 |
| 2025-02-03 | 11.60 | $11.70 | 224100 |
| 2025-01-31 | 11.55 | $11.72 | 311900 |
| 2025-01-30 | 11.48 | $11.55 | 117201 |
| 2025-01-29 | 11.44 | $11.41 | 218121 |
| 2025-01-28 | 11.45 | $11.50 | 224300 |
| 2025-01-27 | 11.42 | $11.44 | 247294 |
| 2025-01-24 | 11.41 | $11.48 | 256400 |
| 2025-01-23 | 11.38 | $11.46 | 221419 |
| 2025-01-22 | 11.35 | $11.51 | 206339 |
| 2025-01-21 | 11.29 | $11.53 | 240600 |
| 2025-01-17 | 11.23 | $11.42 | 170623 |
| 2025-01-16 | 11.18 | $11.43 | 203600 |
| 2025-01-15 | 11.12 | $11.30 | 214802 |
| 2025-01-14 | 11.09 | $11.22 | 235601 |
| 2025-01-13 | 11.08 | $11.08 | 249800 |
| 2025-01-10 | 11.12 | $10.90 | 360400 |
| 2025-01-08 | 11.23 | $11.07 | 324100 |
| 2025-01-07 | 11.30 | $11.10 | 270500 |
| 2025-01-06 | 11.39 | $11.30 | 227734 |
| 2025-01-03 | 11.43 | $11.50 | 211033 |
| 2025-01-02 | 11.42 | $11.44 | 210933 |
| 2024-12-31 | 11.43 | $11.40 | 292134 |
| 2024-12-30 | 11.45 | $11.25 | 262810 |
| 2024-12-27 | 11.53 | $11.39 | 264800 |
| 2024-12-26 | 11.58 | $11.51 | 183000 |
| 2024-12-24 | 11.60 | $11.52 | 105900 |
| 2024-12-23 | 11.62 | $11.49 | 448600 |
| 2024-12-20 | 11.66 | $11.65 | 1.6M |
| 2024-12-19 | 11.65 | $11.59 | 369709 |
| 2024-12-18 | 11.66 | $11.48 | 292619 |
| 2024-12-17 | 11.71 | $11.75 | 488601 |
| 2024-12-16 | 11.69 | $11.80 | 454833 |
| 2024-12-13 | 11.64 | $11.87 | 414500 |
| 2024-12-12 | 11.55 | $11.60 | 132889 |
| 2024-12-11 | 11.54 | $11.57 | 190046 |
| 2024-12-10 | 11.53 | $11.57 | 226841 |
| 2024-12-09 | 11.52 | $11.65 | 216500 |
| 2024-12-06 | 11.48 | $11.47 | 197300 |
| 2024-12-05 | 11.49 | $11.43 | 269024 |
| 2024-12-04 | 11.52 | $11.50 | 184856 |
| 2024-12-03 | 11.54 | $11.36 | 237301 |
| 2024-12-02 | 11.60 | $11.37 | 268300 |
| 2024-11-29 | 11.67 | $11.75 | 162000 |
| 2024-11-27 | 11.63 | $11.73 | 364500 |
| 2024-11-26 | 11.60 | $11.76 | 224465 |
| 2024-11-25 | 11.55 | $11.85 | 246300 |
| 2024-11-22 | 11.46 | $11.70 | 272400 |
| 2024-11-21 | 11.39 | $11.54 | 293802 |
| 2024-11-20 | 11.37 | $11.44 | 207600 |
| 2024-11-19 | 11.38 | $11.48 | 159700 |
| 2024-11-18 | 11.37 | $11.50 | 219900 |
| 2024-11-15 | 11.37 | $11.34 | 215400 |
| 2024-11-14 | 11.41 | $11.43 | 163700 |
| 2024-11-13 | 11.44 | $11.37 | 232800 |
| 2024-11-12 | 11.50 | $11.40 | 254730 |
| 2024-11-11 | 11.56 | $11.54 | 243600 |
| 2024-11-08 | 11.59 | $11.51 | 223729 |
| 2024-11-07 | 11.64 | $11.44 | 426918 |
| 2024-11-06 | 11.72 | $11.87 | 222103 |
| 2024-11-05 | 11.69 | $11.61 | 166900 |
| 2024-11-04 | 11.73 | $11.53 | 271526 |
| 2024-11-01 | 11.81 | $11.65 | 155800 |
| 2024-10-31 | 11.86 | $11.71 | 183000 |
| 2024-10-30 | 11.92 | $11.77 | 183901 |
| 2024-10-29 | 11.96 | $11.78 | 229139 |
| 2024-10-28 | 12.01 | $11.97 | 114109 |
| 2024-10-25 | 12.01 | $11.90 | 166113 |
| 2024-10-24 | 12.03 | $12.02 | 119208 |
| 2024-10-23 | 12.02 | $11.94 | 141200 |
| 2024-10-22 | 12.03 | $12.02 | 142336 |
| 2024-10-21 | 12.02 | $12.05 | 115500 |
| 2024-10-18 | 11.99 | $12.08 | 160106 |
| 2024-10-17 | 11.94 | $12.05 | 201400 |
| 2024-10-16 | 11.90 | $12.08 | 173400 |
| 2024-10-15 | 11.83 | $11.93 | 223200 |
| 2024-10-14 | 11.80 | $11.87 | 119239 |
| 2024-10-11 | 11.78 | $11.88 | 147350 |
| 2024-10-10 | 11.75 | $11.78 | 158600 |
| 2024-10-09 | 11.75 | $11.73 | 111234 |
| 2024-10-08 | 11.77 | $11.70 | 117730 |
| 2024-10-07 | 11.79 | $11.77 | 115100 |
| 2024-10-04 | 11.81 | $11.87 | 176233 |
| 2024-10-03 | 11.79 | $11.73 | 107900 |
| 2024-10-02 | 11.82 | $11.75 | 152346 |
| 2024-10-01 | 11.85 | $11.79 | 143594 |
| 2024-09-30 | 11.87 | $11.90 | 183900 |
| 2024-09-27 | 11.86 | $11.88 | 135489 |
| 2024-09-26 | 11.85 | $11.81 | 138525 |
| 2024-09-25 | 11.87 | $11.76 | 260145 |
| 2024-09-24 | 11.91 | $11.97 | 93503 |
| 2024-09-23 | 11.88 | $11.94 | 111500 |
| 2024-09-20 | 11.87 | $12.00 | 269520 |
| 2024-09-19 | 11.83 | $12.06 | 122119 |
| 2024-09-18 | 11.76 | $12.01 | 464800 |
| 2024-09-17 | 11.70 | $11.83 | 196637 |
| 2024-09-16 | 11.68 | $11.99 | 290114 |
| 2024-09-13 | 11.61 | $11.74 | 106700 |
| 2024-09-12 | 11.61 | $11.62 | 172602 |
| 2024-09-11 | 11.65 | $11.55 | 211703 |
| 2024-09-10 | 11.72 | $11.56 | 228152 |
| 2024-09-09 | 11.80 | $11.63 | 161409 |
| 2024-09-06 | 11.88 | $11.61 | 201800 |
| 2024-09-05 | 11.99 | $11.79 | 178225 |
| 2024-09-04 | 12.06 | $11.76 | 191900 |
| 2024-09-03 | 12.16 | $11.85 | 215502 |
| 2024-08-30 | 12.26 | $12.30 | 194118 |
| 2024-08-29 | 12.23 | $12.15 | 150220 |
| 2024-08-28 | 12.24 | $12.16 | 135028 |
| 2024-08-27 | 12.25 | $12.27 | 183600 |
| 2024-08-26 | 12.23 | $12.32 | 175200 |
| 2024-08-23 | 12.18 | $12.33 | 122800 |
| 2024-08-22 | 12.13 | $12.20 | 184100 |
| 2024-08-21 | 12.09 | $12.19 | 165900 |
| 2024-08-20 | 12.06 | $12.16 | 141849 |
| 2024-08-19 | 12.03 | $12.27 | 134600 |
| 2024-08-16 | 11.96 | $12.24 | 123600 |
| 2024-08-15 | 11.88 | $12.15 | 135323 |
| 2024-08-14 | 11.81 | $12.06 | 124900 |
| 2024-08-13 | 11.76 | $11.89 | 117500 |
| 2024-08-12 | 11.76 | $11.83 | 122100 |
| 2024-08-09 | 11.77 | $11.96 | 196600 |
| 2024-08-08 | 11.76 | $11.96 | 205600 |
| 2024-08-07 | 11.74 | $11.61 | 207900 |
| 2024-08-06 | 11.83 | $11.57 | 251945 |
| 2024-08-05 | 11.96 | $11.61 | 453526 |
| 2024-08-02 | 12.10 | $11.75 | 337500 |
| 2024-08-01 | 12.23 | $12.17 | 181200 |
| 2024-07-31 | 12.26 | $12.26 | 144500 |
| 2024-07-30 | 12.27 | $12.29 | 125529 |
| 2024-07-29 | 12.27 | $12.25 | 122314 |
| 2024-07-26 | 12.28 | $12.30 | 96900 |
| 2024-07-25 | 12.28 | $12.24 | 136300 |
| 2024-07-24 | 12.30 | $12.21 | 119123 |
| 2024-07-23 | 12.33 | $12.36 | 116007 |
| 2024-07-22 | 12.33 | $12.34 | 113413 |
| 2024-07-19 | 12.32 | $12.19 | 109134 |
| 2024-07-18 | 12.36 | $12.24 | 118000 |
| 2024-07-17 | 12.40 | $12.44 | 166951 |
| 2024-07-16 | 12.37 | $12.46 | 146748 |
| 2024-07-15 | 12.34 | $12.40 | 138435 |
| 2024-07-12 | 12.32 | $12.36 | 197015 |
| 2024-07-11 | 12.30 | $12.36 | 155800 |
| 2024-07-10 | 12.28 | $12.38 | 104838 |
| 2024-07-09 | 12.25 | $12.28 | 145200 |
| 2024-07-08 | 12.24 | $12.39 | 149300 |
| 2024-07-05 | 12.20 | $12.22 | 119429 |
| 2024-07-03 | 12.20 | $12.34 | 82900 |
| 2024-07-02 | 12.16 | $12.30 | 108400 |
| 2024-07-01 | 12.13 | $12.15 | 193338 |
| 2024-06-28 | 12.14 | $12.12 | 174600 |
| 2024-06-27 | 12.16 | $12.16 | 102310 |
| 2024-06-26 | 12.17 | $12.10 | 157400 |
| 2024-06-25 | 12.20 | $12.13 | 99306 |
| 2024-06-24 | 12.23 | $12.22 | 133138 |
| 2024-06-21 | 12.24 | $12.27 | 187110 |
| 2024-06-20 | 12.24 | $12.44 | 231317 |
| 2024-06-18 | 12.18 | $12.36 | 158900 |
| 2024-06-17 | 12.14 | $12.30 | 232823 |
| 2024-06-14 | 12.10 | $12.17 | 298110 |
| 2024-06-13 | 12.10 | $12.05 | 175442 |
| 2024-06-12 | 12.13 | $12.11 | 145400 |
| 2024-06-11 | 12.16 | $11.93 | 156200 |
| 2024-06-10 | 12.24 | $12.24 | 198802 |
| 2024-06-07 | 12.25 | $12.08 | 242400 |
| 2024-06-06 | 12.30 | $12.06 | 311200 |
| 2024-06-05 | 12.38 | $12.04 | 151700 |
| 2024-06-04 | 12.47 | $12.10 | 621800 |
| 2024-06-03 | 12.57 | $12.23 | 245709 |
| 2024-05-31 | 12.64 | $12.51 | 279300 |
| 2024-05-30 | 12.63 | $12.46 | 184738 |
| 2024-05-29 | 12.63 | $12.41 | 187400 |
| 2024-05-28 | 12.64 | $12.42 | 137600 |
| 2024-05-24 | 12.65 | $12.49 | 129718 |
| 2024-05-23 | 12.63 | $12.35 | 162846 |
| 2024-05-22 | 12.64 | $12.55 | 277733 |
| 2024-05-21 | 12.59 | $12.48 | 247100 |
| 2024-05-20 | 12.54 | $12.42 | 324934 |
| 2024-05-17 | 12.49 | $12.46 | 273344 |
| 2024-05-16 | 12.41 | $12.45 | 210306 |
| 2024-05-15 | 12.32 | $12.36 | 310929 |
| 2024-05-14 | 12.22 | $12.52 | 321745 |
| 2024-05-13 | 12.05 | $12.27 | 375248 |
| 2024-05-10 | 11.91 | $12.11 | 371014 |
| 2024-05-09 | 11.79 | $11.91 | 288710 |
| 2024-05-08 | 11.71 | $11.74 | 238100 |
| 2024-05-07 | 11.65 | $11.71 | 220209 |
| 2024-05-06 | 11.59 | $11.60 | 195986 |
| 2024-05-03 | 11.55 | $11.58 | 178205 |
| 2024-05-02 | 11.50 | $11.49 | 171400 |
| 2024-05-01 | 11.47 | $11.39 | 152600 |
| 2024-04-30 | 11.45 | $11.43 | 194133 |
| 2024-04-29 | 11.43 | $11.45 | 230400 |
| 2024-04-26 | 11.38 | $11.44 | 203422 |
| 2024-04-25 | 11.33 | $11.35 | 126800 |
| 2024-04-24 | 11.29 | $11.44 | 418936 |
| 2024-04-23 | 11.21 | $11.36 | 160500 |
| 2024-04-22 | 11.14 | $11.29 | 291000 |
| 2024-04-19 | 11.08 | $11.22 | 209800 |
| 2024-04-18 | 11.02 | $11.09 | 200917 |
| 2024-04-17 | 10.99 | $11.03 | 286218 |
| 2024-04-16 | 10.97 | $10.81 | 194440 |
| 2024-04-15 | 11.02 | $10.84 | 255549 |
| 2024-04-12 | 11.07 | $11.02 | 178336 |
| 2024-04-11 | 11.07 | $11.12 | 255500 |
| 2024-04-10 | 11.04 | $10.86 | 230749 |
| 2024-04-09 | 11.08 | $11.02 | 195680 |
| 2024-04-08 | 11.08 | $11.13 | 152648 |
| 2024-04-05 | 11.04 | $11.10 | 225600 |
| 2024-04-04 | 11.01 | $11.02 | 345447 |
| 2024-04-03 | 10.99 | $11.11 | 202917 |
| 2024-04-02 | 10.94 | $11.07 | 206200 |
| 2024-04-01 | 10.89 | $11.09 | 508919 |
| 2024-03-28 | 10.82 | $11.00 | 366917 |
| 2024-03-27 | 10.77 | $11.09 | 554143 |
| 2024-03-26 | 10.68 | $10.74 | 406800 |
| 2024-03-25 | 10.68 | $10.63 | 261935 |
| 2024-03-22 | 10.71 | $10.55 | 277600 |
| 2024-03-21 | 10.78 | $10.65 | 413820 |
| 2024-03-20 | 10.84 | $10.89 | 529500 |
| 2024-03-19 | 10.83 | $10.74 | 401129 |
| 2024-03-18 | 10.87 | $10.76 | 336964 |
| 2024-03-15 | 10.92 | $10.92 | 940630 |
| 2024-03-14 | 10.92 | $10.92 | 1.2M |
| 2024-03-13 | 10.93 | $10.96 | 199444 |
| 2024-03-12 | 10.92 | $11.03 | 171624 |
| 2024-03-11 | 10.89 | $11.05 | 232034 |
| 2024-03-08 | 10.85 | $10.98 | 314208 |
| 2024-03-07 | 10.82 | $10.97 | 282500 |
| 2024-03-06 | 10.79 | $10.88 | 170700 |
| 2024-03-05 | 10.79 | $10.85 | 294100 |
| 2024-03-04 | 10.80 | $10.80 | 445948 |
| 2024-03-01 | 10.82 | $10.76 | 323000 |
| 2024-02-29 | 10.87 | $10.78 | 222620 |
| 2024-02-28 | 10.92 | $10.74 | 437425 |
| 2024-02-27 | 10.99 | $10.83 | 811700 |
| 2024-02-26 | 11.05 | $11.04 | 328400 |
| 2024-02-23 | 11.06 | $11.07 | 172300 |
| 2024-02-22 | 11.07 | $11.16 | 255100 |
| 2024-02-21 | 11.05 | $11.08 | 133571 |
| 2024-02-20 | 11.05 | $11.11 | 156005 |
| 2024-02-16 | 11.04 | $11.14 | 161000 |
| 2024-02-15 | 11.01 | $11.22 | 326347 |
| 2024-02-14 | 10.96 | $10.93 | 180641 |
| 2024-02-13 | 11.00 | $10.86 | 344408 |
| 2024-02-12 | 11.06 | $11.23 | 218025 |
| 2024-02-09 | 11.02 | $11.06 | 232100 |
| 2024-02-08 | 11.02 | $10.98 | 237300 |
| 2024-02-07 | 11.06 | $10.98 | 258245 |
| 2024-02-06 | 11.10 | $10.95 | 262461 |
| 2024-02-05 | 11.16 | $11.04 | 324200 |
| 2024-02-02 | 11.20 | $11.15 | 214801 |
| 2024-02-01 | 11.23 | $11.21 | 249600 |
| 2024-01-31 | 11.23 | $11.19 | 259400 |
| 2024-01-30 | 11.24 | $11.43 | 208506 |
| 2024-01-29 | 11.18 | $11.34 | 243600 |
| 2024-01-26 | 11.14 | $11.26 | 263500 |
| 2024-01-25 | 11.11 | $11.16 | 214500 |
| 2024-01-24 | 11.11 | $11.11 | 260252 |
| 2024-01-23 | 11.12 | $11.21 | 253850 |
| 2024-01-22 | 11.11 | $11.25 | 269623 |
| 2024-01-19 | 11.08 | $11.06 | 332303 |
| 2024-01-18 | 11.10 | $11.07 | 305200 |
| 2024-01-17 | 11.13 | $11.04 | 232107 |
| 2024-01-16 | 11.17 | $11.04 | 189709 |
| 2024-01-12 | 11.22 | $11.20 | 197524 |
| 2024-01-11 | 11.23 | $11.15 | 250300 |
| 2024-01-10 | 11.26 | $11.22 | 197836 |
| 2024-01-09 | 11.28 | $11.30 | 350244 |
| 2024-01-08 | 11.27 | $11.34 | 291622 |
| 2024-01-05 | 11.24 | $11.16 | 262732 |
| 2024-01-04 | 11.27 | $11.04 | 279147 |
| 2024-01-03 | 11.34 | $10.93 | 285200 |
| 2024-01-02 | 11.46 | $11.15 | 280309 |
| 2023-12-29 | 11.53 | $11.31 | 206230 |
| 2023-12-28 | 11.56 | $11.44 | 217626 |
| 2023-12-27 | 11.56 | $11.44 | 186700 |
| 2023-12-26 | 11.55 | $11.50 | 216200 |
| 2023-12-22 | 11.51 | $11.50 | 292268 |
| 2023-12-21 | 11.46 | $11.43 | 279100 |
| 2023-12-20 | 11.42 | $11.50 | 294700 |
| 2023-12-19 | 11.35 | $11.65 | 577241 |
| 2023-12-18 | 11.21 | $11.46 | 402814 |
| 2023-12-15 | 11.10 | $11.28 | 1.9M |
| 2023-12-14 | 11.01 | $11.25 | 393661 |
| 2023-12-13 | 10.92 | $11.17 | 597400 |
| 2023-12-12 | 10.83 | $10.66 | 394242 |
| 2023-12-11 | 10.88 | $10.72 | 355100 |
| 2023-12-08 | 10.92 | $10.96 | 371500 |
| 2023-12-07 | 10.89 | $10.85 | 222412 |
| 2023-12-06 | 10.89 | $10.75 | 405598 |
| 2023-12-05 | 10.92 | $10.77 | 258709 |
| 2023-12-04 | 10.95 | $10.78 | 327502 |
| 2023-12-01 | 10.98 | $10.72 | 221600 |
| 2023-11-30 | 11.04 | $10.58 | 241237 |
| 2023-11-29 | 11.14 | $10.94 | 295400 |
| 2023-11-28 | 11.15 | $10.90 | 193900 |
| 2023-11-27 | 11.17 | $10.92 | 262000 |
| 2023-11-24 | 11.19 | $10.95 | 94646 |
| 2023-11-22 | 11.19 | $10.96 | 170000 |
| 2023-11-21 | 11.19 | $11.00 | 161843 |
| 2023-11-20 | 11.16 | $11.07 | 234000 |
| 2023-11-17 | 11.10 | $11.06 | 187600 |
| 2023-11-16 | 11.03 | $11.00 | 178414 |
| 2023-11-15 | 10.96 | $11.18 | 251500 |
| 2023-11-14 | 10.81 | $11.09 | 216145 |
| 2023-11-13 | 10.64 | $10.93 | 141146 |
| 2023-11-10 | 10.49 | $11.04 | 281000 |
| 2023-11-09 | 10.27 | $10.65 | 462800 |
| 2023-11-08 | 10.13 | $10.27 | 142207 |
| 2023-11-07 | 10.07 | $10.25 | 170200 |
| 2023-11-06 | 10.00 | $10.20 | 116219 |
| 2023-11-03 | 9.94 | $10.30 | 234522 |
| 2023-11-02 | 9.83 | $10.15 | 243900 |
| 2023-11-01 | 9.75 | $9.95 | 204412 |
| 2023-10-31 | 9.72 | $9.88 | 229300 |
| 2023-10-30 | 9.71 | $9.87 | 137313 |
| 2023-10-27 | 9.70 | $9.70 | 161200 |
| 2023-10-26 | 9.75 | $9.78 | 114222 |
| 2023-10-25 | 9.78 | $9.73 | 121500 |
| 2023-10-24 | 9.84 | $9.83 | 155419 |
| 2023-10-23 | 9.89 | $9.77 | 139300 |
| 2023-10-20 | 9.97 | $9.93 | 176515 |
| 2023-10-19 | 10.02 | $9.90 | 202300 |
| 2023-10-18 | 10.09 | $10.11 | 154500 |
| 2023-10-17 | 10.11 | $10.33 | 118418 |
| 2023-10-16 | 10.07 | $10.16 | 172400 |
| 2023-10-13 | 10.08 | $10.04 | 179636 |
| 2023-10-12 | 10.13 | $10.17 | 218341 |
| 2023-10-11 | 10.16 | $10.30 | 122911 |
| 2023-10-10 | 10.15 | $10.25 | 150200 |
| 2023-10-09 | 10.16 | $10.18 | 187009 |
| 2023-10-06 | 10.20 | $10.19 | 160911 |
| 2023-10-05 | 10.25 | $10.19 | 159533 |
| 2023-10-04 | 10.31 | $10.14 | 168727 |
| 2023-10-03 | 10.40 | $10.21 | 174700 |
| 2023-10-02 | 10.49 | $10.42 | 172600 |
| 2023-09-29 | 10.53 | $10.57 | 156800 |
| 2023-09-28 | 10.54 | $10.54 | 188818 |
| 2023-09-27 | 10.57 | $10.48 | 119532 |
| 2023-09-26 | 10.62 | $10.49 | 137812 |
| 2023-09-25 | 10.67 | $10.61 | 164320 |
| 2023-09-22 | 10.71 | $10.63 | 139501 |
| 2023-09-21 | 10.74 | $10.52 | 170836 |
| 2023-09-20 | 10.82 | $10.68 | 205300 |
| 2023-09-19 | 10.86 | $11.03 | 132000 |
| 2023-09-18 | 10.81 | $11.11 | 348235 |
| 2023-09-15 | 10.71 | $10.79 | 312800 |
| 2023-09-14 | 10.70 | $10.86 | 125104 |
| 2023-09-13 | 10.66 | $10.89 | 230300 |
| 2023-09-12 | 10.61 | $10.75 | 134800 |
| 2023-09-11 | 10.58 | $10.76 | 110730 |
| 2023-09-08 | 10.56 | $10.65 | 112600 |
| 2023-09-07 | 10.56 | $10.61 | 120940 |
| 2023-09-06 | 10.58 | $10.48 | 124917 |
| 2023-09-05 | 10.65 | $10.49 | 234800 |
| 2023-09-01 | 10.73 | $10.66 | 207777 |
| 2023-08-31 | 10.78 | $10.72 | 291127 |
| 2023-08-30 | 10.82 | $11.15 | 330337 |
| 2023-08-29 | 10.73 | $11.01 | 162000 |
| 2023-08-28 | 10.67 | $10.80 | 187980 |
| 2023-08-25 | 10.67 | $10.63 | 171735 |
| 2023-08-24 | 10.72 | $10.62 | 142811 |
| 2023-08-23 | 10.78 | $10.66 | 200400 |
| 2023-08-22 | 10.85 | $10.54 | 282100 |
| 2023-08-21 | 10.97 | $10.84 | 176545 |
| 2023-08-18 | 11.03 | $10.82 | 186700 |
| 2023-08-17 | 11.10 | $10.87 | 160126 |
| 2023-08-16 | 11.17 | $10.93 | 287900 |
| 2023-08-15 | 11.23 | $10.95 | 146100 |
| 2023-08-14 | 11.31 | $11.15 | 139100 |
| 2023-08-11 | 11.33 | $11.28 | 381646 |
| 2023-08-10 | 11.31 | $11.65 | 272000 |
| 2023-08-09 | 11.17 | $11.43 | 423200 |
| 2023-08-08 | 11.07 | $11.10 | 151000 |
| 2023-08-07 | 11.04 | $10.99 | 176945 |
| 2023-08-04 | 11.05 | $10.97 | 169711 |
| 2023-08-03 | 11.06 | $10.91 | 160718 |
| 2023-08-02 | 11.08 | $10.85 | 151300 |
| 2023-08-01 | 11.13 | $11.01 | 169044 |
| 2023-07-31 | 11.14 | $11.10 | 140227 |
| 2023-07-28 | 11.12 | $11.11 | 124400 |
| 2023-07-27 | 11.09 | $11.10 | 171129 |
| 2023-07-26 | 11.05 | $11.07 | 172200 |
| 2023-07-25 | 11.01 | $10.96 | 154725 |
| 2023-07-24 | 10.99 | $11.15 | 256300 |
| 2023-07-21 | 10.90 | $10.82 | 152000 |
| 2023-07-20 | 10.90 | $10.88 | 140632 |
| 2023-07-19 | 10.88 | $11.01 | 238400 |
| 2023-07-18 | 10.80 | $10.82 | 187038 |
| 2023-07-17 | 10.77 | $10.77 | 182117 |
| 2023-07-14 | 10.74 | $10.66 | 118000 |
| 2023-07-13 | 10.74 | $10.76 | 175210 |
| 2023-07-12 | 10.70 | $10.78 | 169042 |
| 2023-07-11 | 10.65 | $10.66 | 140534 |
| 2023-07-10 | 10.62 | $10.71 | 226800 |
| 2023-07-07 | 10.56 | $10.56 | 112832 |
| 2023-07-06 | 10.54 | $10.48 | 152734 |
| 2023-07-05 | 10.54 | $10.51 | 136647 |
| 2023-07-03 | 10.53 | $10.53 | 61700 |
| 2023-06-30 | 10.50 | $10.38 | 133015 |
| 2023-06-29 | 10.52 | $10.44 | 99500 |
| 2023-06-28 | 10.51 | $10.35 | 179539 |
| 2023-06-27 | 10.53 | $10.33 | 149404 |
| 2023-06-26 | 10.56 | $10.30 | 132500 |
| 2023-06-23 | 10.61 | $10.15 | 300003 |
| 2023-06-22 | 10.70 | $10.47 | 130610 |
| 2023-06-21 | 10.71 | $10.56 | 198621 |
| 2023-06-20 | 10.69 | $10.74 | 307300 |
| 2023-06-16 | 10.60 | $10.52 | 666645 |
| 2023-06-15 | 10.55 | $10.57 | 231500 |
| 2023-06-14 | 10.47 | $10.50 | 193007 |
| 2023-06-13 | 10.40 | $10.68 | 273800 |
| 2023-06-12 | 10.25 | $10.41 | 284804 |
| 2023-06-09 | 10.14 | $10.15 | 128400 |
| 2023-06-08 | 10.10 | $10.27 | 146000 |
| 2023-06-07 | 10.00 | $10.26 | 189600 |
| 2023-06-06 | 9.88 | $10.06 | 233700 |
| 2023-06-05 | 9.79 | $9.72 | 251969 |
| 2023-06-02 | 9.80 | $9.65 | 135900 |
| 2023-06-01 | 9.82 | $9.58 | 142800 |
| 2023-05-31 | 9.87 | $9.46 | 263500 |
| 2023-05-30 | 9.97 | $9.93 | 240550 |
| 2023-05-26 | 9.94 | $9.95 | 121145 |
| 2023-05-25 | 9.89 | $9.87 | 268161 |
| 2023-05-24 | 9.86 | $9.90 | 265730 |
| 2023-05-23 | 9.81 | $10.05 | 292006 |
| 2023-05-22 | 9.69 | $9.92 | 307348 |
| 2023-05-19 | 9.59 | $9.89 | 167200 |
| 2023-05-18 | 9.48 | $9.71 | 214100 |
| 2023-05-17 | 9.40 | $9.60 | 106800 |
| 2023-05-16 | 9.33 | $9.45 | 247800 |
| 2023-05-15 | 9.31 | $9.28 | 212600 |
| 2023-05-12 | 9.33 | $9.25 | 206300 |
| 2023-05-11 | 9.37 | $9.42 | 220100 |
| 2023-05-10 | 9.36 | $9.60 | 344331 |
| 2023-05-09 | 9.30 | $9.54 | 162700 |
| 2023-05-08 | 9.24 | $9.40 | 181242 |
| 2023-05-05 | 9.22 | $9.35 | 139806 |
| 2023-05-04 | 9.21 | $9.13 | 189700 |
| 2023-05-03 | 9.27 | $9.25 | 152726 |
| 2023-05-02 | 9.32 | $9.25 | 232045 |
| 2023-05-01 | 9.37 | $9.36 | 170060 |
| 2023-04-28 | 9.40 | $9.48 | 141400 |
| 2023-04-27 | 9.41 | $9.32 | 155429 |
| 2023-04-26 | 9.47 | $9.19 | 173000 |
| 2023-04-25 | 9.59 | $9.28 | 147201 |
| 2023-04-24 | 9.71 | $9.47 | 188001 |
| 2023-04-21 | 9.79 | $9.52 | 251200 |
| 2023-04-20 | 9.87 | $9.64 | 158000 |
| 2023-04-19 | 9.94 | $9.80 | 172600 |
| 2023-04-18 | 9.97 | $9.68 | 343444 |
| 2023-04-17 | 10.05 | $10.34 | 149427 |
| 2023-04-14 | 9.93 | $10.17 | 159600 |
| 2023-04-13 | 9.84 | $10.06 | 111100 |
| 2023-04-12 | 9.76 | $9.97 | 116700 |
| 2023-04-11 | 9.70 | $9.95 | 167800 |
| 2023-04-10 | 9.64 | $9.80 | 235400 |
| 2023-04-06 | 9.60 | $9.69 | 107500 |
| 2023-04-05 | 9.60 | $9.68 | 294800 |
| 2023-04-04 | 9.61 | $9.93 | 109700 |
| 2023-04-03 | 9.54 | $9.84 | 174310 |
| 2023-03-31 | 9.48 | $9.87 | 238700 |
| 2023-03-30 | 9.41 | $9.67 | 247400 |
| 2023-03-29 | 9.39 | $9.56 | 269815 |
| 2023-03-28 | 9.41 | $9.42 | 179405 |
| 2023-03-27 | 9.49 | $9.58 | 314000 |
| 2023-03-24 | 9.53 | $9.73 | 203900 |
| 2023-03-23 | 9.54 | $9.54 | 243100 |
| 2023-03-22 | 9.62 | $9.85 | 256482 |
| 2023-03-21 | 9.62 | $10.09 | 205518 |
| 2023-03-20 | 9.56 | $9.71 | 188903 |
| 2023-03-17 | 9.61 | $9.54 | 703828 |
| 2023-03-16 | 9.73 | $10.10 | 227800 |
| 2023-03-15 | 9.70 | $9.51 | 206700 |
| 2023-03-14 | 9.87 | $9.63 | 244027 |
| 2023-03-13 | 10.03 | $9.63 | 492909 |
| 2023-03-10 | 10.24 | $9.81 | 326011 |
| 2023-03-09 | 10.44 | $10.07 | 194000 |
| 2023-03-08 | 10.60 | $10.52 | 116548 |
| 2023-03-07 | 10.66 | $10.44 | 141105 |
| 2023-03-06 | 10.77 | $10.72 | 155200 |
| 2023-03-03 | 10.80 | $10.80 | 136536 |
| 2023-03-02 | 10.82 | $10.75 | 114900 |
| 2023-03-01 | 10.86 | $10.73 | 95000 |
| 2023-02-28 | 10.91 | $10.95 | 142300 |
| 2023-02-27 | 10.90 | $10.77 | 99300 |
| 2023-02-24 | 10.95 | $10.86 | 94400 |
| 2023-02-23 | 10.99 | $10.94 | 83400 |
| 2023-02-22 | 11.00 | $10.86 | 124900 |
| 2023-02-21 | 11.04 | $10.85 | 168500 |
| 2023-02-17 | 11.09 | $11.02 | 116743 |
| 2023-02-16 | 11.10 | $11.00 | 121900 |
| 2023-02-15 | 11.11 | $10.95 | 89600 |
| 2023-02-14 | 11.14 | $10.98 | 126300 |
| 2023-02-13 | 11.17 | $11.09 | 80216 |
| 2023-02-10 | 11.16 | $10.91 | 115347 |
| 2023-02-09 | 11.20 | $10.96 | 164100 |
| 2023-02-08 | 11.24 | $11.22 | 123453 |
| 2023-02-07 | 11.19 | $11.25 | 176312 |
| 2023-02-06 | 11.13 | $11.21 | 189600 |
| 2023-02-03 | 11.05 | $11.14 | 146500 |
| 2023-02-02 | 10.98 | $11.16 | 187223 |
| 2023-02-01 | 10.89 | $11.01 | 169400 |
| 2023-01-31 | 10.82 | $10.67 | 168918 |
| 2023-01-30 | 10.84 | $10.78 | 192237 |
| 2023-01-27 | 10.83 | $11.12 | 541700 |
| 2023-01-26 | 10.70 | $10.65 | 134619 |
| 2023-01-25 | 10.69 | $10.55 | 155700 |
| 2023-01-24 | 10.71 | $10.76 | 132933 |
| 2023-01-23 | 10.67 | $10.75 | 146900 |
| 2023-01-20 | 10.62 | $10.65 | 121300 |
| 2023-01-19 | 10.59 | $10.40 | 134100 |
| 2023-01-18 | 10.62 | $10.62 | 147828 |
| 2023-01-17 | 10.60 | $10.70 | 130800 |
| 2023-01-13 | 10.54 | $10.70 | 149100 |
| 2023-01-12 | 10.46 | $10.77 | 166200 |
| 2023-01-11 | 10.35 | $10.84 | 136000 |
| 2023-01-10 | 10.18 | $10.61 | 335513 |
| 2023-01-09 | 10.06 | $10.35 | 176618 |
| 2023-01-06 | 9.99 | $10.26 | 156238 |
| 2023-01-05 | 9.93 | $9.96 | 121504 |
| 2023-01-04 | 9.96 | $10.05 | 106200 |
| 2023-01-03 | 9.97 | $9.97 | 155418 |
| 2022-12-30 | 10.01 | $9.75 | 283100 |
| 2022-12-29 | 10.13 | $9.75 | 244717 |
| 2022-12-28 | 10.27 | $10.04 | 282939 |
| 2022-12-27 | 10.36 | $10.28 | 259700 |
| 2022-12-23 | 10.39 | $10.29 | 154600 |
| 2022-12-22 | 10.41 | $10.30 | 236000 |
| 2022-12-21 | 10.45 | $10.51 | 268400 |
| 2022-12-20 | 10.42 | $10.32 | 378105 |
| 2022-12-19 | 10.44 | $9.94 | 304840 |
| 2022-12-16 | 10.58 | $10.40 | 2.3M |
| 2022-12-15 | 10.61 | $10.46 | 246422 |
| 2022-12-14 | 10.63 | $10.79 | 308410 |
| 2022-12-13 | 10.53 | $10.83 | 343000 |
| 2022-12-12 | 10.41 | $10.83 | 981200 |
| 2022-12-09 | 10.25 | $10.21 | 244248 |
| 2022-12-08 | 10.25 | $10.17 | 211015 |
| 2022-12-07 | 10.26 | $10.03 | 186900 |
| 2022-12-06 | 10.32 | $10.02 | 276500 |
| 2022-12-05 | 10.39 | $10.13 | 249500 |
| 2022-12-02 | 10.44 | $10.25 | 264700 |
| 2022-12-01 | 10.46 | $10.20 | 246746 |
| 2022-11-30 | 10.49 | $10.10 | 348353 |
| 2022-11-29 | 10.55 | $10.38 | 279300 |
| 2022-11-28 | 10.54 | $10.29 | 197822 |
| 2022-11-25 | 10.55 | $10.43 | 85800 |
| 2022-11-23 | 10.51 | $10.29 | 199800 |
| 2022-11-22 | 10.49 | $10.28 | 205800 |
| 2022-11-21 | 10.47 | $10.22 | 168708 |
| 2022-11-18 | 10.46 | $10.15 | 213420 |
| 2022-11-17 | 10.46 | $10.27 | 145519 |
| 2022-11-16 | 10.42 | $10.22 | 151900 |
| 2022-11-15 | 10.37 | $10.48 | 235000 |
| 2022-11-14 | 10.22 | $10.46 | 308104 |
| 2022-11-11 | 10.04 | $10.57 | 704900 |
| 2022-11-10 | 9.79 | $10.02 | 389600 |
| 2022-11-09 | 9.64 | $9.63 | 204930 |
| 2022-11-08 | 9.58 | $9.50 | 189511 |
| 2022-11-07 | 9.55 | $9.74 | 314932 |
| 2022-11-04 | 9.43 | $9.49 | 261247 |
| 2022-11-03 | 9.36 | $9.17 | 624100 |
| 2022-11-02 | 9.37 | $9.39 | 224300 |
| 2022-11-01 | 9.31 | $9.41 | 224200 |
| 2022-10-31 | 9.23 | $9.31 | 308318 |
| 2022-10-28 | 9.16 | $9.44 | 159728 |
| 2022-10-27 | 9.04 | $9.28 | 193900 |
| 2022-10-26 | 8.94 | $9.20 | 223831 |
| 2022-10-25 | 8.84 | $9.26 | 189419 |
| 2022-10-24 | 8.70 | $9.01 | 207242 |
| 2022-10-21 | 8.61 | $8.79 | 166700 |
| 2022-10-20 | 8.58 | $8.73 | 216019 |
| 2022-10-19 | 8.56 | $8.80 | 181100 |
| 2022-10-18 | 8.51 | $8.92 | 223700 |
| 2022-10-17 | 8.42 | $8.78 | 162004 |
| 2022-10-14 | 8.36 | $8.61 | 255500 |
| 2022-10-13 | 8.35 | $8.91 | 189005 |
| 2022-10-12 | 8.25 | $8.47 | 201700 |
| 2022-10-11 | 8.26 | $8.36 | 182600 |
| 2022-10-10 | 8.33 | $8.37 | 141300 |
| 2022-10-07 | 8.41 | $8.48 | 278000 |
| 2022-10-06 | 8.47 | $8.75 | 168810 |
| 2022-10-05 | 8.48 | $8.82 | 189000 |
| 2022-10-04 | 8.47 | $9.08 | 279036 |
| 2022-10-03 | 8.39 | $8.46 | 257939 |
| 2022-09-30 | 8.49 | $8.50 | 291732 |
| 2022-09-29 | 8.61 | $8.22 | 268711 |
| 2022-09-28 | 8.86 | $8.89 | 236437 |
| 2022-09-27 | 8.95 | $8.63 | 246932 |
| 2022-09-26 | 9.15 | $8.49 | 389910 |
| 2022-09-23 | 9.44 | $8.94 | 304127 |
| 2022-09-22 | 9.65 | $9.19 | 263440 |
| 2022-09-21 | 9.84 | $9.60 | 279000 |
| 2022-09-20 | 9.94 | $9.66 | 130600 |
| 2022-09-19 | 10.04 | $10.01 | 197826 |
| 2022-09-16 | 10.06 | $9.92 | 386614 |
| 2022-09-15 | 10.10 | $10.35 | 192932 |
| 2022-09-14 | 10.02 | $10.23 | 272606 |
| 2022-09-13 | 9.96 | $9.96 | 322500 |
| 2022-09-12 | 9.97 | $10.16 | 235300 |
| 2022-09-09 | 9.92 | $10.12 | 175900 |
| 2022-09-08 | 9.86 | $9.88 | 325800 |
| 2022-09-07 | 9.88 | $9.78 | 199529 |
| 2022-09-06 | 9.93 | $9.47 | 397813 |
| 2022-09-02 | 10.08 | $9.46 | 200337 |
| 2022-09-01 | 10.28 | $9.27 | 476601 |
| 2022-08-31 | 10.57 | $9.65 | 355820 |
| 2022-08-30 | 10.80 | $10.22 | 368300 |
| 2022-08-29 | 10.89 | $10.48 | 186800 |
| 2022-08-26 | 10.91 | $10.58 | 175731 |
| 2022-08-25 | 10.90 | $10.85 | 174400 |
| 2022-08-24 | 10.79 | $10.78 | 202500 |
| 2022-08-23 | 10.67 | $10.53 | 204700 |
| 2022-08-22 | 10.59 | $10.25 | 233812 |
| 2022-08-19 | 10.58 | $10.46 | 236600 |
| 2022-08-18 | 10.48 | $10.53 | 227100 |
| 2022-08-17 | 10.34 | $10.18 | 240000 |
| 2022-08-16 | 10.27 | $10.38 | 248300 |
| 2022-08-15 | 10.11 | $10.17 | 223555 |
| 2022-08-12 | 9.97 | $10.31 | 417706 |
| 2022-08-11 | 9.76 | $9.82 | 229629 |
| 2022-08-10 | 9.64 | $9.54 | 247209 |
| 2022-08-09 | 9.58 | $9.37 | 246700 |
| 2022-08-08 | 9.56 | $9.53 | 307212 |
| 2022-08-05 | 9.48 | $9.50 | 226400 |
| 2022-08-04 | 9.39 | $9.39 | 236814 |
| 2022-08-03 | 9.30 | $9.31 | 208200 |
| 2022-08-02 | 9.22 | $9.15 | 213004 |
| 2022-08-01 | 9.16 | $9.33 | 244236 |
| 2022-07-29 | 9.04 | $9.34 | 301300 |
| 2022-07-28 | 8.88 | $9.12 | 179832 |
| 2022-07-27 | 8.75 | $9.01 | 206720 |
| 2022-07-26 | 8.63 | $8.77 | 233306 |
| 2022-07-25 | 8.56 | $9.04 | 299538 |
| 2022-07-22 | 8.39 | $8.63 | 194900 |
| 2022-07-21 | 8.31 | $8.59 | 192200 |
| 2022-07-20 | 8.23 | $8.38 | 219200 |
| 2022-07-19 | 8.21 | $8.58 | 297000 |
| 2022-07-18 | 8.12 | $8.34 | 260600 |
| 2022-07-15 | 8.09 | $8.20 | 288000 |
| 2022-07-14 | 8.11 | $8.27 | 480200 |
| 2022-07-13 | 8.11 | $8.14 | 232042 |
| 2022-07-12 | 8.16 | $8.14 | 410200 |
| 2022-07-11 | 8.23 | $8.16 | 403200 |
| 2022-07-08 | 8.32 | $8.50 | 384700 |
| 2022-07-07 | 8.32 | $8.82 | 923328 |
| 2022-07-06 | 8.23 | $8.09 | 997800 |
| 2022-07-05 | 8.36 | $8.79 | 208800 |
| 2022-07-01 | 8.30 | $8.83 | 114200 |
| 2022-06-30 | 8.23 | $8.70 | 88219 |
| 2022-06-29 | 8.19 | $8.68 | 102542 |
| 2022-06-28 | 8.16 | $8.76 | 132600 |
| 2022-06-27 | 8.11 | $8.89 | 172111 |
| 2022-06-24 | 8.03 | $8.19 | 192437 |
| 2022-06-23 | 8.15 | $7.98 | 175600 |
| 2022-06-22 | 8.39 | $8.05 | 168628 |
| 2022-06-21 | 8.67 | $8.39 | 163800 |
| 2022-06-17 | 8.91 | $8.46 | 236404 |
| 2022-06-16 | 9.20 | $8.51 | 260600 |
| 2022-06-15 | 9.54 | $8.96 | 113500 |
| 2022-06-14 | 9.83 | $9.18 | 274932 |
| 2022-06-13 | 10.11 | $9.52 | 355900 |
| 2022-06-10 | 10.35 | $10.31 | 219626 |
| 2022-06-09 | 10.40 | $10.22 | 171700 |
| 2022-06-08 | 10.49 | $10.09 | 208101 |
| 2022-06-07 | 10.65 | $10.48 | 252600 |
| 2022-06-06 | 10.72 | $10.36 | 290600 |
| 2022-06-03 | 10.85 | $10.52 | 123900 |
| 2022-06-02 | 10.95 | $10.72 | 112800 |
| 2022-06-01 | 11.02 | $10.96 | 166520 |
| 2022-05-31 | 11.02 | $10.99 | 173100 |
| 2022-05-27 | 11.01 | $11.43 | 114200 |
| 2022-05-26 | 10.87 | $11.23 | 136200 |
| 2022-05-25 | 10.76 | $11.02 | 143800 |
| 2022-05-24 | 10.70 | $10.92 | 129600 |
| 2022-05-23 | 10.66 | $11.03 | 169637 |
| 2022-05-20 | 10.57 | $10.69 | 103400 |
| 2022-05-19 | 10.59 | $10.87 | 176000 |
| 2022-05-18 | 10.55 | $10.97 | 136100 |
| 2022-05-17 | 10.48 | $11.18 | 157500 |
| 2022-05-16 | 10.34 | $10.77 | 141204 |
| 2022-05-13 | 10.31 | $10.36 | 238714 |
| 2022-05-12 | 10.40 | $10.30 | 283869 |
| 2022-05-11 | 10.55 | $10.52 | 135300 |
| 2022-05-10 | 10.67 | $10.69 | 172640 |
| 2022-05-09 | 10.77 | $10.75 | 174600 |
| 2022-05-06 | 10.87 | $11.16 | 105140 |
| 2022-05-05 | 10.89 | $11.37 | 161227 |
| 2022-05-04 | 10.84 | $11.50 | 154200 |
| 2022-05-03 | 10.76 | $11.36 | 97917 |
| 2022-05-02 | 10.71 | $11.06 | 217400 |
| 2022-04-29 | 10.76 | $11.20 | 203300 |
| 2022-04-28 | 10.79 | $11.50 | 181300 |
| 2022-04-27 | 10.74 | $11.07 | 255342 |
| 2022-04-26 | 10.84 | $10.90 | 223411 |
| 2022-04-25 | 11.02 | $11.27 | 195300 |
| 2022-04-22 | 11.14 | $11.22 | 176500 |
| 2022-04-21 | 11.31 | $11.32 | 185446 |
| 2022-04-20 | 11.50 | $11.63 | 210200 |
| 2022-04-19 | 11.65 | $11.61 | 211435 |
| 2022-04-18 | 11.85 | $11.72 | 206636 |
| 2022-04-14 | 12.07 | $11.80 | 178125 |
| 2022-04-13 | 12.32 | $11.99 | 186400 |
| 2022-04-12 | 12.57 | $12.03 | 238900 |
| 2022-04-11 | 12.88 | $12.17 | 256325 |
| 2022-04-08 | 13.21 | $12.25 | 287200 |
| 2022-04-07 | 13.60 | $12.40 | 403100 |
| 2022-04-06 | 14.02 | $12.26 | 632910 |
| 2022-04-05 | 14.58 | $13.39 | 588800 |
| 2022-04-04 | 14.90 | $14.11 | 162034 |
| 2022-04-01 | 15.05 | $14.13 | 182694 |
| 2022-03-31 | 15.22 | $14.80 | 149900 |
| 2022-03-30 | 15.20 | $14.77 | 99000 |
| 2022-03-29 | 15.17 | $14.82 | 121518 |
| 2022-03-28 | 15.11 | $14.98 | 138800 |
| 2022-03-25 | 14.97 | $14.82 | 79400 |
| 2022-03-24 | 14.84 | $14.97 | 137300 |
| 2022-03-23 | 14.63 | $14.56 | 95927 |
| 2022-03-22 | 14.48 | $14.01 | 189742 |
| 2022-03-21 | 14.46 | $14.38 | 97800 |
| 2022-03-18 | 14.31 | $14.72 | 490818 |
| 2022-03-17 | 14.01 | $14.48 | 97000 |
| 2022-03-16 | 13.71 | $14.35 | 117300 |
| 2022-03-15 | 13.37 | $14.05 | 116700 |
| 2022-03-14 | 13.05 | $13.97 | 79700 |
| 2022-03-11 | 12.68 | $13.40 | 101100 |
| 2022-03-10 | 12.40 | $12.66 | 91800 |
| 2022-03-09 | 12.30 | $12.73 | 78500 |
| 2022-03-08 | 12.16 | $12.51 | 82817 |
| 2022-03-07 | 12.05 | $12.13 | 110713 |
| 2022-03-04 | 12.05 | $12.21 | 57200 |
| 2022-03-03 | 12.01 | $12.21 | 49021 |
| 2022-03-02 | 11.98 | $12.14 | 56200 |
| 2022-03-01 | 11.96 | $11.80 | 57500 |
| 2022-02-28 | 12.04 | $12.03 | 29900 |
| 2022-02-25 | 12.07 | $12.06 | 46101 |
| 2022-02-24 | 12.11 | $11.96 | 55104 |
| 2022-02-23 | 12.19 | $11.81 | 57744 |
| 2022-02-22 | 12.33 | $12.01 | 77100 |
| 2022-02-18 | 12.44 | $12.42 | 47631 |
| 2022-02-17 | 12.44 | $12.38 | 35500 |
| 2022-02-16 | 12.46 | $12.56 | 32315 |
| 2022-02-15 | 12.43 | $12.52 | 58900 |
| 2022-02-14 | 12.41 | $12.39 | 43884 |
| 2022-02-11 | 12.42 | $12.40 | 52429 |
| 2022-02-10 | 12.43 | $12.73 | 89500 |
| 2022-02-09 | 12.35 | $12.58 | 45300 |
| 2022-02-08 | 12.29 | $12.51 | 39600 |
| 2022-02-07 | 12.24 | $12.47 | 60500 |
| 2022-02-04 | 12.20 | $12.20 | 77234 |
| 2022-02-03 | 12.24 | $12.26 | 58035 |
| 2022-02-02 | 12.27 | $12.42 | 95336 |
| 2022-02-01 | 12.26 | $12.42 | 76720 |
| 2022-01-31 | 12.25 | $12.50 | 45127 |
| 2022-01-28 | 12.22 | $12.20 | 57600 |
| 2022-01-27 | 12.28 | $12.10 | 79800 |
| 2022-01-26 | 12.39 | $12.26 | 95402 |
| 2022-01-25 | 12.48 | $12.44 | 83800 |
| 2022-01-24 | 12.53 | $12.47 | 157400 |
| 2022-01-21 | 12.59 | $12.54 | 179600 |
| 2022-01-20 | 12.63 | $12.60 | 80200 |
| 2022-01-19 | 12.68 | $12.56 | 79243 |
| 2022-01-18 | 12.74 | $12.83 | 79819 |
| 2022-01-14 | 12.74 | $12.79 | 69231 |
| 2022-01-13 | 12.75 | $12.93 | 50807 |
| 2022-01-12 | 12.72 | $13.08 | 129726 |
| 2022-01-11 | 12.64 | $12.93 | 92042 |
| 2022-01-10 | 12.59 | $12.68 | 85300 |
| 2022-01-07 | 12.62 | $12.75 | 71700 |
| 2022-01-06 | 12.63 | $12.60 | 75642 |
| 2022-01-05 | 12.70 | $12.64 | 101645 |
| 2022-01-04 | 12.77 | $12.84 | 96838 |
| 2022-01-03 | 12.80 | $12.98 | 100700 |
| 2021-12-31 | 12.79 | $13.07 | 59514 |
| 2021-12-30 | 12.76 | $12.93 | 135200 |
| 2021-12-29 | 12.76 | $13.02 | 113741 |
| 2021-12-28 | 12.75 | $13.49 | 73825 |
| 2021-12-27 | 12.58 | $13.43 | 135924 |
| 2021-12-23 | 12.41 | $12.89 | 68000 |
| 2021-12-22 | 12.37 | $12.54 | 83500 |
| 2021-12-21 | 12.45 | $12.51 | 157125 |
| 2021-12-20 | 12.56 | $12.15 | 159800 |
| 2021-12-17 | 12.81 | $12.05 | 274420 |
| 2021-12-16 | 13.16 | $12.10 | 265900 |
| 2021-12-15 | 13.56 | $12.48 | 183400 |
| 2021-12-14 | 13.94 | $12.92 | 154800 |
| 2021-12-13 | 14.26 | $13.00 | 173900 |
| 2021-12-10 | 14.62 | $13.77 | 206237 |
| 2021-12-09 | 14.80 | $14.72 | 131402 |
| 2021-12-08 | 14.72 | $14.86 | 155506 |
| 2021-12-07 | 14.56 | $14.14 | 233100 |
| 2021-12-06 | 14.59 | $14.79 | 483100 |
| 2021-12-03 | 14.41 | $13.70 | 72923 |
| 2021-12-02 | 14.53 | $14.33 | 93300 |
| 2021-12-01 | 14.47 | $14.25 | 88648 |
| 2021-11-30 | 14.40 | $14.26 | 109115 |
| 2021-11-29 | 14.31 | $14.57 | 95523 |
| 2021-11-26 | 14.09 | $14.58 | 25800 |
| 2021-11-24 | 13.81 | $14.10 | 75731 |
| 2021-11-23 | 13.62 | $13.52 | 112918 |
| 2021-11-22 | 13.55 | $13.96 | 43728 |
| 2021-11-19 | 13.33 | $13.74 | 54700 |
| 2021-11-18 | 13.12 | $13.59 | 92300 |
| 2021-11-17 | 12.90 | $13.21 | 99839 |
| 2021-11-16 | 12.76 | $12.88 | 63500 |
| 2021-11-15 | 12.69 | $12.63 | 65600 |
| 2021-11-12 | 12.67 | $12.47 | 62140 |
| 2021-11-11 | 12.70 | $12.59 | 59000 |
| 2021-11-10 | 12.70 | $12.22 | 116400 |
| 2021-11-09 | 12.81 | $12.54 | 90900 |
| 2021-11-08 | 12.84 | $12.62 | 81429 |
| 2021-11-05 | 12.85 | $12.90 | 52322 |
| 2021-11-04 | 12.76 | $12.98 | 91301 |
| 2021-11-03 | 12.63 | $12.78 | 176225 |
| 2021-11-02 | 12.52 | $12.63 | 109940 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
39.39
2026-07-17
Close Price
$6.11
Vol: 829010
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
16.32
Average
48.88
Maximum
77.39
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 39.39 | $6.11 | 829010 |
| 2026-07-16 | 46.84 | $6.47 | 656473 |
| 2026-07-15 | 46.57 | $6.46 | 403700 |
| 2026-07-14 | 45.54 | $6.42 | 306300 |
| 2026-07-13 | 45.28 | $6.41 | 442584 |
| 2026-07-10 | 45.04 | $6.40 | 352400 |
| 2026-07-09 | 41.34 | $6.25 | 405300 |
| 2026-07-08 | 42.99 | $6.34 | 630900 |
| 2026-07-07 | 43.54 | $6.37 | 853552 |
| 2026-07-06 | 40.66 | $6.25 | 557726 |
| 2026-07-02 | 43.10 | $6.39 | 580061 |
| 2026-07-01 | 45.31 | $6.51 | 480467 |
| 2026-06-30 | 38.28 | $6.23 | 442004 |
| 2026-06-29 | 38.96 | $6.27 | 499033 |
| 2026-06-26 | 34.84 | $6.12 | 552854 |
| 2026-06-25 | 31.62 | $6.01 | 590509 |
| 2026-06-24 | 31.76 | $6.02 | 592682 |
| 2026-06-23 | 35.35 | $6.27 | 554404 |
| 2026-06-22 | 36.29 | $6.33 | 815609 |
| 2026-06-18 | 39.98 | $6.55 | 1.9M |
| 2026-06-17 | 43.62 | $6.74 | 626004 |
| 2026-06-16 | 47.51 | $6.92 | 565265 |
| 2026-06-15 | 50.11 | $7.03 | 601743 |
| 2026-06-12 | 48.90 | $6.98 | 488456 |
| 2026-06-11 | 49.36 | $7.00 | 472293 |
| 2026-06-10 | 48.91 | $6.98 | 489500 |
| 2026-06-09 | 49.11 | $6.99 | 461100 |
| 2026-06-08 | 46.53 | $6.87 | 447000 |
| 2026-06-05 | 43.10 | $6.72 | 385800 |
| 2026-06-04 | 46.91 | $6.92 | 353938 |
| 2026-06-03 | 40.68 | $6.67 | 610928 |
| 2026-06-02 | 45.79 | $6.92 | 441600 |
| 2026-06-01 | 43.08 | $6.82 | 468700 |
| 2026-05-29 | 41.12 | $6.75 | 627500 |
| 2026-05-28 | 41.70 | $6.78 | 281575 |
| 2026-05-27 | 38.07 | $6.65 | 245106 |
| 2026-05-26 | 37.79 | $6.64 | 289106 |
| 2026-05-22 | 35.27 | $6.55 | 332400 |
| 2026-05-21 | 36.04 | $6.60 | 473800 |
| 2026-05-20 | 37.12 | $6.67 | 329700 |
| 2026-05-19 | 35.27 | $6.60 | 495505 |
| 2026-05-18 | 35.99 | $6.65 | 480211 |
| 2026-05-15 | 37.14 | $6.73 | 581366 |
| 2026-05-14 | 38.45 | $6.82 | 468024 |
| 2026-05-13 | 37.75 | $6.79 | 630142 |
| 2026-05-12 | 37.75 | $6.79 | 562808 |
| 2026-05-11 | 38.27 | $6.83 | 1.3M |
| 2026-05-08 | 45.05 | $7.29 | 825254 |
| 2026-05-07 | 46.76 | $7.39 | 1.8M |
| 2026-05-06 | 54.87 | $7.80 | 458306 |
| 2026-05-05 | 57.17 | $7.90 | 627658 |
| 2026-05-04 | 55.58 | $7.81 | 638536 |
| 2026-05-01 | 59.55 | $7.98 | 389837 |
| 2026-04-30 | 55.66 | $7.76 | 401469 |
| 2026-04-29 | 50.75 | $7.52 | 326215 |
| 2026-04-28 | 53.07 | $7.62 | 396807 |
| 2026-04-27 | 50.25 | $7.49 | 504800 |
| 2026-04-24 | 50.04 | $7.48 | 352516 |
| 2026-04-23 | 49.83 | $7.47 | 459000 |
| 2026-04-22 | 50.84 | $7.52 | 413000 |
| 2026-04-21 | 50.46 | $7.50 | 729803 |
| 2026-04-20 | 51.02 | $7.53 | 529300 |
| 2026-04-17 | 55.36 | $7.75 | 1.0M |
| 2026-04-16 | 51.44 | $7.53 | 350647 |
| 2026-04-15 | 52.84 | $7.60 | 654940 |
| 2026-04-14 | 46.95 | $7.30 | 516500 |
| 2026-04-13 | 41.89 | $7.08 | 589308 |
| 2026-04-10 | 37.79 | $6.92 | 717641 |
| 2026-04-09 | 40.69 | $7.09 | 586176 |
| 2026-04-08 | 41.22 | $7.12 | 550472 |
| 2026-04-07 | 39.21 | $7.04 | 755009 |
| 2026-04-06 | 39.53 | $7.06 | 646199 |
| 2026-04-02 | 33.61 | $6.83 | 444303 |
| 2026-04-01 | 31.96 | $6.77 | 574499 |
| 2026-03-31 | 32.87 | $6.84 | 564821 |
| 2026-03-30 | 31.82 | $6.80 | 645800 |
| 2026-03-27 | 29.19 | $6.70 | 642220 |
| 2026-03-26 | 32.66 | $6.99 | 571860 |
| 2026-03-25 | 34.26 | $7.11 | 578000 |
| 2026-03-24 | 29.32 | $6.93 | 587101 |
| 2026-03-23 | 28.75 | $6.91 | 654345 |
| 2026-03-20 | 21.94 | $6.68 | 2.1M |
| 2026-03-19 | 22.65 | $6.76 | 650419 |
| 2026-03-18 | 21.13 | $6.71 | 888573 |
| 2026-03-17 | 21.20 | $6.72 | 929216 |
| 2026-03-16 | 20.35 | $6.69 | 1.3M |
| 2026-03-13 | 16.32 | $6.55 | 1.8M |
| 2026-03-12 | 18.69 | $6.92 | 1.5M |
| 2026-03-11 | 26.10 | $7.68 | 673896 |
| 2026-03-10 | 23.84 | $7.62 | 534400 |
| 2026-03-09 | 25.98 | $7.79 | 544600 |
| 2026-03-06 | 28.25 | $7.95 | 525226 |
| 2026-03-05 | 30.64 | $8.10 | 369600 |
| 2026-03-04 | 30.80 | $8.11 | 569400 |
| 2026-03-03 | 28.24 | $8.04 | 653500 |
| 2026-03-02 | 28.24 | $8.04 | 776034 |
| 2026-02-27 | 26.12 | $7.98 | 818642 |
| 2026-02-26 | 32.12 | $8.38 | 563223 |
| 2026-02-25 | 33.98 | $8.48 | 308170 |
| 2026-02-24 | 31.73 | $8.42 | 500900 |
| 2026-02-23 | 30.23 | $8.38 | 755800 |
| 2026-02-20 | 32.99 | $8.54 | 655700 |
| 2026-02-19 | 33.72 | $8.58 | 435100 |
| 2026-02-18 | 34.63 | $8.63 | 521174 |
| 2026-02-17 | 33.95 | $8.61 | 343600 |
| 2026-02-13 | 34.46 | $8.64 | 638900 |
| 2026-02-12 | 34.80 | $8.66 | 457600 |
| 2026-02-11 | 37.91 | $8.84 | 390651 |
| 2026-02-10 | 38.27 | $8.86 | 347938 |
| 2026-02-09 | 35.95 | $8.78 | 479018 |
| 2026-02-06 | 36.77 | $8.83 | 555400 |
| 2026-02-05 | 35.37 | $8.78 | 544148 |
| 2026-02-04 | 38.62 | $8.98 | 346726 |
| 2026-02-03 | 36.40 | $8.90 | 596600 |
| 2026-02-02 | 40.59 | $9.14 | 429100 |
| 2026-01-30 | 43.78 | $9.30 | 294900 |
| 2026-01-29 | 44.41 | $9.33 | 242849 |
| 2026-01-28 | 41.51 | $9.22 | 302236 |
| 2026-01-27 | 43.88 | $9.34 | 388850 |
| 2026-01-26 | 43.11 | $9.31 | 425631 |
| 2026-01-23 | 44.46 | $9.38 | 360164 |
| 2026-01-22 | 44.46 | $9.38 | 327400 |
| 2026-01-21 | 43.31 | $9.33 | 324715 |
| 2026-01-20 | 40.76 | $9.22 | 543213 |
| 2026-01-16 | 44.77 | $9.45 | 465422 |
| 2026-01-15 | 48.73 | $9.65 | 321825 |
| 2026-01-14 | 46.95 | $9.57 | 369112 |
| 2026-01-13 | 43.19 | $9.41 | 587016 |
| 2026-01-12 | 46.94 | $9.60 | 344246 |
| 2026-01-09 | 47.35 | $9.62 | 362700 |
| 2026-01-08 | 48.15 | $9.66 | 415642 |
| 2026-01-07 | 42.10 | $9.40 | 562800 |
| 2026-01-06 | 48.52 | $9.71 | 491602 |
| 2026-01-05 | 52.17 | $9.86 | 363100 |
| 2026-01-02 | 49.01 | $9.73 | 231602 |
| 2025-12-31 | 47.49 | $9.67 | 328900 |
| 2025-12-30 | 48.87 | $9.73 | 628349 |
| 2025-12-29 | 45.60 | $9.60 | 494506 |
| 2025-12-26 | 45.35 | $9.59 | 589833 |
| 2025-12-24 | 43.59 | $9.52 | 275903 |
| 2025-12-23 | 41.81 | $9.45 | 375352 |
| 2025-12-22 | 43.68 | $9.55 | 528212 |
| 2025-12-19 | 46.24 | $9.68 | 683528 |
| 2025-12-18 | 52.28 | $9.95 | 428114 |
| 2025-12-17 | 54.01 | $10.02 | 473500 |
| 2025-12-16 | 54.26 | $10.03 | 317000 |
| 2025-12-15 | 52.84 | $9.96 | 609227 |
| 2025-12-12 | 58.79 | $10.20 | 560417 |
| 2025-12-11 | 55.83 | $10.05 | 404944 |
| 2025-12-10 | 58.49 | $10.15 | 314000 |
| 2025-12-09 | 56.73 | $10.06 | 321746 |
| 2025-12-08 | 55.54 | $10.00 | 388848 |
| 2025-12-05 | 54.34 | $9.94 | 279200 |
| 2025-12-04 | 53.95 | $9.92 | 289519 |
| 2025-12-03 | 52.79 | $9.86 | 336247 |
| 2025-12-02 | 49.37 | $9.69 | 449327 |
| 2025-12-01 | 48.54 | $9.65 | 335624 |
| 2025-11-28 | 60.62 | $10.16 | 311400 |
| 2025-11-26 | 58.71 | $10.06 | 410900 |
| 2025-11-25 | 56.29 | $9.94 | 245900 |
| 2025-11-24 | 55.03 | $9.88 | 318214 |
| 2025-11-21 | 53.55 | $9.81 | 339031 |
| 2025-11-20 | 52.71 | $9.77 | 238311 |
| 2025-11-19 | 57.41 | $9.96 | 266024 |
| 2025-11-18 | 56.84 | $9.93 | 232500 |
| 2025-11-17 | 57.83 | $9.97 | 408200 |
| 2025-11-14 | 62.78 | $10.16 | 479415 |
| 2025-11-13 | 60.94 | $10.05 | 287200 |
| 2025-11-12 | 59.38 | $9.96 | 289400 |
| 2025-11-11 | 52.58 | $9.62 | 267200 |
| 2025-11-10 | 52.36 | $9.61 | 262700 |
| 2025-11-07 | 52.60 | $9.62 | 319000 |
| 2025-11-06 | 55.93 | $9.76 | 562410 |
| 2025-11-05 | 39.18 | $9.12 | 212200 |
| 2025-11-04 | 37.05 | $9.06 | 200958 |
| 2025-11-03 | 39.70 | $9.18 | 262300 |
| 2025-10-31 | 38.66 | $9.15 | 199034 |
| 2025-10-30 | 37.98 | $9.13 | 376300 |
| 2025-10-29 | 42.18 | $9.32 | 231343 |
| 2025-10-28 | 47.72 | $9.53 | 243936 |
| 2025-10-27 | 47.09 | $9.51 | 287300 |
| 2025-10-24 | 44.56 | $9.43 | 192800 |
| 2025-10-23 | 45.59 | $9.47 | 250206 |
| 2025-10-22 | 45.29 | $9.46 | 215605 |
| 2025-10-21 | 45.00 | $9.45 | 225058 |
| 2025-10-20 | 40.82 | $9.31 | 243300 |
| 2025-10-17 | 35.86 | $9.16 | 310730 |
| 2025-10-16 | 35.17 | $9.14 | 391528 |
| 2025-10-15 | 40.31 | $9.39 | 278254 |
| 2025-10-14 | 40.99 | $9.42 | 458049 |
| 2025-10-13 | 37.65 | $9.32 | 293829 |
| 2025-10-10 | 30.55 | $9.13 | 239822 |
| 2025-10-09 | 32.40 | $9.23 | 368985 |
| 2025-10-08 | 34.16 | $9.32 | 196950 |
| 2025-10-07 | 34.16 | $9.32 | 462402 |
| 2025-10-06 | 34.73 | $9.35 | 210131 |
| 2025-10-03 | 37.49 | $9.49 | 210300 |
| 2025-10-02 | 38.54 | $9.54 | 220700 |
| 2025-10-01 | 35.11 | $9.44 | 180121 |
| 2025-09-30 | 35.87 | $9.48 | 246400 |
| 2025-09-29 | 36.24 | $9.50 | 223406 |
| 2025-09-26 | 39.14 | $9.65 | 190714 |
| 2025-09-25 | 39.74 | $9.68 | 276500 |
| 2025-09-24 | 39.74 | $9.68 | 234500 |
| 2025-09-23 | 41.07 | $9.75 | 226842 |
| 2025-09-22 | 42.23 | $9.81 | 227427 |
| 2025-09-19 | 48.73 | $10.11 | 549600 |
| 2025-09-18 | 48.97 | $10.12 | 346300 |
| 2025-09-17 | 42.85 | $9.89 | 236745 |
| 2025-09-16 | 40.19 | $9.80 | 449399 |
| 2025-09-15 | 39.29 | $9.77 | 418000 |
| 2025-09-12 | 42.52 | $9.93 | 190279 |
| 2025-09-11 | 43.58 | $9.98 | 222414 |
| 2025-09-10 | 42.77 | $9.95 | 332741 |
| 2025-09-09 | 43.97 | $10.01 | 458200 |
| 2025-09-08 | 45.19 | $10.07 | 405000 |
| 2025-09-05 | 49.04 | $10.25 | 191100 |
| 2025-09-04 | 50.40 | $10.31 | 263196 |
| 2025-09-03 | 48.36 | $10.22 | 224217 |
| 2025-09-02 | 50.33 | $10.31 | 621900 |
| 2025-08-29 | 63.76 | $10.80 | 481166 |
| 2025-08-28 | 62.20 | $10.72 | 218344 |
| 2025-08-27 | 63.83 | $10.77 | 379037 |
| 2025-08-26 | 66.84 | $10.86 | 214600 |
| 2025-08-25 | 64.55 | $10.73 | 262593 |
| 2025-08-22 | 64.19 | $10.71 | 189700 |
| 2025-08-21 | 61.58 | $10.57 | 170700 |
| 2025-08-20 | 61.39 | $10.56 | 175313 |
| 2025-08-19 | 61.68 | $10.57 | 231200 |
| 2025-08-18 | 60.80 | $10.52 | 186473 |
| 2025-08-15 | 59.56 | $10.45 | 312600 |
| 2025-08-14 | 64.24 | $10.62 | 200003 |
| 2025-08-13 | 67.20 | $10.72 | 283125 |
| 2025-08-12 | 66.01 | $10.64 | 417806 |
| 2025-08-11 | 70.24 | $10.78 | 319300 |
| 2025-08-08 | 69.71 | $10.74 | 396231 |
| 2025-08-07 | 63.41 | $10.33 | 391141 |
| 2025-08-06 | 52.98 | $9.87 | 215500 |
| 2025-08-05 | 51.26 | $9.81 | 260000 |
| 2025-08-04 | 46.62 | $9.66 | 210500 |
| 2025-08-01 | 45.30 | $9.62 | 256313 |
| 2025-07-31 | 46.39 | $9.66 | 228329 |
| 2025-07-30 | 49.49 | $9.77 | 215200 |
| 2025-07-29 | 53.52 | $9.90 | 311945 |
| 2025-07-28 | 56.20 | $9.98 | 236900 |
| 2025-07-25 | 59.00 | $10.06 | 160053 |
| 2025-07-24 | 61.93 | $10.14 | 198500 |
| 2025-07-23 | 63.81 | $10.19 | 226701 |
| 2025-07-22 | 62.06 | $10.11 | 142400 |
| 2025-07-21 | 60.46 | $10.04 | 192605 |
| 2025-07-18 | 61.51 | $10.07 | 690812 |
| 2025-07-17 | 63.62 | $10.13 | 311043 |
| 2025-07-16 | 61.54 | $10.03 | 181938 |
| 2025-07-15 | 58.61 | $9.90 | 158200 |
| 2025-07-14 | 59.27 | $9.92 | 180232 |
| 2025-07-11 | 57.22 | $9.83 | 193720 |
| 2025-07-10 | 56.29 | $9.79 | 355500 |
| 2025-07-09 | 52.88 | $9.65 | 289130 |
| 2025-07-08 | 54.62 | $9.71 | 152600 |
| 2025-07-07 | 53.41 | $9.66 | 214500 |
| 2025-07-03 | 58.43 | $9.83 | 123203 |
| 2025-07-02 | 57.08 | $9.77 | 182400 |
| 2025-07-01 | 54.50 | $9.66 | 273282 |
| 2025-06-30 | 52.27 | $9.57 | 296300 |
| 2025-06-27 | 50.73 | $9.51 | 334300 |
| 2025-06-26 | 50.23 | $9.49 | 465702 |
| 2025-06-25 | 46.30 | $9.34 | 281115 |
| 2025-06-24 | 47.49 | $9.39 | 321700 |
| 2025-06-23 | 44.80 | $9.29 | 654600 |
| 2025-06-20 | 43.71 | $9.25 | 707226 |
| 2025-06-18 | 43.18 | $9.23 | 474844 |
| 2025-06-17 | 42.40 | $9.20 | 507800 |
| 2025-06-16 | 42.40 | $9.20 | 716000 |
| 2025-06-13 | 38.86 | $9.06 | 349922 |
| 2025-06-12 | 39.19 | $9.08 | 189200 |
| 2025-06-11 | 40.15 | $9.14 | 179420 |
| 2025-06-10 | 40.30 | $9.15 | 225916 |
| 2025-06-09 | 41.06 | $9.20 | 370671 |
| 2025-06-06 | 38.87 | $9.10 | 223700 |
| 2025-06-05 | 37.10 | $9.02 | 376300 |
| 2025-06-04 | 36.88 | $9.01 | 222000 |
| 2025-06-03 | 38.26 | $9.12 | 233400 |
| 2025-06-02 | 38.51 | $9.14 | 476600 |
| 2025-05-30 | 46.09 | $9.67 | 398500 |
| 2025-05-29 | 46.75 | $9.71 | 231313 |
| 2025-05-28 | 45.07 | $9.62 | 258882 |
| 2025-05-27 | 46.31 | $9.70 | 275917 |
| 2025-05-23 | 44.13 | $9.58 | 171248 |
| 2025-05-22 | 43.40 | $9.54 | 338127 |
| 2025-05-21 | 43.67 | $9.56 | 360842 |
| 2025-05-20 | 49.36 | $9.95 | 318000 |
| 2025-05-19 | 49.20 | $9.94 | 252930 |
| 2025-05-16 | 47.28 | $9.82 | 207319 |
| 2025-05-15 | 46.00 | $9.74 | 233144 |
| 2025-05-14 | 45.04 | $9.68 | 221610 |
| 2025-05-13 | 46.34 | $9.78 | 398600 |
| 2025-05-12 | 42.72 | $9.55 | 259739 |
| 2025-05-09 | 39.88 | $9.38 | 337300 |
| 2025-05-08 | 39.71 | $9.37 | 711219 |
| 2025-05-07 | 44.02 | $9.74 | 274732 |
| 2025-05-06 | 45.15 | $9.83 | 219106 |
| 2025-05-05 | 44.55 | $9.79 | 200037 |
| 2025-05-02 | 46.36 | $9.94 | 363513 |
| 2025-05-01 | 44.05 | $9.78 | 212530 |
| 2025-04-30 | 45.69 | $9.92 | 302528 |
| 2025-04-29 | 47.85 | $10.10 | 193800 |
| 2025-04-28 | 48.33 | $10.14 | 304300 |
| 2025-04-25 | 47.58 | $10.08 | 220700 |
| 2025-04-24 | 46.34 | $9.98 | 211000 |
| 2025-04-23 | 44.98 | $9.87 | 336522 |
| 2025-04-22 | 41.92 | $9.63 | 373000 |
| 2025-04-21 | 37.23 | $9.29 | 362331 |
| 2025-04-17 | 38.63 | $9.45 | 233100 |
| 2025-04-16 | 34.71 | $9.18 | 283000 |
| 2025-04-15 | 36.09 | $9.35 | 366471 |
| 2025-04-14 | 31.69 | $9.06 | 599617 |
| 2025-04-11 | 27.79 | $8.82 | 705128 |
| 2025-04-10 | 28.56 | $8.94 | 667659 |
| 2025-04-09 | 31.33 | $9.34 | 696940 |
| 2025-04-08 | 19.03 | $8.68 | 950736 |
| 2025-04-07 | 19.79 | $8.83 | 1.1M |
| 2025-04-04 | 23.73 | $9.48 | 806300 |
| 2025-04-03 | 29.99 | $10.20 | 354300 |
| 2025-04-02 | 33.11 | $10.47 | 270250 |
| 2025-04-01 | 33.23 | $10.48 | 266980 |
| 2025-03-31 | 30.06 | $10.35 | 537431 |
| 2025-03-28 | 31.14 | $10.45 | 424500 |
| 2025-03-27 | 35.92 | $10.84 | 376785 |
| 2025-03-26 | 35.68 | $10.83 | 465548 |
| 2025-03-25 | 37.84 | $10.99 | 415211 |
| 2025-03-24 | 33.80 | $10.82 | 486189 |
| 2025-03-21 | 34.05 | $10.84 | 515600 |
| 2025-03-20 | 35.27 | $10.94 | 355406 |
| 2025-03-19 | 34.60 | $10.91 | 357123 |
| 2025-03-18 | 33.06 | $10.84 | 637800 |
| 2025-03-17 | 34.61 | $10.98 | 882109 |
| 2025-03-14 | 39.51 | $11.37 | 676407 |
| 2025-03-13 | 41.66 | $11.52 | 654951 |
| 2025-03-12 | 50.78 | $12.04 | 302609 |
| 2025-03-11 | 52.46 | $12.12 | 406007 |
| 2025-03-10 | 57.17 | $12.33 | 263302 |
| 2025-03-07 | 62.78 | $12.55 | 263400 |
| 2025-03-06 | 55.41 | $12.16 | 217901 |
| 2025-03-05 | 56.50 | $12.20 | 314125 |
| 2025-03-04 | 57.30 | $12.23 | 267637 |
| 2025-03-03 | 64.90 | $12.49 | 362829 |
| 2025-02-28 | 66.51 | $12.54 | 471500 |
| 2025-02-27 | 61.20 | $12.25 | 211500 |
| 2025-02-26 | 63.17 | $12.31 | 362221 |
| 2025-02-25 | 64.82 | $12.36 | 253620 |
| 2025-02-24 | 63.37 | $12.28 | 365300 |
| 2025-02-21 | 70.26 | $12.48 | 192109 |
| 2025-02-20 | 69.64 | $12.44 | 209900 |
| 2025-02-19 | 69.99 | $12.45 | 282528 |
| 2025-02-18 | 67.99 | $12.32 | 282139 |
| 2025-02-14 | 65.66 | $12.18 | 397500 |
| 2025-02-13 | 61.89 | $11.98 | 182900 |
| 2025-02-12 | 57.95 | $11.80 | 140700 |
| 2025-02-11 | 56.03 | $11.72 | 187400 |
| 2025-02-10 | 52.69 | $11.59 | 181100 |
| 2025-02-07 | 53.88 | $11.63 | 180900 |
| 2025-02-06 | 50.12 | $11.49 | 187700 |
| 2025-02-05 | 50.40 | $11.50 | 187700 |
| 2025-02-04 | 52.05 | $11.56 | 255533 |
| 2025-02-03 | 56.13 | $11.70 | 224100 |
| 2025-01-31 | 56.74 | $11.72 | 311900 |
| 2025-01-30 | 52.62 | $11.55 | 117201 |
| 2025-01-29 | 48.82 | $11.41 | 218121 |
| 2025-01-28 | 51.33 | $11.50 | 224300 |
| 2025-01-27 | 49.69 | $11.44 | 247294 |
| 2025-01-24 | 50.78 | $11.48 | 256400 |
| 2025-01-23 | 50.26 | $11.46 | 221419 |
| 2025-01-22 | 51.54 | $11.51 | 206339 |
| 2025-01-21 | 52.05 | $11.53 | 240600 |
| 2025-01-17 | 49.46 | $11.42 | 170623 |
| 2025-01-16 | 49.69 | $11.43 | 203600 |
| 2025-01-15 | 46.60 | $11.30 | 214802 |
| 2025-01-14 | 44.61 | $11.22 | 235601 |
| 2025-01-13 | 40.95 | $11.08 | 249800 |
| 2025-01-10 | 35.77 | $10.90 | 360400 |
| 2025-01-08 | 38.83 | $11.07 | 324100 |
| 2025-01-07 | 39.39 | $11.10 | 270500 |
| 2025-01-06 | 43.39 | $11.30 | 227734 |
| 2025-01-03 | 48.01 | $11.50 | 211033 |
| 2025-01-02 | 46.38 | $11.44 | 210933 |
| 2024-12-31 | 45.30 | $11.40 | 292134 |
| 2024-12-30 | 41.04 | $11.25 | 262810 |
| 2024-12-27 | 44.08 | $11.39 | 264800 |
| 2024-12-26 | 46.91 | $11.51 | 183000 |
| 2024-12-24 | 47.15 | $11.52 | 105900 |
| 2024-12-23 | 46.37 | $11.49 | 448600 |
| 2024-12-20 | 50.12 | $11.65 | 1.6M |
| 2024-12-19 | 48.64 | $11.59 | 369709 |
| 2024-12-18 | 45.84 | $11.48 | 292619 |
| 2024-12-17 | 52.51 | $11.75 | 488601 |
| 2024-12-16 | 53.88 | $11.80 | 454833 |
| 2024-12-13 | 55.83 | $11.87 | 414500 |
| 2024-12-12 | 49.08 | $11.60 | 132889 |
| 2024-12-11 | 48.25 | $11.57 | 190046 |
| 2024-12-10 | 48.25 | $11.57 | 226841 |
| 2024-12-09 | 50.23 | $11.65 | 216500 |
| 2024-12-06 | 45.44 | $11.47 | 197300 |
| 2024-12-05 | 44.31 | $11.43 | 269024 |
| 2024-12-04 | 45.89 | $11.50 | 184856 |
| 2024-12-03 | 41.95 | $11.36 | 237301 |
| 2024-12-02 | 42.16 | $11.37 | 268300 |
| 2024-11-29 | 51.37 | $11.75 | 162000 |
| 2024-11-27 | 50.83 | $11.73 | 364500 |
| 2024-11-26 | 51.64 | $11.76 | 224465 |
| 2024-11-25 | 54.11 | $11.85 | 246300 |
| 2024-11-22 | 50.36 | $11.70 | 272400 |
| 2024-11-21 | 45.87 | $11.54 | 293802 |
| 2024-11-20 | 42.80 | $11.44 | 207600 |
| 2024-11-19 | 43.74 | $11.48 | 159700 |
| 2024-11-18 | 44.21 | $11.50 | 219900 |
| 2024-11-15 | 39.33 | $11.34 | 215400 |
| 2024-11-14 | 41.26 | $11.43 | 163700 |
| 2024-11-13 | 39.38 | $11.37 | 232800 |
| 2024-11-12 | 39.99 | $11.40 | 254730 |
| 2024-11-11 | 42.92 | $11.54 | 243600 |
| 2024-11-08 | 42.06 | $11.51 | 223729 |
| 2024-11-07 | 40.04 | $11.44 | 426918 |
| 2024-11-06 | 50.25 | $11.87 | 222103 |
| 2024-11-05 | 41.71 | $11.61 | 166900 |
| 2024-11-04 | 38.64 | $11.53 | 271526 |
| 2024-11-01 | 41.78 | $11.65 | 155800 |
| 2024-10-31 | 43.46 | $11.71 | 183000 |
| 2024-10-30 | 45.18 | $11.77 | 183901 |
| 2024-10-29 | 45.47 | $11.78 | 229139 |
| 2024-10-28 | 51.33 | $11.97 | 114109 |
| 2024-10-25 | 49.03 | $11.90 | 166113 |
| 2024-10-24 | 53.12 | $12.02 | 119208 |
| 2024-10-23 | 50.51 | $11.94 | 141200 |
| 2024-10-22 | 53.33 | $12.02 | 142336 |
| 2024-10-21 | 54.42 | $12.05 | 115500 |
| 2024-10-18 | 55.49 | $12.08 | 160106 |
| 2024-10-17 | 54.64 | $12.05 | 201400 |
| 2024-10-16 | 55.65 | $12.08 | 173400 |
| 2024-10-15 | 51.39 | $11.93 | 223200 |
| 2024-10-14 | 49.55 | $11.87 | 119239 |
| 2024-10-11 | 49.85 | $11.88 | 147350 |
| 2024-10-10 | 46.80 | $11.78 | 158600 |
| 2024-10-09 | 45.22 | $11.73 | 111234 |
| 2024-10-08 | 44.27 | $11.70 | 117730 |
| 2024-10-07 | 46.03 | $11.77 | 115100 |
| 2024-10-04 | 48.65 | $11.87 | 176233 |
| 2024-10-03 | 44.44 | $11.73 | 107900 |
| 2024-10-02 | 44.94 | $11.75 | 152346 |
| 2024-10-01 | 45.92 | $11.79 | 143594 |
| 2024-09-30 | 48.71 | $11.90 | 183900 |
| 2024-09-27 | 48.16 | $11.88 | 135489 |
| 2024-09-26 | 46.27 | $11.81 | 138525 |
| 2024-09-25 | 44.91 | $11.76 | 260145 |
| 2024-09-24 | 49.97 | $11.97 | 93503 |
| 2024-09-23 | 49.19 | $11.94 | 111500 |
| 2024-09-20 | 50.68 | $12.00 | 269520 |
| 2024-09-19 | 52.19 | $12.06 | 122119 |
| 2024-09-18 | 51.04 | $12.01 | 464800 |
| 2024-09-17 | 46.64 | $11.83 | 196637 |
| 2024-09-16 | 50.47 | $11.99 | 290114 |
| 2024-09-13 | 43.61 | $11.74 | 106700 |
| 2024-09-12 | 39.80 | $11.62 | 172602 |
| 2024-09-11 | 37.47 | $11.55 | 211703 |
| 2024-09-10 | 37.66 | $11.56 | 228152 |
| 2024-09-09 | 39.04 | $11.63 | 161409 |
| 2024-09-06 | 38.43 | $11.61 | 201800 |
| 2024-09-05 | 42.03 | $11.79 | 178225 |
| 2024-09-04 | 41.15 | $11.76 | 191900 |
| 2024-09-03 | 43.00 | $11.85 | 215502 |
| 2024-08-30 | 54.61 | $12.30 | 194118 |
| 2024-08-29 | 50.37 | $12.15 | 150220 |
| 2024-08-28 | 50.67 | $12.16 | 135028 |
| 2024-08-27 | 54.03 | $12.27 | 183600 |
| 2024-08-26 | 55.63 | $12.32 | 175200 |
| 2024-08-23 | 55.94 | $12.33 | 122800 |
| 2024-08-22 | 52.64 | $12.20 | 184100 |
| 2024-08-21 | 52.38 | $12.19 | 165900 |
| 2024-08-20 | 51.62 | $12.16 | 141849 |
| 2024-08-19 | 54.66 | $12.27 | 134600 |
| 2024-08-16 | 53.95 | $12.24 | 123600 |
| 2024-08-15 | 51.83 | $12.15 | 135323 |
| 2024-08-14 | 49.63 | $12.06 | 124900 |
| 2024-08-13 | 45.12 | $11.89 | 117500 |
| 2024-08-12 | 43.42 | $11.83 | 122100 |
| 2024-08-09 | 46.37 | $11.96 | 196600 |
| 2024-08-08 | 46.37 | $11.96 | 205600 |
| 2024-08-07 | 35.75 | $11.61 | 207900 |
| 2024-08-06 | 34.33 | $11.57 | 251945 |
| 2024-08-05 | 35.07 | $11.61 | 453526 |
| 2024-08-02 | 37.74 | $11.75 | 337500 |
| 2024-08-01 | 48.24 | $12.17 | 181200 |
| 2024-07-31 | 51.13 | $12.26 | 144500 |
| 2024-07-30 | 52.12 | $12.29 | 125529 |
| 2024-07-29 | 50.92 | $12.25 | 122314 |
| 2024-07-26 | 52.48 | $12.30 | 96900 |
| 2024-07-25 | 50.75 | $12.24 | 136300 |
| 2024-07-24 | 49.89 | $12.21 | 119123 |
| 2024-07-23 | 54.43 | $12.36 | 116007 |
| 2024-07-22 | 53.90 | $12.34 | 113413 |
| 2024-07-19 | 49.72 | $12.19 | 109134 |
| 2024-07-18 | 51.19 | $12.24 | 118000 |
| 2024-07-17 | 57.67 | $12.44 | 166951 |
| 2024-07-16 | 58.37 | $12.46 | 146748 |
| 2024-07-15 | 56.88 | $12.40 | 138435 |
| 2024-07-12 | 55.87 | $12.36 | 197015 |
| 2024-07-11 | 55.87 | $12.36 | 155800 |
| 2024-07-10 | 56.47 | $12.38 | 104838 |
| 2024-07-09 | 54.15 | $12.28 | 145200 |
| 2024-07-08 | 57.34 | $12.39 | 149300 |
| 2024-07-05 | 53.31 | $12.22 | 119429 |
| 2024-07-03 | 56.91 | $12.34 | 82900 |
| 2024-07-02 | 55.97 | $12.30 | 108400 |
| 2024-07-01 | 52.24 | $12.15 | 193338 |
| 2024-06-28 | 51.46 | $12.12 | 174600 |
| 2024-06-27 | 52.55 | $12.16 | 102310 |
| 2024-06-26 | 51.08 | $12.10 | 157400 |
| 2024-06-25 | 51.84 | $12.13 | 99306 |
| 2024-06-24 | 54.15 | $12.22 | 133138 |
| 2024-06-21 | 55.46 | $12.27 | 187110 |
| 2024-06-20 | 60.13 | $12.44 | 231317 |
| 2024-06-18 | 58.57 | $12.36 | 158900 |
| 2024-06-17 | 57.38 | $12.30 | 232823 |
| 2024-06-14 | 54.71 | $12.17 | 298110 |
| 2024-06-13 | 52.06 | $12.05 | 175442 |
| 2024-06-12 | 53.55 | $12.11 | 145400 |
| 2024-06-11 | 49.44 | $11.93 | 156200 |
| 2024-06-10 | 57.80 | $12.24 | 198802 |
| 2024-06-07 | 53.99 | $12.08 | 242400 |
| 2024-06-06 | 53.49 | $12.06 | 311200 |
| 2024-06-05 | 53.00 | $12.04 | 151700 |
| 2024-06-04 | 54.62 | $12.10 | 621800 |
| 2024-06-03 | 58.29 | $12.23 | 245709 |
| 2024-05-31 | 67.58 | $12.51 | 279300 |
| 2024-05-30 | 66.67 | $12.46 | 184738 |
| 2024-05-29 | 65.77 | $12.41 | 187400 |
| 2024-05-28 | 66.11 | $12.42 | 137600 |
| 2024-05-24 | 68.47 | $12.49 | 129718 |
| 2024-05-23 | 66.18 | $12.35 | 162846 |
| 2024-05-22 | 73.42 | $12.55 | 277733 |
| 2024-05-21 | 72.41 | $12.48 | 247100 |
| 2024-05-20 | 71.54 | $12.42 | 324934 |
| 2024-05-17 | 73.00 | $12.46 | 273344 |
| 2024-05-16 | 72.87 | $12.45 | 210306 |
| 2024-05-15 | 71.69 | $12.36 | 310929 |
| 2024-05-14 | 77.39 | $12.52 | 321745 |
| 2024-05-13 | 74.36 | $12.27 | 375248 |
| 2024-05-10 | 72.09 | $12.11 | 371014 |
| 2024-05-09 | 68.81 | $11.91 | 288710 |
| 2024-05-08 | 65.53 | $11.74 | 238100 |
| 2024-05-07 | 64.92 | $11.71 | 220209 |
| 2024-05-06 | 62.58 | $11.60 | 195986 |
| 2024-05-03 | 62.15 | $11.58 | 178205 |
| 2024-05-02 | 60.17 | $11.49 | 171400 |
| 2024-05-01 | 57.84 | $11.39 | 152600 |
| 2024-04-30 | 59.15 | $11.43 | 194133 |
| 2024-04-29 | 59.80 | $11.45 | 230400 |
| 2024-04-26 | 59.59 | $11.44 | 203422 |
| 2024-04-25 | 57.71 | $11.35 | 126800 |
| 2024-04-24 | 60.38 | $11.44 | 418936 |
| 2024-04-23 | 58.77 | $11.36 | 160500 |
| 2024-04-22 | 57.32 | $11.29 | 291000 |
| 2024-04-19 | 55.86 | $11.22 | 209800 |
| 2024-04-18 | 53.00 | $11.09 | 200917 |
| 2024-04-17 | 51.63 | $11.03 | 286218 |
| 2024-04-16 | 46.16 | $10.81 | 194440 |
| 2024-04-15 | 46.85 | $10.84 | 255549 |
| 2024-04-12 | 51.19 | $11.02 | 178336 |
| 2024-04-11 | 53.82 | $11.12 | 255500 |
| 2024-04-10 | 47.10 | $10.86 | 230749 |
| 2024-04-09 | 51.48 | $11.02 | 195680 |
| 2024-04-08 | 54.80 | $11.13 | 152648 |
| 2024-04-05 | 54.03 | $11.10 | 225600 |
| 2024-04-04 | 51.96 | $11.02 | 345447 |
| 2024-04-03 | 54.59 | $11.11 | 202917 |
| 2024-04-02 | 53.60 | $11.07 | 206200 |
| 2024-04-01 | 54.16 | $11.09 | 508919 |
| 2024-03-28 | 52.01 | $11.00 | 366917 |
| 2024-03-27 | 54.43 | $11.09 | 554143 |
| 2024-03-26 | 44.96 | $10.74 | 406800 |
| 2024-03-25 | 41.32 | $10.63 | 261935 |
| 2024-03-22 | 38.50 | $10.55 | 277600 |
| 2024-03-21 | 40.83 | $10.65 | 413820 |
| 2024-03-20 | 47.34 | $10.89 | 529500 |
| 2024-03-19 | 41.83 | $10.74 | 401129 |
| 2024-03-18 | 42.39 | $10.76 | 336964 |
| 2024-03-15 | 47.21 | $10.92 | 940630 |
| 2024-03-14 | 47.21 | $10.92 | 1.2M |
| 2024-03-13 | 48.46 | $10.96 | 199444 |
| 2024-03-12 | 50.67 | $11.03 | 171624 |
| 2024-03-11 | 51.31 | $11.05 | 232034 |
| 2024-03-08 | 49.19 | $10.98 | 314208 |
| 2024-03-07 | 48.88 | $10.97 | 282500 |
| 2024-03-06 | 46.14 | $10.88 | 170700 |
| 2024-03-05 | 45.21 | $10.85 | 294100 |
| 2024-03-04 | 43.66 | $10.80 | 445948 |
| 2024-03-01 | 42.43 | $10.76 | 323000 |
| 2024-02-29 | 42.88 | $10.78 | 222620 |
| 2024-02-28 | 41.72 | $10.74 | 437425 |
| 2024-02-27 | 43.61 | $10.83 | 811700 |
| 2024-02-26 | 48.50 | $11.04 | 328400 |
| 2024-02-23 | 49.25 | $11.07 | 172300 |
| 2024-02-22 | 51.52 | $11.16 | 255100 |
| 2024-02-21 | 49.56 | $11.08 | 133571 |
| 2024-02-20 | 50.28 | $11.11 | 156005 |
| 2024-02-16 | 50.99 | $11.14 | 161000 |
| 2024-02-15 | 52.88 | $11.22 | 326347 |
| 2024-02-14 | 45.99 | $10.93 | 180641 |
| 2024-02-13 | 44.12 | $10.86 | 344408 |
| 2024-02-12 | 53.42 | $11.23 | 218025 |
| 2024-02-09 | 48.70 | $11.06 | 232100 |
| 2024-02-08 | 46.27 | $10.98 | 237300 |
| 2024-02-07 | 46.27 | $10.98 | 258245 |
| 2024-02-06 | 45.39 | $10.95 | 262461 |
| 2024-02-05 | 47.60 | $11.04 | 324200 |
| 2024-02-02 | 50.46 | $11.15 | 214801 |
| 2024-02-01 | 52.08 | $11.21 | 249600 |
| 2024-01-31 | 51.59 | $11.19 | 259400 |
| 2024-01-30 | 58.43 | $11.43 | 208506 |
| 2024-01-29 | 56.37 | $11.34 | 243600 |
| 2024-01-26 | 54.46 | $11.26 | 263500 |
| 2024-01-25 | 51.97 | $11.16 | 214500 |
| 2024-01-24 | 50.69 | $11.11 | 260252 |
| 2024-01-23 | 53.39 | $11.21 | 253850 |
| 2024-01-22 | 54.50 | $11.25 | 269623 |
| 2024-01-19 | 49.81 | $11.06 | 332303 |
| 2024-01-18 | 50.06 | $11.07 | 305200 |
| 2024-01-17 | 49.32 | $11.04 | 232107 |
| 2024-01-16 | 49.32 | $11.04 | 189709 |
| 2024-01-12 | 53.15 | $11.20 | 197524 |
| 2024-01-11 | 52.04 | $11.15 | 250300 |
| 2024-01-10 | 53.73 | $11.22 | 197836 |
| 2024-01-09 | 55.70 | $11.30 | 350244 |
| 2024-01-08 | 56.68 | $11.34 | 291622 |
| 2024-01-05 | 53.14 | $11.16 | 262732 |
| 2024-01-04 | 50.59 | $11.04 | 279147 |
| 2024-01-03 | 48.12 | $10.93 | 285200 |
| 2024-01-02 | 53.16 | $11.15 | 280309 |
| 2023-12-29 | 57.30 | $11.31 | 206230 |
| 2023-12-28 | 60.97 | $11.44 | 217626 |
| 2023-12-27 | 60.97 | $11.44 | 186700 |
| 2023-12-26 | 62.64 | $11.50 | 216200 |
| 2023-12-22 | 62.64 | $11.50 | 292268 |
| 2023-12-21 | 61.53 | $11.43 | 279100 |
| 2023-12-20 | 63.32 | $11.50 | 294700 |
| 2023-12-19 | 67.30 | $11.65 | 577241 |
| 2023-12-18 | 64.62 | $11.46 | 402814 |
| 2023-12-15 | 61.81 | $11.28 | 1.9M |
| 2023-12-14 | 61.33 | $11.25 | 393661 |
| 2023-12-13 | 60.04 | $11.17 | 597400 |
| 2023-12-12 | 49.92 | $10.66 | 394242 |
| 2023-12-11 | 51.38 | $10.72 | 355100 |
| 2023-12-08 | 57.77 | $10.96 | 371500 |
| 2023-12-07 | 55.35 | $10.85 | 222412 |
| 2023-12-06 | 53.02 | $10.75 | 405598 |
| 2023-12-05 | 53.55 | $10.77 | 258709 |
| 2023-12-04 | 53.81 | $10.78 | 327502 |
| 2023-12-01 | 52.52 | $10.72 | 221600 |
| 2023-11-30 | 49.39 | $10.58 | 241237 |
| 2023-11-29 | 58.87 | $10.94 | 295400 |
| 2023-11-28 | 58.02 | $10.90 | 193900 |
| 2023-11-27 | 58.60 | $10.92 | 262000 |
| 2023-11-24 | 59.44 | $10.95 | 94646 |
| 2023-11-22 | 59.71 | $10.96 | 170000 |
| 2023-11-21 | 60.76 | $11.00 | 161843 |
| 2023-11-20 | 62.60 | $11.07 | 234000 |
| 2023-11-17 | 62.45 | $11.06 | 187600 |
| 2023-11-16 | 61.54 | $11.00 | 178414 |
| 2023-11-15 | 66.07 | $11.18 | 251500 |
| 2023-11-14 | 64.84 | $11.09 | 216145 |
| 2023-11-13 | 62.55 | $10.93 | 141146 |
| 2023-11-10 | 65.33 | $11.04 | 281000 |
| 2023-11-09 | 59.23 | $10.65 | 462800 |
| 2023-11-08 | 51.29 | $10.27 | 142207 |
| 2023-11-07 | 50.81 | $10.25 | 170200 |
| 2023-11-06 | 49.64 | $10.20 | 116219 |
| 2023-11-03 | 52.00 | $10.30 | 234522 |
| 2023-11-02 | 48.51 | $10.15 | 243900 |
| 2023-11-01 | 43.28 | $9.95 | 204412 |
| 2023-10-31 | 41.30 | $9.88 | 229300 |
| 2023-10-30 | 41.02 | $9.87 | 137313 |
| 2023-10-27 | 36.11 | $9.70 | 161200 |
| 2023-10-26 | 37.51 | $9.78 | 114222 |
| 2023-10-25 | 36.04 | $9.73 | 121500 |
| 2023-10-24 | 37.72 | $9.83 | 155419 |
| 2023-10-23 | 36.02 | $9.77 | 139300 |
| 2023-10-20 | 38.70 | $9.93 | 176515 |
| 2023-10-19 | 37.88 | $9.90 | 202300 |
| 2023-10-18 | 41.60 | $10.11 | 154500 |
| 2023-10-17 | 46.11 | $10.33 | 118418 |
| 2023-10-16 | 41.45 | $10.16 | 172400 |
| 2023-10-13 | 37.85 | $10.04 | 179636 |
| 2023-10-12 | 40.41 | $10.17 | 218341 |
| 2023-10-11 | 43.18 | $10.30 | 122911 |
| 2023-10-10 | 41.72 | $10.25 | 150200 |
| 2023-10-09 | 39.65 | $10.18 | 187009 |
| 2023-10-06 | 39.84 | $10.19 | 160911 |
| 2023-10-05 | 39.84 | $10.19 | 159533 |
| 2023-10-04 | 38.50 | $10.14 | 168727 |
| 2023-10-03 | 39.68 | $10.21 | 174700 |
| 2023-10-02 | 43.47 | $10.42 | 172600 |
| 2023-09-29 | 46.47 | $10.57 | 156800 |
| 2023-09-28 | 45.76 | $10.54 | 188818 |
| 2023-09-27 | 44.35 | $10.48 | 119532 |
| 2023-09-26 | 44.53 | $10.49 | 137812 |
| 2023-09-25 | 46.73 | $10.61 | 164320 |
| 2023-09-22 | 47.10 | $10.63 | 139501 |
| 2023-09-21 | 44.83 | $10.52 | 170836 |
| 2023-09-20 | 47.66 | $10.68 | 205300 |
| 2023-09-19 | 54.86 | $11.03 | 132000 |
| 2023-09-18 | 56.71 | $11.11 | 348235 |
| 2023-09-15 | 50.32 | $10.79 | 312800 |
| 2023-09-14 | 51.91 | $10.86 | 125104 |
| 2023-09-13 | 52.59 | $10.89 | 230300 |
| 2023-09-12 | 49.67 | $10.75 | 134800 |
| 2023-09-11 | 49.88 | $10.76 | 110730 |
| 2023-09-08 | 47.58 | $10.65 | 112600 |
| 2023-09-07 | 46.74 | $10.61 | 120940 |
| 2023-09-06 | 43.96 | $10.48 | 124917 |
| 2023-09-05 | 44.13 | $10.49 | 234800 |
| 2023-09-01 | 47.04 | $10.66 | 207777 |
| 2023-08-31 | 48.10 | $10.72 | 291127 |
| 2023-08-30 | 56.86 | $11.15 | 330337 |
| 2023-08-29 | 54.29 | $11.01 | 162000 |
| 2023-08-28 | 50.04 | $10.80 | 187980 |
| 2023-08-25 | 46.19 | $10.63 | 171735 |
| 2023-08-24 | 45.96 | $10.62 | 142811 |
| 2023-08-23 | 46.73 | $10.66 | 200400 |
| 2023-08-22 | 44.06 | $10.54 | 282100 |
| 2023-08-21 | 50.00 | $10.84 | 176545 |
| 2023-08-18 | 49.57 | $10.82 | 186700 |
| 2023-08-17 | 50.60 | $10.87 | 160126 |
| 2023-08-16 | 51.83 | $10.93 | 287900 |
| 2023-08-15 | 52.23 | $10.95 | 146100 |
| 2023-08-14 | 56.39 | $11.15 | 139100 |
| 2023-08-11 | 59.31 | $11.28 | 381646 |
| 2023-08-10 | 68.96 | $11.65 | 272000 |
| 2023-08-09 | 65.82 | $11.43 | 423200 |
| 2023-08-08 | 60.06 | $11.10 | 151000 |
| 2023-08-07 | 57.81 | $10.99 | 176945 |
| 2023-08-04 | 57.40 | $10.97 | 169711 |
| 2023-08-03 | 56.17 | $10.91 | 160718 |
| 2023-08-02 | 54.93 | $10.85 | 151300 |
| 2023-08-01 | 59.15 | $11.01 | 169044 |
| 2023-07-31 | 61.69 | $11.10 | 140227 |
| 2023-07-28 | 61.97 | $11.11 | 124400 |
| 2023-07-27 | 61.80 | $11.10 | 171129 |
| 2023-07-26 | 61.32 | $11.07 | 172200 |
| 2023-07-25 | 59.56 | $10.96 | 154725 |
| 2023-07-24 | 64.37 | $11.15 | 256300 |
| 2023-07-21 | 58.90 | $10.82 | 152000 |
| 2023-07-20 | 60.50 | $10.88 | 140632 |
| 2023-07-19 | 64.10 | $11.01 | 238400 |
| 2023-07-18 | 60.87 | $10.82 | 187038 |
| 2023-07-17 | 59.97 | $10.77 | 182117 |
| 2023-07-14 | 57.95 | $10.66 | 118000 |
| 2023-07-13 | 60.59 | $10.76 | 175210 |
| 2023-07-12 | 61.12 | $10.78 | 169042 |
| 2023-07-11 | 59.08 | $10.66 | 140534 |
| 2023-07-10 | 60.33 | $10.71 | 226800 |
| 2023-07-07 | 57.78 | $10.56 | 112832 |
| 2023-07-06 | 56.36 | $10.48 | 152734 |
| 2023-07-05 | 57.05 | $10.51 | 136647 |
| 2023-07-03 | 57.49 | $10.53 | 61700 |
| 2023-06-30 | 55.01 | $10.38 | 133015 |
| 2023-06-29 | 56.25 | $10.44 | 99500 |
| 2023-06-28 | 54.79 | $10.35 | 179539 |
| 2023-06-27 | 54.47 | $10.33 | 149404 |
| 2023-06-26 | 54.00 | $10.30 | 132500 |
| 2023-06-23 | 51.65 | $10.15 | 300003 |
| 2023-06-22 | 57.62 | $10.47 | 130610 |
| 2023-06-21 | 59.46 | $10.56 | 198621 |
| 2023-06-20 | 63.29 | $10.74 | 307300 |
| 2023-06-16 | 60.32 | $10.52 | 666645 |
| 2023-06-15 | 61.39 | $10.57 | 231500 |
| 2023-06-14 | 60.46 | $10.50 | 193007 |
| 2023-06-13 | 64.25 | $10.68 | 273800 |
| 2023-06-12 | 60.74 | $10.41 | 284804 |
| 2023-06-09 | 56.86 | $10.15 | 128400 |
| 2023-06-08 | 59.43 | $10.27 | 146000 |
| 2023-06-07 | 59.29 | $10.26 | 189600 |
| 2023-06-06 | 56.30 | $10.06 | 233700 |
| 2023-06-05 | 50.42 | $9.72 | 251969 |
| 2023-06-02 | 49.08 | $9.65 | 135900 |
| 2023-06-01 | 47.74 | $9.58 | 142800 |
| 2023-05-31 | 45.40 | $9.46 | 263500 |
| 2023-05-30 | 54.48 | $9.93 | 240550 |
| 2023-05-26 | 54.93 | $9.95 | 121145 |
| 2023-05-25 | 53.49 | $9.87 | 268161 |
| 2023-05-24 | 54.10 | $9.90 | 265730 |
| 2023-05-23 | 57.24 | $10.05 | 292006 |
| 2023-05-22 | 55.10 | $9.92 | 307348 |
| 2023-05-19 | 54.60 | $9.89 | 167200 |
| 2023-05-18 | 51.53 | $9.71 | 214100 |
| 2023-05-17 | 49.55 | $9.60 | 106800 |
| 2023-05-16 | 46.73 | $9.45 | 247800 |
| 2023-05-15 | 43.33 | $9.28 | 212600 |
| 2023-05-12 | 42.71 | $9.25 | 206300 |
| 2023-05-11 | 45.36 | $9.42 | 220100 |
| 2023-05-10 | 48.38 | $9.60 | 344331 |
| 2023-05-09 | 47.27 | $9.54 | 162700 |
| 2023-05-08 | 44.63 | $9.40 | 181242 |
| 2023-05-05 | 43.67 | $9.35 | 139806 |
| 2023-05-04 | 39.29 | $9.13 | 189700 |
| 2023-05-03 | 40.94 | $9.25 | 152726 |
| 2023-05-02 | 40.94 | $9.25 | 232045 |
| 2023-05-01 | 42.41 | $9.36 | 170060 |
| 2023-04-28 | 44.06 | $9.48 | 141400 |
| 2023-04-27 | 41.17 | $9.32 | 155429 |
| 2023-04-26 | 38.72 | $9.19 | 173000 |
| 2023-04-25 | 39.81 | $9.28 | 147201 |
| 2023-04-24 | 42.19 | $9.47 | 188001 |
| 2023-04-21 | 42.82 | $9.52 | 251200 |
| 2023-04-20 | 44.36 | $9.64 | 158000 |
| 2023-04-19 | 46.46 | $9.80 | 172600 |
| 2023-04-18 | 44.59 | $9.68 | 343444 |
| 2023-04-17 | 54.56 | $10.34 | 149427 |
| 2023-04-14 | 51.93 | $10.17 | 159600 |
| 2023-04-13 | 50.16 | $10.06 | 111100 |
| 2023-04-12 | 48.68 | $9.97 | 116700 |
| 2023-04-11 | 48.36 | $9.95 | 167800 |
| 2023-04-10 | 45.95 | $9.80 | 235400 |
| 2023-04-06 | 44.12 | $9.69 | 107500 |
| 2023-04-05 | 43.96 | $9.68 | 294800 |
| 2023-04-04 | 47.24 | $9.93 | 109700 |
| 2023-04-03 | 45.86 | $9.84 | 174310 |
| 2023-03-31 | 46.24 | $9.87 | 238700 |
| 2023-03-30 | 43.24 | $9.67 | 247400 |
| 2023-03-29 | 41.53 | $9.56 | 269815 |
| 2023-03-28 | 39.33 | $9.42 | 179405 |
| 2023-03-27 | 41.00 | $9.58 | 314000 |
| 2023-03-24 | 42.62 | $9.73 | 203900 |
| 2023-03-23 | 39.76 | $9.54 | 243100 |
| 2023-03-22 | 43.10 | $9.85 | 256482 |
| 2023-03-21 | 45.93 | $10.09 | 205518 |
| 2023-03-20 | 39.99 | $9.71 | 188903 |
| 2023-03-17 | 37.06 | $9.54 | 703828 |
| 2023-03-16 | 43.76 | $10.10 | 227800 |
| 2023-03-15 | 31.33 | $9.51 | 206700 |
| 2023-03-14 | 32.73 | $9.63 | 244027 |
| 2023-03-13 | 32.73 | $9.63 | 492909 |
| 2023-03-10 | 34.83 | $9.81 | 326011 |
| 2023-03-09 | 38.20 | $10.07 | 194000 |
| 2023-03-08 | 45.42 | $10.52 | 116548 |
| 2023-03-07 | 43.62 | $10.44 | 141105 |
| 2023-03-06 | 49.00 | $10.72 | 155200 |
| 2023-03-03 | 50.69 | $10.80 | 136536 |
| 2023-03-02 | 49.66 | $10.75 | 114900 |
| 2023-03-01 | 49.25 | $10.73 | 95000 |
| 2023-02-28 | 53.77 | $10.95 | 142300 |
| 2023-02-27 | 50.22 | $10.77 | 99300 |
| 2023-02-24 | 52.12 | $10.86 | 94400 |
| 2023-02-23 | 53.84 | $10.94 | 83400 |
| 2023-02-22 | 52.34 | $10.86 | 124900 |
| 2023-02-21 | 52.16 | $10.85 | 168500 |
| 2023-02-17 | 55.62 | $11.02 | 116743 |
| 2023-02-16 | 55.29 | $11.00 | 121900 |
| 2023-02-15 | 54.48 | $10.95 | 89600 |
| 2023-02-14 | 55.05 | $10.98 | 126300 |
| 2023-02-13 | 57.12 | $11.09 | 80216 |
| 2023-02-10 | 54.46 | $10.91 | 115347 |
| 2023-02-09 | 55.37 | $10.96 | 164100 |
| 2023-02-08 | 60.34 | $11.22 | 123453 |
| 2023-02-07 | 60.94 | $11.25 | 176312 |
| 2023-02-06 | 60.44 | $11.21 | 189600 |
| 2023-02-03 | 59.58 | $11.14 | 146500 |
| 2023-02-02 | 59.93 | $11.16 | 187223 |
| 2023-02-01 | 58.17 | $11.01 | 169400 |
| 2023-01-31 | 53.80 | $10.67 | 168918 |
| 2023-01-30 | 55.58 | $10.78 | 192237 |
| 2023-01-27 | 61.59 | $11.12 | 541700 |
| 2023-01-26 | 55.24 | $10.65 | 134619 |
| 2023-01-25 | 53.69 | $10.55 | 155700 |
| 2023-01-24 | 57.67 | $10.76 | 132933 |
| 2023-01-23 | 57.53 | $10.75 | 146900 |
| 2023-01-20 | 56.13 | $10.65 | 121300 |
| 2023-01-19 | 52.39 | $10.40 | 134100 |
| 2023-01-18 | 56.41 | $10.62 | 147828 |
| 2023-01-17 | 57.94 | $10.70 | 130800 |
| 2023-01-13 | 57.94 | $10.70 | 149100 |
| 2023-01-12 | 59.21 | $10.77 | 166200 |
| 2023-01-11 | 60.47 | $10.84 | 136000 |
| 2023-01-10 | 57.66 | $10.61 | 335513 |
| 2023-01-09 | 54.15 | $10.35 | 176618 |
| 2023-01-06 | 52.87 | $10.26 | 156238 |
| 2023-01-05 | 48.30 | $9.96 | 121504 |
| 2023-01-04 | 49.67 | $10.05 | 106200 |
| 2023-01-03 | 48.43 | $9.97 | 155418 |
| 2022-12-30 | 44.89 | $9.75 | 283100 |
| 2022-12-29 | 44.89 | $9.75 | 244717 |
| 2022-12-28 | 48.88 | $10.04 | 282939 |
| 2022-12-27 | 52.57 | $10.28 | 259700 |
| 2022-12-23 | 52.72 | $10.29 | 154600 |
| 2022-12-22 | 52.87 | $10.30 | 236000 |
| 2022-12-21 | 56.06 | $10.51 | 268400 |
| 2022-12-20 | 53.66 | $10.32 | 378105 |
| 2022-12-19 | 48.29 | $9.94 | 304840 |
| 2022-12-16 | 55.71 | $10.40 | 2.3M |
| 2022-12-15 | 56.79 | $10.46 | 246422 |
| 2022-12-14 | 63.20 | $10.79 | 308410 |
| 2022-12-13 | 64.04 | $10.83 | 343000 |
| 2022-12-12 | 64.04 | $10.83 | 981200 |
| 2022-12-09 | 55.92 | $10.21 | 244248 |
| 2022-12-08 | 55.30 | $10.17 | 211015 |
| 2022-12-07 | 53.11 | $10.03 | 186900 |
| 2022-12-06 | 52.96 | $10.02 | 276500 |
| 2022-12-05 | 54.87 | $10.13 | 249500 |
| 2022-12-02 | 57.00 | $10.25 | 264700 |
| 2022-12-01 | 56.32 | $10.20 | 246746 |
| 2022-11-30 | 54.99 | $10.10 | 348353 |
| 2022-11-29 | 59.86 | $10.38 | 279300 |
| 2022-11-28 | 58.74 | $10.29 | 197822 |
| 2022-11-25 | 61.26 | $10.43 | 85800 |
| 2022-11-23 | 59.61 | $10.29 | 199800 |
| 2022-11-22 | 59.50 | $10.28 | 205800 |
| 2022-11-21 | 58.82 | $10.22 | 168708 |
| 2022-11-18 | 58.04 | $10.15 | 213420 |
| 2022-11-17 | 59.88 | $10.27 | 145519 |
| 2022-11-16 | 59.37 | $10.22 | 151900 |
| 2022-11-15 | 63.35 | $10.48 | 235000 |
| 2022-11-14 | 63.17 | $10.46 | 308104 |
| 2022-11-11 | 64.84 | $10.57 | 704900 |
| 2022-11-10 | 59.80 | $10.02 | 389600 |
| 2022-11-09 | 55.50 | $9.63 | 204930 |
| 2022-11-08 | 53.94 | $9.50 | 189511 |
| 2022-11-07 | 57.48 | $9.74 | 314932 |
| 2022-11-04 | 54.53 | $9.49 | 261247 |
| 2022-11-03 | 50.35 | $9.17 | 624100 |
| 2022-11-02 | 53.56 | $9.39 | 224300 |
| 2022-11-01 | 53.86 | $9.41 | 224200 |
| 2022-10-31 | 52.61 | $9.31 | 308318 |
| 2022-10-28 | 54.43 | $9.44 | 159728 |
| 2022-10-27 | 52.51 | $9.28 | 193900 |
| 2022-10-26 | 51.54 | $9.20 | 223831 |
| 2022-10-25 | 52.30 | $9.26 | 189419 |
| 2022-10-24 | 49.34 | $9.01 | 207242 |
| 2022-10-21 | 46.56 | $8.79 | 166700 |
| 2022-10-20 | 45.79 | $8.73 | 216019 |
| 2022-10-19 | 46.54 | $8.80 | 181100 |
| 2022-10-18 | 47.80 | $8.92 | 223700 |
| 2022-10-17 | 46.18 | $8.78 | 162004 |
| 2022-10-14 | 44.18 | $8.61 | 255500 |
| 2022-10-13 | 47.11 | $8.91 | 189005 |
| 2022-10-12 | 41.73 | $8.47 | 201700 |
| 2022-10-11 | 40.29 | $8.36 | 182600 |
| 2022-10-10 | 40.37 | $8.37 | 141300 |
| 2022-10-07 | 41.30 | $8.48 | 278000 |
| 2022-10-06 | 43.63 | $8.75 | 168810 |
| 2022-10-05 | 44.25 | $8.82 | 189000 |
| 2022-10-04 | 46.56 | $9.08 | 279036 |
| 2022-10-03 | 39.37 | $8.46 | 257939 |
| 2022-09-30 | 39.70 | $8.50 | 291732 |
| 2022-09-29 | 36.17 | $8.22 | 268711 |
| 2022-09-28 | 41.72 | $8.89 | 236437 |
| 2022-09-27 | 38.22 | $8.63 | 246932 |
| 2022-09-26 | 36.27 | $8.49 | 389910 |
| 2022-09-23 | 40.15 | $8.94 | 304127 |
| 2022-09-22 | 42.55 | $9.19 | 263440 |
| 2022-09-21 | 46.93 | $9.60 | 279000 |
| 2022-09-20 | 47.61 | $9.66 | 130600 |
| 2022-09-19 | 51.78 | $10.01 | 197826 |
| 2022-09-16 | 50.72 | $9.92 | 386614 |
| 2022-09-15 | 56.30 | $10.35 | 192932 |
| 2022-09-14 | 54.99 | $10.23 | 272606 |
| 2022-09-13 | 51.90 | $9.96 | 322500 |
| 2022-09-12 | 54.53 | $10.16 | 235300 |
| 2022-09-09 | 54.09 | $10.12 | 175900 |
| 2022-09-08 | 51.40 | $9.88 | 325800 |
| 2022-09-07 | 50.24 | $9.78 | 199529 |
| 2022-09-06 | 46.49 | $9.47 | 397813 |
| 2022-09-02 | 46.37 | $9.46 | 200337 |
| 2022-09-01 | 44.03 | $9.27 | 476601 |
| 2022-08-31 | 48.00 | $9.65 | 355820 |
| 2022-08-30 | 55.09 | $10.22 | 368300 |
| 2022-08-29 | 58.86 | $10.48 | 186800 |
| 2022-08-26 | 60.37 | $10.58 | 175731 |
| 2022-08-25 | 64.62 | $10.85 | 174400 |
| 2022-08-24 | 64.00 | $10.78 | 202500 |
| 2022-08-23 | 61.70 | $10.53 | 204700 |
| 2022-08-22 | 58.92 | $10.25 | 233812 |
| 2022-08-19 | 62.14 | $10.46 | 236600 |
| 2022-08-18 | 63.23 | $10.53 | 227100 |
| 2022-08-17 | 59.88 | $10.18 | 240000 |
| 2022-08-16 | 63.00 | $10.38 | 248300 |
| 2022-08-15 | 60.97 | $10.17 | 223555 |
| 2022-08-12 | 63.16 | $10.31 | 417706 |
| 2022-08-11 | 58.16 | $9.82 | 229629 |
| 2022-08-10 | 54.83 | $9.54 | 247209 |
| 2022-08-09 | 52.66 | $9.37 | 246700 |
| 2022-08-08 | 55.03 | $9.53 | 307212 |
| 2022-08-05 | 54.66 | $9.50 | 226400 |
| 2022-08-04 | 53.35 | $9.39 | 236814 |
| 2022-08-03 | 52.40 | $9.31 | 208200 |
| 2022-08-02 | 50.49 | $9.15 | 213004 |
| 2022-08-01 | 52.76 | $9.33 | 244236 |
| 2022-07-29 | 52.88 | $9.34 | 301300 |
| 2022-07-28 | 50.42 | $9.12 | 179832 |
| 2022-07-27 | 49.15 | $9.01 | 206720 |
| 2022-07-26 | 46.32 | $8.77 | 233306 |
| 2022-07-25 | 49.25 | $9.04 | 299538 |
| 2022-07-22 | 44.14 | $8.63 | 194900 |
| 2022-07-21 | 43.62 | $8.59 | 192200 |
| 2022-07-20 | 40.84 | $8.38 | 219200 |
| 2022-07-19 | 42.74 | $8.58 | 297000 |
| 2022-07-18 | 39.53 | $8.34 | 260600 |
| 2022-07-15 | 37.58 | $8.20 | 288000 |
| 2022-07-14 | 38.16 | $8.27 | 480200 |
| 2022-07-13 | 36.42 | $8.14 | 232042 |
| 2022-07-12 | 36.42 | $8.14 | 410200 |
| 2022-07-11 | 36.57 | $8.16 | 403200 |
| 2022-07-08 | 39.04 | $8.50 | 384700 |
| 2022-07-07 | 41.55 | $8.82 | 923328 |
| 2022-07-06 | 32.08 | $8.09 | 997800 |
| 2022-07-05 | 37.64 | $8.79 | 208800 |
| 2022-07-01 | 37.99 | $8.83 | 114200 |
| 2022-06-30 | 36.12 | $8.70 | 88219 |
| 2022-06-29 | 35.84 | $8.68 | 102542 |
| 2022-06-28 | 36.45 | $8.76 | 132600 |
| 2022-06-27 | 37.44 | $8.89 | 172111 |
| 2022-06-24 | 27.35 | $8.19 | 192437 |
| 2022-06-23 | 23.85 | $7.98 | 175600 |
| 2022-06-22 | 24.22 | $8.05 | 168628 |
| 2022-06-21 | 26.08 | $8.39 | 163800 |
| 2022-06-17 | 26.48 | $8.46 | 236404 |
| 2022-06-16 | 26.76 | $8.51 | 260600 |
| 2022-06-15 | 29.39 | $8.96 | 113500 |
| 2022-06-14 | 30.80 | $9.18 | 274932 |
| 2022-06-13 | 33.14 | $9.52 | 355900 |
| 2022-06-10 | 39.79 | $10.31 | 219626 |
| 2022-06-09 | 38.45 | $10.22 | 171700 |
| 2022-06-08 | 36.52 | $10.09 | 208101 |
| 2022-06-07 | 40.11 | $10.48 | 252600 |
| 2022-06-06 | 38.33 | $10.36 | 290600 |
| 2022-06-03 | 39.83 | $10.52 | 123900 |
| 2022-06-02 | 41.76 | $10.72 | 112800 |
| 2022-06-01 | 44.21 | $10.96 | 166520 |
| 2022-05-31 | 44.52 | $10.99 | 173100 |
| 2022-05-27 | 49.33 | $11.43 | 114200 |
| 2022-05-26 | 46.85 | $11.23 | 136200 |
| 2022-05-25 | 44.12 | $11.02 | 143800 |
| 2022-05-24 | 42.79 | $10.92 | 129600 |
| 2022-05-23 | 43.88 | $11.03 | 169637 |
| 2022-05-20 | 39.34 | $10.69 | 103400 |
| 2022-05-19 | 41.01 | $10.87 | 176000 |
| 2022-05-18 | 41.95 | $10.97 | 136100 |
| 2022-05-17 | 43.95 | $11.18 | 157500 |
| 2022-05-16 | 38.49 | $10.77 | 141204 |
| 2022-05-13 | 32.22 | $10.36 | 238714 |
| 2022-05-12 | 31.24 | $10.30 | 283869 |
| 2022-05-11 | 32.89 | $10.52 | 135300 |
| 2022-05-10 | 34.22 | $10.69 | 172640 |
| 2022-05-09 | 34.69 | $10.75 | 174600 |
| 2022-05-06 | 38.07 | $11.16 | 105140 |
| 2022-05-05 | 39.97 | $11.37 | 161227 |
| 2022-05-04 | 41.17 | $11.50 | 154200 |
| 2022-05-03 | 39.30 | $11.36 | 97917 |
| 2022-05-02 | 35.09 | $11.06 | 217400 |
| 2022-04-29 | 36.20 | $11.20 | 203300 |
| 2022-04-28 | 38.70 | $11.50 | 181300 |
| 2022-04-27 | 32.34 | $11.07 | 255342 |
| 2022-04-26 | 29.59 | $10.90 | 223411 |
| 2022-04-25 | 32.30 | $11.27 | 195300 |
| 2022-04-22 | 31.50 | $11.22 | 176500 |
| 2022-04-21 | 32.22 | $11.32 | 185446 |
| 2022-04-20 | 34.58 | $11.63 | 210200 |
| 2022-04-19 | 34.28 | $11.61 | 211435 |
| 2022-04-18 | 35.11 | $11.72 | 206636 |
| 2022-04-14 | 35.70 | $11.80 | 178125 |
| 2022-04-13 | 37.12 | $11.99 | 186400 |
| 2022-04-12 | 37.42 | $12.03 | 238900 |
| 2022-04-11 | 38.44 | $12.17 | 256325 |
| 2022-04-08 | 39.02 | $12.25 | 287200 |
| 2022-04-07 | 40.09 | $12.40 | 403100 |
| 2022-04-06 | 38.59 | $12.26 | 632910 |
| 2022-04-05 | 47.76 | $13.39 | 588800 |
| 2022-04-04 | 55.79 | $14.11 | 162034 |
| 2022-04-01 | 56.04 | $14.13 | 182694 |
| 2022-03-31 | 65.29 | $14.80 | 149900 |
| 2022-03-30 | 65.05 | $14.77 | 99000 |
| 2022-03-29 | 65.78 | $14.82 | 121518 |
| 2022-03-28 | 68.13 | $14.98 | 138800 |
| 2022-03-25 | 67.01 | $14.82 | 79400 |
| 2022-03-24 | 69.17 | $14.97 | 137300 |
| 2022-03-23 | 66.35 | $14.56 | 95927 |
| 2022-03-22 | 61.92 | $14.01 | 189742 |
| 2022-03-21 | 67.62 | $14.38 | 97800 |
| 2022-03-18 | 73.52 | $14.72 | 490818 |
| 2022-03-17 | 71.87 | $14.48 | 97000 |
| 2022-03-16 | 70.94 | $14.35 | 117300 |
| 2022-03-15 | 68.67 | $14.05 | 116700 |
| 2022-03-14 | 68.04 | $13.97 | 79700 |
| 2022-03-11 | 62.98 | $13.40 | 101100 |
| 2022-03-10 | 54.00 | $12.66 | 91800 |
| 2022-03-09 | 55.20 | $12.73 | 78500 |
| 2022-03-08 | 52.00 | $12.51 | 82817 |
| 2022-03-07 | 45.65 | $12.13 | 110713 |
| 2022-03-04 | 46.89 | $12.21 | 57200 |
| 2022-03-03 | 46.89 | $12.21 | 49021 |
| 2022-03-02 | 45.72 | $12.14 | 56200 |
| 2022-03-01 | 39.60 | $11.80 | 57500 |
| 2022-02-28 | 42.69 | $12.03 | 29900 |
| 2022-02-25 | 43.11 | $12.06 | 46101 |
| 2022-02-24 | 41.29 | $11.96 | 55104 |
| 2022-02-23 | 38.49 | $11.81 | 57744 |
| 2022-02-22 | 40.97 | $12.01 | 77100 |
| 2022-02-18 | 46.83 | $12.42 | 47631 |
| 2022-02-17 | 46.12 | $12.38 | 35500 |
| 2022-02-16 | 48.93 | $12.56 | 32315 |
| 2022-02-15 | 48.27 | $12.52 | 58900 |
| 2022-02-14 | 46.10 | $12.39 | 43884 |
| 2022-02-11 | 46.24 | $12.40 | 52429 |
| 2022-02-10 | 51.17 | $12.73 | 89500 |
| 2022-02-09 | 48.81 | $12.58 | 45300 |
| 2022-02-08 | 47.69 | $12.51 | 39600 |
| 2022-02-07 | 47.06 | $12.47 | 60500 |
| 2022-02-04 | 42.64 | $12.20 | 77234 |
| 2022-02-03 | 43.40 | $12.26 | 58035 |
| 2022-02-02 | 45.47 | $12.42 | 95336 |
| 2022-02-01 | 45.47 | $12.42 | 76720 |
| 2022-01-31 | 46.47 | $12.50 | 45127 |
| 2022-01-28 | 41.92 | $12.20 | 57600 |
| 2022-01-27 | 40.32 | $12.10 | 79800 |
| 2022-01-26 | 42.09 | $12.26 | 95402 |
| 2022-01-25 | 44.16 | $12.44 | 83800 |
| 2022-01-24 | 44.51 | $12.47 | 157400 |
| 2022-01-21 | 45.29 | $12.54 | 179600 |
| 2022-01-20 | 45.96 | $12.60 | 80200 |
| 2022-01-19 | 45.45 | $12.56 | 79243 |
| 2022-01-18 | 48.35 | $12.83 | 79819 |
| 2022-01-14 | 47.88 | $12.79 | 69231 |
| 2022-01-13 | 49.37 | $12.93 | 50807 |
| 2022-01-12 | 50.99 | $13.08 | 129726 |
| 2022-01-11 | 49.42 | $12.93 | 92042 |
| 2022-01-10 | 46.71 | $12.68 | 85300 |
| 2022-01-07 | 47.39 | $12.75 | 71700 |
| 2022-01-06 | 45.80 | $12.60 | 75642 |
| 2022-01-05 | 46.15 | $12.64 | 101645 |
| 2022-01-04 | 47.91 | $12.84 | 96838 |
| 2022-01-03 | 49.15 | $12.98 | 100700 |
| 2021-12-31 | 49.94 | $13.07 | 59514 |
| 2021-12-30 | 48.72 | $12.93 | 135200 |
| 2021-12-29 | 49.46 | $13.02 | 113741 |
| 2021-12-28 | 53.47 | $13.49 | 73825 |
| 2021-12-27 | 53.01 | $13.43 | 135924 |
| 2021-12-23 | 48.64 | $12.89 | 68000 |
| 2021-12-22 | 45.53 | $12.54 | 83500 |
| 2021-12-21 | 45.26 | $12.51 | 157125 |
| 2021-12-20 | 41.98 | $12.15 | 159800 |
| 2021-12-17 | 41.05 | $12.05 | 274420 |
| 2021-12-16 | 41.37 | $12.10 | 265900 |
| 2021-12-15 | 43.80 | $12.48 | 183400 |
| 2021-12-14 | 46.83 | $12.92 | 154800 |
| 2021-12-13 | 47.39 | $13.00 | 173900 |
| 2021-12-10 | 53.28 | $13.77 | 206237 |
| 2021-12-09 | 62.36 | $14.72 | 131402 |
| 2021-12-08 | 63.88 | $14.86 | 155506 |
| 2021-12-07 | 58.99 | $14.14 | 233100 |
| 2021-12-06 | 66.75 | $14.79 | 483100 |
| 2021-12-03 | 57.93 | $13.70 | 72923 |
| 2021-12-02 | 67.81 | $14.33 | 93300 |
| 2021-12-01 | 67.13 | $14.25 | 88648 |
| 2021-11-30 | 67.30 | $14.26 | 109115 |
| 2021-11-29 | 72.65 | $14.57 | 95523 |
| 2021-11-26 | 72.83 | $14.58 | 25800 |
| 2021-11-24 | 69.42 | $14.10 | 75731 |
| 2021-11-23 | 64.28 | $13.52 | 112918 |
| 2021-11-22 | 73.14 | $13.96 | 43728 |
| 2021-11-19 | 71.26 | $13.74 | 54700 |
| 2021-11-18 | 69.89 | $13.59 | 92300 |
| 2021-11-17 | 66.01 | $13.21 | 99839 |
| 2021-11-16 | 61.95 | $12.88 | 63500 |
| 2021-11-15 | 58.38 | $12.63 | 65600 |
| 2021-11-12 | 55.87 | $12.47 | 62140 |
| 2021-11-11 | 58.38 | $12.59 | 59000 |
| 2021-11-10 | 52.05 | $12.22 | 116400 |
| 2021-11-09 | 59.49 | $12.54 | 90900 |
| 2021-11-08 | 61.57 | $12.62 | 81429 |
| 2021-11-05 | 69.71 | $12.90 | 52322 |
| 2021-11-04 | 72.30 | $12.98 | 91301 |
| 2021-11-03 | 69.62 | $12.78 | 176225 |
| 2021-11-02 | 67.36 | $12.63 | 109940 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-84.09
2026-07-17
Close Price
$6.11
Vol: 829010
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-52.58
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -84.09 | $6.11 | 829010 |
| 2026-07-16 | -53.27 | $6.47 | 656473 |
| 2026-07-15 | -57.76 | $6.46 | 403700 |
| 2026-07-14 | -63.41 | $6.42 | 306300 |
| 2026-07-13 | -64.23 | $6.41 | 442584 |
| 2026-07-10 | -65.04 | $6.40 | 352400 |
| 2026-07-09 | -77.24 | $6.25 | 405300 |
| 2026-07-08 | -69.92 | $6.34 | 630900 |
| 2026-07-07 | -67.48 | $6.37 | 853552 |
| 2026-07-06 | -77.24 | $6.25 | 557726 |
| 2026-07-02 | -65.85 | $6.39 | 580061 |
| 2026-07-01 | -56.10 | $6.51 | 480467 |
| 2026-06-30 | -78.86 | $6.23 | 442004 |
| 2026-06-29 | -75.61 | $6.27 | 499033 |
| 2026-06-26 | -87.80 | $6.12 | 552854 |
| 2026-06-25 | -96.75 | $6.01 | 590509 |
| 2026-06-24 | -100.00 | $6.02 | 592682 |
| 2026-06-23 | -97.89 | $6.27 | 554404 |
| 2026-06-22 | -93.55 | $6.33 | 815609 |
| 2026-06-18 | -100.00 | $6.55 | 1.9M |
| 2026-06-17 | -70.77 | $6.74 | 626004 |
| 2026-06-16 | -43.08 | $6.92 | 565265 |
| 2026-06-15 | -26.15 | $7.03 | 601743 |
| 2026-06-12 | -21.82 | $6.98 | 488456 |
| 2026-06-11 | -18.18 | $7.00 | 472293 |
| 2026-06-10 | -21.82 | $6.98 | 489500 |
| 2026-06-09 | -12.00 | $6.99 | 461100 |
| 2026-06-08 | -50.00 | $6.87 | 447000 |
| 2026-06-05 | -82.83 | $6.72 | 385800 |
| 2026-06-04 | -62.63 | $6.92 | 353938 |
| 2026-06-03 | -91.18 | $6.67 | 610928 |
| 2026-06-02 | -72.79 | $6.92 | 441600 |
| 2026-06-01 | -81.25 | $6.82 | 468700 |
| 2026-05-29 | -86.11 | $6.75 | 627500 |
| 2026-05-28 | -84.03 | $6.78 | 281575 |
| 2026-05-27 | -93.06 | $6.65 | 245106 |
| 2026-05-26 | -93.75 | $6.64 | 289106 |
| 2026-05-22 | -100.00 | $6.55 | 332400 |
| 2026-05-21 | -96.53 | $6.60 | 473800 |
| 2026-05-20 | -91.67 | $6.67 | 329700 |
| 2026-05-19 | -97.20 | $6.60 | 495505 |
| 2026-05-18 | -95.71 | $6.65 | 480211 |
| 2026-05-15 | -90.00 | $6.73 | 581366 |
| 2026-05-14 | -86.67 | $6.82 | 468024 |
| 2026-05-13 | -88.89 | $6.79 | 630142 |
| 2026-05-12 | -96.77 | $6.79 | 562808 |
| 2026-05-11 | -99.15 | $6.83 | 1.3M |
| 2026-05-08 | -60.87 | $7.29 | 825254 |
| 2026-05-07 | -52.17 | $7.39 | 1.8M |
| 2026-05-06 | -16.52 | $7.80 | 458306 |
| 2026-05-05 | -7.83 | $7.90 | 627658 |
| 2026-05-04 | -15.65 | $7.81 | 638536 |
| 2026-05-01 | 0.00 | $7.98 | 389837 |
| 2026-04-30 | -6.45 | $7.76 | 401469 |
| 2026-04-29 | -25.81 | $7.52 | 326215 |
| 2026-04-28 | -17.74 | $7.62 | 396807 |
| 2026-04-27 | -28.23 | $7.49 | 504800 |
| 2026-04-24 | -29.03 | $7.48 | 352516 |
| 2026-04-23 | -29.84 | $7.47 | 459000 |
| 2026-04-22 | -25.81 | $7.52 | 413000 |
| 2026-04-21 | -27.42 | $7.50 | 729803 |
| 2026-04-20 | -25.00 | $7.53 | 529300 |
| 2026-04-17 | -7.26 | $7.75 | 1.0M |
| 2026-04-16 | -14.68 | $7.53 | 350647 |
| 2026-04-15 | -1.96 | $7.60 | 654940 |
| 2026-04-14 | -6.67 | $7.30 | 516500 |
| 2026-04-13 | -31.76 | $7.08 | 589308 |
| 2026-04-10 | -50.59 | $6.92 | 717641 |
| 2026-04-09 | -44.34 | $7.09 | 586176 |
| 2026-04-08 | -50.40 | $7.12 | 550472 |
| 2026-04-07 | -60.58 | $7.04 | 755009 |
| 2026-04-06 | -61.90 | $7.06 | 646199 |
| 2026-04-02 | -79.38 | $6.83 | 444303 |
| 2026-04-01 | -84.92 | $6.77 | 574499 |
| 2026-03-31 | -81.01 | $6.84 | 564821 |
| 2026-03-30 | -83.24 | $6.80 | 645800 |
| 2026-03-27 | -88.83 | $6.70 | 642220 |
| 2026-03-26 | -73.22 | $6.99 | 571860 |
| 2026-03-25 | -69.80 | $7.11 | 578000 |
| 2026-03-24 | -78.71 | $6.93 | 587101 |
| 2026-03-23 | -79.70 | $6.91 | 654345 |
| 2026-03-20 | -91.35 | $6.68 | 2.1M |
| 2026-03-19 | -87.79 | $6.76 | 650419 |
| 2026-03-18 | -90.32 | $6.71 | 888573 |
| 2026-03-17 | -90.18 | $6.72 | 929216 |
| 2026-03-16 | -91.52 | $6.69 | 1.3M |
| 2026-03-13 | -99.10 | $6.55 | 1.8M |
| 2026-03-12 | -100.00 | $6.92 | 1.5M |
| 2026-03-11 | -90.00 | $7.68 | 673896 |
| 2026-03-10 | -100.00 | $7.62 | 534400 |
| 2026-03-09 | -91.27 | $7.79 | 544600 |
| 2026-03-06 | -82.54 | $7.95 | 525226 |
| 2026-03-05 | -70.63 | $8.10 | 369600 |
| 2026-03-04 | -70.77 | $8.11 | 569400 |
| 2026-03-03 | -78.91 | $8.04 | 653500 |
| 2026-03-02 | -80.25 | $8.04 | 776034 |
| 2026-02-27 | -99.28 | $7.98 | 818642 |
| 2026-02-26 | -90.83 | $8.38 | 563223 |
| 2026-02-25 | -83.64 | $8.48 | 308170 |
| 2026-02-24 | -90.35 | $8.42 | 500900 |
| 2026-02-23 | -94.69 | $8.38 | 755800 |
| 2026-02-20 | -87.50 | $8.54 | 655700 |
| 2026-02-19 | -87.00 | $8.58 | 435100 |
| 2026-02-18 | -83.67 | $8.63 | 521174 |
| 2026-02-17 | -85.71 | $8.61 | 343600 |
| 2026-02-13 | -84.40 | $8.64 | 638900 |
| 2026-02-12 | -93.10 | $8.66 | 457600 |
| 2026-02-11 | -77.59 | $8.84 | 390651 |
| 2026-02-10 | -75.86 | $8.86 | 347938 |
| 2026-02-09 | -82.76 | $8.78 | 479018 |
| 2026-02-06 | -87.50 | $8.83 | 555400 |
| 2026-02-05 | -92.31 | $8.78 | 544148 |
| 2026-02-04 | -82.65 | $8.98 | 346726 |
| 2026-02-03 | -91.74 | $8.90 | 596600 |
| 2026-02-02 | -88.76 | $9.14 | 429100 |
| 2026-01-30 | -82.89 | $9.30 | 294900 |
| 2026-01-29 | -78.95 | $9.33 | 242849 |
| 2026-01-28 | -93.42 | $9.22 | 302236 |
| 2026-01-27 | -77.63 | $9.34 | 388850 |
| 2026-01-26 | -81.58 | $9.31 | 425631 |
| 2026-01-23 | -72.37 | $9.38 | 360164 |
| 2026-01-22 | -72.37 | $9.38 | 327400 |
| 2026-01-21 | -78.95 | $9.33 | 324715 |
| 2026-01-20 | -93.42 | $9.22 | 543213 |
| 2026-01-16 | -80.00 | $9.45 | 465422 |
| 2026-01-15 | -59.77 | $9.65 | 321825 |
| 2026-01-14 | -68.97 | $9.57 | 369112 |
| 2026-01-13 | -93.10 | $9.41 | 587016 |
| 2026-01-12 | -76.19 | $9.60 | 344246 |
| 2026-01-09 | -74.29 | $9.62 | 362700 |
| 2026-01-08 | -70.48 | $9.66 | 415642 |
| 2026-01-07 | -96.15 | $9.40 | 562800 |
| 2026-01-06 | -71.13 | $9.71 | 491602 |
| 2026-01-05 | -55.67 | $9.86 | 363100 |
| 2026-01-02 | -69.07 | $9.73 | 231602 |
| 2025-12-31 | -75.26 | $9.67 | 328900 |
| 2025-12-30 | -69.07 | $9.73 | 628349 |
| 2025-12-29 | -82.47 | $9.60 | 494506 |
| 2025-12-26 | -83.51 | $9.59 | 589833 |
| 2025-12-24 | -90.72 | $9.52 | 275903 |
| 2025-12-23 | -100.00 | $9.45 | 375352 |
| 2025-12-22 | -96.59 | $9.55 | 528212 |
| 2025-12-19 | -92.31 | $9.68 | 683528 |
| 2025-12-18 | -57.69 | $9.95 | 428114 |
| 2025-12-17 | -48.72 | $10.02 | 473500 |
| 2025-12-16 | -47.44 | $10.03 | 317000 |
| 2025-12-15 | -56.41 | $9.96 | 609227 |
| 2025-12-12 | -25.64 | $10.20 | 560417 |
| 2025-12-11 | -32.81 | $10.05 | 404944 |
| 2025-12-10 | -17.19 | $10.15 | 314000 |
| 2025-12-09 | -27.03 | $10.06 | 321746 |
| 2025-12-08 | -33.77 | $10.00 | 388848 |
| 2025-12-05 | -41.56 | $9.94 | 279200 |
| 2025-12-04 | -44.16 | $9.92 | 289519 |
| 2025-12-03 | -32.26 | $9.86 | 336247 |
| 2025-12-02 | -45.97 | $9.69 | 449327 |
| 2025-12-01 | -46.21 | $9.65 | 335624 |
| 2025-11-28 | -7.58 | $10.16 | 311400 |
| 2025-11-26 | -15.15 | $10.06 | 410900 |
| 2025-11-25 | -24.24 | $9.94 | 245900 |
| 2025-11-24 | -28.79 | $9.88 | 318214 |
| 2025-11-21 | -34.09 | $9.81 | 339031 |
| 2025-11-20 | -37.12 | $9.77 | 238311 |
| 2025-11-19 | -22.73 | $9.96 | 266024 |
| 2025-11-18 | -25.00 | $9.93 | 232500 |
| 2025-11-17 | -21.97 | $9.97 | 408200 |
| 2025-11-14 | -2.40 | $10.16 | 479415 |
| 2025-11-13 | -8.26 | $10.05 | 287200 |
| 2025-11-12 | -15.70 | $9.96 | 289400 |
| 2025-11-11 | -43.80 | $9.62 | 267200 |
| 2025-11-10 | -44.63 | $9.61 | 262700 |
| 2025-11-07 | -43.80 | $9.62 | 319000 |
| 2025-11-06 | -32.23 | $9.76 | 562410 |
| 2025-11-05 | -71.88 | $9.12 | 212200 |
| 2025-11-04 | -81.25 | $9.06 | 200958 |
| 2025-11-03 | -62.50 | $9.18 | 262300 |
| 2025-10-31 | -78.18 | $9.15 | 199034 |
| 2025-10-30 | -83.87 | $9.13 | 376300 |
| 2025-10-29 | -60.00 | $9.32 | 231343 |
| 2025-10-28 | -21.82 | $9.53 | 243936 |
| 2025-10-27 | -25.45 | $9.51 | 287300 |
| 2025-10-24 | -43.10 | $9.43 | 192800 |
| 2025-10-23 | -43.94 | $9.47 | 250206 |
| 2025-10-22 | -47.06 | $9.46 | 215605 |
| 2025-10-21 | -50.00 | $9.45 | 225058 |
| 2025-10-20 | -75.58 | $9.31 | 243300 |
| 2025-10-17 | -94.23 | $9.16 | 310730 |
| 2025-10-16 | -96.58 | $9.14 | 391528 |
| 2025-10-15 | -75.21 | $9.39 | 278254 |
| 2025-10-14 | -72.65 | $9.42 | 458049 |
| 2025-10-13 | -81.20 | $9.32 | 293829 |
| 2025-10-10 | -97.44 | $9.13 | 239822 |
| 2025-10-09 | -92.86 | $9.23 | 368985 |
| 2025-10-08 | -89.62 | $9.32 | 196950 |
| 2025-10-07 | -89.62 | $9.32 | 462402 |
| 2025-10-06 | -98.92 | $9.35 | 210131 |
| 2025-10-03 | -86.67 | $9.49 | 210300 |
| 2025-10-02 | -83.33 | $9.54 | 220700 |
| 2025-10-01 | -93.14 | $9.44 | 180121 |
| 2025-09-30 | -94.79 | $9.48 | 246400 |
| 2025-09-29 | -93.07 | $9.50 | 223406 |
| 2025-09-26 | -94.53 | $9.65 | 190714 |
| 2025-09-25 | -93.65 | $9.68 | 276500 |
| 2025-09-24 | -94.70 | $9.68 | 234500 |
| 2025-09-23 | -98.33 | $9.75 | 226842 |
| 2025-09-22 | -93.33 | $9.81 | 227427 |
| 2025-09-19 | -68.33 | $10.11 | 549600 |
| 2025-09-18 | -67.50 | $10.12 | 346300 |
| 2025-09-17 | -86.67 | $9.89 | 236745 |
| 2025-09-16 | -94.17 | $9.80 | 449399 |
| 2025-09-15 | -100.00 | $9.77 | 418000 |
| 2025-09-12 | -94.34 | $9.93 | 190279 |
| 2025-09-11 | -89.62 | $9.98 | 222414 |
| 2025-09-10 | -96.08 | $9.95 | 332741 |
| 2025-09-09 | -93.88 | $10.01 | 458200 |
| 2025-09-08 | -94.51 | $10.07 | 405000 |
| 2025-09-05 | -88.31 | $10.25 | 191100 |
| 2025-09-04 | -69.66 | $10.31 | 263196 |
| 2025-09-03 | -63.96 | $10.22 | 224217 |
| 2025-09-02 | -48.44 | $10.31 | 621900 |
| 2025-08-29 | -9.85 | $10.80 | 481166 |
| 2025-08-28 | -14.00 | $10.72 | 218344 |
| 2025-08-27 | -10.67 | $10.77 | 379037 |
| 2025-08-26 | -0.69 | $10.86 | 214600 |
| 2025-08-25 | -7.14 | $10.73 | 262593 |
| 2025-08-22 | -8.57 | $10.71 | 189700 |
| 2025-08-21 | -18.57 | $10.57 | 170700 |
| 2025-08-20 | -19.29 | $10.56 | 175313 |
| 2025-08-19 | -18.57 | $10.57 | 231200 |
| 2025-08-18 | -22.14 | $10.52 | 186473 |
| 2025-08-15 | -27.14 | $10.45 | 312600 |
| 2025-08-14 | -15.00 | $10.62 | 200003 |
| 2025-08-13 | -7.86 | $10.72 | 283125 |
| 2025-08-12 | -13.57 | $10.64 | 417806 |
| 2025-08-11 | -3.57 | $10.78 | 319300 |
| 2025-08-08 | -6.43 | $10.74 | 396231 |
| 2025-08-07 | -3.23 | $10.33 | 391141 |
| 2025-08-06 | -47.62 | $9.87 | 215500 |
| 2025-08-05 | -54.76 | $9.81 | 260000 |
| 2025-08-04 | -72.62 | $9.66 | 210500 |
| 2025-08-01 | -77.38 | $9.62 | 256313 |
| 2025-07-31 | -91.04 | $9.66 | 228329 |
| 2025-07-30 | -74.63 | $9.77 | 215200 |
| 2025-07-29 | -50.68 | $9.90 | 311945 |
| 2025-07-28 | -37.66 | $9.98 | 236900 |
| 2025-07-25 | -25.00 | $10.06 | 160053 |
| 2025-07-24 | -14.61 | $10.14 | 198500 |
| 2025-07-23 | -7.14 | $10.19 | 226701 |
| 2025-07-22 | -15.31 | $10.11 | 142400 |
| 2025-07-21 | -19.64 | $10.04 | 192605 |
| 2025-07-18 | -16.96 | $10.07 | 690812 |
| 2025-07-17 | -4.67 | $10.13 | 311043 |
| 2025-07-16 | -1.01 | $10.03 | 181938 |
| 2025-07-15 | -9.57 | $9.90 | 158200 |
| 2025-07-14 | -3.26 | $9.92 | 180232 |
| 2025-07-11 | -6.98 | $9.83 | 193720 |
| 2025-07-10 | -11.63 | $9.79 | 355500 |
| 2025-07-09 | -27.91 | $9.65 | 289130 |
| 2025-07-08 | -20.93 | $9.71 | 152600 |
| 2025-07-07 | -26.74 | $9.66 | 214500 |
| 2025-07-03 | -6.19 | $9.83 | 123203 |
| 2025-07-02 | -1.16 | $9.77 | 182400 |
| 2025-07-01 | -1.33 | $9.66 | 273282 |
| 2025-06-30 | -13.33 | $9.57 | 296300 |
| 2025-06-27 | -30.59 | $9.51 | 334300 |
| 2025-06-26 | -32.94 | $9.49 | 465702 |
| 2025-06-25 | -52.27 | $9.34 | 281115 |
| 2025-06-24 | -46.59 | $9.39 | 321700 |
| 2025-06-23 | -57.95 | $9.29 | 654600 |
| 2025-06-20 | -62.50 | $9.25 | 707226 |
| 2025-06-18 | -67.71 | $9.23 | 474844 |
| 2025-06-17 | -75.00 | $9.20 | 507800 |
| 2025-06-16 | -75.00 | $9.20 | 716000 |
| 2025-06-13 | -87.50 | $9.06 | 349922 |
| 2025-06-12 | -85.71 | $9.08 | 189200 |
| 2025-06-11 | -80.36 | $9.14 | 179420 |
| 2025-06-10 | -79.46 | $9.15 | 225916 |
| 2025-06-09 | -75.00 | $9.20 | 370671 |
| 2025-06-06 | -83.93 | $9.10 | 223700 |
| 2025-06-05 | -91.07 | $9.02 | 376300 |
| 2025-06-04 | -98.10 | $9.01 | 222000 |
| 2025-06-03 | -92.00 | $9.12 | 233400 |
| 2025-06-02 | -90.00 | $9.14 | 476600 |
| 2025-05-30 | -53.62 | $9.67 | 398500 |
| 2025-05-29 | -47.83 | $9.71 | 231313 |
| 2025-05-28 | -63.01 | $9.62 | 258882 |
| 2025-05-27 | -56.25 | $9.70 | 275917 |
| 2025-05-23 | -71.95 | $9.58 | 171248 |
| 2025-05-22 | -76.83 | $9.54 | 338127 |
| 2025-05-21 | -74.39 | $9.56 | 360842 |
| 2025-05-20 | -26.83 | $9.95 | 318000 |
| 2025-05-19 | -27.71 | $9.94 | 252930 |
| 2025-05-16 | -35.00 | $9.82 | 207319 |
| 2025-05-15 | -43.00 | $9.74 | 233144 |
| 2025-05-14 | -49.00 | $9.68 | 221610 |
| 2025-05-13 | -34.82 | $9.78 | 398600 |
| 2025-05-12 | -50.00 | $9.55 | 259739 |
| 2025-05-09 | -48.47 | $9.38 | 337300 |
| 2025-05-08 | -49.08 | $9.37 | 711219 |
| 2025-05-07 | -25.90 | $9.74 | 274732 |
| 2025-05-06 | -20.48 | $9.83 | 219106 |
| 2025-05-05 | -22.89 | $9.79 | 200037 |
| 2025-05-02 | -13.86 | $9.94 | 363513 |
| 2025-05-01 | -30.60 | $9.78 | 212530 |
| 2025-04-30 | -29.85 | $9.92 | 302528 |
| 2025-04-29 | -22.44 | $10.10 | 193800 |
| 2025-04-28 | -20.49 | $10.14 | 304300 |
| 2025-04-25 | -23.41 | $10.08 | 220700 |
| 2025-04-24 | -38.24 | $9.98 | 211000 |
| 2025-04-23 | -46.88 | $9.87 | 336522 |
| 2025-04-22 | -56.25 | $9.63 | 373000 |
| 2025-04-21 | -69.53 | $9.29 | 362331 |
| 2025-04-17 | -63.28 | $9.45 | 233100 |
| 2025-04-16 | -73.83 | $9.18 | 283000 |
| 2025-04-15 | -67.19 | $9.35 | 366471 |
| 2025-04-14 | -78.52 | $9.06 | 599617 |
| 2025-04-11 | -88.64 | $8.82 | 705128 |
| 2025-04-10 | -86.85 | $8.94 | 667659 |
| 2025-04-09 | -77.45 | $9.34 | 696940 |
| 2025-04-08 | -96.97 | $8.68 | 950736 |
| 2025-04-07 | -95.76 | $8.83 | 1.1M |
| 2025-04-04 | -97.77 | $9.48 | 806300 |
| 2025-04-03 | -97.53 | $10.20 | 354300 |
| 2025-04-02 | -86.42 | $10.47 | 270250 |
| 2025-04-01 | -86.01 | $10.48 | 266980 |
| 2025-03-31 | -91.36 | $10.35 | 537431 |
| 2025-03-28 | -94.56 | $10.45 | 424500 |
| 2025-03-27 | -92.12 | $10.84 | 376785 |
| 2025-03-26 | -92.61 | $10.83 | 465548 |
| 2025-03-25 | -84.73 | $10.99 | 415211 |
| 2025-03-24 | -93.10 | $10.82 | 486189 |
| 2025-03-21 | -92.12 | $10.84 | 515600 |
| 2025-03-20 | -87.19 | $10.94 | 355406 |
| 2025-03-19 | -88.67 | $10.91 | 357123 |
| 2025-03-18 | -92.12 | $10.84 | 637800 |
| 2025-03-17 | -88.27 | $10.98 | 882109 |
| 2025-03-14 | -98.53 | $11.37 | 676407 |
| 2025-03-13 | -91.54 | $11.52 | 654951 |
| 2025-03-12 | -65.05 | $12.04 | 302609 |
| 2025-03-11 | -50.86 | $12.12 | 406007 |
| 2025-03-10 | -30.65 | $12.33 | 263302 |
| 2025-03-07 | -12.70 | $12.55 | 263400 |
| 2025-03-06 | -42.64 | $12.16 | 217901 |
| 2025-03-05 | -39.53 | $12.20 | 314125 |
| 2025-03-04 | -37.21 | $12.23 | 267637 |
| 2025-03-03 | -17.05 | $12.49 | 362829 |
| 2025-02-28 | -5.88 | $12.54 | 471500 |
| 2025-02-27 | -30.25 | $12.25 | 211500 |
| 2025-02-26 | -23.62 | $12.31 | 362221 |
| 2025-02-25 | -19.69 | $12.36 | 253620 |
| 2025-02-24 | -25.98 | $12.28 | 365300 |
| 2025-02-21 | -10.24 | $12.48 | 192109 |
| 2025-02-20 | -5.17 | $12.44 | 209900 |
| 2025-02-19 | -4.31 | $12.45 | 282528 |
| 2025-02-18 | -2.97 | $12.32 | 282139 |
| 2025-02-14 | -2.30 | $12.18 | 397500 |
| 2025-02-13 | 0.00 | $11.98 | 182900 |
| 2025-02-12 | -3.17 | $11.80 | 140700 |
| 2025-02-11 | -8.22 | $11.72 | 187400 |
| 2025-02-10 | -17.17 | $11.59 | 181100 |
| 2025-02-07 | -13.13 | $11.63 | 180900 |
| 2025-02-06 | -27.27 | $11.49 | 187700 |
| 2025-02-05 | -26.26 | $11.50 | 187700 |
| 2025-02-04 | -20.20 | $11.56 | 255533 |
| 2025-02-03 | -6.06 | $11.70 | 224100 |
| 2025-01-31 | -4.04 | $11.72 | 311900 |
| 2025-01-30 | -6.02 | $11.55 | 117201 |
| 2025-01-29 | -22.89 | $11.41 | 218121 |
| 2025-01-28 | -7.59 | $11.50 | 224300 |
| 2025-01-27 | -16.25 | $11.44 | 247294 |
| 2025-01-24 | -12.35 | $11.48 | 256400 |
| 2025-01-23 | -26.60 | $11.46 | 221419 |
| 2025-01-22 | -32.73 | $11.51 | 206339 |
| 2025-01-21 | -30.91 | $11.53 | 240600 |
| 2025-01-17 | -43.48 | $11.42 | 170623 |
| 2025-01-16 | -42.61 | $11.43 | 203600 |
| 2025-01-15 | -56.91 | $11.30 | 214802 |
| 2025-01-14 | -63.41 | $11.22 | 235601 |
| 2025-01-13 | -74.80 | $11.08 | 249800 |
| 2025-01-10 | -98.21 | $10.90 | 360400 |
| 2025-01-08 | -85.32 | $11.07 | 324100 |
| 2025-01-07 | -96.77 | $11.10 | 270500 |
| 2025-01-06 | -86.42 | $11.30 | 227734 |
| 2025-01-03 | -61.73 | $11.50 | 211033 |
| 2025-01-02 | -69.14 | $11.44 | 210933 |
| 2024-12-31 | -74.07 | $11.40 | 292134 |
| 2024-12-30 | -92.59 | $11.25 | 262810 |
| 2024-12-27 | -89.71 | $11.39 | 264800 |
| 2024-12-26 | -72.06 | $11.51 | 183000 |
| 2024-12-24 | -70.59 | $11.52 | 105900 |
| 2024-12-23 | -75.00 | $11.49 | 448600 |
| 2024-12-20 | -52.24 | $11.65 | 1.6M |
| 2024-12-19 | -61.19 | $11.59 | 369709 |
| 2024-12-18 | -77.61 | $11.48 | 292619 |
| 2024-12-17 | -37.31 | $11.75 | 488601 |
| 2024-12-16 | -29.41 | $11.80 | 454833 |
| 2024-12-13 | -11.11 | $11.87 | 414500 |
| 2024-12-12 | -50.85 | $11.60 | 132889 |
| 2024-12-11 | -55.93 | $11.57 | 190046 |
| 2024-12-10 | -55.93 | $11.57 | 226841 |
| 2024-12-09 | -42.37 | $11.65 | 216500 |
| 2024-12-06 | -67.19 | $11.47 | 197300 |
| 2024-12-05 | -73.44 | $11.43 | 269024 |
| 2024-12-04 | -63.64 | $11.50 | 184856 |
| 2024-12-03 | -84.85 | $11.36 | 237301 |
| 2024-12-02 | -83.33 | $11.37 | 268300 |
| 2024-11-29 | -25.76 | $11.75 | 162000 |
| 2024-11-27 | -28.79 | $11.73 | 364500 |
| 2024-11-26 | -24.24 | $11.76 | 224465 |
| 2024-11-25 | -16.90 | $11.85 | 246300 |
| 2024-11-22 | -40.54 | $11.70 | 272400 |
| 2024-11-21 | -66.67 | $11.54 | 293802 |
| 2024-11-20 | -78.57 | $11.44 | 207600 |
| 2024-11-19 | -73.81 | $11.48 | 159700 |
| 2024-11-18 | -72.09 | $11.50 | 219900 |
| 2024-11-15 | -91.11 | $11.34 | 215400 |
| 2024-11-14 | -81.11 | $11.43 | 163700 |
| 2024-11-13 | -87.78 | $11.37 | 232800 |
| 2024-11-12 | -84.44 | $11.40 | 254730 |
| 2024-11-11 | -68.89 | $11.54 | 243600 |
| 2024-11-08 | -72.22 | $11.51 | 223729 |
| 2024-11-07 | -83.72 | $11.44 | 426918 |
| 2024-11-06 | -40.85 | $11.87 | 222103 |
| 2024-11-05 | -77.46 | $11.61 | 166900 |
| 2024-11-04 | -88.73 | $11.53 | 271526 |
| 2024-11-01 | -89.47 | $11.65 | 155800 |
| 2024-10-31 | -78.95 | $11.71 | 183000 |
| 2024-10-30 | -76.47 | $11.77 | 183901 |
| 2024-10-29 | -74.51 | $11.78 | 229139 |
| 2024-10-28 | -37.25 | $11.97 | 114109 |
| 2024-10-25 | -50.98 | $11.90 | 166113 |
| 2024-10-24 | -27.45 | $12.02 | 119208 |
| 2024-10-23 | -43.14 | $11.94 | 141200 |
| 2024-10-22 | -27.45 | $12.02 | 142336 |
| 2024-10-21 | -21.57 | $12.05 | 115500 |
| 2024-10-18 | -15.69 | $12.08 | 160106 |
| 2024-10-17 | -21.57 | $12.05 | 201400 |
| 2024-10-16 | -29.51 | $12.08 | 173400 |
| 2024-10-15 | -57.58 | $11.93 | 223200 |
| 2024-10-14 | -66.67 | $11.87 | 119239 |
| 2024-10-11 | -65.15 | $11.88 | 147350 |
| 2024-10-10 | -80.30 | $11.78 | 158600 |
| 2024-10-09 | -72.50 | $11.73 | 111234 |
| 2024-10-08 | -66.30 | $11.70 | 117730 |
| 2024-10-07 | -58.70 | $11.77 | 115100 |
| 2024-10-04 | -47.83 | $11.87 | 176233 |
| 2024-10-03 | -63.04 | $11.73 | 107900 |
| 2024-10-02 | -60.87 | $11.75 | 152346 |
| 2024-10-01 | -56.52 | $11.79 | 143594 |
| 2024-09-30 | -44.57 | $11.90 | 183900 |
| 2024-09-27 | -47.87 | $11.88 | 135489 |
| 2024-09-26 | -55.32 | $11.81 | 138525 |
| 2024-09-25 | -60.64 | $11.76 | 260145 |
| 2024-09-24 | -42.57 | $11.97 | 93503 |
| 2024-09-23 | -47.62 | $11.94 | 111500 |
| 2024-09-20 | -41.90 | $12.00 | 269520 |
| 2024-09-19 | -36.19 | $12.06 | 122119 |
| 2024-09-18 | -40.95 | $12.01 | 464800 |
| 2024-09-17 | -58.10 | $11.83 | 196637 |
| 2024-09-16 | -42.86 | $11.99 | 290114 |
| 2024-09-13 | -66.67 | $11.74 | 106700 |
| 2024-09-12 | -78.10 | $11.62 | 172602 |
| 2024-09-11 | -84.76 | $11.55 | 211703 |
| 2024-09-10 | -95.65 | $11.56 | 228152 |
| 2024-09-09 | -95.29 | $11.63 | 161409 |
| 2024-09-06 | -97.65 | $11.61 | 201800 |
| 2024-09-05 | -94.20 | $11.79 | 178225 |
| 2024-09-04 | -74.73 | $11.76 | 191900 |
| 2024-09-03 | -64.13 | $11.85 | 215502 |
| 2024-08-30 | -8.81 | $12.30 | 194118 |
| 2024-08-29 | -18.24 | $12.15 | 150220 |
| 2024-08-28 | -17.61 | $12.16 | 135028 |
| 2024-08-27 | -10.69 | $12.27 | 183600 |
| 2024-08-26 | -7.55 | $12.32 | 175200 |
| 2024-08-23 | -5.73 | $12.33 | 122800 |
| 2024-08-22 | -14.01 | $12.20 | 184100 |
| 2024-08-21 | -14.65 | $12.19 | 165900 |
| 2024-08-20 | -17.09 | $12.16 | 141849 |
| 2024-08-19 | -10.13 | $12.27 | 134600 |
| 2024-08-16 | -12.03 | $12.24 | 123600 |
| 2024-08-15 | -17.72 | $12.15 | 135323 |
| 2024-08-14 | -28.82 | $12.06 | 124900 |
| 2024-08-13 | -40.23 | $11.89 | 117500 |
| 2024-08-12 | -43.68 | $11.83 | 122100 |
| 2024-08-09 | -36.21 | $11.96 | 196600 |
| 2024-08-08 | -36.21 | $11.96 | 205600 |
| 2024-08-07 | -56.32 | $11.61 | 207900 |
| 2024-08-06 | -58.62 | $11.57 | 251945 |
| 2024-08-05 | -56.32 | $11.61 | 453526 |
| 2024-08-02 | -100.00 | $11.75 | 337500 |
| 2024-08-01 | -91.30 | $12.17 | 181200 |
| 2024-07-31 | -71.74 | $12.26 | 144500 |
| 2024-07-30 | -65.22 | $12.29 | 125529 |
| 2024-07-29 | -61.82 | $12.25 | 122314 |
| 2024-07-26 | -52.73 | $12.30 | 96900 |
| 2024-07-25 | -63.64 | $12.24 | 136300 |
| 2024-07-24 | -69.09 | $12.21 | 119123 |
| 2024-07-23 | -41.82 | $12.36 | 116007 |
| 2024-07-22 | -45.45 | $12.34 | 113413 |
| 2024-07-19 | -72.73 | $12.19 | 109134 |
| 2024-07-18 | -63.64 | $12.24 | 118000 |
| 2024-07-17 | -27.27 | $12.44 | 166951 |
| 2024-07-16 | -8.70 | $12.46 | 146748 |
| 2024-07-15 | -20.41 | $12.40 | 138435 |
| 2024-07-12 | -25.93 | $12.36 | 197015 |
| 2024-07-11 | -25.93 | $12.36 | 155800 |
| 2024-07-10 | -20.00 | $12.38 | 104838 |
| 2024-07-09 | -36.67 | $12.28 | 145200 |
| 2024-07-08 | -18.33 | $12.39 | 149300 |
| 2024-07-05 | -46.67 | $12.22 | 119429 |
| 2024-07-03 | -26.67 | $12.34 | 82900 |
| 2024-07-02 | -33.33 | $12.30 | 108400 |
| 2024-07-01 | -58.33 | $12.15 | 193338 |
| 2024-06-28 | -65.08 | $12.12 | 174600 |
| 2024-06-27 | -58.73 | $12.16 | 102310 |
| 2024-06-26 | -68.25 | $12.10 | 157400 |
| 2024-06-25 | -65.15 | $12.13 | 99306 |
| 2024-06-24 | -51.52 | $12.22 | 133138 |
| 2024-06-21 | -43.94 | $12.27 | 187110 |
| 2024-06-20 | -18.18 | $12.44 | 231317 |
| 2024-06-18 | -30.30 | $12.36 | 158900 |
| 2024-06-17 | -42.03 | $12.30 | 232823 |
| 2024-06-14 | -60.87 | $12.17 | 298110 |
| 2024-06-13 | -78.26 | $12.05 | 175442 |
| 2024-06-12 | -73.42 | $12.11 | 145400 |
| 2024-06-11 | -96.20 | $11.93 | 156200 |
| 2024-06-10 | -60.81 | $12.24 | 198802 |
| 2024-06-07 | -82.43 | $12.08 | 242400 |
| 2024-06-06 | -48.84 | $12.06 | 311200 |
| 2024-06-05 | -50.39 | $12.04 | 151700 |
| 2024-06-04 | -45.74 | $12.10 | 621800 |
| 2024-06-03 | -35.66 | $12.23 | 245709 |
| 2024-05-31 | -13.95 | $12.51 | 279300 |
| 2024-05-30 | -17.16 | $12.46 | 184738 |
| 2024-05-29 | -20.90 | $12.41 | 187400 |
| 2024-05-28 | -19.71 | $12.42 | 137600 |
| 2024-05-24 | -14.60 | $12.49 | 129718 |
| 2024-05-23 | -24.82 | $12.35 | 162846 |
| 2024-05-22 | -10.22 | $12.55 | 277733 |
| 2024-05-21 | -15.22 | $12.48 | 247100 |
| 2024-05-20 | -19.01 | $12.42 | 324934 |
| 2024-05-17 | -15.54 | $12.46 | 273344 |
| 2024-05-16 | -14.72 | $12.45 | 210306 |
| 2024-05-15 | -19.53 | $12.36 | 310929 |
| 2024-05-14 | -1.18 | $12.52 | 321745 |
| 2024-05-13 | -3.64 | $12.27 | 375248 |
| 2024-05-10 | -7.74 | $12.11 | 371014 |
| 2024-05-09 | -2.38 | $11.91 | 288710 |
| 2024-05-08 | 0.00 | $11.74 | 238100 |
| 2024-05-07 | -1.90 | $11.71 | 220209 |
| 2024-05-06 | -8.00 | $11.60 | 195986 |
| 2024-05-03 | -8.16 | $11.58 | 178205 |
| 2024-05-02 | -11.96 | $11.49 | 171400 |
| 2024-05-01 | -22.83 | $11.39 | 152600 |
| 2024-04-30 | -18.48 | $11.43 | 194133 |
| 2024-04-29 | -16.30 | $11.45 | 230400 |
| 2024-04-26 | -7.32 | $11.44 | 203422 |
| 2024-04-25 | -14.10 | $11.35 | 126800 |
| 2024-04-24 | -2.56 | $11.44 | 418936 |
| 2024-04-23 | -2.70 | $11.36 | 160500 |
| 2024-04-22 | -8.54 | $11.29 | 291000 |
| 2024-04-19 | -10.26 | $11.22 | 209800 |
| 2024-04-18 | -26.92 | $11.09 | 200917 |
| 2024-04-17 | -34.62 | $11.03 | 286218 |
| 2024-04-16 | -62.82 | $10.81 | 194440 |
| 2024-04-15 | -58.97 | $10.84 | 255549 |
| 2024-04-12 | -66.22 | $11.02 | 178336 |
| 2024-04-11 | -59.46 | $11.12 | 255500 |
| 2024-04-10 | -77.03 | $10.86 | 230749 |
| 2024-04-09 | -66.22 | $11.02 | 195680 |
| 2024-04-08 | -58.78 | $11.13 | 152648 |
| 2024-04-05 | -60.81 | $11.10 | 225600 |
| 2024-04-04 | -66.22 | $11.02 | 345447 |
| 2024-04-03 | -60.14 | $11.11 | 202917 |
| 2024-04-02 | -62.84 | $11.07 | 206200 |
| 2024-04-01 | -61.49 | $11.09 | 508919 |
| 2024-03-28 | -67.57 | $11.00 | 366917 |
| 2024-03-27 | -61.49 | $11.09 | 554143 |
| 2024-03-26 | -85.14 | $10.74 | 406800 |
| 2024-03-25 | -92.57 | $10.63 | 261935 |
| 2024-03-22 | -97.97 | $10.55 | 277600 |
| 2024-03-21 | -91.84 | $10.65 | 413820 |
| 2024-03-20 | -82.22 | $10.89 | 529500 |
| 2024-03-19 | -93.33 | $10.74 | 401129 |
| 2024-03-18 | -91.85 | $10.76 | 336964 |
| 2024-03-15 | -80.00 | $10.92 | 940630 |
| 2024-03-14 | -63.01 | $10.92 | 1.2M |
| 2024-03-13 | -48.33 | $10.96 | 199444 |
| 2024-03-12 | -36.67 | $11.03 | 171624 |
| 2024-03-11 | -33.33 | $11.05 | 232034 |
| 2024-03-08 | -45.00 | $10.98 | 314208 |
| 2024-03-07 | -46.67 | $10.97 | 282500 |
| 2024-03-06 | -61.67 | $10.88 | 170700 |
| 2024-03-05 | -66.67 | $10.85 | 294100 |
| 2024-03-04 | -75.00 | $10.80 | 445948 |
| 2024-03-01 | -83.33 | $10.76 | 323000 |
| 2024-02-29 | -80.30 | $10.78 | 222620 |
| 2024-02-28 | -88.61 | $10.74 | 437425 |
| 2024-02-27 | -77.22 | $10.83 | 811700 |
| 2024-02-26 | -64.52 | $11.04 | 328400 |
| 2024-02-23 | -59.68 | $11.07 | 172300 |
| 2024-02-22 | -45.16 | $11.16 | 255100 |
| 2024-02-21 | -58.06 | $11.08 | 133571 |
| 2024-02-20 | -53.23 | $11.11 | 156005 |
| 2024-02-16 | -48.39 | $11.14 | 161000 |
| 2024-02-15 | -35.48 | $11.22 | 326347 |
| 2024-02-14 | -82.26 | $10.93 | 180641 |
| 2024-02-13 | -93.55 | $10.86 | 344408 |
| 2024-02-12 | -33.87 | $11.23 | 218025 |
| 2024-02-09 | -61.29 | $11.06 | 232100 |
| 2024-02-08 | -74.19 | $10.98 | 237300 |
| 2024-02-07 | -76.67 | $10.98 | 258245 |
| 2024-02-06 | -83.05 | $10.95 | 262461 |
| 2024-02-05 | -76.92 | $11.04 | 324200 |
| 2024-02-02 | -61.70 | $11.15 | 214801 |
| 2024-02-01 | -46.00 | $11.21 | 249600 |
| 2024-01-31 | -44.64 | $11.19 | 259400 |
| 2024-01-30 | -1.79 | $11.43 | 208506 |
| 2024-01-29 | -23.33 | $11.34 | 243600 |
| 2024-01-26 | -42.42 | $11.26 | 263500 |
| 2024-01-25 | -57.58 | $11.16 | 214500 |
| 2024-01-24 | -67.14 | $11.11 | 260252 |
| 2024-01-23 | -52.86 | $11.21 | 253850 |
| 2024-01-22 | -47.14 | $11.25 | 269623 |
| 2024-01-19 | -77.50 | $11.06 | 332303 |
| 2024-01-18 | -78.16 | $11.07 | 305200 |
| 2024-01-17 | -81.61 | $11.04 | 232107 |
| 2024-01-16 | -81.61 | $11.04 | 189709 |
| 2024-01-12 | -63.22 | $11.20 | 197524 |
| 2024-01-11 | -54.05 | $11.15 | 250300 |
| 2024-01-10 | -47.75 | $11.22 | 197836 |
| 2024-01-09 | -40.54 | $11.30 | 350244 |
| 2024-01-08 | -36.94 | $11.34 | 291622 |
| 2024-01-05 | -53.15 | $11.16 | 262732 |
| 2024-01-04 | -62.28 | $11.04 | 279147 |
| 2024-01-03 | -71.93 | $10.93 | 285200 |
| 2024-01-02 | -52.63 | $11.15 | 280309 |
| 2023-12-29 | -37.93 | $11.31 | 206230 |
| 2023-12-28 | -25.20 | $11.44 | 217626 |
| 2023-12-27 | -25.20 | $11.44 | 186700 |
| 2023-12-26 | -20.33 | $11.50 | 216200 |
| 2023-12-22 | -20.33 | $11.50 | 292268 |
| 2023-12-21 | -26.02 | $11.43 | 279100 |
| 2023-12-20 | -20.33 | $11.50 | 294700 |
| 2023-12-19 | -8.13 | $11.65 | 577241 |
| 2023-12-18 | -4.08 | $11.46 | 402814 |
| 2023-12-15 | -18.28 | $11.28 | 1.9M |
| 2023-12-14 | -13.10 | $11.25 | 393661 |
| 2023-12-13 | -4.41 | $11.17 | 597400 |
| 2023-12-12 | -79.41 | $10.66 | 394242 |
| 2023-12-11 | -70.59 | $10.72 | 355100 |
| 2023-12-08 | -35.29 | $10.96 | 371500 |
| 2023-12-07 | -46.05 | $10.85 | 222412 |
| 2023-12-06 | -43.27 | $10.75 | 405598 |
| 2023-12-05 | -40.57 | $10.77 | 258709 |
| 2023-12-04 | -38.89 | $10.78 | 327502 |
| 2023-12-01 | -44.44 | $10.72 | 221600 |
| 2023-11-30 | -53.91 | $10.58 | 241237 |
| 2023-11-29 | -19.70 | $10.94 | 295400 |
| 2023-11-28 | -21.58 | $10.90 | 193900 |
| 2023-11-27 | -19.58 | $10.92 | 262000 |
| 2023-11-24 | -16.13 | $10.95 | 94646 |
| 2023-11-22 | -15.48 | $10.96 | 170000 |
| 2023-11-21 | -12.90 | $11.00 | 161843 |
| 2023-11-20 | -8.39 | $11.07 | 234000 |
| 2023-11-17 | -9.03 | $11.06 | 187600 |
| 2023-11-16 | -12.90 | $11.00 | 178414 |
| 2023-11-15 | -1.29 | $11.18 | 251500 |
| 2023-11-14 | -4.00 | $11.09 | 216145 |
| 2023-11-13 | -14.67 | $10.93 | 141146 |
| 2023-11-10 | -1.42 | $11.04 | 281000 |
| 2023-11-09 | -18.03 | $10.65 | 462800 |
| 2023-11-08 | -20.51 | $10.27 | 142207 |
| 2023-11-07 | -23.08 | $10.25 | 170200 |
| 2023-11-06 | -29.49 | $10.20 | 116219 |
| 2023-11-03 | -16.67 | $10.30 | 234522 |
| 2023-11-02 | -32.43 | $10.15 | 243900 |
| 2023-11-01 | -59.46 | $9.95 | 204412 |
| 2023-10-31 | -68.92 | $9.88 | 229300 |
| 2023-10-30 | -71.43 | $9.87 | 137313 |
| 2023-10-27 | -94.19 | $9.70 | 161200 |
| 2023-10-26 | -87.38 | $9.78 | 114222 |
| 2023-10-25 | -92.23 | $9.73 | 121500 |
| 2023-10-24 | -89.47 | $9.83 | 155419 |
| 2023-10-23 | -95.79 | $9.77 | 139300 |
| 2023-10-20 | -85.23 | $9.93 | 176515 |
| 2023-10-19 | -97.50 | $9.90 | 202300 |
| 2023-10-18 | -83.82 | $10.11 | 154500 |
| 2023-10-17 | -67.00 | $10.33 | 118418 |
| 2023-10-16 | -87.10 | $10.16 | 172400 |
| 2023-10-13 | -96.80 | $10.04 | 179636 |
| 2023-10-12 | -86.40 | $10.17 | 218341 |
| 2023-10-11 | -76.00 | $10.30 | 122911 |
| 2023-10-10 | -80.00 | $10.25 | 150200 |
| 2023-10-09 | -85.60 | $10.18 | 187009 |
| 2023-10-06 | -84.80 | $10.19 | 160911 |
| 2023-10-05 | -84.80 | $10.19 | 159533 |
| 2023-10-04 | -88.80 | $10.14 | 168727 |
| 2023-10-03 | -95.41 | $10.21 | 174700 |
| 2023-10-02 | -96.51 | $10.42 | 172600 |
| 2023-09-29 | -79.07 | $10.57 | 156800 |
| 2023-09-28 | -82.56 | $10.54 | 188818 |
| 2023-09-27 | -95.06 | $10.48 | 119532 |
| 2023-09-26 | -93.83 | $10.49 | 137812 |
| 2023-09-25 | -81.01 | $10.61 | 164320 |
| 2023-09-22 | -78.48 | $10.63 | 139501 |
| 2023-09-21 | -92.41 | $10.52 | 170836 |
| 2023-09-20 | -72.15 | $10.68 | 205300 |
| 2023-09-19 | -27.85 | $11.03 | 132000 |
| 2023-09-18 | -17.72 | $11.11 | 348235 |
| 2023-09-15 | -56.00 | $10.79 | 312800 |
| 2023-09-14 | -46.67 | $10.86 | 125104 |
| 2023-09-13 | -42.67 | $10.89 | 230300 |
| 2023-09-12 | -61.33 | $10.75 | 134800 |
| 2023-09-11 | -62.03 | $10.76 | 110730 |
| 2023-09-08 | -85.27 | $10.65 | 112600 |
| 2023-09-07 | -88.37 | $10.61 | 120940 |
| 2023-09-06 | -98.45 | $10.48 | 124917 |
| 2023-09-05 | -97.67 | $10.49 | 234800 |
| 2023-09-01 | -87.20 | $10.66 | 207777 |
| 2023-08-31 | -82.40 | $10.72 | 291127 |
| 2023-08-30 | -48.00 | $11.15 | 330337 |
| 2023-08-29 | -59.20 | $11.01 | 162000 |
| 2023-08-28 | -76.00 | $10.80 | 187980 |
| 2023-08-25 | -89.60 | $10.63 | 171735 |
| 2023-08-24 | -91.13 | $10.62 | 142811 |
| 2023-08-23 | -87.90 | $10.66 | 200400 |
| 2023-08-22 | -97.58 | $10.54 | 282100 |
| 2023-08-21 | -83.49 | $10.84 | 176545 |
| 2023-08-18 | -85.32 | $10.82 | 186700 |
| 2023-08-17 | -80.73 | $10.87 | 160126 |
| 2023-08-16 | -75.23 | $10.93 | 287900 |
| 2023-08-15 | -73.39 | $10.95 | 146100 |
| 2023-08-14 | -55.05 | $11.15 | 139100 |
| 2023-08-11 | -40.52 | $11.28 | 381646 |
| 2023-08-10 | -6.96 | $11.65 | 272000 |
| 2023-08-09 | -20.56 | $11.43 | 423200 |
| 2023-08-08 | -22.39 | $11.10 | 151000 |
| 2023-08-07 | -37.68 | $10.99 | 176945 |
| 2023-08-04 | -38.89 | $10.97 | 169711 |
| 2023-08-03 | -39.53 | $10.91 | 160718 |
| 2023-08-02 | -42.11 | $10.85 | 151300 |
| 2023-08-01 | -25.26 | $11.01 | 169044 |
| 2023-07-31 | -15.79 | $11.10 | 140227 |
| 2023-07-28 | -14.74 | $11.11 | 124400 |
| 2023-07-27 | -15.79 | $11.10 | 171129 |
| 2023-07-26 | -16.33 | $11.07 | 172200 |
| 2023-07-25 | -26.47 | $10.96 | 154725 |
| 2023-07-24 | -0.95 | $11.15 | 256300 |
| 2023-07-21 | -28.00 | $10.82 | 152000 |
| 2023-07-20 | -22.00 | $10.88 | 140632 |
| 2023-07-19 | -9.00 | $11.01 | 238400 |
| 2023-07-18 | -18.18 | $10.82 | 187038 |
| 2023-07-17 | -19.28 | $10.77 | 182117 |
| 2023-07-14 | -32.53 | $10.66 | 118000 |
| 2023-07-13 | -20.48 | $10.76 | 175210 |
| 2023-07-12 | -18.07 | $10.78 | 169042 |
| 2023-07-11 | -20.00 | $10.66 | 140534 |
| 2023-07-10 | -12.86 | $10.71 | 226800 |
| 2023-07-07 | -34.29 | $10.56 | 112832 |
| 2023-07-06 | -43.84 | $10.48 | 152734 |
| 2023-07-05 | -25.44 | $10.51 | 136647 |
| 2023-07-03 | -21.60 | $10.53 | 61700 |
| 2023-06-30 | -32.81 | $10.38 | 133015 |
| 2023-06-29 | -25.71 | $10.44 | 99500 |
| 2023-06-28 | -30.00 | $10.35 | 179539 |
| 2023-06-27 | -31.33 | $10.33 | 149404 |
| 2023-06-26 | -33.33 | $10.30 | 132500 |
| 2023-06-23 | -43.33 | $10.15 | 300003 |
| 2023-06-22 | -22.00 | $10.47 | 130610 |
| 2023-06-21 | -16.00 | $10.56 | 198621 |
| 2023-06-20 | -4.00 | $10.74 | 307300 |
| 2023-06-16 | -17.57 | $10.52 | 666645 |
| 2023-06-15 | -13.01 | $10.57 | 231500 |
| 2023-06-14 | -17.81 | $10.50 | 193007 |
| 2023-06-13 | -5.48 | $10.68 | 273800 |
| 2023-06-12 | -6.72 | $10.41 | 284804 |
| 2023-06-09 | -16.10 | $10.15 | 128400 |
| 2023-06-08 | -5.93 | $10.27 | 146000 |
| 2023-06-07 | -3.51 | $10.26 | 189600 |
| 2023-06-06 | -20.35 | $10.06 | 233700 |
| 2023-06-05 | -50.44 | $9.72 | 251969 |
| 2023-06-02 | -56.64 | $9.65 | 135900 |
| 2023-06-01 | -54.62 | $9.58 | 142800 |
| 2023-05-31 | -63.85 | $9.46 | 263500 |
| 2023-05-30 | -27.69 | $9.93 | 240550 |
| 2023-05-26 | -26.15 | $9.95 | 121145 |
| 2023-05-25 | -32.31 | $9.87 | 268161 |
| 2023-05-24 | -30.00 | $9.90 | 265730 |
| 2023-05-23 | -18.46 | $10.05 | 292006 |
| 2023-05-22 | -6.06 | $9.92 | 307348 |
| 2023-05-19 | -9.09 | $9.89 | 167200 |
| 2023-05-18 | -6.49 | $9.71 | 214100 |
| 2023-05-17 | -23.75 | $9.60 | 106800 |
| 2023-05-16 | -44.58 | $9.45 | 247800 |
| 2023-05-15 | -77.17 | $9.28 | 212600 |
| 2023-05-12 | -81.82 | $9.25 | 206300 |
| 2023-05-11 | -69.93 | $9.42 | 220100 |
| 2023-05-10 | -57.34 | $9.60 | 344331 |
| 2023-05-09 | -61.54 | $9.54 | 162700 |
| 2023-05-08 | -71.33 | $9.40 | 181242 |
| 2023-05-05 | -74.83 | $9.35 | 139806 |
| 2023-05-04 | -90.21 | $9.13 | 189700 |
| 2023-05-03 | -84.78 | $9.25 | 152726 |
| 2023-05-02 | -84.78 | $9.25 | 232045 |
| 2023-05-01 | -81.54 | $9.36 | 170060 |
| 2023-04-28 | -72.31 | $9.48 | 141400 |
| 2023-04-27 | -84.62 | $9.32 | 155429 |
| 2023-04-26 | -94.62 | $9.19 | 173000 |
| 2023-04-25 | -94.21 | $9.28 | 147201 |
| 2023-04-24 | -94.06 | $9.47 | 188001 |
| 2023-04-21 | -89.11 | $9.52 | 251200 |
| 2023-04-20 | -77.23 | $9.64 | 158000 |
| 2023-04-19 | -61.39 | $9.80 | 172600 |
| 2023-04-18 | -73.27 | $9.68 | 343444 |
| 2023-04-17 | -7.92 | $10.34 | 149427 |
| 2023-04-14 | -9.52 | $10.17 | 159600 |
| 2023-04-13 | -19.15 | $10.06 | 111100 |
| 2023-04-12 | -28.42 | $9.97 | 116700 |
| 2023-04-11 | -30.53 | $9.95 | 167800 |
| 2023-04-10 | -45.36 | $9.80 | 235400 |
| 2023-04-06 | -56.70 | $9.69 | 107500 |
| 2023-04-05 | -67.20 | $9.68 | 294800 |
| 2023-04-04 | -47.62 | $9.93 | 109700 |
| 2023-04-03 | -61.49 | $9.84 | 174310 |
| 2023-03-31 | -62.73 | $9.87 | 238700 |
| 2023-03-30 | -75.16 | $9.67 | 247400 |
| 2023-03-29 | -81.99 | $9.56 | 269815 |
| 2023-03-28 | -91.57 | $9.42 | 179405 |
| 2023-03-27 | -82.58 | $9.58 | 314000 |
| 2023-03-24 | -74.16 | $9.73 | 203900 |
| 2023-03-23 | -84.83 | $9.54 | 243100 |
| 2023-03-22 | -67.42 | $9.85 | 256482 |
| 2023-03-21 | -53.93 | $10.09 | 205518 |
| 2023-03-20 | -75.28 | $9.71 | 188903 |
| 2023-03-17 | -85.64 | $9.54 | 703828 |
| 2023-03-16 | -55.85 | $10.10 | 227800 |
| 2023-03-15 | -87.23 | $9.51 | 206700 |
| 2023-03-14 | -81.44 | $9.63 | 244027 |
| 2023-03-13 | -81.44 | $9.63 | 492909 |
| 2023-03-10 | -89.74 | $9.81 | 326011 |
| 2023-03-09 | -100.00 | $10.07 | 194000 |
| 2023-03-08 | -85.71 | $10.52 | 116548 |
| 2023-03-07 | -93.88 | $10.44 | 141105 |
| 2023-03-06 | -84.21 | $10.72 | 155200 |
| 2023-03-03 | -73.68 | $10.80 | 136536 |
| 2023-03-02 | -80.26 | $10.75 | 114900 |
| 2023-03-01 | -88.73 | $10.73 | 95000 |
| 2023-02-28 | -56.94 | $10.95 | 142300 |
| 2023-02-27 | -81.94 | $10.77 | 99300 |
| 2023-02-24 | -69.44 | $10.86 | 94400 |
| 2023-02-23 | -47.19 | $10.94 | 83400 |
| 2023-02-22 | -56.18 | $10.86 | 124900 |
| 2023-02-21 | -57.30 | $10.85 | 168500 |
| 2023-02-17 | -38.20 | $11.02 | 116743 |
| 2023-02-16 | -37.50 | $11.00 | 121900 |
| 2023-02-15 | -42.27 | $10.95 | 89600 |
| 2023-02-14 | -39.18 | $10.98 | 126300 |
| 2023-02-13 | -27.84 | $11.09 | 80216 |
| 2023-02-10 | -46.39 | $10.91 | 115347 |
| 2023-02-09 | -41.24 | $10.96 | 164100 |
| 2023-02-08 | -14.43 | $11.22 | 123453 |
| 2023-02-07 | -9.82 | $11.25 | 176312 |
| 2023-02-06 | -13.39 | $11.21 | 189600 |
| 2023-02-03 | -14.77 | $11.14 | 146500 |
| 2023-02-02 | -13.42 | $11.16 | 187223 |
| 2023-02-01 | -23.49 | $11.01 | 169400 |
| 2023-01-31 | -44.23 | $10.67 | 168918 |
| 2023-01-30 | -32.40 | $10.78 | 192237 |
| 2023-01-27 | -13.41 | $11.12 | 541700 |
| 2023-01-26 | -21.17 | $10.65 | 134619 |
| 2023-01-25 | -28.47 | $10.55 | 155700 |
| 2023-01-24 | -13.14 | $10.76 | 132933 |
| 2023-01-23 | -13.87 | $10.75 | 146900 |
| 2023-01-20 | -21.17 | $10.65 | 121300 |
| 2023-01-19 | -39.42 | $10.40 | 134100 |
| 2023-01-18 | -23.36 | $10.62 | 147828 |
| 2023-01-17 | -17.52 | $10.70 | 130800 |
| 2023-01-13 | -17.52 | $10.70 | 149100 |
| 2023-01-12 | -22.58 | $10.77 | 166200 |
| 2023-01-11 | -21.60 | $10.84 | 136000 |
| 2023-01-10 | -35.80 | $10.61 | 335513 |
| 2023-01-09 | -51.85 | $10.35 | 176618 |
| 2023-01-06 | -57.41 | $10.26 | 156238 |
| 2023-01-05 | -75.93 | $9.96 | 121504 |
| 2023-01-04 | -70.37 | $10.05 | 106200 |
| 2023-01-03 | -75.31 | $9.97 | 155418 |
| 2022-12-30 | -88.89 | $9.75 | 283100 |
| 2022-12-29 | -97.96 | $9.75 | 244717 |
| 2022-12-28 | -82.14 | $10.04 | 282939 |
| 2022-12-27 | -65.00 | $10.28 | 259700 |
| 2022-12-23 | -64.29 | $10.29 | 154600 |
| 2022-12-22 | -63.57 | $10.30 | 236000 |
| 2022-12-21 | -48.57 | $10.51 | 268400 |
| 2022-12-20 | -62.14 | $10.32 | 378105 |
| 2022-12-19 | -89.29 | $9.94 | 304840 |
| 2022-12-16 | -56.43 | $10.40 | 2.3M |
| 2022-12-15 | -52.14 | $10.46 | 246422 |
| 2022-12-14 | -28.57 | $10.79 | 308410 |
| 2022-12-13 | -25.71 | $10.83 | 343000 |
| 2022-12-12 | -20.61 | $10.83 | 981200 |
| 2022-12-09 | -64.41 | $10.21 | 244248 |
| 2022-12-08 | -67.80 | $10.17 | 211015 |
| 2022-12-07 | -59.49 | $10.03 | 186900 |
| 2022-12-06 | -60.13 | $10.02 | 276500 |
| 2022-12-05 | -53.16 | $10.13 | 249500 |
| 2022-12-02 | -43.11 | $10.25 | 264700 |
| 2022-12-01 | -40.74 | $10.20 | 246746 |
| 2022-11-30 | -46.03 | $10.10 | 348353 |
| 2022-11-29 | -31.22 | $10.38 | 279300 |
| 2022-11-28 | -35.98 | $10.29 | 197822 |
| 2022-11-25 | -28.57 | $10.43 | 85800 |
| 2022-11-23 | -35.98 | $10.29 | 199800 |
| 2022-11-22 | -36.51 | $10.28 | 205800 |
| 2022-11-21 | -37.13 | $10.22 | 168708 |
| 2022-11-18 | -35.34 | $10.15 | 213420 |
| 2022-11-17 | -30.17 | $10.27 | 145519 |
| 2022-11-16 | -32.19 | $10.22 | 151900 |
| 2022-11-15 | -21.03 | $10.48 | 235000 |
| 2022-11-14 | -21.89 | $10.46 | 308104 |
| 2022-11-11 | -17.17 | $10.57 | 704900 |
| 2022-11-10 | -23.37 | $10.02 | 389600 |
| 2022-11-09 | -12.42 | $9.63 | 204930 |
| 2022-11-08 | -20.92 | $9.50 | 189511 |
| 2022-11-07 | -2.53 | $9.74 | 314932 |
| 2022-11-04 | -5.84 | $9.49 | 261247 |
| 2022-11-03 | -28.68 | $9.17 | 624100 |
| 2022-11-02 | -12.50 | $9.39 | 224300 |
| 2022-11-01 | -9.02 | $9.41 | 224200 |
| 2022-10-31 | -16.54 | $9.31 | 308318 |
| 2022-10-28 | -6.06 | $9.44 | 159728 |
| 2022-10-27 | -17.91 | $9.28 | 193900 |
| 2022-10-26 | -18.25 | $9.20 | 223831 |
| 2022-10-25 | -9.23 | $9.26 | 189419 |
| 2022-10-24 | -13.89 | $9.01 | 207242 |
| 2022-10-21 | -34.26 | $8.79 | 166700 |
| 2022-10-20 | -39.81 | $8.73 | 216019 |
| 2022-10-19 | -55.00 | $8.80 | 181100 |
| 2022-10-18 | -49.09 | $8.92 | 223700 |
| 2022-10-17 | -62.57 | $8.78 | 162004 |
| 2022-10-14 | -73.76 | $8.61 | 255500 |
| 2022-10-13 | -61.40 | $8.91 | 189005 |
| 2022-10-12 | -83.47 | $8.47 | 201700 |
| 2022-10-11 | -88.14 | $8.36 | 182600 |
| 2022-10-10 | -87.71 | $8.37 | 141300 |
| 2022-10-07 | -83.05 | $8.48 | 278000 |
| 2022-10-06 | -71.61 | $8.75 | 168810 |
| 2022-10-05 | -68.64 | $8.82 | 189000 |
| 2022-10-04 | -57.63 | $9.08 | 279036 |
| 2022-10-03 | -83.90 | $8.46 | 257939 |
| 2022-09-30 | -82.20 | $8.50 | 291732 |
| 2022-09-29 | -94.07 | $8.22 | 268711 |
| 2022-09-28 | -75.98 | $8.89 | 236437 |
| 2022-09-27 | -89.20 | $8.63 | 246932 |
| 2022-09-26 | -95.89 | $8.49 | 389910 |
| 2022-09-23 | -91.46 | $8.94 | 304127 |
| 2022-09-22 | -90.36 | $9.19 | 263440 |
| 2022-09-21 | -69.54 | $9.60 | 279000 |
| 2022-09-20 | -66.50 | $9.66 | 130600 |
| 2022-09-19 | -48.73 | $10.01 | 197826 |
| 2022-09-16 | -53.30 | $9.92 | 386614 |
| 2022-09-15 | -31.47 | $10.35 | 192932 |
| 2022-09-14 | -37.56 | $10.23 | 272606 |
| 2022-09-13 | -51.27 | $9.96 | 322500 |
| 2022-09-12 | -41.12 | $10.16 | 235300 |
| 2022-09-09 | -43.15 | $10.12 | 175900 |
| 2022-09-08 | -55.33 | $9.88 | 325800 |
| 2022-09-07 | -60.41 | $9.78 | 199529 |
| 2022-09-06 | -76.14 | $9.47 | 397813 |
| 2022-09-02 | -76.65 | $9.46 | 200337 |
| 2022-09-01 | -86.29 | $9.27 | 476601 |
| 2022-08-31 | -70.97 | $9.65 | 355820 |
| 2022-08-30 | -40.11 | $10.22 | 368300 |
| 2022-08-29 | -26.20 | $10.48 | 186800 |
| 2022-08-26 | -20.63 | $10.58 | 175731 |
| 2022-08-25 | -5.94 | $10.85 | 174400 |
| 2022-08-24 | -3.68 | $10.78 | 202500 |
| 2022-08-23 | -5.29 | $10.53 | 204700 |
| 2022-08-22 | -17.37 | $10.25 | 233812 |
| 2022-08-19 | -6.32 | $10.46 | 236600 |
| 2022-08-18 | -2.35 | $10.53 | 227100 |
| 2022-08-17 | -14.96 | $10.18 | 240000 |
| 2022-08-16 | -6.41 | $10.38 | 248300 |
| 2022-08-15 | -15.38 | $10.17 | 223555 |
| 2022-08-12 | -9.40 | $10.31 | 417706 |
| 2022-08-11 | -8.51 | $9.82 | 229629 |
| 2022-08-10 | -15.76 | $9.54 | 247209 |
| 2022-08-09 | -24.14 | $9.37 | 246700 |
| 2022-08-08 | -16.26 | $9.53 | 307212 |
| 2022-08-05 | -5.11 | $9.50 | 226400 |
| 2022-08-04 | -3.11 | $9.39 | 236814 |
| 2022-08-03 | -6.92 | $9.31 | 208200 |
| 2022-08-02 | -16.98 | $9.15 | 213004 |
| 2022-08-01 | -5.66 | $9.33 | 244236 |
| 2022-07-29 | -3.21 | $9.34 | 301300 |
| 2022-07-28 | -15.69 | $9.12 | 179832 |
| 2022-07-27 | -22.88 | $9.01 | 206720 |
| 2022-07-26 | -38.56 | $8.77 | 233306 |
| 2022-07-25 | -20.92 | $9.04 | 299538 |
| 2022-07-22 | -43.66 | $8.63 | 194900 |
| 2022-07-21 | -46.48 | $8.59 | 192200 |
| 2022-07-20 | -61.27 | $8.38 | 219200 |
| 2022-07-19 | -47.18 | $8.58 | 297000 |
| 2022-07-18 | -64.08 | $8.34 | 260600 |
| 2022-07-15 | -73.94 | $8.20 | 288000 |
| 2022-07-14 | -72.84 | $8.27 | 480200 |
| 2022-07-13 | -81.99 | $8.14 | 232042 |
| 2022-07-12 | -88.07 | $8.14 | 410200 |
| 2022-07-11 | -87.65 | $8.16 | 403200 |
| 2022-07-08 | -74.21 | $8.50 | 384700 |
| 2022-07-07 | -65.23 | $8.82 | 923328 |
| 2022-07-06 | -91.40 | $8.09 | 997800 |
| 2022-07-05 | -66.31 | $8.79 | 208800 |
| 2022-07-01 | -67.00 | $8.83 | 114200 |
| 2022-06-30 | -73.02 | $8.70 | 88219 |
| 2022-06-29 | -74.22 | $8.68 | 102542 |
| 2022-06-28 | -73.39 | $8.76 | 132600 |
| 2022-06-27 | -72.04 | $8.89 | 172111 |
| 2022-06-24 | -90.86 | $8.19 | 192437 |
| 2022-06-23 | -96.51 | $7.98 | 175600 |
| 2022-06-22 | -96.97 | $8.05 | 168628 |
| 2022-06-21 | -94.64 | $8.39 | 163800 |
| 2022-06-17 | -92.56 | $8.46 | 236404 |
| 2022-06-16 | -92.73 | $8.51 | 260600 |
| 2022-06-15 | -94.22 | $8.96 | 113500 |
| 2022-06-14 | -94.84 | $9.18 | 274932 |
| 2022-06-13 | -91.93 | $9.52 | 355900 |
| 2022-06-10 | -75.90 | $10.31 | 219626 |
| 2022-06-09 | -81.33 | $10.22 | 171700 |
| 2022-06-08 | -91.36 | $10.09 | 208101 |
| 2022-06-07 | -67.28 | $10.48 | 252600 |
| 2022-06-06 | -74.69 | $10.36 | 290600 |
| 2022-06-03 | -64.81 | $10.52 | 123900 |
| 2022-06-02 | -52.47 | $10.72 | 112800 |
| 2022-06-01 | -37.65 | $10.96 | 166520 |
| 2022-05-31 | -35.80 | $10.99 | 173100 |
| 2022-05-27 | -8.64 | $11.43 | 114200 |
| 2022-05-26 | -21.47 | $11.23 | 136200 |
| 2022-05-25 | -34.36 | $11.02 | 143800 |
| 2022-05-24 | -40.49 | $10.92 | 129600 |
| 2022-05-23 | -33.74 | $11.03 | 169637 |
| 2022-05-20 | -54.60 | $10.69 | 103400 |
| 2022-05-19 | -43.56 | $10.87 | 176000 |
| 2022-05-18 | -45.74 | $10.97 | 136100 |
| 2022-05-17 | -34.57 | $11.18 | 157500 |
| 2022-05-16 | -57.07 | $10.77 | 141204 |
| 2022-05-13 | -78.53 | $10.36 | 238714 |
| 2022-05-12 | -83.72 | $10.30 | 283869 |
| 2022-05-11 | -96.63 | $10.52 | 135300 |
| 2022-05-10 | -87.50 | $10.69 | 172640 |
| 2022-05-09 | -95.35 | $10.75 | 174600 |
| 2022-05-06 | -76.74 | $11.16 | 105140 |
| 2022-05-05 | -66.30 | $11.37 | 161227 |
| 2022-05-04 | -71.97 | $11.50 | 154200 |
| 2022-05-03 | -80.52 | $11.36 | 97917 |
| 2022-05-02 | -92.46 | $11.06 | 217400 |
| 2022-04-29 | -89.62 | $11.20 | 203300 |
| 2022-04-28 | -82.55 | $11.50 | 181300 |
| 2022-04-27 | -92.69 | $11.07 | 255342 |
| 2022-04-26 | -96.77 | $10.90 | 223411 |
| 2022-04-25 | -93.40 | $11.27 | 195300 |
| 2022-04-22 | -96.51 | $11.22 | 176500 |
| 2022-04-21 | -98.43 | $11.32 | 185446 |
| 2022-04-20 | -95.05 | $11.63 | 210200 |
| 2022-04-19 | -97.21 | $11.61 | 211435 |
| 2022-04-18 | -95.47 | $11.72 | 206636 |
| 2022-04-14 | -100.00 | $11.80 | 178125 |
| 2022-04-13 | -95.38 | $11.99 | 186400 |
| 2022-04-12 | -94.15 | $12.03 | 238900 |
| 2022-04-11 | -92.99 | $12.17 | 256325 |
| 2022-04-08 | -93.42 | $12.25 | 287200 |
| 2022-04-07 | -88.49 | $12.40 | 403100 |
| 2022-04-06 | -91.59 | $12.26 | 632910 |
| 2022-04-05 | -55.02 | $13.39 | 588800 |
| 2022-04-04 | -31.72 | $14.11 | 162034 |
| 2022-04-01 | -30.48 | $14.13 | 182694 |
| 2022-03-31 | -9.21 | $14.80 | 149900 |
| 2022-03-30 | -10.16 | $14.77 | 99000 |
| 2022-03-29 | -8.49 | $14.82 | 121518 |
| 2022-03-28 | -2.84 | $14.98 | 138800 |
| 2022-03-25 | -4.68 | $14.82 | 79400 |
| 2022-03-24 | -0.29 | $14.97 | 137300 |
| 2022-03-23 | -8.58 | $14.56 | 95927 |
| 2022-03-22 | -24.85 | $14.01 | 189742 |
| 2022-03-21 | -13.91 | $14.38 | 97800 |
| 2022-03-18 | -3.85 | $14.72 | 490818 |
| 2022-03-17 | -10.95 | $14.48 | 97000 |
| 2022-03-16 | -14.79 | $14.35 | 117300 |
| 2022-03-15 | -19.38 | $14.05 | 116700 |
| 2022-03-14 | -4.94 | $13.97 | 79700 |
| 2022-03-11 | -0.52 | $13.40 | 101100 |
| 2022-03-10 | -22.22 | $12.66 | 91800 |
| 2022-03-09 | -17.65 | $12.73 | 78500 |
| 2022-03-08 | -27.27 | $12.51 | 82817 |
| 2022-03-07 | -53.85 | $12.13 | 110713 |
| 2022-03-04 | -48.25 | $12.21 | 57200 |
| 2022-03-03 | -48.25 | $12.21 | 49021 |
| 2022-03-02 | -53.15 | $12.14 | 56200 |
| 2022-03-01 | -76.92 | $11.80 | 57500 |
| 2022-02-28 | -60.84 | $12.03 | 29900 |
| 2022-02-25 | -58.74 | $12.06 | 46101 |
| 2022-02-24 | -65.73 | $11.96 | 55104 |
| 2022-02-23 | -96.46 | $11.81 | 57744 |
| 2022-02-22 | -95.70 | $12.01 | 77100 |
| 2022-02-18 | -49.48 | $12.42 | 47631 |
| 2022-02-17 | -53.61 | $12.38 | 35500 |
| 2022-02-16 | -35.05 | $12.56 | 32315 |
| 2022-02-15 | -39.18 | $12.52 | 58900 |
| 2022-02-14 | -52.58 | $12.39 | 43884 |
| 2022-02-11 | -54.81 | $12.40 | 52429 |
| 2022-02-10 | -36.00 | $12.73 | 89500 |
| 2022-02-09 | -55.48 | $12.58 | 45300 |
| 2022-02-08 | -60.27 | $12.51 | 39600 |
| 2022-02-07 | -63.01 | $12.47 | 60500 |
| 2022-02-04 | -81.51 | $12.20 | 77234 |
| 2022-02-03 | -77.40 | $12.26 | 58035 |
| 2022-02-02 | -66.44 | $12.42 | 95336 |
| 2022-02-01 | -66.44 | $12.42 | 76720 |
| 2022-01-31 | -60.96 | $12.50 | 45127 |
| 2022-01-28 | -81.51 | $12.20 | 57600 |
| 2022-01-27 | -88.36 | $12.10 | 79800 |
| 2022-01-26 | -80.81 | $12.26 | 95402 |
| 2022-01-25 | -71.67 | $12.44 | 83800 |
| 2022-01-24 | -70.00 | $12.47 | 157400 |
| 2022-01-21 | -92.25 | $12.54 | 179600 |
| 2022-01-20 | -84.96 | $12.60 | 80200 |
| 2022-01-19 | -74.05 | $12.56 | 79243 |
| 2022-01-18 | -46.88 | $12.83 | 79819 |
| 2022-01-14 | -48.96 | $12.79 | 69231 |
| 2022-01-13 | -41.67 | $12.93 | 50807 |
| 2022-01-12 | -33.85 | $13.08 | 129726 |
| 2022-01-11 | -41.67 | $12.93 | 92042 |
| 2022-01-10 | -55.15 | $12.68 | 85300 |
| 2022-01-07 | -68.77 | $12.75 | 71700 |
| 2022-01-06 | -74.35 | $12.60 | 75642 |
| 2022-01-05 | -74.46 | $12.64 | 101645 |
| 2022-01-04 | -68.60 | $12.84 | 96838 |
| 2022-01-03 | -64.33 | $12.98 | 100700 |
| 2021-12-31 | -61.59 | $13.07 | 59514 |
| 2021-12-30 | -65.85 | $12.93 | 135200 |
| 2021-12-29 | -63.11 | $13.02 | 113741 |
| 2021-12-28 | -48.78 | $13.49 | 73825 |
| 2021-12-27 | -50.61 | $13.43 | 135924 |
| 2021-12-23 | -67.07 | $12.89 | 68000 |
| 2021-12-22 | -77.74 | $12.54 | 83500 |
| 2021-12-21 | -78.66 | $12.51 | 157125 |
| 2021-12-20 | -89.63 | $12.15 | 159800 |
| 2021-12-17 | -93.83 | $12.05 | 274420 |
| 2021-12-16 | -100.00 | $12.10 | 265900 |
| 2021-12-15 | -100.00 | $12.48 | 183400 |
| 2021-12-14 | -84.11 | $12.92 | 154800 |
| 2021-12-13 | -77.70 | $13.00 | 173900 |
| 2021-12-10 | -47.14 | $13.77 | 206237 |
| 2021-12-09 | -13.21 | $14.72 | 131402 |
| 2021-12-08 | -7.77 | $14.86 | 155506 |
| 2021-12-07 | -32.09 | $14.14 | 233100 |
| 2021-12-06 | -6.67 | $14.79 | 483100 |
| 2021-12-03 | -39.15 | $13.70 | 72923 |
| 2021-12-02 | -14.73 | $14.33 | 93300 |
| 2021-12-01 | -17.83 | $14.25 | 88648 |
| 2021-11-30 | -17.44 | $14.26 | 109115 |
| 2021-11-29 | -5.43 | $14.57 | 95523 |
| 2021-11-26 | -2.78 | $14.58 | 25800 |
| 2021-11-24 | -6.64 | $14.10 | 75731 |
| 2021-11-23 | -24.03 | $13.52 | 112918 |
| 2021-11-22 | -5.15 | $13.96 | 43728 |
| 2021-11-19 | -2.93 | $13.74 | 54700 |
| 2021-11-18 | -1.60 | $13.59 | 92300 |
| 2021-11-17 | -14.87 | $13.21 | 99839 |
| 2021-11-16 | -16.35 | $12.88 | 63500 |
| 2021-11-15 | -32.08 | $12.63 | 65600 |
| 2021-11-12 | -42.14 | $12.47 | 62140 |
| 2021-11-11 | -34.59 | $12.59 | 59000 |
| 2021-11-10 | -57.86 | $12.22 | 116400 |
| 2021-11-09 | -37.74 | $12.54 | 90900 |
| 2021-11-08 | -32.70 | $12.62 | 81429 |
| 2021-11-05 | -15.09 | $12.90 | 52322 |
| 2021-11-04 | -0.69 | $12.98 | 91301 |
| 2021-11-03 | -1.60 | $12.78 | 176225 |
| 2021-11-02 | -9.24 | $12.63 | 109940 |
ADX — Average Directional Index
MODERATE_TRENDMeasures trend strength on a scale of 0-100
Latest Value
23.11
2026-07-17
Close Price
$6.11
Vol: 829010Average Directional Index - Detailed Analysis
Minimum
4.85
Average
21.43
Maximum
57.93
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 23.11 | $6.11 | 829010 |
| 2026-07-16 | 22.94 | $6.47 | 656473 |
| 2026-07-15 | 23.47 | $6.46 | 403700 |
| 2026-07-14 | 24.39 | $6.42 | 306300 |
| 2026-07-13 | 24.79 | $6.41 | 442584 |
| 2026-07-10 | 25.22 | $6.40 | 352400 |
| 2026-07-09 | 25.67 | $6.25 | 405300 |
| 2026-07-08 | 25.83 | $6.34 | 630900 |
| 2026-07-07 | 25.89 | $6.37 | 853552 |
| 2026-07-06 | 26.04 | $6.25 | 557726 |
| 2026-07-02 | 26.20 | $6.39 | 580061 |
| 2026-07-01 | 26.67 | $6.51 | 480467 |
| 2026-06-30 | 26.99 | $6.23 | 442004 |
| 2026-06-29 | 26.58 | $6.27 | 499033 |
| 2026-06-26 | 25.99 | $6.12 | 552854 |
| 2026-06-25 | 25.08 | $6.01 | 590509 |
| 2026-06-24 | 24.12 | $6.02 | 592682 |
| 2026-06-23 | 23.19 | $6.27 | 554404 |
| 2026-06-22 | 22.55 | $6.33 | 815609 |
| 2026-06-18 | 21.92 | $6.55 | 1.9M |
| 2026-06-17 | 21.75 | $6.74 | 626004 |
| 2026-06-16 | 21.99 | $6.92 | 565265 |
| 2026-06-15 | 22.67 | $7.03 | 601743 |
| 2026-06-12 | 23.64 | $6.98 | 488456 |
| 2026-06-11 | 24.09 | $7.00 | 472293 |
| 2026-06-10 | 24.57 | $6.98 | 489500 |
| 2026-06-09 | 25.24 | $6.99 | 461100 |
| 2026-06-08 | 25.80 | $6.87 | 447000 |
| 2026-06-05 | 26.11 | $6.72 | 385800 |
| 2026-06-04 | 26.31 | $6.92 | 353938 |
| 2026-06-03 | 26.65 | $6.67 | 610928 |
| 2026-06-02 | 26.78 | $6.92 | 441600 |
| 2026-06-01 | 27.35 | $6.82 | 468700 |
| 2026-05-29 | 27.72 | $6.75 | 627500 |
| 2026-05-28 | 27.87 | $6.78 | 281575 |
| 2026-05-27 | 27.94 | $6.65 | 245106 |
| 2026-05-26 | 27.92 | $6.64 | 289106 |
| 2026-05-22 | 27.67 | $6.55 | 332400 |
| 2026-05-21 | 27.21 | $6.60 | 473800 |
| 2026-05-20 | 26.80 | $6.67 | 329700 |
| 2026-05-19 | 26.34 | $6.60 | 495505 |
| 2026-05-18 | 25.67 | $6.65 | 480211 |
| 2026-05-15 | 25.08 | $6.73 | 581366 |
| 2026-05-14 | 24.46 | $6.82 | 468024 |
| 2026-05-13 | 24.05 | $6.79 | 630142 |
| 2026-05-12 | 23.55 | $6.79 | 562808 |
| 2026-05-11 | 23.16 | $6.83 | 1.3M |
| 2026-05-08 | 22.84 | $7.29 | 825254 |
| 2026-05-07 | 23.07 | $7.39 | 1.8M |
| 2026-05-06 | 23.19 | $7.80 | 458306 |
| 2026-05-05 | 23.62 | $7.90 | 627658 |
| 2026-05-04 | 24.09 | $7.81 | 638536 |
| 2026-05-01 | 24.25 | $7.98 | 389837 |
| 2026-04-30 | 24.43 | $7.76 | 401469 |
| 2026-04-29 | 25.01 | $7.52 | 326215 |
| 2026-04-28 | 26.17 | $7.62 | 396807 |
| 2026-04-27 | 27.31 | $7.49 | 504800 |
| 2026-04-24 | 28.55 | $7.48 | 352516 |
| 2026-04-23 | 29.93 | $7.47 | 459000 |
| 2026-04-22 | 31.39 | $7.52 | 413000 |
| 2026-04-21 | 32.80 | $7.50 | 729803 |
| 2026-04-20 | 34.35 | $7.53 | 529300 |
| 2026-04-17 | 35.68 | $7.75 | 1.0M |
| 2026-04-16 | 36.93 | $7.53 | 350647 |
| 2026-04-15 | 38.54 | $7.60 | 654940 |
| 2026-04-14 | 40.38 | $7.30 | 516500 |
| 2026-04-13 | 42.04 | $7.08 | 589308 |
| 2026-04-10 | 43.21 | $6.92 | 717641 |
| 2026-04-09 | 44.45 | $7.09 | 586176 |
| 2026-04-08 | 45.95 | $7.12 | 550472 |
| 2026-04-07 | 47.56 | $7.04 | 755009 |
| 2026-04-06 | 48.83 | $7.06 | 646199 |
| 2026-04-02 | 49.95 | $6.83 | 444303 |
| 2026-04-01 | 50.35 | $6.77 | 574499 |
| 2026-03-31 | 50.92 | $6.84 | 564821 |
| 2026-03-30 | 51.57 | $6.80 | 645800 |
| 2026-03-27 | 51.83 | $6.70 | 642220 |
| 2026-03-26 | 52.15 | $6.99 | 571860 |
| 2026-03-25 | 52.86 | $7.11 | 578000 |
| 2026-03-24 | 53.19 | $6.93 | 587101 |
| 2026-03-23 | 53.23 | $6.91 | 654345 |
| 2026-03-20 | 53.13 | $6.68 | 2.1M |
| 2026-03-19 | 52.42 | $6.76 | 650419 |
| 2026-03-18 | 51.68 | $6.71 | 888573 |
| 2026-03-17 | 50.91 | $6.72 | 929216 |
| 2026-03-16 | 50.15 | $6.69 | 1.3M |
| 2026-03-13 | 48.77 | $6.55 | 1.8M |
| 2026-03-12 | 47.33 | $6.92 | 1.5M |
| 2026-03-11 | 46.02 | $7.68 | 673896 |
| 2026-03-10 | 45.11 | $7.62 | 534400 |
| 2026-03-09 | 44.24 | $7.79 | 544600 |
| 2026-03-06 | 43.38 | $7.95 | 525226 |
| 2026-03-05 | 42.73 | $8.10 | 369600 |
| 2026-03-04 | 42.25 | $8.11 | 569400 |
| 2026-03-03 | 41.40 | $8.04 | 653500 |
| 2026-03-02 | 39.99 | $8.04 | 776034 |
| 2026-02-27 | 38.50 | $7.98 | 818642 |
| 2026-02-26 | 37.17 | $8.38 | 563223 |
| 2026-02-25 | 36.15 | $8.48 | 308170 |
| 2026-02-24 | 35.11 | $8.42 | 500900 |
| 2026-02-23 | 33.92 | $8.38 | 755800 |
| 2026-02-20 | 32.67 | $8.54 | 655700 |
| 2026-02-19 | 31.48 | $8.58 | 435100 |
| 2026-02-18 | 30.27 | $8.63 | 521174 |
| 2026-02-17 | 29.22 | $8.61 | 343600 |
| 2026-02-13 | 28.06 | $8.64 | 638900 |
| 2026-02-12 | 26.84 | $8.66 | 457600 |
| 2026-02-11 | 25.79 | $8.84 | 390651 |
| 2026-02-10 | 24.88 | $8.86 | 347938 |
| 2026-02-09 | 23.92 | $8.78 | 479018 |
| 2026-02-06 | 22.47 | $8.83 | 555400 |
| 2026-02-05 | 21.28 | $8.78 | 544148 |
| 2026-02-04 | 19.94 | $8.98 | 346726 |
| 2026-02-03 | 18.84 | $8.90 | 596600 |
| 2026-02-02 | 17.69 | $9.14 | 429100 |
| 2026-01-30 | 16.89 | $9.30 | 294900 |
| 2026-01-29 | 16.36 | $9.33 | 242849 |
| 2026-01-28 | 15.92 | $9.22 | 302236 |
| 2026-01-27 | 15.45 | $9.34 | 388850 |
| 2026-01-26 | 15.14 | $9.31 | 425631 |
| 2026-01-23 | 14.64 | $9.38 | 360164 |
| 2026-01-22 | 14.35 | $9.38 | 327400 |
| 2026-01-21 | 14.04 | $9.33 | 324715 |
| 2026-01-20 | 13.46 | $9.22 | 543213 |
| 2026-01-16 | 12.71 | $9.45 | 465422 |
| 2026-01-15 | 12.46 | $9.65 | 321825 |
| 2026-01-14 | 12.37 | $9.57 | 369112 |
| 2026-01-13 | 11.84 | $9.41 | 587016 |
| 2026-01-12 | 11.51 | $9.60 | 344246 |
| 2026-01-09 | 11.48 | $9.62 | 362700 |
| 2026-01-08 | 11.65 | $9.66 | 415642 |
| 2026-01-07 | 11.78 | $9.40 | 562800 |
| 2026-01-06 | 11.93 | $9.71 | 491602 |
| 2026-01-05 | 12.39 | $9.86 | 363100 |
| 2026-01-02 | 12.47 | $9.73 | 231602 |
| 2025-12-31 | 12.85 | $9.67 | 328900 |
| 2025-12-30 | 13.28 | $9.73 | 628349 |
| 2025-12-29 | 13.84 | $9.60 | 494506 |
| 2025-12-26 | 14.41 | $9.59 | 589833 |
| 2025-12-24 | 14.85 | $9.52 | 275903 |
| 2025-12-23 | 15.16 | $9.45 | 375352 |
| 2025-12-22 | 15.53 | $9.55 | 528212 |
| 2025-12-19 | 16.09 | $9.68 | 683528 |
| 2025-12-18 | 16.89 | $9.95 | 428114 |
| 2025-12-17 | 17.22 | $10.02 | 473500 |
| 2025-12-16 | 17.06 | $10.03 | 317000 |
| 2025-12-15 | 17.08 | $9.96 | 609227 |
| 2025-12-12 | 17.11 | $10.20 | 560417 |
| 2025-12-11 | 16.64 | $10.05 | 404944 |
| 2025-12-10 | 16.45 | $10.15 | 314000 |
| 2025-12-09 | 16.35 | $10.06 | 321746 |
| 2025-12-08 | 16.44 | $10.00 | 388848 |
| 2025-12-05 | 16.58 | $9.94 | 279200 |
| 2025-12-04 | 16.85 | $9.92 | 289519 |
| 2025-12-03 | 17.22 | $9.86 | 336247 |
| 2025-12-02 | 17.71 | $9.69 | 449327 |
| 2025-12-01 | 18.59 | $9.65 | 335624 |
| 2025-11-28 | 19.52 | $10.16 | 311400 |
| 2025-11-26 | 19.40 | $10.06 | 410900 |
| 2025-11-25 | 19.30 | $9.94 | 245900 |
| 2025-11-24 | 19.56 | $9.88 | 318214 |
| 2025-11-21 | 19.83 | $9.81 | 339031 |
| 2025-11-20 | 20.27 | $9.77 | 238311 |
| 2025-11-19 | 20.56 | $9.96 | 266024 |
| 2025-11-18 | 20.46 | $9.93 | 232500 |
| 2025-11-17 | 20.43 | $9.97 | 408200 |
| 2025-11-14 | 20.18 | $10.16 | 479415 |
| 2025-11-13 | 20.03 | $10.05 | 287200 |
| 2025-11-12 | 19.58 | $9.96 | 289400 |
| 2025-11-11 | 19.40 | $9.62 | 267200 |
| 2025-11-10 | 19.57 | $9.61 | 262700 |
| 2025-11-07 | 19.98 | $9.62 | 319000 |
| 2025-11-06 | 20.23 | $9.76 | 562410 |
| 2025-11-05 | 20.27 | $9.12 | 212200 |
| 2025-11-04 | 19.62 | $9.06 | 200958 |
| 2025-11-03 | 18.94 | $9.18 | 262300 |
| 2025-10-31 | 18.22 | $9.15 | 199034 |
| 2025-10-30 | 17.71 | $9.13 | 376300 |
| 2025-10-29 | 17.18 | $9.32 | 231343 |
| 2025-10-28 | 17.22 | $9.53 | 243936 |
| 2025-10-27 | 17.76 | $9.51 | 287300 |
| 2025-10-24 | 18.21 | $9.43 | 192800 |
| 2025-10-23 | 18.69 | $9.47 | 250206 |
| 2025-10-22 | 19.34 | $9.46 | 215605 |
| 2025-10-21 | 19.76 | $9.45 | 225058 |
| 2025-10-20 | 20.20 | $9.31 | 243300 |
| 2025-10-17 | 19.95 | $9.16 | 310730 |
| 2025-10-16 | 19.62 | $9.14 | 391528 |
| 2025-10-15 | 19.34 | $9.39 | 278254 |
| 2025-10-14 | 19.56 | $9.42 | 458049 |
| 2025-10-13 | 19.54 | $9.32 | 293829 |
| 2025-10-10 | 19.30 | $9.13 | 239822 |
| 2025-10-09 | 18.70 | $9.23 | 368985 |
| 2025-10-08 | 18.17 | $9.32 | 196950 |
| 2025-10-07 | 17.93 | $9.32 | 462402 |
| 2025-10-06 | 17.33 | $9.35 | 210131 |
| 2025-10-03 | 17.00 | $9.49 | 210300 |
| 2025-10-02 | 16.93 | $9.54 | 220700 |
| 2025-10-01 | 16.57 | $9.44 | 180121 |
| 2025-09-30 | 16.06 | $9.48 | 246400 |
| 2025-09-29 | 15.67 | $9.50 | 223406 |
| 2025-09-26 | 15.25 | $9.65 | 190714 |
| 2025-09-25 | 15.16 | $9.68 | 276500 |
| 2025-09-24 | 15.11 | $9.68 | 234500 |
| 2025-09-23 | 15.07 | $9.75 | 226842 |
| 2025-09-22 | 15.32 | $9.81 | 227427 |
| 2025-09-19 | 15.77 | $10.11 | 549600 |
| 2025-09-18 | 16.14 | $10.12 | 346300 |
| 2025-09-17 | 16.85 | $9.89 | 236745 |
| 2025-09-16 | 17.54 | $9.80 | 449399 |
| 2025-09-15 | 17.64 | $9.77 | 418000 |
| 2025-09-12 | 17.86 | $9.93 | 190279 |
| 2025-09-11 | 18.40 | $9.98 | 222414 |
| 2025-09-10 | 18.90 | $9.95 | 332741 |
| 2025-09-09 | 19.53 | $10.01 | 458200 |
| 2025-09-08 | 20.20 | $10.07 | 405000 |
| 2025-09-05 | 21.10 | $10.25 | 191100 |
| 2025-09-04 | 21.98 | $10.31 | 263196 |
| 2025-09-03 | 23.08 | $10.22 | 224217 |
| 2025-09-02 | 24.24 | $10.31 | 621900 |
| 2025-08-29 | 25.29 | $10.80 | 481166 |
| 2025-08-28 | 24.89 | $10.72 | 218344 |
| 2025-08-27 | 24.51 | $10.77 | 379037 |
| 2025-08-26 | 23.91 | $10.86 | 214600 |
| 2025-08-25 | 23.39 | $10.73 | 262593 |
| 2025-08-22 | 22.99 | $10.71 | 189700 |
| 2025-08-21 | 22.61 | $10.57 | 170700 |
| 2025-08-20 | 22.51 | $10.56 | 175313 |
| 2025-08-19 | 22.29 | $10.57 | 231200 |
| 2025-08-18 | 22.06 | $10.52 | 186473 |
| 2025-08-15 | 22.06 | $10.45 | 312600 |
| 2025-08-14 | 21.89 | $10.62 | 200003 |
| 2025-08-13 | 21.32 | $10.72 | 283125 |
| 2025-08-12 | 20.72 | $10.64 | 417806 |
| 2025-08-11 | 20.03 | $10.78 | 319300 |
| 2025-08-08 | 18.98 | $10.74 | 396231 |
| 2025-08-07 | 17.88 | $10.33 | 391141 |
| 2025-08-06 | 17.47 | $9.87 | 215500 |
| 2025-08-05 | 18.05 | $9.81 | 260000 |
| 2025-08-04 | 18.84 | $9.66 | 210500 |
| 2025-08-01 | 19.72 | $9.62 | 256313 |
| 2025-07-31 | 20.11 | $9.66 | 228329 |
| 2025-07-30 | 21.13 | $9.77 | 215200 |
| 2025-07-29 | 21.94 | $9.90 | 311945 |
| 2025-07-28 | 22.54 | $9.98 | 236900 |
| 2025-07-25 | 22.51 | $10.06 | 160053 |
| 2025-07-24 | 22.30 | $10.14 | 198500 |
| 2025-07-23 | 21.61 | $10.19 | 226701 |
| 2025-07-22 | 21.00 | $10.11 | 142400 |
| 2025-07-21 | 20.58 | $10.04 | 192605 |
| 2025-07-18 | 20.05 | $10.07 | 690812 |
| 2025-07-17 | 19.49 | $10.13 | 311043 |
| 2025-07-16 | 19.08 | $10.03 | 181938 |
| 2025-07-15 | 19.01 | $9.90 | 158200 |
| 2025-07-14 | 18.64 | $9.92 | 180232 |
| 2025-07-11 | 18.35 | $9.83 | 193720 |
| 2025-07-10 | 18.26 | $9.79 | 355500 |
| 2025-07-09 | 18.23 | $9.65 | 289130 |
| 2025-07-08 | 18.28 | $9.71 | 152600 |
| 2025-07-07 | 18.34 | $9.66 | 214500 |
| 2025-07-03 | 18.39 | $9.83 | 123203 |
| 2025-07-02 | 18.01 | $9.77 | 182400 |
| 2025-07-01 | 17.85 | $9.66 | 273282 |
| 2025-06-30 | 17.93 | $9.57 | 296300 |
| 2025-06-27 | 18.02 | $9.51 | 334300 |
| 2025-06-26 | 18.27 | $9.49 | 465702 |
| 2025-06-25 | 18.70 | $9.34 | 281115 |
| 2025-06-24 | 19.50 | $9.39 | 321700 |
| 2025-06-23 | 20.26 | $9.29 | 654600 |
| 2025-06-20 | 21.06 | $9.25 | 707226 |
| 2025-06-18 | 22.14 | $9.23 | 474844 |
| 2025-06-17 | 22.91 | $9.20 | 507800 |
| 2025-06-16 | 23.72 | $9.20 | 716000 |
| 2025-06-13 | 24.35 | $9.06 | 349922 |
| 2025-06-12 | 24.92 | $9.08 | 189200 |
| 2025-06-11 | 25.26 | $9.14 | 179420 |
| 2025-06-10 | 25.76 | $9.15 | 225916 |
| 2025-06-09 | 26.31 | $9.20 | 370671 |
| 2025-06-06 | 26.90 | $9.10 | 223700 |
| 2025-06-05 | 26.74 | $9.02 | 376300 |
| 2025-06-04 | 26.36 | $9.01 | 222000 |
| 2025-06-03 | 26.07 | $9.12 | 233400 |
| 2025-06-02 | 25.88 | $9.14 | 476600 |
| 2025-05-30 | 25.69 | $9.67 | 398500 |
| 2025-05-29 | 26.54 | $9.71 | 231313 |
| 2025-05-28 | 27.25 | $9.62 | 258882 |
| 2025-05-27 | 28.01 | $9.70 | 275917 |
| 2025-05-23 | 28.61 | $9.58 | 171248 |
| 2025-05-22 | 28.91 | $9.54 | 338127 |
| 2025-05-21 | 29.22 | $9.56 | 360842 |
| 2025-05-20 | 29.74 | $9.95 | 318000 |
| 2025-05-19 | 30.85 | $9.94 | 252930 |
| 2025-05-16 | 31.75 | $9.82 | 207319 |
| 2025-05-15 | 32.42 | $9.74 | 233144 |
| 2025-05-14 | 32.90 | $9.68 | 221610 |
| 2025-05-13 | 33.45 | $9.78 | 398600 |
| 2025-05-12 | 34.04 | $9.55 | 259739 |
| 2025-05-09 | 34.21 | $9.38 | 337300 |
| 2025-05-08 | 34.23 | $9.37 | 711219 |
| 2025-05-07 | 34.25 | $9.74 | 274732 |
| 2025-05-06 | 34.71 | $9.83 | 219106 |
| 2025-05-05 | 35.11 | $9.79 | 200037 |
| 2025-05-02 | 35.66 | $9.94 | 363513 |
| 2025-05-01 | 36.27 | $9.78 | 212530 |
| 2025-04-30 | 36.90 | $9.92 | 302528 |
| 2025-04-29 | 37.62 | $10.10 | 193800 |
| 2025-04-28 | 38.67 | $10.14 | 304300 |
| 2025-04-25 | 39.81 | $10.08 | 220700 |
| 2025-04-24 | 40.90 | $9.98 | 211000 |
| 2025-04-23 | 41.77 | $9.87 | 336522 |
| 2025-04-22 | 42.67 | $9.63 | 373000 |
| 2025-04-21 | 42.97 | $9.29 | 362331 |
| 2025-04-17 | 42.60 | $9.45 | 233100 |
| 2025-04-16 | 42.27 | $9.18 | 283000 |
| 2025-04-15 | 41.72 | $9.35 | 366471 |
| 2025-04-14 | 41.14 | $9.06 | 599617 |
| 2025-04-11 | 40.12 | $8.82 | 705128 |
| 2025-04-10 | 38.62 | $8.94 | 667659 |
| 2025-04-09 | 37.20 | $9.34 | 696940 |
| 2025-04-08 | 35.70 | $8.68 | 950736 |
| 2025-04-07 | 33.95 | $8.83 | 1.1M |
| 2025-04-04 | 32.16 | $9.48 | 806300 |
| 2025-04-03 | 30.68 | $10.20 | 354300 |
| 2025-04-02 | 29.80 | $10.47 | 270250 |
| 2025-04-01 | 29.10 | $10.48 | 266980 |
| 2025-03-31 | 28.35 | $10.35 | 537431 |
| 2025-03-28 | 27.29 | $10.45 | 424500 |
| 2025-03-27 | 26.38 | $10.84 | 376785 |
| 2025-03-26 | 25.95 | $10.83 | 465548 |
| 2025-03-25 | 25.63 | $10.99 | 415211 |
| 2025-03-24 | 25.13 | $10.82 | 486189 |
| 2025-03-21 | 24.61 | $10.84 | 515600 |
| 2025-03-20 | 24.26 | $10.94 | 355406 |
| 2025-03-19 | 23.89 | $10.91 | 357123 |
| 2025-03-18 | 23.48 | $10.84 | 637800 |
| 2025-03-17 | 23.05 | $10.98 | 882109 |
| 2025-03-14 | 22.68 | $11.37 | 676407 |
| 2025-03-13 | 23.20 | $11.52 | 654951 |
| 2025-03-12 | 23.87 | $12.04 | 302609 |
| 2025-03-11 | 24.54 | $12.12 | 406007 |
| 2025-03-10 | 24.99 | $12.33 | 263302 |
| 2025-03-07 | 24.84 | $12.55 | 263400 |
| 2025-03-06 | 24.68 | $12.16 | 217901 |
| 2025-03-05 | 24.96 | $12.20 | 314125 |
| 2025-03-04 | 25.41 | $12.23 | 267637 |
| 2025-03-03 | 25.25 | $12.49 | 362829 |
| 2025-02-28 | 24.01 | $12.54 | 471500 |
| 2025-02-27 | 22.87 | $12.25 | 211500 |
| 2025-02-26 | 22.16 | $12.31 | 362221 |
| 2025-02-25 | 21.42 | $12.36 | 253620 |
| 2025-02-24 | 20.72 | $12.28 | 365300 |
| 2025-02-21 | 19.85 | $12.48 | 192109 |
| 2025-02-20 | 18.17 | $12.44 | 209900 |
| 2025-02-19 | 16.60 | $12.45 | 282528 |
| 2025-02-18 | 14.95 | $12.32 | 282139 |
| 2025-02-14 | 13.46 | $12.18 | 397500 |
| 2025-02-13 | 12.17 | $11.98 | 182900 |
| 2025-02-12 | 11.30 | $11.80 | 140700 |
| 2025-02-11 | 10.83 | $11.72 | 187400 |
| 2025-02-10 | 10.45 | $11.59 | 181100 |
| 2025-02-07 | 10.30 | $11.63 | 180900 |
| 2025-02-06 | 10.31 | $11.49 | 187700 |
| 2025-02-05 | 10.80 | $11.50 | 187700 |
| 2025-02-04 | 11.12 | $11.56 | 255533 |
| 2025-02-03 | 11.46 | $11.70 | 224100 |
| 2025-01-31 | 11.67 | $11.72 | 311900 |
| 2025-01-30 | 11.70 | $11.55 | 117201 |
| 2025-01-29 | 12.29 | $11.41 | 218121 |
| 2025-01-28 | 12.92 | $11.50 | 224300 |
| 2025-01-27 | 13.38 | $11.44 | 247294 |
| 2025-01-24 | 13.68 | $11.48 | 256400 |
| 2025-01-23 | 14.19 | $11.46 | 221419 |
| 2025-01-22 | 14.76 | $11.51 | 206339 |
| 2025-01-21 | 15.26 | $11.53 | 240600 |
| 2025-01-17 | 15.78 | $11.42 | 170623 |
| 2025-01-16 | 16.15 | $11.43 | 203600 |
| 2025-01-15 | 16.39 | $11.30 | 214802 |
| 2025-01-14 | 16.39 | $11.22 | 235601 |
| 2025-01-13 | 16.02 | $11.08 | 249800 |
| 2025-01-10 | 15.02 | $10.90 | 360400 |
| 2025-01-08 | 14.18 | $11.07 | 324100 |
| 2025-01-07 | 13.36 | $11.10 | 270500 |
| 2025-01-06 | 12.82 | $11.30 | 227734 |
| 2025-01-03 | 12.82 | $11.50 | 211033 |
| 2025-01-02 | 13.04 | $11.44 | 210933 |
| 2024-12-31 | 13.21 | $11.40 | 292134 |
| 2024-12-30 | 13.01 | $11.25 | 262810 |
| 2024-12-27 | 12.69 | $11.39 | 264800 |
| 2024-12-26 | 12.82 | $11.51 | 183000 |
| 2024-12-24 | 13.24 | $11.52 | 105900 |
| 2024-12-23 | 13.69 | $11.49 | 448600 |
| 2024-12-20 | 14.15 | $11.65 | 1.6M |
| 2024-12-19 | 14.51 | $11.59 | 369709 |
| 2024-12-18 | 15.12 | $11.48 | 292619 |
| 2024-12-17 | 15.77 | $11.75 | 488601 |
| 2024-12-16 | 15.80 | $11.80 | 454833 |
| 2024-12-13 | 15.68 | $11.87 | 414500 |
| 2024-12-12 | 15.72 | $11.60 | 132889 |
| 2024-12-11 | 16.54 | $11.57 | 190046 |
| 2024-12-10 | 17.25 | $11.57 | 226841 |
| 2024-12-09 | 18.01 | $11.65 | 216500 |
| 2024-12-06 | 18.80 | $11.47 | 197300 |
| 2024-12-05 | 18.95 | $11.43 | 269024 |
| 2024-12-04 | 19.10 | $11.50 | 184856 |
| 2024-12-03 | 19.19 | $11.36 | 237301 |
| 2024-12-02 | 19.02 | $11.37 | 268300 |
| 2024-11-29 | 18.91 | $11.75 | 162000 |
| 2024-11-27 | 19.84 | $11.73 | 364500 |
| 2024-11-26 | 20.81 | $11.76 | 224465 |
| 2024-11-25 | 21.67 | $11.85 | 246300 |
| 2024-11-22 | 22.57 | $11.70 | 272400 |
| 2024-11-21 | 22.95 | $11.54 | 293802 |
| 2024-11-20 | 22.82 | $11.44 | 207600 |
| 2024-11-19 | 22.33 | $11.48 | 159700 |
| 2024-11-18 | 21.81 | $11.50 | 219900 |
| 2024-11-15 | 21.27 | $11.34 | 215400 |
| 2024-11-14 | 20.49 | $11.43 | 163700 |
| 2024-11-13 | 19.81 | $11.37 | 232800 |
| 2024-11-12 | 18.81 | $11.40 | 254730 |
| 2024-11-11 | 17.76 | $11.54 | 243600 |
| 2024-11-08 | 16.99 | $11.51 | 223729 |
| 2024-11-07 | 16.17 | $11.44 | 426918 |
| 2024-11-06 | 15.39 | $11.87 | 222103 |
| 2024-11-05 | 15.60 | $11.61 | 166900 |
| 2024-11-04 | 14.60 | $11.53 | 271526 |
| 2024-11-01 | 13.55 | $11.65 | 155800 |
| 2024-10-31 | 12.86 | $11.71 | 183000 |
| 2024-10-30 | 12.03 | $11.77 | 183901 |
| 2024-10-29 | 11.57 | $11.78 | 229139 |
| 2024-10-28 | 11.10 | $11.97 | 114109 |
| 2024-10-25 | 11.17 | $11.90 | 166113 |
| 2024-10-24 | 11.24 | $12.02 | 119208 |
| 2024-10-23 | 11.53 | $11.94 | 141200 |
| 2024-10-22 | 11.83 | $12.02 | 142336 |
| 2024-10-21 | 12.29 | $12.05 | 115500 |
| 2024-10-18 | 12.62 | $12.08 | 160106 |
| 2024-10-17 | 13.03 | $12.05 | 201400 |
| 2024-10-16 | 13.36 | $12.08 | 173400 |
| 2024-10-15 | 13.80 | $11.93 | 223200 |
| 2024-10-14 | 14.36 | $11.87 | 119239 |
| 2024-10-11 | 14.58 | $11.88 | 147350 |
| 2024-10-10 | 14.75 | $11.78 | 158600 |
| 2024-10-09 | 14.53 | $11.73 | 111234 |
| 2024-10-08 | 14.39 | $11.70 | 117730 |
| 2024-10-07 | 14.26 | $11.77 | 115100 |
| 2024-10-04 | 14.29 | $11.87 | 176233 |
| 2024-10-03 | 14.42 | $11.73 | 107900 |
| 2024-10-02 | 14.03 | $11.75 | 152346 |
| 2024-10-01 | 13.72 | $11.79 | 143594 |
| 2024-09-30 | 13.56 | $11.90 | 183900 |
| 2024-09-27 | 13.64 | $11.88 | 135489 |
| 2024-09-26 | 13.73 | $11.81 | 138525 |
| 2024-09-25 | 13.66 | $11.76 | 260145 |
| 2024-09-24 | 13.59 | $11.97 | 93503 |
| 2024-09-23 | 14.19 | $11.94 | 111500 |
| 2024-09-20 | 14.83 | $12.00 | 269520 |
| 2024-09-19 | 15.59 | $12.06 | 122119 |
| 2024-09-18 | 16.18 | $12.01 | 464800 |
| 2024-09-17 | 16.79 | $11.83 | 196637 |
| 2024-09-16 | 17.29 | $11.99 | 290114 |
| 2024-09-13 | 17.60 | $11.74 | 106700 |
| 2024-09-12 | 17.17 | $11.62 | 172602 |
| 2024-09-11 | 16.35 | $11.55 | 211703 |
| 2024-09-10 | 15.41 | $11.56 | 228152 |
| 2024-09-09 | 14.66 | $11.63 | 161409 |
| 2024-09-06 | 14.05 | $11.61 | 201800 |
| 2024-09-05 | 13.41 | $11.79 | 178225 |
| 2024-09-04 | 13.11 | $11.76 | 191900 |
| 2024-09-03 | 12.78 | $11.85 | 215502 |
| 2024-08-30 | 12.55 | $12.30 | 194118 |
| 2024-08-29 | 13.13 | $12.15 | 150220 |
| 2024-08-28 | 13.41 | $12.16 | 135028 |
| 2024-08-27 | 13.71 | $12.27 | 183600 |
| 2024-08-26 | 14.32 | $12.32 | 175200 |
| 2024-08-23 | 15.01 | $12.33 | 122800 |
| 2024-08-22 | 15.66 | $12.20 | 184100 |
| 2024-08-21 | 16.17 | $12.19 | 165900 |
| 2024-08-20 | 16.57 | $12.16 | 141849 |
| 2024-08-19 | 17.06 | $12.27 | 134600 |
| 2024-08-16 | 17.64 | $12.24 | 123600 |
| 2024-08-15 | 18.26 | $12.15 | 135323 |
| 2024-08-14 | 18.65 | $12.06 | 124900 |
| 2024-08-13 | 18.74 | $11.89 | 117500 |
| 2024-08-12 | 18.32 | $11.83 | 122100 |
| 2024-08-09 | 17.87 | $11.96 | 196600 |
| 2024-08-08 | 17.22 | $11.96 | 205600 |
| 2024-08-07 | 16.41 | $11.61 | 207900 |
| 2024-08-06 | 15.12 | $11.57 | 251945 |
| 2024-08-05 | 13.42 | $11.61 | 453526 |
| 2024-08-02 | 11.39 | $11.75 | 337500 |
| 2024-08-01 | 10.67 | $12.17 | 181200 |
| 2024-07-31 | 11.14 | $12.26 | 144500 |
| 2024-07-30 | 11.49 | $12.29 | 125529 |
| 2024-07-29 | 11.85 | $12.25 | 122314 |
| 2024-07-26 | 12.22 | $12.30 | 96900 |
| 2024-07-25 | 12.80 | $12.24 | 136300 |
| 2024-07-24 | 13.46 | $12.21 | 119123 |
| 2024-07-23 | 13.99 | $12.36 | 116007 |
| 2024-07-22 | 14.06 | $12.34 | 113413 |
| 2024-07-19 | 14.23 | $12.19 | 109134 |
| 2024-07-18 | 14.72 | $12.24 | 118000 |
| 2024-07-17 | 14.91 | $12.44 | 166951 |
| 2024-07-16 | 14.40 | $12.46 | 146748 |
| 2024-07-15 | 14.15 | $12.40 | 138435 |
| 2024-07-12 | 13.90 | $12.36 | 197015 |
| 2024-07-11 | 13.86 | $12.36 | 155800 |
| 2024-07-10 | 13.82 | $12.38 | 104838 |
| 2024-07-09 | 14.16 | $12.28 | 145200 |
| 2024-07-08 | 14.52 | $12.39 | 149300 |
| 2024-07-05 | 14.90 | $12.22 | 119429 |
| 2024-07-03 | 15.32 | $12.34 | 82900 |
| 2024-07-02 | 15.55 | $12.30 | 108400 |
| 2024-07-01 | 16.17 | $12.15 | 193338 |
| 2024-06-28 | 16.95 | $12.12 | 174600 |
| 2024-06-27 | 17.78 | $12.16 | 102310 |
| 2024-06-26 | 18.54 | $12.10 | 157400 |
| 2024-06-25 | 19.35 | $12.13 | 99306 |
| 2024-06-24 | 20.35 | $12.22 | 133138 |
| 2024-06-21 | 21.22 | $12.27 | 187110 |
| 2024-06-20 | 22.14 | $12.44 | 231317 |
| 2024-06-18 | 22.36 | $12.36 | 158900 |
| 2024-06-17 | 22.93 | $12.30 | 232823 |
| 2024-06-14 | 23.66 | $12.17 | 298110 |
| 2024-06-13 | 24.86 | $12.05 | 175442 |
| 2024-06-12 | 26.05 | $12.11 | 145400 |
| 2024-06-11 | 27.35 | $11.93 | 156200 |
| 2024-06-10 | 28.72 | $12.24 | 198802 |
| 2024-06-07 | 29.64 | $12.08 | 242400 |
| 2024-06-06 | 31.08 | $12.06 | 311200 |
| 2024-06-05 | 32.60 | $12.04 | 151700 |
| 2024-06-04 | 34.20 | $12.10 | 621800 |
| 2024-06-03 | 35.74 | $12.23 | 245709 |
| 2024-05-31 | 37.08 | $12.51 | 279300 |
| 2024-05-30 | 37.07 | $12.46 | 184738 |
| 2024-05-29 | 37.13 | $12.41 | 187400 |
| 2024-05-28 | 37.19 | $12.42 | 137600 |
| 2024-05-24 | 36.95 | $12.49 | 129718 |
| 2024-05-23 | 36.83 | $12.35 | 162846 |
| 2024-05-22 | 36.71 | $12.55 | 277733 |
| 2024-05-21 | 36.20 | $12.48 | 247100 |
| 2024-05-20 | 35.73 | $12.42 | 324934 |
| 2024-05-17 | 35.08 | $12.46 | 273344 |
| 2024-05-16 | 34.39 | $12.45 | 210306 |
| 2024-05-15 | 33.76 | $12.36 | 310929 |
| 2024-05-14 | 33.02 | $12.52 | 321745 |
| 2024-05-13 | 32.44 | $12.27 | 375248 |
| 2024-05-10 | 32.15 | $12.11 | 371014 |
| 2024-05-09 | 32.00 | $11.91 | 288710 |
| 2024-05-08 | 32.40 | $11.74 | 238100 |
| 2024-05-07 | 31.96 | $11.71 | 220209 |
| 2024-05-06 | 31.52 | $11.60 | 195986 |
| 2024-05-03 | 31.13 | $11.58 | 178205 |
| 2024-05-02 | 30.77 | $11.49 | 171400 |
| 2024-05-01 | 30.61 | $11.39 | 152600 |
| 2024-04-30 | 30.30 | $11.43 | 194133 |
| 2024-04-29 | 30.09 | $11.45 | 230400 |
| 2024-04-26 | 29.43 | $11.44 | 203422 |
| 2024-04-25 | 28.88 | $11.35 | 126800 |
| 2024-04-24 | 28.46 | $11.44 | 418936 |
| 2024-04-23 | 28.02 | $11.36 | 160500 |
| 2024-04-22 | 27.69 | $11.29 | 291000 |
| 2024-04-19 | 27.37 | $11.22 | 209800 |
| 2024-04-18 | 27.20 | $11.09 | 200917 |
| 2024-04-17 | 27.22 | $11.03 | 286218 |
| 2024-04-16 | 27.36 | $10.81 | 194440 |
| 2024-04-15 | 27.92 | $10.84 | 255549 |
| 2024-04-12 | 28.19 | $11.02 | 178336 |
| 2024-04-11 | 27.78 | $11.12 | 255500 |
| 2024-04-10 | 27.44 | $10.86 | 230749 |
| 2024-04-09 | 27.40 | $11.02 | 195680 |
| 2024-04-08 | 26.69 | $11.13 | 152648 |
| 2024-04-05 | 25.47 | $11.10 | 225600 |
| 2024-04-04 | 24.31 | $11.02 | 345447 |
| 2024-04-03 | 23.08 | $11.11 | 202917 |
| 2024-04-02 | 21.97 | $11.07 | 206200 |
| 2024-04-01 | 20.86 | $11.09 | 508919 |
| 2024-03-28 | 19.68 | $11.00 | 366917 |
| 2024-03-27 | 18.31 | $11.09 | 554143 |
| 2024-03-26 | 17.13 | $10.74 | 406800 |
| 2024-03-25 | 16.37 | $10.63 | 261935 |
| 2024-03-22 | 15.81 | $10.55 | 277600 |
| 2024-03-21 | 15.22 | $10.65 | 413820 |
| 2024-03-20 | 14.61 | $10.89 | 529500 |
| 2024-03-19 | 13.49 | $10.74 | 401129 |
| 2024-03-18 | 12.49 | $10.76 | 336964 |
| 2024-03-15 | 11.05 | $10.92 | 940630 |
| 2024-03-14 | 9.37 | $10.92 | 1.2M |
| 2024-03-13 | 8.76 | $10.96 | 199444 |
| 2024-03-12 | 9.15 | $11.03 | 171624 |
| 2024-03-11 | 9.56 | $11.05 | 232034 |
| 2024-03-08 | 10.00 | $10.98 | 314208 |
| 2024-03-07 | 10.46 | $10.97 | 282500 |
| 2024-03-06 | 10.77 | $10.88 | 170700 |
| 2024-03-05 | 10.96 | $10.85 | 294100 |
| 2024-03-04 | 10.96 | $10.80 | 445948 |
| 2024-03-01 | 10.81 | $10.76 | 323000 |
| 2024-02-29 | 10.41 | $10.78 | 222620 |
| 2024-02-28 | 10.06 | $10.74 | 437425 |
| 2024-02-27 | 9.55 | $10.83 | 811700 |
| 2024-02-26 | 9.02 | $11.04 | 328400 |
| 2024-02-23 | 9.30 | $11.07 | 172300 |
| 2024-02-22 | 9.70 | $11.16 | 255100 |
| 2024-02-21 | 10.04 | $11.08 | 133571 |
| 2024-02-20 | 10.31 | $11.11 | 156005 |
| 2024-02-16 | 10.63 | $11.14 | 161000 |
| 2024-02-15 | 11.11 | $11.22 | 326347 |
| 2024-02-14 | 11.61 | $10.93 | 180641 |
| 2024-02-13 | 11.50 | $10.86 | 344408 |
| 2024-02-12 | 11.39 | $11.23 | 218025 |
| 2024-02-09 | 11.90 | $11.06 | 232100 |
| 2024-02-08 | 11.85 | $10.98 | 237300 |
| 2024-02-07 | 11.55 | $10.98 | 258245 |
| 2024-02-06 | 11.27 | $10.95 | 262461 |
| 2024-02-05 | 10.81 | $11.04 | 324200 |
| 2024-02-02 | 10.49 | $11.15 | 214801 |
| 2024-02-01 | 10.65 | $11.21 | 249600 |
| 2024-01-31 | 10.76 | $11.19 | 259400 |
| 2024-01-30 | 11.22 | $11.43 | 208506 |
| 2024-01-29 | 11.27 | $11.34 | 243600 |
| 2024-01-26 | 11.56 | $11.26 | 263500 |
| 2024-01-25 | 12.15 | $11.16 | 214500 |
| 2024-01-24 | 12.55 | $11.11 | 260252 |
| 2024-01-23 | 13.19 | $11.21 | 253850 |
| 2024-01-22 | 13.64 | $11.25 | 269623 |
| 2024-01-19 | 14.35 | $11.06 | 332303 |
| 2024-01-18 | 14.66 | $11.07 | 305200 |
| 2024-01-17 | 14.99 | $11.04 | 232107 |
| 2024-01-16 | 15.44 | $11.04 | 189709 |
| 2024-01-12 | 15.92 | $11.20 | 197524 |
| 2024-01-11 | 16.73 | $11.15 | 250300 |
| 2024-01-10 | 17.58 | $11.22 | 197836 |
| 2024-01-09 | 18.04 | $11.30 | 350244 |
| 2024-01-08 | 18.47 | $11.34 | 291622 |
| 2024-01-05 | 18.91 | $11.16 | 262732 |
| 2024-01-04 | 19.85 | $11.04 | 279147 |
| 2024-01-03 | 20.90 | $10.93 | 285200 |
| 2024-01-02 | 21.99 | $11.15 | 280309 |
| 2023-12-29 | 22.71 | $11.31 | 206230 |
| 2023-12-28 | 22.70 | $11.44 | 217626 |
| 2023-12-27 | 22.37 | $11.44 | 186700 |
| 2023-12-26 | 21.89 | $11.50 | 216200 |
| 2023-12-22 | 21.35 | $11.50 | 292268 |
| 2023-12-21 | 20.80 | $11.43 | 279100 |
| 2023-12-20 | 20.46 | $11.50 | 294700 |
| 2023-12-19 | 19.43 | $11.65 | 577241 |
| 2023-12-18 | 18.35 | $11.46 | 402814 |
| 2023-12-15 | 17.61 | $11.28 | 1.9M |
| 2023-12-14 | 16.92 | $11.25 | 393661 |
| 2023-12-13 | 16.36 | $11.17 | 597400 |
| 2023-12-12 | 16.13 | $10.66 | 394242 |
| 2023-12-11 | 16.78 | $10.72 | 355100 |
| 2023-12-08 | 17.28 | $10.96 | 371500 |
| 2023-12-07 | 17.57 | $10.85 | 222412 |
| 2023-12-06 | 18.18 | $10.75 | 405598 |
| 2023-12-05 | 18.90 | $10.77 | 258709 |
| 2023-12-04 | 19.25 | $10.78 | 327502 |
| 2023-12-01 | 19.74 | $10.72 | 221600 |
| 2023-11-30 | 20.48 | $10.58 | 241237 |
| 2023-11-29 | 21.50 | $10.94 | 295400 |
| 2023-11-28 | 21.36 | $10.90 | 193900 |
| 2023-11-27 | 21.37 | $10.92 | 262000 |
| 2023-11-24 | 21.39 | $10.95 | 94646 |
| 2023-11-22 | 21.40 | $10.96 | 170000 |
| 2023-11-21 | 21.42 | $11.00 | 161843 |
| 2023-11-20 | 21.18 | $11.07 | 234000 |
| 2023-11-17 | 20.94 | $11.06 | 187600 |
| 2023-11-16 | 20.54 | $11.00 | 178414 |
| 2023-11-15 | 19.99 | $11.18 | 251500 |
| 2023-11-14 | 19.17 | $11.09 | 216145 |
| 2023-11-13 | 18.42 | $10.93 | 141146 |
| 2023-11-10 | 17.64 | $11.04 | 281000 |
| 2023-11-09 | 16.95 | $10.65 | 462800 |
| 2023-11-08 | 16.56 | $10.27 | 142207 |
| 2023-11-07 | 17.37 | $10.25 | 170200 |
| 2023-11-06 | 18.10 | $10.20 | 116219 |
| 2023-11-03 | 18.88 | $10.30 | 234522 |
| 2023-11-02 | 19.71 | $10.15 | 243900 |
| 2023-11-01 | 20.02 | $9.95 | 204412 |
| 2023-10-31 | 19.76 | $9.88 | 229300 |
| 2023-10-30 | 19.49 | $9.87 | 137313 |
| 2023-10-27 | 18.75 | $9.70 | 161200 |
| 2023-10-26 | 17.80 | $9.78 | 114222 |
| 2023-10-25 | 16.94 | $9.73 | 121500 |
| 2023-10-24 | 16.03 | $9.83 | 155419 |
| 2023-10-23 | 15.37 | $9.77 | 139300 |
| 2023-10-20 | 14.67 | $9.93 | 176515 |
| 2023-10-19 | 14.07 | $9.90 | 202300 |
| 2023-10-18 | 13.62 | $10.11 | 154500 |
| 2023-10-17 | 13.51 | $10.33 | 118418 |
| 2023-10-16 | 13.55 | $10.16 | 172400 |
| 2023-10-13 | 13.14 | $10.04 | 179636 |
| 2023-10-12 | 12.72 | $10.17 | 218341 |
| 2023-10-11 | 12.55 | $10.30 | 122911 |
| 2023-10-10 | 12.55 | $10.25 | 150200 |
| 2023-10-09 | 12.44 | $10.18 | 187009 |
| 2023-10-06 | 12.10 | $10.19 | 160911 |
| 2023-10-05 | 11.68 | $10.19 | 159533 |
| 2023-10-04 | 11.05 | $10.14 | 168727 |
| 2023-10-03 | 10.39 | $10.21 | 174700 |
| 2023-10-02 | 10.00 | $10.42 | 172600 |
| 2023-09-29 | 10.15 | $10.57 | 156800 |
| 2023-09-28 | 10.46 | $10.54 | 188818 |
| 2023-09-27 | 10.49 | $10.48 | 119532 |
| 2023-09-26 | 10.63 | $10.49 | 137812 |
| 2023-09-25 | 10.78 | $10.61 | 164320 |
| 2023-09-22 | 11.13 | $10.63 | 139501 |
| 2023-09-21 | 11.51 | $10.52 | 170836 |
| 2023-09-20 | 11.88 | $10.68 | 205300 |
| 2023-09-19 | 12.38 | $11.03 | 132000 |
| 2023-09-18 | 12.16 | $11.11 | 348235 |
| 2023-09-15 | 11.92 | $10.79 | 312800 |
| 2023-09-14 | 12.22 | $10.86 | 125104 |
| 2023-09-13 | 12.19 | $10.89 | 230300 |
| 2023-09-12 | 12.17 | $10.75 | 134800 |
| 2023-09-11 | 12.56 | $10.76 | 110730 |
| 2023-09-08 | 13.15 | $10.65 | 112600 |
| 2023-09-07 | 13.61 | $10.61 | 120940 |
| 2023-09-06 | 13.92 | $10.48 | 124917 |
| 2023-09-05 | 14.06 | $10.49 | 234800 |
| 2023-09-01 | 14.20 | $10.66 | 207777 |
| 2023-08-31 | 14.63 | $10.72 | 291127 |
| 2023-08-30 | 15.25 | $11.15 | 330337 |
| 2023-08-29 | 15.45 | $11.01 | 162000 |
| 2023-08-28 | 16.02 | $10.80 | 187980 |
| 2023-08-25 | 16.79 | $10.63 | 171735 |
| 2023-08-24 | 17.08 | $10.62 | 142811 |
| 2023-08-23 | 17.66 | $10.66 | 200400 |
| 2023-08-22 | 18.06 | $10.54 | 282100 |
| 2023-08-21 | 18.48 | $10.84 | 176545 |
| 2023-08-18 | 19.32 | $10.82 | 186700 |
| 2023-08-17 | 20.27 | $10.87 | 160126 |
| 2023-08-16 | 21.13 | $10.93 | 287900 |
| 2023-08-15 | 21.91 | $10.95 | 146100 |
| 2023-08-14 | 22.54 | $11.15 | 139100 |
| 2023-08-11 | 22.95 | $11.28 | 381646 |
| 2023-08-10 | 22.84 | $11.65 | 272000 |
| 2023-08-09 | 21.95 | $11.43 | 423200 |
| 2023-08-08 | 21.13 | $11.10 | 151000 |
| 2023-08-07 | 21.33 | $10.99 | 176945 |
| 2023-08-04 | 21.69 | $10.97 | 169711 |
| 2023-08-03 | 21.90 | $10.91 | 160718 |
| 2023-08-02 | 22.45 | $10.85 | 151300 |
| 2023-08-01 | 22.99 | $11.01 | 169044 |
| 2023-07-31 | 23.56 | $11.10 | 140227 |
| 2023-07-28 | 22.96 | $11.11 | 124400 |
| 2023-07-27 | 22.08 | $11.10 | 171129 |
| 2023-07-26 | 21.15 | $11.07 | 172200 |
| 2023-07-25 | 20.37 | $10.96 | 154725 |
| 2023-07-24 | 19.55 | $11.15 | 256300 |
| 2023-07-21 | 18.81 | $10.82 | 152000 |
| 2023-07-20 | 18.38 | $10.88 | 140632 |
| 2023-07-19 | 17.71 | $11.01 | 238400 |
| 2023-07-18 | 17.00 | $10.82 | 187038 |
| 2023-07-17 | 16.48 | $10.77 | 182117 |
| 2023-07-14 | 16.29 | $10.66 | 118000 |
| 2023-07-13 | 16.17 | $10.76 | 175210 |
| 2023-07-12 | 15.58 | $10.78 | 169042 |
| 2023-07-11 | 14.86 | $10.66 | 140534 |
| 2023-07-10 | 14.54 | $10.71 | 226800 |
| 2023-07-07 | 14.21 | $10.56 | 112832 |
| 2023-07-06 | 14.10 | $10.48 | 152734 |
| 2023-07-05 | 14.32 | $10.51 | 136647 |
| 2023-07-03 | 14.33 | $10.53 | 61700 |
| 2023-06-30 | 14.34 | $10.38 | 133015 |
| 2023-06-29 | 14.35 | $10.44 | 99500 |
| 2023-06-28 | 14.49 | $10.35 | 179539 |
| 2023-06-27 | 14.89 | $10.33 | 149404 |
| 2023-06-26 | 15.32 | $10.30 | 132500 |
| 2023-06-23 | 15.76 | $10.15 | 300003 |
| 2023-06-22 | 16.25 | $10.47 | 130610 |
| 2023-06-21 | 16.00 | $10.56 | 198621 |
| 2023-06-20 | 15.46 | $10.74 | 307300 |
| 2023-06-16 | 14.89 | $10.52 | 666645 |
| 2023-06-15 | 14.03 | $10.57 | 231500 |
| 2023-06-14 | 13.23 | $10.50 | 193007 |
| 2023-06-13 | 12.40 | $10.68 | 273800 |
| 2023-06-12 | 11.52 | $10.41 | 284804 |
| 2023-06-09 | 10.94 | $10.15 | 128400 |
| 2023-06-08 | 10.60 | $10.27 | 146000 |
| 2023-06-07 | 10.22 | $10.26 | 189600 |
| 2023-06-06 | 9.87 | $10.06 | 233700 |
| 2023-06-05 | 9.81 | $9.72 | 251969 |
| 2023-06-02 | 10.32 | $9.65 | 135900 |
| 2023-06-01 | 10.80 | $9.58 | 142800 |
| 2023-05-31 | 11.04 | $9.46 | 263500 |
| 2023-05-30 | 11.23 | $9.93 | 240550 |
| 2023-05-26 | 11.06 | $9.95 | 121145 |
| 2023-05-25 | 11.04 | $9.87 | 268161 |
| 2023-05-24 | 11.09 | $9.90 | 265730 |
| 2023-05-23 | 10.86 | $10.05 | 292006 |
| 2023-05-22 | 10.29 | $9.92 | 307348 |
| 2023-05-19 | 10.25 | $9.89 | 167200 |
| 2023-05-18 | 10.16 | $9.71 | 214100 |
| 2023-05-17 | 10.48 | $9.60 | 106800 |
| 2023-05-16 | 11.02 | $9.45 | 247800 |
| 2023-05-15 | 11.56 | $9.28 | 212600 |
| 2023-05-12 | 11.43 | $9.25 | 206300 |
| 2023-05-11 | 11.34 | $9.42 | 220100 |
| 2023-05-10 | 11.57 | $9.60 | 344331 |
| 2023-05-09 | 11.80 | $9.54 | 162700 |
| 2023-05-08 | 12.19 | $9.40 | 181242 |
| 2023-05-05 | 12.16 | $9.35 | 139806 |
| 2023-05-04 | 12.07 | $9.13 | 189700 |
| 2023-05-03 | 11.49 | $9.25 | 152726 |
| 2023-05-02 | 11.28 | $9.25 | 232045 |
| 2023-05-01 | 10.93 | $9.36 | 170060 |
| 2023-04-28 | 11.02 | $9.48 | 141400 |
| 2023-04-27 | 11.00 | $9.32 | 155429 |
| 2023-04-26 | 10.62 | $9.19 | 173000 |
| 2023-04-25 | 10.21 | $9.28 | 147201 |
| 2023-04-24 | 9.93 | $9.47 | 188001 |
| 2023-04-21 | 10.02 | $9.52 | 251200 |
| 2023-04-20 | 10.11 | $9.64 | 158000 |
| 2023-04-19 | 10.60 | $9.80 | 172600 |
| 2023-04-18 | 11.11 | $9.68 | 343444 |
| 2023-04-17 | 11.69 | $10.34 | 149427 |
| 2023-04-14 | 11.07 | $10.17 | 159600 |
| 2023-04-13 | 10.69 | $10.06 | 111100 |
| 2023-04-12 | 10.45 | $9.97 | 116700 |
| 2023-04-11 | 10.33 | $9.95 | 167800 |
| 2023-04-10 | 10.29 | $9.80 | 235400 |
| 2023-04-06 | 10.60 | $9.69 | 107500 |
| 2023-04-05 | 11.10 | $9.68 | 294800 |
| 2023-04-04 | 11.62 | $9.93 | 109700 |
| 2023-04-03 | 11.91 | $9.84 | 174310 |
| 2023-03-31 | 12.08 | $9.87 | 238700 |
| 2023-03-30 | 12.47 | $9.67 | 247400 |
| 2023-03-29 | 13.10 | $9.56 | 269815 |
| 2023-03-28 | 13.53 | $9.42 | 179405 |
| 2023-03-27 | 13.90 | $9.58 | 314000 |
| 2023-03-24 | 14.33 | $9.73 | 203900 |
| 2023-03-23 | 14.59 | $9.54 | 243100 |
| 2023-03-22 | 14.93 | $9.85 | 256482 |
| 2023-03-21 | 15.56 | $10.09 | 205518 |
| 2023-03-20 | 16.32 | $9.71 | 188903 |
| 2023-03-17 | 16.80 | $9.54 | 703828 |
| 2023-03-16 | 17.31 | $10.10 | 227800 |
| 2023-03-15 | 17.84 | $9.51 | 206700 |
| 2023-03-14 | 17.17 | $9.63 | 244027 |
| 2023-03-13 | 16.73 | $9.63 | 492909 |
| 2023-03-10 | 15.66 | $9.81 | 326011 |
| 2023-03-09 | 15.00 | $10.07 | 194000 |
| 2023-03-08 | 14.99 | $10.52 | 116548 |
| 2023-03-07 | 15.61 | $10.44 | 141105 |
| 2023-03-06 | 16.26 | $10.72 | 155200 |
| 2023-03-03 | 16.45 | $10.80 | 136536 |
| 2023-03-02 | 16.73 | $10.75 | 114900 |
| 2023-03-01 | 17.14 | $10.73 | 95000 |
| 2023-02-28 | 17.23 | $10.95 | 142300 |
| 2023-02-27 | 17.50 | $10.77 | 99300 |
| 2023-02-24 | 17.76 | $10.86 | 94400 |
| 2023-02-23 | 18.23 | $10.94 | 83400 |
| 2023-02-22 | 18.51 | $10.86 | 124900 |
| 2023-02-21 | 18.86 | $10.85 | 168500 |
| 2023-02-17 | 19.25 | $11.02 | 116743 |
| 2023-02-16 | 19.32 | $11.00 | 121900 |
| 2023-02-15 | 19.42 | $10.95 | 89600 |
| 2023-02-14 | 19.63 | $10.98 | 126300 |
| 2023-02-13 | 19.51 | $11.09 | 80216 |
| 2023-02-10 | 19.45 | $10.91 | 115347 |
| 2023-02-09 | 19.68 | $10.96 | 164100 |
| 2023-02-08 | 19.51 | $11.22 | 123453 |
| 2023-02-07 | 18.78 | $11.25 | 176312 |
| 2023-02-06 | 18.00 | $11.21 | 189600 |
| 2023-02-03 | 17.31 | $11.14 | 146500 |
| 2023-02-02 | 16.65 | $11.16 | 187223 |
| 2023-02-01 | 15.84 | $11.01 | 169400 |
| 2023-01-31 | 15.25 | $10.67 | 168918 |
| 2023-01-30 | 14.80 | $10.78 | 192237 |
| 2023-01-27 | 14.10 | $11.12 | 541700 |
| 2023-01-26 | 13.35 | $10.65 | 134619 |
| 2023-01-25 | 13.47 | $10.55 | 155700 |
| 2023-01-24 | 13.52 | $10.76 | 132933 |
| 2023-01-23 | 13.16 | $10.75 | 146900 |
| 2023-01-20 | 12.95 | $10.65 | 121300 |
| 2023-01-19 | 13.00 | $10.40 | 134100 |
| 2023-01-18 | 13.19 | $10.62 | 147828 |
| 2023-01-17 | 13.14 | $10.70 | 130800 |
| 2023-01-13 | 12.82 | $10.70 | 149100 |
| 2023-01-12 | 12.56 | $10.77 | 166200 |
| 2023-01-11 | 12.07 | $10.84 | 136000 |
| 2023-01-10 | 11.63 | $10.61 | 335513 |
| 2023-01-09 | 11.33 | $10.35 | 176618 |
| 2023-01-06 | 11.39 | $10.26 | 156238 |
| 2023-01-05 | 11.73 | $9.96 | 121504 |
| 2023-01-04 | 12.28 | $10.05 | 106200 |
| 2023-01-03 | 12.89 | $9.97 | 155418 |
| 2022-12-30 | 13.33 | $9.75 | 283100 |
| 2022-12-29 | 13.26 | $9.75 | 244717 |
| 2022-12-28 | 13.41 | $10.04 | 282939 |
| 2022-12-27 | 14.00 | $10.28 | 259700 |
| 2022-12-23 | 14.64 | $10.29 | 154600 |
| 2022-12-22 | 15.15 | $10.30 | 236000 |
| 2022-12-21 | 15.75 | $10.51 | 268400 |
| 2022-12-20 | 16.10 | $10.32 | 378105 |
| 2022-12-19 | 16.76 | $9.94 | 304840 |
| 2022-12-16 | 17.55 | $10.40 | 2.3M |
| 2022-12-15 | 17.92 | $10.46 | 246422 |
| 2022-12-14 | 17.79 | $10.79 | 308410 |
| 2022-12-13 | 17.24 | $10.83 | 343000 |
| 2022-12-12 | 16.35 | $10.83 | 981200 |
| 2022-12-09 | 15.52 | $10.21 | 244248 |
| 2022-12-08 | 15.75 | $10.17 | 211015 |
| 2022-12-07 | 16.04 | $10.03 | 186900 |
| 2022-12-06 | 16.71 | $10.02 | 276500 |
| 2022-12-05 | 17.32 | $10.13 | 249500 |
| 2022-12-02 | 17.77 | $10.25 | 264700 |
| 2022-12-01 | 18.18 | $10.20 | 246746 |
| 2022-11-30 | 18.73 | $10.10 | 348353 |
| 2022-11-29 | 19.58 | $10.38 | 279300 |
| 2022-11-28 | 19.42 | $10.29 | 197822 |
| 2022-11-25 | 19.35 | $10.43 | 85800 |
| 2022-11-23 | 19.08 | $10.29 | 199800 |
| 2022-11-22 | 18.81 | $10.28 | 205800 |
| 2022-11-21 | 18.68 | $10.22 | 168708 |
| 2022-11-18 | 18.67 | $10.15 | 213420 |
| 2022-11-17 | 18.56 | $10.27 | 145519 |
| 2022-11-16 | 18.45 | $10.22 | 151900 |
| 2022-11-15 | 17.80 | $10.48 | 235000 |
| 2022-11-14 | 16.73 | $10.46 | 308104 |
| 2022-11-11 | 15.51 | $10.57 | 704900 |
| 2022-11-10 | 14.22 | $10.02 | 389600 |
| 2022-11-09 | 13.42 | $9.63 | 204930 |
| 2022-11-08 | 13.54 | $9.50 | 189511 |
| 2022-11-07 | 13.45 | $9.74 | 314932 |
| 2022-11-04 | 13.42 | $9.49 | 261247 |
| 2022-11-03 | 13.77 | $9.17 | 624100 |
| 2022-11-02 | 14.35 | $9.39 | 224300 |
| 2022-11-01 | 14.57 | $9.41 | 224200 |
| 2022-10-31 | 14.95 | $9.31 | 308318 |
| 2022-10-28 | 15.29 | $9.44 | 159728 |
| 2022-10-27 | 15.73 | $9.28 | 193900 |
| 2022-10-26 | 16.19 | $9.20 | 223831 |
| 2022-10-25 | 16.80 | $9.26 | 189419 |
| 2022-10-24 | 17.55 | $9.01 | 207242 |
| 2022-10-21 | 17.96 | $8.79 | 166700 |
| 2022-10-20 | 18.23 | $8.73 | 216019 |
| 2022-10-19 | 18.52 | $8.80 | 181100 |
| 2022-10-18 | 18.81 | $8.92 | 223700 |
| 2022-10-17 | 19.29 | $8.78 | 162004 |
| 2022-10-14 | 19.80 | $8.61 | 255500 |
| 2022-10-13 | 20.33 | $8.91 | 189005 |
| 2022-10-12 | 20.60 | $8.47 | 201700 |
| 2022-10-11 | 20.41 | $8.36 | 182600 |
| 2022-10-10 | 19.96 | $8.37 | 141300 |
| 2022-10-07 | 19.65 | $8.48 | 278000 |
| 2022-10-06 | 19.32 | $8.75 | 168810 |
| 2022-10-05 | 19.31 | $8.82 | 189000 |
| 2022-10-04 | 19.41 | $9.08 | 279036 |
| 2022-10-03 | 19.52 | $8.46 | 257939 |
| 2022-09-30 | 18.99 | $8.50 | 291732 |
| 2022-09-29 | 18.16 | $8.22 | 268711 |
| 2022-09-28 | 17.29 | $8.89 | 236437 |
| 2022-09-27 | 16.86 | $8.63 | 246932 |
| 2022-09-26 | 16.19 | $8.49 | 389910 |
| 2022-09-23 | 15.48 | $8.94 | 304127 |
| 2022-09-22 | 15.10 | $9.19 | 263440 |
| 2022-09-21 | 15.14 | $9.60 | 279000 |
| 2022-09-20 | 15.60 | $9.66 | 130600 |
| 2022-09-19 | 16.24 | $10.01 | 197826 |
| 2022-09-16 | 17.02 | $9.92 | 386614 |
| 2022-09-15 | 17.84 | $10.35 | 192932 |
| 2022-09-14 | 18.18 | $10.23 | 272606 |
| 2022-09-13 | 18.62 | $9.96 | 322500 |
| 2022-09-12 | 19.44 | $10.16 | 235300 |
| 2022-09-09 | 20.00 | $10.12 | 175900 |
| 2022-09-08 | 20.80 | $9.88 | 325800 |
| 2022-09-07 | 21.86 | $9.78 | 199529 |
| 2022-09-06 | 22.81 | $9.47 | 397813 |
| 2022-09-02 | 23.88 | $9.46 | 200337 |
| 2022-09-01 | 24.86 | $9.27 | 476601 |
| 2022-08-31 | 25.54 | $9.65 | 355820 |
| 2022-08-30 | 26.75 | $10.22 | 368300 |
| 2022-08-29 | 27.05 | $10.48 | 186800 |
| 2022-08-26 | 26.84 | $10.58 | 175731 |
| 2022-08-25 | 26.40 | $10.85 | 174400 |
| 2022-08-24 | 25.43 | $10.78 | 202500 |
| 2022-08-23 | 24.53 | $10.53 | 204700 |
| 2022-08-22 | 23.79 | $10.25 | 233812 |
| 2022-08-19 | 23.30 | $10.46 | 236600 |
| 2022-08-18 | 22.63 | $10.53 | 227100 |
| 2022-08-17 | 21.92 | $10.18 | 240000 |
| 2022-08-16 | 21.41 | $10.38 | 248300 |
| 2022-08-15 | 20.88 | $10.17 | 223555 |
| 2022-08-12 | 20.37 | $10.31 | 417706 |
| 2022-08-11 | 19.83 | $9.82 | 229629 |
| 2022-08-10 | 19.87 | $9.54 | 247209 |
| 2022-08-09 | 20.38 | $9.37 | 246700 |
| 2022-08-08 | 21.02 | $9.53 | 307212 |
| 2022-08-05 | 21.14 | $9.50 | 226400 |
| 2022-08-04 | 21.65 | $9.39 | 236814 |
| 2022-08-03 | 22.41 | $9.31 | 208200 |
| 2022-08-02 | 23.32 | $9.15 | 213004 |
| 2022-08-01 | 24.29 | $9.33 | 244236 |
| 2022-07-29 | 25.30 | $9.34 | 301300 |
| 2022-07-28 | 26.40 | $9.12 | 179832 |
| 2022-07-27 | 27.73 | $9.01 | 206720 |
| 2022-07-26 | 28.97 | $8.77 | 233306 |
| 2022-07-25 | 30.28 | $9.04 | 299538 |
| 2022-07-22 | 31.83 | $8.63 | 194900 |
| 2022-07-21 | 32.44 | $8.59 | 192200 |
| 2022-07-20 | 32.99 | $8.38 | 219200 |
| 2022-07-19 | 33.71 | $8.58 | 297000 |
| 2022-07-18 | 34.48 | $8.34 | 260600 |
| 2022-07-15 | 34.71 | $8.20 | 288000 |
| 2022-07-14 | 34.94 | $8.27 | 480200 |
| 2022-07-13 | 34.84 | $8.14 | 232042 |
| 2022-07-12 | 34.87 | $8.14 | 410200 |
| 2022-07-11 | 34.90 | $8.16 | 403200 |
| 2022-07-08 | 34.94 | $8.50 | 384700 |
| 2022-07-07 | 35.37 | $8.82 | 923328 |
| 2022-07-06 | 35.79 | $8.09 | 997800 |
| 2022-07-05 | 35.77 | $8.79 | 208800 |
| 2022-07-01 | 36.13 | $8.83 | 114200 |
| 2022-06-30 | 36.70 | $8.70 | 88219 |
| 2022-06-29 | 37.13 | $8.68 | 102542 |
| 2022-06-28 | 37.67 | $8.76 | 132600 |
| 2022-06-27 | 38.34 | $8.89 | 172111 |
| 2022-06-24 | 38.78 | $8.19 | 192437 |
| 2022-06-23 | 38.14 | $7.98 | 175600 |
| 2022-06-22 | 36.98 | $8.05 | 168628 |
| 2022-06-21 | 35.81 | $8.39 | 163800 |
| 2022-06-17 | 34.81 | $8.46 | 236404 |
| 2022-06-16 | 33.55 | $8.51 | 260600 |
| 2022-06-15 | 32.26 | $8.96 | 113500 |
| 2022-06-14 | 31.21 | $9.18 | 274932 |
| 2022-06-13 | 30.27 | $9.52 | 355900 |
| 2022-06-10 | 29.48 | $10.31 | 219626 |
| 2022-06-09 | 29.22 | $10.22 | 171700 |
| 2022-06-08 | 28.95 | $10.09 | 208101 |
| 2022-06-07 | 28.83 | $10.48 | 252600 |
| 2022-06-06 | 28.50 | $10.36 | 290600 |
| 2022-06-03 | 28.24 | $10.52 | 123900 |
| 2022-06-02 | 28.27 | $10.72 | 112800 |
| 2022-06-01 | 28.57 | $10.96 | 166520 |
| 2022-05-31 | 28.88 | $10.99 | 173100 |
| 2022-05-27 | 29.35 | $11.43 | 114200 |
| 2022-05-26 | 30.38 | $11.23 | 136200 |
| 2022-05-25 | 31.24 | $11.02 | 143800 |
| 2022-05-24 | 31.96 | $10.92 | 129600 |
| 2022-05-23 | 32.18 | $11.03 | 169637 |
| 2022-05-20 | 32.46 | $10.69 | 103400 |
| 2022-05-19 | 32.59 | $10.87 | 176000 |
| 2022-05-18 | 32.92 | $10.97 | 136100 |
| 2022-05-17 | 33.44 | $11.18 | 157500 |
| 2022-05-16 | 33.74 | $10.77 | 141204 |
| 2022-05-13 | 33.49 | $10.36 | 238714 |
| 2022-05-12 | 32.57 | $10.30 | 283869 |
| 2022-05-11 | 31.60 | $10.52 | 135300 |
| 2022-05-10 | 30.99 | $10.69 | 172640 |
| 2022-05-09 | 30.35 | $10.75 | 174600 |
| 2022-05-06 | 29.86 | $11.16 | 105140 |
| 2022-05-05 | 29.72 | $11.37 | 161227 |
| 2022-05-04 | 29.58 | $11.50 | 154200 |
| 2022-05-03 | 29.58 | $11.36 | 97917 |
| 2022-05-02 | 29.35 | $11.06 | 217400 |
| 2022-04-29 | 28.95 | $11.20 | 203300 |
| 2022-04-28 | 28.71 | $11.50 | 181300 |
| 2022-04-27 | 28.40 | $11.07 | 255342 |
| 2022-04-26 | 27.47 | $10.90 | 223411 |
| 2022-04-25 | 26.32 | $11.27 | 195300 |
| 2022-04-22 | 25.28 | $11.22 | 176500 |
| 2022-04-21 | 24.24 | $11.32 | 185446 |
| 2022-04-20 | 23.27 | $11.63 | 210200 |
| 2022-04-19 | 22.39 | $11.61 | 211435 |
| 2022-04-18 | 21.51 | $11.72 | 206636 |
| 2022-04-14 | 20.63 | $11.80 | 178125 |
| 2022-04-13 | 19.87 | $11.99 | 186400 |
| 2022-04-12 | 19.12 | $12.03 | 238900 |
| 2022-04-11 | 18.32 | $12.17 | 256325 |
| 2022-04-08 | 17.56 | $12.25 | 287200 |
| 2022-04-07 | 16.91 | $12.40 | 403100 |
| 2022-04-06 | 16.22 | $12.26 | 632910 |
| 2022-04-05 | 15.49 | $13.39 | 588800 |
| 2022-04-04 | 15.30 | $14.11 | 162034 |
| 2022-04-01 | 16.09 | $14.13 | 182694 |
| 2022-03-31 | 16.73 | $14.80 | 149900 |
| 2022-03-30 | 16.55 | $14.77 | 99000 |
| 2022-03-29 | 16.29 | $14.82 | 121518 |
| 2022-03-28 | 15.91 | $14.98 | 138800 |
| 2022-03-25 | 15.41 | $14.82 | 79400 |
| 2022-03-24 | 15.06 | $14.97 | 137300 |
| 2022-03-23 | 14.65 | $14.56 | 95927 |
| 2022-03-22 | 14.48 | $14.01 | 189742 |
| 2022-03-21 | 14.63 | $14.38 | 97800 |
| 2022-03-18 | 14.16 | $14.72 | 490818 |
| 2022-03-17 | 13.59 | $14.48 | 97000 |
| 2022-03-16 | 13.09 | $14.35 | 117300 |
| 2022-03-15 | 12.57 | $14.05 | 116700 |
| 2022-03-14 | 12.17 | $13.97 | 79700 |
| 2022-03-11 | 12.27 | $13.40 | 101100 |
| 2022-03-10 | 12.66 | $12.66 | 91800 |
| 2022-03-09 | 12.45 | $12.73 | 78500 |
| 2022-03-08 | 13.03 | $12.51 | 82817 |
| 2022-03-07 | 13.32 | $12.13 | 110713 |
| 2022-03-04 | 13.26 | $12.21 | 57200 |
| 2022-03-03 | 13.56 | $12.21 | 49021 |
| 2022-03-02 | 13.85 | $12.14 | 56200 |
| 2022-03-01 | 13.88 | $11.80 | 57500 |
| 2022-02-28 | 13.29 | $12.03 | 29900 |
| 2022-02-25 | 13.15 | $12.06 | 46101 |
| 2022-02-24 | 13.00 | $11.96 | 55104 |
| 2022-02-23 | 12.37 | $11.81 | 57744 |
| 2022-02-22 | 12.08 | $12.01 | 77100 |
| 2022-02-18 | 12.11 | $12.42 | 47631 |
| 2022-02-17 | 12.54 | $12.38 | 35500 |
| 2022-02-16 | 13.14 | $12.56 | 32315 |
| 2022-02-15 | 13.79 | $12.52 | 58900 |
| 2022-02-14 | 14.45 | $12.39 | 43884 |
| 2022-02-11 | 15.07 | $12.40 | 52429 |
| 2022-02-10 | 15.63 | $12.73 | 89500 |
| 2022-02-09 | 16.22 | $12.58 | 45300 |
| 2022-02-08 | 16.46 | $12.51 | 39600 |
| 2022-02-07 | 17.19 | $12.47 | 60500 |
| 2022-02-04 | 18.02 | $12.20 | 77234 |
| 2022-02-03 | 18.74 | $12.26 | 58035 |
| 2022-02-02 | 19.72 | $12.42 | 95336 |
| 2022-02-01 | 20.75 | $12.42 | 76720 |
| 2022-01-31 | 21.71 | $12.50 | 45127 |
| 2022-01-28 | 22.76 | $12.20 | 57600 |
| 2022-01-27 | 23.67 | $12.10 | 79800 |
| 2022-01-26 | 24.63 | $12.26 | 95402 |
| 2022-01-25 | 25.78 | $12.44 | 83800 |
| 2022-01-24 | 27.08 | $12.47 | 157400 |
| 2022-01-21 | 28.45 | $12.54 | 179600 |
| 2022-01-20 | 29.23 | $12.60 | 80200 |
| 2022-01-19 | 29.90 | $12.56 | 79243 |
| 2022-01-18 | 30.58 | $12.83 | 79819 |
| 2022-01-14 | 31.21 | $12.79 | 69231 |
| 2022-01-13 | 31.88 | $12.93 | 50807 |
| 2022-01-12 | 32.28 | $13.08 | 129726 |
| 2022-01-11 | 32.71 | $12.93 | 92042 |
| 2022-01-10 | 33.44 | $12.68 | 85300 |
| 2022-01-07 | 34.40 | $12.75 | 71700 |
| 2022-01-06 | 35.39 | $12.60 | 75642 |
| 2022-01-05 | 36.55 | $12.64 | 101645 |
| 2022-01-04 | 37.76 | $12.84 | 96838 |
| 2022-01-03 | 38.93 | $12.98 | 100700 |
| 2021-12-31 | 40.00 | $13.07 | 59514 |
| 2021-12-30 | 41.03 | $12.93 | 135200 |
| 2021-12-29 | 42.13 | $13.02 | 113741 |
| 2021-12-28 | 43.20 | $13.49 | 73825 |
| 2021-12-27 | 43.78 | $13.43 | 135924 |
| 2021-12-23 | 44.46 | $12.89 | 68000 |
| 2021-12-22 | 45.44 | $12.54 | 83500 |
| 2021-12-21 | 46.74 | $12.51 | 157125 |
| 2021-12-20 | 48.10 | $12.15 | 159800 |
| 2021-12-17 | 49.73 | $12.05 | 274420 |
| 2021-12-16 | 51.53 | $12.10 | 265900 |
| 2021-12-15 | 53.22 | $12.48 | 183400 |
| 2021-12-14 | 54.67 | $12.92 | 154800 |
| 2021-12-13 | 55.97 | $13.00 | 173900 |
| 2021-12-10 | 57.33 | $13.77 | 206237 |
| 2021-12-09 | 57.93 | $14.72 | 131402 |
| 2021-12-08 | 57.54 | $14.86 | 155506 |
| 2021-12-07 | 57.13 | $14.14 | 233100 |
| 2021-12-06 | 56.63 | $14.79 | 483100 |
| 2021-12-03 | 56.13 | $13.70 | 72923 |
| 2021-12-02 | 55.74 | $14.33 | 93300 |
| 2021-12-01 | 54.71 | $14.25 | 88648 |
| 2021-11-30 | 53.63 | $14.26 | 109115 |
| 2021-11-29 | 52.52 | $14.57 | 95523 |
| 2021-11-26 | 50.94 | $14.58 | 25800 |
| 2021-11-24 | 49.29 | $14.10 | 75731 |
| 2021-11-23 | 47.59 | $13.52 | 112918 |
| 2021-11-22 | 45.87 | $13.96 | 43728 |
| 2021-11-19 | 43.86 | $13.74 | 54700 |
| 2021-11-18 | 41.76 | $13.59 | 92300 |
| 2021-11-17 | 39.57 | $13.21 | 99839 |
| 2021-11-16 | 37.28 | $12.88 | 63500 |
| 2021-11-15 | 34.91 | $12.63 | 65600 |
| 2021-11-12 | 32.46 | $12.47 | 62140 |
| 2021-11-11 | 29.88 | $12.59 | 59000 |
| 2021-11-10 | 27.15 | $12.22 | 116400 |
| 2021-11-09 | 24.29 | $12.54 | 90900 |
| 2021-11-08 | 20.97 | $12.62 | 81429 |
| 2021-11-05 | 17.39 | $12.90 | 52322 |
| 2021-11-04 | 13.42 | $12.98 | 91301 |
| 2021-11-03 | 9.24 | $12.78 | 176225 |
| 2021-11-02 | 4.85 | $12.63 | 109940 |
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