Is Franklin BSP Realty Trust, Inc. (FBRT) a Buy, Sell, or Hold?
Enter your email address below for free access to our Franklin BSP Realty Trust, Inc. (FBRT) research center and poll results.
NYSE : FBRT
Franklin BSP Realty Trust, Inc. — Technical Indicators
$7.97 USD
$0.08 (1.01%)
- Volume
- 1.05M
- Average Volume
- 1.04M
- Market Capitalization
- $613.4M
- P/E Ratio
- 15.27
- Dividend Yield
- 13.93%
- Price Target
- $15.00
- Year High
- $11.84
- Year Low
- $7.75
- Day High
- —
- Day Low
- —
- Payout Ratio
- $2.03
- Current Ratio
- $18.47
Overall Technical Signal
Signal
SELL
0% Confidence
Bullish
3
Indicators
Bearish
5
Indicators
Neutral
0
Indicators
3 Bullish / 5 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
8.07
2026-07-21
Close Price
$7.97
Vol: 1.1M
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
8.07
Average
12.57
Maximum
16.73
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 8.07 | $7.97 | 1.1M |
| 2026-07-20 | 8.09 | $7.89 | 920900 |
| 2026-07-17 | 8.12 | $8.16 | 845858 |
| 2026-07-16 | 8.12 | $8.25 | 1.1M |
| 2026-07-15 | 8.13 | $8.08 | 797206 |
| 2026-07-14 | 8.13 | $8.07 | 1.0M |
| 2026-07-13 | 8.15 | $7.99 | 885548 |
| 2026-07-10 | 8.16 | $8.08 | 1.2M |
| 2026-07-09 | 8.17 | $7.92 | 942831 |
| 2026-07-08 | 8.20 | $7.81 | 940700 |
| 2026-07-07 | 8.22 | $7.83 | 903903 |
| 2026-07-06 | 8.26 | $7.84 | 1.2M |
| 2026-07-02 | 8.30 | $8.07 | 1.2M |
| 2026-07-01 | 8.31 | $8.03 | 914962 |
| 2026-06-30 | 8.32 | $8.14 | 1.2M |
| 2026-06-29 | 8.33 | $8.15 | 1.9M |
| 2026-06-26 | 8.36 | $8.25 | 1.9M |
| 2026-06-25 | 8.38 | $8.24 | 1.2M |
| 2026-06-24 | 8.40 | $8.32 | 1.2M |
| 2026-06-23 | 8.41 | $8.35 | 1.6M |
| 2026-06-22 | 8.42 | $8.29 | 1.4M |
| 2026-06-18 | 8.44 | $8.43 | 3.1M |
| 2026-06-17 | 8.45 | $8.20 | 1.5M |
| 2026-06-16 | 8.49 | $8.42 | 1.4M |
| 2026-06-15 | 8.53 | $8.23 | 1.4M |
| 2026-06-12 | 8.57 | $8.35 | 881700 |
| 2026-06-11 | 8.60 | $8.25 | 1.5M |
| 2026-06-10 | 8.64 | $8.35 | 1.3M |
| 2026-06-09 | 8.67 | $8.35 | 1.5M |
| 2026-06-08 | 8.69 | $8.38 | 698025 |
| 2026-06-05 | 8.72 | $8.57 | 759734 |
| 2026-06-04 | 8.75 | $8.55 | 878251 |
| 2026-06-03 | 8.78 | $8.28 | 983400 |
| 2026-06-02 | 8.82 | $8.39 | 1.3M |
| 2026-06-01 | 8.85 | $8.34 | 765600 |
| 2026-05-29 | 8.90 | $8.67 | 946900 |
| 2026-05-28 | 8.92 | $8.64 | 556711 |
| 2026-05-27 | 8.94 | $8.61 | 646800 |
| 2026-05-26 | 8.97 | $8.53 | 899106 |
| 2026-05-22 | 9.00 | $8.47 | 833142 |
| 2026-05-21 | 9.03 | $8.73 | 1.1M |
| 2026-05-20 | 9.05 | $8.68 | 1.1M |
| 2026-05-19 | 9.07 | $8.99 | 730519 |
| 2026-05-18 | 9.08 | $9.14 | 918011 |
| 2026-05-15 | 9.08 | $9.04 | 1.4M |
| 2026-05-14 | 9.08 | $9.12 | 1.4M |
| 2026-05-13 | 9.06 | $9.02 | 1.0M |
| 2026-05-12 | 9.06 | $8.80 | 646541 |
| 2026-05-11 | 9.06 | $8.79 | 604500 |
| 2026-05-08 | 9.06 | $9.09 | 910324 |
| 2026-05-07 | 9.04 | $9.04 | 715500 |
| 2026-05-06 | 9.02 | $9.15 | 890625 |
| 2026-05-05 | 8.99 | $9.12 | 787231 |
| 2026-05-04 | 8.95 | $9.06 | 812478 |
| 2026-05-01 | 8.92 | $9.29 | 676800 |
| 2026-04-30 | 8.88 | $9.10 | 1.4M |
| 2026-04-29 | 8.84 | $8.97 | 777027 |
| 2026-04-28 | 8.82 | $9.19 | 524800 |
| 2026-04-27 | 8.79 | $9.12 | 439044 |
| 2026-04-24 | 8.75 | $9.14 | 631300 |
| 2026-04-23 | 8.72 | $9.07 | 670836 |
| 2026-04-22 | 8.69 | $9.13 | 699400 |
| 2026-04-21 | 8.66 | $9.13 | 822900 |
| 2026-04-20 | 8.64 | $9.13 | 558400 |
| 2026-04-17 | 8.63 | $9.13 | 728633 |
| 2026-04-16 | 8.63 | $8.82 | 628979 |
| 2026-04-15 | 8.64 | $8.94 | 405549 |
| 2026-04-14 | 8.65 | $8.83 | 469000 |
| 2026-04-13 | 8.66 | $8.80 | 520000 |
| 2026-04-10 | 8.66 | $8.67 | 632500 |
| 2026-04-09 | 8.68 | $8.64 | 660600 |
| 2026-04-08 | 8.70 | $8.58 | 857637 |
| 2026-04-07 | 8.73 | $8.35 | 597221 |
| 2026-04-06 | 8.78 | $8.40 | 658029 |
| 2026-04-02 | 8.82 | $8.45 | 874300 |
| 2026-04-01 | 8.87 | $8.39 | 605136 |
| 2026-03-31 | 8.93 | $8.49 | 927900 |
| 2026-03-30 | 8.98 | $8.53 | 1.0M |
| 2026-03-27 | 9.02 | $8.35 | 710900 |
| 2026-03-26 | 9.06 | $8.58 | 966300 |
| 2026-03-25 | 9.09 | $8.55 | 803834 |
| 2026-03-24 | 9.12 | $8.40 | 1.8M |
| 2026-03-23 | 9.14 | $8.77 | 1.6M |
| 2026-03-20 | 9.15 | $8.83 | 3.1M |
| 2026-03-19 | 9.17 | $9.13 | 1.5M |
| 2026-03-18 | 9.15 | $9.16 | 1.4M |
| 2026-03-17 | 9.13 | $9.11 | 1.3M |
| 2026-03-16 | 9.12 | $8.97 | 1.1M |
| 2026-03-13 | 9.11 | $8.90 | 1.1M |
| 2026-03-12 | 9.10 | $9.01 | 1.3M |
| 2026-03-11 | 9.16 | $9.08 | 907101 |
| 2026-03-10 | 9.22 | $9.11 | 1.2M |
| 2026-03-09 | 9.27 | $9.31 | 1.4M |
| 2026-03-06 | 9.31 | $9.34 | 1.1M |
| 2026-03-05 | 9.36 | $9.47 | 1.7M |
| 2026-03-04 | 9.42 | $9.49 | 1.3M |
| 2026-03-03 | 9.46 | $9.42 | 1.2M |
| 2026-03-02 | 9.51 | $9.46 | 1.5M |
| 2026-02-27 | 9.55 | $9.13 | 1.4M |
| 2026-02-26 | 9.61 | $9.25 | 1.3M |
| 2026-02-25 | 9.66 | $9.03 | 1.1M |
| 2026-02-24 | 9.73 | $8.83 | 1.4M |
| 2026-02-23 | 9.79 | $8.99 | 1.8M |
| 2026-02-20 | 9.85 | $9.12 | 1.3M |
| 2026-02-19 | 9.90 | $8.88 | 1.2M |
| 2026-02-18 | 9.98 | $8.68 | 1.1M |
| 2026-02-17 | 10.05 | $8.88 | 2.0M |
| 2026-02-13 | 10.12 | $8.85 | 2.1M |
| 2026-02-12 | 10.19 | $8.71 | 4.8M |
| 2026-02-11 | 10.26 | $10.15 | 838007 |
| 2026-02-10 | 10.25 | $10.25 | 667800 |
| 2026-02-09 | 10.24 | $10.16 | 660900 |
| 2026-02-06 | 10.22 | $10.18 | 585534 |
| 2026-02-05 | 10.21 | $10.26 | 1.1M |
| 2026-02-04 | 10.18 | $10.58 | 952539 |
| 2026-02-03 | 10.15 | $10.41 | 913830 |
| 2026-02-02 | 10.13 | $10.37 | 678700 |
| 2026-01-30 | 10.12 | $10.26 | 904939 |
| 2026-01-29 | 10.10 | $10.42 | 540246 |
| 2026-01-28 | 10.11 | $10.25 | 533633 |
| 2026-01-27 | 10.11 | $10.28 | 376442 |
| 2026-01-26 | 10.12 | $10.17 | 341515 |
| 2026-01-23 | 10.13 | $10.09 | 460300 |
| 2026-01-22 | 10.15 | $10.24 | 696407 |
| 2026-01-21 | 10.17 | $10.34 | 482339 |
| 2026-01-20 | 10.18 | $10.22 | 640706 |
| 2026-01-16 | 10.20 | $10.29 | 511100 |
| 2026-01-15 | 10.22 | $10.25 | 572456 |
| 2026-01-14 | 10.23 | $10.04 | 417398 |
| 2026-01-13 | 10.27 | $9.88 | 520151 |
| 2026-01-12 | 10.31 | $10.02 | 897303 |
| 2026-01-09 | 10.34 | $9.91 | 717000 |
| 2026-01-08 | 10.37 | $9.86 | 774800 |
| 2026-01-07 | 10.41 | $9.74 | 1.0M |
| 2026-01-06 | 10.44 | $9.94 | 940371 |
| 2026-01-05 | 10.48 | $10.01 | 750300 |
| 2026-01-02 | 10.50 | $10.11 | 515400 |
| 2025-12-31 | 10.53 | $10.03 | 938696 |
| 2025-12-30 | 10.54 | $10.44 | 667357 |
| 2025-12-29 | 10.54 | $10.34 | 590500 |
| 2025-12-26 | 10.55 | $10.45 | 640004 |
| 2025-12-24 | 10.54 | $10.49 | 277100 |
| 2025-12-23 | 10.53 | $10.44 | 425000 |
| 2025-12-22 | 10.52 | $10.55 | 591700 |
| 2025-12-19 | 10.49 | $10.60 | 2.8M |
| 2025-12-18 | 10.44 | $10.58 | 892300 |
| 2025-12-17 | 10.41 | $10.67 | 977185 |
| 2025-12-16 | 10.37 | $10.59 | 708000 |
| 2025-12-15 | 10.33 | $10.68 | 939934 |
| 2025-12-12 | 10.30 | $10.70 | 952494 |
| 2025-12-11 | 10.26 | $10.64 | 512121 |
| 2025-12-10 | 10.23 | $10.56 | 768806 |
| 2025-12-09 | 10.21 | $10.57 | 437230 |
| 2025-12-08 | 10.17 | $10.48 | 609504 |
| 2025-12-05 | 10.14 | $10.64 | 633942 |
| 2025-12-04 | 10.11 | $10.51 | 435623 |
| 2025-12-03 | 10.10 | $10.58 | 518229 |
| 2025-12-02 | 10.08 | $10.38 | 512100 |
| 2025-12-01 | 10.06 | $10.39 | 599900 |
| 2025-11-28 | 10.05 | $10.42 | 339229 |
| 2025-11-26 | 10.04 | $10.36 | 877115 |
| 2025-11-25 | 10.06 | $10.34 | 789416 |
| 2025-11-24 | 10.08 | $10.06 | 946959 |
| 2025-11-21 | 10.11 | $10.01 | 654601 |
| 2025-11-20 | 10.15 | $9.73 | 590800 |
| 2025-11-19 | 10.21 | $9.79 | 703900 |
| 2025-11-18 | 10.26 | $9.90 | 636140 |
| 2025-11-17 | 10.30 | $9.88 | 573642 |
| 2025-11-14 | 10.34 | $10.00 | 793951 |
| 2025-11-13 | 10.37 | $10.01 | 1.4M |
| 2025-11-12 | 10.40 | $10.02 | 814300 |
| 2025-11-11 | 10.43 | $10.09 | 1.1M |
| 2025-11-10 | 10.47 | $9.82 | 847580 |
| 2025-11-07 | 10.51 | $9.91 | 949511 |
| 2025-11-06 | 10.54 | $9.98 | 798831 |
| 2025-11-05 | 10.57 | $10.28 | 914716 |
| 2025-11-04 | 10.60 | $10.15 | 678700 |
| 2025-11-03 | 10.62 | $10.12 | 1.3M |
| 2025-10-31 | 10.66 | $10.14 | 719547 |
| 2025-10-30 | 10.70 | $10.24 | 1.3M |
| 2025-10-29 | 10.74 | $10.66 | 706898 |
| 2025-10-28 | 10.75 | $10.71 | 550739 |
| 2025-10-27 | 10.76 | $10.79 | 396900 |
| 2025-10-24 | 10.78 | $10.83 | 433900 |
| 2025-10-23 | 10.80 | $10.78 | 495400 |
| 2025-10-22 | 10.82 | $10.85 | 502736 |
| 2025-10-21 | 10.84 | $10.67 | 409976 |
| 2025-10-20 | 10.87 | $10.73 | 455600 |
| 2025-10-17 | 10.89 | $10.65 | 508000 |
| 2025-10-16 | 10.92 | $10.62 | 704928 |
| 2025-10-15 | 10.95 | $10.66 | 549578 |
| 2025-10-14 | 10.98 | $10.75 | 804200 |
| 2025-10-13 | 11.01 | $10.67 | 504600 |
| 2025-10-10 | 11.05 | $10.57 | 704801 |
| 2025-10-09 | 11.09 | $10.57 | 557800 |
| 2025-10-08 | 11.14 | $10.75 | 517523 |
| 2025-10-07 | 11.18 | $10.68 | 567100 |
| 2025-10-06 | 11.22 | $10.80 | 774700 |
| 2025-10-03 | 11.27 | $11.06 | 765415 |
| 2025-10-02 | 11.30 | $10.97 | 415500 |
| 2025-10-01 | 11.33 | $10.88 | 476498 |
| 2025-09-30 | 11.37 | $10.86 | 501400 |
| 2025-09-29 | 11.39 | $11.22 | 800916 |
| 2025-09-26 | 11.41 | $11.27 | 528900 |
| 2025-09-25 | 11.41 | $11.23 | 483640 |
| 2025-09-24 | 11.42 | $11.19 | 624900 |
| 2025-09-23 | 11.42 | $11.18 | 519610 |
| 2025-09-22 | 11.43 | $11.14 | 558505 |
| 2025-09-19 | 11.44 | $11.26 | 1.2M |
| 2025-09-18 | 11.43 | $11.32 | 463494 |
| 2025-09-17 | 11.42 | $11.27 | 470507 |
| 2025-09-16 | 11.41 | $11.33 | 411409 |
| 2025-09-15 | 11.40 | $11.43 | 365023 |
| 2025-09-12 | 11.38 | $11.36 | 288600 |
| 2025-09-11 | 11.36 | $11.52 | 592100 |
| 2025-09-10 | 11.34 | $11.58 | 330600 |
| 2025-09-09 | 11.31 | $11.61 | 303300 |
| 2025-09-08 | 11.27 | $11.66 | 529305 |
| 2025-09-05 | 11.23 | $11.67 | 303326 |
| 2025-09-04 | 11.19 | $11.66 | 359500 |
| 2025-09-03 | 11.15 | $11.54 | 441506 |
| 2025-09-02 | 11.12 | $11.36 | 427012 |
| 2025-08-29 | 11.09 | $11.55 | 390960 |
| 2025-08-28 | 11.04 | $11.36 | 239437 |
| 2025-08-27 | 10.98 | $11.35 | 598200 |
| 2025-08-26 | 10.91 | $11.34 | 485236 |
| 2025-08-25 | 10.86 | $11.27 | 319900 |
| 2025-08-22 | 10.81 | $11.32 | 665300 |
| 2025-08-21 | 10.76 | $11.04 | 274736 |
| 2025-08-20 | 10.74 | $11.20 | 306800 |
| 2025-08-19 | 10.71 | $11.14 | 344731 |
| 2025-08-18 | 10.68 | $11.05 | 349926 |
| 2025-08-15 | 10.65 | $11.02 | 386670 |
| 2025-08-14 | 10.62 | $11.00 | 311645 |
| 2025-08-13 | 10.60 | $11.16 | 568400 |
| 2025-08-12 | 10.59 | $10.98 | 426300 |
| 2025-08-11 | 10.58 | $10.78 | 465100 |
| 2025-08-08 | 10.59 | $10.86 | 487922 |
| 2025-08-07 | 10.59 | $10.88 | 396800 |
| 2025-08-06 | 10.60 | $10.82 | 696844 |
| 2025-08-05 | 10.61 | $10.89 | 869000 |
| 2025-08-04 | 10.61 | $10.82 | 1.3M |
| 2025-08-01 | 10.60 | $10.48 | 1.3M |
| 2025-07-31 | 10.62 | $10.10 | 1.1M |
| 2025-07-30 | 10.67 | $10.08 | 827800 |
| 2025-07-29 | 10.70 | $10.22 | 1.3M |
| 2025-07-28 | 10.73 | $10.30 | 748427 |
| 2025-07-25 | 10.76 | $10.45 | 446627 |
| 2025-07-24 | 10.79 | $10.48 | 538545 |
| 2025-07-23 | 10.81 | $10.67 | 422733 |
| 2025-07-22 | 10.83 | $10.54 | 475100 |
| 2025-07-21 | 10.85 | $10.39 | 558800 |
| 2025-07-18 | 10.87 | $10.45 | 712739 |
| 2025-07-17 | 10.89 | $10.71 | 510692 |
| 2025-07-16 | 10.89 | $10.88 | 459825 |
| 2025-07-15 | 10.88 | $10.75 | 415230 |
| 2025-07-14 | 10.88 | $10.95 | 387211 |
| 2025-07-11 | 10.89 | $10.94 | 367451 |
| 2025-07-10 | 10.90 | $11.05 | 894628 |
| 2025-07-09 | 10.90 | $10.97 | 400500 |
| 2025-07-08 | 10.91 | $10.88 | 515400 |
| 2025-07-07 | 10.92 | $10.72 | 580902 |
| 2025-07-03 | 10.93 | $10.93 | 318400 |
| 2025-07-02 | 10.93 | $10.94 | 947600 |
| 2025-07-01 | 10.93 | $10.84 | 719500 |
| 2025-06-30 | 10.93 | $10.69 | 587420 |
| 2025-06-27 | 10.95 | $11.03 | 1.3M |
| 2025-06-26 | 10.95 | $11.07 | 899965 |
| 2025-06-25 | 10.95 | $10.87 | 969433 |
| 2025-06-24 | 10.95 | $10.90 | 654138 |
| 2025-06-23 | 10.95 | $10.95 | 581305 |
| 2025-06-20 | 10.94 | $10.89 | 1.1M |
| 2025-06-18 | 10.94 | $10.79 | 517500 |
| 2025-06-17 | 10.97 | $10.68 | 589400 |
| 2025-06-16 | 11.00 | $10.78 | 627600 |
| 2025-06-13 | 11.04 | $10.82 | 649855 |
| 2025-06-12 | 11.08 | $11.10 | 1.7M |
| 2025-06-11 | 11.09 | $11.10 | 962600 |
| 2025-06-10 | 11.11 | $11.13 | 1.0M |
| 2025-06-09 | 11.13 | $11.13 | 378345 |
| 2025-06-06 | 11.14 | $11.10 | 433500 |
| 2025-06-05 | 11.15 | $10.92 | 577581 |
| 2025-06-04 | 11.15 | $10.92 | 283300 |
| 2025-06-03 | 11.16 | $10.93 | 392635 |
| 2025-06-02 | 11.18 | $10.84 | 295375 |
| 2025-05-30 | 11.21 | $11.03 | 341410 |
| 2025-05-29 | 11.23 | $11.08 | 343162 |
| 2025-05-28 | 11.25 | $10.96 | 378412 |
| 2025-05-27 | 11.28 | $11.01 | 353039 |
| 2025-05-23 | 11.31 | $10.86 | 438439 |
| 2025-05-22 | 11.35 | $10.81 | 592523 |
| 2025-05-21 | 11.38 | $10.81 | 616268 |
| 2025-05-20 | 11.41 | $11.32 | 528500 |
| 2025-05-19 | 11.43 | $11.43 | 375800 |
| 2025-05-16 | 11.42 | $11.53 | 598651 |
| 2025-05-15 | 11.41 | $11.52 | 553511 |
| 2025-05-14 | 11.39 | $11.39 | 501100 |
| 2025-05-13 | 11.37 | $11.56 | 300300 |
| 2025-05-12 | 11.34 | $11.46 | 520112 |
| 2025-05-09 | 11.31 | $11.30 | 283047 |
| 2025-05-08 | 11.29 | $11.24 | 323100 |
| 2025-05-07 | 11.30 | $11.08 | 449700 |
| 2025-05-06 | 11.30 | $11.10 | 399276 |
| 2025-05-05 | 11.32 | $11.35 | 307509 |
| 2025-05-02 | 11.35 | $11.45 | 516547 |
| 2025-05-01 | 11.40 | $11.35 | 431800 |
| 2025-04-30 | 11.46 | $11.38 | 705800 |
| 2025-04-29 | 11.53 | $11.59 | 916600 |
| 2025-04-28 | 11.59 | $11.64 | 528792 |
| 2025-04-25 | 11.65 | $11.63 | 371900 |
| 2025-04-24 | 11.73 | $11.47 | 332000 |
| 2025-04-23 | 11.81 | $11.50 | 513354 |
| 2025-04-22 | 11.88 | $11.56 | 449900 |
| 2025-04-21 | 11.96 | $11.24 | 484706 |
| 2025-04-17 | 12.05 | $11.36 | 415400 |
| 2025-04-16 | 12.14 | $11.05 | 426365 |
| 2025-04-15 | 12.24 | $11.15 | 532200 |
| 2025-04-14 | 12.35 | $10.99 | 564600 |
| 2025-04-11 | 12.47 | $10.78 | 783622 |
| 2025-04-10 | 12.59 | $10.83 | 782831 |
| 2025-04-09 | 12.70 | $11.56 | 1.1M |
| 2025-04-08 | 12.79 | $11.11 | 1.2M |
| 2025-04-07 | 12.89 | $11.36 | 1.1M |
| 2025-04-04 | 12.99 | $11.92 | 1.3M |
| 2025-04-03 | 13.06 | $12.45 | 679506 |
| 2025-04-02 | 13.10 | $12.68 | 490420 |
| 2025-04-01 | 13.13 | $12.73 | 298921 |
| 2025-03-31 | 13.14 | $12.74 | 685000 |
| 2025-03-28 | 13.17 | $12.98 | 454214 |
| 2025-03-27 | 13.20 | $13.12 | 385800 |
| 2025-03-26 | 13.21 | $13.00 | 259400 |
| 2025-03-25 | 13.22 | $13.04 | 301700 |
| 2025-03-24 | 13.23 | $13.09 | 271900 |
| 2025-03-21 | 13.24 | $13.01 | 1.1M |
| 2025-03-20 | 13.24 | $13.14 | 292010 |
| 2025-03-19 | 13.24 | $13.21 | 388549 |
| 2025-03-18 | 13.24 | $13.27 | 316630 |
| 2025-03-17 | 13.24 | $13.28 | 255929 |
| 2025-03-14 | 13.24 | $13.28 | 243400 |
| 2025-03-13 | 13.23 | $13.11 | 289200 |
| 2025-03-12 | 13.21 | $13.18 | 485111 |
| 2025-03-11 | 13.20 | $13.26 | 489602 |
| 2025-03-10 | 13.18 | $13.30 | 389119 |
| 2025-03-07 | 13.16 | $13.38 | 422900 |
| 2025-03-06 | 13.14 | $13.17 | 344900 |
| 2025-03-05 | 13.13 | $13.22 | 394813 |
| 2025-03-04 | 13.11 | $13.11 | 325914 |
| 2025-03-03 | 13.08 | $13.27 | 439800 |
| 2025-02-28 | 13.06 | $13.55 | 438445 |
| 2025-02-27 | 13.01 | $13.33 | 330326 |
| 2025-02-26 | 12.97 | $13.25 | 269611 |
| 2025-02-25 | 12.95 | $13.25 | 398861 |
| 2025-02-24 | 12.92 | $13.16 | 325575 |
| 2025-02-21 | 12.89 | $13.09 | 397300 |
| 2025-02-20 | 12.85 | $13.19 | 403907 |
| 2025-02-19 | 12.81 | $13.21 | 440911 |
| 2025-02-18 | 12.79 | $13.30 | 488200 |
| 2025-02-14 | 12.75 | $13.22 | 403700 |
| 2025-02-13 | 12.72 | $13.00 | 290089 |
| 2025-02-12 | 12.69 | $12.85 | 364478 |
| 2025-02-11 | 12.67 | $12.95 | 253564 |
| 2025-02-10 | 12.63 | $12.88 | 304101 |
| 2025-02-07 | 12.59 | $12.81 | 338564 |
| 2025-02-06 | 12.56 | $12.98 | 465500 |
| 2025-02-05 | 12.54 | $12.92 | 425700 |
| 2025-02-04 | 12.52 | $12.84 | 279100 |
| 2025-02-03 | 12.51 | $12.62 | 388424 |
| 2025-01-31 | 12.50 | $12.73 | 642340 |
| 2025-01-30 | 12.50 | $12.67 | 362223 |
| 2025-01-29 | 12.49 | $12.56 | 328818 |
| 2025-01-28 | 12.49 | $12.69 | 369624 |
| 2025-01-27 | 12.50 | $12.77 | 392439 |
| 2025-01-24 | 12.50 | $12.44 | 331200 |
| 2025-01-23 | 12.51 | $12.36 | 284941 |
| 2025-01-22 | 12.53 | $12.43 | 309700 |
| 2025-01-21 | 12.53 | $12.68 | 425738 |
| 2025-01-17 | 12.52 | $12.65 | 419212 |
| 2025-01-16 | 12.54 | $12.54 | 450800 |
| 2025-01-15 | 12.57 | $12.48 | 313800 |
| 2025-01-14 | 12.60 | $12.37 | 288307 |
| 2025-01-13 | 12.64 | $12.12 | 397602 |
| 2025-01-10 | 12.69 | $12.06 | 657988 |
| 2025-01-08 | 12.73 | $12.33 | 299734 |
| 2025-01-07 | 12.77 | $12.44 | 319000 |
| 2025-01-06 | 12.80 | $12.53 | 306100 |
| 2025-01-03 | 12.81 | $12.71 | 458700 |
| 2025-01-02 | 12.82 | $12.53 | 320672 |
| 2024-12-31 | 12.84 | $12.54 | 710177 |
| 2024-12-30 | 12.86 | $12.51 | 537300 |
| 2024-12-27 | 12.89 | $12.68 | 304824 |
| 2024-12-26 | 12.91 | $12.75 | 259900 |
| 2024-12-24 | 12.93 | $12.79 | 146929 |
| 2024-12-23 | 12.95 | $12.69 | 426705 |
| 2024-12-20 | 12.96 | $12.67 | 1.8M |
| 2024-12-19 | 12.97 | $12.43 | 634766 |
| 2024-12-18 | 12.99 | $12.53 | 786573 |
| 2024-12-17 | 13.01 | $13.00 | 488613 |
| 2024-12-16 | 13.00 | $13.19 | 294823 |
| 2024-12-13 | 12.98 | $13.13 | 427103 |
| 2024-12-12 | 12.97 | $13.15 | 318196 |
| 2024-12-11 | 12.96 | $13.05 | 315511 |
| 2024-12-10 | 12.95 | $13.04 | 292600 |
| 2024-12-09 | 12.97 | $13.06 | 314200 |
| 2024-12-06 | 12.98 | $12.98 | 319511 |
| 2024-12-05 | 12.99 | $12.80 | 302381 |
| 2024-12-04 | 13.01 | $12.89 | 260838 |
| 2024-12-03 | 13.02 | $12.83 | 280022 |
| 2024-12-02 | 13.02 | $13.10 | 471800 |
| 2024-11-29 | 13.02 | $13.08 | 258000 |
| 2024-11-27 | 13.02 | $13.08 | 239200 |
| 2024-11-26 | 13.03 | $13.10 | 303404 |
| 2024-11-25 | 13.03 | $13.10 | 436200 |
| 2024-11-22 | 13.03 | $13.01 | 318121 |
| 2024-11-21 | 13.03 | $12.86 | 228352 |
| 2024-11-20 | 13.04 | $12.83 | 249900 |
| 2024-11-19 | 13.05 | $12.90 | 197518 |
| 2024-11-18 | 13.04 | $12.86 | 283100 |
| 2024-11-15 | 13.04 | $12.83 | 251052 |
| 2024-11-14 | 13.06 | $12.85 | 261000 |
| 2024-11-13 | 13.06 | $12.89 | 325900 |
| 2024-11-12 | 13.08 | $12.98 | 307475 |
| 2024-11-11 | 13.07 | $13.33 | 368900 |
| 2024-11-08 | 13.05 | $13.25 | 484000 |
| 2024-11-07 | 13.02 | $13.31 | 379649 |
| 2024-11-06 | 12.99 | $13.21 | 664617 |
| 2024-11-05 | 12.97 | $12.97 | 523700 |
| 2024-11-04 | 12.95 | $12.95 | 309900 |
| 2024-11-01 | 12.93 | $12.98 | 321508 |
| 2024-10-31 | 12.92 | $13.01 | 299737 |
| 2024-10-30 | 12.91 | $13.36 | 317000 |
| 2024-10-29 | 12.89 | $13.14 | 304721 |
| 2024-10-28 | 12.87 | $13.13 | 250799 |
| 2024-10-25 | 12.87 | $12.93 | 215600 |
| 2024-10-24 | 12.89 | $13.11 | 220600 |
| 2024-10-23 | 12.90 | $12.94 | 162200 |
| 2024-10-22 | 12.92 | $12.86 | 126629 |
| 2024-10-21 | 12.95 | $12.82 | 206000 |
| 2024-10-18 | 12.98 | $13.09 | 181600 |
| 2024-10-17 | 13.00 | $13.03 | 153200 |
| 2024-10-16 | 13.03 | $13.15 | 401010 |
| 2024-10-15 | 13.05 | $12.90 | 313253 |
| 2024-10-14 | 13.08 | $12.84 | 181916 |
| 2024-10-11 | 13.11 | $12.73 | 290000 |
| 2024-10-10 | 13.14 | $12.72 | 357800 |
| 2024-10-09 | 13.17 | $12.68 | 199926 |
| 2024-10-08 | 13.18 | $12.58 | 266916 |
| 2024-10-07 | 13.20 | $12.64 | 390301 |
| 2024-10-04 | 13.21 | $12.82 | 191326 |
| 2024-10-03 | 13.23 | $12.80 | 311600 |
| 2024-10-02 | 13.25 | $12.80 | 230031 |
| 2024-10-01 | 13.26 | $12.85 | 367808 |
| 2024-09-30 | 13.29 | $13.06 | 404600 |
| 2024-09-27 | 13.31 | $13.44 | 321966 |
| 2024-09-26 | 13.32 | $13.32 | 283381 |
| 2024-09-25 | 13.32 | $13.18 | 363352 |
| 2024-09-24 | 13.33 | $13.50 | 223937 |
| 2024-09-23 | 13.33 | $13.42 | 259600 |
| 2024-09-20 | 13.32 | $13.55 | 1.4M |
| 2024-09-19 | 13.29 | $13.65 | 461100 |
| 2024-09-18 | 13.25 | $13.46 | 332837 |
| 2024-09-17 | 13.22 | $13.52 | 260148 |
| 2024-09-16 | 13.19 | $13.47 | 264540 |
| 2024-09-13 | 13.15 | $13.40 | 216100 |
| 2024-09-12 | 13.12 | $13.25 | 379048 |
| 2024-09-11 | 13.08 | $12.84 | 351426 |
| 2024-09-10 | 13.06 | $12.95 | 217647 |
| 2024-09-09 | 13.02 | $12.92 | 290834 |
| 2024-09-06 | 13.00 | $13.13 | 186100 |
| 2024-09-05 | 12.97 | $13.21 | 181500 |
| 2024-09-04 | 12.92 | $13.12 | 167700 |
| 2024-09-03 | 12.88 | $13.32 | 211737 |
| 2024-08-30 | 12.84 | $13.62 | 269300 |
| 2024-08-29 | 12.79 | $13.51 | 209110 |
| 2024-08-28 | 12.75 | $13.32 | 165852 |
| 2024-08-27 | 12.77 | $13.48 | 452850 |
| 2024-08-26 | 12.80 | $13.45 | 357000 |
| 2024-08-23 | 12.81 | $13.26 | 374222 |
| 2024-08-22 | 12.84 | $12.88 | 168999 |
| 2024-08-21 | 12.88 | $12.90 | 180500 |
| 2024-08-20 | 12.92 | $12.83 | 274191 |
| 2024-08-19 | 12.98 | $12.90 | 456500 |
| 2024-08-16 | 13.02 | $12.75 | 370906 |
| 2024-08-15 | 13.07 | $12.67 | 266643 |
| 2024-08-14 | 13.12 | $12.48 | 195820 |
| 2024-08-13 | 13.18 | $12.43 | 194553 |
| 2024-08-12 | 13.23 | $12.28 | 255415 |
| 2024-08-09 | 13.27 | $12.44 | 203816 |
| 2024-08-08 | 13.30 | $12.50 | 190800 |
| 2024-08-07 | 13.33 | $12.32 | 283040 |
| 2024-08-06 | 13.36 | $12.34 | 394979 |
| 2024-08-05 | 13.37 | $12.43 | 678220 |
| 2024-08-02 | 13.37 | $12.61 | 510428 |
| 2024-08-01 | 13.37 | $12.65 | 959500 |
| 2024-07-31 | 13.36 | $13.84 | 409120 |
| 2024-07-30 | 13.30 | $14.01 | 438714 |
| 2024-07-29 | 13.22 | $13.69 | 305800 |
| 2024-07-26 | 13.17 | $13.85 | 223900 |
| 2024-07-25 | 13.11 | $13.71 | 433800 |
| 2024-07-24 | 13.07 | $13.62 | 316050 |
| 2024-07-23 | 13.03 | $14.02 | 348434 |
| 2024-07-22 | 12.97 | $13.82 | 248432 |
| 2024-07-19 | 12.93 | $13.74 | 492400 |
| 2024-07-18 | 12.89 | $13.69 | 492736 |
| 2024-07-17 | 12.85 | $13.61 | 366000 |
| 2024-07-16 | 12.82 | $13.33 | 515329 |
| 2024-07-15 | 12.79 | $13.15 | 470939 |
| 2024-07-12 | 12.77 | $13.08 | 586400 |
| 2024-07-11 | 12.75 | $13.17 | 543400 |
| 2024-07-10 | 12.71 | $12.74 | 296741 |
| 2024-07-09 | 12.70 | $12.64 | 195838 |
| 2024-07-08 | 12.69 | $12.52 | 182079 |
| 2024-07-05 | 12.69 | $12.51 | 247605 |
| 2024-07-03 | 12.71 | $12.53 | 173702 |
| 2024-07-02 | 12.72 | $12.58 | 261300 |
| 2024-07-01 | 12.72 | $12.45 | 319900 |
| 2024-06-28 | 12.74 | $12.60 | 754908 |
| 2024-06-27 | 12.74 | $12.69 | 295222 |
| 2024-06-26 | 12.72 | $12.89 | 226000 |
| 2024-06-25 | 12.70 | $12.91 | 288340 |
| 2024-06-24 | 12.68 | $12.80 | 333834 |
| 2024-06-21 | 12.68 | $13.00 | 1.2M |
| 2024-06-20 | 12.67 | $12.83 | 299055 |
| 2024-06-18 | 12.69 | $12.96 | 301787 |
| 2024-06-17 | 12.69 | $13.06 | 350845 |
| 2024-06-14 | 12.70 | $12.70 | 214837 |
| 2024-06-13 | 12.72 | $12.69 | 200500 |
| 2024-06-12 | 12.74 | $12.77 | 488982 |
| 2024-06-11 | 12.77 | $12.38 | 307300 |
| 2024-06-10 | 12.80 | $12.44 | 221300 |
| 2024-06-07 | 12.83 | $12.48 | 186112 |
| 2024-06-06 | 12.85 | $12.61 | 181200 |
| 2024-06-05 | 12.86 | $12.80 | 227921 |
| 2024-06-04 | 12.87 | $12.68 | 181153 |
| 2024-06-03 | 12.88 | $12.75 | 234300 |
| 2024-05-31 | 12.88 | $12.74 | 225200 |
| 2024-05-30 | 12.89 | $12.57 | 203600 |
| 2024-05-29 | 12.91 | $12.31 | 257900 |
| 2024-05-28 | 12.92 | $12.47 | 216844 |
| 2024-05-24 | 12.93 | $12.64 | 233404 |
| 2024-05-23 | 12.93 | $12.67 | 343319 |
| 2024-05-22 | 12.93 | $12.92 | 199773 |
| 2024-05-21 | 12.91 | $13.07 | 216200 |
| 2024-05-20 | 12.90 | $13.10 | 213679 |
| 2024-05-17 | 12.86 | $13.14 | 272369 |
| 2024-05-16 | 12.84 | $13.14 | 326143 |
| 2024-05-15 | 12.80 | $13.17 | 344800 |
| 2024-05-14 | 12.75 | $13.23 | 390732 |
| 2024-05-13 | 12.70 | $13.05 | 277442 |
| 2024-05-10 | 12.65 | $13.00 | 206690 |
| 2024-05-09 | 12.62 | $12.96 | 261500 |
| 2024-05-08 | 12.60 | $12.87 | 187847 |
| 2024-05-07 | 12.56 | $12.87 | 241800 |
| 2024-05-06 | 12.55 | $12.99 | 242000 |
| 2024-05-03 | 12.54 | $12.77 | 380001 |
| 2024-05-02 | 12.54 | $12.84 | 365500 |
| 2024-05-01 | 12.54 | $12.94 | 428900 |
| 2024-04-30 | 12.54 | $12.49 | 668019 |
| 2024-04-29 | 12.56 | $12.70 | 244200 |
| 2024-04-26 | 12.58 | $12.74 | 193900 |
| 2024-04-25 | 12.61 | $12.58 | 359020 |
| 2024-04-24 | 12.64 | $12.60 | 242400 |
| 2024-04-23 | 12.67 | $12.75 | 257738 |
| 2024-04-22 | 12.71 | $12.46 | 437100 |
| 2024-04-19 | 12.76 | $12.57 | 368800 |
| 2024-04-18 | 12.81 | $12.36 | 326135 |
| 2024-04-17 | 12.86 | $12.21 | 268619 |
| 2024-04-16 | 12.90 | $12.21 | 404400 |
| 2024-04-15 | 12.94 | $12.16 | 467905 |
| 2024-04-12 | 13.00 | $12.36 | 599900 |
| 2024-04-11 | 13.03 | $12.51 | 499018 |
| 2024-04-10 | 13.06 | $12.09 | 608200 |
| 2024-04-09 | 13.11 | $12.70 | 271449 |
| 2024-04-08 | 13.12 | $12.73 | 464200 |
| 2024-04-05 | 13.13 | $12.73 | 297038 |
| 2024-04-04 | 13.13 | $12.92 | 686326 |
| 2024-04-03 | 13.12 | $12.92 | 292100 |
| 2024-04-02 | 13.11 | $12.85 | 427420 |
| 2024-04-01 | 13.10 | $13.12 | 521643 |
| 2024-03-28 | 13.09 | $13.36 | 367028 |
| 2024-03-27 | 13.07 | $13.16 | 398074 |
| 2024-03-26 | 13.04 | $13.23 | 266636 |
| 2024-03-25 | 13.01 | $13.53 | 163440 |
| 2024-03-22 | 12.97 | $13.42 | 229732 |
| 2024-03-21 | 12.94 | $13.63 | 712100 |
| 2024-03-20 | 12.89 | $13.37 | 357549 |
| 2024-03-19 | 12.86 | $13.00 | 287600 |
| 2024-03-18 | 12.85 | $13.06 | 240700 |
| 2024-03-15 | 12.84 | $13.26 | 1.1M |
| 2024-03-14 | 12.83 | $12.94 | 367300 |
| 2024-03-13 | 12.80 | $13.20 | 372800 |
| 2024-03-12 | 12.75 | $12.99 | 306900 |
| 2024-03-11 | 12.74 | $12.94 | 266100 |
| 2024-03-08 | 12.71 | $12.91 | 258707 |
| 2024-03-07 | 12.68 | $12.81 | 226700 |
| 2024-03-06 | 12.65 | $12.75 | 325554 |
| 2024-03-05 | 12.65 | $12.72 | 287600 |
| 2024-03-04 | 12.64 | $12.59 | 298100 |
| 2024-03-01 | 12.65 | $12.95 | 255300 |
| 2024-02-29 | 12.66 | $12.91 | 358300 |
| 2024-02-28 | 12.65 | $12.58 | 202430 |
| 2024-02-27 | 12.68 | $12.65 | 169459 |
| 2024-02-26 | 12.72 | $12.66 | 223498 |
| 2024-02-23 | 12.76 | $12.79 | 242409 |
| 2024-02-22 | 12.78 | $12.75 | 276700 |
| 2024-02-21 | 12.80 | $12.77 | 276722 |
| 2024-02-20 | 12.83 | $12.70 | 314069 |
| 2024-02-16 | 12.87 | $12.95 | 493474 |
| 2024-02-15 | 12.89 | $13.12 | 809600 |
| 2024-02-14 | 12.90 | $12.35 | 291800 |
| 2024-02-13 | 12.94 | $12.16 | 402200 |
| 2024-02-12 | 12.99 | $12.67 | 394534 |
| 2024-02-09 | 13.04 | $12.41 | 436442 |
| 2024-02-08 | 13.10 | $12.29 | 308715 |
| 2024-02-07 | 13.18 | $12.26 | 348200 |
| 2024-02-06 | 13.24 | $12.63 | 257200 |
| 2024-02-05 | 13.29 | $12.62 | 332344 |
| 2024-02-02 | 13.33 | $12.83 | 427200 |
| 2024-02-01 | 13.35 | $13.00 | 387400 |
| 2024-01-31 | 13.37 | $12.82 | 519504 |
| 2024-01-30 | 13.40 | $13.25 | 228316 |
| 2024-01-29 | 13.42 | $13.45 | 195200 |
| 2024-01-26 | 13.44 | $13.35 | 255629 |
| 2024-01-25 | 13.49 | $13.26 | 250810 |
| 2024-01-24 | 13.55 | $13.17 | 354500 |
| 2024-01-23 | 13.61 | $13.30 | 308700 |
| 2024-01-22 | 13.66 | $13.43 | 319700 |
| 2024-01-19 | 13.70 | $13.45 | 320300 |
| 2024-01-18 | 13.75 | $13.29 | 303100 |
| 2024-01-17 | 13.79 | $13.15 | 235900 |
| 2024-01-16 | 13.84 | $13.25 | 368240 |
| 2024-01-12 | 13.89 | $13.62 | 188800 |
| 2024-01-11 | 13.90 | $13.63 | 377336 |
| 2024-01-10 | 13.90 | $13.90 | 519034 |
| 2024-01-09 | 13.88 | $13.48 | 232932 |
| 2024-01-08 | 13.89 | $13.55 | 230446 |
| 2024-01-05 | 13.88 | $13.35 | 278230 |
| 2024-01-04 | 13.88 | $13.34 | 240212 |
| 2024-01-03 | 13.89 | $13.26 | 240838 |
| 2024-01-02 | 13.91 | $13.56 | 206646 |
| 2023-12-29 | 13.90 | $13.51 | 254100 |
| 2023-12-28 | 13.88 | $13.85 | 376814 |
| 2023-12-27 | 13.84 | $14.41 | 232628 |
| 2023-12-26 | 13.76 | $14.43 | 232300 |
| 2023-12-22 | 13.68 | $14.38 | 314200 |
| 2023-12-21 | 13.60 | $14.39 | 281569 |
| 2023-12-20 | 13.53 | $14.19 | 510400 |
| 2023-12-19 | 13.47 | $14.37 | 344124 |
| 2023-12-18 | 13.40 | $14.11 | 468648 |
| 2023-12-15 | 13.35 | $14.14 | 1.2M |
| 2023-12-14 | 13.30 | $14.29 | 1.3M |
| 2023-12-13 | 13.26 | $13.91 | 457107 |
| 2023-12-12 | 13.23 | $13.58 | 247540 |
| 2023-12-11 | 13.20 | $13.56 | 206957 |
| 2023-12-08 | 13.16 | $13.53 | 179402 |
| 2023-12-07 | 13.13 | $13.45 | 286255 |
| 2023-12-06 | 13.11 | $13.26 | 221220 |
| 2023-12-05 | 13.11 | $13.53 | 272069 |
| 2023-12-04 | 13.09 | $13.69 | 204100 |
| 2023-12-01 | 13.09 | $13.42 | 238400 |
| 2023-11-30 | 13.07 | $13.08 | 249900 |
| 2023-11-29 | 13.06 | $12.99 | 221632 |
| 2023-11-28 | 13.04 | $12.82 | 204700 |
| 2023-11-27 | 13.02 | $12.81 | 344600 |
| 2023-11-24 | 12.99 | $12.93 | 71406 |
| 2023-11-22 | 12.95 | $13.01 | 193501 |
| 2023-11-21 | 12.91 | $12.87 | 154402 |
| 2023-11-20 | 12.88 | $13.07 | 310900 |
| 2023-11-17 | 12.83 | $13.15 | 706800 |
| 2023-11-16 | 12.79 | $13.11 | 226217 |
| 2023-11-15 | 12.77 | $13.44 | 393346 |
| 2023-11-14 | 12.71 | $13.39 | 480337 |
| 2023-11-13 | 12.68 | $12.87 | 161500 |
| 2023-11-10 | 12.67 | $12.85 | 291400 |
| 2023-11-09 | 12.66 | $12.88 | 194700 |
| 2023-11-08 | 12.66 | $13.08 | 245620 |
| 2023-11-07 | 12.67 | $13.18 | 214337 |
| 2023-11-06 | 12.66 | $13.22 | 228000 |
| 2023-11-03 | 12.65 | $13.53 | 254300 |
| 2023-11-02 | 12.62 | $13.12 | 317128 |
| 2023-11-01 | 12.62 | $12.85 | 252000 |
| 2023-10-31 | 12.61 | $12.61 | 346600 |
| 2023-10-30 | 12.62 | $12.35 | 211822 |
| 2023-10-27 | 12.65 | $12.20 | 298700 |
| 2023-10-26 | 12.70 | $12.30 | 298546 |
| 2023-10-25 | 12.77 | $12.17 | 218300 |
| 2023-10-24 | 12.84 | $12.22 | 234700 |
| 2023-10-23 | 12.92 | $12.11 | 441800 |
| 2023-10-20 | 13.00 | $12.41 | 468500 |
| 2023-10-19 | 13.07 | $12.52 | 1.1M |
| 2023-10-18 | 13.13 | $12.38 | 248622 |
| 2023-10-17 | 13.21 | $12.77 | 516902 |
| 2023-10-16 | 13.27 | $12.73 | 361529 |
| 2023-10-13 | 13.34 | $12.60 | 411200 |
| 2023-10-12 | 13.42 | $12.88 | 202708 |
| 2023-10-11 | 13.48 | $13.18 | 364908 |
| 2023-10-10 | 13.52 | $13.03 | 311400 |
| 2023-10-09 | 13.56 | $13.13 | 318936 |
| 2023-10-06 | 13.61 | $12.85 | 325581 |
| 2023-10-05 | 13.67 | $13.07 | 721732 |
| 2023-10-04 | 13.71 | $12.63 | 358100 |
| 2023-10-03 | 13.76 | $12.79 | 307000 |
| 2023-10-02 | 13.81 | $13.07 | 360500 |
| 2023-09-29 | 13.88 | $13.24 | 394257 |
| 2023-09-28 | 13.92 | $13.57 | 506912 |
| 2023-09-27 | 13.95 | $13.65 | 278900 |
| 2023-09-26 | 13.98 | $13.69 | 426600 |
| 2023-09-25 | 14.01 | $13.81 | 176400 |
| 2023-09-22 | 14.01 | $13.76 | 217980 |
| 2023-09-21 | 13.99 | $13.71 | 278400 |
| 2023-09-20 | 13.98 | $13.95 | 192724 |
| 2023-09-19 | 13.95 | $14.04 | 176341 |
| 2023-09-18 | 13.90 | $14.09 | 224500 |
| 2023-09-15 | 13.86 | $14.20 | 1.1M |
| 2023-09-14 | 13.82 | $14.05 | 337800 |
| 2023-09-13 | 13.78 | $13.97 | 253600 |
| 2023-09-12 | 13.76 | $14.00 | 205600 |
| 2023-09-11 | 13.74 | $14.09 | 183915 |
| 2023-09-08 | 13.73 | $13.93 | 255200 |
| 2023-09-07 | 13.73 | $13.87 | 279913 |
| 2023-09-06 | 13.72 | $13.76 | 213800 |
| 2023-09-05 | 13.73 | $13.82 | 374800 |
| 2023-09-01 | 13.74 | $14.30 | 250900 |
| 2023-08-31 | 13.71 | $14.14 | 342703 |
| 2023-08-30 | 13.68 | $14.21 | 310552 |
| 2023-08-29 | 13.64 | $14.30 | 287800 |
| 2023-08-28 | 13.60 | $14.20 | 322219 |
| 2023-08-25 | 13.61 | $13.74 | 267700 |
| 2023-08-24 | 13.64 | $13.40 | 235653 |
| 2023-08-23 | 13.67 | $13.60 | 179957 |
| 2023-08-22 | 13.70 | $13.20 | 235204 |
| 2023-08-21 | 13.75 | $13.14 | 143600 |
| 2023-08-18 | 13.80 | $13.35 | 304506 |
| 2023-08-17 | 13.85 | $13.25 | 188941 |
| 2023-08-16 | 13.90 | $13.31 | 130241 |
| 2023-08-15 | 13.97 | $13.49 | 108500 |
| 2023-08-14 | 14.02 | $13.63 | 169200 |
| 2023-08-11 | 14.07 | $13.97 | 132738 |
| 2023-08-10 | 14.09 | $13.84 | 154900 |
| 2023-08-09 | 14.13 | $13.82 | 138500 |
| 2023-08-08 | 14.15 | $13.89 | 170407 |
| 2023-08-07 | 14.17 | $14.06 | 215000 |
| 2023-08-04 | 14.17 | $13.71 | 169500 |
| 2023-08-03 | 14.18 | $13.55 | 242100 |
| 2023-08-02 | 14.19 | $13.39 | 225200 |
| 2023-08-01 | 14.22 | $13.55 | 369506 |
| 2023-07-31 | 14.25 | $14.30 | 203428 |
| 2023-07-28 | 14.24 | $14.25 | 167706 |
| 2023-07-27 | 14.24 | $14.02 | 192505 |
| 2023-07-26 | 14.25 | $14.31 | 191728 |
| 2023-07-25 | 14.24 | $14.17 | 146318 |
| 2023-07-24 | 14.22 | $14.19 | 222300 |
| 2023-07-21 | 14.19 | $14.22 | 251734 |
| 2023-07-20 | 14.17 | $14.41 | 178707 |
| 2023-07-19 | 14.16 | $14.66 | 296001 |
| 2023-07-18 | 14.14 | $14.50 | 309800 |
| 2023-07-17 | 14.14 | $14.51 | 236516 |
| 2023-07-14 | 14.13 | $14.47 | 157952 |
| 2023-07-13 | 14.11 | $14.53 | 270931 |
| 2023-07-12 | 14.09 | $14.39 | 222300 |
| 2023-07-11 | 14.08 | $14.23 | 242100 |
| 2023-07-10 | 14.07 | $14.12 | 384300 |
| 2023-07-07 | 14.08 | $13.90 | 232912 |
| 2023-07-06 | 14.09 | $13.68 | 220710 |
| 2023-07-05 | 14.10 | $13.95 | 266312 |
| 2023-07-03 | 14.10 | $14.19 | 154536 |
| 2023-06-30 | 14.08 | $14.16 | 344026 |
| 2023-06-29 | 14.06 | $14.12 | 194209 |
| 2023-06-28 | 14.03 | $14.24 | 226003 |
| 2023-06-27 | 14.00 | $14.15 | 209037 |
| 2023-06-26 | 13.97 | $13.74 | 316516 |
| 2023-06-23 | 13.93 | $13.54 | 511500 |
| 2023-06-22 | 13.91 | $13.95 | 322034 |
| 2023-06-21 | 13.90 | $14.23 | 279615 |
| 2023-06-20 | 13.87 | $14.29 | 484704 |
| 2023-06-16 | 13.82 | $14.35 | 1.5M |
| 2023-06-15 | 13.79 | $14.32 | 542824 |
| 2023-06-14 | 13.74 | $14.11 | 515100 |
| 2023-06-13 | 13.70 | $14.11 | 705000 |
| 2023-06-12 | 13.64 | $14.15 | 407000 |
| 2023-06-09 | 13.58 | $14.10 | 219900 |
| 2023-06-08 | 13.52 | $14.26 | 411630 |
| 2023-06-07 | 13.45 | $14.17 | 641714 |
| 2023-06-06 | 13.39 | $13.95 | 478300 |
| 2023-06-05 | 13.33 | $13.78 | 269583 |
| 2023-06-02 | 13.28 | $13.97 | 388900 |
| 2023-06-01 | 13.20 | $13.60 | 212000 |
| 2023-05-31 | 13.13 | $13.49 | 365538 |
| 2023-05-30 | 13.06 | $13.69 | 335125 |
| 2023-05-26 | 13.00 | $13.59 | 337128 |
| 2023-05-25 | 12.95 | $12.88 | 191300 |
| 2023-05-24 | 12.95 | $13.25 | 490626 |
| 2023-05-23 | 12.91 | $13.64 | 425800 |
| 2023-05-22 | 12.85 | $13.65 | 197900 |
| 2023-05-19 | 12.79 | $13.41 | 186700 |
| 2023-05-18 | 12.75 | $13.58 | 612800 |
| 2023-05-17 | 12.69 | $13.48 | 438000 |
| 2023-05-16 | 12.64 | $13.16 | 257700 |
| 2023-05-15 | 12.59 | $13.03 | 128802 |
| 2023-05-12 | 12.56 | $12.93 | 149900 |
| 2023-05-11 | 12.53 | $12.93 | 192600 |
| 2023-05-10 | 12.51 | $12.90 | 174700 |
| 2023-05-09 | 12.48 | $12.85 | 265300 |
| 2023-05-08 | 12.45 | $12.85 | 155305 |
| 2023-05-05 | 12.43 | $12.74 | 212624 |
| 2023-05-04 | 12.41 | $12.40 | 446200 |
| 2023-05-03 | 12.40 | $12.12 | 384645 |
| 2023-05-02 | 12.39 | $12.12 | 312912 |
| 2023-05-01 | 12.39 | $12.39 | 206000 |
| 2023-04-28 | 12.36 | $12.63 | 367802 |
| 2023-04-27 | 12.31 | $12.88 | 214800 |
| 2023-04-26 | 12.25 | $12.48 | 248100 |
| 2023-04-25 | 12.21 | $12.39 | 290145 |
| 2023-04-24 | 12.17 | $12.61 | 335326 |
| 2023-04-21 | 12.11 | $12.45 | 219640 |
| 2023-04-20 | 12.04 | $12.38 | 264204 |
| 2023-04-19 | 12.00 | $12.49 | 210000 |
| 2023-04-18 | 11.97 | $12.22 | 234312 |
| 2023-04-17 | 11.95 | $12.50 | 285448 |
| 2023-04-14 | 11.90 | $12.26 | 201809 |
| 2023-04-13 | 11.91 | $12.46 | 263126 |
| 2023-04-12 | 11.90 | $12.29 | 218348 |
| 2023-04-11 | 11.91 | $12.36 | 269500 |
| 2023-04-10 | 11.91 | $12.37 | 473542 |
| 2023-04-06 | 11.90 | $12.48 | 262124 |
| 2023-04-05 | 11.92 | $12.13 | 275220 |
| 2023-04-04 | 11.95 | $11.97 | 276900 |
| 2023-04-03 | 11.99 | $11.96 | 269502 |
| 2023-03-31 | 12.05 | $11.93 | 349900 |
| 2023-03-30 | 12.13 | $11.49 | 243843 |
| 2023-03-29 | 12.22 | $11.81 | 220244 |
| 2023-03-28 | 12.30 | $11.67 | 220204 |
| 2023-03-27 | 12.42 | $11.60 | 328236 |
| 2023-03-24 | 12.55 | $11.33 | 241800 |
| 2023-03-23 | 12.70 | $11.19 | 388200 |
| 2023-03-22 | 12.86 | $11.44 | 253200 |
| 2023-03-21 | 12.99 | $11.92 | 349300 |
| 2023-03-20 | 13.08 | $11.83 | 384000 |
| 2023-03-17 | 13.21 | $11.57 | 1.7M |
| 2023-03-16 | 13.37 | $12.43 | 488940 |
| 2023-03-15 | 13.48 | $12.20 | 610539 |
| 2023-03-14 | 13.60 | $12.57 | 304726 |
| 2023-03-13 | 13.68 | $12.28 | 648313 |
| 2023-03-10 | 13.77 | $12.27 | 250609 |
| 2023-03-09 | 13.85 | $12.77 | 216200 |
| 2023-03-08 | 13.92 | $12.78 | 203005 |
| 2023-03-07 | 14.01 | $12.72 | 262600 |
| 2023-03-06 | 14.09 | $13.21 | 357700 |
| 2023-03-03 | 14.17 | $13.44 | 160100 |
| 2023-03-02 | 14.24 | $13.28 | 148341 |
| 2023-03-01 | 14.31 | $13.46 | 225400 |
| 2023-02-28 | 14.37 | $14.01 | 302900 |
| 2023-02-27 | 14.38 | $14.23 | 242705 |
| 2023-02-24 | 14.38 | $14.34 | 283543 |
| 2023-02-23 | 14.36 | $14.35 | 261937 |
| 2023-02-22 | 14.33 | $14.04 | 339241 |
| 2023-02-21 | 14.31 | $13.81 | 192500 |
| 2023-02-17 | 14.32 | $14.51 | 171400 |
| 2023-02-16 | 14.30 | $14.60 | 199045 |
| 2023-02-15 | 14.27 | $14.64 | 180700 |
| 2023-02-14 | 14.24 | $14.59 | 323643 |
| 2023-02-13 | 14.22 | $14.33 | 151600 |
| 2023-02-10 | 14.21 | $14.04 | 128826 |
| 2023-02-09 | 14.20 | $13.84 | 119900 |
| 2023-02-08 | 14.19 | $14.13 | 176400 |
| 2023-02-07 | 14.16 | $14.54 | 279800 |
| 2023-02-06 | 14.11 | $14.41 | 194500 |
| 2023-02-03 | 14.07 | $14.89 | 241345 |
| 2023-02-02 | 13.99 | $14.77 | 251300 |
| 2023-02-01 | 13.92 | $14.73 | 300027 |
| 2023-01-31 | 13.84 | $14.50 | 324800 |
| 2023-01-30 | 13.76 | $14.22 | 123917 |
| 2023-01-27 | 13.69 | $14.24 | 182301 |
| 2023-01-26 | 13.64 | $13.96 | 193122 |
| 2023-01-25 | 13.62 | $13.83 | 165508 |
| 2023-01-24 | 13.62 | $13.70 | 131000 |
| 2023-01-23 | 13.61 | $13.85 | 303545 |
| 2023-01-20 | 13.61 | $14.20 | 231712 |
| 2023-01-19 | 13.59 | $13.97 | 175228 |
| 2023-01-18 | 13.58 | $13.98 | 170749 |
| 2023-01-17 | 13.55 | $14.24 | 309400 |
| 2023-01-13 | 13.51 | $14.19 | 255324 |
| 2023-01-12 | 13.50 | $13.82 | 259700 |
| 2023-01-11 | 13.52 | $13.68 | 255300 |
| 2023-01-10 | 13.53 | $13.54 | 225600 |
| 2023-01-09 | 13.54 | $13.54 | 268700 |
| 2023-01-06 | 13.57 | $13.59 | 219900 |
| 2023-01-05 | 13.59 | $13.25 | 181100 |
| 2023-01-04 | 13.63 | $13.31 | 193000 |
| 2023-01-03 | 13.67 | $13.11 | 281238 |
| 2022-12-30 | 13.74 | $12.90 | 344700 |
| 2022-12-29 | 13.83 | $12.89 | 286547 |
| 2022-12-28 | 13.91 | $13.22 | 218738 |
| 2022-12-27 | 13.97 | $13.68 | 198023 |
| 2022-12-23 | 14.02 | $13.72 | 168740 |
| 2022-12-22 | 14.07 | $13.56 | 207710 |
| 2022-12-21 | 14.12 | $13.82 | 283700 |
| 2022-12-20 | 14.16 | $13.84 | 454500 |
| 2022-12-19 | 14.20 | $13.64 | 457800 |
| 2022-12-16 | 14.23 | $13.36 | 1.3M |
| 2022-12-15 | 14.27 | $13.49 | 434800 |
| 2022-12-14 | 14.31 | $13.98 | 302410 |
| 2022-12-13 | 14.32 | $14.22 | 280400 |
| 2022-12-12 | 14.32 | $13.86 | 315103 |
| 2022-12-09 | 14.35 | $13.90 | 171100 |
| 2022-12-08 | 14.38 | $14.03 | 195748 |
| 2022-12-07 | 14.34 | $14.03 | 168029 |
| 2022-12-06 | 14.30 | $14.04 | 304400 |
| 2022-12-05 | 14.26 | $14.19 | 223700 |
| 2022-12-02 | 14.21 | $14.42 | 277929 |
| 2022-12-01 | 14.13 | $14.61 | 261900 |
| 2022-11-30 | 14.06 | $14.60 | 383234 |
| 2022-11-29 | 14.01 | $14.48 | 260300 |
| 2022-11-28 | 13.99 | $14.59 | 328028 |
| 2022-11-25 | 13.96 | $14.67 | 88300 |
| 2022-11-23 | 13.91 | $14.64 | 145311 |
| 2022-11-22 | 13.86 | $14.66 | 269607 |
| 2022-11-21 | 13.80 | $14.59 | 197239 |
| 2022-11-18 | 13.71 | $14.22 | 202400 |
| 2022-11-17 | 13.63 | $14.26 | 258100 |
| 2022-11-16 | 13.54 | $14.14 | 183715 |
| 2022-11-15 | 13.48 | $14.34 | 214200 |
| 2022-11-14 | 13.41 | $14.19 | 260200 |
| 2022-11-11 | 13.32 | $14.45 | 337052 |
| 2022-11-10 | 13.19 | $14.38 | 464800 |
| 2022-11-09 | 13.07 | $13.22 | 198100 |
| 2022-11-08 | 12.98 | $13.38 | 266100 |
| 2022-11-07 | 12.89 | $13.22 | 291521 |
| 2022-11-04 | 12.78 | $13.09 | 354000 |
| 2022-11-03 | 12.68 | $12.77 | 273000 |
| 2022-11-02 | 12.60 | $13.21 | 297102 |
| 2022-11-01 | 12.50 | $13.62 | 379042 |
| 2022-10-31 | 12.40 | $14.09 | 340559 |
| 2022-10-28 | 12.24 | $14.05 | 551200 |
| 2022-10-27 | 12.08 | $13.66 | 263929 |
| 2022-10-26 | 11.93 | $13.58 | 349320 |
| 2022-10-25 | 11.86 | $13.45 | 305705 |
| 2022-10-24 | 11.75 | $12.79 | 313300 |
| 2022-10-21 | 11.69 | $12.65 | 360300 |
| 2022-10-20 | 11.65 | $12.52 | 307500 |
| 2022-10-19 | 11.62 | $12.88 | 301227 |
| 2022-10-18 | 11.61 | $12.93 | 309716 |
| 2022-10-17 | 11.59 | $12.49 | 437300 |
| 2022-10-14 | 11.59 | $11.91 | 316109 |
| 2022-10-13 | 11.58 | $11.92 | 586500 |
| 2022-10-12 | 11.57 | $11.29 | 393700 |
| 2022-10-11 | 11.63 | $11.69 | 577128 |
| 2022-10-10 | 11.66 | $11.00 | 233518 |
| 2022-10-07 | 11.75 | $11.11 | 399819 |
| 2022-10-06 | 11.81 | $11.09 | 302700 |
| 2022-10-05 | 11.86 | $11.21 | 428800 |
| 2022-10-04 | 11.92 | $11.67 | 863300 |
| 2022-10-03 | 11.94 | $10.97 | 766620 |
| 2022-09-30 | 12.02 | $10.77 | 555743 |
| 2022-09-29 | 12.11 | $10.66 | 640600 |
| 2022-09-28 | 12.22 | $12.19 | 846826 |
| 2022-09-27 | 12.27 | $11.34 | 445300 |
| 2022-09-26 | 12.39 | $11.42 | 479500 |
| 2022-09-23 | 12.51 | $11.88 | 435437 |
| 2022-09-22 | 12.63 | $12.04 | 325700 |
| 2022-09-21 | 12.74 | $12.64 | 306200 |
| 2022-09-20 | 12.80 | $12.46 | 351620 |
| 2022-09-19 | 12.88 | $12.54 | 482444 |
| 2022-09-16 | 12.96 | $11.74 | 944340 |
| 2022-09-15 | 13.10 | $11.77 | 468400 |
| 2022-09-14 | 13.28 | $12.35 | 505300 |
| 2022-09-13 | 13.45 | $12.43 | 336600 |
| 2022-09-12 | 13.60 | $12.75 | 360700 |
| 2022-09-09 | 13.75 | $12.35 | 258185 |
| 2022-09-08 | 13.90 | $12.10 | 344336 |
| 2022-09-07 | 14.06 | $12.25 | 290431 |
| 2022-09-06 | 14.21 | $12.21 | 595100 |
| 2022-09-02 | 14.36 | $12.44 | 598906 |
| 2022-09-01 | 14.49 | $12.57 | 621226 |
| 2022-08-31 | 14.61 | $12.90 | 1.4M |
| 2022-08-30 | 14.72 | $13.12 | 293300 |
| 2022-08-29 | 14.82 | $13.77 | 254000 |
| 2022-08-26 | 14.91 | $13.93 | 252900 |
| 2022-08-25 | 14.98 | $14.24 | 297612 |
| 2022-08-24 | 15.05 | $14.14 | 224700 |
| 2022-08-23 | 15.12 | $14.02 | 240510 |
| 2022-08-22 | 15.18 | $13.88 | 305742 |
| 2022-08-19 | 15.25 | $14.25 | 622100 |
| 2022-08-18 | 15.29 | $14.56 | 551229 |
| 2022-08-17 | 15.33 | $15.39 | 275200 |
| 2022-08-16 | 15.32 | $15.61 | 422500 |
| 2022-08-15 | 15.29 | $15.60 | 412922 |
| 2022-08-12 | 15.22 | $15.74 | 440200 |
| 2022-08-11 | 15.15 | $15.36 | 333900 |
| 2022-08-10 | 15.07 | $15.30 | 584700 |
| 2022-08-09 | 15.01 | $15.17 | 289072 |
| 2022-08-08 | 14.95 | $15.23 | 437200 |
| 2022-08-05 | 14.87 | $15.05 | 270810 |
| 2022-08-04 | 14.80 | $15.02 | 249838 |
| 2022-08-03 | 14.73 | $15.01 | 459826 |
| 2022-08-02 | 14.64 | $15.12 | 442734 |
| 2022-08-01 | 14.55 | $15.58 | 597430 |
| 2022-07-29 | 14.45 | $15.35 | 975100 |
| 2022-07-28 | 14.35 | $15.71 | 424300 |
| 2022-07-27 | 14.24 | $15.39 | 423303 |
| 2022-07-26 | 14.19 | $15.35 | 381831 |
| 2022-07-25 | 14.13 | $15.23 | 255800 |
| 2022-07-22 | 14.07 | $15.10 | 407920 |
| 2022-07-21 | 14.02 | $15.29 | 375233 |
| 2022-07-20 | 13.98 | $15.11 | 1.2M |
| 2022-07-19 | 13.95 | $15.02 | 1.4M |
| 2022-07-18 | 13.91 | $14.33 | 774900 |
| 2022-07-15 | 13.87 | $14.30 | 720509 |
| 2022-07-14 | 13.85 | $13.81 | 249100 |
| 2022-07-13 | 13.84 | $14.04 | 513400 |
| 2022-07-12 | 13.81 | $13.93 | 499800 |
| 2022-07-11 | 13.83 | $13.71 | 532919 |
| 2022-07-08 | 13.88 | $13.67 | 541700 |
| 2022-07-07 | 13.93 | $13.54 | 608600 |
| 2022-07-06 | 14.01 | $13.15 | 555600 |
| 2022-07-05 | 14.14 | $13.32 | 977714 |
| 2022-07-01 | 14.26 | $13.61 | 578400 |
| 2022-06-30 | 14.37 | $13.48 | 749903 |
| 2022-06-29 | 14.48 | $13.38 | 931418 |
| 2022-06-28 | 14.58 | $14.33 | 636200 |
| 2022-06-27 | 14.66 | $14.26 | 1.3M |
| 2022-06-24 | 14.72 | $13.99 | 8.2M |
| 2022-06-23 | 14.81 | $14.21 | 1.3M |
| 2022-06-22 | 14.87 | $14.41 | 1.6M |
| 2022-06-21 | 14.92 | $14.55 | 2.5M |
| 2022-06-17 | 14.94 | $14.10 | 13.7M |
| 2022-06-16 | 14.97 | $13.68 | 3.0M |
| 2022-06-15 | 15.01 | $13.89 | 2.7M |
| 2022-06-14 | 15.04 | $13.54 | 1.6M |
| 2022-06-13 | 15.07 | $13.50 | 1.6M |
| 2022-06-10 | 15.10 | $14.33 | 1.0M |
| 2022-06-09 | 15.06 | $14.64 | 1.3M |
| 2022-06-08 | 15.03 | $14.71 | 1.1M |
| 2022-06-07 | 14.98 | $15.13 | 1.5M |
| 2022-06-06 | 14.92 | $15.74 | 1.8M |
| 2022-06-03 | 14.85 | $15.73 | 1.2M |
| 2022-06-02 | 14.78 | $15.76 | 1.4M |
| 2022-06-01 | 14.71 | $15.68 | 820718 |
| 2022-05-31 | 14.63 | $15.48 | 755505 |
| 2022-05-27 | 14.53 | $15.84 | 621200 |
| 2022-05-26 | 14.40 | $15.57 | 803500 |
| 2022-05-25 | 14.29 | $15.64 | 937036 |
| 2022-05-24 | 14.17 | $15.56 | 1.0M |
| 2022-05-23 | 14.04 | $15.37 | 1.2M |
| 2022-05-20 | 13.94 | $14.91 | 743643 |
| 2022-05-19 | 13.84 | $14.73 | 1.5M |
| 2022-05-18 | 13.75 | $14.44 | 656000 |
| 2022-05-17 | 13.71 | $14.54 | 719611 |
| 2022-05-16 | 13.67 | $14.19 | 844300 |
| 2022-05-13 | 13.67 | $14.01 | 1.0M |
| 2022-05-12 | 13.68 | $13.56 | 1.2M |
| 2022-05-11 | 13.71 | $13.98 | 1.5M |
| 2022-05-10 | 13.70 | $13.73 | 795234 |
| 2022-05-09 | 13.70 | $13.90 | 654300 |
| 2022-05-06 | 13.68 | $14.39 | 370434 |
| 2022-05-05 | 13.65 | $14.37 | 707700 |
| 2022-05-04 | 13.63 | $14.34 | 1.1M |
| 2022-05-03 | 13.61 | $14.01 | 905519 |
| 2022-05-02 | 13.63 | $13.44 | 696421 |
| 2022-04-29 | 13.67 | $13.26 | 780400 |
| 2022-04-28 | 13.71 | $13.50 | 1.3M |
| 2022-04-27 | 13.72 | $13.16 | 829700 |
| 2022-04-26 | 13.77 | $13.01 | 923729 |
| 2022-04-25 | 13.79 | $13.34 | 1.1M |
| 2022-04-22 | 13.82 | $12.90 | 896613 |
| 2022-04-21 | 13.83 | $13.00 | 1.3M |
| 2022-04-20 | 13.83 | $13.47 | 1.1M |
| 2022-04-19 | 13.82 | $13.78 | 355800 |
| 2022-04-18 | 13.78 | $14.15 | 176600 |
| 2022-04-14 | 13.73 | $14.24 | 192600 |
| 2022-04-13 | 13.68 | $14.13 | 134225 |
| 2022-04-12 | 13.63 | $13.86 | 238144 |
| 2022-04-11 | 13.58 | $13.72 | 172100 |
| 2022-04-08 | 13.54 | $13.61 | 141200 |
| 2022-04-07 | 13.51 | $13.80 | 227312 |
| 2022-04-06 | 13.48 | $13.97 | 397900 |
| 2022-04-05 | 13.42 | $13.90 | 374721 |
| 2022-04-04 | 13.36 | $14.40 | 316409 |
| 2022-04-01 | 13.28 | $14.18 | 350700 |
| 2022-03-31 | 13.19 | $13.98 | 199415 |
| 2022-03-30 | 13.14 | $13.83 | 354133 |
| 2022-03-29 | 13.09 | $14.03 | 264000 |
| 2022-03-28 | 13.03 | $13.60 | 224728 |
| 2022-03-25 | 13.01 | $13.77 | 420700 |
| 2022-03-24 | 12.98 | $13.17 | 424425 |
| 2022-03-23 | 12.97 | $13.09 | 222030 |
| 2022-03-22 | 12.97 | $13.21 | 467334 |
| 2022-03-21 | 12.95 | $13.01 | 569503 |
| 2022-03-18 | 12.96 | $13.13 | 539725 |
| 2022-03-17 | 12.98 | $13.26 | 1.3M |
| 2022-03-16 | 13.01 | $13.00 | 575400 |
| 2022-03-15 | 13.03 | $13.00 | 336030 |
| 2022-03-14 | 13.04 | $12.93 | 340100 |
| 2022-03-11 | 13.07 | $13.01 | 393600 |
| 2022-03-10 | 13.08 | $13.04 | 217533 |
| 2022-03-09 | 13.09 | $12.80 | 161426 |
| 2022-03-08 | 13.11 | $12.81 | 439525 |
| 2022-03-07 | 13.15 | $12.66 | 740700 |
| 2022-03-04 | 13.19 | $12.55 | 332033 |
| 2022-03-03 | 13.22 | $12.80 | 365012 |
| 2022-03-02 | 13.24 | $12.98 | 236100 |
| 2022-03-01 | 13.25 | $12.72 | 282400 |
| 2022-02-28 | 13.29 | $13.20 | 616204 |
| 2022-02-25 | 13.31 | $13.19 | 321900 |
| 2022-02-24 | 13.33 | $12.99 | 556332 |
| 2022-02-23 | 13.38 | $13.02 | 349600 |
| 2022-02-22 | 13.43 | $12.88 | 274600 |
| 2022-02-18 | 13.47 | $13.23 | 189200 |
| 2022-02-17 | 13.51 | $13.44 | 276533 |
| 2022-02-16 | 13.56 | $13.86 | 414100 |
| 2022-02-15 | 13.59 | $13.48 | 241700 |
| 2022-02-14 | 13.65 | $13.27 | 276200 |
| 2022-02-11 | 13.74 | $13.37 | 547600 |
| 2022-02-10 | 13.82 | $13.24 | 449900 |
| 2022-02-09 | 13.92 | $13.29 | 298300 |
| 2022-02-08 | 14.02 | $13.31 | 257200 |
| 2022-02-07 | 14.12 | $13.46 | 167548 |
| 2022-02-04 | 14.21 | $13.43 | 396439 |
| 2022-02-03 | 14.31 | $13.27 | 681924 |
| 2022-02-02 | 14.41 | $13.10 | 586100 |
| 2022-02-01 | 14.53 | $13.32 | 483535 |
| 2022-01-31 | 14.62 | $13.47 | 496048 |
| 2022-01-28 | 14.70 | $13.54 | 348400 |
| 2022-01-27 | 14.77 | $13.58 | 452000 |
| 2022-01-26 | 14.86 | $13.97 | 306000 |
| 2022-01-25 | 14.93 | $13.99 | 378929 |
| 2022-01-24 | 14.99 | $13.79 | 308800 |
| 2022-01-21 | 15.07 | $14.06 | 483500 |
| 2022-01-20 | 15.14 | $14.34 | 146100 |
| 2022-01-19 | 15.17 | $14.53 | 176549 |
| 2022-01-18 | 15.18 | $14.75 | 133000 |
| 2022-01-14 | 15.20 | $14.99 | 170300 |
| 2022-01-13 | 15.21 | $15.06 | 146221 |
| 2022-01-12 | 15.24 | $15.17 | 323306 |
| 2022-01-11 | 15.26 | $15.24 | 297944 |
| 2022-01-10 | 15.29 | $15.24 | 186900 |
| 2022-01-07 | 15.34 | $15.33 | 185600 |
| 2022-01-06 | 15.38 | $15.47 | 269900 |
| 2022-01-05 | 15.43 | $15.33 | 348000 |
| 2022-01-04 | 15.50 | $15.34 | 167143 |
| 2022-01-03 | 15.55 | $15.27 | 253900 |
| 2021-12-31 | 15.58 | $14.94 | 199800 |
| 2021-12-30 | 15.62 | $15.06 | 252703 |
| 2021-12-29 | 15.63 | $15.39 | 206500 |
| 2021-12-28 | 15.62 | $15.32 | 215105 |
| 2021-12-27 | 15.65 | $15.27 | 180700 |
| 2021-12-23 | 15.69 | $15.38 | 170208 |
| 2021-12-22 | 15.74 | $15.28 | 301739 |
| 2021-12-21 | 15.79 | $15.12 | 340600 |
| 2021-12-20 | 15.86 | $14.69 | 415700 |
| 2021-12-17 | 15.95 | $15.02 | 3.5M |
| 2021-12-16 | 16.03 | $15.36 | 590400 |
| 2021-12-15 | 16.07 | $15.60 | 665528 |
| 2021-12-14 | 16.12 | $15.61 | 398700 |
| 2021-12-13 | 16.17 | $15.86 | 381700 |
| 2021-12-10 | 16.24 | $16.09 | 260012 |
| 2021-12-09 | 16.29 | $16.22 | 210513 |
| 2021-12-08 | 16.33 | $16.48 | 383312 |
| 2021-12-07 | 16.36 | $16.63 | 386217 |
| 2021-12-06 | 16.37 | $16.48 | 841338 |
| 2021-12-03 | 16.38 | $15.78 | 251400 |
| 2021-12-02 | 16.40 | $15.71 | 235320 |
| 2021-12-01 | 16.44 | $15.21 | 304107 |
| 2021-11-30 | 16.50 | $15.34 | 346500 |
| 2021-11-29 | 16.55 | $15.95 | 289100 |
| 2021-11-26 | 16.57 | $15.99 | 140536 |
| 2021-11-24 | 16.60 | $16.32 | 173000 |
| 2021-11-23 | 16.62 | $16.37 | 96008 |
| 2021-11-22 | 16.65 | $16.40 | 326100 |
| 2021-11-19 | 16.67 | $16.56 | 837800 |
| 2021-11-18 | 16.69 | $16.60 | 358433 |
| 2021-11-17 | 16.70 | $16.27 | 344541 |
| 2021-11-16 | 16.73 | $16.48 | 421300 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
8.10
2026-07-21
Close Price
$7.97
Vol: 1.1M
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
8.10
Average
12.57
Maximum
16.80
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 8.10 | $7.97 | 1.1M |
| 2026-07-20 | 8.11 | $7.89 | 920900 |
| 2026-07-17 | 8.13 | $8.16 | 845858 |
| 2026-07-16 | 8.13 | $8.25 | 1.1M |
| 2026-07-15 | 8.12 | $8.08 | 797206 |
| 2026-07-14 | 8.12 | $8.07 | 1.0M |
| 2026-07-13 | 8.13 | $7.99 | 885548 |
| 2026-07-10 | 8.14 | $8.08 | 1.2M |
| 2026-07-09 | 8.15 | $7.92 | 942831 |
| 2026-07-08 | 8.17 | $7.81 | 940700 |
| 2026-07-07 | 8.21 | $7.83 | 903903 |
| 2026-07-06 | 8.25 | $7.84 | 1.2M |
| 2026-07-02 | 8.30 | $8.07 | 1.2M |
| 2026-07-01 | 8.32 | $8.03 | 914962 |
| 2026-06-30 | 8.35 | $8.14 | 1.2M |
| 2026-06-29 | 8.37 | $8.15 | 1.9M |
| 2026-06-26 | 8.40 | $8.25 | 1.9M |
| 2026-06-25 | 8.41 | $8.24 | 1.2M |
| 2026-06-24 | 8.43 | $8.32 | 1.2M |
| 2026-06-23 | 8.44 | $8.35 | 1.6M |
| 2026-06-22 | 8.45 | $8.29 | 1.4M |
| 2026-06-18 | 8.47 | $8.43 | 3.1M |
| 2026-06-17 | 8.47 | $8.20 | 1.5M |
| 2026-06-16 | 8.50 | $8.42 | 1.4M |
| 2026-06-15 | 8.51 | $8.23 | 1.4M |
| 2026-06-12 | 8.54 | $8.35 | 881700 |
| 2026-06-11 | 8.56 | $8.25 | 1.5M |
| 2026-06-10 | 8.59 | $8.35 | 1.3M |
| 2026-06-09 | 8.61 | $8.35 | 1.5M |
| 2026-06-08 | 8.64 | $8.38 | 698025 |
| 2026-06-05 | 8.67 | $8.57 | 759734 |
| 2026-06-04 | 8.68 | $8.55 | 878251 |
| 2026-06-03 | 8.69 | $8.28 | 983400 |
| 2026-06-02 | 8.74 | $8.39 | 1.3M |
| 2026-06-01 | 8.77 | $8.34 | 765600 |
| 2026-05-29 | 8.82 | $8.67 | 946900 |
| 2026-05-28 | 8.83 | $8.64 | 556711 |
| 2026-05-27 | 8.85 | $8.61 | 646800 |
| 2026-05-26 | 8.88 | $8.53 | 899106 |
| 2026-05-22 | 8.92 | $8.47 | 833142 |
| 2026-05-21 | 8.96 | $8.73 | 1.1M |
| 2026-05-20 | 8.99 | $8.68 | 1.1M |
| 2026-05-19 | 9.02 | $8.99 | 730519 |
| 2026-05-18 | 9.02 | $9.14 | 918011 |
| 2026-05-15 | 9.01 | $9.04 | 1.4M |
| 2026-05-14 | 9.01 | $9.12 | 1.4M |
| 2026-05-13 | 9.00 | $9.02 | 1.0M |
| 2026-05-12 | 8.99 | $8.80 | 646541 |
| 2026-05-11 | 9.01 | $8.79 | 604500 |
| 2026-05-08 | 9.04 | $9.09 | 910324 |
| 2026-05-07 | 9.03 | $9.04 | 715500 |
| 2026-05-06 | 9.03 | $9.15 | 890625 |
| 2026-05-05 | 9.02 | $9.12 | 787231 |
| 2026-05-04 | 9.01 | $9.06 | 812478 |
| 2026-05-01 | 9.00 | $9.29 | 676800 |
| 2026-04-30 | 8.97 | $9.10 | 1.4M |
| 2026-04-29 | 8.96 | $8.97 | 777027 |
| 2026-04-28 | 8.95 | $9.19 | 524800 |
| 2026-04-27 | 8.93 | $9.12 | 439044 |
| 2026-04-24 | 8.91 | $9.14 | 631300 |
| 2026-04-23 | 8.89 | $9.07 | 670836 |
| 2026-04-22 | 8.87 | $9.13 | 699400 |
| 2026-04-21 | 8.84 | $9.13 | 822900 |
| 2026-04-20 | 8.81 | $9.13 | 558400 |
| 2026-04-17 | 8.77 | $9.13 | 728633 |
| 2026-04-16 | 8.74 | $8.82 | 628979 |
| 2026-04-15 | 8.73 | $8.94 | 405549 |
| 2026-04-14 | 8.70 | $8.83 | 469000 |
| 2026-04-13 | 8.69 | $8.80 | 520000 |
| 2026-04-10 | 8.68 | $8.67 | 632500 |
| 2026-04-09 | 8.68 | $8.64 | 660600 |
| 2026-04-08 | 8.69 | $8.58 | 857637 |
| 2026-04-07 | 8.70 | $8.35 | 597221 |
| 2026-04-06 | 8.73 | $8.40 | 658029 |
| 2026-04-02 | 8.77 | $8.45 | 874300 |
| 2026-04-01 | 8.80 | $8.39 | 605136 |
| 2026-03-31 | 8.85 | $8.49 | 927900 |
| 2026-03-30 | 8.88 | $8.53 | 1.0M |
| 2026-03-27 | 8.92 | $8.35 | 710900 |
| 2026-03-26 | 8.98 | $8.58 | 966300 |
| 2026-03-25 | 9.02 | $8.55 | 803834 |
| 2026-03-24 | 9.07 | $8.40 | 1.8M |
| 2026-03-23 | 9.14 | $8.77 | 1.6M |
| 2026-03-20 | 9.18 | $8.83 | 3.1M |
| 2026-03-19 | 9.22 | $9.13 | 1.5M |
| 2026-03-18 | 9.23 | $9.16 | 1.4M |
| 2026-03-17 | 9.23 | $9.11 | 1.3M |
| 2026-03-16 | 9.25 | $8.97 | 1.1M |
| 2026-03-13 | 9.28 | $8.90 | 1.1M |
| 2026-03-12 | 9.32 | $9.01 | 1.3M |
| 2026-03-11 | 9.35 | $9.08 | 907101 |
| 2026-03-10 | 9.38 | $9.11 | 1.2M |
| 2026-03-09 | 9.40 | $9.31 | 1.4M |
| 2026-03-06 | 9.41 | $9.34 | 1.1M |
| 2026-03-05 | 9.42 | $9.47 | 1.7M |
| 2026-03-04 | 9.42 | $9.49 | 1.3M |
| 2026-03-03 | 9.41 | $9.42 | 1.2M |
| 2026-03-02 | 9.41 | $9.46 | 1.5M |
| 2026-02-27 | 9.40 | $9.13 | 1.4M |
| 2026-02-26 | 9.43 | $9.25 | 1.3M |
| 2026-02-25 | 9.45 | $9.03 | 1.1M |
| 2026-02-24 | 9.50 | $8.83 | 1.4M |
| 2026-02-23 | 9.57 | $8.99 | 1.8M |
| 2026-02-20 | 9.63 | $9.12 | 1.3M |
| 2026-02-19 | 9.68 | $8.88 | 1.2M |
| 2026-02-18 | 9.76 | $8.68 | 1.1M |
| 2026-02-17 | 9.88 | $8.88 | 2.0M |
| 2026-02-13 | 9.98 | $8.85 | 2.1M |
| 2026-02-12 | 10.10 | $8.71 | 4.8M |
| 2026-02-11 | 10.25 | $10.15 | 838007 |
| 2026-02-10 | 10.26 | $10.25 | 667800 |
| 2026-02-09 | 10.26 | $10.16 | 660900 |
| 2026-02-06 | 10.27 | $10.18 | 585534 |
| 2026-02-05 | 10.28 | $10.26 | 1.1M |
| 2026-02-04 | 10.28 | $10.58 | 952539 |
| 2026-02-03 | 10.25 | $10.41 | 913830 |
| 2026-02-02 | 10.24 | $10.37 | 678700 |
| 2026-01-30 | 10.22 | $10.26 | 904939 |
| 2026-01-29 | 10.22 | $10.42 | 540246 |
| 2026-01-28 | 10.20 | $10.25 | 533633 |
| 2026-01-27 | 10.19 | $10.28 | 376442 |
| 2026-01-26 | 10.18 | $10.17 | 341515 |
| 2026-01-23 | 10.18 | $10.09 | 460300 |
| 2026-01-22 | 10.19 | $10.24 | 696407 |
| 2026-01-21 | 10.19 | $10.34 | 482339 |
| 2026-01-20 | 10.17 | $10.22 | 640706 |
| 2026-01-16 | 10.17 | $10.29 | 511100 |
| 2026-01-15 | 10.15 | $10.25 | 572456 |
| 2026-01-14 | 10.14 | $10.04 | 417398 |
| 2026-01-13 | 10.15 | $9.88 | 520151 |
| 2026-01-12 | 10.18 | $10.02 | 897303 |
| 2026-01-09 | 10.20 | $9.91 | 717000 |
| 2026-01-08 | 10.23 | $9.86 | 774800 |
| 2026-01-07 | 10.27 | $9.74 | 1.0M |
| 2026-01-06 | 10.32 | $9.94 | 940371 |
| 2026-01-05 | 10.36 | $10.01 | 750300 |
| 2026-01-02 | 10.40 | $10.11 | 515400 |
| 2025-12-31 | 10.43 | $10.03 | 938696 |
| 2025-12-30 | 10.48 | $10.44 | 667357 |
| 2025-12-29 | 10.48 | $10.34 | 590500 |
| 2025-12-26 | 10.49 | $10.45 | 640004 |
| 2025-12-24 | 10.50 | $10.49 | 277100 |
| 2025-12-23 | 10.50 | $10.44 | 425000 |
| 2025-12-22 | 10.51 | $10.55 | 591700 |
| 2025-12-19 | 10.50 | $10.60 | 2.8M |
| 2025-12-18 | 10.49 | $10.58 | 892300 |
| 2025-12-17 | 10.48 | $10.67 | 977185 |
| 2025-12-16 | 10.46 | $10.59 | 708000 |
| 2025-12-15 | 10.45 | $10.68 | 939934 |
| 2025-12-12 | 10.42 | $10.70 | 952494 |
| 2025-12-11 | 10.39 | $10.64 | 512121 |
| 2025-12-10 | 10.37 | $10.56 | 768806 |
| 2025-12-09 | 10.35 | $10.57 | 437230 |
| 2025-12-08 | 10.32 | $10.48 | 609504 |
| 2025-12-05 | 10.31 | $10.64 | 633942 |
| 2025-12-04 | 10.27 | $10.51 | 435623 |
| 2025-12-03 | 10.25 | $10.58 | 518229 |
| 2025-12-02 | 10.21 | $10.38 | 512100 |
| 2025-12-01 | 10.20 | $10.39 | 599900 |
| 2025-11-28 | 10.17 | $10.42 | 339229 |
| 2025-11-26 | 10.15 | $10.36 | 877115 |
| 2025-11-25 | 10.13 | $10.34 | 789416 |
| 2025-11-24 | 10.10 | $10.06 | 946959 |
| 2025-11-21 | 10.11 | $10.01 | 654601 |
| 2025-11-20 | 10.12 | $9.73 | 590800 |
| 2025-11-19 | 10.16 | $9.79 | 703900 |
| 2025-11-18 | 10.20 | $9.90 | 636140 |
| 2025-11-17 | 10.23 | $9.88 | 573642 |
| 2025-11-14 | 10.27 | $10.00 | 793951 |
| 2025-11-13 | 10.30 | $10.01 | 1.4M |
| 2025-11-12 | 10.33 | $10.02 | 814300 |
| 2025-11-11 | 10.36 | $10.09 | 1.1M |
| 2025-11-10 | 10.39 | $9.82 | 847580 |
| 2025-11-07 | 10.45 | $9.91 | 949511 |
| 2025-11-06 | 10.50 | $9.98 | 798831 |
| 2025-11-05 | 10.56 | $10.28 | 914716 |
| 2025-11-04 | 10.59 | $10.15 | 678700 |
| 2025-11-03 | 10.63 | $10.12 | 1.3M |
| 2025-10-31 | 10.69 | $10.14 | 719547 |
| 2025-10-30 | 10.74 | $10.24 | 1.3M |
| 2025-10-29 | 10.80 | $10.66 | 706898 |
| 2025-10-28 | 10.81 | $10.71 | 550739 |
| 2025-10-27 | 10.82 | $10.79 | 396900 |
| 2025-10-24 | 10.82 | $10.83 | 433900 |
| 2025-10-23 | 10.82 | $10.78 | 495400 |
| 2025-10-22 | 10.83 | $10.85 | 502736 |
| 2025-10-21 | 10.82 | $10.67 | 409976 |
| 2025-10-20 | 10.84 | $10.73 | 455600 |
| 2025-10-17 | 10.85 | $10.65 | 508000 |
| 2025-10-16 | 10.87 | $10.62 | 704928 |
| 2025-10-15 | 10.90 | $10.66 | 549578 |
| 2025-10-14 | 10.93 | $10.75 | 804200 |
| 2025-10-13 | 10.94 | $10.67 | 504600 |
| 2025-10-10 | 10.97 | $10.57 | 704801 |
| 2025-10-09 | 11.02 | $10.57 | 557800 |
| 2025-10-08 | 11.06 | $10.75 | 517523 |
| 2025-10-07 | 11.10 | $10.68 | 567100 |
| 2025-10-06 | 11.14 | $10.80 | 774700 |
| 2025-10-03 | 11.18 | $11.06 | 765415 |
| 2025-10-02 | 11.19 | $10.97 | 415500 |
| 2025-10-01 | 11.21 | $10.88 | 476498 |
| 2025-09-30 | 11.25 | $10.86 | 501400 |
| 2025-09-29 | 11.29 | $11.22 | 800916 |
| 2025-09-26 | 11.29 | $11.27 | 528900 |
| 2025-09-25 | 11.30 | $11.23 | 483640 |
| 2025-09-24 | 11.30 | $11.19 | 624900 |
| 2025-09-23 | 11.31 | $11.18 | 519610 |
| 2025-09-22 | 11.33 | $11.14 | 558505 |
| 2025-09-19 | 11.35 | $11.26 | 1.2M |
| 2025-09-18 | 11.36 | $11.32 | 463494 |
| 2025-09-17 | 11.36 | $11.27 | 470507 |
| 2025-09-16 | 11.37 | $11.33 | 411409 |
| 2025-09-15 | 11.38 | $11.43 | 365023 |
| 2025-09-12 | 11.37 | $11.36 | 288600 |
| 2025-09-11 | 11.37 | $11.52 | 592100 |
| 2025-09-10 | 11.35 | $11.58 | 330600 |
| 2025-09-09 | 11.33 | $11.61 | 303300 |
| 2025-09-08 | 11.30 | $11.66 | 529305 |
| 2025-09-05 | 11.26 | $11.67 | 303326 |
| 2025-09-04 | 11.22 | $11.66 | 359500 |
| 2025-09-03 | 11.18 | $11.54 | 441506 |
| 2025-09-02 | 11.14 | $11.36 | 427012 |
| 2025-08-29 | 11.11 | $11.55 | 390960 |
| 2025-08-28 | 11.07 | $11.36 | 239437 |
| 2025-08-27 | 11.04 | $11.35 | 598200 |
| 2025-08-26 | 11.00 | $11.34 | 485236 |
| 2025-08-25 | 10.97 | $11.27 | 319900 |
| 2025-08-22 | 10.94 | $11.32 | 665300 |
| 2025-08-21 | 10.90 | $11.04 | 274736 |
| 2025-08-20 | 10.88 | $11.20 | 306800 |
| 2025-08-19 | 10.85 | $11.14 | 344731 |
| 2025-08-18 | 10.82 | $11.05 | 349926 |
| 2025-08-15 | 10.79 | $11.02 | 386670 |
| 2025-08-14 | 10.77 | $11.00 | 311645 |
| 2025-08-13 | 10.74 | $11.16 | 568400 |
| 2025-08-12 | 10.70 | $10.98 | 426300 |
| 2025-08-11 | 10.67 | $10.78 | 465100 |
| 2025-08-08 | 10.66 | $10.86 | 487922 |
| 2025-08-07 | 10.64 | $10.88 | 396800 |
| 2025-08-06 | 10.61 | $10.82 | 696844 |
| 2025-08-05 | 10.59 | $10.89 | 869000 |
| 2025-08-04 | 10.56 | $10.82 | 1.3M |
| 2025-08-01 | 10.53 | $10.48 | 1.3M |
| 2025-07-31 | 10.53 | $10.10 | 1.1M |
| 2025-07-30 | 10.58 | $10.08 | 827800 |
| 2025-07-29 | 10.63 | $10.22 | 1.3M |
| 2025-07-28 | 10.68 | $10.30 | 748427 |
| 2025-07-25 | 10.72 | $10.45 | 446627 |
| 2025-07-24 | 10.74 | $10.48 | 538545 |
| 2025-07-23 | 10.77 | $10.67 | 422733 |
| 2025-07-22 | 10.78 | $10.54 | 475100 |
| 2025-07-21 | 10.81 | $10.39 | 558800 |
| 2025-07-18 | 10.85 | $10.45 | 712739 |
| 2025-07-17 | 10.89 | $10.71 | 510692 |
| 2025-07-16 | 10.91 | $10.88 | 459825 |
| 2025-07-15 | 10.92 | $10.75 | 415230 |
| 2025-07-14 | 10.94 | $10.95 | 387211 |
| 2025-07-11 | 10.93 | $10.94 | 367451 |
| 2025-07-10 | 10.93 | $11.05 | 894628 |
| 2025-07-09 | 10.92 | $10.97 | 400500 |
| 2025-07-08 | 10.92 | $10.88 | 515400 |
| 2025-07-07 | 10.92 | $10.72 | 580902 |
| 2025-07-03 | 10.94 | $10.93 | 318400 |
| 2025-07-02 | 10.94 | $10.94 | 947600 |
| 2025-07-01 | 10.94 | $10.84 | 719500 |
| 2025-06-30 | 10.95 | $10.69 | 587420 |
| 2025-06-27 | 10.98 | $11.03 | 1.3M |
| 2025-06-26 | 10.97 | $11.07 | 899965 |
| 2025-06-25 | 10.96 | $10.87 | 969433 |
| 2025-06-24 | 10.97 | $10.90 | 654138 |
| 2025-06-23 | 10.98 | $10.95 | 581305 |
| 2025-06-20 | 10.98 | $10.89 | 1.1M |
| 2025-06-18 | 10.99 | $10.79 | 517500 |
| 2025-06-17 | 11.02 | $10.68 | 589400 |
| 2025-06-16 | 11.05 | $10.78 | 627600 |
| 2025-06-13 | 11.08 | $10.82 | 649855 |
| 2025-06-12 | 11.11 | $11.10 | 1.7M |
| 2025-06-11 | 11.11 | $11.10 | 962600 |
| 2025-06-10 | 11.11 | $11.13 | 1.0M |
| 2025-06-09 | 11.11 | $11.13 | 378345 |
| 2025-06-06 | 11.10 | $11.10 | 433500 |
| 2025-06-05 | 11.10 | $10.92 | 577581 |
| 2025-06-04 | 11.12 | $10.92 | 283300 |
| 2025-06-03 | 11.14 | $10.93 | 392635 |
| 2025-06-02 | 11.17 | $10.84 | 295375 |
| 2025-05-30 | 11.20 | $11.03 | 341410 |
| 2025-05-29 | 11.22 | $11.08 | 343162 |
| 2025-05-28 | 11.23 | $10.96 | 378412 |
| 2025-05-27 | 11.26 | $11.01 | 353039 |
| 2025-05-23 | 11.29 | $10.86 | 438439 |
| 2025-05-22 | 11.34 | $10.81 | 592523 |
| 2025-05-21 | 11.39 | $10.81 | 616268 |
| 2025-05-20 | 11.45 | $11.32 | 528500 |
| 2025-05-19 | 11.47 | $11.43 | 375800 |
| 2025-05-16 | 11.47 | $11.53 | 598651 |
| 2025-05-15 | 11.46 | $11.52 | 553511 |
| 2025-05-14 | 11.46 | $11.39 | 501100 |
| 2025-05-13 | 11.46 | $11.56 | 300300 |
| 2025-05-12 | 11.45 | $11.46 | 520112 |
| 2025-05-09 | 11.45 | $11.30 | 283047 |
| 2025-05-08 | 11.47 | $11.24 | 323100 |
| 2025-05-07 | 11.49 | $11.08 | 449700 |
| 2025-05-06 | 11.54 | $11.10 | 399276 |
| 2025-05-05 | 11.58 | $11.35 | 307509 |
| 2025-05-02 | 11.61 | $11.45 | 516547 |
| 2025-05-01 | 11.63 | $11.35 | 431800 |
| 2025-04-30 | 11.65 | $11.38 | 705800 |
| 2025-04-29 | 11.68 | $11.59 | 916600 |
| 2025-04-28 | 11.69 | $11.64 | 528792 |
| 2025-04-25 | 11.70 | $11.63 | 371900 |
| 2025-04-24 | 11.71 | $11.47 | 332000 |
| 2025-04-23 | 11.73 | $11.50 | 513354 |
| 2025-04-22 | 11.76 | $11.56 | 449900 |
| 2025-04-21 | 11.78 | $11.24 | 484706 |
| 2025-04-17 | 11.83 | $11.36 | 415400 |
| 2025-04-16 | 11.88 | $11.05 | 426365 |
| 2025-04-15 | 11.97 | $11.15 | 532200 |
| 2025-04-14 | 12.06 | $10.99 | 564600 |
| 2025-04-11 | 12.17 | $10.78 | 783622 |
| 2025-04-10 | 12.31 | $10.83 | 782831 |
| 2025-04-09 | 12.47 | $11.56 | 1.1M |
| 2025-04-08 | 12.57 | $11.11 | 1.2M |
| 2025-04-07 | 12.72 | $11.36 | 1.1M |
| 2025-04-04 | 12.86 | $11.92 | 1.3M |
| 2025-04-03 | 12.96 | $12.45 | 679506 |
| 2025-04-02 | 13.02 | $12.68 | 490420 |
| 2025-04-01 | 13.05 | $12.73 | 298921 |
| 2025-03-31 | 13.09 | $12.74 | 685000 |
| 2025-03-28 | 13.12 | $12.98 | 454214 |
| 2025-03-27 | 13.14 | $13.12 | 385800 |
| 2025-03-26 | 13.14 | $13.00 | 259400 |
| 2025-03-25 | 13.15 | $13.04 | 301700 |
| 2025-03-24 | 13.17 | $13.09 | 271900 |
| 2025-03-21 | 13.17 | $13.01 | 1.1M |
| 2025-03-20 | 13.19 | $13.14 | 292010 |
| 2025-03-19 | 13.20 | $13.21 | 388549 |
| 2025-03-18 | 13.19 | $13.27 | 316630 |
| 2025-03-17 | 13.19 | $13.28 | 255929 |
| 2025-03-14 | 13.18 | $13.28 | 243400 |
| 2025-03-13 | 13.17 | $13.11 | 289200 |
| 2025-03-12 | 13.17 | $13.18 | 485111 |
| 2025-03-11 | 13.17 | $13.26 | 489602 |
| 2025-03-10 | 13.16 | $13.30 | 389119 |
| 2025-03-07 | 13.15 | $13.38 | 422900 |
| 2025-03-06 | 13.12 | $13.17 | 344900 |
| 2025-03-05 | 13.12 | $13.22 | 394813 |
| 2025-03-04 | 13.11 | $13.11 | 325914 |
| 2025-03-03 | 13.11 | $13.27 | 439800 |
| 2025-02-28 | 13.09 | $13.55 | 438445 |
| 2025-02-27 | 13.04 | $13.33 | 330326 |
| 2025-02-26 | 13.01 | $13.25 | 269611 |
| 2025-02-25 | 12.98 | $13.25 | 398861 |
| 2025-02-24 | 12.96 | $13.16 | 325575 |
| 2025-02-21 | 12.93 | $13.09 | 397300 |
| 2025-02-20 | 12.92 | $13.19 | 403907 |
| 2025-02-19 | 12.89 | $13.21 | 440911 |
| 2025-02-18 | 12.86 | $13.30 | 488200 |
| 2025-02-14 | 12.81 | $13.22 | 403700 |
| 2025-02-13 | 12.77 | $13.00 | 290089 |
| 2025-02-12 | 12.74 | $12.85 | 364478 |
| 2025-02-11 | 12.73 | $12.95 | 253564 |
| 2025-02-10 | 12.71 | $12.88 | 304101 |
| 2025-02-07 | 12.69 | $12.81 | 338564 |
| 2025-02-06 | 12.68 | $12.98 | 465500 |
| 2025-02-05 | 12.64 | $12.92 | 425700 |
| 2025-02-04 | 12.61 | $12.84 | 279100 |
| 2025-02-03 | 12.59 | $12.62 | 388424 |
| 2025-01-31 | 12.59 | $12.73 | 642340 |
| 2025-01-30 | 12.57 | $12.67 | 362223 |
| 2025-01-29 | 12.56 | $12.56 | 328818 |
| 2025-01-28 | 12.56 | $12.69 | 369624 |
| 2025-01-27 | 12.55 | $12.77 | 392439 |
| 2025-01-24 | 12.52 | $12.44 | 331200 |
| 2025-01-23 | 12.53 | $12.36 | 284941 |
| 2025-01-22 | 12.55 | $12.43 | 309700 |
| 2025-01-21 | 12.56 | $12.68 | 425738 |
| 2025-01-17 | 12.55 | $12.65 | 419212 |
| 2025-01-16 | 12.54 | $12.54 | 450800 |
| 2025-01-15 | 12.54 | $12.48 | 313800 |
| 2025-01-14 | 12.55 | $12.37 | 288307 |
| 2025-01-13 | 12.57 | $12.12 | 397602 |
| 2025-01-10 | 12.61 | $12.06 | 657988 |
| 2025-01-08 | 12.67 | $12.33 | 299734 |
| 2025-01-07 | 12.71 | $12.44 | 319000 |
| 2025-01-06 | 12.74 | $12.53 | 306100 |
| 2025-01-03 | 12.76 | $12.71 | 458700 |
| 2025-01-02 | 12.76 | $12.53 | 320672 |
| 2024-12-31 | 12.79 | $12.54 | 710177 |
| 2024-12-30 | 12.82 | $12.51 | 537300 |
| 2024-12-27 | 12.85 | $12.68 | 304824 |
| 2024-12-26 | 12.87 | $12.75 | 259900 |
| 2024-12-24 | 12.88 | $12.79 | 146929 |
| 2024-12-23 | 12.89 | $12.69 | 426705 |
| 2024-12-20 | 12.91 | $12.67 | 1.8M |
| 2024-12-19 | 12.93 | $12.43 | 634766 |
| 2024-12-18 | 12.99 | $12.53 | 786573 |
| 2024-12-17 | 13.03 | $13.00 | 488613 |
| 2024-12-16 | 13.04 | $13.19 | 294823 |
| 2024-12-13 | 13.02 | $13.13 | 427103 |
| 2024-12-12 | 13.01 | $13.15 | 318196 |
| 2024-12-11 | 12.99 | $13.05 | 315511 |
| 2024-12-10 | 12.99 | $13.04 | 292600 |
| 2024-12-09 | 12.98 | $13.06 | 314200 |
| 2024-12-06 | 12.97 | $12.98 | 319511 |
| 2024-12-05 | 12.97 | $12.80 | 302381 |
| 2024-12-04 | 12.99 | $12.89 | 260838 |
| 2024-12-03 | 13.00 | $12.83 | 280022 |
| 2024-12-02 | 13.02 | $13.10 | 471800 |
| 2024-11-29 | 13.01 | $13.08 | 258000 |
| 2024-11-27 | 13.01 | $13.08 | 239200 |
| 2024-11-26 | 13.00 | $13.10 | 303404 |
| 2024-11-25 | 12.99 | $13.10 | 436200 |
| 2024-11-22 | 12.98 | $13.01 | 318121 |
| 2024-11-21 | 12.97 | $12.86 | 228352 |
| 2024-11-20 | 12.98 | $12.83 | 249900 |
| 2024-11-19 | 13.00 | $12.90 | 197518 |
| 2024-11-18 | 13.01 | $12.86 | 283100 |
| 2024-11-15 | 13.03 | $12.83 | 251052 |
| 2024-11-14 | 13.05 | $12.85 | 261000 |
| 2024-11-13 | 13.07 | $12.89 | 325900 |
| 2024-11-12 | 13.09 | $12.98 | 307475 |
| 2024-11-11 | 13.10 | $13.33 | 368900 |
| 2024-11-08 | 13.08 | $13.25 | 484000 |
| 2024-11-07 | 13.06 | $13.31 | 379649 |
| 2024-11-06 | 13.03 | $13.21 | 664617 |
| 2024-11-05 | 13.01 | $12.97 | 523700 |
| 2024-11-04 | 13.02 | $12.95 | 309900 |
| 2024-11-01 | 13.02 | $12.98 | 321508 |
| 2024-10-31 | 13.03 | $13.01 | 299737 |
| 2024-10-30 | 13.03 | $13.36 | 317000 |
| 2024-10-29 | 12.99 | $13.14 | 304721 |
| 2024-10-28 | 12.98 | $13.13 | 250799 |
| 2024-10-25 | 12.96 | $12.93 | 215600 |
| 2024-10-24 | 12.97 | $13.11 | 220600 |
| 2024-10-23 | 12.95 | $12.94 | 162200 |
| 2024-10-22 | 12.95 | $12.86 | 126629 |
| 2024-10-21 | 12.96 | $12.82 | 206000 |
| 2024-10-18 | 12.98 | $13.09 | 181600 |
| 2024-10-17 | 12.97 | $13.03 | 153200 |
| 2024-10-16 | 12.96 | $13.15 | 401010 |
| 2024-10-15 | 12.94 | $12.90 | 313253 |
| 2024-10-14 | 12.94 | $12.84 | 181916 |
| 2024-10-11 | 12.96 | $12.73 | 290000 |
| 2024-10-10 | 12.98 | $12.72 | 357800 |
| 2024-10-09 | 13.01 | $12.68 | 199926 |
| 2024-10-08 | 13.04 | $12.58 | 266916 |
| 2024-10-07 | 13.09 | $12.64 | 390301 |
| 2024-10-04 | 13.14 | $12.82 | 191326 |
| 2024-10-03 | 13.17 | $12.80 | 311600 |
| 2024-10-02 | 13.21 | $12.80 | 230031 |
| 2024-10-01 | 13.25 | $12.85 | 367808 |
| 2024-09-30 | 13.29 | $13.06 | 404600 |
| 2024-09-27 | 13.32 | $13.44 | 321966 |
| 2024-09-26 | 13.31 | $13.32 | 283381 |
| 2024-09-25 | 13.30 | $13.18 | 363352 |
| 2024-09-24 | 13.32 | $13.50 | 223937 |
| 2024-09-23 | 13.30 | $13.42 | 259600 |
| 2024-09-20 | 13.28 | $13.55 | 1.4M |
| 2024-09-19 | 13.26 | $13.65 | 461100 |
| 2024-09-18 | 13.21 | $13.46 | 332837 |
| 2024-09-17 | 13.19 | $13.52 | 260148 |
| 2024-09-16 | 13.15 | $13.47 | 264540 |
| 2024-09-13 | 13.12 | $13.40 | 216100 |
| 2024-09-12 | 13.09 | $13.25 | 379048 |
| 2024-09-11 | 13.08 | $12.84 | 351426 |
| 2024-09-10 | 13.10 | $12.95 | 217647 |
| 2024-09-09 | 13.12 | $12.92 | 290834 |
| 2024-09-06 | 13.14 | $13.13 | 186100 |
| 2024-09-05 | 13.14 | $13.21 | 181500 |
| 2024-09-04 | 13.13 | $13.12 | 167700 |
| 2024-09-03 | 13.13 | $13.32 | 211737 |
| 2024-08-30 | 13.11 | $13.62 | 269300 |
| 2024-08-29 | 13.06 | $13.51 | 209110 |
| 2024-08-28 | 13.01 | $13.32 | 165852 |
| 2024-08-27 | 12.98 | $13.48 | 452850 |
| 2024-08-26 | 12.92 | $13.45 | 357000 |
| 2024-08-23 | 12.87 | $13.26 | 374222 |
| 2024-08-22 | 12.83 | $12.88 | 168999 |
| 2024-08-21 | 12.82 | $12.90 | 180500 |
| 2024-08-20 | 12.81 | $12.83 | 274191 |
| 2024-08-19 | 12.81 | $12.90 | 456500 |
| 2024-08-16 | 12.80 | $12.75 | 370906 |
| 2024-08-15 | 12.81 | $12.67 | 266643 |
| 2024-08-14 | 12.82 | $12.48 | 195820 |
| 2024-08-13 | 12.86 | $12.43 | 194553 |
| 2024-08-12 | 12.90 | $12.28 | 255415 |
| 2024-08-09 | 12.97 | $12.44 | 203816 |
| 2024-08-08 | 13.02 | $12.50 | 190800 |
| 2024-08-07 | 13.08 | $12.32 | 283040 |
| 2024-08-06 | 13.16 | $12.34 | 394979 |
| 2024-08-05 | 13.24 | $12.43 | 678220 |
| 2024-08-02 | 13.33 | $12.61 | 510428 |
| 2024-08-01 | 13.40 | $12.65 | 959500 |
| 2024-07-31 | 13.48 | $13.84 | 409120 |
| 2024-07-30 | 13.44 | $14.01 | 438714 |
| 2024-07-29 | 13.38 | $13.69 | 305800 |
| 2024-07-26 | 13.35 | $13.85 | 223900 |
| 2024-07-25 | 13.30 | $13.71 | 433800 |
| 2024-07-24 | 13.26 | $13.62 | 316050 |
| 2024-07-23 | 13.22 | $14.02 | 348434 |
| 2024-07-22 | 13.13 | $13.82 | 248432 |
| 2024-07-19 | 13.06 | $13.74 | 492400 |
| 2024-07-18 | 12.99 | $13.69 | 492736 |
| 2024-07-17 | 12.92 | $13.61 | 366000 |
| 2024-07-16 | 12.85 | $13.33 | 515329 |
| 2024-07-15 | 12.79 | $13.15 | 470939 |
| 2024-07-12 | 12.76 | $13.08 | 586400 |
| 2024-07-11 | 12.72 | $13.17 | 543400 |
| 2024-07-10 | 12.68 | $12.74 | 296741 |
| 2024-07-09 | 12.67 | $12.64 | 195838 |
| 2024-07-08 | 12.67 | $12.52 | 182079 |
| 2024-07-05 | 12.69 | $12.51 | 247605 |
| 2024-07-03 | 12.71 | $12.53 | 173702 |
| 2024-07-02 | 12.72 | $12.58 | 261300 |
| 2024-07-01 | 12.74 | $12.45 | 319900 |
| 2024-06-28 | 12.77 | $12.60 | 754908 |
| 2024-06-27 | 12.79 | $12.69 | 295222 |
| 2024-06-26 | 12.80 | $12.89 | 226000 |
| 2024-06-25 | 12.79 | $12.91 | 288340 |
| 2024-06-24 | 12.78 | $12.80 | 333834 |
| 2024-06-21 | 12.77 | $13.00 | 1.2M |
| 2024-06-20 | 12.75 | $12.83 | 299055 |
| 2024-06-18 | 12.74 | $12.96 | 301787 |
| 2024-06-17 | 12.72 | $13.06 | 350845 |
| 2024-06-14 | 12.68 | $12.70 | 214837 |
| 2024-06-13 | 12.68 | $12.69 | 200500 |
| 2024-06-12 | 12.68 | $12.77 | 488982 |
| 2024-06-11 | 12.67 | $12.38 | 307300 |
| 2024-06-10 | 12.70 | $12.44 | 221300 |
| 2024-06-07 | 12.73 | $12.48 | 186112 |
| 2024-06-06 | 12.75 | $12.61 | 181200 |
| 2024-06-05 | 12.77 | $12.80 | 227921 |
| 2024-06-04 | 12.77 | $12.68 | 181153 |
| 2024-06-03 | 12.78 | $12.75 | 234300 |
| 2024-05-31 | 12.78 | $12.74 | 225200 |
| 2024-05-30 | 12.78 | $12.57 | 203600 |
| 2024-05-29 | 12.80 | $12.31 | 257900 |
| 2024-05-28 | 12.86 | $12.47 | 216844 |
| 2024-05-24 | 12.90 | $12.64 | 233404 |
| 2024-05-23 | 12.92 | $12.67 | 343319 |
| 2024-05-22 | 12.95 | $12.92 | 199773 |
| 2024-05-21 | 12.95 | $13.07 | 216200 |
| 2024-05-20 | 12.94 | $13.10 | 213679 |
| 2024-05-17 | 12.93 | $13.14 | 272369 |
| 2024-05-16 | 12.90 | $13.14 | 326143 |
| 2024-05-15 | 12.88 | $13.17 | 344800 |
| 2024-05-14 | 12.85 | $13.23 | 390732 |
| 2024-05-13 | 12.81 | $13.05 | 277442 |
| 2024-05-10 | 12.78 | $13.00 | 206690 |
| 2024-05-09 | 12.76 | $12.96 | 261500 |
| 2024-05-08 | 12.74 | $12.87 | 187847 |
| 2024-05-07 | 12.72 | $12.87 | 241800 |
| 2024-05-06 | 12.71 | $12.99 | 242000 |
| 2024-05-03 | 12.68 | $12.77 | 380001 |
| 2024-05-02 | 12.67 | $12.84 | 365500 |
| 2024-05-01 | 12.65 | $12.94 | 428900 |
| 2024-04-30 | 12.62 | $12.49 | 668019 |
| 2024-04-29 | 12.63 | $12.70 | 244200 |
| 2024-04-26 | 12.63 | $12.74 | 193900 |
| 2024-04-25 | 12.61 | $12.58 | 359020 |
| 2024-04-24 | 12.62 | $12.60 | 242400 |
| 2024-04-23 | 12.62 | $12.75 | 257738 |
| 2024-04-22 | 12.61 | $12.46 | 437100 |
| 2024-04-19 | 12.62 | $12.57 | 368800 |
| 2024-04-18 | 12.63 | $12.36 | 326135 |
| 2024-04-17 | 12.66 | $12.21 | 268619 |
| 2024-04-16 | 12.70 | $12.21 | 404400 |
| 2024-04-15 | 12.75 | $12.16 | 467905 |
| 2024-04-12 | 12.82 | $12.36 | 599900 |
| 2024-04-11 | 12.86 | $12.51 | 499018 |
| 2024-04-10 | 12.90 | $12.09 | 608200 |
| 2024-04-09 | 12.99 | $12.70 | 271449 |
| 2024-04-08 | 13.02 | $12.73 | 464200 |
| 2024-04-05 | 13.05 | $12.73 | 297038 |
| 2024-04-04 | 13.08 | $12.92 | 686326 |
| 2024-04-03 | 13.10 | $12.92 | 292100 |
| 2024-04-02 | 13.12 | $12.85 | 427420 |
| 2024-04-01 | 13.15 | $13.12 | 521643 |
| 2024-03-28 | 13.15 | $13.36 | 367028 |
| 2024-03-27 | 13.13 | $13.16 | 398074 |
| 2024-03-26 | 13.12 | $13.23 | 266636 |
| 2024-03-25 | 13.11 | $13.53 | 163440 |
| 2024-03-22 | 13.07 | $13.42 | 229732 |
| 2024-03-21 | 13.03 | $13.63 | 712100 |
| 2024-03-20 | 12.97 | $13.37 | 357549 |
| 2024-03-19 | 12.92 | $13.00 | 287600 |
| 2024-03-18 | 12.92 | $13.06 | 240700 |
| 2024-03-15 | 12.90 | $13.26 | 1.1M |
| 2024-03-14 | 12.86 | $12.94 | 367300 |
| 2024-03-13 | 12.86 | $13.20 | 372800 |
| 2024-03-12 | 12.82 | $12.99 | 306900 |
| 2024-03-11 | 12.80 | $12.94 | 266100 |
| 2024-03-08 | 12.79 | $12.91 | 258707 |
| 2024-03-07 | 12.77 | $12.81 | 226700 |
| 2024-03-06 | 12.77 | $12.75 | 325554 |
| 2024-03-05 | 12.77 | $12.72 | 287600 |
| 2024-03-04 | 12.78 | $12.59 | 298100 |
| 2024-03-01 | 12.80 | $12.95 | 255300 |
| 2024-02-29 | 12.78 | $12.91 | 358300 |
| 2024-02-28 | 12.77 | $12.58 | 202430 |
| 2024-02-27 | 12.79 | $12.65 | 169459 |
| 2024-02-26 | 12.80 | $12.66 | 223498 |
| 2024-02-23 | 12.82 | $12.79 | 242409 |
| 2024-02-22 | 12.82 | $12.75 | 276700 |
| 2024-02-21 | 12.83 | $12.77 | 276722 |
| 2024-02-20 | 12.83 | $12.70 | 314069 |
| 2024-02-16 | 12.84 | $12.95 | 493474 |
| 2024-02-15 | 12.83 | $13.12 | 809600 |
| 2024-02-14 | 12.80 | $12.35 | 291800 |
| 2024-02-13 | 12.85 | $12.16 | 402200 |
| 2024-02-12 | 12.92 | $12.67 | 394534 |
| 2024-02-09 | 12.95 | $12.41 | 436442 |
| 2024-02-08 | 13.01 | $12.29 | 308715 |
| 2024-02-07 | 13.08 | $12.26 | 348200 |
| 2024-02-06 | 13.17 | $12.63 | 257200 |
| 2024-02-05 | 13.23 | $12.62 | 332344 |
| 2024-02-02 | 13.29 | $12.83 | 427200 |
| 2024-02-01 | 13.34 | $13.00 | 387400 |
| 2024-01-31 | 13.38 | $12.82 | 519504 |
| 2024-01-30 | 13.43 | $13.25 | 228316 |
| 2024-01-29 | 13.45 | $13.45 | 195200 |
| 2024-01-26 | 13.45 | $13.35 | 255629 |
| 2024-01-25 | 13.46 | $13.26 | 250810 |
| 2024-01-24 | 13.49 | $13.17 | 354500 |
| 2024-01-23 | 13.52 | $13.30 | 308700 |
| 2024-01-22 | 13.54 | $13.43 | 319700 |
| 2024-01-19 | 13.55 | $13.45 | 320300 |
| 2024-01-18 | 13.56 | $13.29 | 303100 |
| 2024-01-17 | 13.59 | $13.15 | 235900 |
| 2024-01-16 | 13.64 | $13.25 | 368240 |
| 2024-01-12 | 13.68 | $13.62 | 188800 |
| 2024-01-11 | 13.69 | $13.63 | 377336 |
| 2024-01-10 | 13.69 | $13.90 | 519034 |
| 2024-01-09 | 13.67 | $13.48 | 232932 |
| 2024-01-08 | 13.69 | $13.55 | 230446 |
| 2024-01-05 | 13.71 | $13.35 | 278230 |
| 2024-01-04 | 13.75 | $13.34 | 240212 |
| 2024-01-03 | 13.79 | $13.26 | 240838 |
| 2024-01-02 | 13.84 | $13.56 | 206646 |
| 2023-12-29 | 13.87 | $13.51 | 254100 |
| 2023-12-28 | 13.91 | $13.85 | 376814 |
| 2023-12-27 | 13.92 | $14.41 | 232628 |
| 2023-12-26 | 13.87 | $14.43 | 232300 |
| 2023-12-22 | 13.81 | $14.38 | 314200 |
| 2023-12-21 | 13.75 | $14.39 | 281569 |
| 2023-12-20 | 13.68 | $14.19 | 510400 |
| 2023-12-19 | 13.63 | $14.37 | 344124 |
| 2023-12-18 | 13.55 | $14.11 | 468648 |
| 2023-12-15 | 13.49 | $14.14 | 1.2M |
| 2023-12-14 | 13.42 | $14.29 | 1.3M |
| 2023-12-13 | 13.33 | $13.91 | 457107 |
| 2023-12-12 | 13.27 | $13.58 | 247540 |
| 2023-12-11 | 13.23 | $13.56 | 206957 |
| 2023-12-08 | 13.20 | $13.53 | 179402 |
| 2023-12-07 | 13.17 | $13.45 | 286255 |
| 2023-12-06 | 13.14 | $13.26 | 221220 |
| 2023-12-05 | 13.12 | $13.53 | 272069 |
| 2023-12-04 | 13.08 | $13.69 | 204100 |
| 2023-12-01 | 13.01 | $13.42 | 238400 |
| 2023-11-30 | 12.97 | $13.08 | 249900 |
| 2023-11-29 | 12.96 | $12.99 | 221632 |
| 2023-11-28 | 12.96 | $12.82 | 204700 |
| 2023-11-27 | 12.97 | $12.81 | 344600 |
| 2023-11-24 | 12.99 | $12.93 | 71406 |
| 2023-11-22 | 13.00 | $13.01 | 193501 |
| 2023-11-21 | 12.99 | $12.87 | 154402 |
| 2023-11-20 | 13.01 | $13.07 | 310900 |
| 2023-11-17 | 13.00 | $13.15 | 706800 |
| 2023-11-16 | 12.98 | $13.11 | 226217 |
| 2023-11-15 | 12.97 | $13.44 | 393346 |
| 2023-11-14 | 12.92 | $13.39 | 480337 |
| 2023-11-13 | 12.87 | $12.87 | 161500 |
| 2023-11-10 | 12.87 | $12.85 | 291400 |
| 2023-11-09 | 12.88 | $12.88 | 194700 |
| 2023-11-08 | 12.87 | $13.08 | 245620 |
| 2023-11-07 | 12.85 | $13.18 | 214337 |
| 2023-11-06 | 12.82 | $13.22 | 228000 |
| 2023-11-03 | 12.78 | $13.53 | 254300 |
| 2023-11-02 | 12.70 | $13.12 | 317128 |
| 2023-11-01 | 12.65 | $12.85 | 252000 |
| 2023-10-31 | 12.63 | $12.61 | 346600 |
| 2023-10-30 | 12.63 | $12.35 | 211822 |
| 2023-10-27 | 12.66 | $12.20 | 298700 |
| 2023-10-26 | 12.71 | $12.30 | 298546 |
| 2023-10-25 | 12.76 | $12.17 | 218300 |
| 2023-10-24 | 12.82 | $12.22 | 234700 |
| 2023-10-23 | 12.88 | $12.11 | 441800 |
| 2023-10-20 | 12.96 | $12.41 | 468500 |
| 2023-10-19 | 13.02 | $12.52 | 1.1M |
| 2023-10-18 | 13.07 | $12.38 | 248622 |
| 2023-10-17 | 13.15 | $12.77 | 516902 |
| 2023-10-16 | 13.19 | $12.73 | 361529 |
| 2023-10-13 | 13.23 | $12.60 | 411200 |
| 2023-10-12 | 13.30 | $12.88 | 202708 |
| 2023-10-11 | 13.35 | $13.18 | 364908 |
| 2023-10-10 | 13.36 | $13.03 | 311400 |
| 2023-10-09 | 13.40 | $13.13 | 318936 |
| 2023-10-06 | 13.43 | $12.85 | 325581 |
| 2023-10-05 | 13.49 | $13.07 | 721732 |
| 2023-10-04 | 13.53 | $12.63 | 358100 |
| 2023-10-03 | 13.63 | $12.79 | 307000 |
| 2023-10-02 | 13.71 | $13.07 | 360500 |
| 2023-09-29 | 13.78 | $13.24 | 394257 |
| 2023-09-28 | 13.84 | $13.57 | 506912 |
| 2023-09-27 | 13.87 | $13.65 | 278900 |
| 2023-09-26 | 13.89 | $13.69 | 426600 |
| 2023-09-25 | 13.91 | $13.81 | 176400 |
| 2023-09-22 | 13.92 | $13.76 | 217980 |
| 2023-09-21 | 13.94 | $13.71 | 278400 |
| 2023-09-20 | 13.96 | $13.95 | 192724 |
| 2023-09-19 | 13.96 | $14.04 | 176341 |
| 2023-09-18 | 13.96 | $14.09 | 224500 |
| 2023-09-15 | 13.94 | $14.20 | 1.1M |
| 2023-09-14 | 13.91 | $14.05 | 337800 |
| 2023-09-13 | 13.90 | $13.97 | 253600 |
| 2023-09-12 | 13.89 | $14.00 | 205600 |
| 2023-09-11 | 13.88 | $14.09 | 183915 |
| 2023-09-08 | 13.86 | $13.93 | 255200 |
| 2023-09-07 | 13.85 | $13.87 | 279913 |
| 2023-09-06 | 13.85 | $13.76 | 213800 |
| 2023-09-05 | 13.86 | $13.82 | 374800 |
| 2023-09-01 | 13.86 | $14.30 | 250900 |
| 2023-08-31 | 13.82 | $14.14 | 342703 |
| 2023-08-30 | 13.78 | $14.21 | 310552 |
| 2023-08-29 | 13.74 | $14.30 | 287800 |
| 2023-08-28 | 13.68 | $14.20 | 322219 |
| 2023-08-25 | 13.62 | $13.74 | 267700 |
| 2023-08-24 | 13.61 | $13.40 | 235653 |
| 2023-08-23 | 13.64 | $13.60 | 179957 |
| 2023-08-22 | 13.64 | $13.20 | 235204 |
| 2023-08-21 | 13.68 | $13.14 | 143600 |
| 2023-08-18 | 13.74 | $13.35 | 304506 |
| 2023-08-17 | 13.78 | $13.25 | 188941 |
| 2023-08-16 | 13.84 | $13.31 | 130241 |
| 2023-08-15 | 13.90 | $13.49 | 108500 |
| 2023-08-14 | 13.94 | $13.63 | 169200 |
| 2023-08-11 | 13.97 | $13.97 | 132738 |
| 2023-08-10 | 13.97 | $13.84 | 154900 |
| 2023-08-09 | 13.98 | $13.82 | 138500 |
| 2023-08-08 | 14.00 | $13.89 | 170407 |
| 2023-08-07 | 14.01 | $14.06 | 215000 |
| 2023-08-04 | 14.01 | $13.71 | 169500 |
| 2023-08-03 | 14.04 | $13.55 | 242100 |
| 2023-08-02 | 14.09 | $13.39 | 225200 |
| 2023-08-01 | 14.17 | $13.55 | 369506 |
| 2023-07-31 | 14.23 | $14.30 | 203428 |
| 2023-07-28 | 14.22 | $14.25 | 167706 |
| 2023-07-27 | 14.22 | $14.02 | 192505 |
| 2023-07-26 | 14.24 | $14.31 | 191728 |
| 2023-07-25 | 14.23 | $14.17 | 146318 |
| 2023-07-24 | 14.24 | $14.19 | 222300 |
| 2023-07-21 | 14.25 | $14.22 | 251734 |
| 2023-07-20 | 14.25 | $14.41 | 178707 |
| 2023-07-19 | 14.23 | $14.66 | 296001 |
| 2023-07-18 | 14.19 | $14.50 | 309800 |
| 2023-07-17 | 14.15 | $14.51 | 236516 |
| 2023-07-14 | 14.12 | $14.47 | 157952 |
| 2023-07-13 | 14.08 | $14.53 | 270931 |
| 2023-07-12 | 14.03 | $14.39 | 222300 |
| 2023-07-11 | 13.99 | $14.23 | 242100 |
| 2023-07-10 | 13.97 | $14.12 | 384300 |
| 2023-07-07 | 13.95 | $13.90 | 232912 |
| 2023-07-06 | 13.96 | $13.68 | 220710 |
| 2023-07-05 | 13.99 | $13.95 | 266312 |
| 2023-07-03 | 13.99 | $14.19 | 154536 |
| 2023-06-30 | 13.97 | $14.16 | 344026 |
| 2023-06-29 | 13.95 | $14.12 | 194209 |
| 2023-06-28 | 13.93 | $14.24 | 226003 |
| 2023-06-27 | 13.90 | $14.15 | 209037 |
| 2023-06-26 | 13.87 | $13.74 | 316516 |
| 2023-06-23 | 13.88 | $13.54 | 511500 |
| 2023-06-22 | 13.92 | $13.95 | 322034 |
| 2023-06-21 | 13.92 | $14.23 | 279615 |
| 2023-06-20 | 13.89 | $14.29 | 484704 |
| 2023-06-16 | 13.84 | $14.35 | 1.5M |
| 2023-06-15 | 13.79 | $14.32 | 542824 |
| 2023-06-14 | 13.73 | $14.11 | 515100 |
| 2023-06-13 | 13.69 | $14.11 | 705000 |
| 2023-06-12 | 13.65 | $14.15 | 407000 |
| 2023-06-09 | 13.60 | $14.10 | 219900 |
| 2023-06-08 | 13.54 | $14.26 | 411630 |
| 2023-06-07 | 13.47 | $14.17 | 641714 |
| 2023-06-06 | 13.40 | $13.95 | 478300 |
| 2023-06-05 | 13.34 | $13.78 | 269583 |
| 2023-06-02 | 13.29 | $13.97 | 388900 |
| 2023-06-01 | 13.22 | $13.60 | 212000 |
| 2023-05-31 | 13.18 | $13.49 | 365538 |
| 2023-05-30 | 13.15 | $13.69 | 335125 |
| 2023-05-26 | 13.09 | $13.59 | 337128 |
| 2023-05-25 | 13.04 | $12.88 | 191300 |
| 2023-05-24 | 13.05 | $13.25 | 490626 |
| 2023-05-23 | 13.03 | $13.64 | 425800 |
| 2023-05-22 | 12.97 | $13.65 | 197900 |
| 2023-05-19 | 12.89 | $13.41 | 186700 |
| 2023-05-18 | 12.84 | $13.58 | 612800 |
| 2023-05-17 | 12.76 | $13.48 | 438000 |
| 2023-05-16 | 12.69 | $13.16 | 257700 |
| 2023-05-15 | 12.64 | $13.03 | 128802 |
| 2023-05-12 | 12.60 | $12.93 | 149900 |
| 2023-05-11 | 12.56 | $12.93 | 192600 |
| 2023-05-10 | 12.52 | $12.90 | 174700 |
| 2023-05-09 | 12.48 | $12.85 | 265300 |
| 2023-05-08 | 12.44 | $12.85 | 155305 |
| 2023-05-05 | 12.40 | $12.74 | 212624 |
| 2023-05-04 | 12.37 | $12.40 | 446200 |
| 2023-05-03 | 12.36 | $12.12 | 384645 |
| 2023-05-02 | 12.39 | $12.12 | 312912 |
| 2023-05-01 | 12.42 | $12.39 | 206000 |
| 2023-04-28 | 12.42 | $12.63 | 367802 |
| 2023-04-27 | 12.40 | $12.88 | 214800 |
| 2023-04-26 | 12.35 | $12.48 | 248100 |
| 2023-04-25 | 12.33 | $12.39 | 290145 |
| 2023-04-24 | 12.32 | $12.61 | 335326 |
| 2023-04-21 | 12.29 | $12.45 | 219640 |
| 2023-04-20 | 12.28 | $12.38 | 264204 |
| 2023-04-19 | 12.27 | $12.49 | 210000 |
| 2023-04-18 | 12.24 | $12.22 | 234312 |
| 2023-04-17 | 12.25 | $12.50 | 285448 |
| 2023-04-14 | 12.22 | $12.26 | 201809 |
| 2023-04-13 | 12.22 | $12.46 | 263126 |
| 2023-04-12 | 12.19 | $12.29 | 218348 |
| 2023-04-11 | 12.18 | $12.36 | 269500 |
| 2023-04-10 | 12.16 | $12.37 | 473542 |
| 2023-04-06 | 12.14 | $12.48 | 262124 |
| 2023-04-05 | 12.10 | $12.13 | 275220 |
| 2023-04-04 | 12.10 | $11.97 | 276900 |
| 2023-04-03 | 12.11 | $11.96 | 269502 |
| 2023-03-31 | 12.13 | $11.93 | 349900 |
| 2023-03-30 | 12.15 | $11.49 | 243843 |
| 2023-03-29 | 12.22 | $11.81 | 220244 |
| 2023-03-28 | 12.26 | $11.67 | 220204 |
| 2023-03-27 | 12.32 | $11.60 | 328236 |
| 2023-03-24 | 12.40 | $11.33 | 241800 |
| 2023-03-23 | 12.51 | $11.19 | 388200 |
| 2023-03-22 | 12.65 | $11.44 | 253200 |
| 2023-03-21 | 12.78 | $11.92 | 349300 |
| 2023-03-20 | 12.87 | $11.83 | 384000 |
| 2023-03-17 | 12.98 | $11.57 | 1.7M |
| 2023-03-16 | 13.13 | $12.43 | 488940 |
| 2023-03-15 | 13.20 | $12.20 | 610539 |
| 2023-03-14 | 13.31 | $12.57 | 304726 |
| 2023-03-13 | 13.39 | $12.28 | 648313 |
| 2023-03-10 | 13.50 | $12.27 | 250609 |
| 2023-03-09 | 13.63 | $12.77 | 216200 |
| 2023-03-08 | 13.72 | $12.78 | 203005 |
| 2023-03-07 | 13.82 | $12.72 | 262600 |
| 2023-03-06 | 13.94 | $13.21 | 357700 |
| 2023-03-03 | 14.02 | $13.44 | 160100 |
| 2023-03-02 | 14.08 | $13.28 | 148341 |
| 2023-03-01 | 14.16 | $13.46 | 225400 |
| 2023-02-28 | 14.23 | $14.01 | 302900 |
| 2023-02-27 | 14.26 | $14.23 | 242705 |
| 2023-02-24 | 14.26 | $14.34 | 283543 |
| 2023-02-23 | 14.25 | $14.35 | 261937 |
| 2023-02-22 | 14.24 | $14.04 | 339241 |
| 2023-02-21 | 14.26 | $13.81 | 192500 |
| 2023-02-17 | 14.31 | $14.51 | 171400 |
| 2023-02-16 | 14.29 | $14.60 | 199045 |
| 2023-02-15 | 14.26 | $14.64 | 180700 |
| 2023-02-14 | 14.22 | $14.59 | 323643 |
| 2023-02-13 | 14.18 | $14.33 | 151600 |
| 2023-02-10 | 14.16 | $14.04 | 128826 |
| 2023-02-09 | 14.18 | $13.84 | 119900 |
| 2023-02-08 | 14.21 | $14.13 | 176400 |
| 2023-02-07 | 14.22 | $14.54 | 279800 |
| 2023-02-06 | 14.19 | $14.41 | 194500 |
| 2023-02-03 | 14.16 | $14.89 | 241345 |
| 2023-02-02 | 14.09 | $14.77 | 251300 |
| 2023-02-01 | 14.02 | $14.73 | 300027 |
| 2023-01-31 | 13.94 | $14.50 | 324800 |
| 2023-01-30 | 13.88 | $14.22 | 123917 |
| 2023-01-27 | 13.85 | $14.24 | 182301 |
| 2023-01-26 | 13.80 | $13.96 | 193122 |
| 2023-01-25 | 13.79 | $13.83 | 165508 |
| 2023-01-24 | 13.78 | $13.70 | 131000 |
| 2023-01-23 | 13.79 | $13.85 | 303545 |
| 2023-01-20 | 13.79 | $14.20 | 231712 |
| 2023-01-19 | 13.74 | $13.97 | 175228 |
| 2023-01-18 | 13.72 | $13.98 | 170749 |
| 2023-01-17 | 13.69 | $14.24 | 309400 |
| 2023-01-13 | 13.63 | $14.19 | 255324 |
| 2023-01-12 | 13.57 | $13.82 | 259700 |
| 2023-01-11 | 13.55 | $13.68 | 255300 |
| 2023-01-10 | 13.53 | $13.54 | 225600 |
| 2023-01-09 | 13.53 | $13.54 | 268700 |
| 2023-01-06 | 13.53 | $13.59 | 219900 |
| 2023-01-05 | 13.53 | $13.25 | 181100 |
| 2023-01-04 | 13.56 | $13.31 | 193000 |
| 2023-01-03 | 13.58 | $13.11 | 281238 |
| 2022-12-30 | 13.63 | $12.90 | 344700 |
| 2022-12-29 | 13.71 | $12.89 | 286547 |
| 2022-12-28 | 13.79 | $13.22 | 218738 |
| 2022-12-27 | 13.86 | $13.68 | 198023 |
| 2022-12-23 | 13.87 | $13.72 | 168740 |
| 2022-12-22 | 13.89 | $13.56 | 207710 |
| 2022-12-21 | 13.92 | $13.82 | 283700 |
| 2022-12-20 | 13.94 | $13.84 | 454500 |
| 2022-12-19 | 13.95 | $13.64 | 457800 |
| 2022-12-16 | 13.98 | $13.36 | 1.3M |
| 2022-12-15 | 14.04 | $13.49 | 434800 |
| 2022-12-14 | 14.10 | $13.98 | 302410 |
| 2022-12-13 | 14.11 | $14.22 | 280400 |
| 2022-12-12 | 14.10 | $13.86 | 315103 |
| 2022-12-09 | 14.13 | $13.90 | 171100 |
| 2022-12-08 | 14.15 | $14.03 | 195748 |
| 2022-12-07 | 14.17 | $14.03 | 168029 |
| 2022-12-06 | 14.18 | $14.04 | 304400 |
| 2022-12-05 | 14.19 | $14.19 | 223700 |
| 2022-12-02 | 14.19 | $14.42 | 277929 |
| 2022-12-01 | 14.17 | $14.61 | 261900 |
| 2022-11-30 | 14.12 | $14.60 | 383234 |
| 2022-11-29 | 14.07 | $14.48 | 260300 |
| 2022-11-28 | 14.03 | $14.59 | 328028 |
| 2022-11-25 | 13.97 | $14.67 | 88300 |
| 2022-11-23 | 13.90 | $14.64 | 145311 |
| 2022-11-22 | 13.82 | $14.66 | 269607 |
| 2022-11-21 | 13.73 | $14.59 | 197239 |
| 2022-11-18 | 13.64 | $14.22 | 202400 |
| 2022-11-17 | 13.58 | $14.26 | 258100 |
| 2022-11-16 | 13.51 | $14.14 | 183715 |
| 2022-11-15 | 13.45 | $14.34 | 214200 |
| 2022-11-14 | 13.35 | $14.19 | 260200 |
| 2022-11-11 | 13.26 | $14.45 | 337052 |
| 2022-11-10 | 13.14 | $14.38 | 464800 |
| 2022-11-09 | 13.01 | $13.22 | 198100 |
| 2022-11-08 | 12.99 | $13.38 | 266100 |
| 2022-11-07 | 12.94 | $13.22 | 291521 |
| 2022-11-04 | 12.92 | $13.09 | 354000 |
| 2022-11-03 | 12.90 | $12.77 | 273000 |
| 2022-11-02 | 12.91 | $13.21 | 297102 |
| 2022-11-01 | 12.88 | $13.62 | 379042 |
| 2022-10-31 | 12.80 | $14.09 | 340559 |
| 2022-10-28 | 12.66 | $14.05 | 551200 |
| 2022-10-27 | 12.52 | $13.66 | 263929 |
| 2022-10-26 | 12.40 | $13.58 | 349320 |
| 2022-10-25 | 12.27 | $13.45 | 305705 |
| 2022-10-24 | 12.15 | $12.79 | 313300 |
| 2022-10-21 | 12.08 | $12.65 | 360300 |
| 2022-10-20 | 12.02 | $12.52 | 307500 |
| 2022-10-19 | 11.97 | $12.88 | 301227 |
| 2022-10-18 | 11.88 | $12.93 | 309716 |
| 2022-10-17 | 11.77 | $12.49 | 437300 |
| 2022-10-14 | 11.69 | $11.91 | 316109 |
| 2022-10-13 | 11.67 | $11.92 | 586500 |
| 2022-10-12 | 11.64 | $11.29 | 393700 |
| 2022-10-11 | 11.68 | $11.69 | 577128 |
| 2022-10-10 | 11.67 | $11.00 | 233518 |
| 2022-10-07 | 11.75 | $11.11 | 399819 |
| 2022-10-06 | 11.81 | $11.09 | 302700 |
| 2022-10-05 | 11.89 | $11.21 | 428800 |
| 2022-10-04 | 11.96 | $11.67 | 863300 |
| 2022-10-03 | 11.99 | $10.97 | 766620 |
| 2022-09-30 | 12.10 | $10.77 | 555743 |
| 2022-09-29 | 12.24 | $10.66 | 640600 |
| 2022-09-28 | 12.40 | $12.19 | 846826 |
| 2022-09-27 | 12.43 | $11.34 | 445300 |
| 2022-09-26 | 12.54 | $11.42 | 479500 |
| 2022-09-23 | 12.66 | $11.88 | 435437 |
| 2022-09-22 | 12.74 | $12.04 | 325700 |
| 2022-09-21 | 12.81 | $12.64 | 306200 |
| 2022-09-20 | 12.83 | $12.46 | 351620 |
| 2022-09-19 | 12.87 | $12.54 | 482444 |
| 2022-09-16 | 12.91 | $11.74 | 944340 |
| 2022-09-15 | 13.03 | $11.77 | 468400 |
| 2022-09-14 | 13.16 | $12.35 | 505300 |
| 2022-09-13 | 13.25 | $12.43 | 336600 |
| 2022-09-12 | 13.33 | $12.75 | 360700 |
| 2022-09-09 | 13.40 | $12.35 | 258185 |
| 2022-09-08 | 13.51 | $12.10 | 344336 |
| 2022-09-07 | 13.65 | $12.25 | 290431 |
| 2022-09-06 | 13.80 | $12.21 | 595100 |
| 2022-09-02 | 13.97 | $12.44 | 598906 |
| 2022-09-01 | 14.13 | $12.57 | 621226 |
| 2022-08-31 | 14.29 | $12.90 | 1.4M |
| 2022-08-30 | 14.44 | $13.12 | 293300 |
| 2022-08-29 | 14.58 | $13.77 | 254000 |
| 2022-08-26 | 14.66 | $13.93 | 252900 |
| 2022-08-25 | 14.74 | $14.24 | 297612 |
| 2022-08-24 | 14.79 | $14.14 | 224700 |
| 2022-08-23 | 14.86 | $14.02 | 240510 |
| 2022-08-22 | 14.95 | $13.88 | 305742 |
| 2022-08-19 | 15.06 | $14.25 | 622100 |
| 2022-08-18 | 15.15 | $14.56 | 551229 |
| 2022-08-17 | 15.21 | $15.39 | 275200 |
| 2022-08-16 | 15.19 | $15.61 | 422500 |
| 2022-08-15 | 15.15 | $15.60 | 412922 |
| 2022-08-12 | 15.10 | $15.74 | 440200 |
| 2022-08-11 | 15.03 | $15.36 | 333900 |
| 2022-08-10 | 15.00 | $15.30 | 584700 |
| 2022-08-09 | 14.97 | $15.17 | 289072 |
| 2022-08-08 | 14.95 | $15.23 | 437200 |
| 2022-08-05 | 14.92 | $15.05 | 270810 |
| 2022-08-04 | 14.90 | $15.02 | 249838 |
| 2022-08-03 | 14.89 | $15.01 | 459826 |
| 2022-08-02 | 14.88 | $15.12 | 442734 |
| 2022-08-01 | 14.85 | $15.58 | 597430 |
| 2022-07-29 | 14.78 | $15.35 | 975100 |
| 2022-07-28 | 14.72 | $15.71 | 424300 |
| 2022-07-27 | 14.61 | $15.39 | 423303 |
| 2022-07-26 | 14.53 | $15.35 | 381831 |
| 2022-07-25 | 14.44 | $15.23 | 255800 |
| 2022-07-22 | 14.36 | $15.10 | 407920 |
| 2022-07-21 | 14.28 | $15.29 | 375233 |
| 2022-07-20 | 14.18 | $15.11 | 1.2M |
| 2022-07-19 | 14.08 | $15.02 | 1.4M |
| 2022-07-18 | 13.98 | $14.33 | 774900 |
| 2022-07-15 | 13.94 | $14.30 | 720509 |
| 2022-07-14 | 13.91 | $13.81 | 249100 |
| 2022-07-13 | 13.92 | $14.04 | 513400 |
| 2022-07-12 | 13.90 | $13.93 | 499800 |
| 2022-07-11 | 13.90 | $13.71 | 532919 |
| 2022-07-08 | 13.92 | $13.67 | 541700 |
| 2022-07-07 | 13.95 | $13.54 | 608600 |
| 2022-07-06 | 13.99 | $13.15 | 555600 |
| 2022-07-05 | 14.08 | $13.32 | 977714 |
| 2022-07-01 | 14.16 | $13.61 | 578400 |
| 2022-06-30 | 14.22 | $13.48 | 749903 |
| 2022-06-29 | 14.30 | $13.38 | 931418 |
| 2022-06-28 | 14.39 | $14.33 | 636200 |
| 2022-06-27 | 14.40 | $14.26 | 1.3M |
| 2022-06-24 | 14.41 | $13.99 | 8.2M |
| 2022-06-23 | 14.46 | $14.21 | 1.3M |
| 2022-06-22 | 14.48 | $14.41 | 1.6M |
| 2022-06-21 | 14.49 | $14.55 | 2.5M |
| 2022-06-17 | 14.49 | $14.10 | 13.7M |
| 2022-06-16 | 14.53 | $13.68 | 3.0M |
| 2022-06-15 | 14.61 | $13.89 | 2.7M |
| 2022-06-14 | 14.69 | $13.54 | 1.6M |
| 2022-06-13 | 14.81 | $13.50 | 1.6M |
| 2022-06-10 | 14.95 | $14.33 | 1.0M |
| 2022-06-09 | 15.02 | $14.64 | 1.3M |
| 2022-06-08 | 15.06 | $14.71 | 1.1M |
| 2022-06-07 | 15.09 | $15.13 | 1.5M |
| 2022-06-06 | 15.09 | $15.74 | 1.8M |
| 2022-06-03 | 15.02 | $15.73 | 1.2M |
| 2022-06-02 | 14.94 | $15.76 | 1.4M |
| 2022-06-01 | 14.86 | $15.68 | 820718 |
| 2022-05-31 | 14.77 | $15.48 | 755505 |
| 2022-05-27 | 14.70 | $15.84 | 621200 |
| 2022-05-26 | 14.58 | $15.57 | 803500 |
| 2022-05-25 | 14.47 | $15.64 | 937036 |
| 2022-05-24 | 14.35 | $15.56 | 1.0M |
| 2022-05-23 | 14.22 | $15.37 | 1.2M |
| 2022-05-20 | 14.10 | $14.91 | 743643 |
| 2022-05-19 | 14.02 | $14.73 | 1.5M |
| 2022-05-18 | 13.94 | $14.44 | 656000 |
| 2022-05-17 | 13.89 | $14.54 | 719611 |
| 2022-05-16 | 13.82 | $14.19 | 844300 |
| 2022-05-13 | 13.78 | $14.01 | 1.0M |
| 2022-05-12 | 13.76 | $13.56 | 1.2M |
| 2022-05-11 | 13.78 | $13.98 | 1.5M |
| 2022-05-10 | 13.76 | $13.73 | 795234 |
| 2022-05-09 | 13.76 | $13.90 | 654300 |
| 2022-05-06 | 13.74 | $14.39 | 370434 |
| 2022-05-05 | 13.68 | $14.37 | 707700 |
| 2022-05-04 | 13.60 | $14.34 | 1.1M |
| 2022-05-03 | 13.52 | $14.01 | 905519 |
| 2022-05-02 | 13.47 | $13.44 | 696421 |
| 2022-04-29 | 13.48 | $13.26 | 780400 |
| 2022-04-28 | 13.50 | $13.50 | 1.3M |
| 2022-04-27 | 13.50 | $13.16 | 829700 |
| 2022-04-26 | 13.54 | $13.01 | 923729 |
| 2022-04-25 | 13.59 | $13.34 | 1.1M |
| 2022-04-22 | 13.62 | $12.90 | 896613 |
| 2022-04-21 | 13.69 | $13.00 | 1.3M |
| 2022-04-20 | 13.77 | $13.47 | 1.1M |
| 2022-04-19 | 13.80 | $13.78 | 355800 |
| 2022-04-18 | 13.80 | $14.15 | 176600 |
| 2022-04-14 | 13.76 | $14.24 | 192600 |
| 2022-04-13 | 13.71 | $14.13 | 134225 |
| 2022-04-12 | 13.67 | $13.86 | 238144 |
| 2022-04-11 | 13.65 | $13.72 | 172100 |
| 2022-04-08 | 13.64 | $13.61 | 141200 |
| 2022-04-07 | 13.64 | $13.80 | 227312 |
| 2022-04-06 | 13.62 | $13.97 | 397900 |
| 2022-04-05 | 13.59 | $13.90 | 374721 |
| 2022-04-04 | 13.56 | $14.40 | 316409 |
| 2022-04-01 | 13.47 | $14.18 | 350700 |
| 2022-03-31 | 13.39 | $13.98 | 199415 |
| 2022-03-30 | 13.33 | $13.83 | 354133 |
| 2022-03-29 | 13.28 | $14.03 | 264000 |
| 2022-03-28 | 13.20 | $13.60 | 224728 |
| 2022-03-25 | 13.16 | $13.77 | 420700 |
| 2022-03-24 | 13.09 | $13.17 | 424425 |
| 2022-03-23 | 13.08 | $13.09 | 222030 |
| 2022-03-22 | 13.08 | $13.21 | 467334 |
| 2022-03-21 | 13.07 | $13.01 | 569503 |
| 2022-03-18 | 13.07 | $13.13 | 539725 |
| 2022-03-17 | 13.07 | $13.26 | 1.3M |
| 2022-03-16 | 13.05 | $13.00 | 575400 |
| 2022-03-15 | 13.05 | $13.00 | 336030 |
| 2022-03-14 | 13.06 | $12.93 | 340100 |
| 2022-03-11 | 13.07 | $13.01 | 393600 |
| 2022-03-10 | 13.08 | $13.04 | 217533 |
| 2022-03-09 | 13.08 | $12.80 | 161426 |
| 2022-03-08 | 13.11 | $12.81 | 439525 |
| 2022-03-07 | 13.15 | $12.66 | 740700 |
| 2022-03-04 | 13.20 | $12.55 | 332033 |
| 2022-03-03 | 13.27 | $12.80 | 365012 |
| 2022-03-02 | 13.31 | $12.98 | 236100 |
| 2022-03-01 | 13.35 | $12.72 | 282400 |
| 2022-02-28 | 13.42 | $13.20 | 616204 |
| 2022-02-25 | 13.44 | $13.19 | 321900 |
| 2022-02-24 | 13.47 | $12.99 | 556332 |
| 2022-02-23 | 13.52 | $13.02 | 349600 |
| 2022-02-22 | 13.57 | $12.88 | 274600 |
| 2022-02-18 | 13.64 | $13.23 | 189200 |
| 2022-02-17 | 13.68 | $13.44 | 276533 |
| 2022-02-16 | 13.71 | $13.86 | 414100 |
| 2022-02-15 | 13.69 | $13.48 | 241700 |
| 2022-02-14 | 13.72 | $13.27 | 276200 |
| 2022-02-11 | 13.76 | $13.37 | 547600 |
| 2022-02-10 | 13.80 | $13.24 | 449900 |
| 2022-02-09 | 13.86 | $13.29 | 298300 |
| 2022-02-08 | 13.92 | $13.31 | 257200 |
| 2022-02-07 | 13.99 | $13.46 | 167548 |
| 2022-02-04 | 14.04 | $13.43 | 396439 |
| 2022-02-03 | 14.11 | $13.27 | 681924 |
| 2022-02-02 | 14.20 | $13.10 | 586100 |
| 2022-02-01 | 14.31 | $13.32 | 483535 |
| 2022-01-31 | 14.41 | $13.47 | 496048 |
| 2022-01-28 | 14.51 | $13.54 | 348400 |
| 2022-01-27 | 14.62 | $13.58 | 452000 |
| 2022-01-26 | 14.73 | $13.97 | 306000 |
| 2022-01-25 | 14.81 | $13.99 | 378929 |
| 2022-01-24 | 14.89 | $13.79 | 308800 |
| 2022-01-21 | 15.01 | $14.06 | 483500 |
| 2022-01-20 | 15.11 | $14.34 | 146100 |
| 2022-01-19 | 15.19 | $14.53 | 176549 |
| 2022-01-18 | 15.26 | $14.75 | 133000 |
| 2022-01-14 | 15.31 | $14.99 | 170300 |
| 2022-01-13 | 15.34 | $15.06 | 146221 |
| 2022-01-12 | 15.37 | $15.17 | 323306 |
| 2022-01-11 | 15.40 | $15.24 | 297944 |
| 2022-01-10 | 15.41 | $15.24 | 186900 |
| 2022-01-07 | 15.43 | $15.33 | 185600 |
| 2022-01-06 | 15.44 | $15.47 | 269900 |
| 2022-01-05 | 15.44 | $15.33 | 348000 |
| 2022-01-04 | 15.45 | $15.34 | 167143 |
| 2022-01-03 | 15.46 | $15.27 | 253900 |
| 2021-12-31 | 15.48 | $14.94 | 199800 |
| 2021-12-30 | 15.54 | $15.06 | 252703 |
| 2021-12-29 | 15.59 | $15.39 | 206500 |
| 2021-12-28 | 15.61 | $15.32 | 215105 |
| 2021-12-27 | 15.64 | $15.27 | 180700 |
| 2021-12-23 | 15.68 | $15.38 | 170208 |
| 2021-12-22 | 15.71 | $15.28 | 301739 |
| 2021-12-21 | 15.75 | $15.12 | 340600 |
| 2021-12-20 | 15.82 | $14.69 | 415700 |
| 2021-12-17 | 15.94 | $15.02 | 3.5M |
| 2021-12-16 | 16.03 | $15.36 | 590400 |
| 2021-12-15 | 16.10 | $15.60 | 665528 |
| 2021-12-14 | 16.16 | $15.61 | 398700 |
| 2021-12-13 | 16.22 | $15.86 | 381700 |
| 2021-12-10 | 16.25 | $16.09 | 260012 |
| 2021-12-09 | 16.27 | $16.22 | 210513 |
| 2021-12-08 | 16.28 | $16.48 | 383312 |
| 2021-12-07 | 16.25 | $16.63 | 386217 |
| 2021-12-06 | 16.21 | $16.48 | 841338 |
| 2021-12-03 | 16.19 | $15.78 | 251400 |
| 2021-12-02 | 16.23 | $15.71 | 235320 |
| 2021-12-01 | 16.28 | $15.21 | 304107 |
| 2021-11-30 | 16.40 | $15.34 | 346500 |
| 2021-11-29 | 16.51 | $15.95 | 289100 |
| 2021-11-26 | 16.57 | $15.99 | 140536 |
| 2021-11-24 | 16.63 | $16.32 | 173000 |
| 2021-11-23 | 16.66 | $16.37 | 96008 |
| 2021-11-22 | 16.69 | $16.40 | 326100 |
| 2021-11-19 | 16.72 | $16.56 | 837800 |
| 2021-11-18 | 16.74 | $16.60 | 358433 |
| 2021-11-17 | 16.75 | $16.27 | 344541 |
| 2021-11-16 | 16.80 | $16.48 | 421300 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
8.03
2026-07-21
Close Price
$7.97
Vol: 1.1M
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
8.03
Average
12.55
Maximum
16.74
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 8.03 | $7.97 | 1.1M |
| 2026-07-20 | 8.04 | $7.89 | 920900 |
| 2026-07-17 | 8.06 | $8.16 | 845858 |
| 2026-07-16 | 8.06 | $8.25 | 1.1M |
| 2026-07-15 | 8.05 | $8.08 | 797206 |
| 2026-07-14 | 8.05 | $8.07 | 1.0M |
| 2026-07-13 | 8.06 | $7.99 | 885548 |
| 2026-07-10 | 8.08 | $8.08 | 1.2M |
| 2026-07-09 | 8.09 | $7.92 | 942831 |
| 2026-07-08 | 8.11 | $7.81 | 940700 |
| 2026-07-07 | 8.15 | $7.83 | 903903 |
| 2026-07-06 | 8.19 | $7.84 | 1.2M |
| 2026-07-02 | 8.24 | $8.07 | 1.2M |
| 2026-07-01 | 8.26 | $8.03 | 914962 |
| 2026-06-30 | 8.29 | $8.14 | 1.2M |
| 2026-06-29 | 8.30 | $8.15 | 1.9M |
| 2026-06-26 | 8.32 | $8.25 | 1.9M |
| 2026-06-25 | 8.34 | $8.24 | 1.2M |
| 2026-06-24 | 8.35 | $8.32 | 1.2M |
| 2026-06-23 | 8.36 | $8.35 | 1.6M |
| 2026-06-22 | 8.37 | $8.29 | 1.4M |
| 2026-06-18 | 8.38 | $8.43 | 3.1M |
| 2026-06-17 | 8.38 | $8.20 | 1.5M |
| 2026-06-16 | 8.41 | $8.42 | 1.4M |
| 2026-06-15 | 8.42 | $8.23 | 1.4M |
| 2026-06-12 | 8.45 | $8.35 | 881700 |
| 2026-06-11 | 8.48 | $8.25 | 1.5M |
| 2026-06-10 | 8.51 | $8.35 | 1.3M |
| 2026-06-09 | 8.54 | $8.35 | 1.5M |
| 2026-06-08 | 8.58 | $8.38 | 698025 |
| 2026-06-05 | 8.61 | $8.57 | 759734 |
| 2026-06-04 | 8.63 | $8.55 | 878251 |
| 2026-06-03 | 8.65 | $8.28 | 983400 |
| 2026-06-02 | 8.70 | $8.39 | 1.3M |
| 2026-06-01 | 8.74 | $8.34 | 765600 |
| 2026-05-29 | 8.80 | $8.67 | 946900 |
| 2026-05-28 | 8.82 | $8.64 | 556711 |
| 2026-05-27 | 8.85 | $8.61 | 646800 |
| 2026-05-26 | 8.88 | $8.53 | 899106 |
| 2026-05-22 | 8.93 | $8.47 | 833142 |
| 2026-05-21 | 8.98 | $8.73 | 1.1M |
| 2026-05-20 | 9.01 | $8.68 | 1.1M |
| 2026-05-19 | 9.05 | $8.99 | 730519 |
| 2026-05-18 | 9.05 | $9.14 | 918011 |
| 2026-05-15 | 9.05 | $9.04 | 1.4M |
| 2026-05-14 | 9.05 | $9.12 | 1.4M |
| 2026-05-13 | 9.05 | $9.02 | 1.0M |
| 2026-05-12 | 9.05 | $8.80 | 646541 |
| 2026-05-11 | 9.08 | $8.79 | 604500 |
| 2026-05-08 | 9.10 | $9.09 | 910324 |
| 2026-05-07 | 9.10 | $9.04 | 715500 |
| 2026-05-06 | 9.09 | $9.15 | 890625 |
| 2026-05-05 | 9.08 | $9.12 | 787231 |
| 2026-05-04 | 9.06 | $9.06 | 812478 |
| 2026-05-01 | 9.05 | $9.29 | 676800 |
| 2026-04-30 | 9.01 | $9.10 | 1.4M |
| 2026-04-29 | 8.99 | $8.97 | 777027 |
| 2026-04-28 | 8.97 | $9.19 | 524800 |
| 2026-04-27 | 8.93 | $9.12 | 439044 |
| 2026-04-24 | 8.90 | $9.14 | 631300 |
| 2026-04-23 | 8.86 | $9.07 | 670836 |
| 2026-04-22 | 8.82 | $9.13 | 699400 |
| 2026-04-21 | 8.78 | $9.13 | 822900 |
| 2026-04-20 | 8.73 | $9.13 | 558400 |
| 2026-04-17 | 8.68 | $9.13 | 728633 |
| 2026-04-16 | 8.64 | $8.82 | 628979 |
| 2026-04-15 | 8.62 | $8.94 | 405549 |
| 2026-04-14 | 8.59 | $8.83 | 469000 |
| 2026-04-13 | 8.57 | $8.80 | 520000 |
| 2026-04-10 | 8.56 | $8.67 | 632500 |
| 2026-04-09 | 8.56 | $8.64 | 660600 |
| 2026-04-08 | 8.57 | $8.58 | 857637 |
| 2026-04-07 | 8.58 | $8.35 | 597221 |
| 2026-04-06 | 8.62 | $8.40 | 658029 |
| 2026-04-02 | 8.66 | $8.45 | 874300 |
| 2026-04-01 | 8.70 | $8.39 | 605136 |
| 2026-03-31 | 8.76 | $8.49 | 927900 |
| 2026-03-30 | 8.80 | $8.53 | 1.0M |
| 2026-03-27 | 8.85 | $8.35 | 710900 |
| 2026-03-26 | 8.92 | $8.58 | 966300 |
| 2026-03-25 | 8.96 | $8.55 | 803834 |
| 2026-03-24 | 9.02 | $8.40 | 1.8M |
| 2026-03-23 | 9.09 | $8.77 | 1.6M |
| 2026-03-20 | 9.13 | $8.83 | 3.1M |
| 2026-03-19 | 9.16 | $9.13 | 1.5M |
| 2026-03-18 | 9.16 | $9.16 | 1.4M |
| 2026-03-17 | 9.16 | $9.11 | 1.3M |
| 2026-03-16 | 9.16 | $8.97 | 1.1M |
| 2026-03-13 | 9.17 | $8.90 | 1.1M |
| 2026-03-12 | 9.19 | $9.01 | 1.3M |
| 2026-03-11 | 9.20 | $9.08 | 907101 |
| 2026-03-10 | 9.22 | $9.11 | 1.2M |
| 2026-03-09 | 9.23 | $9.31 | 1.4M |
| 2026-03-06 | 9.23 | $9.34 | 1.1M |
| 2026-03-05 | 9.24 | $9.47 | 1.7M |
| 2026-03-04 | 9.23 | $9.49 | 1.3M |
| 2026-03-03 | 9.23 | $9.42 | 1.2M |
| 2026-03-02 | 9.24 | $9.46 | 1.5M |
| 2026-02-27 | 9.24 | $9.13 | 1.4M |
| 2026-02-26 | 9.29 | $9.25 | 1.3M |
| 2026-02-25 | 9.33 | $9.03 | 1.1M |
| 2026-02-24 | 9.40 | $8.83 | 1.4M |
| 2026-02-23 | 9.49 | $8.99 | 1.8M |
| 2026-02-20 | 9.57 | $9.12 | 1.3M |
| 2026-02-19 | 9.64 | $8.88 | 1.2M |
| 2026-02-18 | 9.75 | $8.68 | 1.1M |
| 2026-02-17 | 9.88 | $8.88 | 2.0M |
| 2026-02-13 | 10.00 | $8.85 | 2.1M |
| 2026-02-12 | 10.13 | $8.71 | 4.8M |
| 2026-02-11 | 10.27 | $10.15 | 838007 |
| 2026-02-10 | 10.28 | $10.25 | 667800 |
| 2026-02-09 | 10.28 | $10.16 | 660900 |
| 2026-02-06 | 10.29 | $10.18 | 585534 |
| 2026-02-05 | 10.29 | $10.26 | 1.1M |
| 2026-02-04 | 10.28 | $10.58 | 952539 |
| 2026-02-03 | 10.24 | $10.41 | 913830 |
| 2026-02-02 | 10.21 | $10.37 | 678700 |
| 2026-01-30 | 10.19 | $10.26 | 904939 |
| 2026-01-29 | 10.17 | $10.42 | 540246 |
| 2026-01-28 | 10.14 | $10.25 | 533633 |
| 2026-01-27 | 10.13 | $10.28 | 376442 |
| 2026-01-26 | 10.12 | $10.17 | 341515 |
| 2026-01-23 | 10.11 | $10.09 | 460300 |
| 2026-01-22 | 10.12 | $10.24 | 696407 |
| 2026-01-21 | 10.11 | $10.34 | 482339 |
| 2026-01-20 | 10.10 | $10.22 | 640706 |
| 2026-01-16 | 10.09 | $10.29 | 511100 |
| 2026-01-15 | 10.09 | $10.25 | 572456 |
| 2026-01-14 | 10.09 | $10.04 | 417398 |
| 2026-01-13 | 10.11 | $9.88 | 520151 |
| 2026-01-12 | 10.15 | $10.02 | 897303 |
| 2026-01-09 | 10.18 | $9.91 | 717000 |
| 2026-01-08 | 10.22 | $9.86 | 774800 |
| 2026-01-07 | 10.27 | $9.74 | 1.0M |
| 2026-01-06 | 10.34 | $9.94 | 940371 |
| 2026-01-05 | 10.39 | $10.01 | 750300 |
| 2026-01-02 | 10.44 | $10.11 | 515400 |
| 2025-12-31 | 10.48 | $10.03 | 938696 |
| 2025-12-30 | 10.53 | $10.44 | 667357 |
| 2025-12-29 | 10.54 | $10.34 | 590500 |
| 2025-12-26 | 10.56 | $10.45 | 640004 |
| 2025-12-24 | 10.57 | $10.49 | 277100 |
| 2025-12-23 | 10.57 | $10.44 | 425000 |
| 2025-12-22 | 10.58 | $10.55 | 591700 |
| 2025-12-19 | 10.57 | $10.60 | 2.8M |
| 2025-12-18 | 10.56 | $10.58 | 892300 |
| 2025-12-17 | 10.54 | $10.67 | 977185 |
| 2025-12-16 | 10.51 | $10.59 | 708000 |
| 2025-12-15 | 10.49 | $10.68 | 939934 |
| 2025-12-12 | 10.45 | $10.70 | 952494 |
| 2025-12-11 | 10.41 | $10.64 | 512121 |
| 2025-12-10 | 10.37 | $10.56 | 768806 |
| 2025-12-09 | 10.34 | $10.57 | 437230 |
| 2025-12-08 | 10.30 | $10.48 | 609504 |
| 2025-12-05 | 10.27 | $10.64 | 633942 |
| 2025-12-04 | 10.22 | $10.51 | 435623 |
| 2025-12-03 | 10.18 | $10.58 | 518229 |
| 2025-12-02 | 10.13 | $10.38 | 512100 |
| 2025-12-01 | 10.10 | $10.39 | 599900 |
| 2025-11-28 | 10.07 | $10.42 | 339229 |
| 2025-11-26 | 10.03 | $10.36 | 877115 |
| 2025-11-25 | 10.00 | $10.34 | 789416 |
| 2025-11-24 | 9.98 | $10.06 | 946959 |
| 2025-11-21 | 9.98 | $10.01 | 654601 |
| 2025-11-20 | 9.99 | $9.73 | 590800 |
| 2025-11-19 | 10.04 | $9.79 | 703900 |
| 2025-11-18 | 10.08 | $9.90 | 636140 |
| 2025-11-17 | 10.12 | $9.88 | 573642 |
| 2025-11-14 | 10.17 | $10.00 | 793951 |
| 2025-11-13 | 10.20 | $10.01 | 1.4M |
| 2025-11-12 | 10.24 | $10.02 | 814300 |
| 2025-11-11 | 10.28 | $10.09 | 1.1M |
| 2025-11-10 | 10.31 | $9.82 | 847580 |
| 2025-11-07 | 10.38 | $9.91 | 949511 |
| 2025-11-06 | 10.44 | $9.98 | 798831 |
| 2025-11-05 | 10.50 | $10.28 | 914716 |
| 2025-11-04 | 10.53 | $10.15 | 678700 |
| 2025-11-03 | 10.57 | $10.12 | 1.3M |
| 2025-10-31 | 10.62 | $10.14 | 719547 |
| 2025-10-30 | 10.68 | $10.24 | 1.3M |
| 2025-10-29 | 10.72 | $10.66 | 706898 |
| 2025-10-28 | 10.73 | $10.71 | 550739 |
| 2025-10-27 | 10.74 | $10.79 | 396900 |
| 2025-10-24 | 10.73 | $10.83 | 433900 |
| 2025-10-23 | 10.73 | $10.78 | 495400 |
| 2025-10-22 | 10.74 | $10.85 | 502736 |
| 2025-10-21 | 10.74 | $10.67 | 409976 |
| 2025-10-20 | 10.75 | $10.73 | 455600 |
| 2025-10-17 | 10.77 | $10.65 | 508000 |
| 2025-10-16 | 10.79 | $10.62 | 704928 |
| 2025-10-15 | 10.83 | $10.66 | 549578 |
| 2025-10-14 | 10.86 | $10.75 | 804200 |
| 2025-10-13 | 10.88 | $10.67 | 504600 |
| 2025-10-10 | 10.92 | $10.57 | 704801 |
| 2025-10-09 | 10.97 | $10.57 | 557800 |
| 2025-10-08 | 11.02 | $10.75 | 517523 |
| 2025-10-07 | 11.06 | $10.68 | 567100 |
| 2025-10-06 | 11.11 | $10.80 | 774700 |
| 2025-10-03 | 11.16 | $11.06 | 765415 |
| 2025-10-02 | 11.18 | $10.97 | 415500 |
| 2025-10-01 | 11.21 | $10.88 | 476498 |
| 2025-09-30 | 11.26 | $10.86 | 501400 |
| 2025-09-29 | 11.31 | $11.22 | 800916 |
| 2025-09-26 | 11.33 | $11.27 | 528900 |
| 2025-09-25 | 11.34 | $11.23 | 483640 |
| 2025-09-24 | 11.36 | $11.19 | 624900 |
| 2025-09-23 | 11.38 | $11.18 | 519610 |
| 2025-09-22 | 11.41 | $11.14 | 558505 |
| 2025-09-19 | 11.43 | $11.26 | 1.2M |
| 2025-09-18 | 11.45 | $11.32 | 463494 |
| 2025-09-17 | 11.46 | $11.27 | 470507 |
| 2025-09-16 | 11.47 | $11.33 | 411409 |
| 2025-09-15 | 11.48 | $11.43 | 365023 |
| 2025-09-12 | 11.48 | $11.36 | 288600 |
| 2025-09-11 | 11.48 | $11.52 | 592100 |
| 2025-09-10 | 11.46 | $11.58 | 330600 |
| 2025-09-09 | 11.43 | $11.61 | 303300 |
| 2025-09-08 | 11.40 | $11.66 | 529305 |
| 2025-09-05 | 11.36 | $11.67 | 303326 |
| 2025-09-04 | 11.32 | $11.66 | 359500 |
| 2025-09-03 | 11.27 | $11.54 | 441506 |
| 2025-09-02 | 11.23 | $11.36 | 427012 |
| 2025-08-29 | 11.20 | $11.55 | 390960 |
| 2025-08-28 | 11.15 | $11.36 | 239437 |
| 2025-08-27 | 11.12 | $11.35 | 598200 |
| 2025-08-26 | 11.07 | $11.34 | 485236 |
| 2025-08-25 | 11.03 | $11.27 | 319900 |
| 2025-08-22 | 10.98 | $11.32 | 665300 |
| 2025-08-21 | 10.93 | $11.04 | 274736 |
| 2025-08-20 | 10.90 | $11.20 | 306800 |
| 2025-08-19 | 10.86 | $11.14 | 344731 |
| 2025-08-18 | 10.81 | $11.05 | 349926 |
| 2025-08-15 | 10.77 | $11.02 | 386670 |
| 2025-08-14 | 10.73 | $11.00 | 311645 |
| 2025-08-13 | 10.70 | $11.16 | 568400 |
| 2025-08-12 | 10.64 | $10.98 | 426300 |
| 2025-08-11 | 10.60 | $10.78 | 465100 |
| 2025-08-08 | 10.59 | $10.86 | 487922 |
| 2025-08-07 | 10.56 | $10.88 | 396800 |
| 2025-08-06 | 10.53 | $10.82 | 696844 |
| 2025-08-05 | 10.51 | $10.89 | 869000 |
| 2025-08-04 | 10.49 | $10.82 | 1.3M |
| 2025-08-01 | 10.46 | $10.48 | 1.3M |
| 2025-07-31 | 10.48 | $10.10 | 1.1M |
| 2025-07-30 | 10.53 | $10.08 | 827800 |
| 2025-07-29 | 10.59 | $10.22 | 1.3M |
| 2025-07-28 | 10.64 | $10.30 | 748427 |
| 2025-07-25 | 10.68 | $10.45 | 446627 |
| 2025-07-24 | 10.72 | $10.48 | 538545 |
| 2025-07-23 | 10.75 | $10.67 | 422733 |
| 2025-07-22 | 10.76 | $10.54 | 475100 |
| 2025-07-21 | 10.79 | $10.39 | 558800 |
| 2025-07-18 | 10.84 | $10.45 | 712739 |
| 2025-07-17 | 10.88 | $10.71 | 510692 |
| 2025-07-16 | 10.90 | $10.88 | 459825 |
| 2025-07-15 | 10.90 | $10.75 | 415230 |
| 2025-07-14 | 10.91 | $10.95 | 387211 |
| 2025-07-11 | 10.90 | $10.94 | 367451 |
| 2025-07-10 | 10.90 | $11.05 | 894628 |
| 2025-07-09 | 10.89 | $10.97 | 400500 |
| 2025-07-08 | 10.88 | $10.88 | 515400 |
| 2025-07-07 | 10.88 | $10.72 | 580902 |
| 2025-07-03 | 10.91 | $10.93 | 318400 |
| 2025-07-02 | 10.91 | $10.94 | 947600 |
| 2025-07-01 | 10.90 | $10.84 | 719500 |
| 2025-06-30 | 10.91 | $10.69 | 587420 |
| 2025-06-27 | 10.94 | $11.03 | 1.3M |
| 2025-06-26 | 10.93 | $11.07 | 899965 |
| 2025-06-25 | 10.92 | $10.87 | 969433 |
| 2025-06-24 | 10.93 | $10.90 | 654138 |
| 2025-06-23 | 10.93 | $10.95 | 581305 |
| 2025-06-20 | 10.93 | $10.89 | 1.1M |
| 2025-06-18 | 10.94 | $10.79 | 517500 |
| 2025-06-17 | 10.95 | $10.68 | 589400 |
| 2025-06-16 | 10.98 | $10.78 | 627600 |
| 2025-06-13 | 11.01 | $10.82 | 649855 |
| 2025-06-12 | 11.03 | $11.10 | 1.7M |
| 2025-06-11 | 11.03 | $11.10 | 962600 |
| 2025-06-10 | 11.03 | $11.13 | 1.0M |
| 2025-06-09 | 11.03 | $11.13 | 378345 |
| 2025-06-06 | 11.03 | $11.10 | 433500 |
| 2025-06-05 | 11.04 | $10.92 | 577581 |
| 2025-06-04 | 11.06 | $10.92 | 283300 |
| 2025-06-03 | 11.08 | $10.93 | 392635 |
| 2025-06-02 | 11.11 | $10.84 | 295375 |
| 2025-05-30 | 11.14 | $11.03 | 341410 |
| 2025-05-29 | 11.16 | $11.08 | 343162 |
| 2025-05-28 | 11.18 | $10.96 | 378412 |
| 2025-05-27 | 11.21 | $11.01 | 353039 |
| 2025-05-23 | 11.24 | $10.86 | 438439 |
| 2025-05-22 | 11.28 | $10.81 | 592523 |
| 2025-05-21 | 11.34 | $10.81 | 616268 |
| 2025-05-20 | 11.40 | $11.32 | 528500 |
| 2025-05-19 | 11.41 | $11.43 | 375800 |
| 2025-05-16 | 11.40 | $11.53 | 598651 |
| 2025-05-15 | 11.39 | $11.52 | 553511 |
| 2025-05-14 | 11.38 | $11.39 | 501100 |
| 2025-05-13 | 11.38 | $11.56 | 300300 |
| 2025-05-12 | 11.36 | $11.46 | 520112 |
| 2025-05-09 | 11.34 | $11.30 | 283047 |
| 2025-05-08 | 11.34 | $11.24 | 323100 |
| 2025-05-07 | 11.35 | $11.08 | 449700 |
| 2025-05-06 | 11.37 | $11.10 | 399276 |
| 2025-05-05 | 11.39 | $11.35 | 307509 |
| 2025-05-02 | 11.39 | $11.45 | 516547 |
| 2025-05-01 | 11.38 | $11.35 | 431800 |
| 2025-04-30 | 11.40 | $11.38 | 705800 |
| 2025-04-29 | 11.41 | $11.59 | 916600 |
| 2025-04-28 | 11.41 | $11.64 | 528792 |
| 2025-04-25 | 11.41 | $11.63 | 371900 |
| 2025-04-24 | 11.42 | $11.47 | 332000 |
| 2025-04-23 | 11.45 | $11.50 | 513354 |
| 2025-04-22 | 11.49 | $11.56 | 449900 |
| 2025-04-21 | 11.53 | $11.24 | 484706 |
| 2025-04-17 | 11.60 | $11.36 | 415400 |
| 2025-04-16 | 11.68 | $11.05 | 426365 |
| 2025-04-15 | 11.79 | $11.15 | 532200 |
| 2025-04-14 | 11.91 | $10.99 | 564600 |
| 2025-04-11 | 12.05 | $10.78 | 783622 |
| 2025-04-10 | 12.22 | $10.83 | 782831 |
| 2025-04-09 | 12.40 | $11.56 | 1.1M |
| 2025-04-08 | 12.51 | $11.11 | 1.2M |
| 2025-04-07 | 12.68 | $11.36 | 1.1M |
| 2025-04-04 | 12.84 | $11.92 | 1.3M |
| 2025-04-03 | 12.95 | $12.45 | 679506 |
| 2025-04-02 | 13.01 | $12.68 | 490420 |
| 2025-04-01 | 13.05 | $12.73 | 298921 |
| 2025-03-31 | 13.09 | $12.74 | 685000 |
| 2025-03-28 | 13.13 | $12.98 | 454214 |
| 2025-03-27 | 13.15 | $13.12 | 385800 |
| 2025-03-26 | 13.16 | $13.00 | 259400 |
| 2025-03-25 | 13.18 | $13.04 | 301700 |
| 2025-03-24 | 13.20 | $13.09 | 271900 |
| 2025-03-21 | 13.22 | $13.01 | 1.1M |
| 2025-03-20 | 13.24 | $13.14 | 292010 |
| 2025-03-19 | 13.25 | $13.21 | 388549 |
| 2025-03-18 | 13.25 | $13.27 | 316630 |
| 2025-03-17 | 13.25 | $13.28 | 255929 |
| 2025-03-14 | 13.24 | $13.28 | 243400 |
| 2025-03-13 | 13.24 | $13.11 | 289200 |
| 2025-03-12 | 13.25 | $13.18 | 485111 |
| 2025-03-11 | 13.25 | $13.26 | 489602 |
| 2025-03-10 | 13.24 | $13.30 | 389119 |
| 2025-03-07 | 13.23 | $13.38 | 422900 |
| 2025-03-06 | 13.21 | $13.17 | 344900 |
| 2025-03-05 | 13.20 | $13.22 | 394813 |
| 2025-03-04 | 13.19 | $13.11 | 325914 |
| 2025-03-03 | 13.19 | $13.27 | 439800 |
| 2025-02-28 | 13.17 | $13.55 | 438445 |
| 2025-02-27 | 13.12 | $13.33 | 330326 |
| 2025-02-26 | 13.08 | $13.25 | 269611 |
| 2025-02-25 | 13.06 | $13.25 | 398861 |
| 2025-02-24 | 13.02 | $13.16 | 325575 |
| 2025-02-21 | 13.00 | $13.09 | 397300 |
| 2025-02-20 | 12.98 | $13.19 | 403907 |
| 2025-02-19 | 12.94 | $13.21 | 440911 |
| 2025-02-18 | 12.90 | $13.30 | 488200 |
| 2025-02-14 | 12.85 | $13.22 | 403700 |
| 2025-02-13 | 12.80 | $13.00 | 290089 |
| 2025-02-12 | 12.77 | $12.85 | 364478 |
| 2025-02-11 | 12.75 | $12.95 | 253564 |
| 2025-02-10 | 12.72 | $12.88 | 304101 |
| 2025-02-07 | 12.69 | $12.81 | 338564 |
| 2025-02-06 | 12.67 | $12.98 | 465500 |
| 2025-02-05 | 12.63 | $12.92 | 425700 |
| 2025-02-04 | 12.59 | $12.84 | 279100 |
| 2025-02-03 | 12.56 | $12.62 | 388424 |
| 2025-01-31 | 12.55 | $12.73 | 642340 |
| 2025-01-30 | 12.52 | $12.67 | 362223 |
| 2025-01-29 | 12.51 | $12.56 | 328818 |
| 2025-01-28 | 12.50 | $12.69 | 369624 |
| 2025-01-27 | 12.48 | $12.77 | 392439 |
| 2025-01-24 | 12.46 | $12.44 | 331200 |
| 2025-01-23 | 12.46 | $12.36 | 284941 |
| 2025-01-22 | 12.48 | $12.43 | 309700 |
| 2025-01-21 | 12.49 | $12.68 | 425738 |
| 2025-01-17 | 12.47 | $12.65 | 419212 |
| 2025-01-16 | 12.46 | $12.54 | 450800 |
| 2025-01-15 | 12.46 | $12.48 | 313800 |
| 2025-01-14 | 12.48 | $12.37 | 288307 |
| 2025-01-13 | 12.50 | $12.12 | 397602 |
| 2025-01-10 | 12.55 | $12.06 | 657988 |
| 2025-01-08 | 12.62 | $12.33 | 299734 |
| 2025-01-07 | 12.66 | $12.44 | 319000 |
| 2025-01-06 | 12.70 | $12.53 | 306100 |
| 2025-01-03 | 12.72 | $12.71 | 458700 |
| 2025-01-02 | 12.73 | $12.53 | 320672 |
| 2024-12-31 | 12.76 | $12.54 | 710177 |
| 2024-12-30 | 12.79 | $12.51 | 537300 |
| 2024-12-27 | 12.83 | $12.68 | 304824 |
| 2024-12-26 | 12.85 | $12.75 | 259900 |
| 2024-12-24 | 12.87 | $12.79 | 146929 |
| 2024-12-23 | 12.88 | $12.69 | 426705 |
| 2024-12-20 | 12.91 | $12.67 | 1.8M |
| 2024-12-19 | 12.94 | $12.43 | 634766 |
| 2024-12-18 | 12.99 | $12.53 | 786573 |
| 2024-12-17 | 13.04 | $13.00 | 488613 |
| 2024-12-16 | 13.04 | $13.19 | 294823 |
| 2024-12-13 | 13.02 | $13.13 | 427103 |
| 2024-12-12 | 13.00 | $13.15 | 318196 |
| 2024-12-11 | 12.98 | $13.05 | 315511 |
| 2024-12-10 | 12.97 | $13.04 | 292600 |
| 2024-12-09 | 12.97 | $13.06 | 314200 |
| 2024-12-06 | 12.96 | $12.98 | 319511 |
| 2024-12-05 | 12.96 | $12.80 | 302381 |
| 2024-12-04 | 12.98 | $12.89 | 260838 |
| 2024-12-03 | 12.99 | $12.83 | 280022 |
| 2024-12-02 | 13.01 | $13.10 | 471800 |
| 2024-11-29 | 13.00 | $13.08 | 258000 |
| 2024-11-27 | 13.00 | $13.08 | 239200 |
| 2024-11-26 | 12.99 | $13.10 | 303404 |
| 2024-11-25 | 12.99 | $13.10 | 436200 |
| 2024-11-22 | 12.98 | $13.01 | 318121 |
| 2024-11-21 | 12.98 | $12.86 | 228352 |
| 2024-11-20 | 13.00 | $12.83 | 249900 |
| 2024-11-19 | 13.02 | $12.90 | 197518 |
| 2024-11-18 | 13.03 | $12.86 | 283100 |
| 2024-11-15 | 13.05 | $12.83 | 251052 |
| 2024-11-14 | 13.07 | $12.85 | 261000 |
| 2024-11-13 | 13.09 | $12.89 | 325900 |
| 2024-11-12 | 13.11 | $12.98 | 307475 |
| 2024-11-11 | 13.12 | $13.33 | 368900 |
| 2024-11-08 | 13.09 | $13.25 | 484000 |
| 2024-11-07 | 13.07 | $13.31 | 379649 |
| 2024-11-06 | 13.04 | $13.21 | 664617 |
| 2024-11-05 | 13.02 | $12.97 | 523700 |
| 2024-11-04 | 13.02 | $12.95 | 309900 |
| 2024-11-01 | 13.01 | $12.98 | 321508 |
| 2024-10-31 | 13.01 | $13.01 | 299737 |
| 2024-10-30 | 13.00 | $13.36 | 317000 |
| 2024-10-29 | 12.95 | $13.14 | 304721 |
| 2024-10-28 | 12.93 | $13.13 | 250799 |
| 2024-10-25 | 12.90 | $12.93 | 215600 |
| 2024-10-24 | 12.90 | $13.11 | 220600 |
| 2024-10-23 | 12.88 | $12.94 | 162200 |
| 2024-10-22 | 12.88 | $12.86 | 126629 |
| 2024-10-21 | 12.89 | $12.82 | 206000 |
| 2024-10-18 | 12.90 | $13.09 | 181600 |
| 2024-10-17 | 12.89 | $13.03 | 153200 |
| 2024-10-16 | 12.89 | $13.15 | 401010 |
| 2024-10-15 | 12.88 | $12.90 | 313253 |
| 2024-10-14 | 12.90 | $12.84 | 181916 |
| 2024-10-11 | 12.93 | $12.73 | 290000 |
| 2024-10-10 | 12.96 | $12.72 | 357800 |
| 2024-10-09 | 13.01 | $12.68 | 199926 |
| 2024-10-08 | 13.06 | $12.58 | 266916 |
| 2024-10-07 | 13.11 | $12.64 | 390301 |
| 2024-10-04 | 13.17 | $12.82 | 191326 |
| 2024-10-03 | 13.21 | $12.80 | 311600 |
| 2024-10-02 | 13.25 | $12.80 | 230031 |
| 2024-10-01 | 13.29 | $12.85 | 367808 |
| 2024-09-30 | 13.33 | $13.06 | 404600 |
| 2024-09-27 | 13.36 | $13.44 | 321966 |
| 2024-09-26 | 13.35 | $13.32 | 283381 |
| 2024-09-25 | 13.35 | $13.18 | 363352 |
| 2024-09-24 | 13.36 | $13.50 | 223937 |
| 2024-09-23 | 13.35 | $13.42 | 259600 |
| 2024-09-20 | 13.34 | $13.55 | 1.4M |
| 2024-09-19 | 13.31 | $13.65 | 461100 |
| 2024-09-18 | 13.27 | $13.46 | 332837 |
| 2024-09-17 | 13.25 | $13.52 | 260148 |
| 2024-09-16 | 13.22 | $13.47 | 264540 |
| 2024-09-13 | 13.19 | $13.40 | 216100 |
| 2024-09-12 | 13.16 | $13.25 | 379048 |
| 2024-09-11 | 13.14 | $12.84 | 351426 |
| 2024-09-10 | 13.16 | $12.95 | 217647 |
| 2024-09-09 | 13.17 | $12.92 | 290834 |
| 2024-09-06 | 13.18 | $13.13 | 186100 |
| 2024-09-05 | 13.16 | $13.21 | 181500 |
| 2024-09-04 | 13.14 | $13.12 | 167700 |
| 2024-09-03 | 13.11 | $13.32 | 211737 |
| 2024-08-30 | 13.07 | $13.62 | 269300 |
| 2024-08-29 | 12.99 | $13.51 | 209110 |
| 2024-08-28 | 12.92 | $13.32 | 165852 |
| 2024-08-27 | 12.86 | $13.48 | 452850 |
| 2024-08-26 | 12.80 | $13.45 | 357000 |
| 2024-08-23 | 12.74 | $13.26 | 374222 |
| 2024-08-22 | 12.70 | $12.88 | 168999 |
| 2024-08-21 | 12.70 | $12.90 | 180500 |
| 2024-08-20 | 12.70 | $12.83 | 274191 |
| 2024-08-19 | 12.71 | $12.90 | 456500 |
| 2024-08-16 | 12.73 | $12.75 | 370906 |
| 2024-08-15 | 12.76 | $12.67 | 266643 |
| 2024-08-14 | 12.80 | $12.48 | 195820 |
| 2024-08-13 | 12.87 | $12.43 | 194553 |
| 2024-08-12 | 12.94 | $12.28 | 255415 |
| 2024-08-09 | 13.04 | $12.44 | 203816 |
| 2024-08-08 | 13.12 | $12.50 | 190800 |
| 2024-08-07 | 13.20 | $12.32 | 283040 |
| 2024-08-06 | 13.30 | $12.34 | 394979 |
| 2024-08-05 | 13.39 | $12.43 | 678220 |
| 2024-08-02 | 13.48 | $12.61 | 510428 |
| 2024-08-01 | 13.56 | $12.65 | 959500 |
| 2024-07-31 | 13.62 | $13.84 | 409120 |
| 2024-07-30 | 13.57 | $14.01 | 438714 |
| 2024-07-29 | 13.50 | $13.69 | 305800 |
| 2024-07-26 | 13.45 | $13.85 | 223900 |
| 2024-07-25 | 13.38 | $13.71 | 433800 |
| 2024-07-24 | 13.32 | $13.62 | 316050 |
| 2024-07-23 | 13.26 | $14.02 | 348434 |
| 2024-07-22 | 13.16 | $13.82 | 248432 |
| 2024-07-19 | 13.08 | $13.74 | 492400 |
| 2024-07-18 | 13.00 | $13.69 | 492736 |
| 2024-07-17 | 12.92 | $13.61 | 366000 |
| 2024-07-16 | 12.84 | $13.33 | 515329 |
| 2024-07-15 | 12.79 | $13.15 | 470939 |
| 2024-07-12 | 12.75 | $13.08 | 586400 |
| 2024-07-11 | 12.72 | $13.17 | 543400 |
| 2024-07-10 | 12.68 | $12.74 | 296741 |
| 2024-07-09 | 12.67 | $12.64 | 195838 |
| 2024-07-08 | 12.68 | $12.52 | 182079 |
| 2024-07-05 | 12.69 | $12.51 | 247605 |
| 2024-07-03 | 12.71 | $12.53 | 173702 |
| 2024-07-02 | 12.73 | $12.58 | 261300 |
| 2024-07-01 | 12.75 | $12.45 | 319900 |
| 2024-06-28 | 12.77 | $12.60 | 754908 |
| 2024-06-27 | 12.79 | $12.69 | 295222 |
| 2024-06-26 | 12.79 | $12.89 | 226000 |
| 2024-06-25 | 12.77 | $12.91 | 288340 |
| 2024-06-24 | 12.75 | $12.80 | 333834 |
| 2024-06-21 | 12.74 | $13.00 | 1.2M |
| 2024-06-20 | 12.71 | $12.83 | 299055 |
| 2024-06-18 | 12.69 | $12.96 | 301787 |
| 2024-06-17 | 12.67 | $13.06 | 350845 |
| 2024-06-14 | 12.63 | $12.70 | 214837 |
| 2024-06-13 | 12.63 | $12.69 | 200500 |
| 2024-06-12 | 12.64 | $12.77 | 488982 |
| 2024-06-11 | 12.64 | $12.38 | 307300 |
| 2024-06-10 | 12.68 | $12.44 | 221300 |
| 2024-06-07 | 12.72 | $12.48 | 186112 |
| 2024-06-06 | 12.75 | $12.61 | 181200 |
| 2024-06-05 | 12.77 | $12.80 | 227921 |
| 2024-06-04 | 12.78 | $12.68 | 181153 |
| 2024-06-03 | 12.80 | $12.75 | 234300 |
| 2024-05-31 | 12.81 | $12.74 | 225200 |
| 2024-05-30 | 12.83 | $12.57 | 203600 |
| 2024-05-29 | 12.86 | $12.31 | 257900 |
| 2024-05-28 | 12.92 | $12.47 | 216844 |
| 2024-05-24 | 12.96 | $12.64 | 233404 |
| 2024-05-23 | 12.99 | $12.67 | 343319 |
| 2024-05-22 | 13.01 | $12.92 | 199773 |
| 2024-05-21 | 13.01 | $13.07 | 216200 |
| 2024-05-20 | 13.00 | $13.10 | 213679 |
| 2024-05-17 | 12.97 | $13.14 | 272369 |
| 2024-05-16 | 12.94 | $13.14 | 326143 |
| 2024-05-15 | 12.91 | $13.17 | 344800 |
| 2024-05-14 | 12.87 | $13.23 | 390732 |
| 2024-05-13 | 12.82 | $13.05 | 277442 |
| 2024-05-10 | 12.78 | $13.00 | 206690 |
| 2024-05-09 | 12.75 | $12.96 | 261500 |
| 2024-05-08 | 12.71 | $12.87 | 187847 |
| 2024-05-07 | 12.68 | $12.87 | 241800 |
| 2024-05-06 | 12.65 | $12.99 | 242000 |
| 2024-05-03 | 12.61 | $12.77 | 380001 |
| 2024-05-02 | 12.59 | $12.84 | 365500 |
| 2024-05-01 | 12.56 | $12.94 | 428900 |
| 2024-04-30 | 12.52 | $12.49 | 668019 |
| 2024-04-29 | 12.53 | $12.70 | 244200 |
| 2024-04-26 | 12.52 | $12.74 | 193900 |
| 2024-04-25 | 12.50 | $12.58 | 359020 |
| 2024-04-24 | 12.51 | $12.60 | 242400 |
| 2024-04-23 | 12.52 | $12.75 | 257738 |
| 2024-04-22 | 12.51 | $12.46 | 437100 |
| 2024-04-19 | 12.54 | $12.57 | 368800 |
| 2024-04-18 | 12.56 | $12.36 | 326135 |
| 2024-04-17 | 12.61 | $12.21 | 268619 |
| 2024-04-16 | 12.68 | $12.21 | 404400 |
| 2024-04-15 | 12.75 | $12.16 | 467905 |
| 2024-04-12 | 12.83 | $12.36 | 599900 |
| 2024-04-11 | 12.89 | $12.51 | 499018 |
| 2024-04-10 | 12.94 | $12.09 | 608200 |
| 2024-04-09 | 13.04 | $12.70 | 271449 |
| 2024-04-08 | 13.08 | $12.73 | 464200 |
| 2024-04-05 | 13.12 | $12.73 | 297038 |
| 2024-04-04 | 13.15 | $12.92 | 686326 |
| 2024-04-03 | 13.17 | $12.92 | 292100 |
| 2024-04-02 | 13.19 | $12.85 | 427420 |
| 2024-04-01 | 13.22 | $13.12 | 521643 |
| 2024-03-28 | 13.21 | $13.36 | 367028 |
| 2024-03-27 | 13.19 | $13.16 | 398074 |
| 2024-03-26 | 13.17 | $13.23 | 266636 |
| 2024-03-25 | 13.15 | $13.53 | 163440 |
| 2024-03-22 | 13.10 | $13.42 | 229732 |
| 2024-03-21 | 13.05 | $13.63 | 712100 |
| 2024-03-20 | 12.98 | $13.37 | 357549 |
| 2024-03-19 | 12.93 | $13.00 | 287600 |
| 2024-03-18 | 12.92 | $13.06 | 240700 |
| 2024-03-15 | 12.90 | $13.26 | 1.1M |
| 2024-03-14 | 12.86 | $12.94 | 367300 |
| 2024-03-13 | 12.85 | $13.20 | 372800 |
| 2024-03-12 | 12.80 | $12.99 | 306900 |
| 2024-03-11 | 12.78 | $12.94 | 266100 |
| 2024-03-08 | 12.76 | $12.91 | 258707 |
| 2024-03-07 | 12.74 | $12.81 | 226700 |
| 2024-03-06 | 12.72 | $12.75 | 325554 |
| 2024-03-05 | 12.71 | $12.72 | 287600 |
| 2024-03-04 | 12.70 | $12.59 | 298100 |
| 2024-03-01 | 12.71 | $12.95 | 255300 |
| 2024-02-29 | 12.68 | $12.91 | 358300 |
| 2024-02-28 | 12.66 | $12.58 | 202430 |
| 2024-02-27 | 12.67 | $12.65 | 169459 |
| 2024-02-26 | 12.67 | $12.66 | 223498 |
| 2024-02-23 | 12.68 | $12.79 | 242409 |
| 2024-02-22 | 12.68 | $12.75 | 276700 |
| 2024-02-21 | 12.69 | $12.77 | 276722 |
| 2024-02-20 | 12.69 | $12.70 | 314069 |
| 2024-02-16 | 12.71 | $12.95 | 493474 |
| 2024-02-15 | 12.70 | $13.12 | 809600 |
| 2024-02-14 | 12.68 | $12.35 | 291800 |
| 2024-02-13 | 12.74 | $12.16 | 402200 |
| 2024-02-12 | 12.82 | $12.67 | 394534 |
| 2024-02-09 | 12.85 | $12.41 | 436442 |
| 2024-02-08 | 12.92 | $12.29 | 308715 |
| 2024-02-07 | 13.00 | $12.26 | 348200 |
| 2024-02-06 | 13.10 | $12.63 | 257200 |
| 2024-02-05 | 13.16 | $12.62 | 332344 |
| 2024-02-02 | 13.23 | $12.83 | 427200 |
| 2024-02-01 | 13.28 | $13.00 | 387400 |
| 2024-01-31 | 13.31 | $12.82 | 519504 |
| 2024-01-30 | 13.37 | $13.25 | 228316 |
| 2024-01-29 | 13.38 | $13.45 | 195200 |
| 2024-01-26 | 13.38 | $13.35 | 255629 |
| 2024-01-25 | 13.39 | $13.26 | 250810 |
| 2024-01-24 | 13.42 | $13.17 | 354500 |
| 2024-01-23 | 13.46 | $13.30 | 308700 |
| 2024-01-22 | 13.50 | $13.43 | 319700 |
| 2024-01-19 | 13.52 | $13.45 | 320300 |
| 2024-01-18 | 13.55 | $13.29 | 303100 |
| 2024-01-17 | 13.60 | $13.15 | 235900 |
| 2024-01-16 | 13.66 | $13.25 | 368240 |
| 2024-01-12 | 13.72 | $13.62 | 188800 |
| 2024-01-11 | 13.75 | $13.63 | 377336 |
| 2024-01-10 | 13.78 | $13.90 | 519034 |
| 2024-01-09 | 13.78 | $13.48 | 232932 |
| 2024-01-08 | 13.81 | $13.55 | 230446 |
| 2024-01-05 | 13.85 | $13.35 | 278230 |
| 2024-01-04 | 13.90 | $13.34 | 240212 |
| 2024-01-03 | 13.95 | $13.26 | 240838 |
| 2024-01-02 | 14.01 | $13.56 | 206646 |
| 2023-12-29 | 14.04 | $13.51 | 254100 |
| 2023-12-28 | 14.08 | $13.85 | 376814 |
| 2023-12-27 | 14.08 | $14.41 | 232628 |
| 2023-12-26 | 14.01 | $14.43 | 232300 |
| 2023-12-22 | 13.94 | $14.38 | 314200 |
| 2023-12-21 | 13.87 | $14.39 | 281569 |
| 2023-12-20 | 13.79 | $14.19 | 510400 |
| 2023-12-19 | 13.72 | $14.37 | 344124 |
| 2023-12-18 | 13.62 | $14.11 | 468648 |
| 2023-12-15 | 13.55 | $14.14 | 1.2M |
| 2023-12-14 | 13.47 | $14.29 | 1.3M |
| 2023-12-13 | 13.38 | $13.91 | 457107 |
| 2023-12-12 | 13.31 | $13.58 | 247540 |
| 2023-12-11 | 13.27 | $13.56 | 206957 |
| 2023-12-08 | 13.24 | $13.53 | 179402 |
| 2023-12-07 | 13.20 | $13.45 | 286255 |
| 2023-12-06 | 13.17 | $13.26 | 221220 |
| 2023-12-05 | 13.15 | $13.53 | 272069 |
| 2023-12-04 | 13.11 | $13.69 | 204100 |
| 2023-12-01 | 13.05 | $13.42 | 238400 |
| 2023-11-30 | 13.02 | $13.08 | 249900 |
| 2023-11-29 | 13.02 | $12.99 | 221632 |
| 2023-11-28 | 13.02 | $12.82 | 204700 |
| 2023-11-27 | 13.04 | $12.81 | 344600 |
| 2023-11-24 | 13.06 | $12.93 | 71406 |
| 2023-11-22 | 13.06 | $13.01 | 193501 |
| 2023-11-21 | 13.05 | $12.87 | 154402 |
| 2023-11-20 | 13.05 | $13.07 | 310900 |
| 2023-11-17 | 13.03 | $13.15 | 706800 |
| 2023-11-16 | 13.00 | $13.11 | 226217 |
| 2023-11-15 | 12.96 | $13.44 | 393346 |
| 2023-11-14 | 12.89 | $13.39 | 480337 |
| 2023-11-13 | 12.83 | $12.87 | 161500 |
| 2023-11-10 | 12.81 | $12.85 | 291400 |
| 2023-11-09 | 12.79 | $12.88 | 194700 |
| 2023-11-08 | 12.77 | $13.08 | 245620 |
| 2023-11-07 | 12.73 | $13.18 | 214337 |
| 2023-11-06 | 12.68 | $13.22 | 228000 |
| 2023-11-03 | 12.63 | $13.53 | 254300 |
| 2023-11-02 | 12.54 | $13.12 | 317128 |
| 2023-11-01 | 12.49 | $12.85 | 252000 |
| 2023-10-31 | 12.47 | $12.61 | 346600 |
| 2023-10-30 | 12.47 | $12.35 | 211822 |
| 2023-10-27 | 12.50 | $12.20 | 298700 |
| 2023-10-26 | 12.54 | $12.30 | 298546 |
| 2023-10-25 | 12.59 | $12.17 | 218300 |
| 2023-10-24 | 12.65 | $12.22 | 234700 |
| 2023-10-23 | 12.72 | $12.11 | 441800 |
| 2023-10-20 | 12.80 | $12.41 | 468500 |
| 2023-10-19 | 12.87 | $12.52 | 1.1M |
| 2023-10-18 | 12.92 | $12.38 | 248622 |
| 2023-10-17 | 13.00 | $12.77 | 516902 |
| 2023-10-16 | 13.05 | $12.73 | 361529 |
| 2023-10-13 | 13.11 | $12.60 | 411200 |
| 2023-10-12 | 13.19 | $12.88 | 202708 |
| 2023-10-11 | 13.24 | $13.18 | 364908 |
| 2023-10-10 | 13.28 | $13.03 | 311400 |
| 2023-10-09 | 13.33 | $13.13 | 318936 |
| 2023-10-06 | 13.37 | $12.85 | 325581 |
| 2023-10-05 | 13.45 | $13.07 | 721732 |
| 2023-10-04 | 13.51 | $12.63 | 358100 |
| 2023-10-03 | 13.62 | $12.79 | 307000 |
| 2023-10-02 | 13.72 | $13.07 | 360500 |
| 2023-09-29 | 13.79 | $13.24 | 394257 |
| 2023-09-28 | 13.86 | $13.57 | 506912 |
| 2023-09-27 | 13.89 | $13.65 | 278900 |
| 2023-09-26 | 13.92 | $13.69 | 426600 |
| 2023-09-25 | 13.96 | $13.81 | 176400 |
| 2023-09-22 | 13.97 | $13.76 | 217980 |
| 2023-09-21 | 14.00 | $13.71 | 278400 |
| 2023-09-20 | 14.02 | $13.95 | 192724 |
| 2023-09-19 | 14.02 | $14.04 | 176341 |
| 2023-09-18 | 14.01 | $14.09 | 224500 |
| 2023-09-15 | 13.99 | $14.20 | 1.1M |
| 2023-09-14 | 13.95 | $14.05 | 337800 |
| 2023-09-13 | 13.92 | $13.97 | 253600 |
| 2023-09-12 | 13.90 | $14.00 | 205600 |
| 2023-09-11 | 13.88 | $14.09 | 183915 |
| 2023-09-08 | 13.84 | $13.93 | 255200 |
| 2023-09-07 | 13.82 | $13.87 | 279913 |
| 2023-09-06 | 13.81 | $13.76 | 213800 |
| 2023-09-05 | 13.81 | $13.82 | 374800 |
| 2023-09-01 | 13.80 | $14.30 | 250900 |
| 2023-08-31 | 13.74 | $14.14 | 342703 |
| 2023-08-30 | 13.70 | $14.21 | 310552 |
| 2023-08-29 | 13.65 | $14.30 | 287800 |
| 2023-08-28 | 13.58 | $14.20 | 322219 |
| 2023-08-25 | 13.52 | $13.74 | 267700 |
| 2023-08-24 | 13.51 | $13.40 | 235653 |
| 2023-08-23 | 13.54 | $13.60 | 179957 |
| 2023-08-22 | 13.55 | $13.20 | 235204 |
| 2023-08-21 | 13.60 | $13.14 | 143600 |
| 2023-08-18 | 13.67 | $13.35 | 304506 |
| 2023-08-17 | 13.71 | $13.25 | 188941 |
| 2023-08-16 | 13.77 | $13.31 | 130241 |
| 2023-08-15 | 13.84 | $13.49 | 108500 |
| 2023-08-14 | 13.89 | $13.63 | 169200 |
| 2023-08-11 | 13.93 | $13.97 | 132738 |
| 2023-08-10 | 13.94 | $13.84 | 154900 |
| 2023-08-09 | 13.97 | $13.82 | 138500 |
| 2023-08-08 | 14.00 | $13.89 | 170407 |
| 2023-08-07 | 14.03 | $14.06 | 215000 |
| 2023-08-04 | 14.04 | $13.71 | 169500 |
| 2023-08-03 | 14.08 | $13.55 | 242100 |
| 2023-08-02 | 14.14 | $13.39 | 225200 |
| 2023-08-01 | 14.22 | $13.55 | 369506 |
| 2023-07-31 | 14.29 | $14.30 | 203428 |
| 2023-07-28 | 14.28 | $14.25 | 167706 |
| 2023-07-27 | 14.28 | $14.02 | 192505 |
| 2023-07-26 | 14.30 | $14.31 | 191728 |
| 2023-07-25 | 14.30 | $14.17 | 146318 |
| 2023-07-24 | 14.30 | $14.19 | 222300 |
| 2023-07-21 | 14.30 | $14.22 | 251734 |
| 2023-07-20 | 14.30 | $14.41 | 178707 |
| 2023-07-19 | 14.27 | $14.66 | 296001 |
| 2023-07-18 | 14.22 | $14.50 | 309800 |
| 2023-07-17 | 14.19 | $14.51 | 236516 |
| 2023-07-14 | 14.15 | $14.47 | 157952 |
| 2023-07-13 | 14.12 | $14.53 | 270931 |
| 2023-07-12 | 14.08 | $14.39 | 222300 |
| 2023-07-11 | 14.05 | $14.23 | 242100 |
| 2023-07-10 | 14.03 | $14.12 | 384300 |
| 2023-07-07 | 14.03 | $13.90 | 232912 |
| 2023-07-06 | 14.05 | $13.68 | 220710 |
| 2023-07-05 | 14.09 | $13.95 | 266312 |
| 2023-07-03 | 14.10 | $14.19 | 154536 |
| 2023-06-30 | 14.09 | $14.16 | 344026 |
| 2023-06-29 | 14.08 | $14.12 | 194209 |
| 2023-06-28 | 14.07 | $14.24 | 226003 |
| 2023-06-27 | 14.05 | $14.15 | 209037 |
| 2023-06-26 | 14.03 | $13.74 | 316516 |
| 2023-06-23 | 14.05 | $13.54 | 511500 |
| 2023-06-22 | 14.08 | $13.95 | 322034 |
| 2023-06-21 | 14.08 | $14.23 | 279615 |
| 2023-06-20 | 14.04 | $14.29 | 484704 |
| 2023-06-16 | 14.00 | $14.35 | 1.5M |
| 2023-06-15 | 13.95 | $14.32 | 542824 |
| 2023-06-14 | 13.89 | $14.11 | 515100 |
| 2023-06-13 | 13.85 | $14.11 | 705000 |
| 2023-06-12 | 13.81 | $14.15 | 407000 |
| 2023-06-09 | 13.75 | $14.10 | 219900 |
| 2023-06-08 | 13.70 | $14.26 | 411630 |
| 2023-06-07 | 13.62 | $14.17 | 641714 |
| 2023-06-06 | 13.55 | $13.95 | 478300 |
| 2023-06-05 | 13.49 | $13.78 | 269583 |
| 2023-06-02 | 13.44 | $13.97 | 388900 |
| 2023-06-01 | 13.37 | $13.60 | 212000 |
| 2023-05-31 | 13.32 | $13.49 | 365538 |
| 2023-05-30 | 13.28 | $13.69 | 335125 |
| 2023-05-26 | 13.22 | $13.59 | 337128 |
| 2023-05-25 | 13.15 | $12.88 | 191300 |
| 2023-05-24 | 13.16 | $13.25 | 490626 |
| 2023-05-23 | 13.13 | $13.64 | 425800 |
| 2023-05-22 | 13.05 | $13.65 | 197900 |
| 2023-05-19 | 12.97 | $13.41 | 186700 |
| 2023-05-18 | 12.91 | $13.58 | 612800 |
| 2023-05-17 | 12.82 | $13.48 | 438000 |
| 2023-05-16 | 12.74 | $13.16 | 257700 |
| 2023-05-15 | 12.69 | $13.03 | 128802 |
| 2023-05-12 | 12.64 | $12.93 | 149900 |
| 2023-05-11 | 12.61 | $12.93 | 192600 |
| 2023-05-10 | 12.57 | $12.90 | 174700 |
| 2023-05-09 | 12.52 | $12.85 | 265300 |
| 2023-05-08 | 12.49 | $12.85 | 155305 |
| 2023-05-05 | 12.45 | $12.74 | 212624 |
| 2023-05-04 | 12.42 | $12.40 | 446200 |
| 2023-05-03 | 12.42 | $12.12 | 384645 |
| 2023-05-02 | 12.44 | $12.12 | 312912 |
| 2023-05-01 | 12.47 | $12.39 | 206000 |
| 2023-04-28 | 12.46 | $12.63 | 367802 |
| 2023-04-27 | 12.43 | $12.88 | 214800 |
| 2023-04-26 | 12.37 | $12.48 | 248100 |
| 2023-04-25 | 12.35 | $12.39 | 290145 |
| 2023-04-24 | 12.33 | $12.61 | 335326 |
| 2023-04-21 | 12.28 | $12.45 | 219640 |
| 2023-04-20 | 12.24 | $12.38 | 264204 |
| 2023-04-19 | 12.20 | $12.49 | 210000 |
| 2023-04-18 | 12.15 | $12.22 | 234312 |
| 2023-04-17 | 12.13 | $12.50 | 285448 |
| 2023-04-14 | 12.07 | $12.26 | 201809 |
| 2023-04-13 | 12.04 | $12.46 | 263126 |
| 2023-04-12 | 11.98 | $12.29 | 218348 |
| 2023-04-11 | 11.95 | $12.36 | 269500 |
| 2023-04-10 | 11.91 | $12.37 | 473542 |
| 2023-04-06 | 11.86 | $12.48 | 262124 |
| 2023-04-05 | 11.81 | $12.13 | 275220 |
| 2023-04-04 | 11.79 | $11.97 | 276900 |
| 2023-04-03 | 11.79 | $11.96 | 269502 |
| 2023-03-31 | 11.80 | $11.93 | 349900 |
| 2023-03-30 | 11.82 | $11.49 | 243843 |
| 2023-03-29 | 11.89 | $11.81 | 220244 |
| 2023-03-28 | 11.94 | $11.67 | 220204 |
| 2023-03-27 | 12.01 | $11.60 | 328236 |
| 2023-03-24 | 12.10 | $11.33 | 241800 |
| 2023-03-23 | 12.23 | $11.19 | 388200 |
| 2023-03-22 | 12.39 | $11.44 | 253200 |
| 2023-03-21 | 12.53 | $11.92 | 349300 |
| 2023-03-20 | 12.64 | $11.83 | 384000 |
| 2023-03-17 | 12.77 | $11.57 | 1.7M |
| 2023-03-16 | 12.95 | $12.43 | 488940 |
| 2023-03-15 | 13.05 | $12.20 | 610539 |
| 2023-03-14 | 13.18 | $12.57 | 304726 |
| 2023-03-13 | 13.28 | $12.28 | 648313 |
| 2023-03-10 | 13.43 | $12.27 | 250609 |
| 2023-03-09 | 13.58 | $12.77 | 216200 |
| 2023-03-08 | 13.69 | $12.78 | 203005 |
| 2023-03-07 | 13.80 | $12.72 | 262600 |
| 2023-03-06 | 13.93 | $13.21 | 357700 |
| 2023-03-03 | 14.02 | $13.44 | 160100 |
| 2023-03-02 | 14.10 | $13.28 | 148341 |
| 2023-03-01 | 14.20 | $13.46 | 225400 |
| 2023-02-28 | 14.29 | $14.01 | 302900 |
| 2023-02-27 | 14.32 | $14.23 | 242705 |
| 2023-02-24 | 14.33 | $14.34 | 283543 |
| 2023-02-23 | 14.34 | $14.35 | 261937 |
| 2023-02-22 | 14.33 | $14.04 | 339241 |
| 2023-02-21 | 14.36 | $13.81 | 192500 |
| 2023-02-17 | 14.41 | $14.51 | 171400 |
| 2023-02-16 | 14.39 | $14.60 | 199045 |
| 2023-02-15 | 14.36 | $14.64 | 180700 |
| 2023-02-14 | 14.32 | $14.59 | 323643 |
| 2023-02-13 | 14.28 | $14.33 | 151600 |
| 2023-02-10 | 14.27 | $14.04 | 128826 |
| 2023-02-09 | 14.29 | $13.84 | 119900 |
| 2023-02-08 | 14.32 | $14.13 | 176400 |
| 2023-02-07 | 14.32 | $14.54 | 279800 |
| 2023-02-06 | 14.28 | $14.41 | 194500 |
| 2023-02-03 | 14.25 | $14.89 | 241345 |
| 2023-02-02 | 14.17 | $14.77 | 251300 |
| 2023-02-01 | 14.08 | $14.73 | 300027 |
| 2023-01-31 | 14.00 | $14.50 | 324800 |
| 2023-01-30 | 13.93 | $14.22 | 123917 |
| 2023-01-27 | 13.88 | $14.24 | 182301 |
| 2023-01-26 | 13.82 | $13.96 | 193122 |
| 2023-01-25 | 13.79 | $13.83 | 165508 |
| 2023-01-24 | 13.77 | $13.70 | 131000 |
| 2023-01-23 | 13.76 | $13.85 | 303545 |
| 2023-01-20 | 13.74 | $14.20 | 231712 |
| 2023-01-19 | 13.68 | $13.97 | 175228 |
| 2023-01-18 | 13.64 | $13.98 | 170749 |
| 2023-01-17 | 13.60 | $14.24 | 309400 |
| 2023-01-13 | 13.53 | $14.19 | 255324 |
| 2023-01-12 | 13.46 | $13.82 | 259700 |
| 2023-01-11 | 13.44 | $13.68 | 255300 |
| 2023-01-10 | 13.42 | $13.54 | 225600 |
| 2023-01-09 | 13.42 | $13.54 | 268700 |
| 2023-01-06 | 13.42 | $13.59 | 219900 |
| 2023-01-05 | 13.42 | $13.25 | 181100 |
| 2023-01-04 | 13.46 | $13.31 | 193000 |
| 2023-01-03 | 13.49 | $13.11 | 281238 |
| 2022-12-30 | 13.55 | $12.90 | 344700 |
| 2022-12-29 | 13.64 | $12.89 | 286547 |
| 2022-12-28 | 13.74 | $13.22 | 218738 |
| 2022-12-27 | 13.81 | $13.68 | 198023 |
| 2022-12-23 | 13.84 | $13.72 | 168740 |
| 2022-12-22 | 13.88 | $13.56 | 207710 |
| 2022-12-21 | 13.93 | $13.82 | 283700 |
| 2022-12-20 | 13.96 | $13.84 | 454500 |
| 2022-12-19 | 14.00 | $13.64 | 457800 |
| 2022-12-16 | 14.05 | $13.36 | 1.3M |
| 2022-12-15 | 14.14 | $13.49 | 434800 |
| 2022-12-14 | 14.22 | $13.98 | 302410 |
| 2022-12-13 | 14.25 | $14.22 | 280400 |
| 2022-12-12 | 14.26 | $13.86 | 315103 |
| 2022-12-09 | 14.31 | $13.90 | 171100 |
| 2022-12-08 | 14.35 | $14.03 | 195748 |
| 2022-12-07 | 14.38 | $14.03 | 168029 |
| 2022-12-06 | 14.41 | $14.04 | 304400 |
| 2022-12-05 | 14.43 | $14.19 | 223700 |
| 2022-12-02 | 14.43 | $14.42 | 277929 |
| 2022-12-01 | 14.40 | $14.61 | 261900 |
| 2022-11-30 | 14.35 | $14.60 | 383234 |
| 2022-11-29 | 14.29 | $14.48 | 260300 |
| 2022-11-28 | 14.25 | $14.59 | 328028 |
| 2022-11-25 | 14.19 | $14.67 | 88300 |
| 2022-11-23 | 14.11 | $14.64 | 145311 |
| 2022-11-22 | 14.04 | $14.66 | 269607 |
| 2022-11-21 | 13.96 | $14.59 | 197239 |
| 2022-11-18 | 13.87 | $14.22 | 202400 |
| 2022-11-17 | 13.82 | $14.26 | 258100 |
| 2022-11-16 | 13.75 | $14.14 | 183715 |
| 2022-11-15 | 13.68 | $14.34 | 214200 |
| 2022-11-14 | 13.60 | $14.19 | 260200 |
| 2022-11-11 | 13.51 | $14.45 | 337052 |
| 2022-11-10 | 13.39 | $14.38 | 464800 |
| 2022-11-09 | 13.27 | $13.22 | 198100 |
| 2022-11-08 | 13.25 | $13.38 | 266100 |
| 2022-11-07 | 13.20 | $13.22 | 291521 |
| 2022-11-04 | 13.16 | $13.09 | 354000 |
| 2022-11-03 | 13.12 | $12.77 | 273000 |
| 2022-11-02 | 13.10 | $13.21 | 297102 |
| 2022-11-01 | 13.03 | $13.62 | 379042 |
| 2022-10-31 | 12.92 | $14.09 | 340559 |
| 2022-10-28 | 12.74 | $14.05 | 551200 |
| 2022-10-27 | 12.55 | $13.66 | 263929 |
| 2022-10-26 | 12.39 | $13.58 | 349320 |
| 2022-10-25 | 12.22 | $13.45 | 305705 |
| 2022-10-24 | 12.06 | $12.79 | 313300 |
| 2022-10-21 | 11.96 | $12.65 | 360300 |
| 2022-10-20 | 11.86 | $12.52 | 307500 |
| 2022-10-19 | 11.78 | $12.88 | 301227 |
| 2022-10-18 | 11.66 | $12.93 | 309716 |
| 2022-10-17 | 11.53 | $12.49 | 437300 |
| 2022-10-14 | 11.44 | $11.91 | 316109 |
| 2022-10-13 | 11.41 | $11.92 | 586500 |
| 2022-10-12 | 11.38 | $11.29 | 393700 |
| 2022-10-11 | 11.41 | $11.69 | 577128 |
| 2022-10-10 | 11.41 | $11.00 | 233518 |
| 2022-10-07 | 11.48 | $11.11 | 399819 |
| 2022-10-06 | 11.55 | $11.09 | 302700 |
| 2022-10-05 | 11.62 | $11.21 | 428800 |
| 2022-10-04 | 11.69 | $11.67 | 863300 |
| 2022-10-03 | 11.71 | $10.97 | 766620 |
| 2022-09-30 | 11.81 | $10.77 | 555743 |
| 2022-09-29 | 11.94 | $10.66 | 640600 |
| 2022-09-28 | 12.09 | $12.19 | 846826 |
| 2022-09-27 | 12.10 | $11.34 | 445300 |
| 2022-09-26 | 12.20 | $11.42 | 479500 |
| 2022-09-23 | 12.30 | $11.88 | 435437 |
| 2022-09-22 | 12.37 | $12.04 | 325700 |
| 2022-09-21 | 12.44 | $12.64 | 306200 |
| 2022-09-20 | 12.45 | $12.46 | 351620 |
| 2022-09-19 | 12.49 | $12.54 | 482444 |
| 2022-09-16 | 12.53 | $11.74 | 944340 |
| 2022-09-15 | 12.66 | $11.77 | 468400 |
| 2022-09-14 | 12.81 | $12.35 | 505300 |
| 2022-09-13 | 12.91 | $12.43 | 336600 |
| 2022-09-12 | 13.02 | $12.75 | 360700 |
| 2022-09-09 | 13.12 | $12.35 | 258185 |
| 2022-09-08 | 13.27 | $12.10 | 344336 |
| 2022-09-07 | 13.45 | $12.25 | 290431 |
| 2022-09-06 | 13.64 | $12.21 | 595100 |
| 2022-09-02 | 13.84 | $12.44 | 598906 |
| 2022-09-01 | 14.04 | $12.57 | 621226 |
| 2022-08-31 | 14.23 | $12.90 | 1.4M |
| 2022-08-30 | 14.41 | $13.12 | 293300 |
| 2022-08-29 | 14.57 | $13.77 | 254000 |
| 2022-08-26 | 14.68 | $13.93 | 252900 |
| 2022-08-25 | 14.78 | $14.24 | 297612 |
| 2022-08-24 | 14.86 | $14.14 | 224700 |
| 2022-08-23 | 14.95 | $14.02 | 240510 |
| 2022-08-22 | 15.06 | $13.88 | 305742 |
| 2022-08-19 | 15.19 | $14.25 | 622100 |
| 2022-08-18 | 15.29 | $14.56 | 551229 |
| 2022-08-17 | 15.36 | $15.39 | 275200 |
| 2022-08-16 | 15.36 | $15.61 | 422500 |
| 2022-08-15 | 15.33 | $15.60 | 412922 |
| 2022-08-12 | 15.29 | $15.74 | 440200 |
| 2022-08-11 | 15.23 | $15.36 | 333900 |
| 2022-08-10 | 15.21 | $15.30 | 584700 |
| 2022-08-09 | 15.18 | $15.17 | 289072 |
| 2022-08-08 | 15.16 | $15.23 | 437200 |
| 2022-08-05 | 15.12 | $15.05 | 270810 |
| 2022-08-04 | 15.10 | $15.02 | 249838 |
| 2022-08-03 | 15.07 | $15.01 | 459826 |
| 2022-08-02 | 15.04 | $15.12 | 442734 |
| 2022-08-01 | 14.98 | $15.58 | 597430 |
| 2022-07-29 | 14.87 | $15.35 | 975100 |
| 2022-07-28 | 14.78 | $15.71 | 424300 |
| 2022-07-27 | 14.64 | $15.39 | 423303 |
| 2022-07-26 | 14.52 | $15.35 | 381831 |
| 2022-07-25 | 14.41 | $15.23 | 255800 |
| 2022-07-22 | 14.30 | $15.10 | 407920 |
| 2022-07-21 | 14.20 | $15.29 | 375233 |
| 2022-07-20 | 14.07 | $15.11 | 1.2M |
| 2022-07-19 | 13.96 | $15.02 | 1.4M |
| 2022-07-18 | 13.85 | $14.33 | 774900 |
| 2022-07-15 | 13.81 | $14.30 | 720509 |
| 2022-07-14 | 13.77 | $13.81 | 249100 |
| 2022-07-13 | 13.77 | $14.04 | 513400 |
| 2022-07-12 | 13.75 | $13.93 | 499800 |
| 2022-07-11 | 13.74 | $13.71 | 532919 |
| 2022-07-08 | 13.76 | $13.67 | 541700 |
| 2022-07-07 | 13.78 | $13.54 | 608600 |
| 2022-07-06 | 13.83 | $13.15 | 555600 |
| 2022-07-05 | 13.92 | $13.32 | 977714 |
| 2022-07-01 | 14.01 | $13.61 | 578400 |
| 2022-06-30 | 14.08 | $13.48 | 749903 |
| 2022-06-29 | 14.18 | $13.38 | 931418 |
| 2022-06-28 | 14.29 | $14.33 | 636200 |
| 2022-06-27 | 14.32 | $14.26 | 1.3M |
| 2022-06-24 | 14.37 | $13.99 | 8.2M |
| 2022-06-23 | 14.44 | $14.21 | 1.3M |
| 2022-06-22 | 14.51 | $14.41 | 1.6M |
| 2022-06-21 | 14.56 | $14.55 | 2.5M |
| 2022-06-17 | 14.59 | $14.10 | 13.7M |
| 2022-06-16 | 14.68 | $13.68 | 3.0M |
| 2022-06-15 | 14.80 | $13.89 | 2.7M |
| 2022-06-14 | 14.91 | $13.54 | 1.6M |
| 2022-06-13 | 15.06 | $13.50 | 1.6M |
| 2022-06-10 | 15.21 | $14.33 | 1.0M |
| 2022-06-09 | 15.28 | $14.64 | 1.3M |
| 2022-06-08 | 15.32 | $14.71 | 1.1M |
| 2022-06-07 | 15.34 | $15.13 | 1.5M |
| 2022-06-06 | 15.32 | $15.74 | 1.8M |
| 2022-06-03 | 15.24 | $15.73 | 1.2M |
| 2022-06-02 | 15.15 | $15.76 | 1.4M |
| 2022-06-01 | 15.05 | $15.68 | 820718 |
| 2022-05-31 | 14.95 | $15.48 | 755505 |
| 2022-05-27 | 14.86 | $15.84 | 621200 |
| 2022-05-26 | 14.72 | $15.57 | 803500 |
| 2022-05-25 | 14.60 | $15.64 | 937036 |
| 2022-05-24 | 14.46 | $15.56 | 1.0M |
| 2022-05-23 | 14.31 | $15.37 | 1.2M |
| 2022-05-20 | 14.18 | $14.91 | 743643 |
| 2022-05-19 | 14.08 | $14.73 | 1.5M |
| 2022-05-18 | 13.98 | $14.44 | 656000 |
| 2022-05-17 | 13.91 | $14.54 | 719611 |
| 2022-05-16 | 13.83 | $14.19 | 844300 |
| 2022-05-13 | 13.78 | $14.01 | 1.0M |
| 2022-05-12 | 13.75 | $13.56 | 1.2M |
| 2022-05-11 | 13.76 | $13.98 | 1.5M |
| 2022-05-10 | 13.74 | $13.73 | 795234 |
| 2022-05-09 | 13.73 | $13.90 | 654300 |
| 2022-05-06 | 13.71 | $14.39 | 370434 |
| 2022-05-05 | 13.64 | $14.37 | 707700 |
| 2022-05-04 | 13.57 | $14.34 | 1.1M |
| 2022-05-03 | 13.50 | $14.01 | 905519 |
| 2022-05-02 | 13.47 | $13.44 | 696421 |
| 2022-04-29 | 13.49 | $13.26 | 780400 |
| 2022-04-28 | 13.53 | $13.50 | 1.3M |
| 2022-04-27 | 13.55 | $13.16 | 829700 |
| 2022-04-26 | 13.61 | $13.01 | 923729 |
| 2022-04-25 | 13.68 | $13.34 | 1.1M |
| 2022-04-22 | 13.73 | $12.90 | 896613 |
| 2022-04-21 | 13.82 | $13.00 | 1.3M |
| 2022-04-20 | 13.90 | $13.47 | 1.1M |
| 2022-04-19 | 13.93 | $13.78 | 355800 |
| 2022-04-18 | 13.93 | $14.15 | 176600 |
| 2022-04-14 | 13.89 | $14.24 | 192600 |
| 2022-04-13 | 13.84 | $14.13 | 134225 |
| 2022-04-12 | 13.79 | $13.86 | 238144 |
| 2022-04-11 | 13.76 | $13.72 | 172100 |
| 2022-04-08 | 13.75 | $13.61 | 141200 |
| 2022-04-07 | 13.74 | $13.80 | 227312 |
| 2022-04-06 | 13.71 | $13.97 | 397900 |
| 2022-04-05 | 13.65 | $13.90 | 374721 |
| 2022-04-04 | 13.60 | $14.40 | 316409 |
| 2022-04-01 | 13.50 | $14.18 | 350700 |
| 2022-03-31 | 13.40 | $13.98 | 199415 |
| 2022-03-30 | 13.32 | $13.83 | 354133 |
| 2022-03-29 | 13.25 | $14.03 | 264000 |
| 2022-03-28 | 13.16 | $13.60 | 224728 |
| 2022-03-25 | 13.10 | $13.77 | 420700 |
| 2022-03-24 | 13.02 | $13.17 | 424425 |
| 2022-03-23 | 13.00 | $13.09 | 222030 |
| 2022-03-22 | 12.99 | $13.21 | 467334 |
| 2022-03-21 | 12.97 | $13.01 | 569503 |
| 2022-03-18 | 12.96 | $13.13 | 539725 |
| 2022-03-17 | 12.95 | $13.26 | 1.3M |
| 2022-03-16 | 12.92 | $13.00 | 575400 |
| 2022-03-15 | 12.93 | $13.00 | 336030 |
| 2022-03-14 | 12.93 | $12.93 | 340100 |
| 2022-03-11 | 12.94 | $13.01 | 393600 |
| 2022-03-10 | 12.95 | $13.04 | 217533 |
| 2022-03-09 | 12.95 | $12.80 | 161426 |
| 2022-03-08 | 12.98 | $12.81 | 439525 |
| 2022-03-07 | 13.02 | $12.66 | 740700 |
| 2022-03-04 | 13.07 | $12.55 | 332033 |
| 2022-03-03 | 13.13 | $12.80 | 365012 |
| 2022-03-02 | 13.17 | $12.98 | 236100 |
| 2022-03-01 | 13.20 | $12.72 | 282400 |
| 2022-02-28 | 13.25 | $13.20 | 616204 |
| 2022-02-25 | 13.26 | $13.19 | 321900 |
| 2022-02-24 | 13.28 | $12.99 | 556332 |
| 2022-02-23 | 13.31 | $13.02 | 349600 |
| 2022-02-22 | 13.35 | $12.88 | 274600 |
| 2022-02-18 | 13.41 | $13.23 | 189200 |
| 2022-02-17 | 13.43 | $13.44 | 276533 |
| 2022-02-16 | 13.45 | $13.86 | 414100 |
| 2022-02-15 | 13.42 | $13.48 | 241700 |
| 2022-02-14 | 13.44 | $13.27 | 276200 |
| 2022-02-11 | 13.48 | $13.37 | 547600 |
| 2022-02-10 | 13.52 | $13.24 | 449900 |
| 2022-02-09 | 13.59 | $13.29 | 298300 |
| 2022-02-08 | 13.66 | $13.31 | 257200 |
| 2022-02-07 | 13.74 | $13.46 | 167548 |
| 2022-02-04 | 13.81 | $13.43 | 396439 |
| 2022-02-03 | 13.89 | $13.27 | 681924 |
| 2022-02-02 | 14.00 | $13.10 | 586100 |
| 2022-02-01 | 14.14 | $13.32 | 483535 |
| 2022-01-31 | 14.26 | $13.47 | 496048 |
| 2022-01-28 | 14.38 | $13.54 | 348400 |
| 2022-01-27 | 14.49 | $13.58 | 452000 |
| 2022-01-26 | 14.62 | $13.97 | 306000 |
| 2022-01-25 | 14.71 | $13.99 | 378929 |
| 2022-01-24 | 14.80 | $13.79 | 308800 |
| 2022-01-21 | 14.93 | $14.06 | 483500 |
| 2022-01-20 | 15.03 | $14.34 | 146100 |
| 2022-01-19 | 15.11 | $14.53 | 176549 |
| 2022-01-18 | 15.17 | $14.75 | 133000 |
| 2022-01-14 | 15.21 | $14.99 | 170300 |
| 2022-01-13 | 15.23 | $15.06 | 146221 |
| 2022-01-12 | 15.25 | $15.17 | 323306 |
| 2022-01-11 | 15.26 | $15.24 | 297944 |
| 2022-01-10 | 15.26 | $15.24 | 186900 |
| 2022-01-07 | 15.27 | $15.33 | 185600 |
| 2022-01-06 | 15.28 | $15.47 | 269900 |
| 2022-01-05 | 15.27 | $15.33 | 348000 |
| 2022-01-04 | 15.29 | $15.34 | 167143 |
| 2022-01-03 | 15.31 | $15.27 | 253900 |
| 2021-12-31 | 15.34 | $14.94 | 199800 |
| 2021-12-30 | 15.41 | $15.06 | 252703 |
| 2021-12-29 | 15.46 | $15.39 | 206500 |
| 2021-12-28 | 15.48 | $15.32 | 215105 |
| 2021-12-27 | 15.51 | $15.27 | 180700 |
| 2021-12-23 | 15.55 | $15.38 | 170208 |
| 2021-12-22 | 15.59 | $15.28 | 301739 |
| 2021-12-21 | 15.64 | $15.12 | 340600 |
| 2021-12-20 | 15.71 | $14.69 | 415700 |
| 2021-12-17 | 15.83 | $15.02 | 3.5M |
| 2021-12-16 | 15.92 | $15.36 | 590400 |
| 2021-12-15 | 15.99 | $15.60 | 665528 |
| 2021-12-14 | 16.04 | $15.61 | 398700 |
| 2021-12-13 | 16.09 | $15.86 | 381700 |
| 2021-12-10 | 16.13 | $16.09 | 260012 |
| 2021-12-09 | 16.15 | $16.22 | 210513 |
| 2021-12-08 | 16.16 | $16.48 | 383312 |
| 2021-12-07 | 16.15 | $16.63 | 386217 |
| 2021-12-06 | 16.12 | $16.48 | 841338 |
| 2021-12-03 | 16.11 | $15.78 | 251400 |
| 2021-12-02 | 16.17 | $15.71 | 235320 |
| 2021-12-01 | 16.24 | $15.21 | 304107 |
| 2021-11-30 | 16.36 | $15.34 | 346500 |
| 2021-11-29 | 16.48 | $15.95 | 289100 |
| 2021-11-26 | 16.54 | $15.99 | 140536 |
| 2021-11-24 | 16.60 | $16.32 | 173000 |
| 2021-11-23 | 16.63 | $16.37 | 96008 |
| 2021-11-22 | 16.65 | $16.40 | 326100 |
| 2021-11-19 | 16.68 | $16.56 | 837800 |
| 2021-11-18 | 16.69 | $16.60 | 358433 |
| 2021-11-17 | 16.70 | $16.27 | 344541 |
| 2021-11-16 | 16.74 | $16.48 | 421300 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
7.95
2026-07-21
Close Price
$7.97
Vol: 1.1M
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
7.91
Average
12.50
Maximum
16.74
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 7.95 | $7.97 | 1.1M |
| 2026-07-20 | 7.96 | $7.89 | 920900 |
| 2026-07-17 | 8.00 | $8.16 | 845858 |
| 2026-07-16 | 7.98 | $8.25 | 1.1M |
| 2026-07-15 | 7.93 | $8.08 | 797206 |
| 2026-07-14 | 7.92 | $8.07 | 1.0M |
| 2026-07-13 | 7.91 | $7.99 | 885548 |
| 2026-07-10 | 7.92 | $8.08 | 1.2M |
| 2026-07-09 | 7.91 | $7.92 | 942831 |
| 2026-07-08 | 7.93 | $7.81 | 940700 |
| 2026-07-07 | 7.98 | $7.83 | 903903 |
| 2026-07-06 | 8.04 | $7.84 | 1.2M |
| 2026-07-02 | 8.10 | $8.07 | 1.2M |
| 2026-07-01 | 8.13 | $8.03 | 914962 |
| 2026-06-30 | 8.17 | $8.14 | 1.2M |
| 2026-06-29 | 8.20 | $8.15 | 1.9M |
| 2026-06-26 | 8.23 | $8.25 | 1.9M |
| 2026-06-25 | 8.24 | $8.24 | 1.2M |
| 2026-06-24 | 8.26 | $8.32 | 1.2M |
| 2026-06-23 | 8.26 | $8.35 | 1.6M |
| 2026-06-22 | 8.26 | $8.29 | 1.4M |
| 2026-06-18 | 8.28 | $8.43 | 3.1M |
| 2026-06-17 | 8.27 | $8.20 | 1.5M |
| 2026-06-16 | 8.30 | $8.42 | 1.4M |
| 2026-06-15 | 8.30 | $8.23 | 1.4M |
| 2026-06-12 | 8.33 | $8.35 | 881700 |
| 2026-06-11 | 8.35 | $8.25 | 1.5M |
| 2026-06-10 | 8.39 | $8.35 | 1.3M |
| 2026-06-09 | 8.42 | $8.35 | 1.5M |
| 2026-06-08 | 8.46 | $8.38 | 698025 |
| 2026-06-05 | 8.50 | $8.57 | 759734 |
| 2026-06-04 | 8.50 | $8.55 | 878251 |
| 2026-06-03 | 8.51 | $8.28 | 983400 |
| 2026-06-02 | 8.57 | $8.39 | 1.3M |
| 2026-06-01 | 8.63 | $8.34 | 765600 |
| 2026-05-29 | 8.70 | $8.67 | 946900 |
| 2026-05-28 | 8.72 | $8.64 | 556711 |
| 2026-05-27 | 8.75 | $8.61 | 646800 |
| 2026-05-26 | 8.79 | $8.53 | 899106 |
| 2026-05-22 | 8.86 | $8.47 | 833142 |
| 2026-05-21 | 8.95 | $8.73 | 1.1M |
| 2026-05-20 | 8.99 | $8.68 | 1.1M |
| 2026-05-19 | 9.06 | $8.99 | 730519 |
| 2026-05-18 | 9.07 | $9.14 | 918011 |
| 2026-05-15 | 9.05 | $9.04 | 1.4M |
| 2026-05-14 | 9.05 | $9.12 | 1.4M |
| 2026-05-13 | 9.03 | $9.02 | 1.0M |
| 2026-05-12 | 9.02 | $8.80 | 646541 |
| 2026-05-11 | 9.07 | $8.79 | 604500 |
| 2026-05-08 | 9.12 | $9.09 | 910324 |
| 2026-05-07 | 9.12 | $9.04 | 715500 |
| 2026-05-06 | 9.13 | $9.15 | 890625 |
| 2026-05-05 | 9.11 | $9.12 | 787231 |
| 2026-05-04 | 9.10 | $9.06 | 812478 |
| 2026-05-01 | 9.10 | $9.29 | 676800 |
| 2026-04-30 | 9.05 | $9.10 | 1.4M |
| 2026-04-29 | 9.03 | $8.97 | 777027 |
| 2026-04-28 | 9.03 | $9.19 | 524800 |
| 2026-04-27 | 8.99 | $9.12 | 439044 |
| 2026-04-24 | 8.96 | $9.14 | 631300 |
| 2026-04-23 | 8.91 | $9.07 | 670836 |
| 2026-04-22 | 8.88 | $9.13 | 699400 |
| 2026-04-21 | 8.82 | $9.13 | 822900 |
| 2026-04-20 | 8.76 | $9.13 | 558400 |
| 2026-04-17 | 8.69 | $9.13 | 728633 |
| 2026-04-16 | 8.60 | $8.82 | 628979 |
| 2026-04-15 | 8.57 | $8.94 | 405549 |
| 2026-04-14 | 8.51 | $8.83 | 469000 |
| 2026-04-13 | 8.46 | $8.80 | 520000 |
| 2026-04-10 | 8.41 | $8.67 | 632500 |
| 2026-04-09 | 8.39 | $8.64 | 660600 |
| 2026-04-08 | 8.37 | $8.58 | 857637 |
| 2026-04-07 | 8.35 | $8.35 | 597221 |
| 2026-04-06 | 8.39 | $8.40 | 658029 |
| 2026-04-02 | 8.43 | $8.45 | 874300 |
| 2026-04-01 | 8.46 | $8.39 | 605136 |
| 2026-03-31 | 8.51 | $8.49 | 927900 |
| 2026-03-30 | 8.55 | $8.53 | 1.0M |
| 2026-03-27 | 8.58 | $8.35 | 710900 |
| 2026-03-26 | 8.67 | $8.58 | 966300 |
| 2026-03-25 | 8.72 | $8.55 | 803834 |
| 2026-03-24 | 8.79 | $8.40 | 1.8M |
| 2026-03-23 | 8.90 | $8.77 | 1.6M |
| 2026-03-20 | 8.95 | $8.83 | 3.1M |
| 2026-03-19 | 9.00 | $9.13 | 1.5M |
| 2026-03-18 | 9.00 | $9.16 | 1.4M |
| 2026-03-17 | 8.99 | $9.11 | 1.3M |
| 2026-03-16 | 8.99 | $8.97 | 1.1M |
| 2026-03-13 | 9.02 | $8.90 | 1.1M |
| 2026-03-12 | 9.07 | $9.01 | 1.3M |
| 2026-03-11 | 9.11 | $9.08 | 907101 |
| 2026-03-10 | 9.14 | $9.11 | 1.2M |
| 2026-03-09 | 9.17 | $9.31 | 1.4M |
| 2026-03-06 | 9.17 | $9.34 | 1.1M |
| 2026-03-05 | 9.16 | $9.47 | 1.7M |
| 2026-03-04 | 9.12 | $9.49 | 1.3M |
| 2026-03-03 | 9.08 | $9.42 | 1.2M |
| 2026-03-02 | 9.04 | $9.46 | 1.5M |
| 2026-02-27 | 8.99 | $9.13 | 1.4M |
| 2026-02-26 | 9.00 | $9.25 | 1.3M |
| 2026-02-25 | 8.99 | $9.03 | 1.1M |
| 2026-02-24 | 9.04 | $8.83 | 1.4M |
| 2026-02-23 | 9.13 | $8.99 | 1.8M |
| 2026-02-20 | 9.20 | $9.12 | 1.3M |
| 2026-02-19 | 9.26 | $8.88 | 1.2M |
| 2026-02-18 | 9.39 | $8.68 | 1.1M |
| 2026-02-17 | 9.58 | $8.88 | 2.0M |
| 2026-02-13 | 9.76 | $8.85 | 2.1M |
| 2026-02-12 | 9.97 | $8.71 | 4.8M |
| 2026-02-11 | 10.25 | $10.15 | 838007 |
| 2026-02-10 | 10.27 | $10.25 | 667800 |
| 2026-02-09 | 10.27 | $10.16 | 660900 |
| 2026-02-06 | 10.30 | $10.18 | 585534 |
| 2026-02-05 | 10.32 | $10.26 | 1.1M |
| 2026-02-04 | 10.33 | $10.58 | 952539 |
| 2026-02-03 | 10.27 | $10.41 | 913830 |
| 2026-02-02 | 10.24 | $10.37 | 678700 |
| 2026-01-30 | 10.21 | $10.26 | 904939 |
| 2026-01-29 | 10.20 | $10.42 | 540246 |
| 2026-01-28 | 10.16 | $10.25 | 533633 |
| 2026-01-27 | 10.14 | $10.28 | 376442 |
| 2026-01-26 | 10.12 | $10.17 | 341515 |
| 2026-01-23 | 10.11 | $10.09 | 460300 |
| 2026-01-22 | 10.13 | $10.24 | 696407 |
| 2026-01-21 | 10.11 | $10.34 | 482339 |
| 2026-01-20 | 10.07 | $10.22 | 640706 |
| 2026-01-16 | 10.05 | $10.29 | 511100 |
| 2026-01-15 | 10.01 | $10.25 | 572456 |
| 2026-01-14 | 9.97 | $10.04 | 417398 |
| 2026-01-13 | 9.98 | $9.88 | 520151 |
| 2026-01-12 | 10.02 | $10.02 | 897303 |
| 2026-01-09 | 10.03 | $9.91 | 717000 |
| 2026-01-08 | 10.08 | $9.86 | 774800 |
| 2026-01-07 | 10.14 | $9.74 | 1.0M |
| 2026-01-06 | 10.23 | $9.94 | 940371 |
| 2026-01-05 | 10.31 | $10.01 | 750300 |
| 2026-01-02 | 10.37 | $10.11 | 515400 |
| 2025-12-31 | 10.43 | $10.03 | 938696 |
| 2025-12-30 | 10.52 | $10.44 | 667357 |
| 2025-12-29 | 10.53 | $10.34 | 590500 |
| 2025-12-26 | 10.56 | $10.45 | 640004 |
| 2025-12-24 | 10.58 | $10.49 | 277100 |
| 2025-12-23 | 10.59 | $10.44 | 425000 |
| 2025-12-22 | 10.61 | $10.55 | 591700 |
| 2025-12-19 | 10.61 | $10.60 | 2.8M |
| 2025-12-18 | 10.61 | $10.58 | 892300 |
| 2025-12-17 | 10.60 | $10.67 | 977185 |
| 2025-12-16 | 10.57 | $10.59 | 708000 |
| 2025-12-15 | 10.56 | $10.68 | 939934 |
| 2025-12-12 | 10.52 | $10.70 | 952494 |
| 2025-12-11 | 10.47 | $10.64 | 512121 |
| 2025-12-10 | 10.43 | $10.56 | 768806 |
| 2025-12-09 | 10.39 | $10.57 | 437230 |
| 2025-12-08 | 10.35 | $10.48 | 609504 |
| 2025-12-05 | 10.32 | $10.64 | 633942 |
| 2025-12-04 | 10.25 | $10.51 | 435623 |
| 2025-12-03 | 10.20 | $10.58 | 518229 |
| 2025-12-02 | 10.12 | $10.38 | 512100 |
| 2025-12-01 | 10.08 | $10.39 | 599900 |
| 2025-11-28 | 10.03 | $10.42 | 339229 |
| 2025-11-26 | 9.96 | $10.36 | 877115 |
| 2025-11-25 | 9.89 | $10.34 | 789416 |
| 2025-11-24 | 9.82 | $10.06 | 946959 |
| 2025-11-21 | 9.80 | $10.01 | 654601 |
| 2025-11-20 | 9.79 | $9.73 | 590800 |
| 2025-11-19 | 9.84 | $9.79 | 703900 |
| 2025-11-18 | 9.88 | $9.90 | 636140 |
| 2025-11-17 | 9.91 | $9.88 | 573642 |
| 2025-11-14 | 9.95 | $10.00 | 793951 |
| 2025-11-13 | 9.98 | $10.01 | 1.4M |
| 2025-11-12 | 10.00 | $10.02 | 814300 |
| 2025-11-11 | 10.04 | $10.09 | 1.1M |
| 2025-11-10 | 10.06 | $9.82 | 847580 |
| 2025-11-07 | 10.14 | $9.91 | 949511 |
| 2025-11-06 | 10.22 | $9.98 | 798831 |
| 2025-11-05 | 10.30 | $10.28 | 914716 |
| 2025-11-04 | 10.33 | $10.15 | 678700 |
| 2025-11-03 | 10.40 | $10.12 | 1.3M |
| 2025-10-31 | 10.48 | $10.14 | 719547 |
| 2025-10-30 | 10.58 | $10.24 | 1.3M |
| 2025-10-29 | 10.67 | $10.66 | 706898 |
| 2025-10-28 | 10.68 | $10.71 | 550739 |
| 2025-10-27 | 10.69 | $10.79 | 396900 |
| 2025-10-24 | 10.68 | $10.83 | 433900 |
| 2025-10-23 | 10.66 | $10.78 | 495400 |
| 2025-10-22 | 10.66 | $10.85 | 502736 |
| 2025-10-21 | 10.63 | $10.67 | 409976 |
| 2025-10-20 | 10.64 | $10.73 | 455600 |
| 2025-10-17 | 10.65 | $10.65 | 508000 |
| 2025-10-16 | 10.67 | $10.62 | 704928 |
| 2025-10-15 | 10.70 | $10.66 | 549578 |
| 2025-10-14 | 10.73 | $10.75 | 804200 |
| 2025-10-13 | 10.75 | $10.67 | 504600 |
| 2025-10-10 | 10.78 | $10.57 | 704801 |
| 2025-10-09 | 10.85 | $10.57 | 557800 |
| 2025-10-08 | 10.92 | $10.75 | 517523 |
| 2025-10-07 | 10.97 | $10.68 | 567100 |
| 2025-10-06 | 11.05 | $10.80 | 774700 |
| 2025-10-03 | 11.11 | $11.06 | 765415 |
| 2025-10-02 | 11.13 | $10.97 | 415500 |
| 2025-10-01 | 11.17 | $10.88 | 476498 |
| 2025-09-30 | 11.23 | $10.86 | 501400 |
| 2025-09-29 | 11.31 | $11.22 | 800916 |
| 2025-09-26 | 11.33 | $11.27 | 528900 |
| 2025-09-25 | 11.34 | $11.23 | 483640 |
| 2025-09-24 | 11.36 | $11.19 | 624900 |
| 2025-09-23 | 11.39 | $11.18 | 519610 |
| 2025-09-22 | 11.42 | $11.14 | 558505 |
| 2025-09-19 | 11.47 | $11.26 | 1.2M |
| 2025-09-18 | 11.51 | $11.32 | 463494 |
| 2025-09-17 | 11.53 | $11.27 | 470507 |
| 2025-09-16 | 11.57 | $11.33 | 411409 |
| 2025-09-15 | 11.60 | $11.43 | 365023 |
| 2025-09-12 | 11.61 | $11.36 | 288600 |
| 2025-09-11 | 11.63 | $11.52 | 592100 |
| 2025-09-10 | 11.63 | $11.58 | 330600 |
| 2025-09-09 | 11.61 | $11.61 | 303300 |
| 2025-09-08 | 11.58 | $11.66 | 529305 |
| 2025-09-05 | 11.54 | $11.67 | 303326 |
| 2025-09-04 | 11.48 | $11.66 | 359500 |
| 2025-09-03 | 11.42 | $11.54 | 441506 |
| 2025-09-02 | 11.36 | $11.36 | 427012 |
| 2025-08-29 | 11.34 | $11.55 | 390960 |
| 2025-08-28 | 11.27 | $11.36 | 239437 |
| 2025-08-27 | 11.23 | $11.35 | 598200 |
| 2025-08-26 | 11.19 | $11.34 | 485236 |
| 2025-08-25 | 11.14 | $11.27 | 319900 |
| 2025-08-22 | 11.09 | $11.32 | 665300 |
| 2025-08-21 | 11.03 | $11.04 | 274736 |
| 2025-08-20 | 11.01 | $11.20 | 306800 |
| 2025-08-19 | 10.95 | $11.14 | 344731 |
| 2025-08-18 | 10.90 | $11.05 | 349926 |
| 2025-08-15 | 10.86 | $11.02 | 386670 |
| 2025-08-14 | 10.82 | $11.00 | 311645 |
| 2025-08-13 | 10.78 | $11.16 | 568400 |
| 2025-08-12 | 10.70 | $10.98 | 426300 |
| 2025-08-11 | 10.64 | $10.78 | 465100 |
| 2025-08-08 | 10.61 | $10.86 | 487922 |
| 2025-08-07 | 10.56 | $10.88 | 396800 |
| 2025-08-06 | 10.50 | $10.82 | 696844 |
| 2025-08-05 | 10.45 | $10.89 | 869000 |
| 2025-08-04 | 10.37 | $10.82 | 1.3M |
| 2025-08-01 | 10.30 | $10.48 | 1.3M |
| 2025-07-31 | 10.28 | $10.10 | 1.1M |
| 2025-07-30 | 10.35 | $10.08 | 827800 |
| 2025-07-29 | 10.43 | $10.22 | 1.3M |
| 2025-07-28 | 10.49 | $10.30 | 748427 |
| 2025-07-25 | 10.55 | $10.45 | 446627 |
| 2025-07-24 | 10.59 | $10.48 | 538545 |
| 2025-07-23 | 10.63 | $10.67 | 422733 |
| 2025-07-22 | 10.64 | $10.54 | 475100 |
| 2025-07-21 | 10.67 | $10.39 | 558800 |
| 2025-07-18 | 10.75 | $10.45 | 712739 |
| 2025-07-17 | 10.82 | $10.71 | 510692 |
| 2025-07-16 | 10.85 | $10.88 | 459825 |
| 2025-07-15 | 10.85 | $10.75 | 415230 |
| 2025-07-14 | 10.88 | $10.95 | 387211 |
| 2025-07-11 | 10.87 | $10.94 | 367451 |
| 2025-07-10 | 10.87 | $11.05 | 894628 |
| 2025-07-09 | 10.83 | $10.97 | 400500 |
| 2025-07-08 | 10.81 | $10.88 | 515400 |
| 2025-07-07 | 10.81 | $10.72 | 580902 |
| 2025-07-03 | 10.84 | $10.93 | 318400 |
| 2025-07-02 | 10.83 | $10.94 | 947600 |
| 2025-07-01 | 10.82 | $10.84 | 719500 |
| 2025-06-30 | 10.83 | $10.69 | 587420 |
| 2025-06-27 | 10.87 | $11.03 | 1.3M |
| 2025-06-26 | 10.85 | $11.07 | 899965 |
| 2025-06-25 | 10.82 | $10.87 | 969433 |
| 2025-06-24 | 10.82 | $10.90 | 654138 |
| 2025-06-23 | 10.82 | $10.95 | 581305 |
| 2025-06-20 | 10.81 | $10.89 | 1.1M |
| 2025-06-18 | 10.81 | $10.79 | 517500 |
| 2025-06-17 | 10.83 | $10.68 | 589400 |
| 2025-06-16 | 10.89 | $10.78 | 627600 |
| 2025-06-13 | 10.93 | $10.82 | 649855 |
| 2025-06-12 | 10.96 | $11.10 | 1.7M |
| 2025-06-11 | 10.95 | $11.10 | 962600 |
| 2025-06-10 | 10.94 | $11.13 | 1.0M |
| 2025-06-09 | 10.91 | $11.13 | 378345 |
| 2025-06-06 | 10.89 | $11.10 | 433500 |
| 2025-06-05 | 10.87 | $10.92 | 577581 |
| 2025-06-04 | 10.88 | $10.92 | 283300 |
| 2025-06-03 | 10.90 | $10.93 | 392635 |
| 2025-06-02 | 10.92 | $10.84 | 295375 |
| 2025-05-30 | 10.96 | $11.03 | 341410 |
| 2025-05-29 | 10.97 | $11.08 | 343162 |
| 2025-05-28 | 10.97 | $10.96 | 378412 |
| 2025-05-27 | 11.00 | $11.01 | 353039 |
| 2025-05-23 | 11.03 | $10.86 | 438439 |
| 2025-05-22 | 11.09 | $10.81 | 592523 |
| 2025-05-21 | 11.18 | $10.81 | 616268 |
| 2025-05-20 | 11.28 | $11.32 | 528500 |
| 2025-05-19 | 11.29 | $11.43 | 375800 |
| 2025-05-16 | 11.27 | $11.53 | 598651 |
| 2025-05-15 | 11.24 | $11.52 | 553511 |
| 2025-05-14 | 11.21 | $11.39 | 501100 |
| 2025-05-13 | 11.19 | $11.56 | 300300 |
| 2025-05-12 | 11.15 | $11.46 | 520112 |
| 2025-05-09 | 11.11 | $11.30 | 283047 |
| 2025-05-08 | 11.11 | $11.24 | 323100 |
| 2025-05-07 | 11.12 | $11.08 | 449700 |
| 2025-05-06 | 11.17 | $11.10 | 399276 |
| 2025-05-05 | 11.22 | $11.35 | 307509 |
| 2025-05-02 | 11.23 | $11.45 | 516547 |
| 2025-05-01 | 11.22 | $11.35 | 431800 |
| 2025-04-30 | 11.24 | $11.38 | 705800 |
| 2025-04-29 | 11.25 | $11.59 | 916600 |
| 2025-04-28 | 11.23 | $11.64 | 528792 |
| 2025-04-25 | 11.19 | $11.63 | 371900 |
| 2025-04-24 | 11.15 | $11.47 | 332000 |
| 2025-04-23 | 11.14 | $11.50 | 513354 |
| 2025-04-22 | 11.13 | $11.56 | 449900 |
| 2025-04-21 | 11.10 | $11.24 | 484706 |
| 2025-04-17 | 11.15 | $11.36 | 415400 |
| 2025-04-16 | 11.17 | $11.05 | 426365 |
| 2025-04-15 | 11.27 | $11.15 | 532200 |
| 2025-04-14 | 11.37 | $10.99 | 564600 |
| 2025-04-11 | 11.53 | $10.78 | 783622 |
| 2025-04-10 | 11.75 | $10.83 | 782831 |
| 2025-04-09 | 12.00 | $11.56 | 1.1M |
| 2025-04-08 | 12.15 | $11.11 | 1.2M |
| 2025-04-07 | 12.41 | $11.36 | 1.1M |
| 2025-04-04 | 12.66 | $11.92 | 1.3M |
| 2025-04-03 | 12.84 | $12.45 | 679506 |
| 2025-04-02 | 12.93 | $12.68 | 490420 |
| 2025-04-01 | 13.00 | $12.73 | 298921 |
| 2025-03-31 | 13.06 | $12.74 | 685000 |
| 2025-03-28 | 13.13 | $12.98 | 454214 |
| 2025-03-27 | 13.16 | $13.12 | 385800 |
| 2025-03-26 | 13.16 | $13.00 | 259400 |
| 2025-03-25 | 13.20 | $13.04 | 301700 |
| 2025-03-24 | 13.22 | $13.09 | 271900 |
| 2025-03-21 | 13.25 | $13.01 | 1.1M |
| 2025-03-20 | 13.29 | $13.14 | 292010 |
| 2025-03-19 | 13.31 | $13.21 | 388549 |
| 2025-03-18 | 13.32 | $13.27 | 316630 |
| 2025-03-17 | 13.32 | $13.28 | 255929 |
| 2025-03-14 | 13.31 | $13.28 | 243400 |
| 2025-03-13 | 13.30 | $13.11 | 289200 |
| 2025-03-12 | 13.33 | $13.18 | 485111 |
| 2025-03-11 | 13.34 | $13.26 | 489602 |
| 2025-03-10 | 13.34 | $13.30 | 389119 |
| 2025-03-07 | 13.33 | $13.38 | 422900 |
| 2025-03-06 | 13.30 | $13.17 | 344900 |
| 2025-03-05 | 13.31 | $13.22 | 394813 |
| 2025-03-04 | 13.31 | $13.11 | 325914 |
| 2025-03-03 | 13.33 | $13.27 | 439800 |
| 2025-02-28 | 13.32 | $13.55 | 438445 |
| 2025-02-27 | 13.24 | $13.33 | 330326 |
| 2025-02-26 | 13.20 | $13.25 | 269611 |
| 2025-02-25 | 13.17 | $13.25 | 398861 |
| 2025-02-24 | 13.14 | $13.16 | 325575 |
| 2025-02-21 | 13.11 | $13.09 | 397300 |
| 2025-02-20 | 13.10 | $13.19 | 403907 |
| 2025-02-19 | 13.06 | $13.21 | 440911 |
| 2025-02-18 | 13.01 | $13.30 | 488200 |
| 2025-02-14 | 12.94 | $13.22 | 403700 |
| 2025-02-13 | 12.86 | $13.00 | 290089 |
| 2025-02-12 | 12.83 | $12.85 | 364478 |
| 2025-02-11 | 12.81 | $12.95 | 253564 |
| 2025-02-10 | 12.77 | $12.88 | 304101 |
| 2025-02-07 | 12.74 | $12.81 | 338564 |
| 2025-02-06 | 12.72 | $12.98 | 465500 |
| 2025-02-05 | 12.66 | $12.92 | 425700 |
| 2025-02-04 | 12.61 | $12.84 | 279100 |
| 2025-02-03 | 12.56 | $12.62 | 388424 |
| 2025-01-31 | 12.55 | $12.73 | 642340 |
| 2025-01-30 | 12.52 | $12.67 | 362223 |
| 2025-01-29 | 12.49 | $12.56 | 328818 |
| 2025-01-28 | 12.48 | $12.69 | 369624 |
| 2025-01-27 | 12.45 | $12.77 | 392439 |
| 2025-01-24 | 12.39 | $12.44 | 331200 |
| 2025-01-23 | 12.39 | $12.36 | 284941 |
| 2025-01-22 | 12.42 | $12.43 | 309700 |
| 2025-01-21 | 12.43 | $12.68 | 425738 |
| 2025-01-17 | 12.39 | $12.65 | 419212 |
| 2025-01-16 | 12.35 | $12.54 | 450800 |
| 2025-01-15 | 12.33 | $12.48 | 313800 |
| 2025-01-14 | 12.32 | $12.37 | 288307 |
| 2025-01-13 | 12.34 | $12.12 | 397602 |
| 2025-01-10 | 12.41 | $12.06 | 657988 |
| 2025-01-08 | 12.50 | $12.33 | 299734 |
| 2025-01-07 | 12.56 | $12.44 | 319000 |
| 2025-01-06 | 12.60 | $12.53 | 306100 |
| 2025-01-03 | 12.62 | $12.71 | 458700 |
| 2025-01-02 | 12.62 | $12.53 | 320672 |
| 2024-12-31 | 12.66 | $12.54 | 710177 |
| 2024-12-30 | 12.69 | $12.51 | 537300 |
| 2024-12-27 | 12.75 | $12.68 | 304824 |
| 2024-12-26 | 12.77 | $12.75 | 259900 |
| 2024-12-24 | 12.78 | $12.79 | 146929 |
| 2024-12-23 | 12.79 | $12.69 | 426705 |
| 2024-12-20 | 12.82 | $12.67 | 1.8M |
| 2024-12-19 | 12.87 | $12.43 | 634766 |
| 2024-12-18 | 12.96 | $12.53 | 786573 |
| 2024-12-17 | 13.06 | $13.00 | 488613 |
| 2024-12-16 | 13.07 | $13.19 | 294823 |
| 2024-12-13 | 13.04 | $13.13 | 427103 |
| 2024-12-12 | 13.02 | $13.15 | 318196 |
| 2024-12-11 | 12.99 | $13.05 | 315511 |
| 2024-12-10 | 12.98 | $13.04 | 292600 |
| 2024-12-09 | 12.96 | $13.06 | 314200 |
| 2024-12-06 | 12.94 | $12.98 | 319511 |
| 2024-12-05 | 12.94 | $12.80 | 302381 |
| 2024-12-04 | 12.97 | $12.89 | 260838 |
| 2024-12-03 | 12.99 | $12.83 | 280022 |
| 2024-12-02 | 13.03 | $13.10 | 471800 |
| 2024-11-29 | 13.01 | $13.08 | 258000 |
| 2024-11-27 | 13.00 | $13.08 | 239200 |
| 2024-11-26 | 12.98 | $13.10 | 303404 |
| 2024-11-25 | 12.96 | $13.10 | 436200 |
| 2024-11-22 | 12.93 | $13.01 | 318121 |
| 2024-11-21 | 12.92 | $12.86 | 228352 |
| 2024-11-20 | 12.94 | $12.83 | 249900 |
| 2024-11-19 | 12.97 | $12.90 | 197518 |
| 2024-11-18 | 12.99 | $12.86 | 283100 |
| 2024-11-15 | 13.01 | $12.83 | 251052 |
| 2024-11-14 | 13.05 | $12.85 | 261000 |
| 2024-11-13 | 13.10 | $12.89 | 325900 |
| 2024-11-12 | 13.14 | $12.98 | 307475 |
| 2024-11-11 | 13.17 | $13.33 | 368900 |
| 2024-11-08 | 13.12 | $13.25 | 484000 |
| 2024-11-07 | 13.09 | $13.31 | 379649 |
| 2024-11-06 | 13.04 | $13.21 | 664617 |
| 2024-11-05 | 13.01 | $12.97 | 523700 |
| 2024-11-04 | 13.02 | $12.95 | 309900 |
| 2024-11-01 | 13.03 | $12.98 | 321508 |
| 2024-10-31 | 13.04 | $13.01 | 299737 |
| 2024-10-30 | 13.04 | $13.36 | 317000 |
| 2024-10-29 | 12.98 | $13.14 | 304721 |
| 2024-10-28 | 12.94 | $13.13 | 250799 |
| 2024-10-25 | 12.91 | $12.93 | 215600 |
| 2024-10-24 | 12.91 | $13.11 | 220600 |
| 2024-10-23 | 12.87 | $12.94 | 162200 |
| 2024-10-22 | 12.87 | $12.86 | 126629 |
| 2024-10-21 | 12.88 | $12.82 | 206000 |
| 2024-10-18 | 12.90 | $13.09 | 181600 |
| 2024-10-17 | 12.87 | $13.03 | 153200 |
| 2024-10-16 | 12.84 | $13.15 | 401010 |
| 2024-10-15 | 12.79 | $12.90 | 313253 |
| 2024-10-14 | 12.78 | $12.84 | 181916 |
| 2024-10-11 | 12.79 | $12.73 | 290000 |
| 2024-10-10 | 12.82 | $12.72 | 357800 |
| 2024-10-09 | 12.85 | $12.68 | 199926 |
| 2024-10-08 | 12.91 | $12.58 | 266916 |
| 2024-10-07 | 12.99 | $12.64 | 390301 |
| 2024-10-04 | 13.07 | $12.82 | 191326 |
| 2024-10-03 | 13.13 | $12.80 | 311600 |
| 2024-10-02 | 13.21 | $12.80 | 230031 |
| 2024-10-01 | 13.29 | $12.85 | 367808 |
| 2024-09-30 | 13.38 | $13.06 | 404600 |
| 2024-09-27 | 13.44 | $13.44 | 321966 |
| 2024-09-26 | 13.43 | $13.32 | 283381 |
| 2024-09-25 | 13.44 | $13.18 | 363352 |
| 2024-09-24 | 13.48 | $13.50 | 223937 |
| 2024-09-23 | 13.46 | $13.42 | 259600 |
| 2024-09-20 | 13.45 | $13.55 | 1.4M |
| 2024-09-19 | 13.41 | $13.65 | 461100 |
| 2024-09-18 | 13.34 | $13.46 | 332837 |
| 2024-09-17 | 13.30 | $13.52 | 260148 |
| 2024-09-16 | 13.24 | $13.47 | 264540 |
| 2024-09-13 | 13.19 | $13.40 | 216100 |
| 2024-09-12 | 13.14 | $13.25 | 379048 |
| 2024-09-11 | 13.11 | $12.84 | 351426 |
| 2024-09-10 | 13.16 | $12.95 | 217647 |
| 2024-09-09 | 13.20 | $12.92 | 290834 |
| 2024-09-06 | 13.25 | $13.13 | 186100 |
| 2024-09-05 | 13.26 | $13.21 | 181500 |
| 2024-09-04 | 13.26 | $13.12 | 167700 |
| 2024-09-03 | 13.27 | $13.32 | 211737 |
| 2024-08-30 | 13.25 | $13.62 | 269300 |
| 2024-08-29 | 13.16 | $13.51 | 209110 |
| 2024-08-28 | 13.07 | $13.32 | 165852 |
| 2024-08-27 | 13.01 | $13.48 | 452850 |
| 2024-08-26 | 12.91 | $13.45 | 357000 |
| 2024-08-23 | 12.80 | $13.26 | 374222 |
| 2024-08-22 | 12.71 | $12.88 | 168999 |
| 2024-08-21 | 12.68 | $12.90 | 180500 |
| 2024-08-20 | 12.65 | $12.83 | 274191 |
| 2024-08-19 | 12.63 | $12.90 | 456500 |
| 2024-08-16 | 12.59 | $12.75 | 370906 |
| 2024-08-15 | 12.58 | $12.67 | 266643 |
| 2024-08-14 | 12.59 | $12.48 | 195820 |
| 2024-08-13 | 12.63 | $12.43 | 194553 |
| 2024-08-12 | 12.70 | $12.28 | 255415 |
| 2024-08-09 | 12.81 | $12.44 | 203816 |
| 2024-08-08 | 12.90 | $12.50 | 190800 |
| 2024-08-07 | 13.00 | $12.32 | 283040 |
| 2024-08-06 | 13.15 | $12.34 | 394979 |
| 2024-08-05 | 13.32 | $12.43 | 678220 |
| 2024-08-02 | 13.50 | $12.61 | 510428 |
| 2024-08-01 | 13.67 | $12.65 | 959500 |
| 2024-07-31 | 13.86 | $13.84 | 409120 |
| 2024-07-30 | 13.82 | $14.01 | 438714 |
| 2024-07-29 | 13.74 | $13.69 | 305800 |
| 2024-07-26 | 13.72 | $13.85 | 223900 |
| 2024-07-25 | 13.65 | $13.71 | 433800 |
| 2024-07-24 | 13.60 | $13.62 | 316050 |
| 2024-07-23 | 13.56 | $14.02 | 348434 |
| 2024-07-22 | 13.43 | $13.82 | 248432 |
| 2024-07-19 | 13.31 | $13.74 | 492400 |
| 2024-07-18 | 13.20 | $13.69 | 492736 |
| 2024-07-17 | 13.07 | $13.61 | 366000 |
| 2024-07-16 | 12.94 | $13.33 | 515329 |
| 2024-07-15 | 12.85 | $13.15 | 470939 |
| 2024-07-12 | 12.78 | $13.08 | 586400 |
| 2024-07-11 | 12.72 | $13.17 | 543400 |
| 2024-07-10 | 12.62 | $12.74 | 296741 |
| 2024-07-09 | 12.60 | $12.64 | 195838 |
| 2024-07-08 | 12.60 | $12.52 | 182079 |
| 2024-07-05 | 12.63 | $12.51 | 247605 |
| 2024-07-03 | 12.66 | $12.53 | 173702 |
| 2024-07-02 | 12.69 | $12.58 | 261300 |
| 2024-07-01 | 12.72 | $12.45 | 319900 |
| 2024-06-28 | 12.78 | $12.60 | 754908 |
| 2024-06-27 | 12.81 | $12.69 | 295222 |
| 2024-06-26 | 12.84 | $12.89 | 226000 |
| 2024-06-25 | 12.82 | $12.91 | 288340 |
| 2024-06-24 | 12.80 | $12.80 | 333834 |
| 2024-06-21 | 12.80 | $13.00 | 1.2M |
| 2024-06-20 | 12.75 | $12.83 | 299055 |
| 2024-06-18 | 12.73 | $12.96 | 301787 |
| 2024-06-17 | 12.69 | $13.06 | 350845 |
| 2024-06-14 | 12.61 | $12.70 | 214837 |
| 2024-06-13 | 12.60 | $12.69 | 200500 |
| 2024-06-12 | 12.59 | $12.77 | 488982 |
| 2024-06-11 | 12.56 | $12.38 | 307300 |
| 2024-06-10 | 12.61 | $12.44 | 221300 |
| 2024-06-07 | 12.66 | $12.48 | 186112 |
| 2024-06-06 | 12.70 | $12.61 | 181200 |
| 2024-06-05 | 12.72 | $12.80 | 227921 |
| 2024-06-04 | 12.71 | $12.68 | 181153 |
| 2024-06-03 | 12.73 | $12.75 | 234300 |
| 2024-05-31 | 12.73 | $12.74 | 225200 |
| 2024-05-30 | 12.73 | $12.57 | 203600 |
| 2024-05-29 | 12.77 | $12.31 | 257900 |
| 2024-05-28 | 12.87 | $12.47 | 216844 |
| 2024-05-24 | 12.95 | $12.64 | 233404 |
| 2024-05-23 | 13.01 | $12.67 | 343319 |
| 2024-05-22 | 13.07 | $12.92 | 199773 |
| 2024-05-21 | 13.09 | $13.07 | 216200 |
| 2024-05-20 | 13.08 | $13.10 | 213679 |
| 2024-05-17 | 13.06 | $13.14 | 272369 |
| 2024-05-16 | 13.03 | $13.14 | 326143 |
| 2024-05-15 | 13.00 | $13.17 | 344800 |
| 2024-05-14 | 12.95 | $13.23 | 390732 |
| 2024-05-13 | 12.88 | $13.05 | 277442 |
| 2024-05-10 | 12.83 | $13.00 | 206690 |
| 2024-05-09 | 12.79 | $12.96 | 261500 |
| 2024-05-08 | 12.75 | $12.87 | 187847 |
| 2024-05-07 | 12.73 | $12.87 | 241800 |
| 2024-05-06 | 12.70 | $12.99 | 242000 |
| 2024-05-03 | 12.64 | $12.77 | 380001 |
| 2024-05-02 | 12.61 | $12.84 | 365500 |
| 2024-05-01 | 12.57 | $12.94 | 428900 |
| 2024-04-30 | 12.50 | $12.49 | 668019 |
| 2024-04-29 | 12.52 | $12.70 | 244200 |
| 2024-04-26 | 12.49 | $12.74 | 193900 |
| 2024-04-25 | 12.45 | $12.58 | 359020 |
| 2024-04-24 | 12.44 | $12.60 | 242400 |
| 2024-04-23 | 12.43 | $12.75 | 257738 |
| 2024-04-22 | 12.38 | $12.46 | 437100 |
| 2024-04-19 | 12.39 | $12.57 | 368800 |
| 2024-04-18 | 12.37 | $12.36 | 326135 |
| 2024-04-17 | 12.40 | $12.21 | 268619 |
| 2024-04-16 | 12.47 | $12.21 | 404400 |
| 2024-04-15 | 12.55 | $12.16 | 467905 |
| 2024-04-12 | 12.65 | $12.36 | 599900 |
| 2024-04-11 | 12.73 | $12.51 | 499018 |
| 2024-04-10 | 12.79 | $12.09 | 608200 |
| 2024-04-09 | 12.95 | $12.70 | 271449 |
| 2024-04-08 | 13.01 | $12.73 | 464200 |
| 2024-04-05 | 13.07 | $12.73 | 297038 |
| 2024-04-04 | 13.14 | $12.92 | 686326 |
| 2024-04-03 | 13.18 | $12.92 | 292100 |
| 2024-04-02 | 13.22 | $12.85 | 427420 |
| 2024-04-01 | 13.29 | $13.12 | 521643 |
| 2024-03-28 | 13.31 | $13.36 | 367028 |
| 2024-03-27 | 13.28 | $13.16 | 398074 |
| 2024-03-26 | 13.29 | $13.23 | 266636 |
| 2024-03-25 | 13.29 | $13.53 | 163440 |
| 2024-03-22 | 13.22 | $13.42 | 229732 |
| 2024-03-21 | 13.16 | $13.63 | 712100 |
| 2024-03-20 | 13.05 | $13.37 | 357549 |
| 2024-03-19 | 12.97 | $13.00 | 287600 |
| 2024-03-18 | 12.96 | $13.06 | 240700 |
| 2024-03-15 | 12.94 | $13.26 | 1.1M |
| 2024-03-14 | 12.87 | $12.94 | 367300 |
| 2024-03-13 | 12.85 | $13.20 | 372800 |
| 2024-03-12 | 12.78 | $12.99 | 306900 |
| 2024-03-11 | 12.74 | $12.94 | 266100 |
| 2024-03-08 | 12.70 | $12.91 | 258707 |
| 2024-03-07 | 12.66 | $12.81 | 226700 |
| 2024-03-06 | 12.64 | $12.75 | 325554 |
| 2024-03-05 | 12.64 | $12.72 | 287600 |
| 2024-03-04 | 12.63 | $12.59 | 298100 |
| 2024-03-01 | 12.66 | $12.95 | 255300 |
| 2024-02-29 | 12.61 | $12.91 | 358300 |
| 2024-02-28 | 12.56 | $12.58 | 202430 |
| 2024-02-27 | 12.58 | $12.65 | 169459 |
| 2024-02-26 | 12.59 | $12.66 | 223498 |
| 2024-02-23 | 12.60 | $12.79 | 242409 |
| 2024-02-22 | 12.58 | $12.75 | 276700 |
| 2024-02-21 | 12.57 | $12.77 | 276722 |
| 2024-02-20 | 12.55 | $12.70 | 314069 |
| 2024-02-16 | 12.55 | $12.95 | 493474 |
| 2024-02-15 | 12.50 | $13.12 | 809600 |
| 2024-02-14 | 12.40 | $12.35 | 291800 |
| 2024-02-13 | 12.46 | $12.16 | 402200 |
| 2024-02-12 | 12.56 | $12.67 | 394534 |
| 2024-02-09 | 12.57 | $12.41 | 436442 |
| 2024-02-08 | 12.65 | $12.29 | 308715 |
| 2024-02-07 | 12.76 | $12.26 | 348200 |
| 2024-02-06 | 12.90 | $12.63 | 257200 |
| 2024-02-05 | 12.99 | $12.62 | 332344 |
| 2024-02-02 | 13.09 | $12.83 | 427200 |
| 2024-02-01 | 13.17 | $13.00 | 387400 |
| 2024-01-31 | 13.22 | $12.82 | 519504 |
| 2024-01-30 | 13.32 | $13.25 | 228316 |
| 2024-01-29 | 13.35 | $13.45 | 195200 |
| 2024-01-26 | 13.34 | $13.35 | 255629 |
| 2024-01-25 | 13.35 | $13.26 | 250810 |
| 2024-01-24 | 13.38 | $13.17 | 354500 |
| 2024-01-23 | 13.43 | $13.30 | 308700 |
| 2024-01-22 | 13.47 | $13.43 | 319700 |
| 2024-01-19 | 13.48 | $13.45 | 320300 |
| 2024-01-18 | 13.50 | $13.29 | 303100 |
| 2024-01-17 | 13.55 | $13.15 | 235900 |
| 2024-01-16 | 13.64 | $13.25 | 368240 |
| 2024-01-12 | 13.72 | $13.62 | 188800 |
| 2024-01-11 | 13.74 | $13.63 | 377336 |
| 2024-01-10 | 13.75 | $13.90 | 519034 |
| 2024-01-09 | 13.72 | $13.48 | 232932 |
| 2024-01-08 | 13.76 | $13.55 | 230446 |
| 2024-01-05 | 13.80 | $13.35 | 278230 |
| 2024-01-04 | 13.88 | $13.34 | 240212 |
| 2024-01-03 | 13.98 | $13.26 | 240838 |
| 2024-01-02 | 14.12 | $13.56 | 206646 |
| 2023-12-29 | 14.20 | $13.51 | 254100 |
| 2023-12-28 | 14.31 | $13.85 | 376814 |
| 2023-12-27 | 14.37 | $14.41 | 232628 |
| 2023-12-26 | 14.31 | $14.43 | 232300 |
| 2023-12-22 | 14.24 | $14.38 | 314200 |
| 2023-12-21 | 14.17 | $14.39 | 281569 |
| 2023-12-20 | 14.08 | $14.19 | 510400 |
| 2023-12-19 | 14.01 | $14.37 | 344124 |
| 2023-12-18 | 13.90 | $14.11 | 468648 |
| 2023-12-15 | 13.81 | $14.14 | 1.2M |
| 2023-12-14 | 13.71 | $14.29 | 1.3M |
| 2023-12-13 | 13.56 | $13.91 | 457107 |
| 2023-12-12 | 13.46 | $13.58 | 247540 |
| 2023-12-11 | 13.41 | $13.56 | 206957 |
| 2023-12-08 | 13.36 | $13.53 | 179402 |
| 2023-12-07 | 13.31 | $13.45 | 286255 |
| 2023-12-06 | 13.27 | $13.26 | 221220 |
| 2023-12-05 | 13.26 | $13.53 | 272069 |
| 2023-12-04 | 13.18 | $13.69 | 204100 |
| 2023-12-01 | 13.07 | $13.42 | 238400 |
| 2023-11-30 | 12.99 | $13.08 | 249900 |
| 2023-11-29 | 12.96 | $12.99 | 221632 |
| 2023-11-28 | 12.96 | $12.82 | 204700 |
| 2023-11-27 | 12.99 | $12.81 | 344600 |
| 2023-11-24 | 13.02 | $12.93 | 71406 |
| 2023-11-22 | 13.04 | $13.01 | 193501 |
| 2023-11-21 | 13.04 | $12.87 | 154402 |
| 2023-11-20 | 13.07 | $13.07 | 310900 |
| 2023-11-17 | 13.07 | $13.15 | 706800 |
| 2023-11-16 | 13.04 | $13.11 | 226217 |
| 2023-11-15 | 13.02 | $13.44 | 393346 |
| 2023-11-14 | 12.93 | $13.39 | 480337 |
| 2023-11-13 | 12.83 | $12.87 | 161500 |
| 2023-11-10 | 12.83 | $12.85 | 291400 |
| 2023-11-09 | 12.83 | $12.88 | 194700 |
| 2023-11-08 | 12.82 | $13.08 | 245620 |
| 2023-11-07 | 12.77 | $13.18 | 214337 |
| 2023-11-06 | 12.69 | $13.22 | 228000 |
| 2023-11-03 | 12.60 | $13.53 | 254300 |
| 2023-11-02 | 12.42 | $13.12 | 317128 |
| 2023-11-01 | 12.30 | $12.85 | 252000 |
| 2023-10-31 | 12.22 | $12.61 | 346600 |
| 2023-10-30 | 12.18 | $12.35 | 211822 |
| 2023-10-27 | 12.20 | $12.20 | 298700 |
| 2023-10-26 | 12.24 | $12.30 | 298546 |
| 2023-10-25 | 12.28 | $12.17 | 218300 |
| 2023-10-24 | 12.36 | $12.22 | 234700 |
| 2023-10-23 | 12.43 | $12.11 | 441800 |
| 2023-10-20 | 12.55 | $12.41 | 468500 |
| 2023-10-19 | 12.62 | $12.52 | 1.1M |
| 2023-10-18 | 12.69 | $12.38 | 248622 |
| 2023-10-17 | 12.79 | $12.77 | 516902 |
| 2023-10-16 | 12.83 | $12.73 | 361529 |
| 2023-10-13 | 12.89 | $12.60 | 411200 |
| 2023-10-12 | 12.99 | $12.88 | 202708 |
| 2023-10-11 | 13.04 | $13.18 | 364908 |
| 2023-10-10 | 13.05 | $13.03 | 311400 |
| 2023-10-09 | 13.08 | $13.13 | 318936 |
| 2023-10-06 | 13.11 | $12.85 | 325581 |
| 2023-10-05 | 13.20 | $13.07 | 721732 |
| 2023-10-04 | 13.25 | $12.63 | 358100 |
| 2023-10-03 | 13.41 | $12.79 | 307000 |
| 2023-10-02 | 13.57 | $13.07 | 360500 |
| 2023-09-29 | 13.69 | $13.24 | 394257 |
| 2023-09-28 | 13.79 | $13.57 | 506912 |
| 2023-09-27 | 13.84 | $13.65 | 278900 |
| 2023-09-26 | 13.88 | $13.69 | 426600 |
| 2023-09-25 | 13.93 | $13.81 | 176400 |
| 2023-09-22 | 13.95 | $13.76 | 217980 |
| 2023-09-21 | 13.99 | $13.71 | 278400 |
| 2023-09-20 | 14.04 | $13.95 | 192724 |
| 2023-09-19 | 14.05 | $14.04 | 176341 |
| 2023-09-18 | 14.04 | $14.09 | 224500 |
| 2023-09-15 | 14.02 | $14.20 | 1.1M |
| 2023-09-14 | 13.98 | $14.05 | 337800 |
| 2023-09-13 | 13.95 | $13.97 | 253600 |
| 2023-09-12 | 13.95 | $14.00 | 205600 |
| 2023-09-11 | 13.93 | $14.09 | 183915 |
| 2023-09-08 | 13.89 | $13.93 | 255200 |
| 2023-09-07 | 13.88 | $13.87 | 279913 |
| 2023-09-06 | 13.88 | $13.76 | 213800 |
| 2023-09-05 | 13.90 | $13.82 | 374800 |
| 2023-09-01 | 13.91 | $14.30 | 250900 |
| 2023-08-31 | 13.82 | $14.14 | 342703 |
| 2023-08-30 | 13.76 | $14.21 | 310552 |
| 2023-08-29 | 13.66 | $14.30 | 287800 |
| 2023-08-28 | 13.54 | $14.20 | 322219 |
| 2023-08-25 | 13.41 | $13.74 | 267700 |
| 2023-08-24 | 13.37 | $13.40 | 235653 |
| 2023-08-23 | 13.39 | $13.60 | 179957 |
| 2023-08-22 | 13.37 | $13.20 | 235204 |
| 2023-08-21 | 13.43 | $13.14 | 143600 |
| 2023-08-18 | 13.52 | $13.35 | 304506 |
| 2023-08-17 | 13.58 | $13.25 | 188941 |
| 2023-08-16 | 13.67 | $13.31 | 130241 |
| 2023-08-15 | 13.76 | $13.49 | 108500 |
| 2023-08-14 | 13.83 | $13.63 | 169200 |
| 2023-08-11 | 13.89 | $13.97 | 132738 |
| 2023-08-10 | 13.88 | $13.84 | 154900 |
| 2023-08-09 | 13.90 | $13.82 | 138500 |
| 2023-08-08 | 13.92 | $13.89 | 170407 |
| 2023-08-07 | 13.94 | $14.06 | 215000 |
| 2023-08-04 | 13.92 | $13.71 | 169500 |
| 2023-08-03 | 13.97 | $13.55 | 242100 |
| 2023-08-02 | 14.07 | $13.39 | 225200 |
| 2023-08-01 | 14.21 | $13.55 | 369506 |
| 2023-07-31 | 14.35 | $14.30 | 203428 |
| 2023-07-28 | 14.34 | $14.25 | 167706 |
| 2023-07-27 | 14.35 | $14.02 | 192505 |
| 2023-07-26 | 14.41 | $14.31 | 191728 |
| 2023-07-25 | 14.41 | $14.17 | 146318 |
| 2023-07-24 | 14.44 | $14.19 | 222300 |
| 2023-07-21 | 14.47 | $14.22 | 251734 |
| 2023-07-20 | 14.50 | $14.41 | 178707 |
| 2023-07-19 | 14.49 | $14.66 | 296001 |
| 2023-07-18 | 14.43 | $14.50 | 309800 |
| 2023-07-17 | 14.39 | $14.51 | 236516 |
| 2023-07-14 | 14.34 | $14.47 | 157952 |
| 2023-07-13 | 14.29 | $14.53 | 270931 |
| 2023-07-12 | 14.22 | $14.39 | 222300 |
| 2023-07-11 | 14.16 | $14.23 | 242100 |
| 2023-07-10 | 14.13 | $14.12 | 384300 |
| 2023-07-07 | 14.11 | $13.90 | 232912 |
| 2023-07-06 | 14.14 | $13.68 | 220710 |
| 2023-07-05 | 14.22 | $13.95 | 266312 |
| 2023-07-03 | 14.25 | $14.19 | 154536 |
| 2023-06-30 | 14.24 | $14.16 | 344026 |
| 2023-06-29 | 14.23 | $14.12 | 194209 |
| 2023-06-28 | 14.22 | $14.24 | 226003 |
| 2023-06-27 | 14.18 | $14.15 | 209037 |
| 2023-06-26 | 14.16 | $13.74 | 316516 |
| 2023-06-23 | 14.22 | $13.54 | 511500 |
| 2023-06-22 | 14.33 | $13.95 | 322034 |
| 2023-06-21 | 14.36 | $14.23 | 279615 |
| 2023-06-20 | 14.35 | $14.29 | 484704 |
| 2023-06-16 | 14.31 | $14.35 | 1.5M |
| 2023-06-15 | 14.25 | $14.32 | 542824 |
| 2023-06-14 | 14.19 | $14.11 | 515100 |
| 2023-06-13 | 14.16 | $14.11 | 705000 |
| 2023-06-12 | 14.12 | $14.15 | 407000 |
| 2023-06-09 | 14.06 | $14.10 | 219900 |
| 2023-06-08 | 14.00 | $14.26 | 411630 |
| 2023-06-07 | 13.90 | $14.17 | 641714 |
| 2023-06-06 | 13.80 | $13.95 | 478300 |
| 2023-06-05 | 13.73 | $13.78 | 269583 |
| 2023-06-02 | 13.67 | $13.97 | 388900 |
| 2023-06-01 | 13.57 | $13.60 | 212000 |
| 2023-05-31 | 13.53 | $13.49 | 365538 |
| 2023-05-30 | 13.50 | $13.69 | 335125 |
| 2023-05-26 | 13.42 | $13.59 | 337128 |
| 2023-05-25 | 13.35 | $12.88 | 191300 |
| 2023-05-24 | 13.42 | $13.25 | 490626 |
| 2023-05-23 | 13.41 | $13.64 | 425800 |
| 2023-05-22 | 13.32 | $13.65 | 197900 |
| 2023-05-19 | 13.22 | $13.41 | 186700 |
| 2023-05-18 | 13.14 | $13.58 | 612800 |
| 2023-05-17 | 13.02 | $13.48 | 438000 |
| 2023-05-16 | 12.90 | $13.16 | 257700 |
| 2023-05-15 | 12.82 | $13.03 | 128802 |
| 2023-05-12 | 12.76 | $12.93 | 149900 |
| 2023-05-11 | 12.70 | $12.93 | 192600 |
| 2023-05-10 | 12.64 | $12.90 | 174700 |
| 2023-05-09 | 12.57 | $12.85 | 265300 |
| 2023-05-08 | 12.50 | $12.85 | 155305 |
| 2023-05-05 | 12.43 | $12.74 | 212624 |
| 2023-05-04 | 12.36 | $12.40 | 446200 |
| 2023-05-03 | 12.35 | $12.12 | 384645 |
| 2023-05-02 | 12.40 | $12.12 | 312912 |
| 2023-05-01 | 12.46 | $12.39 | 206000 |
| 2023-04-28 | 12.47 | $12.63 | 367802 |
| 2023-04-27 | 12.43 | $12.88 | 214800 |
| 2023-04-26 | 12.33 | $12.48 | 248100 |
| 2023-04-25 | 12.30 | $12.39 | 290145 |
| 2023-04-24 | 12.28 | $12.61 | 335326 |
| 2023-04-21 | 12.22 | $12.45 | 219640 |
| 2023-04-20 | 12.17 | $12.38 | 264204 |
| 2023-04-19 | 12.14 | $12.49 | 210000 |
| 2023-04-18 | 12.08 | $12.22 | 234312 |
| 2023-04-17 | 12.07 | $12.50 | 285448 |
| 2023-04-14 | 12.00 | $12.26 | 201809 |
| 2023-04-13 | 11.97 | $12.46 | 263126 |
| 2023-04-12 | 11.89 | $12.29 | 218348 |
| 2023-04-11 | 11.84 | $12.36 | 269500 |
| 2023-04-10 | 11.76 | $12.37 | 473542 |
| 2023-04-06 | 11.68 | $12.48 | 262124 |
| 2023-04-05 | 11.56 | $12.13 | 275220 |
| 2023-04-04 | 11.49 | $11.97 | 276900 |
| 2023-04-03 | 11.46 | $11.96 | 269502 |
| 2023-03-31 | 11.42 | $11.93 | 349900 |
| 2023-03-30 | 11.39 | $11.49 | 243843 |
| 2023-03-29 | 11.44 | $11.81 | 220244 |
| 2023-03-28 | 11.45 | $11.67 | 220204 |
| 2023-03-27 | 11.49 | $11.60 | 328236 |
| 2023-03-24 | 11.55 | $11.33 | 241800 |
| 2023-03-23 | 11.69 | $11.19 | 388200 |
| 2023-03-22 | 11.88 | $11.44 | 253200 |
| 2023-03-21 | 12.05 | $11.92 | 349300 |
| 2023-03-20 | 12.16 | $11.83 | 384000 |
| 2023-03-17 | 12.30 | $11.57 | 1.7M |
| 2023-03-16 | 12.53 | $12.43 | 488940 |
| 2023-03-15 | 12.61 | $12.20 | 610539 |
| 2023-03-14 | 12.76 | $12.57 | 304726 |
| 2023-03-13 | 12.86 | $12.28 | 648313 |
| 2023-03-10 | 13.04 | $12.27 | 250609 |
| 2023-03-09 | 13.25 | $12.77 | 216200 |
| 2023-03-08 | 13.39 | $12.78 | 203005 |
| 2023-03-07 | 13.55 | $12.72 | 262600 |
| 2023-03-06 | 13.76 | $13.21 | 357700 |
| 2023-03-03 | 13.89 | $13.44 | 160100 |
| 2023-03-02 | 14.00 | $13.28 | 148341 |
| 2023-03-01 | 14.16 | $13.46 | 225400 |
| 2023-02-28 | 14.30 | $14.01 | 302900 |
| 2023-02-27 | 14.36 | $14.23 | 242705 |
| 2023-02-24 | 14.38 | $14.34 | 283543 |
| 2023-02-23 | 14.37 | $14.35 | 261937 |
| 2023-02-22 | 14.36 | $14.04 | 339241 |
| 2023-02-21 | 14.42 | $13.81 | 192500 |
| 2023-02-17 | 14.53 | $14.51 | 171400 |
| 2023-02-16 | 14.51 | $14.60 | 199045 |
| 2023-02-15 | 14.47 | $14.64 | 180700 |
| 2023-02-14 | 14.41 | $14.59 | 323643 |
| 2023-02-13 | 14.35 | $14.33 | 151600 |
| 2023-02-10 | 14.34 | $14.04 | 128826 |
| 2023-02-09 | 14.38 | $13.84 | 119900 |
| 2023-02-08 | 14.48 | $14.13 | 176400 |
| 2023-02-07 | 14.52 | $14.54 | 279800 |
| 2023-02-06 | 14.49 | $14.41 | 194500 |
| 2023-02-03 | 14.47 | $14.89 | 241345 |
| 2023-02-02 | 14.35 | $14.77 | 251300 |
| 2023-02-01 | 14.23 | $14.73 | 300027 |
| 2023-01-31 | 14.11 | $14.50 | 324800 |
| 2023-01-30 | 14.01 | $14.22 | 123917 |
| 2023-01-27 | 13.95 | $14.24 | 182301 |
| 2023-01-26 | 13.88 | $13.96 | 193122 |
| 2023-01-25 | 13.85 | $13.83 | 165508 |
| 2023-01-24 | 13.85 | $13.70 | 131000 |
| 2023-01-23 | 13.87 | $13.85 | 303545 |
| 2023-01-20 | 13.87 | $14.20 | 231712 |
| 2023-01-19 | 13.79 | $13.97 | 175228 |
| 2023-01-18 | 13.75 | $13.98 | 170749 |
| 2023-01-17 | 13.70 | $14.24 | 309400 |
| 2023-01-13 | 13.58 | $14.19 | 255324 |
| 2023-01-12 | 13.46 | $13.82 | 259700 |
| 2023-01-11 | 13.40 | $13.68 | 255300 |
| 2023-01-10 | 13.35 | $13.54 | 225600 |
| 2023-01-09 | 13.33 | $13.54 | 268700 |
| 2023-01-06 | 13.31 | $13.59 | 219900 |
| 2023-01-05 | 13.27 | $13.25 | 181100 |
| 2023-01-04 | 13.30 | $13.31 | 193000 |
| 2023-01-03 | 13.33 | $13.11 | 281238 |
| 2022-12-30 | 13.40 | $12.90 | 344700 |
| 2022-12-29 | 13.53 | $12.89 | 286547 |
| 2022-12-28 | 13.69 | $13.22 | 218738 |
| 2022-12-27 | 13.80 | $13.68 | 198023 |
| 2022-12-23 | 13.83 | $13.72 | 168740 |
| 2022-12-22 | 13.85 | $13.56 | 207710 |
| 2022-12-21 | 13.92 | $13.82 | 283700 |
| 2022-12-20 | 13.94 | $13.84 | 454500 |
| 2022-12-19 | 13.96 | $13.64 | 457800 |
| 2022-12-16 | 14.03 | $13.36 | 1.3M |
| 2022-12-15 | 14.16 | $13.49 | 434800 |
| 2022-12-14 | 14.29 | $13.98 | 302410 |
| 2022-12-13 | 14.34 | $14.22 | 280400 |
| 2022-12-12 | 14.34 | $13.86 | 315103 |
| 2022-12-09 | 14.42 | $13.90 | 171100 |
| 2022-12-08 | 14.49 | $14.03 | 195748 |
| 2022-12-07 | 14.56 | $14.03 | 168029 |
| 2022-12-06 | 14.63 | $14.04 | 304400 |
| 2022-12-05 | 14.70 | $14.19 | 223700 |
| 2022-12-02 | 14.76 | $14.42 | 277929 |
| 2022-12-01 | 14.77 | $14.61 | 261900 |
| 2022-11-30 | 14.74 | $14.60 | 383234 |
| 2022-11-29 | 14.70 | $14.48 | 260300 |
| 2022-11-28 | 14.68 | $14.59 | 328028 |
| 2022-11-25 | 14.64 | $14.67 | 88300 |
| 2022-11-23 | 14.56 | $14.64 | 145311 |
| 2022-11-22 | 14.47 | $14.66 | 269607 |
| 2022-11-21 | 14.36 | $14.59 | 197239 |
| 2022-11-18 | 14.25 | $14.22 | 202400 |
| 2022-11-17 | 14.19 | $14.26 | 258100 |
| 2022-11-16 | 14.11 | $14.14 | 183715 |
| 2022-11-15 | 14.05 | $14.34 | 214200 |
| 2022-11-14 | 13.92 | $14.19 | 260200 |
| 2022-11-11 | 13.80 | $14.45 | 337052 |
| 2022-11-10 | 13.61 | $14.38 | 464800 |
| 2022-11-09 | 13.40 | $13.22 | 198100 |
| 2022-11-08 | 13.40 | $13.38 | 266100 |
| 2022-11-07 | 13.36 | $13.22 | 291521 |
| 2022-11-04 | 13.34 | $13.09 | 354000 |
| 2022-11-03 | 13.35 | $12.77 | 273000 |
| 2022-11-02 | 13.42 | $13.21 | 297102 |
| 2022-11-01 | 13.42 | $13.62 | 379042 |
| 2022-10-31 | 13.32 | $14.09 | 340559 |
| 2022-10-28 | 13.10 | $14.05 | 551200 |
| 2022-10-27 | 12.85 | $13.66 | 263929 |
| 2022-10-26 | 12.65 | $13.58 | 349320 |
| 2022-10-25 | 12.43 | $13.45 | 305705 |
| 2022-10-24 | 12.19 | $12.79 | 313300 |
| 2022-10-21 | 12.06 | $12.65 | 360300 |
| 2022-10-20 | 11.94 | $12.52 | 307500 |
| 2022-10-19 | 11.83 | $12.88 | 301227 |
| 2022-10-18 | 11.62 | $12.93 | 309716 |
| 2022-10-17 | 11.37 | $12.49 | 437300 |
| 2022-10-14 | 11.18 | $11.91 | 316109 |
| 2022-10-13 | 11.08 | $11.92 | 586500 |
| 2022-10-12 | 10.97 | $11.29 | 393700 |
| 2022-10-11 | 10.97 | $11.69 | 577128 |
| 2022-10-10 | 10.89 | $11.00 | 233518 |
| 2022-10-07 | 10.95 | $11.11 | 399819 |
| 2022-10-06 | 11.00 | $11.09 | 302700 |
| 2022-10-05 | 11.07 | $11.21 | 428800 |
| 2022-10-04 | 11.12 | $11.67 | 863300 |
| 2022-10-03 | 11.10 | $10.97 | 766620 |
| 2022-09-30 | 11.22 | $10.77 | 555743 |
| 2022-09-29 | 11.40 | $10.66 | 640600 |
| 2022-09-28 | 11.65 | $12.19 | 846826 |
| 2022-09-27 | 11.61 | $11.34 | 445300 |
| 2022-09-26 | 11.76 | $11.42 | 479500 |
| 2022-09-23 | 11.91 | $11.88 | 435437 |
| 2022-09-22 | 12.00 | $12.04 | 325700 |
| 2022-09-21 | 12.07 | $12.64 | 306200 |
| 2022-09-20 | 12.02 | $12.46 | 351620 |
| 2022-09-19 | 12.02 | $12.54 | 482444 |
| 2022-09-16 | 12.00 | $11.74 | 944340 |
| 2022-09-15 | 12.15 | $11.77 | 468400 |
| 2022-09-14 | 12.32 | $12.35 | 505300 |
| 2022-09-13 | 12.40 | $12.43 | 336600 |
| 2022-09-12 | 12.48 | $12.75 | 360700 |
| 2022-09-09 | 12.52 | $12.35 | 258185 |
| 2022-09-08 | 12.64 | $12.10 | 344336 |
| 2022-09-07 | 12.85 | $12.25 | 290431 |
| 2022-09-06 | 13.06 | $12.21 | 595100 |
| 2022-09-02 | 13.32 | $12.44 | 598906 |
| 2022-09-01 | 13.57 | $12.57 | 621226 |
| 2022-08-31 | 13.84 | $12.90 | 1.4M |
| 2022-08-30 | 14.09 | $13.12 | 293300 |
| 2022-08-29 | 14.33 | $13.77 | 254000 |
| 2022-08-26 | 14.47 | $13.93 | 252900 |
| 2022-08-25 | 14.60 | $14.24 | 297612 |
| 2022-08-24 | 14.70 | $14.14 | 224700 |
| 2022-08-23 | 14.82 | $14.02 | 240510 |
| 2022-08-22 | 15.00 | $13.88 | 305742 |
| 2022-08-19 | 15.23 | $14.25 | 622100 |
| 2022-08-18 | 15.41 | $14.56 | 551229 |
| 2022-08-17 | 15.57 | $15.39 | 275200 |
| 2022-08-16 | 15.57 | $15.61 | 422500 |
| 2022-08-15 | 15.52 | $15.60 | 412922 |
| 2022-08-12 | 15.46 | $15.74 | 440200 |
| 2022-08-11 | 15.36 | $15.36 | 333900 |
| 2022-08-10 | 15.33 | $15.30 | 584700 |
| 2022-08-09 | 15.30 | $15.17 | 289072 |
| 2022-08-08 | 15.30 | $15.23 | 437200 |
| 2022-08-05 | 15.27 | $15.05 | 270810 |
| 2022-08-04 | 15.28 | $15.02 | 249838 |
| 2022-08-03 | 15.30 | $15.01 | 459826 |
| 2022-08-02 | 15.31 | $15.12 | 442734 |
| 2022-08-01 | 15.31 | $15.58 | 597430 |
| 2022-07-29 | 15.20 | $15.35 | 975100 |
| 2022-07-28 | 15.13 | $15.71 | 424300 |
| 2022-07-27 | 14.96 | $15.39 | 423303 |
| 2022-07-26 | 14.84 | $15.35 | 381831 |
| 2022-07-25 | 14.70 | $15.23 | 255800 |
| 2022-07-22 | 14.56 | $15.10 | 407920 |
| 2022-07-21 | 14.42 | $15.29 | 375233 |
| 2022-07-20 | 14.23 | $15.11 | 1.2M |
| 2022-07-19 | 14.03 | $15.02 | 1.4M |
| 2022-07-18 | 13.83 | $14.33 | 774900 |
| 2022-07-15 | 13.74 | $14.30 | 720509 |
| 2022-07-14 | 13.65 | $13.81 | 249100 |
| 2022-07-13 | 13.64 | $14.04 | 513400 |
| 2022-07-12 | 13.59 | $13.93 | 499800 |
| 2022-07-11 | 13.55 | $13.71 | 532919 |
| 2022-07-08 | 13.55 | $13.67 | 541700 |
| 2022-07-07 | 13.56 | $13.54 | 608600 |
| 2022-07-06 | 13.61 | $13.15 | 555600 |
| 2022-07-05 | 13.75 | $13.32 | 977714 |
| 2022-07-01 | 13.87 | $13.61 | 578400 |
| 2022-06-30 | 13.96 | $13.48 | 749903 |
| 2022-06-29 | 14.08 | $13.38 | 931418 |
| 2022-06-28 | 14.25 | $14.33 | 636200 |
| 2022-06-27 | 14.25 | $14.26 | 1.3M |
| 2022-06-24 | 14.27 | $13.99 | 8.2M |
| 2022-06-23 | 14.34 | $14.21 | 1.3M |
| 2022-06-22 | 14.38 | $14.41 | 1.6M |
| 2022-06-21 | 14.38 | $14.55 | 2.5M |
| 2022-06-17 | 14.36 | $14.10 | 13.7M |
| 2022-06-16 | 14.43 | $13.68 | 3.0M |
| 2022-06-15 | 14.60 | $13.89 | 2.7M |
| 2022-06-14 | 14.75 | $13.54 | 1.6M |
| 2022-06-13 | 14.99 | $13.50 | 1.6M |
| 2022-06-10 | 15.29 | $14.33 | 1.0M |
| 2022-06-09 | 15.46 | $14.64 | 1.3M |
| 2022-06-08 | 15.58 | $14.71 | 1.1M |
| 2022-06-07 | 15.71 | $15.13 | 1.5M |
| 2022-06-06 | 15.77 | $15.74 | 1.8M |
| 2022-06-03 | 15.70 | $15.73 | 1.2M |
| 2022-06-02 | 15.62 | $15.76 | 1.4M |
| 2022-06-01 | 15.52 | $15.68 | 820718 |
| 2022-05-31 | 15.42 | $15.48 | 755505 |
| 2022-05-27 | 15.34 | $15.84 | 621200 |
| 2022-05-26 | 15.16 | $15.57 | 803500 |
| 2022-05-25 | 15.02 | $15.64 | 937036 |
| 2022-05-24 | 14.83 | $15.56 | 1.0M |
| 2022-05-23 | 14.62 | $15.37 | 1.2M |
| 2022-05-20 | 14.42 | $14.91 | 743643 |
| 2022-05-19 | 14.29 | $14.73 | 1.5M |
| 2022-05-18 | 14.17 | $14.44 | 656000 |
| 2022-05-17 | 14.08 | $14.54 | 719611 |
| 2022-05-16 | 13.97 | $14.19 | 844300 |
| 2022-05-13 | 13.91 | $14.01 | 1.0M |
| 2022-05-12 | 13.87 | $13.56 | 1.2M |
| 2022-05-11 | 13.92 | $13.98 | 1.5M |
| 2022-05-10 | 13.90 | $13.73 | 795234 |
| 2022-05-09 | 13.92 | $13.90 | 654300 |
| 2022-05-06 | 13.90 | $14.39 | 370434 |
| 2022-05-05 | 13.78 | $14.37 | 707700 |
| 2022-05-04 | 13.65 | $14.34 | 1.1M |
| 2022-05-03 | 13.50 | $14.01 | 905519 |
| 2022-05-02 | 13.39 | $13.44 | 696421 |
| 2022-04-29 | 13.39 | $13.26 | 780400 |
| 2022-04-28 | 13.43 | $13.50 | 1.3M |
| 2022-04-27 | 13.42 | $13.16 | 829700 |
| 2022-04-26 | 13.49 | $13.01 | 923729 |
| 2022-04-25 | 13.59 | $13.34 | 1.1M |
| 2022-04-22 | 13.64 | $12.90 | 896613 |
| 2022-04-21 | 13.80 | $13.00 | 1.3M |
| 2022-04-20 | 13.96 | $13.47 | 1.1M |
| 2022-04-19 | 14.04 | $13.78 | 355800 |
| 2022-04-18 | 14.07 | $14.15 | 176600 |
| 2022-04-14 | 14.02 | $14.24 | 192600 |
| 2022-04-13 | 13.95 | $14.13 | 134225 |
| 2022-04-12 | 13.88 | $13.86 | 238144 |
| 2022-04-11 | 13.87 | $13.72 | 172100 |
| 2022-04-08 | 13.87 | $13.61 | 141200 |
| 2022-04-07 | 13.90 | $13.80 | 227312 |
| 2022-04-06 | 13.90 | $13.97 | 397900 |
| 2022-04-05 | 13.85 | $13.90 | 374721 |
| 2022-04-04 | 13.82 | $14.40 | 316409 |
| 2022-04-01 | 13.67 | $14.18 | 350700 |
| 2022-03-31 | 13.54 | $13.98 | 199415 |
| 2022-03-30 | 13.43 | $13.83 | 354133 |
| 2022-03-29 | 13.33 | $14.03 | 264000 |
| 2022-03-28 | 13.18 | $13.60 | 224728 |
| 2022-03-25 | 13.09 | $13.77 | 420700 |
| 2022-03-24 | 12.96 | $13.17 | 424425 |
| 2022-03-23 | 12.93 | $13.09 | 222030 |
| 2022-03-22 | 12.91 | $13.21 | 467334 |
| 2022-03-21 | 12.86 | $13.01 | 569503 |
| 2022-03-18 | 12.86 | $13.13 | 539725 |
| 2022-03-17 | 12.82 | $13.26 | 1.3M |
| 2022-03-16 | 12.75 | $13.00 | 575400 |
| 2022-03-15 | 12.73 | $13.00 | 336030 |
| 2022-03-14 | 12.71 | $12.93 | 340100 |
| 2022-03-11 | 12.70 | $13.01 | 393600 |
| 2022-03-10 | 12.68 | $13.04 | 217533 |
| 2022-03-09 | 12.64 | $12.80 | 161426 |
| 2022-03-08 | 12.65 | $12.81 | 439525 |
| 2022-03-07 | 12.67 | $12.66 | 740700 |
| 2022-03-04 | 12.72 | $12.55 | 332033 |
| 2022-03-03 | 12.81 | $12.80 | 365012 |
| 2022-03-02 | 12.86 | $12.98 | 236100 |
| 2022-03-01 | 12.88 | $12.72 | 282400 |
| 2022-02-28 | 12.97 | $13.20 | 616204 |
| 2022-02-25 | 12.96 | $13.19 | 321900 |
| 2022-02-24 | 12.97 | $12.99 | 556332 |
| 2022-02-23 | 13.01 | $13.02 | 349600 |
| 2022-02-22 | 13.06 | $12.88 | 274600 |
| 2022-02-18 | 13.16 | $13.23 | 189200 |
| 2022-02-17 | 13.19 | $13.44 | 276533 |
| 2022-02-16 | 13.19 | $13.86 | 414100 |
| 2022-02-15 | 13.10 | $13.48 | 241700 |
| 2022-02-14 | 13.09 | $13.27 | 276200 |
| 2022-02-11 | 13.12 | $13.37 | 547600 |
| 2022-02-10 | 13.13 | $13.24 | 449900 |
| 2022-02-09 | 13.18 | $13.29 | 298300 |
| 2022-02-08 | 13.23 | $13.31 | 257200 |
| 2022-02-07 | 13.28 | $13.46 | 167548 |
| 2022-02-04 | 13.32 | $13.43 | 396439 |
| 2022-02-03 | 13.37 | $13.27 | 681924 |
| 2022-02-02 | 13.47 | $13.10 | 586100 |
| 2022-02-01 | 13.62 | $13.32 | 483535 |
| 2022-01-31 | 13.76 | $13.47 | 496048 |
| 2022-01-28 | 13.89 | $13.54 | 348400 |
| 2022-01-27 | 14.03 | $13.58 | 452000 |
| 2022-01-26 | 14.18 | $13.97 | 306000 |
| 2022-01-25 | 14.29 | $13.99 | 378929 |
| 2022-01-24 | 14.40 | $13.79 | 308800 |
| 2022-01-21 | 14.58 | $14.06 | 483500 |
| 2022-01-20 | 14.74 | $14.34 | 146100 |
| 2022-01-19 | 14.86 | $14.53 | 176549 |
| 2022-01-18 | 14.97 | $14.75 | 133000 |
| 2022-01-14 | 15.04 | $14.99 | 170300 |
| 2022-01-13 | 15.08 | $15.06 | 146221 |
| 2022-01-12 | 15.11 | $15.17 | 323306 |
| 2022-01-11 | 15.13 | $15.24 | 297944 |
| 2022-01-10 | 15.13 | $15.24 | 186900 |
| 2022-01-07 | 15.14 | $15.33 | 185600 |
| 2022-01-06 | 15.13 | $15.47 | 269900 |
| 2022-01-05 | 15.09 | $15.33 | 348000 |
| 2022-01-04 | 15.08 | $15.34 | 167143 |
| 2022-01-03 | 15.06 | $15.27 | 253900 |
| 2021-12-31 | 15.06 | $14.94 | 199800 |
| 2021-12-30 | 15.13 | $15.06 | 252703 |
| 2021-12-29 | 15.19 | $15.39 | 206500 |
| 2021-12-28 | 15.19 | $15.32 | 215105 |
| 2021-12-27 | 15.20 | $15.27 | 180700 |
| 2021-12-23 | 15.24 | $15.38 | 170208 |
| 2021-12-22 | 15.25 | $15.28 | 301739 |
| 2021-12-21 | 15.29 | $15.12 | 340600 |
| 2021-12-20 | 15.38 | $14.69 | 415700 |
| 2021-12-17 | 15.57 | $15.02 | 3.5M |
| 2021-12-16 | 15.72 | $15.36 | 590400 |
| 2021-12-15 | 15.83 | $15.60 | 665528 |
| 2021-12-14 | 15.91 | $15.61 | 398700 |
| 2021-12-13 | 16.00 | $15.86 | 381700 |
| 2021-12-10 | 16.05 | $16.09 | 260012 |
| 2021-12-09 | 16.06 | $16.22 | 210513 |
| 2021-12-08 | 16.05 | $16.48 | 383312 |
| 2021-12-07 | 15.99 | $16.63 | 386217 |
| 2021-12-06 | 15.88 | $16.48 | 841338 |
| 2021-12-03 | 15.79 | $15.78 | 251400 |
| 2021-12-02 | 15.83 | $15.71 | 235320 |
| 2021-12-01 | 15.90 | $15.21 | 304107 |
| 2021-11-30 | 16.09 | $15.34 | 346500 |
| 2021-11-29 | 16.27 | $15.95 | 289100 |
| 2021-11-26 | 16.37 | $15.99 | 140536 |
| 2021-11-24 | 16.47 | $16.32 | 173000 |
| 2021-11-23 | 16.52 | $16.37 | 96008 |
| 2021-11-22 | 16.56 | $16.40 | 326100 |
| 2021-11-19 | 16.61 | $16.56 | 837800 |
| 2021-11-18 | 16.63 | $16.60 | 358433 |
| 2021-11-17 | 16.65 | $16.27 | 344541 |
| 2021-11-16 | 16.74 | $16.48 | 421300 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
7.99
2026-07-21
Close Price
$7.97
Vol: 1.1M
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
7.86
Average
12.50
Maximum
16.77
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 7.99 | $7.97 | 1.1M |
| 2026-07-20 | 8.00 | $7.89 | 920900 |
| 2026-07-17 | 8.04 | $8.16 | 845858 |
| 2026-07-16 | 8.01 | $8.25 | 1.1M |
| 2026-07-15 | 7.94 | $8.08 | 797206 |
| 2026-07-14 | 7.92 | $8.07 | 1.0M |
| 2026-07-13 | 7.89 | $7.99 | 885548 |
| 2026-07-10 | 7.89 | $8.08 | 1.2M |
| 2026-07-09 | 7.86 | $7.92 | 942831 |
| 2026-07-08 | 7.87 | $7.81 | 940700 |
| 2026-07-07 | 7.93 | $7.83 | 903903 |
| 2026-07-06 | 8.00 | $7.84 | 1.2M |
| 2026-07-02 | 8.08 | $8.07 | 1.2M |
| 2026-07-01 | 8.11 | $8.03 | 914962 |
| 2026-06-30 | 8.16 | $8.14 | 1.2M |
| 2026-06-29 | 8.19 | $8.15 | 1.9M |
| 2026-06-26 | 8.22 | $8.25 | 1.9M |
| 2026-06-25 | 8.23 | $8.24 | 1.2M |
| 2026-06-24 | 8.25 | $8.32 | 1.2M |
| 2026-06-23 | 8.24 | $8.35 | 1.6M |
| 2026-06-22 | 8.23 | $8.29 | 1.4M |
| 2026-06-18 | 8.24 | $8.43 | 3.1M |
| 2026-06-17 | 8.21 | $8.20 | 1.5M |
| 2026-06-16 | 8.25 | $8.42 | 1.4M |
| 2026-06-15 | 8.22 | $8.23 | 1.4M |
| 2026-06-12 | 8.26 | $8.35 | 881700 |
| 2026-06-11 | 8.27 | $8.25 | 1.5M |
| 2026-06-10 | 8.31 | $8.35 | 1.3M |
| 2026-06-09 | 8.34 | $8.35 | 1.5M |
| 2026-06-08 | 8.37 | $8.38 | 698025 |
| 2026-06-05 | 8.41 | $8.57 | 759734 |
| 2026-06-04 | 8.39 | $8.55 | 878251 |
| 2026-06-03 | 8.38 | $8.28 | 983400 |
| 2026-06-02 | 8.46 | $8.39 | 1.3M |
| 2026-06-01 | 8.52 | $8.34 | 765600 |
| 2026-05-29 | 8.62 | $8.67 | 946900 |
| 2026-05-28 | 8.63 | $8.64 | 556711 |
| 2026-05-27 | 8.66 | $8.61 | 646800 |
| 2026-05-26 | 8.71 | $8.53 | 899106 |
| 2026-05-22 | 8.79 | $8.47 | 833142 |
| 2026-05-21 | 8.91 | $8.73 | 1.1M |
| 2026-05-20 | 8.98 | $8.68 | 1.1M |
| 2026-05-19 | 9.08 | $8.99 | 730519 |
| 2026-05-18 | 9.10 | $9.14 | 918011 |
| 2026-05-15 | 9.07 | $9.04 | 1.4M |
| 2026-05-14 | 9.07 | $9.12 | 1.4M |
| 2026-05-13 | 9.05 | $9.02 | 1.0M |
| 2026-05-12 | 9.05 | $8.80 | 646541 |
| 2026-05-11 | 9.12 | $8.79 | 604500 |
| 2026-05-08 | 9.20 | $9.09 | 910324 |
| 2026-05-07 | 9.21 | $9.04 | 715500 |
| 2026-05-06 | 9.24 | $9.15 | 890625 |
| 2026-05-05 | 9.23 | $9.12 | 787231 |
| 2026-05-04 | 9.23 | $9.06 | 812478 |
| 2026-05-01 | 9.25 | $9.29 | 676800 |
| 2026-04-30 | 9.20 | $9.10 | 1.4M |
| 2026-04-29 | 9.19 | $8.97 | 777027 |
| 2026-04-28 | 9.21 | $9.19 | 524800 |
| 2026-04-27 | 9.17 | $9.12 | 439044 |
| 2026-04-24 | 9.15 | $9.14 | 631300 |
| 2026-04-23 | 9.10 | $9.07 | 670836 |
| 2026-04-22 | 9.07 | $9.13 | 699400 |
| 2026-04-21 | 9.01 | $9.13 | 822900 |
| 2026-04-20 | 8.93 | $9.13 | 558400 |
| 2026-04-17 | 8.84 | $9.13 | 728633 |
| 2026-04-16 | 8.73 | $8.82 | 628979 |
| 2026-04-15 | 8.68 | $8.94 | 405549 |
| 2026-04-14 | 8.60 | $8.83 | 469000 |
| 2026-04-13 | 8.52 | $8.80 | 520000 |
| 2026-04-10 | 8.45 | $8.67 | 632500 |
| 2026-04-09 | 8.40 | $8.64 | 660600 |
| 2026-04-08 | 8.35 | $8.58 | 857637 |
| 2026-04-07 | 8.31 | $8.35 | 597221 |
| 2026-04-06 | 8.35 | $8.40 | 658029 |
| 2026-04-02 | 8.38 | $8.45 | 874300 |
| 2026-04-01 | 8.40 | $8.39 | 605136 |
| 2026-03-31 | 8.45 | $8.49 | 927900 |
| 2026-03-30 | 8.49 | $8.53 | 1.0M |
| 2026-03-27 | 8.52 | $8.35 | 710900 |
| 2026-03-26 | 8.62 | $8.58 | 966300 |
| 2026-03-25 | 8.68 | $8.55 | 803834 |
| 2026-03-24 | 8.76 | $8.40 | 1.8M |
| 2026-03-23 | 8.91 | $8.77 | 1.6M |
| 2026-03-20 | 8.98 | $8.83 | 3.1M |
| 2026-03-19 | 9.04 | $9.13 | 1.5M |
| 2026-03-18 | 9.03 | $9.16 | 1.4M |
| 2026-03-17 | 9.00 | $9.11 | 1.3M |
| 2026-03-16 | 8.99 | $8.97 | 1.1M |
| 2026-03-13 | 9.03 | $8.90 | 1.1M |
| 2026-03-12 | 9.09 | $9.01 | 1.3M |
| 2026-03-11 | 9.14 | $9.08 | 907101 |
| 2026-03-10 | 9.18 | $9.11 | 1.2M |
| 2026-03-09 | 9.22 | $9.31 | 1.4M |
| 2026-03-06 | 9.20 | $9.34 | 1.1M |
| 2026-03-05 | 9.18 | $9.47 | 1.7M |
| 2026-03-04 | 9.11 | $9.49 | 1.3M |
| 2026-03-03 | 9.02 | $9.42 | 1.2M |
| 2026-03-02 | 8.95 | $9.46 | 1.5M |
| 2026-02-27 | 8.84 | $9.13 | 1.4M |
| 2026-02-26 | 8.82 | $9.25 | 1.3M |
| 2026-02-25 | 8.77 | $9.03 | 1.1M |
| 2026-02-24 | 8.79 | $8.83 | 1.4M |
| 2026-02-23 | 8.87 | $8.99 | 1.8M |
| 2026-02-20 | 8.94 | $9.12 | 1.3M |
| 2026-02-19 | 8.98 | $8.88 | 1.2M |
| 2026-02-18 | 9.11 | $8.68 | 1.1M |
| 2026-02-17 | 9.35 | $8.88 | 2.0M |
| 2026-02-13 | 9.58 | $8.85 | 2.1M |
| 2026-02-12 | 9.87 | $8.71 | 4.8M |
| 2026-02-11 | 10.27 | $10.15 | 838007 |
| 2026-02-10 | 10.30 | $10.25 | 667800 |
| 2026-02-09 | 10.31 | $10.16 | 660900 |
| 2026-02-06 | 10.35 | $10.18 | 585534 |
| 2026-02-05 | 10.39 | $10.26 | 1.1M |
| 2026-02-04 | 10.41 | $10.58 | 952539 |
| 2026-02-03 | 10.34 | $10.41 | 913830 |
| 2026-02-02 | 10.30 | $10.37 | 678700 |
| 2026-01-30 | 10.26 | $10.26 | 904939 |
| 2026-01-29 | 10.25 | $10.42 | 540246 |
| 2026-01-28 | 10.19 | $10.25 | 533633 |
| 2026-01-27 | 10.17 | $10.28 | 376442 |
| 2026-01-26 | 10.13 | $10.17 | 341515 |
| 2026-01-23 | 10.13 | $10.09 | 460300 |
| 2026-01-22 | 10.14 | $10.24 | 696407 |
| 2026-01-21 | 10.11 | $10.34 | 482339 |
| 2026-01-20 | 10.05 | $10.22 | 640706 |
| 2026-01-16 | 10.01 | $10.29 | 511100 |
| 2026-01-15 | 9.94 | $10.25 | 572456 |
| 2026-01-14 | 9.87 | $10.04 | 417398 |
| 2026-01-13 | 9.86 | $9.88 | 520151 |
| 2026-01-12 | 9.90 | $10.02 | 897303 |
| 2026-01-09 | 9.90 | $9.91 | 717000 |
| 2026-01-08 | 9.94 | $9.86 | 774800 |
| 2026-01-07 | 10.01 | $9.74 | 1.0M |
| 2026-01-06 | 10.14 | $9.94 | 940371 |
| 2026-01-05 | 10.23 | $10.01 | 750300 |
| 2026-01-02 | 10.32 | $10.11 | 515400 |
| 2025-12-31 | 10.40 | $10.03 | 938696 |
| 2025-12-30 | 10.53 | $10.44 | 667357 |
| 2025-12-29 | 10.55 | $10.34 | 590500 |
| 2025-12-26 | 10.61 | $10.45 | 640004 |
| 2025-12-24 | 10.64 | $10.49 | 277100 |
| 2025-12-23 | 10.67 | $10.44 | 425000 |
| 2025-12-22 | 10.71 | $10.55 | 591700 |
| 2025-12-19 | 10.73 | $10.60 | 2.8M |
| 2025-12-18 | 10.74 | $10.58 | 892300 |
| 2025-12-17 | 10.75 | $10.67 | 977185 |
| 2025-12-16 | 10.73 | $10.59 | 708000 |
| 2025-12-15 | 10.72 | $10.68 | 939934 |
| 2025-12-12 | 10.69 | $10.70 | 952494 |
| 2025-12-11 | 10.64 | $10.64 | 512121 |
| 2025-12-10 | 10.60 | $10.56 | 768806 |
| 2025-12-09 | 10.57 | $10.57 | 437230 |
| 2025-12-08 | 10.53 | $10.48 | 609504 |
| 2025-12-05 | 10.50 | $10.64 | 633942 |
| 2025-12-04 | 10.42 | $10.51 | 435623 |
| 2025-12-03 | 10.36 | $10.58 | 518229 |
| 2025-12-02 | 10.26 | $10.38 | 512100 |
| 2025-12-01 | 10.20 | $10.39 | 599900 |
| 2025-11-28 | 10.13 | $10.42 | 339229 |
| 2025-11-26 | 10.03 | $10.36 | 877115 |
| 2025-11-25 | 9.93 | $10.34 | 789416 |
| 2025-11-24 | 9.81 | $10.06 | 946959 |
| 2025-11-21 | 9.77 | $10.01 | 654601 |
| 2025-11-20 | 9.73 | $9.73 | 590800 |
| 2025-11-19 | 9.78 | $9.79 | 703900 |
| 2025-11-18 | 9.82 | $9.90 | 636140 |
| 2025-11-17 | 9.84 | $9.88 | 573642 |
| 2025-11-14 | 9.88 | $10.00 | 793951 |
| 2025-11-13 | 9.89 | $10.01 | 1.4M |
| 2025-11-12 | 9.91 | $10.02 | 814300 |
| 2025-11-11 | 9.92 | $10.09 | 1.1M |
| 2025-11-10 | 9.93 | $9.82 | 847580 |
| 2025-11-07 | 10.03 | $9.91 | 949511 |
| 2025-11-06 | 10.12 | $9.98 | 798831 |
| 2025-11-05 | 10.21 | $10.28 | 914716 |
| 2025-11-04 | 10.24 | $10.15 | 678700 |
| 2025-11-03 | 10.31 | $10.12 | 1.3M |
| 2025-10-31 | 10.42 | $10.14 | 719547 |
| 2025-10-30 | 10.54 | $10.24 | 1.3M |
| 2025-10-29 | 10.66 | $10.66 | 706898 |
| 2025-10-28 | 10.67 | $10.71 | 550739 |
| 2025-10-27 | 10.68 | $10.79 | 396900 |
| 2025-10-24 | 10.66 | $10.83 | 433900 |
| 2025-10-23 | 10.62 | $10.78 | 495400 |
| 2025-10-22 | 10.60 | $10.85 | 502736 |
| 2025-10-21 | 10.55 | $10.67 | 409976 |
| 2025-10-20 | 10.55 | $10.73 | 455600 |
| 2025-10-17 | 10.53 | $10.65 | 508000 |
| 2025-10-16 | 10.54 | $10.62 | 704928 |
| 2025-10-15 | 10.56 | $10.66 | 549578 |
| 2025-10-14 | 10.58 | $10.75 | 804200 |
| 2025-10-13 | 10.58 | $10.67 | 504600 |
| 2025-10-10 | 10.61 | $10.57 | 704801 |
| 2025-10-09 | 10.68 | $10.57 | 557800 |
| 2025-10-08 | 10.77 | $10.75 | 517523 |
| 2025-10-07 | 10.82 | $10.68 | 567100 |
| 2025-10-06 | 10.91 | $10.80 | 774700 |
| 2025-10-03 | 10.98 | $11.06 | 765415 |
| 2025-10-02 | 10.99 | $10.97 | 415500 |
| 2025-10-01 | 11.03 | $10.88 | 476498 |
| 2025-09-30 | 11.11 | $10.86 | 501400 |
| 2025-09-29 | 11.22 | $11.22 | 800916 |
| 2025-09-26 | 11.24 | $11.27 | 528900 |
| 2025-09-25 | 11.24 | $11.23 | 483640 |
| 2025-09-24 | 11.26 | $11.19 | 624900 |
| 2025-09-23 | 11.30 | $11.18 | 519610 |
| 2025-09-22 | 11.35 | $11.14 | 558505 |
| 2025-09-19 | 11.42 | $11.26 | 1.2M |
| 2025-09-18 | 11.47 | $11.32 | 463494 |
| 2025-09-17 | 11.51 | $11.27 | 470507 |
| 2025-09-16 | 11.57 | $11.33 | 411409 |
| 2025-09-15 | 11.62 | $11.43 | 365023 |
| 2025-09-12 | 11.66 | $11.36 | 288600 |
| 2025-09-11 | 11.71 | $11.52 | 592100 |
| 2025-09-10 | 11.73 | $11.58 | 330600 |
| 2025-09-09 | 11.73 | $11.61 | 303300 |
| 2025-09-08 | 11.71 | $11.66 | 529305 |
| 2025-09-05 | 11.67 | $11.67 | 303326 |
| 2025-09-04 | 11.62 | $11.66 | 359500 |
| 2025-09-03 | 11.55 | $11.54 | 441506 |
| 2025-09-02 | 11.50 | $11.36 | 427012 |
| 2025-08-29 | 11.49 | $11.55 | 390960 |
| 2025-08-28 | 11.41 | $11.36 | 239437 |
| 2025-08-27 | 11.38 | $11.35 | 598200 |
| 2025-08-26 | 11.33 | $11.34 | 485236 |
| 2025-08-25 | 11.28 | $11.27 | 319900 |
| 2025-08-22 | 11.24 | $11.32 | 665300 |
| 2025-08-21 | 11.16 | $11.04 | 274736 |
| 2025-08-20 | 11.16 | $11.20 | 306800 |
| 2025-08-19 | 11.10 | $11.14 | 344731 |
| 2025-08-18 | 11.05 | $11.05 | 349926 |
| 2025-08-15 | 11.01 | $11.02 | 386670 |
| 2025-08-14 | 10.97 | $11.00 | 311645 |
| 2025-08-13 | 10.92 | $11.16 | 568400 |
| 2025-08-12 | 10.81 | $10.98 | 426300 |
| 2025-08-11 | 10.74 | $10.78 | 465100 |
| 2025-08-08 | 10.70 | $10.86 | 487922 |
| 2025-08-07 | 10.64 | $10.88 | 396800 |
| 2025-08-06 | 10.56 | $10.82 | 696844 |
| 2025-08-05 | 10.47 | $10.89 | 869000 |
| 2025-08-04 | 10.35 | $10.82 | 1.3M |
| 2025-08-01 | 10.23 | $10.48 | 1.3M |
| 2025-07-31 | 10.18 | $10.10 | 1.1M |
| 2025-07-30 | 10.26 | $10.08 | 827800 |
| 2025-07-29 | 10.36 | $10.22 | 1.3M |
| 2025-07-28 | 10.44 | $10.30 | 748427 |
| 2025-07-25 | 10.51 | $10.45 | 446627 |
| 2025-07-24 | 10.56 | $10.48 | 538545 |
| 2025-07-23 | 10.61 | $10.67 | 422733 |
| 2025-07-22 | 10.61 | $10.54 | 475100 |
| 2025-07-21 | 10.65 | $10.39 | 558800 |
| 2025-07-18 | 10.75 | $10.45 | 712739 |
| 2025-07-17 | 10.85 | $10.71 | 510692 |
| 2025-07-16 | 10.90 | $10.88 | 459825 |
| 2025-07-15 | 10.90 | $10.75 | 415230 |
| 2025-07-14 | 10.95 | $10.95 | 387211 |
| 2025-07-11 | 10.94 | $10.94 | 367451 |
| 2025-07-10 | 10.93 | $11.05 | 894628 |
| 2025-07-09 | 10.89 | $10.97 | 400500 |
| 2025-07-08 | 10.86 | $10.88 | 515400 |
| 2025-07-07 | 10.85 | $10.72 | 580902 |
| 2025-07-03 | 10.90 | $10.93 | 318400 |
| 2025-07-02 | 10.89 | $10.94 | 947600 |
| 2025-07-01 | 10.87 | $10.84 | 719500 |
| 2025-06-30 | 10.88 | $10.69 | 587420 |
| 2025-06-27 | 10.94 | $11.03 | 1.3M |
| 2025-06-26 | 10.91 | $11.07 | 899965 |
| 2025-06-25 | 10.86 | $10.87 | 969433 |
| 2025-06-24 | 10.87 | $10.90 | 654138 |
| 2025-06-23 | 10.86 | $10.95 | 581305 |
| 2025-06-20 | 10.84 | $10.89 | 1.1M |
| 2025-06-18 | 10.84 | $10.79 | 517500 |
| 2025-06-17 | 10.87 | $10.68 | 589400 |
| 2025-06-16 | 10.94 | $10.78 | 627600 |
| 2025-06-13 | 11.00 | $10.82 | 649855 |
| 2025-06-12 | 11.05 | $11.10 | 1.7M |
| 2025-06-11 | 11.03 | $11.10 | 962600 |
| 2025-06-10 | 11.01 | $11.13 | 1.0M |
| 2025-06-09 | 10.98 | $11.13 | 378345 |
| 2025-06-06 | 10.94 | $11.10 | 433500 |
| 2025-06-05 | 10.90 | $10.92 | 577581 |
| 2025-06-04 | 10.91 | $10.92 | 283300 |
| 2025-06-03 | 10.92 | $10.93 | 392635 |
| 2025-06-02 | 10.94 | $10.84 | 295375 |
| 2025-05-30 | 11.00 | $11.03 | 341410 |
| 2025-05-29 | 11.00 | $11.08 | 343162 |
| 2025-05-28 | 11.00 | $10.96 | 378412 |
| 2025-05-27 | 11.03 | $11.01 | 353039 |
| 2025-05-23 | 11.06 | $10.86 | 438439 |
| 2025-05-22 | 11.15 | $10.81 | 592523 |
| 2025-05-21 | 11.27 | $10.81 | 616268 |
| 2025-05-20 | 11.41 | $11.32 | 528500 |
| 2025-05-19 | 11.43 | $11.43 | 375800 |
| 2025-05-16 | 11.42 | $11.53 | 598651 |
| 2025-05-15 | 11.38 | $11.52 | 553511 |
| 2025-05-14 | 11.33 | $11.39 | 501100 |
| 2025-05-13 | 11.31 | $11.56 | 300300 |
| 2025-05-12 | 11.23 | $11.46 | 520112 |
| 2025-05-09 | 11.17 | $11.30 | 283047 |
| 2025-05-08 | 11.16 | $11.24 | 323100 |
| 2025-05-07 | 11.16 | $11.08 | 449700 |
| 2025-05-06 | 11.22 | $11.10 | 399276 |
| 2025-05-05 | 11.28 | $11.35 | 307509 |
| 2025-05-02 | 11.28 | $11.45 | 516547 |
| 2025-05-01 | 11.26 | $11.35 | 431800 |
| 2025-04-30 | 11.27 | $11.38 | 705800 |
| 2025-04-29 | 11.27 | $11.59 | 916600 |
| 2025-04-28 | 11.21 | $11.64 | 528792 |
| 2025-04-25 | 11.13 | $11.63 | 371900 |
| 2025-04-24 | 11.03 | $11.47 | 332000 |
| 2025-04-23 | 10.98 | $11.50 | 513354 |
| 2025-04-22 | 10.91 | $11.56 | 449900 |
| 2025-04-21 | 10.82 | $11.24 | 484706 |
| 2025-04-17 | 10.81 | $11.36 | 415400 |
| 2025-04-16 | 10.78 | $11.05 | 426365 |
| 2025-04-15 | 10.86 | $11.15 | 532200 |
| 2025-04-14 | 10.92 | $10.99 | 564600 |
| 2025-04-11 | 11.07 | $10.78 | 783622 |
| 2025-04-10 | 11.33 | $10.83 | 782831 |
| 2025-04-09 | 11.63 | $11.56 | 1.1M |
| 2025-04-08 | 11.78 | $11.11 | 1.2M |
| 2025-04-07 | 12.11 | $11.36 | 1.1M |
| 2025-04-04 | 12.45 | $11.92 | 1.3M |
| 2025-04-03 | 12.68 | $12.45 | 679506 |
| 2025-04-02 | 12.80 | $12.68 | 490420 |
| 2025-04-01 | 12.87 | $12.73 | 298921 |
| 2025-03-31 | 12.95 | $12.74 | 685000 |
| 2025-03-28 | 13.04 | $12.98 | 454214 |
| 2025-03-27 | 13.08 | $13.12 | 385800 |
| 2025-03-26 | 13.08 | $13.00 | 259400 |
| 2025-03-25 | 13.12 | $13.04 | 301700 |
| 2025-03-24 | 13.16 | $13.09 | 271900 |
| 2025-03-21 | 13.19 | $13.01 | 1.1M |
| 2025-03-20 | 13.25 | $13.14 | 292010 |
| 2025-03-19 | 13.28 | $13.21 | 388549 |
| 2025-03-18 | 13.30 | $13.27 | 316630 |
| 2025-03-17 | 13.30 | $13.28 | 255929 |
| 2025-03-14 | 13.29 | $13.28 | 243400 |
| 2025-03-13 | 13.29 | $13.11 | 289200 |
| 2025-03-12 | 13.33 | $13.18 | 485111 |
| 2025-03-11 | 13.36 | $13.26 | 489602 |
| 2025-03-10 | 13.37 | $13.30 | 389119 |
| 2025-03-07 | 13.37 | $13.38 | 422900 |
| 2025-03-06 | 13.34 | $13.17 | 344900 |
| 2025-03-05 | 13.36 | $13.22 | 394813 |
| 2025-03-04 | 13.38 | $13.11 | 325914 |
| 2025-03-03 | 13.43 | $13.27 | 439800 |
| 2025-02-28 | 13.43 | $13.55 | 438445 |
| 2025-02-27 | 13.35 | $13.33 | 330326 |
| 2025-02-26 | 13.31 | $13.25 | 269611 |
| 2025-02-25 | 13.28 | $13.25 | 398861 |
| 2025-02-24 | 13.25 | $13.16 | 325575 |
| 2025-02-21 | 13.24 | $13.09 | 397300 |
| 2025-02-20 | 13.24 | $13.19 | 403907 |
| 2025-02-19 | 13.21 | $13.21 | 440911 |
| 2025-02-18 | 13.16 | $13.30 | 488200 |
| 2025-02-14 | 13.06 | $13.22 | 403700 |
| 2025-02-13 | 12.97 | $13.00 | 290089 |
| 2025-02-12 | 12.93 | $12.85 | 364478 |
| 2025-02-11 | 12.93 | $12.95 | 253564 |
| 2025-02-10 | 12.89 | $12.88 | 304101 |
| 2025-02-07 | 12.86 | $12.81 | 338564 |
| 2025-02-06 | 12.84 | $12.98 | 465500 |
| 2025-02-05 | 12.77 | $12.92 | 425700 |
| 2025-02-04 | 12.70 | $12.84 | 279100 |
| 2025-02-03 | 12.63 | $12.62 | 388424 |
| 2025-01-31 | 12.63 | $12.73 | 642340 |
| 2025-01-30 | 12.58 | $12.67 | 362223 |
| 2025-01-29 | 12.55 | $12.56 | 328818 |
| 2025-01-28 | 12.54 | $12.69 | 369624 |
| 2025-01-27 | 12.49 | $12.77 | 392439 |
| 2025-01-24 | 12.40 | $12.44 | 331200 |
| 2025-01-23 | 12.40 | $12.36 | 284941 |
| 2025-01-22 | 12.42 | $12.43 | 309700 |
| 2025-01-21 | 12.43 | $12.68 | 425738 |
| 2025-01-17 | 12.37 | $12.65 | 419212 |
| 2025-01-16 | 12.30 | $12.54 | 450800 |
| 2025-01-15 | 12.26 | $12.48 | 313800 |
| 2025-01-14 | 12.22 | $12.37 | 288307 |
| 2025-01-13 | 12.22 | $12.12 | 397602 |
| 2025-01-10 | 12.30 | $12.06 | 657988 |
| 2025-01-08 | 12.42 | $12.33 | 299734 |
| 2025-01-07 | 12.49 | $12.44 | 319000 |
| 2025-01-06 | 12.53 | $12.53 | 306100 |
| 2025-01-03 | 12.56 | $12.71 | 458700 |
| 2025-01-02 | 12.54 | $12.53 | 320672 |
| 2024-12-31 | 12.58 | $12.54 | 710177 |
| 2024-12-30 | 12.62 | $12.51 | 537300 |
| 2024-12-27 | 12.69 | $12.68 | 304824 |
| 2024-12-26 | 12.71 | $12.75 | 259900 |
| 2024-12-24 | 12.72 | $12.79 | 146929 |
| 2024-12-23 | 12.72 | $12.69 | 426705 |
| 2024-12-20 | 12.76 | $12.67 | 1.8M |
| 2024-12-19 | 12.81 | $12.43 | 634766 |
| 2024-12-18 | 12.95 | $12.53 | 786573 |
| 2024-12-17 | 13.09 | $13.00 | 488613 |
| 2024-12-16 | 13.10 | $13.19 | 294823 |
| 2024-12-13 | 13.07 | $13.13 | 427103 |
| 2024-12-12 | 13.04 | $13.15 | 318196 |
| 2024-12-11 | 13.00 | $13.05 | 315511 |
| 2024-12-10 | 12.98 | $13.04 | 292600 |
| 2024-12-09 | 12.96 | $13.06 | 314200 |
| 2024-12-06 | 12.93 | $12.98 | 319511 |
| 2024-12-05 | 12.92 | $12.80 | 302381 |
| 2024-12-04 | 12.97 | $12.89 | 260838 |
| 2024-12-03 | 13.00 | $12.83 | 280022 |
| 2024-12-02 | 13.05 | $13.10 | 471800 |
| 2024-11-29 | 13.03 | $13.08 | 258000 |
| 2024-11-27 | 13.01 | $13.08 | 239200 |
| 2024-11-26 | 12.98 | $13.10 | 303404 |
| 2024-11-25 | 12.95 | $13.10 | 436200 |
| 2024-11-22 | 12.91 | $13.01 | 318121 |
| 2024-11-21 | 12.88 | $12.86 | 228352 |
| 2024-11-20 | 12.90 | $12.83 | 249900 |
| 2024-11-19 | 12.94 | $12.90 | 197518 |
| 2024-11-18 | 12.96 | $12.86 | 283100 |
| 2024-11-15 | 13.00 | $12.83 | 251052 |
| 2024-11-14 | 13.06 | $12.85 | 261000 |
| 2024-11-13 | 13.12 | $12.89 | 325900 |
| 2024-11-12 | 13.19 | $12.98 | 307475 |
| 2024-11-11 | 13.24 | $13.33 | 368900 |
| 2024-11-08 | 13.19 | $13.25 | 484000 |
| 2024-11-07 | 13.15 | $13.31 | 379649 |
| 2024-11-06 | 13.08 | $13.21 | 664617 |
| 2024-11-05 | 13.04 | $12.97 | 523700 |
| 2024-11-04 | 13.05 | $12.95 | 309900 |
| 2024-11-01 | 13.07 | $12.98 | 321508 |
| 2024-10-31 | 13.09 | $13.01 | 299737 |
| 2024-10-30 | 13.11 | $13.36 | 317000 |
| 2024-10-29 | 13.01 | $13.14 | 304721 |
| 2024-10-28 | 12.97 | $13.13 | 250799 |
| 2024-10-25 | 12.92 | $12.93 | 215600 |
| 2024-10-24 | 12.91 | $13.11 | 220600 |
| 2024-10-23 | 12.86 | $12.94 | 162200 |
| 2024-10-22 | 12.84 | $12.86 | 126629 |
| 2024-10-21 | 12.85 | $12.82 | 206000 |
| 2024-10-18 | 12.88 | $13.09 | 181600 |
| 2024-10-17 | 12.82 | $13.03 | 153200 |
| 2024-10-16 | 12.78 | $13.15 | 401010 |
| 2024-10-15 | 12.68 | $12.90 | 313253 |
| 2024-10-14 | 12.65 | $12.84 | 181916 |
| 2024-10-11 | 12.64 | $12.73 | 290000 |
| 2024-10-10 | 12.66 | $12.72 | 357800 |
| 2024-10-09 | 12.69 | $12.68 | 199926 |
| 2024-10-08 | 12.74 | $12.58 | 266916 |
| 2024-10-07 | 12.84 | $12.64 | 390301 |
| 2024-10-04 | 12.95 | $12.82 | 191326 |
| 2024-10-03 | 13.02 | $12.80 | 311600 |
| 2024-10-02 | 13.12 | $12.80 | 230031 |
| 2024-10-01 | 13.24 | $12.85 | 367808 |
| 2024-09-30 | 13.37 | $13.06 | 404600 |
| 2024-09-27 | 13.46 | $13.44 | 321966 |
| 2024-09-26 | 13.45 | $13.32 | 283381 |
| 2024-09-25 | 13.47 | $13.18 | 363352 |
| 2024-09-24 | 13.55 | $13.50 | 223937 |
| 2024-09-23 | 13.53 | $13.42 | 259600 |
| 2024-09-20 | 13.53 | $13.55 | 1.4M |
| 2024-09-19 | 13.49 | $13.65 | 461100 |
| 2024-09-18 | 13.41 | $13.46 | 332837 |
| 2024-09-17 | 13.36 | $13.52 | 260148 |
| 2024-09-16 | 13.29 | $13.47 | 264540 |
| 2024-09-13 | 13.21 | $13.40 | 216100 |
| 2024-09-12 | 13.14 | $13.25 | 379048 |
| 2024-09-11 | 13.10 | $12.84 | 351426 |
| 2024-09-10 | 13.18 | $12.95 | 217647 |
| 2024-09-09 | 13.24 | $12.92 | 290834 |
| 2024-09-06 | 13.32 | $13.13 | 186100 |
| 2024-09-05 | 13.36 | $13.21 | 181500 |
| 2024-09-04 | 13.37 | $13.12 | 167700 |
| 2024-09-03 | 13.41 | $13.32 | 211737 |
| 2024-08-30 | 13.40 | $13.62 | 269300 |
| 2024-08-29 | 13.28 | $13.51 | 209110 |
| 2024-08-28 | 13.17 | $13.32 | 165852 |
| 2024-08-27 | 13.10 | $13.48 | 452850 |
| 2024-08-26 | 12.95 | $13.45 | 357000 |
| 2024-08-23 | 12.79 | $13.26 | 374222 |
| 2024-08-22 | 12.65 | $12.88 | 168999 |
| 2024-08-21 | 12.60 | $12.90 | 180500 |
| 2024-08-20 | 12.54 | $12.83 | 274191 |
| 2024-08-19 | 12.49 | $12.90 | 456500 |
| 2024-08-16 | 12.41 | $12.75 | 370906 |
| 2024-08-15 | 12.36 | $12.67 | 266643 |
| 2024-08-14 | 12.33 | $12.48 | 195820 |
| 2024-08-13 | 12.36 | $12.43 | 194553 |
| 2024-08-12 | 12.42 | $12.28 | 255415 |
| 2024-08-09 | 12.54 | $12.44 | 203816 |
| 2024-08-08 | 12.65 | $12.50 | 190800 |
| 2024-08-07 | 12.76 | $12.32 | 283040 |
| 2024-08-06 | 12.96 | $12.34 | 394979 |
| 2024-08-05 | 13.20 | $12.43 | 678220 |
| 2024-08-02 | 13.46 | $12.61 | 510428 |
| 2024-08-01 | 13.72 | $12.65 | 959500 |
| 2024-07-31 | 14.02 | $13.84 | 409120 |
| 2024-07-30 | 14.00 | $14.01 | 438714 |
| 2024-07-29 | 13.92 | $13.69 | 305800 |
| 2024-07-26 | 13.92 | $13.85 | 223900 |
| 2024-07-25 | 13.86 | $13.71 | 433800 |
| 2024-07-24 | 13.82 | $13.62 | 316050 |
| 2024-07-23 | 13.80 | $14.02 | 348434 |
| 2024-07-22 | 13.65 | $13.82 | 248432 |
| 2024-07-19 | 13.52 | $13.74 | 492400 |
| 2024-07-18 | 13.38 | $13.69 | 492736 |
| 2024-07-17 | 13.22 | $13.61 | 366000 |
| 2024-07-16 | 13.05 | $13.33 | 515329 |
| 2024-07-15 | 12.92 | $13.15 | 470939 |
| 2024-07-12 | 12.83 | $13.08 | 586400 |
| 2024-07-11 | 12.74 | $13.17 | 543400 |
| 2024-07-10 | 12.60 | $12.74 | 296741 |
| 2024-07-09 | 12.57 | $12.64 | 195838 |
| 2024-07-08 | 12.56 | $12.52 | 182079 |
| 2024-07-05 | 12.59 | $12.51 | 247605 |
| 2024-07-03 | 12.63 | $12.53 | 173702 |
| 2024-07-02 | 12.67 | $12.58 | 261300 |
| 2024-07-01 | 12.70 | $12.45 | 319900 |
| 2024-06-28 | 12.79 | $12.60 | 754908 |
| 2024-06-27 | 12.85 | $12.69 | 295222 |
| 2024-06-26 | 12.89 | $12.89 | 226000 |
| 2024-06-25 | 12.87 | $12.91 | 288340 |
| 2024-06-24 | 12.84 | $12.80 | 333834 |
| 2024-06-21 | 12.84 | $13.00 | 1.2M |
| 2024-06-20 | 12.78 | $12.83 | 299055 |
| 2024-06-18 | 12.76 | $12.96 | 301787 |
| 2024-06-17 | 12.69 | $13.06 | 350845 |
| 2024-06-14 | 12.58 | $12.70 | 214837 |
| 2024-06-13 | 12.56 | $12.69 | 200500 |
| 2024-06-12 | 12.53 | $12.77 | 488982 |
| 2024-06-11 | 12.48 | $12.38 | 307300 |
| 2024-06-10 | 12.54 | $12.44 | 221300 |
| 2024-06-07 | 12.59 | $12.48 | 186112 |
| 2024-06-06 | 12.65 | $12.61 | 181200 |
| 2024-06-05 | 12.68 | $12.80 | 227921 |
| 2024-06-04 | 12.65 | $12.68 | 181153 |
| 2024-06-03 | 12.66 | $12.75 | 234300 |
| 2024-05-31 | 12.65 | $12.74 | 225200 |
| 2024-05-30 | 12.65 | $12.57 | 203600 |
| 2024-05-29 | 12.69 | $12.31 | 257900 |
| 2024-05-28 | 12.84 | $12.47 | 216844 |
| 2024-05-24 | 12.96 | $12.64 | 233404 |
| 2024-05-23 | 13.05 | $12.67 | 343319 |
| 2024-05-22 | 13.15 | $12.92 | 199773 |
| 2024-05-21 | 13.20 | $13.07 | 216200 |
| 2024-05-20 | 13.20 | $13.10 | 213679 |
| 2024-05-17 | 13.19 | $13.14 | 272369 |
| 2024-05-16 | 13.16 | $13.14 | 326143 |
| 2024-05-15 | 13.13 | $13.17 | 344800 |
| 2024-05-14 | 13.08 | $13.23 | 390732 |
| 2024-05-13 | 12.99 | $13.05 | 277442 |
| 2024-05-10 | 12.94 | $13.00 | 206690 |
| 2024-05-09 | 12.90 | $12.96 | 261500 |
| 2024-05-08 | 12.85 | $12.87 | 187847 |
| 2024-05-07 | 12.82 | $12.87 | 241800 |
| 2024-05-06 | 12.79 | $12.99 | 242000 |
| 2024-05-03 | 12.70 | $12.77 | 380001 |
| 2024-05-02 | 12.67 | $12.84 | 365500 |
| 2024-05-01 | 12.61 | $12.94 | 428900 |
| 2024-04-30 | 12.51 | $12.49 | 668019 |
| 2024-04-29 | 12.53 | $12.70 | 244200 |
| 2024-04-26 | 12.48 | $12.74 | 193900 |
| 2024-04-25 | 12.42 | $12.58 | 359020 |
| 2024-04-24 | 12.39 | $12.60 | 242400 |
| 2024-04-23 | 12.35 | $12.75 | 257738 |
| 2024-04-22 | 12.26 | $12.46 | 437100 |
| 2024-04-19 | 12.25 | $12.57 | 368800 |
| 2024-04-18 | 12.20 | $12.36 | 326135 |
| 2024-04-17 | 12.22 | $12.21 | 268619 |
| 2024-04-16 | 12.28 | $12.21 | 404400 |
| 2024-04-15 | 12.37 | $12.16 | 467905 |
| 2024-04-12 | 12.50 | $12.36 | 599900 |
| 2024-04-11 | 12.59 | $12.51 | 499018 |
| 2024-04-10 | 12.66 | $12.09 | 608200 |
| 2024-04-09 | 12.88 | $12.70 | 271449 |
| 2024-04-08 | 12.95 | $12.73 | 464200 |
| 2024-04-05 | 13.04 | $12.73 | 297038 |
| 2024-04-04 | 13.14 | $12.92 | 686326 |
| 2024-04-03 | 13.20 | $12.92 | 292100 |
| 2024-04-02 | 13.28 | $12.85 | 427420 |
| 2024-04-01 | 13.39 | $13.12 | 521643 |
| 2024-03-28 | 13.44 | $13.36 | 367028 |
| 2024-03-27 | 13.42 | $13.16 | 398074 |
| 2024-03-26 | 13.46 | $13.23 | 266636 |
| 2024-03-25 | 13.48 | $13.53 | 163440 |
| 2024-03-22 | 13.40 | $13.42 | 229732 |
| 2024-03-21 | 13.34 | $13.63 | 712100 |
| 2024-03-20 | 13.20 | $13.37 | 357549 |
| 2024-03-19 | 13.10 | $13.00 | 287600 |
| 2024-03-18 | 13.11 | $13.06 | 240700 |
| 2024-03-15 | 13.08 | $13.26 | 1.1M |
| 2024-03-14 | 12.99 | $12.94 | 367300 |
| 2024-03-13 | 12.98 | $13.20 | 372800 |
| 2024-03-12 | 12.89 | $12.99 | 306900 |
| 2024-03-11 | 12.84 | $12.94 | 266100 |
| 2024-03-08 | 12.79 | $12.91 | 258707 |
| 2024-03-07 | 12.74 | $12.81 | 226700 |
| 2024-03-06 | 12.72 | $12.75 | 325554 |
| 2024-03-05 | 12.70 | $12.72 | 287600 |
| 2024-03-04 | 12.70 | $12.59 | 298100 |
| 2024-03-01 | 12.73 | $12.95 | 255300 |
| 2024-02-29 | 12.66 | $12.91 | 358300 |
| 2024-02-28 | 12.59 | $12.58 | 202430 |
| 2024-02-27 | 12.61 | $12.65 | 169459 |
| 2024-02-26 | 12.61 | $12.66 | 223498 |
| 2024-02-23 | 12.62 | $12.79 | 242409 |
| 2024-02-22 | 12.58 | $12.75 | 276700 |
| 2024-02-21 | 12.55 | $12.77 | 276722 |
| 2024-02-20 | 12.51 | $12.70 | 314069 |
| 2024-02-16 | 12.49 | $12.95 | 493474 |
| 2024-02-15 | 12.39 | $13.12 | 809600 |
| 2024-02-14 | 12.22 | $12.35 | 291800 |
| 2024-02-13 | 12.26 | $12.16 | 402200 |
| 2024-02-12 | 12.37 | $12.67 | 394534 |
| 2024-02-09 | 12.36 | $12.41 | 436442 |
| 2024-02-08 | 12.42 | $12.29 | 308715 |
| 2024-02-07 | 12.55 | $12.26 | 348200 |
| 2024-02-06 | 12.72 | $12.63 | 257200 |
| 2024-02-05 | 12.82 | $12.62 | 332344 |
| 2024-02-02 | 12.94 | $12.83 | 427200 |
| 2024-02-01 | 13.03 | $13.00 | 387400 |
| 2024-01-31 | 13.08 | $12.82 | 519504 |
| 2024-01-30 | 13.21 | $13.25 | 228316 |
| 2024-01-29 | 13.23 | $13.45 | 195200 |
| 2024-01-26 | 13.20 | $13.35 | 255629 |
| 2024-01-25 | 13.19 | $13.26 | 250810 |
| 2024-01-24 | 13.22 | $13.17 | 354500 |
| 2024-01-23 | 13.28 | $13.30 | 308700 |
| 2024-01-22 | 13.31 | $13.43 | 319700 |
| 2024-01-19 | 13.32 | $13.45 | 320300 |
| 2024-01-18 | 13.32 | $13.29 | 303100 |
| 2024-01-17 | 13.37 | $13.15 | 235900 |
| 2024-01-16 | 13.48 | $13.25 | 368240 |
| 2024-01-12 | 13.59 | $13.62 | 188800 |
| 2024-01-11 | 13.60 | $13.63 | 377336 |
| 2024-01-10 | 13.61 | $13.90 | 519034 |
| 2024-01-09 | 13.55 | $13.48 | 232932 |
| 2024-01-08 | 13.60 | $13.55 | 230446 |
| 2024-01-05 | 13.64 | $13.35 | 278230 |
| 2024-01-04 | 13.76 | $13.34 | 240212 |
| 2024-01-03 | 13.90 | $13.26 | 240838 |
| 2024-01-02 | 14.10 | $13.56 | 206646 |
| 2023-12-29 | 14.25 | $13.51 | 254100 |
| 2023-12-28 | 14.43 | $13.85 | 376814 |
| 2023-12-27 | 14.55 | $14.41 | 232628 |
| 2023-12-26 | 14.51 | $14.43 | 232300 |
| 2023-12-22 | 14.45 | $14.38 | 314200 |
| 2023-12-21 | 14.38 | $14.39 | 281569 |
| 2023-12-20 | 14.29 | $14.19 | 510400 |
| 2023-12-19 | 14.23 | $14.37 | 344124 |
| 2023-12-18 | 14.10 | $14.11 | 468648 |
| 2023-12-15 | 14.02 | $14.14 | 1.2M |
| 2023-12-14 | 13.90 | $14.29 | 1.3M |
| 2023-12-13 | 13.71 | $13.91 | 457107 |
| 2023-12-12 | 13.59 | $13.58 | 247540 |
| 2023-12-11 | 13.55 | $13.56 | 206957 |
| 2023-12-08 | 13.50 | $13.53 | 179402 |
| 2023-12-07 | 13.44 | $13.45 | 286255 |
| 2023-12-06 | 13.39 | $13.26 | 221220 |
| 2023-12-05 | 13.40 | $13.53 | 272069 |
| 2023-12-04 | 13.31 | $13.69 | 204100 |
| 2023-12-01 | 13.15 | $13.42 | 238400 |
| 2023-11-30 | 13.04 | $13.08 | 249900 |
| 2023-11-29 | 13.02 | $12.99 | 221632 |
| 2023-11-28 | 13.02 | $12.82 | 204700 |
| 2023-11-27 | 13.07 | $12.81 | 344600 |
| 2023-11-24 | 13.13 | $12.93 | 71406 |
| 2023-11-22 | 13.17 | $13.01 | 193501 |
| 2023-11-21 | 13.18 | $12.87 | 154402 |
| 2023-11-20 | 13.25 | $13.07 | 310900 |
| 2023-11-17 | 13.26 | $13.15 | 706800 |
| 2023-11-16 | 13.25 | $13.11 | 226217 |
| 2023-11-15 | 13.24 | $13.44 | 393346 |
| 2023-11-14 | 13.13 | $13.39 | 480337 |
| 2023-11-13 | 13.00 | $12.87 | 161500 |
| 2023-11-10 | 13.01 | $12.85 | 291400 |
| 2023-11-09 | 13.03 | $12.88 | 194700 |
| 2023-11-08 | 13.04 | $13.08 | 245620 |
| 2023-11-07 | 12.98 | $13.18 | 214337 |
| 2023-11-06 | 12.88 | $13.22 | 228000 |
| 2023-11-03 | 12.75 | $13.53 | 254300 |
| 2023-11-02 | 12.49 | $13.12 | 317128 |
| 2023-11-01 | 12.31 | $12.85 | 252000 |
| 2023-10-31 | 12.17 | $12.61 | 346600 |
| 2023-10-30 | 12.09 | $12.35 | 211822 |
| 2023-10-27 | 12.07 | $12.20 | 298700 |
| 2023-10-26 | 12.11 | $12.30 | 298546 |
| 2023-10-25 | 12.13 | $12.17 | 218300 |
| 2023-10-24 | 12.19 | $12.22 | 234700 |
| 2023-10-23 | 12.27 | $12.11 | 441800 |
| 2023-10-20 | 12.40 | $12.41 | 468500 |
| 2023-10-19 | 12.47 | $12.52 | 1.1M |
| 2023-10-18 | 12.53 | $12.38 | 248622 |
| 2023-10-17 | 12.65 | $12.77 | 516902 |
| 2023-10-16 | 12.68 | $12.73 | 361529 |
| 2023-10-13 | 12.74 | $12.60 | 411200 |
| 2023-10-12 | 12.85 | $12.88 | 202708 |
| 2023-10-11 | 12.90 | $13.18 | 364908 |
| 2023-10-10 | 12.87 | $13.03 | 311400 |
| 2023-10-09 | 12.89 | $13.13 | 318936 |
| 2023-10-06 | 12.89 | $12.85 | 325581 |
| 2023-10-05 | 12.98 | $13.07 | 721732 |
| 2023-10-04 | 13.03 | $12.63 | 358100 |
| 2023-10-03 | 13.23 | $12.79 | 307000 |
| 2023-10-02 | 13.43 | $13.07 | 360500 |
| 2023-09-29 | 13.59 | $13.24 | 394257 |
| 2023-09-28 | 13.73 | $13.57 | 506912 |
| 2023-09-27 | 13.80 | $13.65 | 278900 |
| 2023-09-26 | 13.86 | $13.69 | 426600 |
| 2023-09-25 | 13.92 | $13.81 | 176400 |
| 2023-09-22 | 13.95 | $13.76 | 217980 |
| 2023-09-21 | 14.01 | $13.71 | 278400 |
| 2023-09-20 | 14.10 | $13.95 | 192724 |
| 2023-09-19 | 14.12 | $14.04 | 176341 |
| 2023-09-18 | 14.12 | $14.09 | 224500 |
| 2023-09-15 | 14.11 | $14.20 | 1.1M |
| 2023-09-14 | 14.05 | $14.05 | 337800 |
| 2023-09-13 | 14.03 | $13.97 | 253600 |
| 2023-09-12 | 14.03 | $14.00 | 205600 |
| 2023-09-11 | 14.01 | $14.09 | 183915 |
| 2023-09-08 | 13.97 | $13.93 | 255200 |
| 2023-09-07 | 13.96 | $13.87 | 279913 |
| 2023-09-06 | 13.97 | $13.76 | 213800 |
| 2023-09-05 | 14.01 | $13.82 | 374800 |
| 2023-09-01 | 14.04 | $14.30 | 250900 |
| 2023-08-31 | 13.93 | $14.14 | 342703 |
| 2023-08-30 | 13.84 | $14.21 | 310552 |
| 2023-08-29 | 13.71 | $14.30 | 287800 |
| 2023-08-28 | 13.52 | $14.20 | 322219 |
| 2023-08-25 | 13.32 | $13.74 | 267700 |
| 2023-08-24 | 13.23 | $13.40 | 235653 |
| 2023-08-23 | 13.24 | $13.60 | 179957 |
| 2023-08-22 | 13.18 | $13.20 | 235204 |
| 2023-08-21 | 13.24 | $13.14 | 143600 |
| 2023-08-18 | 13.34 | $13.35 | 304506 |
| 2023-08-17 | 13.40 | $13.25 | 188941 |
| 2023-08-16 | 13.50 | $13.31 | 130241 |
| 2023-08-15 | 13.62 | $13.49 | 108500 |
| 2023-08-14 | 13.70 | $13.63 | 169200 |
| 2023-08-11 | 13.76 | $13.97 | 132738 |
| 2023-08-10 | 13.73 | $13.84 | 154900 |
| 2023-08-09 | 13.74 | $13.82 | 138500 |
| 2023-08-08 | 13.75 | $13.89 | 170407 |
| 2023-08-07 | 13.75 | $14.06 | 215000 |
| 2023-08-04 | 13.70 | $13.71 | 169500 |
| 2023-08-03 | 13.75 | $13.55 | 242100 |
| 2023-08-02 | 13.87 | $13.39 | 225200 |
| 2023-08-01 | 14.07 | $13.55 | 369506 |
| 2023-07-31 | 14.26 | $14.30 | 203428 |
| 2023-07-28 | 14.25 | $14.25 | 167706 |
| 2023-07-27 | 14.26 | $14.02 | 192505 |
| 2023-07-26 | 14.34 | $14.31 | 191728 |
| 2023-07-25 | 14.34 | $14.17 | 146318 |
| 2023-07-24 | 14.39 | $14.19 | 222300 |
| 2023-07-21 | 14.45 | $14.22 | 251734 |
| 2023-07-20 | 14.50 | $14.41 | 178707 |
| 2023-07-19 | 14.50 | $14.66 | 296001 |
| 2023-07-18 | 14.42 | $14.50 | 309800 |
| 2023-07-17 | 14.37 | $14.51 | 236516 |
| 2023-07-14 | 14.31 | $14.47 | 157952 |
| 2023-07-13 | 14.24 | $14.53 | 270931 |
| 2023-07-12 | 14.14 | $14.39 | 222300 |
| 2023-07-11 | 14.06 | $14.23 | 242100 |
| 2023-07-10 | 14.01 | $14.12 | 384300 |
| 2023-07-07 | 13.98 | $13.90 | 232912 |
| 2023-07-06 | 14.01 | $13.68 | 220710 |
| 2023-07-05 | 14.13 | $13.95 | 266312 |
| 2023-07-03 | 14.18 | $14.19 | 154536 |
| 2023-06-30 | 14.16 | $14.16 | 344026 |
| 2023-06-29 | 14.15 | $14.12 | 194209 |
| 2023-06-28 | 14.15 | $14.24 | 226003 |
| 2023-06-27 | 14.10 | $14.15 | 209037 |
| 2023-06-26 | 14.07 | $13.74 | 316516 |
| 2023-06-23 | 14.17 | $13.54 | 511500 |
| 2023-06-22 | 14.34 | $13.95 | 322034 |
| 2023-06-21 | 14.42 | $14.23 | 279615 |
| 2023-06-20 | 14.42 | $14.29 | 484704 |
| 2023-06-16 | 14.40 | $14.35 | 1.5M |
| 2023-06-15 | 14.35 | $14.32 | 542824 |
| 2023-06-14 | 14.29 | $14.11 | 515100 |
| 2023-06-13 | 14.27 | $14.11 | 705000 |
| 2023-06-12 | 14.25 | $14.15 | 407000 |
| 2023-06-09 | 14.20 | $14.10 | 219900 |
| 2023-06-08 | 14.16 | $14.26 | 411630 |
| 2023-06-07 | 14.05 | $14.17 | 641714 |
| 2023-06-06 | 13.93 | $13.95 | 478300 |
| 2023-06-05 | 13.85 | $13.78 | 269583 |
| 2023-06-02 | 13.81 | $13.97 | 388900 |
| 2023-06-01 | 13.69 | $13.60 | 212000 |
| 2023-05-31 | 13.66 | $13.49 | 365538 |
| 2023-05-30 | 13.65 | $13.69 | 335125 |
| 2023-05-26 | 13.56 | $13.59 | 337128 |
| 2023-05-25 | 13.49 | $12.88 | 191300 |
| 2023-05-24 | 13.62 | $13.25 | 490626 |
| 2023-05-23 | 13.66 | $13.64 | 425800 |
| 2023-05-22 | 13.57 | $13.65 | 197900 |
| 2023-05-19 | 13.45 | $13.41 | 186700 |
| 2023-05-18 | 13.38 | $13.58 | 612800 |
| 2023-05-17 | 13.24 | $13.48 | 438000 |
| 2023-05-16 | 13.09 | $13.16 | 257700 |
| 2023-05-15 | 13.01 | $13.03 | 128802 |
| 2023-05-12 | 12.94 | $12.93 | 149900 |
| 2023-05-11 | 12.89 | $12.93 | 192600 |
| 2023-05-10 | 12.82 | $12.90 | 174700 |
| 2023-05-09 | 12.75 | $12.85 | 265300 |
| 2023-05-08 | 12.67 | $12.85 | 155305 |
| 2023-05-05 | 12.57 | $12.74 | 212624 |
| 2023-05-04 | 12.48 | $12.40 | 446200 |
| 2023-05-03 | 12.48 | $12.12 | 384645 |
| 2023-05-02 | 12.57 | $12.12 | 312912 |
| 2023-05-01 | 12.67 | $12.39 | 206000 |
| 2023-04-28 | 12.71 | $12.63 | 367802 |
| 2023-04-27 | 12.68 | $12.88 | 214800 |
| 2023-04-26 | 12.56 | $12.48 | 248100 |
| 2023-04-25 | 12.54 | $12.39 | 290145 |
| 2023-04-24 | 12.54 | $12.61 | 335326 |
| 2023-04-21 | 12.47 | $12.45 | 219640 |
| 2023-04-20 | 12.43 | $12.38 | 264204 |
| 2023-04-19 | 12.41 | $12.49 | 210000 |
| 2023-04-18 | 12.34 | $12.22 | 234312 |
| 2023-04-17 | 12.34 | $12.50 | 285448 |
| 2023-04-14 | 12.25 | $12.26 | 201809 |
| 2023-04-13 | 12.21 | $12.46 | 263126 |
| 2023-04-12 | 12.11 | $12.29 | 218348 |
| 2023-04-11 | 12.04 | $12.36 | 269500 |
| 2023-04-10 | 11.93 | $12.37 | 473542 |
| 2023-04-06 | 11.80 | $12.48 | 262124 |
| 2023-04-05 | 11.61 | $12.13 | 275220 |
| 2023-04-04 | 11.49 | $11.97 | 276900 |
| 2023-04-03 | 11.40 | $11.96 | 269502 |
| 2023-03-31 | 11.30 | $11.93 | 349900 |
| 2023-03-30 | 11.21 | $11.49 | 243843 |
| 2023-03-29 | 11.23 | $11.81 | 220244 |
| 2023-03-28 | 11.18 | $11.67 | 220204 |
| 2023-03-27 | 11.17 | $11.60 | 328236 |
| 2023-03-24 | 11.18 | $11.33 | 241800 |
| 2023-03-23 | 11.30 | $11.19 | 388200 |
| 2023-03-22 | 11.51 | $11.44 | 253200 |
| 2023-03-21 | 11.69 | $11.92 | 349300 |
| 2023-03-20 | 11.77 | $11.83 | 384000 |
| 2023-03-17 | 11.91 | $11.57 | 1.7M |
| 2023-03-16 | 12.17 | $12.43 | 488940 |
| 2023-03-15 | 12.23 | $12.20 | 610539 |
| 2023-03-14 | 12.38 | $12.57 | 304726 |
| 2023-03-13 | 12.46 | $12.28 | 648313 |
| 2023-03-10 | 12.65 | $12.27 | 250609 |
| 2023-03-09 | 12.90 | $12.77 | 216200 |
| 2023-03-08 | 13.06 | $12.78 | 203005 |
| 2023-03-07 | 13.25 | $12.72 | 262600 |
| 2023-03-06 | 13.51 | $13.21 | 357700 |
| 2023-03-03 | 13.67 | $13.44 | 160100 |
| 2023-03-02 | 13.81 | $13.28 | 148341 |
| 2023-03-01 | 14.02 | $13.46 | 225400 |
| 2023-02-28 | 14.23 | $14.01 | 302900 |
| 2023-02-27 | 14.31 | $14.23 | 242705 |
| 2023-02-24 | 14.33 | $14.34 | 283543 |
| 2023-02-23 | 14.33 | $14.35 | 261937 |
| 2023-02-22 | 14.32 | $14.04 | 339241 |
| 2023-02-21 | 14.40 | $13.81 | 192500 |
| 2023-02-17 | 14.57 | $14.51 | 171400 |
| 2023-02-16 | 14.56 | $14.60 | 199045 |
| 2023-02-15 | 14.52 | $14.64 | 180700 |
| 2023-02-14 | 14.44 | $14.59 | 323643 |
| 2023-02-13 | 14.37 | $14.33 | 151600 |
| 2023-02-10 | 14.36 | $14.04 | 128826 |
| 2023-02-09 | 14.44 | $13.84 | 119900 |
| 2023-02-08 | 14.60 | $14.13 | 176400 |
| 2023-02-07 | 14.69 | $14.54 | 279800 |
| 2023-02-06 | 14.67 | $14.41 | 194500 |
| 2023-02-03 | 14.68 | $14.89 | 241345 |
| 2023-02-02 | 14.54 | $14.77 | 251300 |
| 2023-02-01 | 14.40 | $14.73 | 300027 |
| 2023-01-31 | 14.24 | $14.50 | 324800 |
| 2023-01-30 | 14.11 | $14.22 | 123917 |
| 2023-01-27 | 14.04 | $14.24 | 182301 |
| 2023-01-26 | 13.95 | $13.96 | 193122 |
| 2023-01-25 | 13.92 | $13.83 | 165508 |
| 2023-01-24 | 13.93 | $13.70 | 131000 |
| 2023-01-23 | 13.97 | $13.85 | 303545 |
| 2023-01-20 | 13.98 | $14.20 | 231712 |
| 2023-01-19 | 13.88 | $13.97 | 175228 |
| 2023-01-18 | 13.83 | $13.98 | 170749 |
| 2023-01-17 | 13.76 | $14.24 | 309400 |
| 2023-01-13 | 13.60 | $14.19 | 255324 |
| 2023-01-12 | 13.41 | $13.82 | 259700 |
| 2023-01-11 | 13.31 | $13.68 | 255300 |
| 2023-01-10 | 13.22 | $13.54 | 225600 |
| 2023-01-09 | 13.17 | $13.54 | 268700 |
| 2023-01-06 | 13.11 | $13.59 | 219900 |
| 2023-01-05 | 13.02 | $13.25 | 181100 |
| 2023-01-04 | 13.03 | $13.31 | 193000 |
| 2023-01-03 | 13.02 | $13.11 | 281238 |
| 2022-12-30 | 13.09 | $12.90 | 344700 |
| 2022-12-29 | 13.24 | $12.89 | 286547 |
| 2022-12-28 | 13.43 | $13.22 | 218738 |
| 2022-12-27 | 13.56 | $13.68 | 198023 |
| 2022-12-23 | 13.58 | $13.72 | 168740 |
| 2022-12-22 | 13.59 | $13.56 | 207710 |
| 2022-12-21 | 13.66 | $13.82 | 283700 |
| 2022-12-20 | 13.66 | $13.84 | 454500 |
| 2022-12-19 | 13.67 | $13.64 | 457800 |
| 2022-12-16 | 13.74 | $13.36 | 1.3M |
| 2022-12-15 | 13.91 | $13.49 | 434800 |
| 2022-12-14 | 14.08 | $13.98 | 302410 |
| 2022-12-13 | 14.14 | $14.22 | 280400 |
| 2022-12-12 | 14.13 | $13.86 | 315103 |
| 2022-12-09 | 14.24 | $13.90 | 171100 |
| 2022-12-08 | 14.35 | $14.03 | 195748 |
| 2022-12-07 | 14.45 | $14.03 | 168029 |
| 2022-12-06 | 14.56 | $14.04 | 304400 |
| 2022-12-05 | 14.69 | $14.19 | 223700 |
| 2022-12-02 | 14.80 | $14.42 | 277929 |
| 2022-12-01 | 14.85 | $14.61 | 261900 |
| 2022-11-30 | 14.85 | $14.60 | 383234 |
| 2022-11-29 | 14.84 | $14.48 | 260300 |
| 2022-11-28 | 14.86 | $14.59 | 328028 |
| 2022-11-25 | 14.83 | $14.67 | 88300 |
| 2022-11-23 | 14.78 | $14.64 | 145311 |
| 2022-11-22 | 14.70 | $14.66 | 269607 |
| 2022-11-21 | 14.60 | $14.59 | 197239 |
| 2022-11-18 | 14.49 | $14.22 | 202400 |
| 2022-11-17 | 14.46 | $14.26 | 258100 |
| 2022-11-16 | 14.40 | $14.14 | 183715 |
| 2022-11-15 | 14.36 | $14.34 | 214200 |
| 2022-11-14 | 14.24 | $14.19 | 260200 |
| 2022-11-11 | 14.12 | $14.45 | 337052 |
| 2022-11-10 | 13.90 | $14.38 | 464800 |
| 2022-11-09 | 13.63 | $13.22 | 198100 |
| 2022-11-08 | 13.67 | $13.38 | 266100 |
| 2022-11-07 | 13.66 | $13.22 | 291521 |
| 2022-11-04 | 13.70 | $13.09 | 354000 |
| 2022-11-03 | 13.77 | $12.77 | 273000 |
| 2022-11-02 | 13.95 | $13.21 | 297102 |
| 2022-11-01 | 14.02 | $13.62 | 379042 |
| 2022-10-31 | 13.96 | $14.09 | 340559 |
| 2022-10-28 | 13.73 | $14.05 | 551200 |
| 2022-10-27 | 13.45 | $13.66 | 263929 |
| 2022-10-26 | 13.22 | $13.58 | 349320 |
| 2022-10-25 | 12.96 | $13.45 | 305705 |
| 2022-10-24 | 12.68 | $12.79 | 313300 |
| 2022-10-21 | 12.54 | $12.65 | 360300 |
| 2022-10-20 | 12.40 | $12.52 | 307500 |
| 2022-10-19 | 12.28 | $12.88 | 301227 |
| 2022-10-18 | 12.01 | $12.93 | 309716 |
| 2022-10-17 | 11.66 | $12.49 | 437300 |
| 2022-10-14 | 11.38 | $11.91 | 316109 |
| 2022-10-13 | 11.23 | $11.92 | 586500 |
| 2022-10-12 | 11.04 | $11.29 | 393700 |
| 2022-10-11 | 11.01 | $11.69 | 577128 |
| 2022-10-10 | 10.87 | $11.00 | 233518 |
| 2022-10-07 | 10.91 | $11.11 | 399819 |
| 2022-10-06 | 10.94 | $11.09 | 302700 |
| 2022-10-05 | 10.99 | $11.21 | 428800 |
| 2022-10-04 | 11.03 | $11.67 | 863300 |
| 2022-10-03 | 10.93 | $10.97 | 766620 |
| 2022-09-30 | 11.05 | $10.77 | 555743 |
| 2022-09-29 | 11.26 | $10.66 | 640600 |
| 2022-09-28 | 11.57 | $12.19 | 846826 |
| 2022-09-27 | 11.47 | $11.34 | 445300 |
| 2022-09-26 | 11.63 | $11.42 | 479500 |
| 2022-09-23 | 11.80 | $11.88 | 435437 |
| 2022-09-22 | 11.88 | $12.04 | 325700 |
| 2022-09-21 | 11.93 | $12.64 | 306200 |
| 2022-09-20 | 11.82 | $12.46 | 351620 |
| 2022-09-19 | 11.74 | $12.54 | 482444 |
| 2022-09-16 | 11.64 | $11.74 | 944340 |
| 2022-09-15 | 11.78 | $11.77 | 468400 |
| 2022-09-14 | 11.95 | $12.35 | 505300 |
| 2022-09-13 | 11.99 | $12.43 | 336600 |
| 2022-09-12 | 12.03 | $12.75 | 360700 |
| 2022-09-09 | 11.98 | $12.35 | 258185 |
| 2022-09-08 | 12.07 | $12.10 | 344336 |
| 2022-09-07 | 12.28 | $12.25 | 290431 |
| 2022-09-06 | 12.49 | $12.21 | 595100 |
| 2022-09-02 | 12.78 | $12.44 | 598906 |
| 2022-09-01 | 13.06 | $12.57 | 621226 |
| 2022-08-31 | 13.39 | $12.90 | 1.4M |
| 2022-08-30 | 13.68 | $13.12 | 293300 |
| 2022-08-29 | 13.98 | $13.77 | 254000 |
| 2022-08-26 | 14.15 | $13.93 | 252900 |
| 2022-08-25 | 14.30 | $14.24 | 297612 |
| 2022-08-24 | 14.40 | $14.14 | 224700 |
| 2022-08-23 | 14.56 | $14.02 | 240510 |
| 2022-08-22 | 14.79 | $13.88 | 305742 |
| 2022-08-19 | 15.11 | $14.25 | 622100 |
| 2022-08-18 | 15.39 | $14.56 | 551229 |
| 2022-08-17 | 15.63 | $15.39 | 275200 |
| 2022-08-16 | 15.66 | $15.61 | 422500 |
| 2022-08-15 | 15.61 | $15.60 | 412922 |
| 2022-08-12 | 15.56 | $15.74 | 440200 |
| 2022-08-11 | 15.44 | $15.36 | 333900 |
| 2022-08-10 | 15.42 | $15.30 | 584700 |
| 2022-08-09 | 15.40 | $15.17 | 289072 |
| 2022-08-08 | 15.42 | $15.23 | 437200 |
| 2022-08-05 | 15.42 | $15.05 | 270810 |
| 2022-08-04 | 15.46 | $15.02 | 249838 |
| 2022-08-03 | 15.53 | $15.01 | 459826 |
| 2022-08-02 | 15.60 | $15.12 | 442734 |
| 2022-08-01 | 15.64 | $15.58 | 597430 |
| 2022-07-29 | 15.55 | $15.35 | 975100 |
| 2022-07-28 | 15.49 | $15.71 | 424300 |
| 2022-07-27 | 15.30 | $15.39 | 423303 |
| 2022-07-26 | 15.17 | $15.35 | 381831 |
| 2022-07-25 | 15.01 | $15.23 | 255800 |
| 2022-07-22 | 14.84 | $15.10 | 407920 |
| 2022-07-21 | 14.68 | $15.29 | 375233 |
| 2022-07-20 | 14.42 | $15.11 | 1.2M |
| 2022-07-19 | 14.16 | $15.02 | 1.4M |
| 2022-07-18 | 13.86 | $14.33 | 774900 |
| 2022-07-15 | 13.72 | $14.30 | 720509 |
| 2022-07-14 | 13.57 | $13.81 | 249100 |
| 2022-07-13 | 13.54 | $14.04 | 513400 |
| 2022-07-12 | 13.43 | $13.93 | 499800 |
| 2022-07-11 | 13.34 | $13.71 | 532919 |
| 2022-07-08 | 13.30 | $13.67 | 541700 |
| 2022-07-07 | 13.27 | $13.54 | 608600 |
| 2022-07-06 | 13.29 | $13.15 | 555600 |
| 2022-07-05 | 13.44 | $13.32 | 977714 |
| 2022-07-01 | 13.58 | $13.61 | 578400 |
| 2022-06-30 | 13.66 | $13.48 | 749903 |
| 2022-06-29 | 13.81 | $13.38 | 931418 |
| 2022-06-28 | 14.03 | $14.33 | 636200 |
| 2022-06-27 | 13.99 | $14.26 | 1.3M |
| 2022-06-24 | 13.98 | $13.99 | 8.2M |
| 2022-06-23 | 14.05 | $14.21 | 1.3M |
| 2022-06-22 | 14.07 | $14.41 | 1.6M |
| 2022-06-21 | 14.04 | $14.55 | 2.5M |
| 2022-06-17 | 13.97 | $14.10 | 13.7M |
| 2022-06-16 | 14.02 | $13.68 | 3.0M |
| 2022-06-15 | 14.22 | $13.89 | 2.7M |
| 2022-06-14 | 14.41 | $13.54 | 1.6M |
| 2022-06-13 | 14.75 | $13.50 | 1.6M |
| 2022-06-10 | 15.17 | $14.33 | 1.0M |
| 2022-06-09 | 15.43 | $14.64 | 1.3M |
| 2022-06-08 | 15.64 | $14.71 | 1.1M |
| 2022-06-07 | 15.86 | $15.13 | 1.5M |
| 2022-06-06 | 16.00 | $15.74 | 1.8M |
| 2022-06-03 | 15.96 | $15.73 | 1.2M |
| 2022-06-02 | 15.90 | $15.76 | 1.4M |
| 2022-06-01 | 15.82 | $15.68 | 820718 |
| 2022-05-31 | 15.73 | $15.48 | 755505 |
| 2022-05-27 | 15.68 | $15.84 | 621200 |
| 2022-05-26 | 15.48 | $15.57 | 803500 |
| 2022-05-25 | 15.33 | $15.64 | 937036 |
| 2022-05-24 | 15.11 | $15.56 | 1.0M |
| 2022-05-23 | 14.86 | $15.37 | 1.2M |
| 2022-05-20 | 14.60 | $14.91 | 743643 |
| 2022-05-19 | 14.43 | $14.73 | 1.5M |
| 2022-05-18 | 14.28 | $14.44 | 656000 |
| 2022-05-17 | 14.18 | $14.54 | 719611 |
| 2022-05-16 | 14.03 | $14.19 | 844300 |
| 2022-05-13 | 13.95 | $14.01 | 1.0M |
| 2022-05-12 | 13.91 | $13.56 | 1.2M |
| 2022-05-11 | 14.00 | $13.98 | 1.5M |
| 2022-05-10 | 13.97 | $13.73 | 795234 |
| 2022-05-09 | 14.02 | $13.90 | 654300 |
| 2022-05-06 | 14.01 | $14.39 | 370434 |
| 2022-05-05 | 13.86 | $14.37 | 707700 |
| 2022-05-04 | 13.67 | $14.34 | 1.1M |
| 2022-05-03 | 13.45 | $14.01 | 905519 |
| 2022-05-02 | 13.28 | $13.44 | 696421 |
| 2022-04-29 | 13.26 | $13.26 | 780400 |
| 2022-04-28 | 13.30 | $13.50 | 1.3M |
| 2022-04-27 | 13.27 | $13.16 | 829700 |
| 2022-04-26 | 13.35 | $13.01 | 923729 |
| 2022-04-25 | 13.49 | $13.34 | 1.1M |
| 2022-04-22 | 13.56 | $12.90 | 896613 |
| 2022-04-21 | 13.78 | $13.00 | 1.3M |
| 2022-04-20 | 14.02 | $13.47 | 1.1M |
| 2022-04-19 | 14.16 | $13.78 | 355800 |
| 2022-04-18 | 14.23 | $14.15 | 176600 |
| 2022-04-14 | 14.19 | $14.24 | 192600 |
| 2022-04-13 | 14.11 | $14.13 | 134225 |
| 2022-04-12 | 14.05 | $13.86 | 238144 |
| 2022-04-11 | 14.05 | $13.72 | 172100 |
| 2022-04-08 | 14.09 | $13.61 | 141200 |
| 2022-04-07 | 14.17 | $13.80 | 227312 |
| 2022-04-06 | 14.20 | $13.97 | 397900 |
| 2022-04-05 | 14.18 | $13.90 | 374721 |
| 2022-04-04 | 14.18 | $14.40 | 316409 |
| 2022-04-01 | 14.00 | $14.18 | 350700 |
| 2022-03-31 | 13.85 | $13.98 | 199415 |
| 2022-03-30 | 13.73 | $13.83 | 354133 |
| 2022-03-29 | 13.63 | $14.03 | 264000 |
| 2022-03-28 | 13.43 | $13.60 | 224728 |
| 2022-03-25 | 13.33 | $13.77 | 420700 |
| 2022-03-24 | 13.15 | $13.17 | 424425 |
| 2022-03-23 | 13.11 | $13.09 | 222030 |
| 2022-03-22 | 13.10 | $13.21 | 467334 |
| 2022-03-21 | 13.04 | $13.01 | 569503 |
| 2022-03-18 | 13.04 | $13.13 | 539725 |
| 2022-03-17 | 12.99 | $13.26 | 1.3M |
| 2022-03-16 | 12.90 | $13.00 | 575400 |
| 2022-03-15 | 12.86 | $13.00 | 336030 |
| 2022-03-14 | 12.83 | $12.93 | 340100 |
| 2022-03-11 | 12.81 | $13.01 | 393600 |
| 2022-03-10 | 12.76 | $13.04 | 217533 |
| 2022-03-09 | 12.70 | $12.80 | 161426 |
| 2022-03-08 | 12.70 | $12.81 | 439525 |
| 2022-03-07 | 12.70 | $12.66 | 740700 |
| 2022-03-04 | 12.76 | $12.55 | 332033 |
| 2022-03-03 | 12.87 | $12.80 | 365012 |
| 2022-03-02 | 12.93 | $12.98 | 236100 |
| 2022-03-01 | 12.94 | $12.72 | 282400 |
| 2022-02-28 | 13.05 | $13.20 | 616204 |
| 2022-02-25 | 13.03 | $13.19 | 321900 |
| 2022-02-24 | 13.02 | $12.99 | 556332 |
| 2022-02-23 | 13.07 | $13.02 | 349600 |
| 2022-02-22 | 13.12 | $12.88 | 274600 |
| 2022-02-18 | 13.24 | $13.23 | 189200 |
| 2022-02-17 | 13.28 | $13.44 | 276533 |
| 2022-02-16 | 13.26 | $13.86 | 414100 |
| 2022-02-15 | 13.11 | $13.48 | 241700 |
| 2022-02-14 | 13.05 | $13.27 | 276200 |
| 2022-02-11 | 13.06 | $13.37 | 547600 |
| 2022-02-10 | 13.04 | $13.24 | 449900 |
| 2022-02-09 | 13.07 | $13.29 | 298300 |
| 2022-02-08 | 13.09 | $13.31 | 257200 |
| 2022-02-07 | 13.13 | $13.46 | 167548 |
| 2022-02-04 | 13.13 | $13.43 | 396439 |
| 2022-02-03 | 13.15 | $13.27 | 681924 |
| 2022-02-02 | 13.23 | $13.10 | 586100 |
| 2022-02-01 | 13.40 | $13.32 | 483535 |
| 2022-01-31 | 13.55 | $13.47 | 496048 |
| 2022-01-28 | 13.68 | $13.54 | 348400 |
| 2022-01-27 | 13.84 | $13.58 | 452000 |
| 2022-01-26 | 14.02 | $13.97 | 306000 |
| 2022-01-25 | 14.13 | $13.99 | 378929 |
| 2022-01-24 | 14.26 | $13.79 | 308800 |
| 2022-01-21 | 14.49 | $14.06 | 483500 |
| 2022-01-20 | 14.69 | $14.34 | 146100 |
| 2022-01-19 | 14.85 | $14.53 | 176549 |
| 2022-01-18 | 14.99 | $14.75 | 133000 |
| 2022-01-14 | 15.09 | $14.99 | 170300 |
| 2022-01-13 | 15.14 | $15.06 | 146221 |
| 2022-01-12 | 15.18 | $15.17 | 323306 |
| 2022-01-11 | 15.20 | $15.24 | 297944 |
| 2022-01-10 | 15.20 | $15.24 | 186900 |
| 2022-01-07 | 15.20 | $15.33 | 185600 |
| 2022-01-06 | 15.18 | $15.47 | 269900 |
| 2022-01-05 | 15.11 | $15.33 | 348000 |
| 2022-01-04 | 15.07 | $15.34 | 167143 |
| 2022-01-03 | 15.02 | $15.27 | 253900 |
| 2021-12-31 | 15.00 | $14.94 | 199800 |
| 2021-12-30 | 15.07 | $15.06 | 252703 |
| 2021-12-29 | 15.13 | $15.39 | 206500 |
| 2021-12-28 | 15.10 | $15.32 | 215105 |
| 2021-12-27 | 15.10 | $15.27 | 180700 |
| 2021-12-23 | 15.11 | $15.38 | 170208 |
| 2021-12-22 | 15.10 | $15.28 | 301739 |
| 2021-12-21 | 15.12 | $15.12 | 340600 |
| 2021-12-20 | 15.20 | $14.69 | 415700 |
| 2021-12-17 | 15.45 | $15.02 | 3.5M |
| 2021-12-16 | 15.65 | $15.36 | 590400 |
| 2021-12-15 | 15.79 | $15.60 | 665528 |
| 2021-12-14 | 15.89 | $15.61 | 398700 |
| 2021-12-13 | 16.00 | $15.86 | 381700 |
| 2021-12-10 | 16.07 | $16.09 | 260012 |
| 2021-12-09 | 16.08 | $16.22 | 210513 |
| 2021-12-08 | 16.06 | $16.48 | 383312 |
| 2021-12-07 | 15.95 | $16.63 | 386217 |
| 2021-12-06 | 15.77 | $16.48 | 841338 |
| 2021-12-03 | 15.60 | $15.78 | 251400 |
| 2021-12-02 | 15.63 | $15.71 | 235320 |
| 2021-12-01 | 15.68 | $15.21 | 304107 |
| 2021-11-30 | 15.92 | $15.34 | 346500 |
| 2021-11-29 | 16.17 | $15.95 | 289100 |
| 2021-11-26 | 16.29 | $15.99 | 140536 |
| 2021-11-24 | 16.42 | $16.32 | 173000 |
| 2021-11-23 | 16.48 | $16.37 | 96008 |
| 2021-11-22 | 16.53 | $16.40 | 326100 |
| 2021-11-19 | 16.60 | $16.56 | 837800 |
| 2021-11-18 | 16.62 | $16.60 | 358433 |
| 2021-11-17 | 16.64 | $16.27 | 344541 |
| 2021-11-16 | 16.77 | $16.48 | 421300 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
43.14
2026-07-21
Close Price
$7.97
Vol: 1.1M
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
21.25
Average
47.58
Maximum
69.77
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 43.14 | $7.97 | 1.1M |
| 2026-07-20 | 40.95 | $7.89 | 920900 |
| 2026-07-17 | 46.71 | $8.16 | 845858 |
| 2026-07-16 | 48.90 | $8.25 | 1.1M |
| 2026-07-15 | 44.22 | $8.08 | 797206 |
| 2026-07-14 | 43.94 | $8.07 | 1.0M |
| 2026-07-13 | 41.66 | $7.99 | 885548 |
| 2026-07-10 | 43.55 | $8.08 | 1.2M |
| 2026-07-09 | 38.86 | $7.92 | 942831 |
| 2026-07-08 | 35.36 | $7.81 | 940700 |
| 2026-07-07 | 35.71 | $7.83 | 903903 |
| 2026-07-06 | 35.88 | $7.84 | 1.2M |
| 2026-07-02 | 40.06 | $8.07 | 1.2M |
| 2026-07-01 | 38.89 | $8.03 | 914962 |
| 2026-06-30 | 40.99 | $8.14 | 1.2M |
| 2026-06-29 | 41.18 | $8.15 | 1.9M |
| 2026-06-26 | 43.10 | $8.25 | 1.9M |
| 2026-06-25 | 42.84 | $8.24 | 1.2M |
| 2026-06-24 | 44.34 | $8.32 | 1.2M |
| 2026-06-23 | 44.90 | $8.35 | 1.6M |
| 2026-06-22 | 43.55 | $8.29 | 1.4M |
| 2026-06-18 | 46.05 | $8.43 | 3.1M |
| 2026-06-17 | 40.73 | $8.20 | 1.5M |
| 2026-06-16 | 44.74 | $8.42 | 1.4M |
| 2026-06-15 | 39.88 | $8.23 | 1.4M |
| 2026-06-12 | 42.10 | $8.35 | 881700 |
| 2026-06-11 | 39.43 | $8.25 | 1.5M |
| 2026-06-10 | 41.24 | $8.35 | 1.3M |
| 2026-06-09 | 41.24 | $8.35 | 1.5M |
| 2026-06-08 | 41.76 | $8.38 | 698025 |
| 2026-06-05 | 45.18 | $8.57 | 759734 |
| 2026-06-04 | 44.72 | $8.55 | 878251 |
| 2026-06-03 | 38.18 | $8.28 | 983400 |
| 2026-06-02 | 40.02 | $8.39 | 1.3M |
| 2026-06-01 | 38.75 | $8.34 | 765600 |
| 2026-05-29 | 44.67 | $8.67 | 946900 |
| 2026-05-28 | 43.93 | $8.64 | 556711 |
| 2026-05-27 | 43.21 | $8.61 | 646800 |
| 2026-05-26 | 41.30 | $8.53 | 899106 |
| 2026-05-22 | 39.85 | $8.47 | 833142 |
| 2026-05-21 | 44.35 | $8.73 | 1.1M |
| 2026-05-20 | 43.17 | $8.68 | 1.1M |
| 2026-05-19 | 49.28 | $8.99 | 730519 |
| 2026-05-18 | 52.71 | $9.14 | 918011 |
| 2026-05-15 | 50.53 | $9.04 | 1.4M |
| 2026-05-14 | 52.36 | $9.12 | 1.4M |
| 2026-05-13 | 50.22 | $9.02 | 1.0M |
| 2026-05-12 | 45.05 | $8.80 | 646541 |
| 2026-05-11 | 44.80 | $8.79 | 604500 |
| 2026-05-08 | 51.40 | $9.09 | 910324 |
| 2026-05-07 | 50.24 | $9.04 | 715500 |
| 2026-05-06 | 52.88 | $9.15 | 890625 |
| 2026-05-05 | 52.23 | $9.12 | 787231 |
| 2026-05-04 | 50.94 | $9.06 | 812478 |
| 2026-05-01 | 56.48 | $9.29 | 676800 |
| 2026-04-30 | 52.42 | $9.10 | 1.4M |
| 2026-04-29 | 49.35 | $8.97 | 777027 |
| 2026-04-28 | 55.07 | $9.19 | 524800 |
| 2026-04-27 | 53.44 | $9.12 | 439044 |
| 2026-04-24 | 53.97 | $9.14 | 631300 |
| 2026-04-23 | 52.39 | $9.07 | 670836 |
| 2026-04-22 | 53.89 | $9.13 | 699400 |
| 2026-04-21 | 53.89 | $9.13 | 822900 |
| 2026-04-20 | 53.89 | $9.13 | 558400 |
| 2026-04-17 | 53.89 | $9.13 | 728633 |
| 2026-04-16 | 47.57 | $8.82 | 628979 |
| 2026-04-15 | 50.10 | $8.94 | 405549 |
| 2026-04-14 | 47.68 | $8.83 | 469000 |
| 2026-04-13 | 47.01 | $8.80 | 520000 |
| 2026-04-10 | 44.09 | $8.67 | 632500 |
| 2026-04-09 | 43.40 | $8.64 | 660600 |
| 2026-04-08 | 42.05 | $8.58 | 857637 |
| 2026-04-07 | 36.54 | $8.35 | 597221 |
| 2026-04-06 | 37.27 | $8.40 | 658029 |
| 2026-04-02 | 37.99 | $8.45 | 874300 |
| 2026-04-01 | 36.59 | $8.39 | 605136 |
| 2026-03-31 | 37.95 | $8.49 | 927900 |
| 2026-03-30 | 38.49 | $8.53 | 1.0M |
| 2026-03-27 | 34.48 | $8.35 | 710900 |
| 2026-03-26 | 37.45 | $8.58 | 966300 |
| 2026-03-25 | 36.77 | $8.55 | 803834 |
| 2026-03-24 | 33.36 | $8.40 | 1.8M |
| 2026-03-23 | 38.19 | $8.77 | 1.6M |
| 2026-03-20 | 39.06 | $8.83 | 3.1M |
| 2026-03-19 | 43.80 | $9.13 | 1.5M |
| 2026-03-18 | 44.31 | $9.16 | 1.4M |
| 2026-03-17 | 43.26 | $9.11 | 1.3M |
| 2026-03-16 | 40.27 | $8.97 | 1.1M |
| 2026-03-13 | 38.74 | $8.90 | 1.1M |
| 2026-03-12 | 40.28 | $9.01 | 1.3M |
| 2026-03-11 | 41.28 | $9.08 | 907101 |
| 2026-03-10 | 41.70 | $9.11 | 1.2M |
| 2026-03-09 | 44.56 | $9.31 | 1.4M |
| 2026-03-06 | 45.00 | $9.34 | 1.1M |
| 2026-03-05 | 46.91 | $9.47 | 1.7M |
| 2026-03-04 | 47.20 | $9.49 | 1.3M |
| 2026-03-03 | 46.08 | $9.42 | 1.2M |
| 2026-03-02 | 46.62 | $9.46 | 1.5M |
| 2026-02-27 | 41.26 | $9.13 | 1.4M |
| 2026-02-26 | 42.75 | $9.25 | 1.3M |
| 2026-02-25 | 38.93 | $9.03 | 1.1M |
| 2026-02-24 | 35.19 | $8.83 | 1.4M |
| 2026-02-23 | 36.91 | $8.99 | 1.8M |
| 2026-02-20 | 38.35 | $9.12 | 1.3M |
| 2026-02-19 | 33.81 | $8.88 | 1.2M |
| 2026-02-18 | 29.72 | $8.68 | 1.1M |
| 2026-02-17 | 31.58 | $8.88 | 2.0M |
| 2026-02-13 | 30.96 | $8.85 | 2.1M |
| 2026-02-12 | 28.10 | $8.71 | 4.8M |
| 2026-02-11 | 47.22 | $10.15 | 838007 |
| 2026-02-10 | 49.44 | $10.25 | 667800 |
| 2026-02-09 | 47.32 | $10.16 | 660900 |
| 2026-02-06 | 47.75 | $10.18 | 585534 |
| 2026-02-05 | 49.42 | $10.26 | 1.1M |
| 2026-02-04 | 57.02 | $10.58 | 952539 |
| 2026-02-03 | 53.41 | $10.41 | 913830 |
| 2026-02-02 | 52.51 | $10.37 | 678700 |
| 2026-01-30 | 50.01 | $10.26 | 904939 |
| 2026-01-29 | 53.94 | $10.42 | 540246 |
| 2026-01-28 | 49.97 | $10.25 | 533633 |
| 2026-01-27 | 50.70 | $10.28 | 376442 |
| 2026-01-26 | 48.05 | $10.17 | 341515 |
| 2026-01-23 | 46.05 | $10.09 | 460300 |
| 2026-01-22 | 49.45 | $10.24 | 696407 |
| 2026-01-21 | 51.87 | $10.34 | 482339 |
| 2026-01-20 | 49.02 | $10.22 | 640706 |
| 2026-01-16 | 50.68 | $10.29 | 511100 |
| 2026-01-15 | 49.76 | $10.25 | 572456 |
| 2026-01-14 | 44.57 | $10.04 | 417398 |
| 2026-01-13 | 40.09 | $9.88 | 520151 |
| 2026-01-12 | 42.98 | $10.02 | 897303 |
| 2026-01-09 | 39.74 | $9.91 | 717000 |
| 2026-01-08 | 38.23 | $9.86 | 774800 |
| 2026-01-07 | 34.47 | $9.74 | 1.0M |
| 2026-01-06 | 38.14 | $9.94 | 940371 |
| 2026-01-05 | 39.54 | $10.01 | 750300 |
| 2026-01-02 | 41.62 | $10.11 | 515400 |
| 2025-12-31 | 39.19 | $10.03 | 938696 |
| 2025-12-30 | 49.12 | $10.44 | 667357 |
| 2025-12-29 | 45.95 | $10.34 | 590500 |
| 2025-12-26 | 49.15 | $10.45 | 640004 |
| 2025-12-24 | 50.36 | $10.49 | 277100 |
| 2025-12-23 | 48.86 | $10.44 | 425000 |
| 2025-12-22 | 52.15 | $10.55 | 591700 |
| 2025-12-19 | 53.71 | $10.60 | 2.8M |
| 2025-12-18 | 53.18 | $10.58 | 892300 |
| 2025-12-17 | 55.93 | $10.67 | 977185 |
| 2025-12-16 | 53.92 | $10.59 | 708000 |
| 2025-12-15 | 56.68 | $10.68 | 939934 |
| 2025-12-12 | 57.31 | $10.70 | 952494 |
| 2025-12-11 | 55.93 | $10.64 | 512121 |
| 2025-12-10 | 54.05 | $10.56 | 768806 |
| 2025-12-09 | 54.33 | $10.57 | 437230 |
| 2025-12-08 | 52.26 | $10.48 | 609504 |
| 2025-12-05 | 56.59 | $10.64 | 633942 |
| 2025-12-04 | 53.62 | $10.51 | 435623 |
| 2025-12-03 | 55.57 | $10.58 | 518229 |
| 2025-12-02 | 50.71 | $10.38 | 512100 |
| 2025-12-01 | 50.98 | $10.39 | 599900 |
| 2025-11-28 | 51.75 | $10.42 | 339229 |
| 2025-11-26 | 50.32 | $10.36 | 877115 |
| 2025-11-25 | 49.85 | $10.34 | 789416 |
| 2025-11-24 | 42.65 | $10.06 | 946959 |
| 2025-11-21 | 41.22 | $10.01 | 654601 |
| 2025-11-20 | 32.21 | $9.73 | 590800 |
| 2025-11-19 | 33.25 | $9.79 | 703900 |
| 2025-11-18 | 35.23 | $9.90 | 636140 |
| 2025-11-17 | 34.55 | $9.88 | 573642 |
| 2025-11-14 | 36.72 | $10.00 | 793951 |
| 2025-11-13 | 36.91 | $10.01 | 1.4M |
| 2025-11-12 | 37.08 | $10.02 | 814300 |
| 2025-11-11 | 38.30 | $10.09 | 1.1M |
| 2025-11-10 | 29.88 | $9.82 | 847580 |
| 2025-11-07 | 31.23 | $9.91 | 949511 |
| 2025-11-06 | 32.31 | $9.98 | 798831 |
| 2025-11-05 | 37.59 | $10.28 | 914716 |
| 2025-11-04 | 33.09 | $10.15 | 678700 |
| 2025-11-03 | 32.01 | $10.12 | 1.3M |
| 2025-10-31 | 32.34 | $10.14 | 719547 |
| 2025-10-30 | 34.00 | $10.24 | 1.3M |
| 2025-10-29 | 42.76 | $10.66 | 706898 |
| 2025-10-28 | 44.04 | $10.71 | 550739 |
| 2025-10-27 | 46.15 | $10.79 | 396900 |
| 2025-10-24 | 47.22 | $10.83 | 433900 |
| 2025-10-23 | 45.72 | $10.78 | 495400 |
| 2025-10-22 | 47.51 | $10.85 | 502736 |
| 2025-10-21 | 41.96 | $10.67 | 409976 |
| 2025-10-20 | 43.41 | $10.73 | 455600 |
| 2025-10-17 | 40.81 | $10.65 | 508000 |
| 2025-10-16 | 39.83 | $10.62 | 704928 |
| 2025-10-15 | 40.68 | $10.66 | 549578 |
| 2025-10-14 | 42.65 | $10.75 | 804200 |
| 2025-10-13 | 40.21 | $10.67 | 504600 |
| 2025-10-10 | 37.03 | $10.57 | 704801 |
| 2025-10-09 | 37.03 | $10.57 | 557800 |
| 2025-10-08 | 40.53 | $10.75 | 517523 |
| 2025-10-07 | 38.38 | $10.68 | 567100 |
| 2025-10-06 | 40.78 | $10.80 | 774700 |
| 2025-10-03 | 46.82 | $11.06 | 765415 |
| 2025-10-02 | 44.10 | $10.97 | 415500 |
| 2025-10-01 | 41.24 | $10.88 | 476498 |
| 2025-09-30 | 40.60 | $10.86 | 501400 |
| 2025-09-29 | 49.90 | $11.22 | 800916 |
| 2025-09-26 | 51.45 | $11.27 | 528900 |
| 2025-09-25 | 50.28 | $11.23 | 483640 |
| 2025-09-24 | 49.10 | $11.19 | 624900 |
| 2025-09-23 | 48.82 | $11.18 | 519610 |
| 2025-09-22 | 47.70 | $11.14 | 558505 |
| 2025-09-19 | 50.87 | $11.26 | 1.2M |
| 2025-09-18 | 52.53 | $11.32 | 463494 |
| 2025-09-17 | 51.27 | $11.27 | 470507 |
| 2025-09-16 | 52.86 | $11.33 | 411409 |
| 2025-09-15 | 55.61 | $11.43 | 365023 |
| 2025-09-12 | 54.02 | $11.36 | 288600 |
| 2025-09-11 | 58.56 | $11.52 | 592100 |
| 2025-09-10 | 60.37 | $11.58 | 330600 |
| 2025-09-09 | 61.27 | $11.61 | 303300 |
| 2025-09-08 | 62.75 | $11.66 | 529305 |
| 2025-09-05 | 63.04 | $11.67 | 303326 |
| 2025-09-04 | 62.88 | $11.66 | 359500 |
| 2025-09-03 | 60.92 | $11.54 | 441506 |
| 2025-09-02 | 57.74 | $11.36 | 427012 |
| 2025-08-29 | 62.86 | $11.55 | 390960 |
| 2025-08-28 | 59.44 | $11.36 | 239437 |
| 2025-08-27 | 59.26 | $11.35 | 598200 |
| 2025-08-26 | 59.08 | $11.34 | 485236 |
| 2025-08-25 | 57.84 | $11.27 | 319900 |
| 2025-08-22 | 59.05 | $11.32 | 665300 |
| 2025-08-21 | 53.91 | $11.04 | 274736 |
| 2025-08-20 | 57.85 | $11.20 | 306800 |
| 2025-08-19 | 56.73 | $11.14 | 344731 |
| 2025-08-18 | 55.01 | $11.05 | 349926 |
| 2025-08-15 | 54.44 | $11.02 | 386670 |
| 2025-08-14 | 54.07 | $11.00 | 311645 |
| 2025-08-13 | 57.62 | $11.16 | 568400 |
| 2025-08-12 | 54.43 | $10.98 | 426300 |
| 2025-08-11 | 50.48 | $10.78 | 465100 |
| 2025-08-08 | 52.20 | $10.86 | 487922 |
| 2025-08-07 | 52.62 | $10.88 | 396800 |
| 2025-08-06 | 51.50 | $10.82 | 696844 |
| 2025-08-05 | 52.89 | $10.89 | 869000 |
| 2025-08-04 | 51.65 | $10.82 | 1.3M |
| 2025-08-01 | 44.95 | $10.48 | 1.3M |
| 2025-07-31 | 35.45 | $10.10 | 1.1M |
| 2025-07-30 | 34.89 | $10.08 | 827800 |
| 2025-07-29 | 37.03 | $10.22 | 1.3M |
| 2025-07-28 | 38.31 | $10.30 | 748427 |
| 2025-07-25 | 40.82 | $10.45 | 446627 |
| 2025-07-24 | 41.33 | $10.48 | 538545 |
| 2025-07-23 | 44.72 | $10.67 | 422733 |
| 2025-07-22 | 41.61 | $10.54 | 475100 |
| 2025-07-21 | 37.77 | $10.39 | 558800 |
| 2025-07-18 | 38.74 | $10.45 | 712739 |
| 2025-07-17 | 43.30 | $10.71 | 510692 |
| 2025-07-16 | 46.73 | $10.88 | 459825 |
| 2025-07-15 | 43.48 | $10.75 | 415230 |
| 2025-07-14 | 47.73 | $10.95 | 387211 |
| 2025-07-11 | 47.49 | $10.94 | 367451 |
| 2025-07-10 | 49.92 | $11.05 | 894628 |
| 2025-07-09 | 48.08 | $10.97 | 400500 |
| 2025-07-08 | 45.96 | $10.88 | 515400 |
| 2025-07-07 | 41.96 | $10.72 | 580902 |
| 2025-07-03 | 46.23 | $10.93 | 318400 |
| 2025-07-02 | 46.44 | $10.94 | 947600 |
| 2025-07-01 | 43.98 | $10.84 | 719500 |
| 2025-06-30 | 40.06 | $10.69 | 587420 |
| 2025-06-27 | 47.17 | $11.03 | 1.3M |
| 2025-06-26 | 48.13 | $11.07 | 899965 |
| 2025-06-25 | 42.61 | $10.87 | 969433 |
| 2025-06-24 | 43.27 | $10.90 | 654138 |
| 2025-06-23 | 44.35 | $10.95 | 581305 |
| 2025-06-20 | 42.72 | $10.89 | 1.1M |
| 2025-06-18 | 39.93 | $10.79 | 517500 |
| 2025-06-17 | 36.71 | $10.68 | 589400 |
| 2025-06-16 | 38.49 | $10.78 | 627600 |
| 2025-06-13 | 39.21 | $10.82 | 649855 |
| 2025-06-12 | 44.81 | $11.10 | 1.7M |
| 2025-06-11 | 44.81 | $11.10 | 962600 |
| 2025-06-10 | 45.44 | $11.13 | 1.0M |
| 2025-06-09 | 45.44 | $11.13 | 378345 |
| 2025-06-06 | 44.74 | $11.10 | 433500 |
| 2025-06-05 | 40.39 | $10.92 | 577581 |
| 2025-06-04 | 40.39 | $10.92 | 283300 |
| 2025-06-03 | 40.55 | $10.93 | 392635 |
| 2025-06-02 | 38.47 | $10.84 | 295375 |
| 2025-05-30 | 41.38 | $11.03 | 341410 |
| 2025-05-29 | 42.18 | $11.08 | 343162 |
| 2025-05-28 | 39.52 | $10.96 | 378412 |
| 2025-05-27 | 40.25 | $11.01 | 353039 |
| 2025-05-23 | 36.92 | $10.86 | 438439 |
| 2025-05-22 | 35.79 | $10.81 | 592523 |
| 2025-05-21 | 35.79 | $10.81 | 616268 |
| 2025-05-20 | 42.88 | $11.32 | 528500 |
| 2025-05-19 | 44.69 | $11.43 | 375800 |
| 2025-05-16 | 46.39 | $11.53 | 598651 |
| 2025-05-15 | 46.19 | $11.52 | 553511 |
| 2025-05-14 | 43.68 | $11.39 | 501100 |
| 2025-05-13 | 46.37 | $11.56 | 300300 |
| 2025-05-12 | 44.46 | $11.46 | 520112 |
| 2025-05-09 | 41.27 | $11.30 | 283047 |
| 2025-05-08 | 40.05 | $11.24 | 323100 |
| 2025-05-07 | 36.71 | $11.08 | 449700 |
| 2025-05-06 | 36.95 | $11.10 | 399276 |
| 2025-05-05 | 40.13 | $11.35 | 307509 |
| 2025-05-02 | 41.48 | $11.45 | 516547 |
| 2025-05-01 | 39.54 | $11.35 | 431800 |
| 2025-04-30 | 39.92 | $11.38 | 705800 |
| 2025-04-29 | 42.62 | $11.59 | 916600 |
| 2025-04-28 | 43.29 | $11.64 | 528792 |
| 2025-04-25 | 43.12 | $11.63 | 371900 |
| 2025-04-24 | 40.43 | $11.47 | 332000 |
| 2025-04-23 | 40.78 | $11.50 | 513354 |
| 2025-04-22 | 41.44 | $11.56 | 449900 |
| 2025-04-21 | 36.15 | $11.24 | 484706 |
| 2025-04-17 | 37.35 | $11.36 | 415400 |
| 2025-04-16 | 31.78 | $11.05 | 426365 |
| 2025-04-15 | 32.67 | $11.15 | 532200 |
| 2025-04-14 | 29.68 | $10.99 | 564600 |
| 2025-04-11 | 25.55 | $10.78 | 783622 |
| 2025-04-10 | 25.89 | $10.83 | 782831 |
| 2025-04-09 | 31.84 | $11.56 | 1.1M |
| 2025-04-08 | 21.25 | $11.11 | 1.2M |
| 2025-04-07 | 23.15 | $11.36 | 1.1M |
| 2025-04-04 | 28.58 | $11.92 | 1.3M |
| 2025-04-03 | 36.22 | $12.45 | 679506 |
| 2025-04-02 | 40.70 | $12.68 | 490420 |
| 2025-04-01 | 41.77 | $12.73 | 298921 |
| 2025-03-31 | 41.97 | $12.74 | 685000 |
| 2025-03-28 | 47.39 | $12.98 | 454214 |
| 2025-03-27 | 51.03 | $13.12 | 385800 |
| 2025-03-26 | 47.76 | $13.00 | 259400 |
| 2025-03-25 | 48.79 | $13.04 | 301700 |
| 2025-03-24 | 50.08 | $13.09 | 271900 |
| 2025-03-21 | 47.99 | $13.01 | 1.1M |
| 2025-03-20 | 51.30 | $13.14 | 292010 |
| 2025-03-19 | 53.17 | $13.21 | 388549 |
| 2025-03-18 | 54.80 | $13.27 | 316630 |
| 2025-03-17 | 55.07 | $13.28 | 255929 |
| 2025-03-14 | 55.07 | $13.28 | 243400 |
| 2025-03-13 | 51.44 | $13.11 | 289200 |
| 2025-03-12 | 53.12 | $13.18 | 485111 |
| 2025-03-11 | 55.07 | $13.26 | 489602 |
| 2025-03-10 | 56.05 | $13.30 | 389119 |
| 2025-03-07 | 58.00 | $13.38 | 422900 |
| 2025-03-06 | 54.00 | $13.17 | 344900 |
| 2025-03-05 | 55.19 | $13.22 | 394813 |
| 2025-03-04 | 53.02 | $13.11 | 325914 |
| 2025-03-03 | 56.82 | $13.27 | 439800 |
| 2025-02-28 | 64.49 | $13.55 | 438445 |
| 2025-02-27 | 60.51 | $13.33 | 330326 |
| 2025-02-26 | 58.92 | $13.25 | 269611 |
| 2025-02-25 | 58.92 | $13.25 | 398861 |
| 2025-02-24 | 57.17 | $13.16 | 325575 |
| 2025-02-21 | 55.77 | $13.09 | 397300 |
| 2025-02-20 | 58.35 | $13.19 | 403907 |
| 2025-02-19 | 58.87 | $13.21 | 440911 |
| 2025-02-18 | 61.18 | $13.30 | 488200 |
| 2025-02-14 | 59.85 | $13.22 | 403700 |
| 2025-02-13 | 55.89 | $13.00 | 290089 |
| 2025-02-12 | 52.87 | $12.85 | 364478 |
| 2025-02-11 | 55.26 | $12.95 | 253564 |
| 2025-02-10 | 53.88 | $12.88 | 304101 |
| 2025-02-07 | 52.48 | $12.81 | 338564 |
| 2025-02-06 | 56.43 | $12.98 | 465500 |
| 2025-02-05 | 55.30 | $12.92 | 425700 |
| 2025-02-04 | 53.78 | $12.84 | 279100 |
| 2025-02-03 | 49.29 | $12.62 | 388424 |
| 2025-01-31 | 51.68 | $12.73 | 642340 |
| 2025-01-30 | 50.43 | $12.67 | 362223 |
| 2025-01-29 | 48.11 | $12.56 | 328818 |
| 2025-01-28 | 50.78 | $12.69 | 369624 |
| 2025-01-27 | 52.49 | $12.77 | 392439 |
| 2025-01-24 | 45.28 | $12.44 | 331200 |
| 2025-01-23 | 43.30 | $12.36 | 284941 |
| 2025-01-22 | 44.65 | $12.43 | 309700 |
| 2025-01-21 | 49.90 | $12.68 | 425738 |
| 2025-01-17 | 49.22 | $12.65 | 419212 |
| 2025-01-16 | 46.69 | $12.54 | 450800 |
| 2025-01-15 | 45.28 | $12.48 | 313800 |
| 2025-01-14 | 42.64 | $12.37 | 288307 |
| 2025-01-13 | 35.97 | $12.12 | 397602 |
| 2025-01-10 | 34.23 | $12.06 | 657988 |
| 2025-01-08 | 38.74 | $12.33 | 299734 |
| 2025-01-07 | 40.82 | $12.44 | 319000 |
| 2025-01-06 | 42.60 | $12.53 | 306100 |
| 2025-01-03 | 46.45 | $12.71 | 458700 |
| 2025-01-02 | 41.42 | $12.53 | 320672 |
| 2024-12-31 | 41.63 | $12.54 | 710177 |
| 2024-12-30 | 40.79 | $12.51 | 537300 |
| 2024-12-27 | 44.21 | $12.68 | 304824 |
| 2024-12-26 | 45.72 | $12.75 | 259900 |
| 2024-12-24 | 46.57 | $12.79 | 146929 |
| 2024-12-23 | 44.08 | $12.69 | 426705 |
| 2024-12-20 | 43.58 | $12.67 | 1.8M |
| 2024-12-19 | 37.16 | $12.43 | 634766 |
| 2024-12-18 | 38.92 | $12.53 | 786573 |
| 2024-12-17 | 49.28 | $13.00 | 488613 |
| 2024-12-16 | 54.90 | $13.19 | 294823 |
| 2024-12-13 | 53.31 | $13.13 | 427103 |
| 2024-12-12 | 53.91 | $13.15 | 318196 |
| 2024-12-11 | 51.29 | $13.05 | 315511 |
| 2024-12-10 | 51.02 | $13.04 | 292600 |
| 2024-12-09 | 51.55 | $13.06 | 314200 |
| 2024-12-06 | 49.55 | $12.98 | 319511 |
| 2024-12-05 | 44.67 | $12.80 | 302381 |
| 2024-12-04 | 46.82 | $12.89 | 260838 |
| 2024-12-03 | 45.15 | $12.83 | 280022 |
| 2024-12-02 | 52.17 | $13.10 | 471800 |
| 2024-11-29 | 51.64 | $13.08 | 258000 |
| 2024-11-27 | 51.64 | $13.08 | 239200 |
| 2024-11-26 | 52.16 | $13.10 | 303404 |
| 2024-11-25 | 52.16 | $13.10 | 436200 |
| 2024-11-22 | 50.12 | $13.01 | 318121 |
| 2024-11-21 | 46.50 | $12.86 | 228352 |
| 2024-11-20 | 45.75 | $12.83 | 249900 |
| 2024-11-19 | 47.21 | $12.90 | 197518 |
| 2024-11-18 | 46.28 | $12.86 | 283100 |
| 2024-11-15 | 45.60 | $12.83 | 251052 |
| 2024-11-14 | 45.97 | $12.85 | 261000 |
| 2024-11-13 | 46.69 | $12.89 | 325900 |
| 2024-11-12 | 48.31 | $12.98 | 307475 |
| 2024-11-11 | 55.43 | $13.33 | 368900 |
| 2024-11-08 | 53.96 | $13.25 | 484000 |
| 2024-11-07 | 55.26 | $13.31 | 379649 |
| 2024-11-06 | 53.48 | $13.21 | 664617 |
| 2024-11-05 | 48.85 | $12.97 | 523700 |
| 2024-11-04 | 48.45 | $12.95 | 309900 |
| 2024-11-01 | 49.00 | $12.98 | 321508 |
| 2024-10-31 | 49.54 | $13.01 | 299737 |
| 2024-10-30 | 56.41 | $13.36 | 317000 |
| 2024-10-29 | 52.48 | $13.14 | 304721 |
| 2024-10-28 | 52.29 | $13.13 | 250799 |
| 2024-10-25 | 48.45 | $12.93 | 215600 |
| 2024-10-24 | 52.03 | $13.11 | 220600 |
| 2024-10-23 | 48.63 | $12.94 | 162200 |
| 2024-10-22 | 46.95 | $12.86 | 126629 |
| 2024-10-21 | 46.11 | $12.82 | 206000 |
| 2024-10-18 | 51.30 | $13.09 | 181600 |
| 2024-10-17 | 50.12 | $13.03 | 153200 |
| 2024-10-16 | 52.55 | $13.15 | 401010 |
| 2024-10-15 | 47.51 | $12.90 | 313253 |
| 2024-10-14 | 46.20 | $12.84 | 181916 |
| 2024-10-11 | 43.77 | $12.73 | 290000 |
| 2024-10-10 | 43.55 | $12.72 | 357800 |
| 2024-10-09 | 42.69 | $12.68 | 199926 |
| 2024-10-08 | 40.56 | $12.58 | 266916 |
| 2024-10-07 | 41.44 | $12.64 | 390301 |
| 2024-10-04 | 44.17 | $12.82 | 191326 |
| 2024-10-03 | 43.78 | $12.80 | 311600 |
| 2024-10-02 | 43.78 | $12.80 | 230031 |
| 2024-10-01 | 44.48 | $12.85 | 367808 |
| 2024-09-30 | 47.53 | $13.06 | 404600 |
| 2024-09-27 | 53.88 | $13.44 | 321966 |
| 2024-09-26 | 51.95 | $13.32 | 283381 |
| 2024-09-25 | 49.62 | $13.18 | 363352 |
| 2024-09-24 | 55.46 | $13.50 | 223937 |
| 2024-09-23 | 54.18 | $13.42 | 259600 |
| 2024-09-20 | 56.70 | $13.55 | 1.4M |
| 2024-09-19 | 58.69 | $13.65 | 461100 |
| 2024-09-18 | 55.89 | $13.46 | 332837 |
| 2024-09-17 | 57.05 | $13.52 | 260148 |
| 2024-09-16 | 56.33 | $13.47 | 264540 |
| 2024-09-13 | 55.34 | $13.40 | 216100 |
| 2024-09-12 | 53.18 | $13.25 | 379048 |
| 2024-09-11 | 46.44 | $12.84 | 351426 |
| 2024-09-10 | 48.21 | $12.95 | 217647 |
| 2024-09-09 | 47.69 | $12.92 | 290834 |
| 2024-09-06 | 51.08 | $13.13 | 186100 |
| 2024-09-05 | 52.42 | $13.21 | 181500 |
| 2024-09-04 | 51.04 | $13.12 | 167700 |
| 2024-09-03 | 54.37 | $13.32 | 211737 |
| 2024-08-30 | 59.94 | $13.62 | 269300 |
| 2024-08-29 | 58.46 | $13.51 | 209110 |
| 2024-08-28 | 55.77 | $13.32 | 165852 |
| 2024-08-27 | 58.81 | $13.48 | 452850 |
| 2024-08-26 | 58.41 | $13.45 | 357000 |
| 2024-08-23 | 55.80 | $13.26 | 374222 |
| 2024-08-22 | 49.82 | $12.88 | 168999 |
| 2024-08-21 | 50.16 | $12.90 | 180500 |
| 2024-08-20 | 49.01 | $12.83 | 274191 |
| 2024-08-19 | 50.11 | $12.90 | 456500 |
| 2024-08-16 | 47.71 | $12.75 | 370906 |
| 2024-08-15 | 46.41 | $12.67 | 266643 |
| 2024-08-14 | 43.22 | $12.48 | 195820 |
| 2024-08-13 | 42.36 | $12.43 | 194553 |
| 2024-08-12 | 39.76 | $12.28 | 255415 |
| 2024-08-09 | 41.67 | $12.44 | 203816 |
| 2024-08-08 | 42.39 | $12.50 | 190800 |
| 2024-08-07 | 39.39 | $12.32 | 283040 |
| 2024-08-06 | 39.61 | $12.34 | 394979 |
| 2024-08-05 | 40.57 | $12.43 | 678220 |
| 2024-08-02 | 42.52 | $12.61 | 510428 |
| 2024-08-01 | 42.95 | $12.65 | 959500 |
| 2024-07-31 | 60.49 | $13.84 | 409120 |
| 2024-07-30 | 64.03 | $14.01 | 438714 |
| 2024-07-29 | 59.82 | $13.69 | 305800 |
| 2024-07-26 | 63.34 | $13.85 | 223900 |
| 2024-07-25 | 61.46 | $13.71 | 433800 |
| 2024-07-24 | 60.20 | $13.62 | 316050 |
| 2024-07-23 | 69.77 | $14.02 | 348434 |
| 2024-07-22 | 67.30 | $13.82 | 248432 |
| 2024-07-19 | 66.26 | $13.74 | 492400 |
| 2024-07-18 | 65.60 | $13.69 | 492736 |
| 2024-07-17 | 64.56 | $13.61 | 366000 |
| 2024-07-16 | 60.58 | $13.33 | 515329 |
| 2024-07-15 | 57.68 | $13.15 | 470939 |
| 2024-07-12 | 56.50 | $13.08 | 586400 |
| 2024-07-11 | 58.49 | $13.17 | 543400 |
| 2024-07-10 | 50.56 | $12.74 | 296741 |
| 2024-07-09 | 48.38 | $12.64 | 195838 |
| 2024-07-08 | 45.65 | $12.52 | 182079 |
| 2024-07-05 | 45.43 | $12.51 | 247605 |
| 2024-07-03 | 45.79 | $12.53 | 173702 |
| 2024-07-02 | 46.68 | $12.58 | 261300 |
| 2024-07-01 | 43.99 | $12.45 | 319900 |
| 2024-06-28 | 46.57 | $12.60 | 754908 |
| 2024-06-27 | 48.18 | $12.69 | 295222 |
| 2024-06-26 | 51.98 | $12.89 | 226000 |
| 2024-06-25 | 52.38 | $12.91 | 288340 |
| 2024-06-24 | 50.42 | $12.80 | 333834 |
| 2024-06-21 | 54.27 | $13.00 | 1.2M |
| 2024-06-20 | 51.26 | $12.83 | 299055 |
| 2024-06-18 | 53.84 | $12.96 | 301787 |
| 2024-06-17 | 55.88 | $13.06 | 350845 |
| 2024-06-14 | 49.29 | $12.70 | 214837 |
| 2024-06-13 | 49.09 | $12.69 | 200500 |
| 2024-06-12 | 50.61 | $12.77 | 488982 |
| 2024-06-11 | 42.32 | $12.38 | 307300 |
| 2024-06-10 | 43.38 | $12.44 | 221300 |
| 2024-06-07 | 44.08 | $12.48 | 186112 |
| 2024-06-06 | 46.40 | $12.61 | 181200 |
| 2024-06-05 | 50.06 | $12.80 | 227921 |
| 2024-06-04 | 47.58 | $12.68 | 181153 |
| 2024-06-03 | 48.93 | $12.75 | 234300 |
| 2024-05-31 | 48.73 | $12.74 | 225200 |
| 2024-05-30 | 45.33 | $12.57 | 203600 |
| 2024-05-29 | 39.49 | $12.31 | 257900 |
| 2024-05-28 | 42.12 | $12.47 | 216844 |
| 2024-05-24 | 45.15 | $12.64 | 233404 |
| 2024-05-23 | 45.71 | $12.67 | 343319 |
| 2024-05-22 | 50.60 | $12.92 | 199773 |
| 2024-05-21 | 53.89 | $13.07 | 216200 |
| 2024-05-20 | 54.56 | $13.10 | 213679 |
| 2024-05-17 | 55.44 | $13.14 | 272369 |
| 2024-05-16 | 55.44 | $13.14 | 326143 |
| 2024-05-15 | 56.05 | $13.17 | 344800 |
| 2024-05-14 | 57.25 | $13.23 | 390732 |
| 2024-05-13 | 54.47 | $13.05 | 277442 |
| 2024-05-10 | 53.68 | $13.00 | 206690 |
| 2024-05-09 | 53.06 | $12.96 | 261500 |
| 2024-05-08 | 51.68 | $12.87 | 187847 |
| 2024-05-07 | 51.68 | $12.87 | 241800 |
| 2024-05-06 | 53.58 | $12.99 | 242000 |
| 2024-05-03 | 50.40 | $12.77 | 380001 |
| 2024-05-02 | 51.46 | $12.84 | 365500 |
| 2024-05-01 | 52.98 | $12.94 | 428900 |
| 2024-04-30 | 46.19 | $12.49 | 668019 |
| 2024-04-29 | 49.35 | $12.70 | 244200 |
| 2024-04-26 | 49.97 | $12.74 | 193900 |
| 2024-04-25 | 47.46 | $12.58 | 359020 |
| 2024-04-24 | 47.75 | $12.60 | 242400 |
| 2024-04-23 | 49.87 | $12.75 | 257738 |
| 2024-04-22 | 45.41 | $12.46 | 437100 |
| 2024-04-19 | 46.91 | $12.57 | 368800 |
| 2024-04-18 | 43.52 | $12.36 | 326135 |
| 2024-04-17 | 40.95 | $12.21 | 268619 |
| 2024-04-16 | 40.95 | $12.21 | 404400 |
| 2024-04-15 | 40.14 | $12.16 | 467905 |
| 2024-04-12 | 42.36 | $12.36 | 599900 |
| 2024-04-11 | 44.11 | $12.51 | 499018 |
| 2024-04-10 | 37.23 | $12.09 | 608200 |
| 2024-04-09 | 44.85 | $12.70 | 271449 |
| 2024-04-08 | 45.28 | $12.73 | 464200 |
| 2024-04-05 | 45.28 | $12.73 | 297038 |
| 2024-04-04 | 47.92 | $12.92 | 686326 |
| 2024-04-03 | 47.92 | $12.92 | 292100 |
| 2024-04-02 | 46.89 | $12.85 | 427420 |
| 2024-04-01 | 50.56 | $13.12 | 521643 |
| 2024-03-28 | 54.13 | $13.36 | 367028 |
| 2024-03-27 | 51.41 | $13.16 | 398074 |
| 2024-03-26 | 52.45 | $13.23 | 266636 |
| 2024-03-25 | 57.12 | $13.53 | 163440 |
| 2024-03-22 | 55.75 | $13.42 | 229732 |
| 2024-03-21 | 59.19 | $13.63 | 712100 |
| 2024-03-20 | 55.99 | $13.37 | 357549 |
| 2024-03-19 | 50.78 | $13.00 | 287600 |
| 2024-03-18 | 51.73 | $13.06 | 240700 |
| 2024-03-15 | 54.96 | $13.26 | 1.1M |
| 2024-03-14 | 50.23 | $12.94 | 367300 |
| 2024-03-13 | 54.66 | $13.20 | 372800 |
| 2024-03-12 | 51.37 | $12.99 | 306900 |
| 2024-03-11 | 50.56 | $12.94 | 266100 |
| 2024-03-08 | 50.09 | $12.91 | 258707 |
| 2024-03-07 | 48.52 | $12.81 | 226700 |
| 2024-03-06 | 47.58 | $12.75 | 325554 |
| 2024-03-05 | 47.13 | $12.72 | 287600 |
| 2024-03-04 | 45.16 | $12.59 | 298100 |
| 2024-03-01 | 50.06 | $12.95 | 255300 |
| 2024-02-29 | 49.48 | $12.91 | 358300 |
| 2024-02-28 | 44.43 | $12.58 | 202430 |
| 2024-02-27 | 45.35 | $12.65 | 169459 |
| 2024-02-26 | 45.47 | $12.66 | 223498 |
| 2024-02-23 | 47.10 | $12.79 | 242409 |
| 2024-02-22 | 46.54 | $12.75 | 276700 |
| 2024-02-21 | 46.78 | $12.77 | 276722 |
| 2024-02-20 | 45.87 | $12.70 | 314069 |
| 2024-02-16 | 48.69 | $12.95 | 493474 |
| 2024-02-15 | 50.70 | $13.12 | 809600 |
| 2024-02-14 | 40.03 | $12.35 | 291800 |
| 2024-02-13 | 36.83 | $12.16 | 402200 |
| 2024-02-12 | 42.64 | $12.67 | 394534 |
| 2024-02-09 | 37.89 | $12.41 | 436442 |
| 2024-02-08 | 35.56 | $12.29 | 308715 |
| 2024-02-07 | 34.97 | $12.26 | 348200 |
| 2024-02-06 | 39.11 | $12.63 | 257200 |
| 2024-02-05 | 38.92 | $12.62 | 332344 |
| 2024-02-02 | 41.44 | $12.83 | 427200 |
| 2024-02-01 | 43.61 | $13.00 | 387400 |
| 2024-01-31 | 40.47 | $12.82 | 519504 |
| 2024-01-30 | 46.31 | $13.25 | 228316 |
| 2024-01-29 | 49.46 | $13.45 | 195200 |
| 2024-01-26 | 47.77 | $13.35 | 255629 |
| 2024-01-25 | 46.24 | $13.26 | 250810 |
| 2024-01-24 | 44.69 | $13.17 | 354500 |
| 2024-01-23 | 46.53 | $13.30 | 308700 |
| 2024-01-22 | 48.42 | $13.43 | 319700 |
| 2024-01-19 | 48.71 | $13.45 | 320300 |
| 2024-01-18 | 46.27 | $13.29 | 303100 |
| 2024-01-17 | 44.06 | $13.15 | 235900 |
| 2024-01-16 | 45.32 | $13.25 | 368240 |
| 2024-01-12 | 50.41 | $13.62 | 188800 |
| 2024-01-11 | 50.56 | $13.63 | 377336 |
| 2024-01-10 | 54.60 | $13.90 | 519034 |
| 2024-01-09 | 48.51 | $13.48 | 232932 |
| 2024-01-08 | 49.56 | $13.55 | 230446 |
| 2024-01-05 | 46.41 | $13.35 | 278230 |
| 2024-01-04 | 46.25 | $13.34 | 240212 |
| 2024-01-03 | 45.00 | $13.26 | 240838 |
| 2024-01-02 | 49.05 | $13.56 | 206646 |
| 2023-12-29 | 48.32 | $13.51 | 254100 |
| 2023-12-28 | 53.30 | $13.85 | 376814 |
| 2023-12-27 | 63.54 | $14.41 | 232628 |
| 2023-12-26 | 63.96 | $14.43 | 232300 |
| 2023-12-22 | 63.39 | $14.38 | 314200 |
| 2023-12-21 | 63.58 | $14.39 | 281569 |
| 2023-12-20 | 61.36 | $14.19 | 510400 |
| 2023-12-19 | 64.73 | $14.37 | 344124 |
| 2023-12-18 | 61.86 | $14.11 | 468648 |
| 2023-12-15 | 62.42 | $14.14 | 1.2M |
| 2023-12-14 | 65.21 | $14.29 | 1.3M |
| 2023-12-13 | 61.01 | $13.91 | 457107 |
| 2023-12-12 | 56.71 | $13.58 | 247540 |
| 2023-12-11 | 56.43 | $13.56 | 206957 |
| 2023-12-08 | 56.03 | $13.53 | 179402 |
| 2023-12-07 | 54.98 | $13.45 | 286255 |
| 2023-12-06 | 52.42 | $13.26 | 221220 |
| 2023-12-05 | 56.78 | $13.53 | 272069 |
| 2023-12-04 | 59.57 | $13.69 | 204100 |
| 2023-12-01 | 56.11 | $13.42 | 238400 |
| 2023-11-30 | 51.11 | $13.08 | 249900 |
| 2023-11-29 | 49.66 | $12.99 | 221632 |
| 2023-11-28 | 46.85 | $12.82 | 204700 |
| 2023-11-27 | 46.68 | $12.81 | 344600 |
| 2023-11-24 | 48.41 | $12.93 | 71406 |
| 2023-11-22 | 49.58 | $13.01 | 193501 |
| 2023-11-21 | 47.48 | $12.87 | 154402 |
| 2023-11-20 | 50.32 | $13.07 | 310900 |
| 2023-11-17 | 51.49 | $13.15 | 706800 |
| 2023-11-16 | 50.95 | $13.11 | 226217 |
| 2023-11-15 | 55.85 | $13.44 | 393346 |
| 2023-11-14 | 55.23 | $13.39 | 480337 |
| 2023-11-13 | 48.03 | $12.87 | 161500 |
| 2023-11-10 | 47.72 | $12.85 | 291400 |
| 2023-11-09 | 48.12 | $12.88 | 194700 |
| 2023-11-08 | 50.86 | $13.08 | 245620 |
| 2023-11-07 | 52.27 | $13.18 | 214337 |
| 2023-11-06 | 52.83 | $13.22 | 228000 |
| 2023-11-03 | 57.33 | $13.53 | 254300 |
| 2023-11-02 | 52.21 | $13.12 | 317128 |
| 2023-11-01 | 48.34 | $12.85 | 252000 |
| 2023-10-31 | 44.55 | $12.61 | 346600 |
| 2023-10-30 | 40.01 | $12.35 | 211822 |
| 2023-10-27 | 37.19 | $12.20 | 298700 |
| 2023-10-26 | 38.33 | $12.30 | 298546 |
| 2023-10-25 | 35.91 | $12.17 | 218300 |
| 2023-10-24 | 36.43 | $12.22 | 234700 |
| 2023-10-23 | 34.43 | $12.11 | 441800 |
| 2023-10-20 | 37.49 | $12.41 | 468500 |
| 2023-10-19 | 38.68 | $12.52 | 1.1M |
| 2023-10-18 | 36.22 | $12.38 | 248622 |
| 2023-10-17 | 40.52 | $12.77 | 516902 |
| 2023-10-16 | 39.83 | $12.73 | 361529 |
| 2023-10-13 | 37.57 | $12.60 | 411200 |
| 2023-10-12 | 40.69 | $12.88 | 202708 |
| 2023-10-11 | 44.44 | $13.18 | 364908 |
| 2023-10-10 | 41.90 | $13.03 | 311400 |
| 2023-10-09 | 43.15 | $13.13 | 318936 |
| 2023-10-06 | 38.24 | $12.85 | 325581 |
| 2023-10-05 | 40.87 | $13.07 | 721732 |
| 2023-10-04 | 31.96 | $12.63 | 358100 |
| 2023-10-03 | 33.72 | $12.79 | 307000 |
| 2023-10-02 | 37.11 | $13.07 | 360500 |
| 2023-09-29 | 39.39 | $13.24 | 394257 |
| 2023-09-28 | 44.43 | $13.57 | 506912 |
| 2023-09-27 | 45.78 | $13.65 | 278900 |
| 2023-09-26 | 46.45 | $13.69 | 426600 |
| 2023-09-25 | 48.47 | $13.81 | 176400 |
| 2023-09-22 | 47.57 | $13.76 | 217980 |
| 2023-09-21 | 46.68 | $13.71 | 278400 |
| 2023-09-20 | 50.59 | $13.95 | 192724 |
| 2023-09-19 | 52.14 | $14.04 | 176341 |
| 2023-09-18 | 53.00 | $14.09 | 224500 |
| 2023-09-15 | 54.89 | $14.20 | 1.1M |
| 2023-09-14 | 52.71 | $14.05 | 337800 |
| 2023-09-13 | 51.52 | $13.97 | 253600 |
| 2023-09-12 | 51.98 | $14.00 | 205600 |
| 2023-09-11 | 53.36 | $14.09 | 183915 |
| 2023-09-08 | 51.17 | $13.93 | 255200 |
| 2023-09-07 | 50.35 | $13.87 | 279913 |
| 2023-09-06 | 48.84 | $13.76 | 213800 |
| 2023-09-05 | 49.62 | $13.82 | 374800 |
| 2023-09-01 | 56.50 | $14.30 | 250900 |
| 2023-08-31 | 54.50 | $14.14 | 342703 |
| 2023-08-30 | 55.56 | $14.21 | 310552 |
| 2023-08-29 | 56.91 | $14.30 | 287800 |
| 2023-08-28 | 55.78 | $14.20 | 322219 |
| 2023-08-25 | 50.02 | $13.74 | 267700 |
| 2023-08-24 | 44.98 | $13.40 | 235653 |
| 2023-08-23 | 47.66 | $13.60 | 179957 |
| 2023-08-22 | 40.98 | $13.20 | 235204 |
| 2023-08-21 | 39.88 | $13.14 | 143600 |
| 2023-08-18 | 42.50 | $13.35 | 304506 |
| 2023-08-17 | 40.74 | $13.25 | 188941 |
| 2023-08-16 | 41.47 | $13.31 | 130241 |
| 2023-08-15 | 43.68 | $13.49 | 108500 |
| 2023-08-14 | 45.47 | $13.63 | 169200 |
| 2023-08-11 | 50.23 | $13.97 | 132738 |
| 2023-08-10 | 48.26 | $13.84 | 154900 |
| 2023-08-09 | 47.96 | $13.82 | 138500 |
| 2023-08-08 | 48.91 | $13.89 | 170407 |
| 2023-08-07 | 51.23 | $14.06 | 215000 |
| 2023-08-04 | 46.23 | $13.71 | 169500 |
| 2023-08-03 | 43.72 | $13.55 | 242100 |
| 2023-08-02 | 41.11 | $13.39 | 225200 |
| 2023-08-01 | 43.01 | $13.55 | 369506 |
| 2023-07-31 | 54.11 | $14.30 | 203428 |
| 2023-07-28 | 53.34 | $14.25 | 167706 |
| 2023-07-27 | 49.69 | $14.02 | 192505 |
| 2023-07-26 | 54.83 | $14.31 | 191728 |
| 2023-07-25 | 52.58 | $14.17 | 146318 |
| 2023-07-24 | 52.94 | $14.19 | 222300 |
| 2023-07-21 | 53.46 | $14.22 | 251734 |
| 2023-07-20 | 56.81 | $14.41 | 178707 |
| 2023-07-19 | 61.63 | $14.66 | 296001 |
| 2023-07-18 | 59.54 | $14.50 | 309800 |
| 2023-07-17 | 59.74 | $14.51 | 236516 |
| 2023-07-14 | 59.23 | $14.47 | 157952 |
| 2023-07-13 | 60.31 | $14.53 | 270931 |
| 2023-07-12 | 58.65 | $14.39 | 222300 |
| 2023-07-11 | 56.68 | $14.23 | 242100 |
| 2023-07-10 | 55.29 | $14.12 | 384300 |
| 2023-07-07 | 52.39 | $13.90 | 232912 |
| 2023-07-06 | 49.27 | $13.68 | 220710 |
| 2023-07-05 | 53.35 | $13.95 | 266312 |
| 2023-07-03 | 57.37 | $14.19 | 154536 |
| 2023-06-30 | 56.98 | $14.16 | 344026 |
| 2023-06-29 | 56.49 | $14.12 | 194209 |
| 2023-06-28 | 58.41 | $14.24 | 226003 |
| 2023-06-27 | 57.37 | $14.15 | 209037 |
| 2023-06-26 | 52.23 | $13.74 | 316516 |
| 2023-06-23 | 49.41 | $13.54 | 511500 |
| 2023-06-22 | 55.84 | $13.95 | 322034 |
| 2023-06-21 | 61.00 | $14.23 | 279615 |
| 2023-06-20 | 62.17 | $14.29 | 484704 |
| 2023-06-16 | 63.32 | $14.35 | 1.5M |
| 2023-06-15 | 63.00 | $14.32 | 542824 |
| 2023-06-14 | 60.67 | $14.11 | 515100 |
| 2023-06-13 | 60.67 | $14.11 | 705000 |
| 2023-06-12 | 61.34 | $14.15 | 407000 |
| 2023-06-09 | 60.83 | $14.10 | 219900 |
| 2023-06-08 | 63.36 | $14.26 | 411630 |
| 2023-06-07 | 62.53 | $14.17 | 641714 |
| 2023-06-06 | 60.44 | $13.95 | 478300 |
| 2023-06-05 | 58.75 | $13.78 | 269583 |
| 2023-06-02 | 61.54 | $13.97 | 388900 |
| 2023-06-01 | 57.84 | $13.60 | 212000 |
| 2023-05-31 | 56.66 | $13.49 | 365538 |
| 2023-05-30 | 59.53 | $13.69 | 335125 |
| 2023-05-26 | 58.53 | $13.59 | 337128 |
| 2023-05-25 | 50.26 | $12.88 | 191300 |
| 2023-05-24 | 55.77 | $13.25 | 490626 |
| 2023-05-23 | 62.64 | $13.64 | 425800 |
| 2023-05-22 | 62.83 | $13.65 | 197900 |
| 2023-05-19 | 60.09 | $13.41 | 186700 |
| 2023-05-18 | 63.23 | $13.58 | 612800 |
| 2023-05-17 | 62.12 | $13.48 | 438000 |
| 2023-05-16 | 58.32 | $13.16 | 257700 |
| 2023-05-15 | 56.64 | $13.03 | 128802 |
| 2023-05-12 | 55.32 | $12.93 | 149900 |
| 2023-05-11 | 55.32 | $12.93 | 192600 |
| 2023-05-10 | 54.95 | $12.90 | 174700 |
| 2023-05-09 | 54.35 | $12.85 | 265300 |
| 2023-05-08 | 54.35 | $12.85 | 155305 |
| 2023-05-05 | 53.11 | $12.74 | 212624 |
| 2023-05-04 | 49.05 | $12.40 | 446200 |
| 2023-05-03 | 45.34 | $12.12 | 384645 |
| 2023-05-02 | 45.34 | $12.12 | 312912 |
| 2023-05-01 | 48.41 | $12.39 | 206000 |
| 2023-04-28 | 51.33 | $12.63 | 367802 |
| 2023-04-27 | 54.60 | $12.88 | 214800 |
| 2023-04-26 | 49.74 | $12.48 | 248100 |
| 2023-04-25 | 48.56 | $12.39 | 290145 |
| 2023-04-24 | 51.35 | $12.61 | 335326 |
| 2023-04-21 | 49.34 | $12.45 | 219640 |
| 2023-04-20 | 48.45 | $12.38 | 264204 |
| 2023-04-19 | 49.75 | $12.49 | 210000 |
| 2023-04-18 | 46.40 | $12.22 | 234312 |
| 2023-04-17 | 49.67 | $12.50 | 285448 |
| 2023-04-14 | 46.60 | $12.26 | 201809 |
| 2023-04-13 | 48.96 | $12.46 | 263126 |
| 2023-04-12 | 46.79 | $12.29 | 218348 |
| 2023-04-11 | 47.58 | $12.36 | 269500 |
| 2023-04-10 | 47.69 | $12.37 | 473542 |
| 2023-04-06 | 48.87 | $12.48 | 262124 |
| 2023-04-05 | 44.75 | $12.13 | 275220 |
| 2023-04-04 | 42.74 | $11.97 | 276900 |
| 2023-04-03 | 42.62 | $11.96 | 269502 |
| 2023-03-31 | 42.26 | $11.93 | 349900 |
| 2023-03-30 | 36.81 | $11.49 | 243843 |
| 2023-03-29 | 39.38 | $11.81 | 220244 |
| 2023-03-28 | 37.57 | $11.67 | 220204 |
| 2023-03-27 | 36.67 | $11.60 | 328236 |
| 2023-03-24 | 33.15 | $11.33 | 241800 |
| 2023-03-23 | 31.27 | $11.19 | 388200 |
| 2023-03-22 | 32.84 | $11.44 | 253200 |
| 2023-03-21 | 36.15 | $11.92 | 349300 |
| 2023-03-20 | 34.98 | $11.83 | 384000 |
| 2023-03-17 | 31.54 | $11.57 | 1.7M |
| 2023-03-16 | 37.82 | $12.43 | 488940 |
| 2023-03-15 | 34.51 | $12.20 | 610539 |
| 2023-03-14 | 37.57 | $12.57 | 304726 |
| 2023-03-13 | 33.16 | $12.28 | 648313 |
| 2023-03-10 | 33.00 | $12.27 | 250609 |
| 2023-03-09 | 37.09 | $12.77 | 216200 |
| 2023-03-08 | 37.18 | $12.78 | 203005 |
| 2023-03-07 | 36.32 | $12.72 | 262600 |
| 2023-03-06 | 40.62 | $13.21 | 357700 |
| 2023-03-03 | 42.88 | $13.44 | 160100 |
| 2023-03-02 | 40.70 | $13.28 | 148341 |
| 2023-03-01 | 42.43 | $13.46 | 225400 |
| 2023-02-28 | 48.41 | $14.01 | 302900 |
| 2023-02-27 | 51.15 | $14.23 | 242705 |
| 2023-02-24 | 52.56 | $14.34 | 283543 |
| 2023-02-23 | 52.69 | $14.35 | 261937 |
| 2023-02-22 | 49.10 | $14.04 | 339241 |
| 2023-02-21 | 46.23 | $13.81 | 192500 |
| 2023-02-17 | 55.24 | $14.51 | 171400 |
| 2023-02-16 | 56.59 | $14.60 | 199045 |
| 2023-02-15 | 57.18 | $14.64 | 180700 |
| 2023-02-14 | 56.64 | $14.59 | 323643 |
| 2023-02-13 | 53.78 | $14.33 | 151600 |
| 2023-02-10 | 50.32 | $14.04 | 128826 |
| 2023-02-09 | 47.75 | $13.84 | 119900 |
| 2023-02-08 | 51.41 | $14.13 | 176400 |
| 2023-02-07 | 57.31 | $14.54 | 279800 |
| 2023-02-06 | 55.78 | $14.41 | 194500 |
| 2023-02-03 | 63.80 | $14.89 | 241345 |
| 2023-02-02 | 62.52 | $14.77 | 251300 |
| 2023-02-01 | 62.09 | $14.73 | 300027 |
| 2023-01-31 | 59.60 | $14.50 | 324800 |
| 2023-01-30 | 56.27 | $14.22 | 123917 |
| 2023-01-27 | 56.58 | $14.24 | 182301 |
| 2023-01-26 | 53.07 | $13.96 | 193122 |
| 2023-01-25 | 51.33 | $13.83 | 165508 |
| 2023-01-24 | 49.56 | $13.70 | 131000 |
| 2023-01-23 | 51.62 | $13.85 | 303545 |
| 2023-01-20 | 56.86 | $14.20 | 231712 |
| 2023-01-19 | 53.94 | $13.97 | 175228 |
| 2023-01-18 | 54.10 | $13.98 | 170749 |
| 2023-01-17 | 58.12 | $14.24 | 309400 |
| 2023-01-13 | 57.54 | $14.19 | 255324 |
| 2023-01-12 | 52.99 | $13.82 | 259700 |
| 2023-01-11 | 51.10 | $13.68 | 255300 |
| 2023-01-10 | 49.17 | $13.54 | 225600 |
| 2023-01-09 | 49.17 | $13.54 | 268700 |
| 2023-01-06 | 49.80 | $13.59 | 219900 |
| 2023-01-05 | 45.23 | $13.25 | 181100 |
| 2023-01-04 | 45.93 | $13.31 | 193000 |
| 2023-01-03 | 43.13 | $13.11 | 281238 |
| 2022-12-30 | 40.04 | $12.90 | 344700 |
| 2022-12-29 | 39.89 | $12.89 | 286547 |
| 2022-12-28 | 43.24 | $13.22 | 218738 |
| 2022-12-27 | 48.63 | $13.68 | 198023 |
| 2022-12-23 | 49.14 | $13.72 | 168740 |
| 2022-12-22 | 47.04 | $13.56 | 207710 |
| 2022-12-21 | 50.24 | $13.82 | 283700 |
| 2022-12-20 | 50.49 | $13.84 | 454500 |
| 2022-12-19 | 48.02 | $13.64 | 457800 |
| 2022-12-16 | 44.34 | $13.36 | 1.3M |
| 2022-12-15 | 45.77 | $13.49 | 434800 |
| 2022-12-14 | 51.75 | $13.98 | 302410 |
| 2022-12-13 | 55.10 | $14.22 | 280400 |
| 2022-12-12 | 50.54 | $13.86 | 315103 |
| 2022-12-09 | 51.08 | $13.90 | 171100 |
| 2022-12-08 | 52.85 | $14.03 | 195748 |
| 2022-12-07 | 52.85 | $14.03 | 168029 |
| 2022-12-06 | 52.98 | $14.04 | 304400 |
| 2022-12-05 | 54.86 | $14.19 | 223700 |
| 2022-12-02 | 57.86 | $14.42 | 277929 |
| 2022-12-01 | 60.45 | $14.61 | 261900 |
| 2022-11-30 | 60.36 | $14.60 | 383234 |
| 2022-11-29 | 59.32 | $14.48 | 260300 |
| 2022-11-28 | 60.71 | $14.59 | 328028 |
| 2022-11-25 | 61.71 | $14.67 | 88300 |
| 2022-11-23 | 61.48 | $14.64 | 145311 |
| 2022-11-22 | 61.71 | $14.66 | 269607 |
| 2022-11-21 | 61.23 | $14.59 | 197239 |
| 2022-11-18 | 58.61 | $14.22 | 202400 |
| 2022-11-17 | 59.02 | $14.26 | 258100 |
| 2022-11-16 | 58.19 | $14.14 | 183715 |
| 2022-11-15 | 60.12 | $14.34 | 214200 |
| 2022-11-14 | 59.15 | $14.19 | 260200 |
| 2022-11-11 | 61.61 | $14.45 | 337052 |
| 2022-11-10 | 61.20 | $14.38 | 464800 |
| 2022-11-09 | 53.29 | $13.22 | 198100 |
| 2022-11-08 | 54.75 | $13.38 | 266100 |
| 2022-11-07 | 53.54 | $13.22 | 291521 |
| 2022-11-04 | 52.56 | $13.09 | 354000 |
| 2022-11-03 | 50.10 | $12.77 | 273000 |
| 2022-11-02 | 53.74 | $13.21 | 297102 |
| 2022-11-01 | 57.44 | $13.62 | 379042 |
| 2022-10-31 | 62.09 | $14.09 | 340559 |
| 2022-10-28 | 61.84 | $14.05 | 551200 |
| 2022-10-27 | 59.36 | $13.66 | 263929 |
| 2022-10-26 | 58.84 | $13.58 | 349320 |
| 2022-10-25 | 58.01 | $13.45 | 305705 |
| 2022-10-24 | 53.47 | $12.79 | 313300 |
| 2022-10-21 | 52.44 | $12.65 | 360300 |
| 2022-10-20 | 51.49 | $12.52 | 307500 |
| 2022-10-19 | 54.35 | $12.88 | 301227 |
| 2022-10-18 | 54.75 | $12.93 | 309716 |
| 2022-10-17 | 51.77 | $12.49 | 437300 |
| 2022-10-14 | 47.43 | $11.91 | 316109 |
| 2022-10-13 | 47.50 | $11.92 | 586500 |
| 2022-10-12 | 42.42 | $11.29 | 393700 |
| 2022-10-11 | 45.05 | $11.69 | 577128 |
| 2022-10-10 | 38.84 | $11.00 | 233518 |
| 2022-10-07 | 39.52 | $11.11 | 399819 |
| 2022-10-06 | 39.33 | $11.09 | 302700 |
| 2022-10-05 | 40.02 | $11.21 | 428800 |
| 2022-10-04 | 42.75 | $11.67 | 863300 |
| 2022-10-03 | 36.49 | $10.97 | 766620 |
| 2022-09-30 | 34.55 | $10.77 | 555743 |
| 2022-09-29 | 33.49 | $10.66 | 640600 |
| 2022-09-28 | 42.63 | $12.19 | 846826 |
| 2022-09-27 | 32.98 | $11.34 | 445300 |
| 2022-09-26 | 33.48 | $11.42 | 479500 |
| 2022-09-23 | 36.53 | $11.88 | 435437 |
| 2022-09-22 | 37.66 | $12.04 | 325700 |
| 2022-09-21 | 42.34 | $12.64 | 306200 |
| 2022-09-20 | 40.22 | $12.46 | 351620 |
| 2022-09-19 | 40.86 | $12.54 | 482444 |
| 2022-09-16 | 30.46 | $11.74 | 944340 |
| 2022-09-15 | 30.65 | $11.77 | 468400 |
| 2022-09-14 | 34.67 | $12.35 | 505300 |
| 2022-09-13 | 35.27 | $12.43 | 336600 |
| 2022-09-12 | 37.78 | $12.75 | 360700 |
| 2022-09-09 | 32.04 | $12.35 | 258185 |
| 2022-09-08 | 28.11 | $12.10 | 344336 |
| 2022-09-07 | 29.07 | $12.25 | 290431 |
| 2022-09-06 | 28.45 | $12.21 | 595100 |
| 2022-09-02 | 29.88 | $12.44 | 598906 |
| 2022-09-01 | 30.70 | $12.57 | 621226 |
| 2022-08-31 | 32.89 | $12.90 | 1.4M |
| 2022-08-30 | 34.44 | $13.12 | 293300 |
| 2022-08-29 | 39.71 | $13.77 | 254000 |
| 2022-08-26 | 41.18 | $13.93 | 252900 |
| 2022-08-25 | 44.20 | $14.24 | 297612 |
| 2022-08-24 | 42.91 | $14.14 | 224700 |
| 2022-08-23 | 41.38 | $14.02 | 240510 |
| 2022-08-22 | 39.58 | $13.88 | 305742 |
| 2022-08-19 | 42.89 | $14.25 | 622100 |
| 2022-08-18 | 45.94 | $14.56 | 551229 |
| 2022-08-17 | 56.11 | $15.39 | 275200 |
| 2022-08-16 | 59.42 | $15.61 | 422500 |
| 2022-08-15 | 59.31 | $15.60 | 412922 |
| 2022-08-12 | 61.40 | $15.74 | 440200 |
| 2022-08-11 | 57.55 | $15.36 | 333900 |
| 2022-08-10 | 56.90 | $15.30 | 584700 |
| 2022-08-09 | 55.51 | $15.17 | 289072 |
| 2022-08-08 | 56.31 | $15.23 | 437200 |
| 2022-08-05 | 54.45 | $15.05 | 270810 |
| 2022-08-04 | 54.14 | $15.02 | 249838 |
| 2022-08-03 | 54.04 | $15.01 | 459826 |
| 2022-08-02 | 55.28 | $15.12 | 442734 |
| 2022-08-01 | 60.86 | $15.58 | 597430 |
| 2022-07-29 | 58.89 | $15.35 | 975100 |
| 2022-07-28 | 63.66 | $15.71 | 424300 |
| 2022-07-27 | 60.99 | $15.39 | 423303 |
| 2022-07-26 | 60.65 | $15.35 | 381831 |
| 2022-07-25 | 59.64 | $15.23 | 255800 |
| 2022-07-22 | 58.54 | $15.10 | 407920 |
| 2022-07-21 | 60.83 | $15.29 | 375233 |
| 2022-07-20 | 59.40 | $15.11 | 1.2M |
| 2022-07-19 | 58.69 | $15.02 | 1.4M |
| 2022-07-18 | 52.59 | $14.33 | 774900 |
| 2022-07-15 | 52.30 | $14.30 | 720509 |
| 2022-07-14 | 47.28 | $13.81 | 249100 |
| 2022-07-13 | 49.61 | $14.04 | 513400 |
| 2022-07-12 | 48.46 | $13.93 | 499800 |
| 2022-07-11 | 46.12 | $13.71 | 532919 |
| 2022-07-08 | 45.69 | $13.67 | 541700 |
| 2022-07-07 | 44.33 | $13.54 | 608600 |
| 2022-07-06 | 40.06 | $13.15 | 555600 |
| 2022-07-05 | 41.37 | $13.32 | 977714 |
| 2022-07-01 | 43.70 | $13.61 | 578400 |
| 2022-06-30 | 42.32 | $13.48 | 749903 |
| 2022-06-29 | 41.27 | $13.38 | 931418 |
| 2022-06-28 | 49.40 | $14.33 | 636200 |
| 2022-06-27 | 48.70 | $14.26 | 1.3M |
| 2022-06-24 | 45.92 | $13.99 | 8.2M |
| 2022-06-23 | 47.93 | $14.21 | 1.3M |
| 2022-06-22 | 49.81 | $14.41 | 1.6M |
| 2022-06-21 | 51.14 | $14.55 | 2.5M |
| 2022-06-17 | 46.79 | $14.10 | 13.7M |
| 2022-06-16 | 42.23 | $13.68 | 3.0M |
| 2022-06-15 | 44.02 | $13.89 | 2.7M |
| 2022-06-14 | 39.99 | $13.54 | 1.6M |
| 2022-06-13 | 39.52 | $13.50 | 1.6M |
| 2022-06-10 | 46.79 | $14.33 | 1.0M |
| 2022-06-09 | 50.05 | $14.64 | 1.3M |
| 2022-06-08 | 50.82 | $14.71 | 1.1M |
| 2022-06-07 | 55.64 | $15.13 | 1.5M |
| 2022-06-06 | 64.02 | $15.74 | 1.8M |
| 2022-06-03 | 63.93 | $15.73 | 1.2M |
| 2022-06-02 | 64.36 | $15.76 | 1.4M |
| 2022-06-01 | 63.74 | $15.68 | 820718 |
| 2022-05-31 | 62.18 | $15.48 | 755505 |
| 2022-05-27 | 67.13 | $15.84 | 621200 |
| 2022-05-26 | 65.15 | $15.57 | 803500 |
| 2022-05-25 | 66.13 | $15.64 | 937036 |
| 2022-05-24 | 65.57 | $15.56 | 1.0M |
| 2022-05-23 | 64.23 | $15.37 | 1.2M |
| 2022-05-20 | 60.72 | $14.91 | 743643 |
| 2022-05-19 | 59.24 | $14.73 | 1.5M |
| 2022-05-18 | 56.73 | $14.44 | 656000 |
| 2022-05-17 | 57.90 | $14.54 | 719611 |
| 2022-05-16 | 54.81 | $14.19 | 844300 |
| 2022-05-13 | 53.13 | $14.01 | 1.0M |
| 2022-05-12 | 48.59 | $13.56 | 1.2M |
| 2022-05-11 | 53.15 | $13.98 | 1.5M |
| 2022-05-10 | 50.52 | $13.73 | 795234 |
| 2022-05-09 | 52.42 | $13.90 | 654300 |
| 2022-05-06 | 58.44 | $14.39 | 370434 |
| 2022-05-05 | 58.25 | $14.37 | 707700 |
| 2022-05-04 | 57.99 | $14.34 | 1.1M |
| 2022-05-03 | 54.97 | $14.01 | 905519 |
| 2022-05-02 | 48.95 | $13.44 | 696421 |
| 2022-04-29 | 46.82 | $13.26 | 780400 |
| 2022-04-28 | 49.44 | $13.50 | 1.3M |
| 2022-04-27 | 45.33 | $13.16 | 829700 |
| 2022-04-26 | 43.40 | $13.01 | 923729 |
| 2022-04-25 | 46.86 | $13.34 | 1.1M |
| 2022-04-22 | 40.90 | $12.90 | 896613 |
| 2022-04-21 | 41.92 | $13.00 | 1.3M |
| 2022-04-20 | 47.13 | $13.47 | 1.1M |
| 2022-04-19 | 51.12 | $13.78 | 355800 |
| 2022-04-18 | 56.54 | $14.15 | 176600 |
| 2022-04-14 | 57.96 | $14.24 | 192600 |
| 2022-04-13 | 56.70 | $14.13 | 134225 |
| 2022-04-12 | 53.43 | $13.86 | 238144 |
| 2022-04-11 | 51.64 | $13.72 | 172100 |
| 2022-04-08 | 50.21 | $13.61 | 141200 |
| 2022-04-07 | 52.77 | $13.80 | 227312 |
| 2022-04-06 | 55.17 | $13.97 | 397900 |
| 2022-04-05 | 54.36 | $13.90 | 374721 |
| 2022-04-04 | 61.96 | $14.40 | 316409 |
| 2022-04-01 | 59.59 | $14.18 | 350700 |
| 2022-03-31 | 57.31 | $13.98 | 199415 |
| 2022-03-30 | 55.51 | $13.83 | 354133 |
| 2022-03-29 | 58.63 | $14.03 | 264000 |
| 2022-03-28 | 53.26 | $13.60 | 224728 |
| 2022-03-25 | 55.99 | $13.77 | 420700 |
| 2022-03-24 | 46.85 | $13.17 | 424425 |
| 2022-03-23 | 45.42 | $13.09 | 222030 |
| 2022-03-22 | 47.24 | $13.21 | 467334 |
| 2022-03-21 | 43.67 | $13.01 | 569503 |
| 2022-03-18 | 45.42 | $13.13 | 539725 |
| 2022-03-17 | 47.37 | $13.26 | 1.3M |
| 2022-03-16 | 42.68 | $13.00 | 575400 |
| 2022-03-15 | 42.68 | $13.00 | 336030 |
| 2022-03-14 | 41.41 | $12.93 | 340100 |
| 2022-03-11 | 42.43 | $13.01 | 393600 |
| 2022-03-10 | 42.81 | $13.04 | 217533 |
| 2022-03-09 | 38.69 | $12.80 | 161426 |
| 2022-03-08 | 38.80 | $12.81 | 439525 |
| 2022-03-07 | 36.19 | $12.66 | 740700 |
| 2022-03-04 | 34.25 | $12.55 | 332033 |
| 2022-03-03 | 36.66 | $12.80 | 365012 |
| 2022-03-02 | 38.52 | $12.98 | 236100 |
| 2022-03-01 | 33.92 | $12.72 | 282400 |
| 2022-02-28 | 39.05 | $13.20 | 616204 |
| 2022-02-25 | 38.86 | $13.19 | 321900 |
| 2022-02-24 | 35.17 | $12.99 | 556332 |
| 2022-02-23 | 35.48 | $13.02 | 349600 |
| 2022-02-22 | 32.89 | $12.88 | 274600 |
| 2022-02-18 | 36.35 | $13.23 | 189200 |
| 2022-02-17 | 38.66 | $13.44 | 276533 |
| 2022-02-16 | 43.99 | $13.86 | 414100 |
| 2022-02-15 | 36.47 | $13.48 | 241700 |
| 2022-02-14 | 31.65 | $13.27 | 276200 |
| 2022-02-11 | 32.78 | $13.37 | 547600 |
| 2022-02-10 | 29.69 | $13.24 | 449900 |
| 2022-02-09 | 30.20 | $13.29 | 298300 |
| 2022-02-08 | 30.40 | $13.31 | 257200 |
| 2022-02-07 | 31.88 | $13.46 | 167548 |
| 2022-02-04 | 31.24 | $13.43 | 396439 |
| 2022-02-03 | 27.83 | $13.27 | 681924 |
| 2022-02-02 | 24.01 | $13.10 | 586100 |
| 2022-02-01 | 25.68 | $13.32 | 483535 |
| 2022-01-31 | 26.89 | $13.47 | 496048 |
| 2022-01-28 | 27.46 | $13.54 | 348400 |
| 2022-01-27 | 27.79 | $13.58 | 452000 |
| 2022-01-26 | 31.17 | $13.97 | 306000 |
| 2022-01-25 | 31.35 | $13.99 | 378929 |
| 2022-01-24 | 27.23 | $13.79 | 308800 |
| 2022-01-21 | 29.50 | $14.06 | 483500 |
| 2022-01-20 | 32.14 | $14.34 | 146100 |
| 2022-01-19 | 34.11 | $14.53 | 176549 |
| 2022-01-18 | 36.58 | $14.75 | 133000 |
| 2022-01-14 | 39.54 | $14.99 | 170300 |
| 2022-01-13 | 40.44 | $15.06 | 146221 |
| 2022-01-12 | 41.88 | $15.17 | 323306 |
| 2022-01-11 | 42.79 | $15.24 | 297944 |
| 2022-01-10 | 42.79 | $15.24 | 186900 |
| 2022-01-07 | 43.91 | $15.33 | 185600 |
| 2022-01-06 | 45.67 | $15.47 | 269900 |
| 2022-01-05 | 43.52 | $15.33 | 348000 |
| 2022-01-04 | 43.64 | $15.34 | 167143 |
| 2022-01-03 | 42.61 | $15.27 | 253900 |
| 2021-12-31 | 37.50 | $14.94 | 199800 |
| 2021-12-30 | 38.69 | $15.06 | 252703 |
| 2021-12-29 | 42.19 | $15.39 | 206500 |
| 2021-12-28 | 41.11 | $15.32 | 215105 |
| 2021-12-27 | 40.36 | $15.27 | 180700 |
| 2021-12-23 | 41.47 | $15.38 | 170208 |
| 2021-12-22 | 40.05 | $15.28 | 301739 |
| 2021-12-21 | 37.76 | $15.12 | 340600 |
| 2021-12-20 | 31.04 | $14.69 | 415700 |
| 2021-12-17 | 33.70 | $15.02 | 3.5M |
| 2021-12-16 | 36.77 | $15.36 | 590400 |
| 2021-12-15 | 39.17 | $15.60 | 665528 |
| 2021-12-14 | 39.27 | $15.61 | 398700 |
| 2021-12-13 | 41.84 | $15.86 | 381700 |
| 2021-12-10 | 44.38 | $16.09 | 260012 |
| 2021-12-09 | 45.88 | $16.22 | 210513 |
| 2021-12-08 | 49.02 | $16.48 | 383312 |
| 2021-12-07 | 50.93 | $16.63 | 386217 |
| 2021-12-06 | 49.04 | $16.48 | 841338 |
| 2021-12-03 | 38.58 | $15.78 | 251400 |
| 2021-12-02 | 37.36 | $15.71 | 235320 |
| 2021-12-01 | 27.58 | $15.21 | 304107 |
| 2021-11-30 | 28.68 | $15.34 | 346500 |
| 2021-11-29 | 34.93 | $15.95 | 289100 |
| 2021-11-26 | 35.41 | $15.99 | 140536 |
| 2021-11-24 | 39.68 | $16.32 | 173000 |
| 2021-11-23 | 40.38 | $16.37 | 96008 |
| 2021-11-22 | 40.79 | $16.40 | 326100 |
| 2021-11-19 | 43.01 | $16.56 | 837800 |
| 2021-11-18 | 43.58 | $16.60 | 358433 |
| 2021-11-17 | 37.13 | $16.27 | 344541 |
| 2021-11-16 | 39.88 | $16.48 | 421300 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-68.12
2026-07-21
Close Price
$7.97
Vol: 1.1M
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-51.98
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-21 | -68.12 | $7.97 | 1.1M |
| 2026-07-20 | -81.58 | $7.89 | 920900 |
| 2026-07-17 | -46.05 | $8.16 | 845858 |
| 2026-07-16 | -34.21 | $8.25 | 1.1M |
| 2026-07-15 | -56.58 | $8.08 | 797206 |
| 2026-07-14 | -57.89 | $8.07 | 1.0M |
| 2026-07-13 | -68.42 | $7.99 | 885548 |
| 2026-07-10 | -56.58 | $8.08 | 1.2M |
| 2026-07-09 | -77.63 | $7.92 | 942831 |
| 2026-07-08 | -92.41 | $7.81 | 940700 |
| 2026-07-07 | -93.59 | $7.83 | 903903 |
| 2026-07-06 | -97.67 | $7.84 | 1.2M |
| 2026-07-02 | -77.22 | $8.07 | 1.2M |
| 2026-07-01 | -82.28 | $8.03 | 914962 |
| 2026-06-30 | -68.35 | $8.14 | 1.2M |
| 2026-06-29 | -75.71 | $8.15 | 1.9M |
| 2026-06-26 | -73.33 | $8.25 | 1.9M |
| 2026-06-25 | -78.95 | $8.24 | 1.2M |
| 2026-06-24 | -64.91 | $8.32 | 1.2M |
| 2026-06-23 | -59.65 | $8.35 | 1.6M |
| 2026-06-22 | -73.44 | $8.29 | 1.4M |
| 2026-06-18 | -55.07 | $8.43 | 3.1M |
| 2026-06-17 | -90.48 | $8.20 | 1.5M |
| 2026-06-16 | -79.25 | $8.42 | 1.4M |
| 2026-06-15 | -97.20 | $8.23 | 1.4M |
| 2026-06-12 | -86.79 | $8.35 | 881700 |
| 2026-06-11 | -96.23 | $8.25 | 1.5M |
| 2026-06-10 | -91.09 | $8.35 | 1.3M |
| 2026-06-09 | -91.09 | $8.35 | 1.5M |
| 2026-06-08 | -88.12 | $8.38 | 698025 |
| 2026-06-05 | -69.31 | $8.57 | 759734 |
| 2026-06-04 | -71.29 | $8.55 | 878251 |
| 2026-06-03 | -98.02 | $8.28 | 983400 |
| 2026-06-02 | -91.67 | $8.39 | 1.3M |
| 2026-06-01 | -96.94 | $8.34 | 765600 |
| 2026-05-29 | -75.28 | $8.67 | 946900 |
| 2026-05-28 | -81.90 | $8.64 | 556711 |
| 2026-05-27 | -84.76 | $8.61 | 646800 |
| 2026-05-26 | -92.38 | $8.53 | 899106 |
| 2026-05-22 | -98.10 | $8.47 | 833142 |
| 2026-05-21 | -87.50 | $8.73 | 1.1M |
| 2026-05-20 | -95.35 | $8.68 | 1.1M |
| 2026-05-19 | -59.30 | $8.99 | 730519 |
| 2026-05-18 | -41.86 | $9.14 | 918011 |
| 2026-05-15 | -53.49 | $9.04 | 1.4M |
| 2026-05-14 | -44.19 | $9.12 | 1.4M |
| 2026-05-13 | -46.60 | $9.02 | 1.0M |
| 2026-05-12 | -67.96 | $8.80 | 646541 |
| 2026-05-11 | -68.93 | $8.79 | 604500 |
| 2026-05-08 | -39.81 | $9.09 | 910324 |
| 2026-05-07 | -44.66 | $9.04 | 715500 |
| 2026-05-06 | -33.98 | $9.15 | 890625 |
| 2026-05-05 | -36.89 | $9.12 | 787231 |
| 2026-05-04 | -37.29 | $9.06 | 812478 |
| 2026-05-01 | -17.80 | $9.29 | 676800 |
| 2026-04-30 | -32.26 | $9.10 | 1.4M |
| 2026-04-29 | -31.07 | $8.97 | 777027 |
| 2026-04-28 | -9.52 | $9.19 | 524800 |
| 2026-04-27 | -16.19 | $9.12 | 439044 |
| 2026-04-24 | -14.29 | $9.14 | 631300 |
| 2026-04-23 | -20.95 | $9.07 | 670836 |
| 2026-04-22 | -15.24 | $9.13 | 699400 |
| 2026-04-21 | -10.10 | $9.13 | 822900 |
| 2026-04-20 | -3.26 | $9.13 | 558400 |
| 2026-04-17 | -7.29 | $9.13 | 728633 |
| 2026-04-16 | -41.41 | $8.82 | 628979 |
| 2026-04-15 | -29.29 | $8.94 | 405549 |
| 2026-04-14 | -40.40 | $8.83 | 469000 |
| 2026-04-13 | -43.43 | $8.80 | 520000 |
| 2026-04-10 | -56.57 | $8.67 | 632500 |
| 2026-04-09 | -59.60 | $8.64 | 660600 |
| 2026-04-08 | -65.66 | $8.58 | 857637 |
| 2026-04-07 | -90.00 | $8.35 | 597221 |
| 2026-04-06 | -85.45 | $8.40 | 658029 |
| 2026-04-02 | -83.06 | $8.45 | 874300 |
| 2026-04-01 | -88.97 | $8.39 | 605136 |
| 2026-03-31 | -81.62 | $8.49 | 927900 |
| 2026-03-30 | -82.31 | $8.53 | 1.0M |
| 2026-03-27 | -96.15 | $8.35 | 710900 |
| 2026-03-26 | -85.00 | $8.58 | 966300 |
| 2026-03-25 | -87.50 | $8.55 | 803834 |
| 2026-03-24 | -100.00 | $8.40 | 1.8M |
| 2026-03-23 | -100.00 | $8.77 | 1.6M |
| 2026-03-20 | -95.06 | $8.83 | 3.1M |
| 2026-03-19 | -58.02 | $9.13 | 1.5M |
| 2026-03-18 | -45.83 | $9.16 | 1.4M |
| 2026-03-17 | -51.04 | $9.11 | 1.3M |
| 2026-03-16 | -65.63 | $8.97 | 1.1M |
| 2026-03-13 | -62.50 | $8.90 | 1.1M |
| 2026-03-12 | -50.00 | $9.01 | 1.3M |
| 2026-03-11 | -63.33 | $9.08 | 907101 |
| 2026-03-10 | -63.30 | $9.11 | 1.2M |
| 2026-03-09 | -52.66 | $9.31 | 1.4M |
| 2026-03-06 | -52.58 | $9.34 | 1.1M |
| 2026-03-05 | -51.39 | $9.47 | 1.7M |
| 2026-03-04 | -50.69 | $9.49 | 1.3M |
| 2026-03-03 | -53.92 | $9.42 | 1.2M |
| 2026-03-02 | -52.07 | $9.46 | 1.5M |
| 2026-02-27 | -67.28 | $9.13 | 1.4M |
| 2026-02-26 | -61.75 | $9.25 | 1.3M |
| 2026-02-25 | -71.89 | $9.03 | 1.1M |
| 2026-02-24 | -81.11 | $8.83 | 1.4M |
| 2026-02-23 | -73.73 | $8.99 | 1.8M |
| 2026-02-20 | -67.74 | $9.12 | 1.3M |
| 2026-02-19 | -78.80 | $8.88 | 1.2M |
| 2026-02-18 | -88.02 | $8.68 | 1.1M |
| 2026-02-17 | -78.80 | $8.88 | 2.0M |
| 2026-02-13 | -80.18 | $8.85 | 2.1M |
| 2026-02-12 | -86.64 | $8.71 | 4.8M |
| 2026-02-11 | -57.89 | $10.15 | 838007 |
| 2026-02-10 | -44.74 | $10.25 | 667800 |
| 2026-02-09 | -56.58 | $10.16 | 660900 |
| 2026-02-06 | -53.95 | $10.18 | 585534 |
| 2026-02-05 | -35.11 | $10.26 | 1.1M |
| 2026-02-04 | -1.06 | $10.58 | 952539 |
| 2026-02-03 | -10.59 | $10.41 | 913830 |
| 2026-02-02 | -15.29 | $10.37 | 678700 |
| 2026-01-30 | -28.24 | $10.26 | 904939 |
| 2026-01-29 | -9.41 | $10.42 | 540246 |
| 2026-01-28 | -27.71 | $10.25 | 533633 |
| 2026-01-27 | -24.10 | $10.28 | 376442 |
| 2026-01-26 | -41.57 | $10.17 | 341515 |
| 2026-01-23 | -52.69 | $10.09 | 460300 |
| 2026-01-22 | -36.56 | $10.24 | 696407 |
| 2026-01-21 | -32.35 | $10.34 | 482339 |
| 2026-01-20 | -44.12 | $10.22 | 640706 |
| 2026-01-16 | -43.36 | $10.29 | 511100 |
| 2026-01-15 | -46.90 | $10.25 | 572456 |
| 2026-01-14 | -65.49 | $10.04 | 417398 |
| 2026-01-13 | -80.34 | $9.88 | 520151 |
| 2026-01-12 | -68.38 | $10.02 | 897303 |
| 2026-01-09 | -77.78 | $9.91 | 717000 |
| 2026-01-08 | -82.05 | $9.86 | 774800 |
| 2026-01-07 | -99.08 | $9.74 | 1.0M |
| 2026-01-06 | -88.00 | $9.94 | 940371 |
| 2026-01-05 | -89.01 | $10.01 | 750300 |
| 2026-01-02 | -78.02 | $10.11 | 515400 |
| 2025-12-31 | -95.18 | $10.03 | 938696 |
| 2025-12-30 | -70.37 | $10.44 | 667357 |
| 2025-12-29 | -88.89 | $10.34 | 590500 |
| 2025-12-26 | -68.52 | $10.45 | 640004 |
| 2025-12-24 | -61.11 | $10.49 | 277100 |
| 2025-12-23 | -52.78 | $10.44 | 425000 |
| 2025-12-22 | -31.03 | $10.55 | 591700 |
| 2025-12-19 | -20.37 | $10.60 | 2.8M |
| 2025-12-18 | -21.62 | $10.58 | 892300 |
| 2025-12-17 | -13.51 | $10.67 | 977185 |
| 2025-12-16 | -20.72 | $10.59 | 708000 |
| 2025-12-15 | -12.61 | $10.68 | 939934 |
| 2025-12-12 | -7.48 | $10.70 | 952494 |
| 2025-12-11 | -5.10 | $10.64 | 512121 |
| 2025-12-10 | -12.37 | $10.56 | 768806 |
| 2025-12-09 | -11.34 | $10.57 | 437230 |
| 2025-12-08 | -20.62 | $10.48 | 609504 |
| 2025-12-05 | -4.12 | $10.64 | 633942 |
| 2025-12-04 | -17.53 | $10.51 | 435623 |
| 2025-12-03 | -4.40 | $10.58 | 518229 |
| 2025-12-02 | -15.19 | $10.38 | 512100 |
| 2025-12-01 | -13.92 | $10.39 | 599900 |
| 2025-11-28 | -10.13 | $10.42 | 339229 |
| 2025-11-26 | -19.75 | $10.36 | 877115 |
| 2025-11-25 | -42.20 | $10.34 | 789416 |
| 2025-11-24 | -68.75 | $10.06 | 946959 |
| 2025-11-21 | -74.14 | $10.01 | 654601 |
| 2025-11-20 | -98.29 | $9.73 | 590800 |
| 2025-11-19 | -99.09 | $9.79 | 703900 |
| 2025-11-18 | -89.09 | $9.90 | 636140 |
| 2025-11-17 | -90.91 | $9.88 | 573642 |
| 2025-11-14 | -80.00 | $10.00 | 793951 |
| 2025-11-13 | -79.09 | $10.01 | 1.4M |
| 2025-11-12 | -78.18 | $10.02 | 814300 |
| 2025-11-11 | -71.82 | $10.09 | 1.1M |
| 2025-11-10 | -98.15 | $9.82 | 847580 |
| 2025-11-07 | -98.98 | $9.91 | 949511 |
| 2025-11-06 | -100.00 | $9.98 | 798831 |
| 2025-11-05 | -68.97 | $10.28 | 914716 |
| 2025-11-04 | -83.91 | $10.15 | 678700 |
| 2025-11-03 | -87.36 | $10.12 | 1.3M |
| 2025-10-31 | -92.93 | $10.14 | 719547 |
| 2025-10-30 | -88.89 | $10.24 | 1.3M |
| 2025-10-29 | -79.41 | $10.66 | 706898 |
| 2025-10-28 | -72.06 | $10.71 | 550739 |
| 2025-10-27 | -60.29 | $10.79 | 396900 |
| 2025-10-24 | -58.67 | $10.83 | 433900 |
| 2025-10-23 | -68.67 | $10.78 | 495400 |
| 2025-10-22 | -60.24 | $10.85 | 502736 |
| 2025-10-21 | -81.93 | $10.67 | 409976 |
| 2025-10-20 | -74.70 | $10.73 | 455600 |
| 2025-10-17 | -84.34 | $10.65 | 508000 |
| 2025-10-16 | -88.10 | $10.62 | 704928 |
| 2025-10-15 | -84.62 | $10.66 | 549578 |
| 2025-10-14 | -77.23 | $10.75 | 804200 |
| 2025-10-13 | -85.15 | $10.67 | 504600 |
| 2025-10-10 | -95.05 | $10.57 | 704801 |
| 2025-10-09 | -96.97 | $10.57 | 557800 |
| 2025-10-08 | -90.29 | $10.75 | 517523 |
| 2025-10-07 | -97.09 | $10.68 | 567100 |
| 2025-10-06 | -86.24 | $10.80 | 774700 |
| 2025-10-03 | -62.39 | $11.06 | 765415 |
| 2025-10-02 | -73.11 | $10.97 | 415500 |
| 2025-10-01 | -80.67 | $10.88 | 476498 |
| 2025-09-30 | -82.35 | $10.86 | 501400 |
| 2025-09-29 | -86.11 | $11.22 | 800916 |
| 2025-09-26 | -79.17 | $11.27 | 528900 |
| 2025-09-25 | -84.72 | $11.23 | 483640 |
| 2025-09-24 | -90.28 | $11.19 | 624900 |
| 2025-09-23 | -94.29 | $11.18 | 519610 |
| 2025-09-22 | -100.00 | $11.14 | 558505 |
| 2025-09-19 | -75.32 | $11.26 | 1.2M |
| 2025-09-18 | -63.41 | $11.32 | 463494 |
| 2025-09-17 | -69.51 | $11.27 | 470507 |
| 2025-09-16 | -62.20 | $11.33 | 411409 |
| 2025-09-15 | -50.00 | $11.43 | 365023 |
| 2025-09-12 | -53.33 | $11.36 | 288600 |
| 2025-09-11 | -35.56 | $11.52 | 592100 |
| 2025-09-10 | -28.89 | $11.58 | 330600 |
| 2025-09-09 | -23.00 | $11.61 | 303300 |
| 2025-09-08 | -16.22 | $11.66 | 529305 |
| 2025-09-05 | -15.32 | $11.67 | 303326 |
| 2025-09-04 | -4.12 | $11.66 | 359500 |
| 2025-09-03 | -4.71 | $11.54 | 441506 |
| 2025-09-02 | -24.10 | $11.36 | 427012 |
| 2025-08-29 | -0.85 | $11.55 | 390960 |
| 2025-08-28 | -4.38 | $11.36 | 239437 |
| 2025-08-27 | -2.50 | $11.35 | 598200 |
| 2025-08-26 | -1.90 | $11.34 | 485236 |
| 2025-08-25 | -6.33 | $11.27 | 319900 |
| 2025-08-22 | -3.16 | $11.32 | 665300 |
| 2025-08-21 | -14.38 | $11.04 | 274736 |
| 2025-08-20 | -3.42 | $11.20 | 306800 |
| 2025-08-19 | -2.88 | $11.14 | 344731 |
| 2025-08-18 | -9.35 | $11.05 | 349926 |
| 2025-08-15 | -11.51 | $11.02 | 386670 |
| 2025-08-14 | -12.95 | $11.00 | 311645 |
| 2025-08-13 | -1.44 | $11.16 | 568400 |
| 2025-08-12 | -0.83 | $10.98 | 426300 |
| 2025-08-11 | -18.18 | $10.78 | 465100 |
| 2025-08-08 | -11.57 | $10.86 | 487922 |
| 2025-08-07 | -13.49 | $10.88 | 396800 |
| 2025-08-06 | -18.90 | $10.82 | 696844 |
| 2025-08-05 | -13.39 | $10.89 | 869000 |
| 2025-08-04 | -18.90 | $10.82 | 1.3M |
| 2025-08-01 | -45.67 | $10.48 | 1.3M |
| 2025-07-31 | -75.59 | $10.10 | 1.1M |
| 2025-07-30 | -89.09 | $10.08 | 827800 |
| 2025-07-29 | -92.31 | $10.22 | 1.3M |
| 2025-07-28 | -89.41 | $10.30 | 748427 |
| 2025-07-25 | -88.31 | $10.45 | 446627 |
| 2025-07-24 | -87.84 | $10.48 | 538545 |
| 2025-07-23 | -62.16 | $10.67 | 422733 |
| 2025-07-22 | -79.73 | $10.54 | 475100 |
| 2025-07-21 | -100.00 | $10.39 | 558800 |
| 2025-07-18 | -98.55 | $10.45 | 712739 |
| 2025-07-17 | -75.00 | $10.71 | 510692 |
| 2025-07-16 | -44.64 | $10.88 | 459825 |
| 2025-07-15 | -67.86 | $10.75 | 415230 |
| 2025-07-14 | -32.14 | $10.95 | 387211 |
| 2025-07-11 | -33.93 | $10.94 | 367451 |
| 2025-07-10 | -27.27 | $11.05 | 894628 |
| 2025-07-09 | -39.39 | $10.97 | 400500 |
| 2025-07-08 | -53.03 | $10.88 | 515400 |
| 2025-07-07 | -77.27 | $10.72 | 580902 |
| 2025-07-03 | -45.45 | $10.93 | 318400 |
| 2025-07-02 | -43.94 | $10.94 | 947600 |
| 2025-07-01 | -59.09 | $10.84 | 719500 |
| 2025-06-30 | -81.82 | $10.69 | 587420 |
| 2025-06-27 | -34.48 | $11.03 | 1.3M |
| 2025-06-26 | -27.59 | $11.07 | 899965 |
| 2025-06-25 | -62.07 | $10.87 | 969433 |
| 2025-06-24 | -56.90 | $10.90 | 654138 |
| 2025-06-23 | -48.28 | $10.95 | 581305 |
| 2025-06-20 | -54.84 | $10.89 | 1.1M |
| 2025-06-18 | -72.31 | $10.79 | 517500 |
| 2025-06-17 | -91.57 | $10.68 | 589400 |
| 2025-06-16 | -81.11 | $10.78 | 627600 |
| 2025-06-13 | -80.00 | $10.82 | 649855 |
| 2025-06-12 | -53.33 | $11.10 | 1.7M |
| 2025-06-11 | -53.33 | $11.10 | 962600 |
| 2025-06-10 | -50.48 | $11.13 | 1.0M |
| 2025-06-09 | -50.48 | $11.13 | 378345 |
| 2025-06-06 | -53.33 | $11.10 | 433500 |
| 2025-06-05 | -70.48 | $10.92 | 577581 |
| 2025-06-04 | -70.48 | $10.92 | 283300 |
| 2025-06-03 | -69.52 | $10.93 | 392635 |
| 2025-06-02 | -78.10 | $10.84 | 295375 |
| 2025-05-30 | -60.00 | $11.03 | 341410 |
| 2025-05-29 | -55.24 | $11.08 | 343162 |
| 2025-05-28 | -66.67 | $10.96 | 378412 |
| 2025-05-27 | -61.90 | $11.01 | 353039 |
| 2025-05-23 | -77.68 | $10.86 | 438439 |
| 2025-05-22 | -82.14 | $10.81 | 592523 |
| 2025-05-21 | -98.92 | $10.81 | 616268 |
| 2025-05-20 | -50.94 | $11.32 | 528500 |
| 2025-05-19 | -40.57 | $11.43 | 375800 |
| 2025-05-16 | -31.13 | $11.53 | 598651 |
| 2025-05-15 | -32.08 | $11.52 | 553511 |
| 2025-05-14 | -44.34 | $11.39 | 501100 |
| 2025-05-13 | -28.30 | $11.56 | 300300 |
| 2025-05-12 | -37.74 | $11.46 | 520112 |
| 2025-05-09 | -41.18 | $11.30 | 283047 |
| 2025-05-08 | -45.59 | $11.24 | 323100 |
| 2025-05-07 | -57.35 | $11.08 | 449700 |
| 2025-05-06 | -60.53 | $11.10 | 399276 |
| 2025-05-05 | -46.88 | $11.35 | 307509 |
| 2025-05-02 | -46.02 | $11.45 | 516547 |
| 2025-05-01 | -60.47 | $11.35 | 431800 |
| 2025-04-30 | -60.36 | $11.38 | 705800 |
| 2025-04-29 | -53.81 | $11.59 | 916600 |
| 2025-04-28 | -51.69 | $11.64 | 528792 |
| 2025-04-25 | -57.36 | $11.63 | 371900 |
| 2025-04-24 | -63.40 | $11.47 | 332000 |
| 2025-04-23 | -62.26 | $11.50 | 513354 |
| 2025-04-22 | -60.00 | $11.56 | 449900 |
| 2025-04-21 | -72.18 | $11.24 | 484706 |
| 2025-04-17 | -67.67 | $11.36 | 415400 |
| 2025-04-16 | -80.22 | $11.05 | 426365 |
| 2025-04-15 | -76.87 | $11.15 | 532200 |
| 2025-04-14 | -82.62 | $10.99 | 564600 |
| 2025-04-11 | -90.11 | $10.78 | 783622 |
| 2025-04-10 | -89.93 | $10.83 | 782831 |
| 2025-04-09 | -64.69 | $11.56 | 1.1M |
| 2025-04-08 | -95.83 | $11.11 | 1.2M |
| 2025-04-07 | -93.53 | $11.36 | 1.1M |
| 2025-04-04 | -93.71 | $11.92 | 1.3M |
| 2025-04-03 | -94.87 | $12.45 | 679506 |
| 2025-04-02 | -88.00 | $12.68 | 490420 |
| 2025-04-01 | -83.00 | $12.73 | 298921 |
| 2025-03-31 | -82.00 | $12.74 | 685000 |
| 2025-03-28 | -84.51 | $12.98 | 454214 |
| 2025-03-27 | -67.65 | $13.12 | 385800 |
| 2025-03-26 | -85.29 | $13.00 | 259400 |
| 2025-03-25 | -79.41 | $13.04 | 301700 |
| 2025-03-24 | -72.06 | $13.09 | 271900 |
| 2025-03-21 | -83.82 | $13.01 | 1.1M |
| 2025-03-20 | -64.71 | $13.14 | 292010 |
| 2025-03-19 | -54.41 | $13.21 | 388549 |
| 2025-03-18 | -45.59 | $13.27 | 316630 |
| 2025-03-17 | -44.12 | $13.28 | 255929 |
| 2025-03-14 | -44.12 | $13.28 | 243400 |
| 2025-03-13 | -62.67 | $13.11 | 289200 |
| 2025-03-12 | -46.51 | $13.18 | 485111 |
| 2025-03-11 | -37.21 | $13.26 | 489602 |
| 2025-03-10 | -32.18 | $13.30 | 389119 |
| 2025-03-07 | -22.99 | $13.38 | 422900 |
| 2025-03-06 | -47.13 | $13.17 | 344900 |
| 2025-03-05 | -41.38 | $13.22 | 394813 |
| 2025-03-04 | -44.34 | $13.11 | 325914 |
| 2025-03-03 | -28.18 | $13.27 | 439800 |
| 2025-02-28 | -0.93 | $13.55 | 438445 |
| 2025-02-27 | -15.00 | $13.33 | 330326 |
| 2025-02-26 | -23.00 | $13.25 | 269611 |
| 2025-02-25 | -23.00 | $13.25 | 398861 |
| 2025-02-24 | -32.00 | $13.16 | 325575 |
| 2025-02-21 | -33.05 | $13.09 | 397300 |
| 2025-02-20 | -24.58 | $13.19 | 403907 |
| 2025-02-19 | -22.88 | $13.21 | 440911 |
| 2025-02-18 | -15.25 | $13.30 | 488200 |
| 2025-02-14 | -2.13 | $13.22 | 403700 |
| 2025-02-13 | -7.89 | $13.00 | 290089 |
| 2025-02-12 | -24.66 | $12.85 | 364478 |
| 2025-02-11 | -8.79 | $12.95 | 253564 |
| 2025-02-10 | -14.02 | $12.88 | 304101 |
| 2025-02-07 | -20.56 | $12.81 | 338564 |
| 2025-02-06 | -4.67 | $12.98 | 465500 |
| 2025-02-05 | -7.69 | $12.92 | 425700 |
| 2025-02-04 | -11.11 | $12.84 | 279100 |
| 2025-02-03 | -33.33 | $12.62 | 388424 |
| 2025-01-31 | -22.22 | $12.73 | 642340 |
| 2025-01-30 | -28.28 | $12.67 | 362223 |
| 2025-01-29 | -39.39 | $12.56 | 328818 |
| 2025-01-28 | -26.26 | $12.69 | 369624 |
| 2025-01-27 | -10.99 | $12.77 | 392439 |
| 2025-01-24 | -47.25 | $12.44 | 331200 |
| 2025-01-23 | -56.04 | $12.36 | 284941 |
| 2025-01-22 | -48.35 | $12.43 | 309700 |
| 2025-01-21 | -20.88 | $12.68 | 425738 |
| 2025-01-17 | -41.03 | $12.65 | 419212 |
| 2025-01-16 | -53.97 | $12.54 | 450800 |
| 2025-01-15 | -61.48 | $12.48 | 313800 |
| 2025-01-14 | -69.63 | $12.37 | 288307 |
| 2025-01-13 | -88.15 | $12.12 | 397602 |
| 2025-01-10 | -96.90 | $12.06 | 657988 |
| 2025-01-08 | -93.33 | $12.33 | 299734 |
| 2025-01-07 | -87.00 | $12.44 | 319000 |
| 2025-01-06 | -78.00 | $12.53 | 306100 |
| 2025-01-03 | -60.00 | $12.71 | 458700 |
| 2025-01-02 | -78.00 | $12.53 | 320672 |
| 2024-12-31 | -77.00 | $12.54 | 710177 |
| 2024-12-30 | -80.81 | $12.51 | 537300 |
| 2024-12-27 | -63.64 | $12.68 | 304824 |
| 2024-12-26 | -56.57 | $12.75 | 259900 |
| 2024-12-24 | -52.53 | $12.79 | 146929 |
| 2024-12-23 | -62.63 | $12.69 | 426705 |
| 2024-12-20 | -64.65 | $12.67 | 1.8M |
| 2024-12-19 | -96.70 | $12.43 | 634766 |
| 2024-12-18 | -98.73 | $12.53 | 786573 |
| 2024-12-17 | -48.44 | $13.00 | 488613 |
| 2024-12-16 | -18.75 | $13.19 | 294823 |
| 2024-12-13 | -26.98 | $13.13 | 427103 |
| 2024-12-12 | -23.81 | $13.15 | 318196 |
| 2024-12-11 | -39.68 | $13.05 | 315511 |
| 2024-12-10 | -43.08 | $13.04 | 292600 |
| 2024-12-09 | -48.68 | $13.06 | 314200 |
| 2024-12-06 | -62.20 | $12.98 | 319511 |
| 2024-12-05 | -84.15 | $12.80 | 302381 |
| 2024-12-04 | -73.17 | $12.89 | 260838 |
| 2024-12-03 | -80.49 | $12.83 | 280022 |
| 2024-12-02 | -47.56 | $13.10 | 471800 |
| 2024-11-29 | -50.00 | $13.08 | 258000 |
| 2024-11-27 | -50.00 | $13.08 | 239200 |
| 2024-11-26 | -47.56 | $13.10 | 303404 |
| 2024-11-25 | -47.56 | $13.10 | 436200 |
| 2024-11-22 | -58.54 | $13.01 | 318121 |
| 2024-11-21 | -76.83 | $12.86 | 228352 |
| 2024-11-20 | -80.49 | $12.83 | 249900 |
| 2024-11-19 | -75.64 | $12.90 | 197518 |
| 2024-11-18 | -80.77 | $12.86 | 283100 |
| 2024-11-15 | -84.62 | $12.83 | 251052 |
| 2024-11-14 | -82.05 | $12.85 | 261000 |
| 2024-11-13 | -76.92 | $12.89 | 325900 |
| 2024-11-12 | -65.38 | $12.98 | 307475 |
| 2024-11-11 | -20.51 | $13.33 | 368900 |
| 2024-11-08 | -28.24 | $13.25 | 484000 |
| 2024-11-07 | -16.09 | $13.31 | 379649 |
| 2024-11-06 | -27.59 | $13.21 | 664617 |
| 2024-11-05 | -54.12 | $12.97 | 523700 |
| 2024-11-04 | -50.53 | $12.95 | 309900 |
| 2024-11-01 | -47.37 | $12.98 | 321508 |
| 2024-10-31 | -44.21 | $13.01 | 299737 |
| 2024-10-30 | -7.37 | $13.36 | 317000 |
| 2024-10-29 | -8.33 | $13.14 | 304721 |
| 2024-10-28 | -9.72 | $13.13 | 250799 |
| 2024-10-25 | -37.50 | $12.93 | 215600 |
| 2024-10-24 | -42.73 | $13.11 | 220600 |
| 2024-10-23 | -58.18 | $12.94 | 162200 |
| 2024-10-22 | -65.45 | $12.86 | 126629 |
| 2024-10-21 | -69.09 | $12.82 | 206000 |
| 2024-10-18 | -49.17 | $13.09 | 181600 |
| 2024-10-17 | -54.17 | $13.03 | 153200 |
| 2024-10-16 | -45.97 | $13.15 | 401010 |
| 2024-10-15 | -66.67 | $12.90 | 313253 |
| 2024-10-14 | -71.43 | $12.84 | 181916 |
| 2024-10-11 | -80.16 | $12.73 | 290000 |
| 2024-10-10 | -80.95 | $12.72 | 357800 |
| 2024-10-09 | -84.13 | $12.68 | 199926 |
| 2024-10-08 | -92.06 | $12.58 | 266916 |
| 2024-10-07 | -90.91 | $12.64 | 390301 |
| 2024-10-04 | -82.88 | $12.82 | 191326 |
| 2024-10-03 | -84.68 | $12.80 | 311600 |
| 2024-10-02 | -84.68 | $12.80 | 230031 |
| 2024-10-01 | -80.18 | $12.85 | 367808 |
| 2024-09-30 | -61.26 | $13.06 | 404600 |
| 2024-09-27 | -27.03 | $13.44 | 321966 |
| 2024-09-26 | -37.84 | $13.32 | 283381 |
| 2024-09-25 | -50.45 | $13.18 | 363352 |
| 2024-09-24 | -21.62 | $13.50 | 223937 |
| 2024-09-23 | -28.83 | $13.42 | 259600 |
| 2024-09-20 | -17.12 | $13.55 | 1.4M |
| 2024-09-19 | -8.11 | $13.65 | 461100 |
| 2024-09-18 | -25.23 | $13.46 | 332837 |
| 2024-09-17 | -17.59 | $13.52 | 260148 |
| 2024-09-16 | -17.65 | $13.47 | 264540 |
| 2024-09-13 | -24.51 | $13.40 | 216100 |
| 2024-09-12 | -34.19 | $13.25 | 379048 |
| 2024-09-11 | -61.83 | $12.84 | 351426 |
| 2024-09-10 | -50.36 | $12.95 | 217647 |
| 2024-09-09 | -52.52 | $12.92 | 290834 |
| 2024-09-06 | -37.41 | $13.13 | 186100 |
| 2024-09-05 | -31.65 | $13.21 | 181500 |
| 2024-09-04 | -38.13 | $13.12 | 167700 |
| 2024-09-03 | -22.76 | $13.32 | 211737 |
| 2024-08-30 | -1.88 | $13.62 | 269300 |
| 2024-08-29 | -3.31 | $13.51 | 209110 |
| 2024-08-28 | -15.33 | $13.32 | 165852 |
| 2024-08-27 | -30.24 | $13.48 | 452850 |
| 2024-08-26 | -31.71 | $13.45 | 357000 |
| 2024-08-23 | -40.98 | $13.26 | 374222 |
| 2024-08-22 | -59.51 | $12.88 | 168999 |
| 2024-08-21 | -58.54 | $12.90 | 180500 |
| 2024-08-20 | -61.95 | $12.83 | 274191 |
| 2024-08-19 | -58.94 | $12.90 | 456500 |
| 2024-08-16 | -66.18 | $12.75 | 370906 |
| 2024-08-15 | -70.05 | $12.67 | 266643 |
| 2024-08-14 | -79.23 | $12.48 | 195820 |
| 2024-08-13 | -81.64 | $12.43 | 194553 |
| 2024-08-12 | -88.89 | $12.28 | 255415 |
| 2024-08-09 | -81.16 | $12.44 | 203816 |
| 2024-08-08 | -78.26 | $12.50 | 190800 |
| 2024-08-07 | -86.96 | $12.32 | 283040 |
| 2024-08-06 | -85.99 | $12.34 | 394979 |
| 2024-08-05 | -81.64 | $12.43 | 678220 |
| 2024-08-02 | -86.78 | $12.61 | 510428 |
| 2024-08-01 | -86.98 | $12.65 | 959500 |
| 2024-07-31 | -16.57 | $13.84 | 409120 |
| 2024-07-30 | -6.51 | $14.01 | 438714 |
| 2024-07-29 | -23.76 | $13.69 | 305800 |
| 2024-07-26 | -14.92 | $13.85 | 223900 |
| 2024-07-25 | -22.65 | $13.71 | 433800 |
| 2024-07-24 | -27.62 | $13.62 | 316050 |
| 2024-07-23 | -5.52 | $14.02 | 348434 |
| 2024-07-22 | -12.72 | $13.82 | 248432 |
| 2024-07-19 | -17.34 | $13.74 | 492400 |
| 2024-07-18 | -4.83 | $13.69 | 492736 |
| 2024-07-17 | -2.26 | $13.61 | 366000 |
| 2024-07-16 | -11.30 | $13.33 | 515329 |
| 2024-07-15 | -26.96 | $13.15 | 470939 |
| 2024-07-12 | -33.04 | $13.08 | 586400 |
| 2024-07-11 | -2.27 | $13.17 | 543400 |
| 2024-07-10 | -40.96 | $12.74 | 296741 |
| 2024-07-09 | -53.01 | $12.64 | 195838 |
| 2024-07-08 | -67.47 | $12.52 | 182079 |
| 2024-07-05 | -68.67 | $12.51 | 247605 |
| 2024-07-03 | -66.27 | $12.53 | 173702 |
| 2024-07-02 | -60.24 | $12.58 | 261300 |
| 2024-07-01 | -75.90 | $12.45 | 319900 |
| 2024-06-28 | -57.83 | $12.60 | 754908 |
| 2024-06-27 | -46.99 | $12.69 | 295222 |
| 2024-06-26 | -22.89 | $12.89 | 226000 |
| 2024-06-25 | -20.48 | $12.91 | 288340 |
| 2024-06-24 | -33.73 | $12.80 | 333834 |
| 2024-06-21 | -9.64 | $13.00 | 1.2M |
| 2024-06-20 | -30.95 | $12.83 | 299055 |
| 2024-06-18 | -18.39 | $12.96 | 301787 |
| 2024-06-17 | -15.63 | $13.06 | 350845 |
| 2024-06-14 | -53.13 | $12.70 | 214837 |
| 2024-06-13 | -55.10 | $12.69 | 200500 |
| 2024-06-12 | -52.29 | $12.77 | 488982 |
| 2024-06-11 | -88.07 | $12.38 | 307300 |
| 2024-06-10 | -82.57 | $12.44 | 221300 |
| 2024-06-07 | -78.90 | $12.48 | 186112 |
| 2024-06-06 | -66.97 | $12.61 | 181200 |
| 2024-06-05 | -49.54 | $12.80 | 227921 |
| 2024-06-04 | -60.55 | $12.68 | 181153 |
| 2024-06-03 | -54.13 | $12.75 | 234300 |
| 2024-05-31 | -55.05 | $12.74 | 225200 |
| 2024-05-30 | -70.64 | $12.57 | 203600 |
| 2024-05-29 | -94.50 | $12.31 | 257900 |
| 2024-05-28 | -91.58 | $12.47 | 216844 |
| 2024-05-24 | -76.92 | $12.64 | 233404 |
| 2024-05-23 | -73.63 | $12.67 | 343319 |
| 2024-05-22 | -46.15 | $12.92 | 199773 |
| 2024-05-21 | -29.67 | $13.07 | 216200 |
| 2024-05-20 | -26.37 | $13.10 | 213679 |
| 2024-05-17 | -21.74 | $13.14 | 272369 |
| 2024-05-16 | -19.42 | $13.14 | 326143 |
| 2024-05-15 | -15.04 | $13.17 | 344800 |
| 2024-05-14 | -3.74 | $13.23 | 390732 |
| 2024-05-13 | -7.02 | $13.05 | 277442 |
| 2024-05-10 | -9.01 | $13.00 | 206690 |
| 2024-05-09 | -12.61 | $12.96 | 261500 |
| 2024-05-08 | -20.72 | $12.87 | 187847 |
| 2024-05-07 | -20.72 | $12.87 | 241800 |
| 2024-05-06 | -8.26 | $12.99 | 242000 |
| 2024-05-03 | -28.44 | $12.77 | 380001 |
| 2024-05-02 | -20.56 | $12.84 | 365500 |
| 2024-05-01 | -14.41 | $12.94 | 428900 |
| 2024-04-30 | -54.96 | $12.49 | 668019 |
| 2024-04-29 | -36.04 | $12.70 | 244200 |
| 2024-04-26 | -45.26 | $12.74 | 193900 |
| 2024-04-25 | -57.55 | $12.58 | 359020 |
| 2024-04-24 | -56.12 | $12.60 | 242400 |
| 2024-04-23 | -53.66 | $12.75 | 257738 |
| 2024-04-22 | -72.35 | $12.46 | 437100 |
| 2024-04-19 | -65.88 | $12.57 | 368800 |
| 2024-04-18 | -78.98 | $12.36 | 326135 |
| 2024-04-17 | -87.50 | $12.21 | 268619 |
| 2024-04-16 | -87.50 | $12.21 | 404400 |
| 2024-04-15 | -90.34 | $12.16 | 467905 |
| 2024-04-12 | -78.98 | $12.36 | 599900 |
| 2024-04-11 | -70.45 | $12.51 | 499018 |
| 2024-04-10 | -94.32 | $12.09 | 608200 |
| 2024-04-09 | -94.59 | $12.70 | 271449 |
| 2024-04-08 | -91.89 | $12.73 | 464200 |
| 2024-04-05 | -91.89 | $12.73 | 297038 |
| 2024-04-04 | -74.77 | $12.92 | 686326 |
| 2024-04-03 | -72.81 | $12.92 | 292100 |
| 2024-04-02 | -76.92 | $12.85 | 427420 |
| 2024-04-01 | -50.81 | $13.12 | 521643 |
| 2024-03-28 | -31.45 | $13.36 | 367028 |
| 2024-03-27 | -47.58 | $13.16 | 398074 |
| 2024-03-26 | -40.63 | $13.23 | 266636 |
| 2024-03-25 | -17.19 | $13.53 | 163440 |
| 2024-03-22 | -25.78 | $13.42 | 229732 |
| 2024-03-21 | -9.38 | $13.63 | 712100 |
| 2024-03-20 | -4.26 | $13.37 | 357549 |
| 2024-03-19 | -39.77 | $13.00 | 287600 |
| 2024-03-18 | -32.95 | $13.06 | 240700 |
| 2024-03-15 | -10.23 | $13.26 | 1.1M |
| 2024-03-14 | -34.58 | $12.94 | 367300 |
| 2024-03-13 | -10.00 | $13.20 | 372800 |
| 2024-03-12 | -25.81 | $12.99 | 306900 |
| 2024-03-11 | -29.84 | $12.94 | 266100 |
| 2024-03-08 | -32.26 | $12.91 | 258707 |
| 2024-03-07 | -40.32 | $12.81 | 226700 |
| 2024-03-06 | -45.16 | $12.75 | 325554 |
| 2024-03-05 | -47.58 | $12.72 | 287600 |
| 2024-03-04 | -58.06 | $12.59 | 298100 |
| 2024-03-01 | -29.03 | $12.95 | 255300 |
| 2024-02-29 | -32.26 | $12.91 | 358300 |
| 2024-02-28 | -58.87 | $12.58 | 202430 |
| 2024-02-27 | -57.35 | $12.65 | 169459 |
| 2024-02-26 | -58.16 | $12.66 | 223498 |
| 2024-02-23 | -48.94 | $12.79 | 242409 |
| 2024-02-22 | -51.77 | $12.75 | 276700 |
| 2024-02-21 | -50.35 | $12.77 | 276722 |
| 2024-02-20 | -58.82 | $12.70 | 314069 |
| 2024-02-16 | -48.24 | $12.95 | 493474 |
| 2024-02-15 | -38.24 | $13.12 | 809600 |
| 2024-02-14 | -83.53 | $12.35 | 291800 |
| 2024-02-13 | -94.71 | $12.16 | 402200 |
| 2024-02-12 | -68.75 | $12.67 | 394534 |
| 2024-02-09 | -85.96 | $12.41 | 436442 |
| 2024-02-08 | -92.98 | $12.29 | 308715 |
| 2024-02-07 | -94.94 | $12.26 | 348200 |
| 2024-02-06 | -86.84 | $12.63 | 257200 |
| 2024-02-05 | -87.50 | $12.62 | 332344 |
| 2024-02-02 | -85.50 | $12.83 | 427200 |
| 2024-02-01 | -72.52 | $13.00 | 387400 |
| 2024-01-31 | -100.00 | $12.82 | 519504 |
| 2024-01-30 | -75.27 | $13.25 | 228316 |
| 2024-01-29 | -53.76 | $13.45 | 195200 |
| 2024-01-26 | -67.65 | $13.35 | 255629 |
| 2024-01-25 | -83.78 | $13.26 | 250810 |
| 2024-01-24 | -89.86 | $13.17 | 354500 |
| 2024-01-23 | -81.94 | $13.30 | 308700 |
| 2024-01-22 | -73.55 | $13.43 | 319700 |
| 2024-01-19 | -73.78 | $13.45 | 320300 |
| 2024-01-18 | -83.54 | $13.29 | 303100 |
| 2024-01-17 | -92.07 | $13.15 | 235900 |
| 2024-01-16 | -97.24 | $13.25 | 368240 |
| 2024-01-12 | -71.72 | $13.62 | 188800 |
| 2024-01-11 | -71.03 | $13.63 | 377336 |
| 2024-01-10 | -52.41 | $13.90 | 519034 |
| 2024-01-09 | -81.38 | $13.48 | 232932 |
| 2024-01-08 | -76.55 | $13.55 | 230446 |
| 2024-01-05 | -86.18 | $13.35 | 278230 |
| 2024-01-04 | -86.84 | $13.34 | 240212 |
| 2024-01-03 | -92.11 | $13.26 | 240838 |
| 2024-01-02 | -72.37 | $13.56 | 206646 |
| 2023-12-29 | -67.25 | $13.51 | 254100 |
| 2023-12-28 | -47.37 | $13.85 | 376814 |
| 2023-12-27 | -13.66 | $14.41 | 232628 |
| 2023-12-26 | -11.62 | $14.43 | 232300 |
| 2023-12-22 | -14.14 | $14.38 | 314200 |
| 2023-12-21 | -13.64 | $14.39 | 281569 |
| 2023-12-20 | -23.74 | $14.19 | 510400 |
| 2023-12-19 | -1.74 | $14.37 | 344124 |
| 2023-12-18 | -16.86 | $14.11 | 468648 |
| 2023-12-15 | -15.12 | $14.14 | 1.2M |
| 2023-12-14 | -2.42 | $14.29 | 1.3M |
| 2023-12-13 | -8.89 | $13.91 | 457107 |
| 2023-12-12 | -11.76 | $13.58 | 247540 |
| 2023-12-11 | -13.73 | $13.56 | 206957 |
| 2023-12-08 | -16.67 | $13.53 | 179402 |
| 2023-12-07 | -24.51 | $13.45 | 286255 |
| 2023-12-06 | -43.14 | $13.26 | 221220 |
| 2023-12-05 | -16.67 | $13.53 | 272069 |
| 2023-12-04 | -0.98 | $13.69 | 204100 |
| 2023-12-01 | -25.25 | $13.42 | 238400 |
| 2023-11-30 | -59.60 | $13.08 | 249900 |
| 2023-11-29 | -59.65 | $12.99 | 221632 |
| 2023-11-28 | -74.56 | $12.82 | 204700 |
| 2023-11-27 | -60.14 | $12.81 | 344600 |
| 2023-11-24 | -48.05 | $12.93 | 71406 |
| 2023-11-22 | -42.86 | $13.01 | 193501 |
| 2023-11-21 | -49.38 | $12.87 | 154402 |
| 2023-11-20 | -37.04 | $13.07 | 310900 |
| 2023-11-17 | -32.10 | $13.15 | 706800 |
| 2023-11-16 | -34.57 | $13.11 | 226217 |
| 2023-11-15 | -14.20 | $13.44 | 393346 |
| 2023-11-14 | -17.28 | $13.39 | 480337 |
| 2023-11-13 | -49.38 | $12.87 | 161500 |
| 2023-11-10 | -50.62 | $12.85 | 291400 |
| 2023-11-09 | -48.77 | $12.88 | 194700 |
| 2023-11-08 | -36.42 | $13.08 | 245620 |
| 2023-11-07 | -30.25 | $13.18 | 214337 |
| 2023-11-06 | -27.78 | $13.22 | 228000 |
| 2023-11-03 | -8.64 | $13.53 | 254300 |
| 2023-11-02 | -9.32 | $13.12 | 317128 |
| 2023-11-01 | -34.96 | $12.85 | 252000 |
| 2023-10-31 | -54.47 | $12.61 | 346600 |
| 2023-10-30 | -75.61 | $12.35 | 211822 |
| 2023-10-27 | -87.80 | $12.20 | 298700 |
| 2023-10-26 | -84.66 | $12.30 | 298546 |
| 2023-10-25 | -92.64 | $12.17 | 218300 |
| 2023-10-24 | -93.37 | $12.22 | 234700 |
| 2023-10-23 | -99.48 | $12.11 | 441800 |
| 2023-10-20 | -92.57 | $12.41 | 468500 |
| 2023-10-19 | -86.29 | $12.52 | 1.1M |
| 2023-10-18 | -97.06 | $12.38 | 248622 |
| 2023-10-17 | -76.09 | $12.77 | 516902 |
| 2023-10-16 | -78.84 | $12.73 | 361529 |
| 2023-10-13 | -85.94 | $12.60 | 411200 |
| 2023-10-12 | -71.35 | $12.88 | 202708 |
| 2023-10-11 | -55.73 | $13.18 | 364908 |
| 2023-10-10 | -63.54 | $13.03 | 311400 |
| 2023-10-09 | -58.33 | $13.13 | 318936 |
| 2023-10-06 | -72.92 | $12.85 | 325581 |
| 2023-10-05 | -61.46 | $13.07 | 721732 |
| 2023-10-04 | -84.38 | $12.63 | 358100 |
| 2023-10-03 | -96.05 | $12.79 | 307000 |
| 2023-10-02 | -86.13 | $13.07 | 360500 |
| 2023-09-29 | -89.23 | $13.24 | 394257 |
| 2023-09-28 | -75.45 | $13.57 | 506912 |
| 2023-09-27 | -90.36 | $13.65 | 278900 |
| 2023-09-26 | -89.87 | $13.69 | 426600 |
| 2023-09-25 | -74.68 | $13.81 | 176400 |
| 2023-09-22 | -60.38 | $13.76 | 217980 |
| 2023-09-21 | -60.53 | $13.71 | 278400 |
| 2023-09-20 | -36.29 | $13.95 | 192724 |
| 2023-09-19 | -25.90 | $14.04 | 176341 |
| 2023-09-18 | -22.30 | $14.09 | 224500 |
| 2023-09-15 | -13.79 | $14.20 | 1.1M |
| 2023-09-14 | -24.14 | $14.05 | 337800 |
| 2023-09-13 | -29.66 | $13.97 | 253600 |
| 2023-09-12 | -27.59 | $14.00 | 205600 |
| 2023-09-11 | -21.38 | $14.09 | 183915 |
| 2023-09-08 | -32.41 | $13.93 | 255200 |
| 2023-09-07 | -36.55 | $13.87 | 279913 |
| 2023-09-06 | -44.14 | $13.76 | 213800 |
| 2023-09-05 | -40.00 | $13.82 | 374800 |
| 2023-09-01 | -6.90 | $14.30 | 250900 |
| 2023-08-31 | -16.20 | $14.14 | 342703 |
| 2023-08-30 | -11.27 | $14.21 | 310552 |
| 2023-08-29 | -2.17 | $14.30 | 287800 |
| 2023-08-28 | -24.70 | $14.20 | 322219 |
| 2023-08-25 | -52.41 | $13.74 | 267700 |
| 2023-08-24 | -72.89 | $13.40 | 235653 |
| 2023-08-23 | -60.84 | $13.60 | 179957 |
| 2023-08-22 | -84.94 | $13.20 | 235204 |
| 2023-08-21 | -88.55 | $13.14 | 143600 |
| 2023-08-18 | -75.90 | $13.35 | 304506 |
| 2023-08-17 | -93.15 | $13.25 | 188941 |
| 2023-08-16 | -93.29 | $13.31 | 130241 |
| 2023-08-15 | -81.21 | $13.49 | 108500 |
| 2023-08-14 | -71.81 | $13.63 | 169200 |
| 2023-08-11 | -48.99 | $13.97 | 132738 |
| 2023-08-10 | -57.72 | $13.84 | 154900 |
| 2023-08-09 | -59.06 | $13.82 | 138500 |
| 2023-08-08 | -54.36 | $13.89 | 170407 |
| 2023-08-07 | -42.95 | $14.06 | 215000 |
| 2023-08-04 | -66.44 | $13.71 | 169500 |
| 2023-08-03 | -77.18 | $13.55 | 242100 |
| 2023-08-02 | -87.92 | $13.39 | 225200 |
| 2023-08-01 | -82.73 | $13.55 | 369506 |
| 2023-07-31 | -33.33 | $14.30 | 203428 |
| 2023-07-28 | -37.50 | $14.25 | 167706 |
| 2023-07-27 | -56.67 | $14.02 | 192505 |
| 2023-07-26 | -32.50 | $14.31 | 191728 |
| 2023-07-25 | -44.17 | $14.17 | 146318 |
| 2023-07-24 | -39.84 | $14.19 | 222300 |
| 2023-07-21 | -37.50 | $14.22 | 251734 |
| 2023-07-20 | -22.66 | $14.41 | 178707 |
| 2023-07-19 | -2.36 | $14.66 | 296001 |
| 2023-07-18 | -14.96 | $14.50 | 309800 |
| 2023-07-17 | -11.38 | $14.51 | 236516 |
| 2023-07-14 | -14.63 | $14.47 | 157952 |
| 2023-07-13 | -9.76 | $14.53 | 270931 |
| 2023-07-12 | -14.16 | $14.39 | 222300 |
| 2023-07-11 | -28.32 | $14.23 | 242100 |
| 2023-07-10 | -38.05 | $14.12 | 384300 |
| 2023-07-07 | -57.52 | $13.90 | 232912 |
| 2023-07-06 | -76.99 | $13.68 | 220710 |
| 2023-07-05 | -53.10 | $13.95 | 266312 |
| 2023-07-03 | -31.86 | $14.19 | 154536 |
| 2023-06-30 | -34.51 | $14.16 | 344026 |
| 2023-06-29 | -35.83 | $14.12 | 194209 |
| 2023-06-28 | -23.48 | $14.24 | 226003 |
| 2023-06-27 | -30.30 | $14.15 | 209037 |
| 2023-06-26 | -48.50 | $13.74 | 316516 |
| 2023-06-23 | -56.11 | $13.54 | 511500 |
| 2023-06-22 | -33.33 | $13.95 | 322034 |
| 2023-06-21 | -17.78 | $14.23 | 279615 |
| 2023-06-20 | -14.44 | $14.29 | 484704 |
| 2023-06-16 | -8.05 | $14.35 | 1.5M |
| 2023-06-15 | -5.99 | $14.32 | 542824 |
| 2023-06-14 | -18.56 | $14.11 | 515100 |
| 2023-06-13 | -18.56 | $14.11 | 705000 |
| 2023-06-12 | -16.17 | $14.15 | 407000 |
| 2023-06-09 | -19.16 | $14.10 | 219900 |
| 2023-06-08 | -9.41 | $14.26 | 411630 |
| 2023-06-07 | -5.13 | $14.17 | 641714 |
| 2023-06-06 | -7.35 | $13.95 | 478300 |
| 2023-06-05 | -16.67 | $13.78 | 269583 |
| 2023-06-02 | -2.14 | $13.97 | 388900 |
| 2023-06-01 | -20.35 | $13.60 | 212000 |
| 2023-05-31 | -24.86 | $13.49 | 365538 |
| 2023-05-30 | -11.71 | $13.69 | 335125 |
| 2023-05-26 | -16.22 | $13.59 | 337128 |
| 2023-05-25 | -48.20 | $12.88 | 191300 |
| 2023-05-24 | -31.53 | $13.25 | 490626 |
| 2023-05-23 | -13.96 | $13.64 | 425800 |
| 2023-05-22 | -3.03 | $13.65 | 197900 |
| 2023-05-19 | -15.15 | $13.41 | 186700 |
| 2023-05-18 | -2.63 | $13.58 | 612800 |
| 2023-05-17 | -3.31 | $13.48 | 438000 |
| 2023-05-16 | -10.06 | $13.16 | 257700 |
| 2023-05-15 | -12.75 | $13.03 | 128802 |
| 2023-05-12 | -16.67 | $12.93 | 149900 |
| 2023-05-11 | -16.67 | $12.93 | 192600 |
| 2023-05-10 | -18.75 | $12.90 | 174700 |
| 2023-05-09 | -20.57 | $12.85 | 265300 |
| 2023-05-08 | -15.79 | $12.85 | 155305 |
| 2023-05-05 | -24.06 | $12.74 | 212624 |
| 2023-05-04 | -49.62 | $12.40 | 446200 |
| 2023-05-03 | -70.68 | $12.12 | 384645 |
| 2023-05-02 | -70.68 | $12.12 | 312912 |
| 2023-05-01 | -51.15 | $12.39 | 206000 |
| 2023-04-28 | -29.05 | $12.63 | 367802 |
| 2023-04-27 | -3.68 | $12.88 | 214800 |
| 2023-04-26 | -28.22 | $12.48 | 248100 |
| 2023-04-25 | -33.74 | $12.39 | 290145 |
| 2023-04-24 | -11.56 | $12.61 | 335326 |
| 2023-04-21 | -19.53 | $12.45 | 219640 |
| 2023-04-20 | -23.53 | $12.38 | 264204 |
| 2023-04-19 | -17.06 | $12.49 | 210000 |
| 2023-04-18 | -32.94 | $12.22 | 234312 |
| 2023-04-17 | -16.47 | $12.50 | 285448 |
| 2023-04-14 | -30.59 | $12.26 | 201809 |
| 2023-04-13 | -18.82 | $12.46 | 263126 |
| 2023-04-12 | -28.82 | $12.29 | 218348 |
| 2023-04-11 | -27.68 | $12.36 | 269500 |
| 2023-04-10 | -27.12 | $12.37 | 473542 |
| 2023-04-06 | -20.90 | $12.48 | 262124 |
| 2023-04-05 | -43.24 | $12.13 | 275220 |
| 2023-04-04 | -51.89 | $11.97 | 276900 |
| 2023-04-03 | -59.07 | $11.96 | 269502 |
| 2023-03-31 | -65.86 | $11.93 | 349900 |
| 2023-03-30 | -83.53 | $11.49 | 243843 |
| 2023-03-29 | -70.68 | $11.81 | 220244 |
| 2023-03-28 | -79.37 | $11.67 | 220204 |
| 2023-03-27 | -84.24 | $11.60 | 328236 |
| 2023-03-24 | -92.69 | $11.33 | 241800 |
| 2023-03-23 | -96.78 | $11.19 | 388200 |
| 2023-03-22 | -99.67 | $11.44 | 253200 |
| 2023-03-21 | -87.76 | $11.92 | 349300 |
| 2023-03-20 | -90.82 | $11.83 | 384000 |
| 2023-03-17 | -99.69 | $11.57 | 1.7M |
| 2023-03-16 | -76.62 | $12.43 | 488940 |
| 2023-03-15 | -84.09 | $12.20 | 610539 |
| 2023-03-14 | -74.00 | $12.57 | 304726 |
| 2023-03-13 | -83.67 | $12.28 | 648313 |
| 2023-03-10 | -95.45 | $12.27 | 250609 |
| 2023-03-09 | -90.58 | $12.77 | 216200 |
| 2023-03-08 | -90.13 | $12.78 | 203005 |
| 2023-03-07 | -95.83 | $12.72 | 262600 |
| 2023-03-06 | -89.39 | $13.21 | 357700 |
| 2023-03-03 | -82.22 | $13.44 | 160100 |
| 2023-03-02 | -91.11 | $13.28 | 148341 |
| 2023-03-01 | -90.68 | $13.46 | 225400 |
| 2023-02-28 | -79.13 | $14.01 | 302900 |
| 2023-02-27 | -60.00 | $14.23 | 242705 |
| 2023-02-24 | -50.43 | $14.34 | 283543 |
| 2023-02-23 | -44.19 | $14.35 | 261937 |
| 2023-02-22 | -58.67 | $14.04 | 339241 |
| 2023-02-21 | -74.00 | $13.81 | 192500 |
| 2023-02-17 | -27.33 | $14.51 | 171400 |
| 2023-02-16 | -21.33 | $14.60 | 199045 |
| 2023-02-15 | -18.67 | $14.64 | 180700 |
| 2023-02-14 | -22.00 | $14.59 | 323643 |
| 2023-02-13 | -39.33 | $14.33 | 151600 |
| 2023-02-10 | -58.67 | $14.04 | 128826 |
| 2023-02-09 | -72.00 | $13.84 | 119900 |
| 2023-02-08 | -52.67 | $14.13 | 176400 |
| 2023-02-07 | -24.36 | $14.54 | 279800 |
| 2023-02-06 | -32.48 | $14.41 | 194500 |
| 2023-02-03 | -1.91 | $14.89 | 241345 |
| 2023-02-02 | -7.95 | $14.77 | 251300 |
| 2023-02-01 | -7.60 | $14.73 | 300027 |
| 2023-01-31 | 0.00 | $14.50 | 324800 |
| 2023-01-30 | -8.98 | $14.22 | 123917 |
| 2023-01-27 | -7.78 | $14.24 | 182301 |
| 2023-01-26 | -24.55 | $13.96 | 193122 |
| 2023-01-25 | -32.34 | $13.83 | 165508 |
| 2023-01-24 | -40.12 | $13.70 | 131000 |
| 2023-01-23 | -31.14 | $13.85 | 303545 |
| 2023-01-20 | -10.18 | $14.20 | 231712 |
| 2023-01-19 | -23.95 | $13.97 | 175228 |
| 2023-01-18 | -23.35 | $13.98 | 170749 |
| 2023-01-17 | -7.78 | $14.24 | 309400 |
| 2023-01-13 | -1.32 | $14.19 | 255324 |
| 2023-01-12 | -30.00 | $13.82 | 259700 |
| 2023-01-11 | -47.59 | $13.68 | 255300 |
| 2023-01-10 | -55.08 | $13.54 | 225600 |
| 2023-01-09 | -55.08 | $13.54 | 268700 |
| 2023-01-06 | -52.41 | $13.59 | 219900 |
| 2023-01-05 | -70.59 | $13.25 | 181100 |
| 2023-01-04 | -67.38 | $13.31 | 193000 |
| 2023-01-03 | -78.07 | $13.11 | 281238 |
| 2022-12-30 | -89.47 | $12.90 | 344700 |
| 2022-12-29 | -97.94 | $12.89 | 286547 |
| 2022-12-28 | -93.45 | $13.22 | 218738 |
| 2022-12-27 | -66.07 | $13.68 | 198023 |
| 2022-12-23 | -63.69 | $13.72 | 168740 |
| 2022-12-22 | -73.21 | $13.56 | 207710 |
| 2022-12-21 | -57.74 | $13.82 | 283700 |
| 2022-12-20 | -57.56 | $13.84 | 454500 |
| 2022-12-19 | -69.19 | $13.64 | 457800 |
| 2022-12-16 | -85.47 | $13.36 | 1.3M |
| 2022-12-15 | -94.37 | $13.49 | 434800 |
| 2022-12-14 | -70.25 | $13.98 | 302410 |
| 2022-12-13 | -50.41 | $14.22 | 280400 |
| 2022-12-12 | -80.17 | $13.86 | 315103 |
| 2022-12-09 | -79.49 | $13.90 | 171100 |
| 2022-12-08 | -62.50 | $14.03 | 195748 |
| 2022-12-07 | -45.20 | $14.03 | 168029 |
| 2022-12-06 | -44.63 | $14.04 | 304400 |
| 2022-12-05 | -33.68 | $14.19 | 223700 |
| 2022-12-02 | -20.20 | $14.42 | 277929 |
| 2022-12-01 | -10.63 | $14.61 | 261900 |
| 2022-11-30 | -11.11 | $14.60 | 383234 |
| 2022-11-29 | -16.91 | $14.48 | 260300 |
| 2022-11-28 | -11.59 | $14.59 | 328028 |
| 2022-11-25 | -7.73 | $14.67 | 88300 |
| 2022-11-23 | -9.18 | $14.64 | 145311 |
| 2022-11-22 | -8.21 | $14.66 | 269607 |
| 2022-11-21 | -7.58 | $14.59 | 197239 |
| 2022-11-18 | -23.96 | $14.22 | 202400 |
| 2022-11-17 | -19.59 | $14.26 | 258100 |
| 2022-11-16 | -24.49 | $14.14 | 183715 |
| 2022-11-15 | -16.33 | $14.34 | 214200 |
| 2022-11-14 | -22.45 | $14.19 | 260200 |
| 2022-11-11 | -10.78 | $14.45 | 337052 |
| 2022-11-10 | 0.00 | $14.38 | 464800 |
| 2022-11-09 | -30.15 | $13.22 | 198100 |
| 2022-11-08 | -25.37 | $13.38 | 266100 |
| 2022-11-07 | -30.15 | $13.22 | 291521 |
| 2022-11-04 | -34.03 | $13.09 | 354000 |
| 2022-11-03 | -43.58 | $12.77 | 273000 |
| 2022-11-02 | -30.45 | $13.21 | 297102 |
| 2022-11-01 | -17.78 | $13.62 | 379042 |
| 2022-10-31 | -3.52 | $14.09 | 340559 |
| 2022-10-28 | -4.16 | $14.05 | 551200 |
| 2022-10-27 | -9.54 | $13.66 | 263929 |
| 2022-10-26 | -6.63 | $13.58 | 349320 |
| 2022-10-25 | -4.60 | $13.45 | 305705 |
| 2022-10-24 | -15.22 | $12.79 | 313300 |
| 2022-10-21 | -20.07 | $12.65 | 360300 |
| 2022-10-20 | -24.57 | $12.52 | 307500 |
| 2022-10-19 | -12.11 | $12.88 | 301227 |
| 2022-10-18 | -2.63 | $12.93 | 309716 |
| 2022-10-17 | -14.34 | $12.49 | 437300 |
| 2022-10-14 | -37.45 | $11.91 | 316109 |
| 2022-10-13 | -37.05 | $11.92 | 586500 |
| 2022-10-12 | -62.15 | $11.29 | 393700 |
| 2022-10-11 | -46.22 | $11.69 | 577128 |
| 2022-10-10 | -73.71 | $11.00 | 233518 |
| 2022-10-07 | -69.32 | $11.11 | 399819 |
| 2022-10-06 | -70.12 | $11.09 | 302700 |
| 2022-10-05 | -65.34 | $11.21 | 428800 |
| 2022-10-04 | -47.01 | $11.67 | 863300 |
| 2022-10-03 | -74.90 | $10.97 | 766620 |
| 2022-09-30 | -82.87 | $10.77 | 555743 |
| 2022-09-29 | -92.80 | $10.66 | 640600 |
| 2022-09-28 | -50.00 | $12.19 | 846826 |
| 2022-09-27 | -96.21 | $11.34 | 445300 |
| 2022-09-26 | -94.10 | $11.42 | 479500 |
| 2022-09-23 | -89.22 | $11.88 | 435437 |
| 2022-09-22 | -83.46 | $12.04 | 325700 |
| 2022-09-21 | -61.40 | $12.64 | 306200 |
| 2022-09-20 | -68.01 | $12.46 | 351620 |
| 2022-09-19 | -65.07 | $12.54 | 482444 |
| 2022-09-16 | -94.64 | $11.74 | 944340 |
| 2022-09-15 | -99.71 | $11.77 | 468400 |
| 2022-09-14 | -90.12 | $12.35 | 505300 |
| 2022-09-13 | -88.80 | $12.43 | 336600 |
| 2022-09-12 | -80.68 | $12.75 | 360700 |
| 2022-09-09 | -91.12 | $12.35 | 258185 |
| 2022-09-08 | -97.65 | $12.10 | 344336 |
| 2022-09-07 | -94.23 | $12.25 | 290431 |
| 2022-09-06 | -95.28 | $12.21 | 595100 |
| 2022-09-02 | -96.59 | $12.44 | 598906 |
| 2022-09-01 | -92.90 | $12.57 | 621226 |
| 2022-08-31 | -94.84 | $12.90 | 1.4M |
| 2022-08-30 | -99.63 | $13.12 | 293300 |
| 2022-08-29 | -99.52 | $13.77 | 254000 |
| 2022-08-26 | -93.17 | $13.93 | 252900 |
| 2022-08-25 | -78.05 | $14.24 | 297612 |
| 2022-08-24 | -82.93 | $14.14 | 224700 |
| 2022-08-23 | -88.78 | $14.02 | 240510 |
| 2022-08-22 | -95.61 | $13.88 | 305742 |
| 2022-08-19 | -94.64 | $14.25 | 622100 |
| 2022-08-18 | -100.00 | $14.56 | 551229 |
| 2022-08-17 | -45.00 | $15.39 | 275200 |
| 2022-08-16 | -23.00 | $15.61 | 422500 |
| 2022-08-15 | -17.91 | $15.60 | 412922 |
| 2022-08-12 | -2.52 | $15.74 | 440200 |
| 2022-08-11 | -17.70 | $15.36 | 333900 |
| 2022-08-10 | -20.38 | $15.30 | 584700 |
| 2022-08-09 | -26.54 | $15.17 | 289072 |
| 2022-08-08 | -23.70 | $15.23 | 437200 |
| 2022-08-05 | -28.94 | $15.05 | 270810 |
| 2022-08-04 | -28.98 | $15.02 | 249838 |
| 2022-08-03 | -27.80 | $15.01 | 459826 |
| 2022-08-02 | -22.68 | $15.12 | 442734 |
| 2022-08-01 | -5.40 | $15.58 | 597430 |
| 2022-07-29 | -13.67 | $15.35 | 975100 |
| 2022-07-28 | -0.72 | $15.71 | 424300 |
| 2022-07-27 | -3.56 | $15.39 | 423303 |
| 2022-07-26 | -5.14 | $15.35 | 381831 |
| 2022-07-25 | -5.79 | $15.23 | 255800 |
| 2022-07-22 | -11.16 | $15.10 | 407920 |
| 2022-07-21 | -0.43 | $15.29 | 375233 |
| 2022-07-20 | -5.26 | $15.11 | 1.2M |
| 2022-07-19 | -1.90 | $15.02 | 1.4M |
| 2022-07-18 | -26.98 | $14.33 | 774900 |
| 2022-07-15 | -28.57 | $14.30 | 720509 |
| 2022-07-14 | -54.50 | $13.81 | 249100 |
| 2022-07-13 | -42.33 | $14.04 | 513400 |
| 2022-07-12 | -48.15 | $13.93 | 499800 |
| 2022-07-11 | -59.79 | $13.71 | 532919 |
| 2022-07-08 | -67.86 | $13.67 | 541700 |
| 2022-07-07 | -75.31 | $13.54 | 608600 |
| 2022-07-06 | -92.96 | $13.15 | 555600 |
| 2022-07-05 | -88.62 | $13.32 | 977714 |
| 2022-07-01 | -85.48 | $13.61 | 578400 |
| 2022-06-30 | -89.77 | $13.48 | 749903 |
| 2022-06-29 | -94.63 | $13.38 | 931418 |
| 2022-06-28 | -63.82 | $14.33 | 636200 |
| 2022-06-27 | -66.21 | $14.26 | 1.3M |
| 2022-06-24 | -75.43 | $13.99 | 8.2M |
| 2022-06-23 | -67.92 | $14.21 | 1.3M |
| 2022-06-22 | -61.09 | $14.41 | 1.6M |
| 2022-06-21 | -56.31 | $14.55 | 2.5M |
| 2022-06-17 | -71.67 | $14.10 | 13.7M |
| 2022-06-16 | -86.01 | $13.68 | 3.0M |
| 2022-06-15 | -78.84 | $13.89 | 2.7M |
| 2022-06-14 | -90.79 | $13.54 | 1.6M |
| 2022-06-13 | -98.54 | $13.50 | 1.6M |
| 2022-06-10 | -70.30 | $14.33 | 1.0M |
| 2022-06-09 | -54.74 | $14.64 | 1.3M |
| 2022-06-08 | -52.28 | $14.71 | 1.1M |
| 2022-06-07 | -37.54 | $15.13 | 1.5M |
| 2022-06-06 | -16.14 | $15.74 | 1.8M |
| 2022-06-03 | -9.51 | $15.73 | 1.2M |
| 2022-06-02 | -8.37 | $15.76 | 1.4M |
| 2022-06-01 | -11.41 | $15.68 | 820718 |
| 2022-05-31 | -19.01 | $15.48 | 755505 |
| 2022-05-27 | -5.04 | $15.84 | 621200 |
| 2022-05-26 | -14.75 | $15.57 | 803500 |
| 2022-05-25 | -8.33 | $15.64 | 937036 |
| 2022-05-24 | -1.13 | $15.56 | 1.0M |
| 2022-05-23 | 0.00 | $15.37 | 1.2M |
| 2022-05-20 | -2.17 | $14.91 | 743643 |
| 2022-05-19 | -8.41 | $14.73 | 1.5M |
| 2022-05-18 | -13.17 | $14.44 | 656000 |
| 2022-05-17 | -3.59 | $14.54 | 719611 |
| 2022-05-16 | -21.13 | $14.19 | 844300 |
| 2022-05-13 | -30.41 | $14.01 | 1.0M |
| 2022-05-12 | -53.61 | $13.56 | 1.2M |
| 2022-05-11 | -31.96 | $13.98 | 1.5M |
| 2022-05-10 | -44.85 | $13.73 | 795234 |
| 2022-05-09 | -36.08 | $13.90 | 654300 |
| 2022-05-06 | -10.82 | $14.39 | 370434 |
| 2022-05-05 | -1.72 | $14.37 | 707700 |
| 2022-05-04 | -3.45 | $14.34 | 1.1M |
| 2022-05-03 | -27.42 | $14.01 | 905519 |
| 2022-05-02 | -58.06 | $13.44 | 696421 |
| 2022-04-29 | -67.74 | $13.26 | 780400 |
| 2022-04-28 | -54.84 | $13.50 | 1.3M |
| 2022-04-27 | -73.12 | $13.16 | 829700 |
| 2022-04-26 | -81.18 | $13.01 | 923729 |
| 2022-04-25 | -63.44 | $13.34 | 1.1M |
| 2022-04-22 | -92.57 | $12.90 | 896613 |
| 2022-04-21 | -99.35 | $13.00 | 1.3M |
| 2022-04-20 | -70.95 | $13.47 | 1.1M |
| 2022-04-19 | -49.66 | $13.78 | 355800 |
| 2022-04-18 | -24.34 | $14.15 | 176600 |
| 2022-04-14 | -18.42 | $14.24 | 192600 |
| 2022-04-13 | -24.38 | $14.13 | 134225 |
| 2022-04-12 | -38.82 | $13.86 | 238144 |
| 2022-04-11 | -47.06 | $13.72 | 172100 |
| 2022-04-08 | -53.53 | $13.61 | 141200 |
| 2022-04-07 | -42.35 | $13.80 | 227312 |
| 2022-04-06 | -30.73 | $13.97 | 397900 |
| 2022-04-05 | -34.64 | $13.90 | 374721 |
| 2022-04-04 | -0.57 | $14.40 | 316409 |
| 2022-04-01 | -5.56 | $14.18 | 350700 |
| 2022-03-31 | -7.27 | $13.98 | 199415 |
| 2022-03-30 | -16.36 | $13.83 | 354133 |
| 2022-03-29 | -4.24 | $14.03 | 264000 |
| 2022-03-28 | -16.67 | $13.60 | 224728 |
| 2022-03-25 | 0.00 | $13.77 | 420700 |
| 2022-03-24 | -32.71 | $13.17 | 424425 |
| 2022-03-23 | -40.19 | $13.09 | 222030 |
| 2022-03-22 | -28.97 | $13.21 | 467334 |
| 2022-03-21 | -47.66 | $13.01 | 569503 |
| 2022-03-18 | -36.45 | $13.13 | 539725 |
| 2022-03-17 | -44.14 | $13.26 | 1.3M |
| 2022-03-16 | -62.07 | $13.00 | 575400 |
| 2022-03-15 | -62.07 | $13.00 | 336030 |
| 2022-03-14 | -66.90 | $12.93 | 340100 |
| 2022-03-11 | -61.38 | $13.01 | 393600 |
| 2022-03-10 | -59.31 | $13.04 | 217533 |
| 2022-03-09 | -75.86 | $12.80 | 161426 |
| 2022-03-08 | -75.17 | $12.81 | 439525 |
| 2022-03-07 | -85.52 | $12.66 | 740700 |
| 2022-03-04 | -93.10 | $12.55 | 332033 |
| 2022-03-03 | -80.29 | $12.80 | 365012 |
| 2022-03-02 | -67.15 | $12.98 | 236100 |
| 2022-03-01 | -86.13 | $12.72 | 282400 |
| 2022-02-28 | -51.09 | $13.20 | 616204 |
| 2022-02-25 | -51.82 | $13.19 | 321900 |
| 2022-02-24 | -69.93 | $12.99 | 556332 |
| 2022-02-23 | -82.91 | $13.02 | 349600 |
| 2022-02-22 | -93.55 | $12.88 | 274600 |
| 2022-02-18 | -79.14 | $13.23 | 189200 |
| 2022-02-17 | -69.51 | $13.44 | 276533 |
| 2022-02-16 | -48.89 | $13.86 | 414100 |
| 2022-02-15 | -71.12 | $13.48 | 241700 |
| 2022-02-14 | -83.16 | $13.27 | 276200 |
| 2022-02-11 | -79.52 | $13.37 | 547600 |
| 2022-02-10 | -87.23 | $13.24 | 449900 |
| 2022-02-09 | -85.23 | $13.29 | 298300 |
| 2022-02-08 | -84.58 | $13.31 | 257200 |
| 2022-02-07 | -78.60 | $13.46 | 167548 |
| 2022-02-04 | -80.93 | $13.43 | 396439 |
| 2022-02-03 | -89.31 | $13.27 | 681924 |
| 2022-02-02 | -95.80 | $13.10 | 586100 |
| 2022-02-01 | -90.51 | $13.32 | 483535 |
| 2022-01-31 | -85.94 | $13.47 | 496048 |
| 2022-01-28 | -83.13 | $13.54 | 348400 |
| 2022-01-27 | -88.26 | $13.58 | 452000 |
| 2022-01-26 | -71.30 | $13.97 | 306000 |
| 2022-01-25 | -70.43 | $13.99 | 378929 |
| 2022-01-24 | -84.26 | $13.79 | 308800 |
| 2022-01-21 | -96.88 | $14.06 | 483500 |
| 2022-01-20 | -100.00 | $14.34 | 146100 |
| 2022-01-19 | -96.43 | $14.53 | 176549 |
| 2022-01-18 | -63.70 | $14.75 | 133000 |
| 2022-01-14 | -45.93 | $14.99 | 170300 |
| 2022-01-13 | -46.67 | $15.06 | 146221 |
| 2022-01-12 | -39.33 | $15.17 | 323306 |
| 2022-01-11 | -42.01 | $15.24 | 297944 |
| 2022-01-10 | -44.63 | $15.24 | 186900 |
| 2022-01-07 | -48.06 | $15.33 | 185600 |
| 2022-01-06 | -46.46 | $15.47 | 269900 |
| 2022-01-05 | -55.60 | $15.33 | 348000 |
| 2022-01-04 | -57.31 | $15.34 | 167143 |
| 2022-01-03 | -60.08 | $15.27 | 253900 |
| 2021-12-31 | -73.12 | $14.94 | 199800 |
| 2021-12-30 | -68.38 | $15.06 | 252703 |
| 2021-12-29 | -55.34 | $15.39 | 206500 |
| 2021-12-28 | -58.10 | $15.32 | 215105 |
| 2021-12-27 | -60.08 | $15.27 | 180700 |
| 2021-12-23 | -55.73 | $15.38 | 170208 |
| 2021-12-22 | -59.68 | $15.28 | 301739 |
| 2021-12-21 | -66.01 | $15.12 | 340600 |
| 2021-12-20 | -83.00 | $14.69 | 415700 |
| 2021-12-17 | -93.65 | $15.02 | 3.5M |
| 2021-12-16 | -89.94 | $15.36 | 590400 |
| 2021-12-15 | -74.84 | $15.60 | 665528 |
| 2021-12-14 | -74.21 | $15.61 | 398700 |
| 2021-12-13 | -65.26 | $15.86 | 381700 |
| 2021-12-10 | -54.82 | $16.09 | 260012 |
| 2021-12-09 | -48.22 | $16.22 | 210513 |
| 2021-12-08 | -36.00 | $16.48 | 383312 |
| 2021-12-07 | -28.50 | $16.63 | 386217 |
| 2021-12-06 | -36.00 | $16.48 | 841338 |
| 2021-12-03 | -71.00 | $15.78 | 251400 |
| 2021-12-02 | -74.50 | $15.71 | 235320 |
| 2021-12-01 | -100.00 | $15.21 | 304107 |
| 2021-11-30 | -96.37 | $15.34 | 346500 |
| 2021-11-29 | -91.91 | $15.95 | 289100 |
| 2021-11-26 | -88.97 | $15.99 | 140536 |
| 2021-11-24 | -79.28 | $16.32 | 173000 |
| 2021-11-23 | -74.77 | $16.37 | 96008 |
| 2021-11-22 | -72.07 | $16.40 | 326100 |
| 2021-11-19 | -57.66 | $16.56 | 837800 |
| 2021-11-18 | -56.03 | $16.60 | 358433 |
| 2021-11-17 | -84.48 | $16.27 | 344541 |
| 2021-11-16 | -70.09 | $16.48 | 421300 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
25.71
2026-07-21
Close Price
$7.97
Vol: 1.1MAverage Directional Index - Detailed Analysis
Minimum
4.63
Average
18.10
Maximum
47.19
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 25.71 | $7.97 | 1.1M |
| 2026-07-20 | 25.70 | $7.89 | 920900 |
| 2026-07-17 | 25.70 | $8.16 | 845858 |
| 2026-07-16 | 26.44 | $8.25 | 1.1M |
| 2026-07-15 | 27.19 | $8.08 | 797206 |
| 2026-07-14 | 27.43 | $8.07 | 1.0M |
| 2026-07-13 | 27.69 | $7.99 | 885548 |
| 2026-07-10 | 27.79 | $8.08 | 1.2M |
| 2026-07-09 | 27.72 | $7.92 | 942831 |
| 2026-07-08 | 26.98 | $7.81 | 940700 |
| 2026-07-07 | 25.95 | $7.83 | 903903 |
| 2026-07-06 | 24.92 | $7.84 | 1.2M |
| 2026-07-02 | 23.90 | $8.07 | 1.2M |
| 2026-07-01 | 23.16 | $8.03 | 914962 |
| 2026-06-30 | 22.46 | $8.14 | 1.2M |
| 2026-06-29 | 21.50 | $8.15 | 1.9M |
| 2026-06-26 | 20.67 | $8.25 | 1.9M |
| 2026-06-25 | 20.02 | $8.24 | 1.2M |
| 2026-06-24 | 19.54 | $8.32 | 1.2M |
| 2026-06-23 | 19.20 | $8.35 | 1.6M |
| 2026-06-22 | 18.98 | $8.29 | 1.4M |
| 2026-06-18 | 18.75 | $8.43 | 3.1M |
| 2026-06-17 | 18.29 | $8.20 | 1.5M |
| 2026-06-16 | 17.72 | $8.42 | 1.4M |
| 2026-06-15 | 17.50 | $8.23 | 1.4M |
| 2026-06-12 | 17.26 | $8.35 | 881700 |
| 2026-06-11 | 17.12 | $8.25 | 1.5M |
| 2026-06-10 | 16.78 | $8.35 | 1.3M |
| 2026-06-09 | 16.69 | $8.35 | 1.5M |
| 2026-06-08 | 16.63 | $8.38 | 698025 |
| 2026-06-05 | 16.56 | $8.57 | 759734 |
| 2026-06-04 | 16.83 | $8.55 | 878251 |
| 2026-06-03 | 16.79 | $8.28 | 983400 |
| 2026-06-02 | 16.27 | $8.39 | 1.3M |
| 2026-06-01 | 15.83 | $8.34 | 765600 |
| 2026-05-29 | 15.36 | $8.67 | 946900 |
| 2026-05-28 | 15.39 | $8.64 | 556711 |
| 2026-05-27 | 15.31 | $8.61 | 646800 |
| 2026-05-26 | 15.21 | $8.53 | 899106 |
| 2026-05-22 | 14.95 | $8.47 | 833142 |
| 2026-05-21 | 14.67 | $8.73 | 1.1M |
| 2026-05-20 | 14.69 | $8.68 | 1.1M |
| 2026-05-19 | 14.79 | $8.99 | 730519 |
| 2026-05-18 | 15.56 | $9.14 | 918011 |
| 2026-05-15 | 16.22 | $9.04 | 1.4M |
| 2026-05-14 | 16.80 | $9.12 | 1.4M |
| 2026-05-13 | 17.67 | $9.02 | 1.0M |
| 2026-05-12 | 18.07 | $8.80 | 646541 |
| 2026-05-11 | 17.82 | $8.79 | 604500 |
| 2026-05-08 | 17.89 | $9.09 | 910324 |
| 2026-05-07 | 18.33 | $9.04 | 715500 |
| 2026-05-06 | 18.99 | $9.15 | 890625 |
| 2026-05-05 | 19.96 | $9.12 | 787231 |
| 2026-05-04 | 20.83 | $9.06 | 812478 |
| 2026-05-01 | 21.76 | $9.29 | 676800 |
| 2026-04-30 | 22.82 | $9.10 | 1.4M |
| 2026-04-29 | 23.94 | $8.97 | 777027 |
| 2026-04-28 | 24.44 | $9.19 | 524800 |
| 2026-04-27 | 25.51 | $9.12 | 439044 |
| 2026-04-24 | 26.65 | $9.14 | 631300 |
| 2026-04-23 | 27.52 | $9.07 | 670836 |
| 2026-04-22 | 28.47 | $9.13 | 699400 |
| 2026-04-21 | 29.78 | $9.13 | 822900 |
| 2026-04-20 | 31.00 | $9.13 | 558400 |
| 2026-04-17 | 31.99 | $9.13 | 728633 |
| 2026-04-16 | 33.04 | $8.82 | 628979 |
| 2026-04-15 | 33.27 | $8.94 | 405549 |
| 2026-04-14 | 34.18 | $8.83 | 469000 |
| 2026-04-13 | 34.93 | $8.80 | 520000 |
| 2026-04-10 | 35.42 | $8.67 | 632500 |
| 2026-04-09 | 35.64 | $8.64 | 660600 |
| 2026-04-08 | 35.87 | $8.58 | 857637 |
| 2026-04-07 | 35.61 | $8.35 | 597221 |
| 2026-04-06 | 34.97 | $8.40 | 658029 |
| 2026-04-02 | 34.35 | $8.45 | 874300 |
| 2026-04-01 | 33.69 | $8.39 | 605136 |
| 2026-03-31 | 33.11 | $8.49 | 927900 |
| 2026-03-30 | 32.31 | $8.53 | 1.0M |
| 2026-03-27 | 31.61 | $8.35 | 710900 |
| 2026-03-26 | 30.63 | $8.58 | 966300 |
| 2026-03-25 | 29.81 | $8.55 | 803834 |
| 2026-03-24 | 28.94 | $8.40 | 1.8M |
| 2026-03-23 | 28.03 | $8.77 | 1.6M |
| 2026-03-20 | 27.60 | $8.83 | 3.1M |
| 2026-03-19 | 27.17 | $9.13 | 1.5M |
| 2026-03-18 | 27.16 | $9.16 | 1.4M |
| 2026-03-17 | 27.17 | $9.11 | 1.3M |
| 2026-03-16 | 27.01 | $8.97 | 1.1M |
| 2026-03-13 | 26.59 | $8.90 | 1.1M |
| 2026-03-12 | 26.15 | $9.01 | 1.3M |
| 2026-03-11 | 25.87 | $9.08 | 907101 |
| 2026-03-10 | 25.60 | $9.11 | 1.2M |
| 2026-03-09 | 25.43 | $9.31 | 1.4M |
| 2026-03-06 | 25.25 | $9.34 | 1.1M |
| 2026-03-05 | 25.33 | $9.47 | 1.7M |
| 2026-03-04 | 25.75 | $9.49 | 1.3M |
| 2026-03-03 | 26.06 | $9.42 | 1.2M |
| 2026-03-02 | 26.32 | $9.46 | 1.5M |
| 2026-02-27 | 26.60 | $9.13 | 1.4M |
| 2026-02-26 | 26.38 | $9.25 | 1.3M |
| 2026-02-25 | 26.12 | $9.03 | 1.1M |
| 2026-02-24 | 25.24 | $8.83 | 1.4M |
| 2026-02-23 | 24.31 | $8.99 | 1.8M |
| 2026-02-20 | 23.53 | $9.12 | 1.3M |
| 2026-02-19 | 22.59 | $8.88 | 1.2M |
| 2026-02-18 | 20.86 | $8.68 | 1.1M |
| 2026-02-17 | 19.07 | $8.88 | 2.0M |
| 2026-02-13 | 17.27 | $8.85 | 2.1M |
| 2026-02-12 | 15.21 | $8.71 | 4.8M |
| 2026-02-11 | 13.05 | $10.15 | 838007 |
| 2026-02-10 | 13.01 | $10.25 | 667800 |
| 2026-02-09 | 13.15 | $10.16 | 660900 |
| 2026-02-06 | 13.06 | $10.18 | 585534 |
| 2026-02-05 | 13.37 | $10.26 | 1.1M |
| 2026-02-04 | 13.99 | $10.58 | 952539 |
| 2026-02-03 | 14.43 | $10.41 | 913830 |
| 2026-02-02 | 15.17 | $10.37 | 678700 |
| 2026-01-30 | 15.70 | $10.26 | 904939 |
| 2026-01-29 | 16.25 | $10.42 | 540246 |
| 2026-01-28 | 16.79 | $10.25 | 533633 |
| 2026-01-27 | 17.41 | $10.28 | 376442 |
| 2026-01-26 | 18.02 | $10.17 | 341515 |
| 2026-01-23 | 18.26 | $10.09 | 460300 |
| 2026-01-22 | 18.76 | $10.24 | 696407 |
| 2026-01-21 | 19.73 | $10.34 | 482339 |
| 2026-01-20 | 20.61 | $10.22 | 640706 |
| 2026-01-16 | 21.18 | $10.29 | 511100 |
| 2026-01-15 | 22.20 | $10.25 | 572456 |
| 2026-01-14 | 23.28 | $10.04 | 417398 |
| 2026-01-13 | 23.08 | $9.88 | 520151 |
| 2026-01-12 | 22.89 | $10.02 | 897303 |
| 2026-01-09 | 22.40 | $9.91 | 717000 |
| 2026-01-08 | 21.41 | $9.86 | 774800 |
| 2026-01-07 | 20.26 | $9.74 | 1.0M |
| 2026-01-06 | 19.23 | $9.94 | 940371 |
| 2026-01-05 | 18.35 | $10.01 | 750300 |
| 2026-01-02 | 17.79 | $10.11 | 515400 |
| 2025-12-31 | 17.20 | $10.03 | 938696 |
| 2025-12-30 | 16.80 | $10.44 | 667357 |
| 2025-12-29 | 17.50 | $10.34 | 590500 |
| 2025-12-26 | 18.28 | $10.45 | 640004 |
| 2025-12-24 | 18.82 | $10.49 | 277100 |
| 2025-12-23 | 19.34 | $10.44 | 425000 |
| 2025-12-22 | 19.98 | $10.55 | 591700 |
| 2025-12-19 | 20.09 | $10.60 | 2.8M |
| 2025-12-18 | 20.11 | $10.58 | 892300 |
| 2025-12-17 | 20.13 | $10.67 | 977185 |
| 2025-12-16 | 20.14 | $10.59 | 708000 |
| 2025-12-15 | 20.12 | $10.68 | 939934 |
| 2025-12-12 | 19.66 | $10.70 | 952494 |
| 2025-12-11 | 19.29 | $10.64 | 512121 |
| 2025-12-10 | 19.16 | $10.56 | 768806 |
| 2025-12-09 | 19.05 | $10.57 | 437230 |
| 2025-12-08 | 19.14 | $10.48 | 609504 |
| 2025-12-05 | 19.23 | $10.64 | 633942 |
| 2025-12-04 | 19.29 | $10.51 | 435623 |
| 2025-12-03 | 19.35 | $10.58 | 518229 |
| 2025-12-02 | 19.57 | $10.38 | 512100 |
| 2025-12-01 | 20.32 | $10.39 | 599900 |
| 2025-11-28 | 21.03 | $10.42 | 339229 |
| 2025-11-26 | 21.68 | $10.36 | 877115 |
| 2025-11-25 | 22.37 | $10.34 | 789416 |
| 2025-11-24 | 23.42 | $10.06 | 946959 |
| 2025-11-21 | 23.82 | $10.01 | 654601 |
| 2025-11-20 | 24.02 | $9.73 | 590800 |
| 2025-11-19 | 23.64 | $9.79 | 703900 |
| 2025-11-18 | 23.41 | $9.90 | 636140 |
| 2025-11-17 | 23.34 | $9.88 | 573642 |
| 2025-11-14 | 23.29 | $10.00 | 793951 |
| 2025-11-13 | 23.16 | $10.01 | 1.4M |
| 2025-11-12 | 23.20 | $10.02 | 814300 |
| 2025-11-11 | 23.35 | $10.09 | 1.1M |
| 2025-11-10 | 23.21 | $9.82 | 847580 |
| 2025-11-07 | 22.30 | $9.91 | 949511 |
| 2025-11-06 | 21.54 | $9.98 | 798831 |
| 2025-11-05 | 20.89 | $10.28 | 914716 |
| 2025-11-04 | 20.41 | $10.15 | 678700 |
| 2025-11-03 | 19.20 | $10.12 | 1.3M |
| 2025-10-31 | 17.88 | $10.14 | 719547 |
| 2025-10-30 | 16.59 | $10.24 | 1.3M |
| 2025-10-29 | 15.33 | $10.66 | 706898 |
| 2025-10-28 | 15.05 | $10.71 | 550739 |
| 2025-10-27 | 15.03 | $10.79 | 396900 |
| 2025-10-24 | 15.36 | $10.83 | 433900 |
| 2025-10-23 | 15.73 | $10.78 | 495400 |
| 2025-10-22 | 16.13 | $10.85 | 502736 |
| 2025-10-21 | 16.48 | $10.67 | 409976 |
| 2025-10-20 | 16.57 | $10.73 | 455600 |
| 2025-10-17 | 16.50 | $10.65 | 508000 |
| 2025-10-16 | 16.20 | $10.62 | 704928 |
| 2025-10-15 | 15.88 | $10.66 | 549578 |
| 2025-10-14 | 15.84 | $10.75 | 804200 |
| 2025-10-13 | 15.54 | $10.67 | 504600 |
| 2025-10-10 | 15.11 | $10.57 | 704801 |
| 2025-10-09 | 14.43 | $10.57 | 557800 |
| 2025-10-08 | 13.75 | $10.75 | 517523 |
| 2025-10-07 | 13.40 | $10.68 | 567100 |
| 2025-10-06 | 13.02 | $10.80 | 774700 |
| 2025-10-03 | 12.87 | $11.06 | 765415 |
| 2025-10-02 | 13.24 | $10.97 | 415500 |
| 2025-10-01 | 12.91 | $10.88 | 476498 |
| 2025-09-30 | 12.32 | $10.86 | 501400 |
| 2025-09-29 | 11.42 | $11.22 | 800916 |
| 2025-09-26 | 12.00 | $11.27 | 528900 |
| 2025-09-25 | 12.38 | $11.23 | 483640 |
| 2025-09-24 | 12.95 | $11.19 | 624900 |
| 2025-09-23 | 13.60 | $11.18 | 519610 |
| 2025-09-22 | 14.19 | $11.14 | 558505 |
| 2025-09-19 | 14.81 | $11.26 | 1.2M |
| 2025-09-18 | 15.37 | $11.32 | 463494 |
| 2025-09-17 | 15.88 | $11.27 | 470507 |
| 2025-09-16 | 16.42 | $11.33 | 411409 |
| 2025-09-15 | 17.08 | $11.43 | 365023 |
| 2025-09-12 | 17.49 | $11.36 | 288600 |
| 2025-09-11 | 17.92 | $11.52 | 592100 |
| 2025-09-10 | 17.77 | $11.58 | 330600 |
| 2025-09-09 | 17.69 | $11.61 | 303300 |
| 2025-09-08 | 17.20 | $11.66 | 529305 |
| 2025-09-05 | 16.73 | $11.67 | 303326 |
| 2025-09-04 | 16.16 | $11.66 | 359500 |
| 2025-09-03 | 15.89 | $11.54 | 441506 |
| 2025-09-02 | 15.91 | $11.36 | 427012 |
| 2025-08-29 | 16.07 | $11.55 | 390960 |
| 2025-08-28 | 16.18 | $11.36 | 239437 |
| 2025-08-27 | 16.67 | $11.35 | 598200 |
| 2025-08-26 | 17.27 | $11.34 | 485236 |
| 2025-08-25 | 17.99 | $11.27 | 319900 |
| 2025-08-22 | 18.57 | $11.32 | 665300 |
| 2025-08-21 | 19.18 | $11.04 | 274736 |
| 2025-08-20 | 20.07 | $11.20 | 306800 |
| 2025-08-19 | 20.83 | $11.14 | 344731 |
| 2025-08-18 | 21.92 | $11.05 | 349926 |
| 2025-08-15 | 23.06 | $11.02 | 386670 |
| 2025-08-14 | 24.03 | $11.00 | 311645 |
| 2025-08-13 | 25.05 | $11.16 | 568400 |
| 2025-08-12 | 26.22 | $10.98 | 426300 |
| 2025-08-11 | 26.92 | $10.78 | 465100 |
| 2025-08-08 | 27.44 | $10.86 | 487922 |
| 2025-08-07 | 28.16 | $10.88 | 396800 |
| 2025-08-06 | 28.87 | $10.82 | 696844 |
| 2025-08-05 | 29.72 | $10.89 | 869000 |
| 2025-08-04 | 30.61 | $10.82 | 1.3M |
| 2025-08-01 | 31.31 | $10.48 | 1.3M |
| 2025-07-31 | 30.92 | $10.10 | 1.1M |
| 2025-07-30 | 29.61 | $10.08 | 827800 |
| 2025-07-29 | 28.45 | $10.22 | 1.3M |
| 2025-07-28 | 27.51 | $10.30 | 748427 |
| 2025-07-25 | 26.62 | $10.45 | 446627 |
| 2025-07-24 | 25.94 | $10.48 | 538545 |
| 2025-07-23 | 25.45 | $10.67 | 422733 |
| 2025-07-22 | 25.13 | $10.54 | 475100 |
| 2025-07-21 | 24.49 | $10.39 | 558800 |
| 2025-07-18 | 23.79 | $10.45 | 712739 |
| 2025-07-17 | 23.14 | $10.71 | 510692 |
| 2025-07-16 | 23.01 | $10.88 | 459825 |
| 2025-07-15 | 22.99 | $10.75 | 415230 |
| 2025-07-14 | 22.98 | $10.95 | 387211 |
| 2025-07-11 | 23.22 | $10.94 | 367451 |
| 2025-07-10 | 23.62 | $11.05 | 894628 |
| 2025-07-09 | 24.04 | $10.97 | 400500 |
| 2025-07-08 | 24.29 | $10.88 | 515400 |
| 2025-07-07 | 24.32 | $10.72 | 580902 |
| 2025-07-03 | 24.32 | $10.93 | 318400 |
| 2025-07-02 | 24.58 | $10.94 | 947600 |
| 2025-07-01 | 24.86 | $10.84 | 719500 |
| 2025-06-30 | 25.15 | $10.69 | 587420 |
| 2025-06-27 | 24.73 | $11.03 | 1.3M |
| 2025-06-26 | 25.10 | $11.07 | 899965 |
| 2025-06-25 | 25.29 | $10.87 | 969433 |
| 2025-06-24 | 25.31 | $10.90 | 654138 |
| 2025-06-23 | 25.51 | $10.95 | 581305 |
| 2025-06-20 | 25.54 | $10.89 | 1.1M |
| 2025-06-18 | 25.68 | $10.79 | 517500 |
| 2025-06-17 | 25.67 | $10.68 | 589400 |
| 2025-06-16 | 25.36 | $10.78 | 627600 |
| 2025-06-13 | 25.25 | $10.82 | 649855 |
| 2025-06-12 | 25.21 | $11.10 | 1.7M |
| 2025-06-11 | 25.47 | $11.10 | 962600 |
| 2025-06-10 | 25.88 | $11.13 | 1.0M |
| 2025-06-09 | 26.29 | $11.13 | 378345 |
| 2025-06-06 | 26.98 | $11.10 | 433500 |
| 2025-06-05 | 27.44 | $10.92 | 577581 |
| 2025-06-04 | 27.72 | $10.92 | 283300 |
| 2025-06-03 | 27.78 | $10.93 | 392635 |
| 2025-06-02 | 27.85 | $10.84 | 295375 |
| 2025-05-30 | 27.73 | $11.03 | 341410 |
| 2025-05-29 | 27.90 | $11.08 | 343162 |
| 2025-05-28 | 27.95 | $10.96 | 378412 |
| 2025-05-27 | 27.89 | $11.01 | 353039 |
| 2025-05-23 | 27.67 | $10.86 | 438439 |
| 2025-05-22 | 27.12 | $10.81 | 592523 |
| 2025-05-21 | 26.54 | $10.81 | 616268 |
| 2025-05-20 | 26.17 | $11.32 | 528500 |
| 2025-05-19 | 26.51 | $11.43 | 375800 |
| 2025-05-16 | 26.98 | $11.53 | 598651 |
| 2025-05-15 | 27.65 | $11.52 | 553511 |
| 2025-05-14 | 28.06 | $11.39 | 501100 |
| 2025-05-13 | 28.49 | $11.56 | 300300 |
| 2025-05-12 | 29.04 | $11.46 | 520112 |
| 2025-05-09 | 29.51 | $11.30 | 283047 |
| 2025-05-08 | 29.37 | $11.24 | 323100 |
| 2025-05-07 | 29.12 | $11.08 | 449700 |
| 2025-05-06 | 28.73 | $11.10 | 399276 |
| 2025-05-05 | 28.37 | $11.35 | 307509 |
| 2025-05-02 | 28.22 | $11.45 | 516547 |
| 2025-05-01 | 28.17 | $11.35 | 431800 |
| 2025-04-30 | 28.11 | $11.38 | 705800 |
| 2025-04-29 | 27.98 | $11.59 | 916600 |
| 2025-04-28 | 27.83 | $11.64 | 528792 |
| 2025-04-25 | 28.68 | $11.63 | 371900 |
| 2025-04-24 | 29.38 | $11.47 | 332000 |
| 2025-04-23 | 29.94 | $11.50 | 513354 |
| 2025-04-22 | 30.62 | $11.56 | 449900 |
| 2025-04-21 | 30.74 | $11.24 | 484706 |
| 2025-04-17 | 30.17 | $11.36 | 415400 |
| 2025-04-16 | 29.58 | $11.05 | 426365 |
| 2025-04-15 | 28.45 | $11.15 | 532200 |
| 2025-04-14 | 27.28 | $10.99 | 564600 |
| 2025-04-11 | 25.94 | $10.78 | 783622 |
| 2025-04-10 | 23.73 | $10.83 | 782831 |
| 2025-04-09 | 21.43 | $11.56 | 1.1M |
| 2025-04-08 | 19.01 | $11.11 | 1.2M |
| 2025-04-07 | 16.74 | $11.36 | 1.1M |
| 2025-04-04 | 14.48 | $11.92 | 1.3M |
| 2025-04-03 | 12.63 | $12.45 | 679506 |
| 2025-04-02 | 11.45 | $12.68 | 490420 |
| 2025-04-01 | 10.56 | $12.73 | 298921 |
| 2025-03-31 | 9.78 | $12.74 | 685000 |
| 2025-03-28 | 8.72 | $12.98 | 454214 |
| 2025-03-27 | 8.26 | $13.12 | 385800 |
| 2025-03-26 | 8.08 | $13.00 | 259400 |
| 2025-03-25 | 7.72 | $13.04 | 301700 |
| 2025-03-24 | 7.35 | $13.09 | 271900 |
| 2025-03-21 | 7.17 | $13.01 | 1.1M |
| 2025-03-20 | 6.86 | $13.14 | 292010 |
| 2025-03-19 | 7.07 | $13.21 | 388549 |
| 2025-03-18 | 7.29 | $13.27 | 316630 |
| 2025-03-17 | 7.58 | $13.28 | 255929 |
| 2025-03-14 | 7.89 | $13.28 | 243400 |
| 2025-03-13 | 8.27 | $13.11 | 289200 |
| 2025-03-12 | 8.59 | $13.18 | 485111 |
| 2025-03-11 | 8.84 | $13.26 | 489602 |
| 2025-03-10 | 8.95 | $13.30 | 389119 |
| 2025-03-07 | 8.63 | $13.38 | 422900 |
| 2025-03-06 | 8.57 | $13.17 | 344900 |
| 2025-03-05 | 8.97 | $13.22 | 394813 |
| 2025-03-04 | 9.32 | $13.11 | 325914 |
| 2025-03-03 | 9.78 | $13.27 | 439800 |
| 2025-02-28 | 10.06 | $13.55 | 438445 |
| 2025-02-27 | 9.70 | $13.33 | 330326 |
| 2025-02-26 | 9.79 | $13.25 | 269611 |
| 2025-02-25 | 10.05 | $13.25 | 398861 |
| 2025-02-24 | 10.26 | $13.16 | 325575 |
| 2025-02-21 | 10.61 | $13.09 | 397300 |
| 2025-02-20 | 10.98 | $13.19 | 403907 |
| 2025-02-19 | 11.02 | $13.21 | 440911 |
| 2025-02-18 | 11.06 | $13.30 | 488200 |
| 2025-02-14 | 10.86 | $13.22 | 403700 |
| 2025-02-13 | 11.18 | $13.00 | 290089 |
| 2025-02-12 | 11.55 | $12.85 | 364478 |
| 2025-02-11 | 11.72 | $12.95 | 253564 |
| 2025-02-10 | 12.25 | $12.88 | 304101 |
| 2025-02-07 | 12.72 | $12.81 | 338564 |
| 2025-02-06 | 13.30 | $12.98 | 465500 |
| 2025-02-05 | 13.82 | $12.92 | 425700 |
| 2025-02-04 | 14.44 | $12.84 | 279100 |
| 2025-02-03 | 14.91 | $12.62 | 388424 |
| 2025-01-31 | 15.18 | $12.73 | 642340 |
| 2025-01-30 | 15.88 | $12.67 | 362223 |
| 2025-01-29 | 16.61 | $12.56 | 328818 |
| 2025-01-28 | 17.33 | $12.69 | 369624 |
| 2025-01-27 | 18.02 | $12.77 | 392439 |
| 2025-01-24 | 18.85 | $12.44 | 331200 |
| 2025-01-23 | 18.83 | $12.36 | 284941 |
| 2025-01-22 | 18.70 | $12.43 | 309700 |
| 2025-01-21 | 18.72 | $12.68 | 425738 |
| 2025-01-17 | 18.94 | $12.65 | 419212 |
| 2025-01-16 | 19.35 | $12.54 | 450800 |
| 2025-01-15 | 19.57 | $12.48 | 313800 |
| 2025-01-14 | 19.79 | $12.37 | 288307 |
| 2025-01-13 | 19.34 | $12.12 | 397602 |
| 2025-01-10 | 18.08 | $12.06 | 657988 |
| 2025-01-08 | 16.85 | $12.33 | 299734 |
| 2025-01-07 | 15.94 | $12.44 | 319000 |
| 2025-01-06 | 15.16 | $12.53 | 306100 |
| 2025-01-03 | 14.64 | $12.71 | 458700 |
| 2025-01-02 | 14.13 | $12.53 | 320672 |
| 2024-12-31 | 13.15 | $12.54 | 710177 |
| 2024-12-30 | 12.01 | $12.51 | 537300 |
| 2024-12-27 | 11.09 | $12.68 | 304824 |
| 2024-12-26 | 10.38 | $12.75 | 259900 |
| 2024-12-24 | 9.82 | $12.79 | 146929 |
| 2024-12-23 | 9.23 | $12.69 | 426705 |
| 2024-12-20 | 8.61 | $12.67 | 1.8M |
| 2024-12-19 | 7.90 | $12.43 | 634766 |
| 2024-12-18 | 7.30 | $12.53 | 786573 |
| 2024-12-17 | 6.89 | $13.00 | 488613 |
| 2024-12-16 | 7.16 | $13.19 | 294823 |
| 2024-12-13 | 7.14 | $13.13 | 427103 |
| 2024-12-12 | 7.45 | $13.15 | 318196 |
| 2024-12-11 | 7.69 | $13.05 | 315511 |
| 2024-12-10 | 7.95 | $13.04 | 292600 |
| 2024-12-09 | 8.22 | $13.06 | 314200 |
| 2024-12-06 | 8.57 | $12.98 | 319511 |
| 2024-12-05 | 8.68 | $12.80 | 302381 |
| 2024-12-04 | 8.56 | $12.89 | 260838 |
| 2024-12-03 | 8.60 | $12.83 | 280022 |
| 2024-12-02 | 8.72 | $13.10 | 471800 |
| 2024-11-29 | 9.10 | $13.08 | 258000 |
| 2024-11-27 | 9.22 | $13.08 | 239200 |
| 2024-11-26 | 9.50 | $13.10 | 303404 |
| 2024-11-25 | 9.89 | $13.10 | 436200 |
| 2024-11-22 | 10.05 | $13.01 | 318121 |
| 2024-11-21 | 10.31 | $12.86 | 228352 |
| 2024-11-20 | 10.08 | $12.83 | 249900 |
| 2024-11-19 | 9.84 | $12.90 | 197518 |
| 2024-11-18 | 9.73 | $12.86 | 283100 |
| 2024-11-15 | 9.78 | $12.83 | 251052 |
| 2024-11-14 | 9.80 | $12.85 | 261000 |
| 2024-11-13 | 9.94 | $12.89 | 325900 |
| 2024-11-12 | 10.27 | $12.98 | 307475 |
| 2024-11-11 | 10.70 | $13.33 | 368900 |
| 2024-11-08 | 10.46 | $13.25 | 484000 |
| 2024-11-07 | 10.20 | $13.31 | 379649 |
| 2024-11-06 | 10.14 | $13.21 | 664617 |
| 2024-11-05 | 10.08 | $12.97 | 523700 |
| 2024-11-04 | 10.43 | $12.95 | 309900 |
| 2024-11-01 | 10.68 | $12.98 | 321508 |
| 2024-10-31 | 10.77 | $13.01 | 299737 |
| 2024-10-30 | 10.69 | $13.36 | 317000 |
| 2024-10-29 | 10.26 | $13.14 | 304721 |
| 2024-10-28 | 10.43 | $13.13 | 250799 |
| 2024-10-25 | 10.55 | $12.93 | 215600 |
| 2024-10-24 | 10.68 | $13.11 | 220600 |
| 2024-10-23 | 11.01 | $12.94 | 162200 |
| 2024-10-22 | 11.49 | $12.86 | 126629 |
| 2024-10-21 | 11.79 | $12.82 | 206000 |
| 2024-10-18 | 12.11 | $13.09 | 181600 |
| 2024-10-17 | 12.54 | $13.03 | 153200 |
| 2024-10-16 | 12.99 | $13.15 | 401010 |
| 2024-10-15 | 13.44 | $12.90 | 313253 |
| 2024-10-14 | 13.78 | $12.84 | 181916 |
| 2024-10-11 | 13.90 | $12.73 | 290000 |
| 2024-10-10 | 13.92 | $12.72 | 357800 |
| 2024-10-09 | 13.75 | $12.68 | 199926 |
| 2024-10-08 | 13.60 | $12.58 | 266916 |
| 2024-10-07 | 13.15 | $12.64 | 390301 |
| 2024-10-04 | 12.76 | $12.82 | 191326 |
| 2024-10-03 | 12.66 | $12.80 | 311600 |
| 2024-10-02 | 12.28 | $12.80 | 230031 |
| 2024-10-01 | 11.92 | $12.85 | 367808 |
| 2024-09-30 | 11.59 | $13.06 | 404600 |
| 2024-09-27 | 11.54 | $13.44 | 321966 |
| 2024-09-26 | 11.83 | $13.32 | 283381 |
| 2024-09-25 | 12.28 | $13.18 | 363352 |
| 2024-09-24 | 12.75 | $13.50 | 223937 |
| 2024-09-23 | 13.05 | $13.42 | 259600 |
| 2024-09-20 | 13.36 | $13.55 | 1.4M |
| 2024-09-19 | 13.47 | $13.65 | 461100 |
| 2024-09-18 | 13.58 | $13.46 | 332837 |
| 2024-09-17 | 13.70 | $13.52 | 260148 |
| 2024-09-16 | 13.61 | $13.47 | 264540 |
| 2024-09-13 | 13.81 | $13.40 | 216100 |
| 2024-09-12 | 14.16 | $13.25 | 379048 |
| 2024-09-11 | 14.83 | $12.84 | 351426 |
| 2024-09-10 | 14.73 | $12.95 | 217647 |
| 2024-09-09 | 14.94 | $12.92 | 290834 |
| 2024-09-06 | 15.38 | $13.13 | 186100 |
| 2024-09-05 | 16.18 | $13.21 | 181500 |
| 2024-09-04 | 16.95 | $13.12 | 167700 |
| 2024-09-03 | 17.76 | $13.32 | 211737 |
| 2024-08-30 | 17.95 | $13.62 | 269300 |
| 2024-08-29 | 17.78 | $13.51 | 209110 |
| 2024-08-28 | 17.77 | $13.32 | 165852 |
| 2024-08-27 | 17.82 | $13.48 | 452850 |
| 2024-08-26 | 17.68 | $13.45 | 357000 |
| 2024-08-23 | 17.54 | $13.26 | 374222 |
| 2024-08-22 | 17.87 | $12.88 | 168999 |
| 2024-08-21 | 18.79 | $12.90 | 180500 |
| 2024-08-20 | 19.64 | $12.83 | 274191 |
| 2024-08-19 | 20.51 | $12.90 | 456500 |
| 2024-08-16 | 21.39 | $12.75 | 370906 |
| 2024-08-15 | 22.05 | $12.67 | 266643 |
| 2024-08-14 | 22.67 | $12.48 | 195820 |
| 2024-08-13 | 22.78 | $12.43 | 194553 |
| 2024-08-12 | 22.87 | $12.28 | 255415 |
| 2024-08-09 | 22.96 | $12.44 | 203816 |
| 2024-08-08 | 23.19 | $12.50 | 190800 |
| 2024-08-07 | 23.43 | $12.32 | 283040 |
| 2024-08-06 | 23.66 | $12.34 | 394979 |
| 2024-08-05 | 23.87 | $12.43 | 678220 |
| 2024-08-02 | 24.08 | $12.61 | 510428 |
| 2024-08-01 | 24.74 | $12.65 | 959500 |
| 2024-07-31 | 25.65 | $13.84 | 409120 |
| 2024-07-30 | 24.64 | $14.01 | 438714 |
| 2024-07-29 | 23.63 | $13.69 | 305800 |
| 2024-07-26 | 22.68 | $13.85 | 223900 |
| 2024-07-25 | 21.51 | $13.71 | 433800 |
| 2024-07-24 | 20.29 | $13.62 | 316050 |
| 2024-07-23 | 19.08 | $14.02 | 348434 |
| 2024-07-22 | 17.34 | $13.82 | 248432 |
| 2024-07-19 | 15.79 | $13.74 | 492400 |
| 2024-07-18 | 14.14 | $13.69 | 492736 |
| 2024-07-17 | 12.72 | $13.61 | 366000 |
| 2024-07-16 | 11.38 | $13.33 | 515329 |
| 2024-07-15 | 10.40 | $13.15 | 470939 |
| 2024-07-12 | 9.52 | $13.08 | 586400 |
| 2024-07-11 | 8.58 | $13.17 | 543400 |
| 2024-07-10 | 8.07 | $12.74 | 296741 |
| 2024-07-09 | 8.44 | $12.64 | 195838 |
| 2024-07-08 | 8.72 | $12.52 | 182079 |
| 2024-07-05 | 8.76 | $12.51 | 247605 |
| 2024-07-03 | 8.64 | $12.53 | 173702 |
| 2024-07-02 | 8.58 | $12.58 | 261300 |
| 2024-07-01 | 8.54 | $12.45 | 319900 |
| 2024-06-28 | 8.37 | $12.60 | 754908 |
| 2024-06-27 | 8.35 | $12.69 | 295222 |
| 2024-06-26 | 8.76 | $12.89 | 226000 |
| 2024-06-25 | 8.75 | $12.91 | 288340 |
| 2024-06-24 | 8.78 | $12.80 | 333834 |
| 2024-06-21 | 8.71 | $13.00 | 1.2M |
| 2024-06-20 | 8.78 | $12.83 | 299055 |
| 2024-06-18 | 8.86 | $12.96 | 301787 |
| 2024-06-17 | 8.59 | $13.06 | 350845 |
| 2024-06-14 | 8.32 | $12.70 | 214837 |
| 2024-06-13 | 8.74 | $12.69 | 200500 |
| 2024-06-12 | 9.01 | $12.77 | 488982 |
| 2024-06-11 | 9.18 | $12.38 | 307300 |
| 2024-06-10 | 8.86 | $12.44 | 221300 |
| 2024-06-07 | 8.72 | $12.48 | 186112 |
| 2024-06-06 | 8.76 | $12.61 | 181200 |
| 2024-06-05 | 9.08 | $12.80 | 227921 |
| 2024-06-04 | 9.49 | $12.68 | 181153 |
| 2024-06-03 | 9.89 | $12.75 | 234300 |
| 2024-05-31 | 10.25 | $12.74 | 225200 |
| 2024-05-30 | 10.76 | $12.57 | 203600 |
| 2024-05-29 | 10.88 | $12.31 | 257900 |
| 2024-05-28 | 10.27 | $12.47 | 216844 |
| 2024-05-24 | 9.92 | $12.64 | 233404 |
| 2024-05-23 | 9.86 | $12.67 | 343319 |
| 2024-05-22 | 9.84 | $12.92 | 199773 |
| 2024-05-21 | 10.02 | $13.07 | 216200 |
| 2024-05-20 | 9.85 | $13.10 | 213679 |
| 2024-05-17 | 9.43 | $13.14 | 272369 |
| 2024-05-16 | 9.07 | $13.14 | 326143 |
| 2024-05-15 | 8.56 | $13.17 | 344800 |
| 2024-05-14 | 8.02 | $13.23 | 390732 |
| 2024-05-13 | 7.46 | $13.05 | 277442 |
| 2024-05-10 | 7.14 | $13.00 | 206690 |
| 2024-05-09 | 6.95 | $12.96 | 261500 |
| 2024-05-08 | 6.88 | $12.87 | 187847 |
| 2024-05-07 | 7.08 | $12.87 | 241800 |
| 2024-05-06 | 7.13 | $12.99 | 242000 |
| 2024-05-03 | 7.39 | $12.77 | 380001 |
| 2024-05-02 | 7.67 | $12.84 | 365500 |
| 2024-05-01 | 8.01 | $12.94 | 428900 |
| 2024-04-30 | 8.38 | $12.49 | 668019 |
| 2024-04-29 | 8.63 | $12.70 | 244200 |
| 2024-04-26 | 8.76 | $12.74 | 193900 |
| 2024-04-25 | 8.98 | $12.58 | 359020 |
| 2024-04-24 | 9.42 | $12.60 | 242400 |
| 2024-04-23 | 9.83 | $12.75 | 257738 |
| 2024-04-22 | 10.35 | $12.46 | 437100 |
| 2024-04-19 | 10.69 | $12.57 | 368800 |
| 2024-04-18 | 10.90 | $12.36 | 326135 |
| 2024-04-17 | 10.93 | $12.21 | 268619 |
| 2024-04-16 | 10.72 | $12.21 | 404400 |
| 2024-04-15 | 10.33 | $12.16 | 467905 |
| 2024-04-12 | 10.04 | $12.36 | 599900 |
| 2024-04-11 | 10.10 | $12.51 | 499018 |
| 2024-04-10 | 9.50 | $12.09 | 608200 |
| 2024-04-09 | 8.67 | $12.70 | 271449 |
| 2024-04-08 | 8.87 | $12.73 | 464200 |
| 2024-04-05 | 9.08 | $12.73 | 297038 |
| 2024-04-04 | 9.43 | $12.92 | 686326 |
| 2024-04-03 | 9.81 | $12.92 | 292100 |
| 2024-04-02 | 9.95 | $12.85 | 427420 |
| 2024-04-01 | 10.20 | $13.12 | 521643 |
| 2024-03-28 | 10.66 | $13.36 | 367028 |
| 2024-03-27 | 10.74 | $13.16 | 398074 |
| 2024-03-26 | 11.19 | $13.23 | 266636 |
| 2024-03-25 | 11.23 | $13.53 | 163440 |
| 2024-03-22 | 10.71 | $13.42 | 229732 |
| 2024-03-21 | 10.19 | $13.63 | 712100 |
| 2024-03-20 | 9.40 | $13.37 | 357549 |
| 2024-03-19 | 9.10 | $13.00 | 287600 |
| 2024-03-18 | 9.25 | $13.06 | 240700 |
| 2024-03-15 | 9.09 | $13.26 | 1.1M |
| 2024-03-14 | 8.91 | $12.94 | 367300 |
| 2024-03-13 | 9.06 | $13.20 | 372800 |
| 2024-03-12 | 8.98 | $12.99 | 306900 |
| 2024-03-11 | 9.13 | $12.94 | 266100 |
| 2024-03-08 | 9.39 | $12.91 | 258707 |
| 2024-03-07 | 9.80 | $12.81 | 226700 |
| 2024-03-06 | 10.30 | $12.75 | 325554 |
| 2024-03-05 | 10.82 | $12.72 | 287600 |
| 2024-03-04 | 11.22 | $12.59 | 298100 |
| 2024-03-01 | 11.64 | $12.95 | 255300 |
| 2024-02-29 | 11.88 | $12.91 | 358300 |
| 2024-02-28 | 12.27 | $12.58 | 202430 |
| 2024-02-27 | 12.72 | $12.65 | 169459 |
| 2024-02-26 | 13.34 | $12.66 | 223498 |
| 2024-02-23 | 13.92 | $12.79 | 242409 |
| 2024-02-22 | 14.53 | $12.75 | 276700 |
| 2024-02-21 | 15.11 | $12.77 | 276722 |
| 2024-02-20 | 15.72 | $12.70 | 314069 |
| 2024-02-16 | 16.52 | $12.95 | 493474 |
| 2024-02-15 | 17.34 | $13.12 | 809600 |
| 2024-02-14 | 18.20 | $12.35 | 291800 |
| 2024-02-13 | 17.69 | $12.16 | 402200 |
| 2024-02-12 | 17.03 | $12.67 | 394534 |
| 2024-02-09 | 16.87 | $12.41 | 436442 |
| 2024-02-08 | 15.90 | $12.29 | 308715 |
| 2024-02-07 | 14.75 | $12.26 | 348200 |
| 2024-02-06 | 13.55 | $12.63 | 257200 |
| 2024-02-05 | 12.75 | $12.62 | 332344 |
| 2024-02-02 | 11.86 | $12.83 | 427200 |
| 2024-02-01 | 11.33 | $13.00 | 387400 |
| 2024-01-31 | 10.78 | $12.82 | 519504 |
| 2024-01-30 | 10.47 | $13.25 | 228316 |
| 2024-01-29 | 10.80 | $13.45 | 195200 |
| 2024-01-26 | 11.31 | $13.35 | 255629 |
| 2024-01-25 | 11.76 | $13.26 | 250810 |
| 2024-01-24 | 12.22 | $13.17 | 354500 |
| 2024-01-23 | 12.70 | $13.30 | 308700 |
| 2024-01-22 | 13.26 | $13.43 | 319700 |
| 2024-01-19 | 13.61 | $13.45 | 320300 |
| 2024-01-18 | 14.27 | $13.29 | 303100 |
| 2024-01-17 | 14.96 | $13.15 | 235900 |
| 2024-01-16 | 15.35 | $13.25 | 368240 |
| 2024-01-12 | 16.08 | $13.62 | 188800 |
| 2024-01-11 | 16.28 | $13.63 | 377336 |
| 2024-01-10 | 16.52 | $13.90 | 519034 |
| 2024-01-09 | 16.45 | $13.48 | 232932 |
| 2024-01-08 | 17.18 | $13.55 | 230446 |
| 2024-01-05 | 17.90 | $13.35 | 278230 |
| 2024-01-04 | 18.82 | $13.34 | 240212 |
| 2024-01-03 | 19.70 | $13.26 | 240838 |
| 2024-01-02 | 20.67 | $13.56 | 206646 |
| 2023-12-29 | 21.67 | $13.51 | 254100 |
| 2023-12-28 | 22.42 | $13.85 | 376814 |
| 2023-12-27 | 22.56 | $14.41 | 232628 |
| 2023-12-26 | 21.44 | $14.43 | 232300 |
| 2023-12-22 | 20.28 | $14.38 | 314200 |
| 2023-12-21 | 19.02 | $14.39 | 281569 |
| 2023-12-20 | 17.86 | $14.19 | 510400 |
| 2023-12-19 | 16.63 | $14.37 | 344124 |
| 2023-12-18 | 15.67 | $14.11 | 468648 |
| 2023-12-15 | 14.79 | $14.14 | 1.2M |
| 2023-12-14 | 13.80 | $14.29 | 1.3M |
| 2023-12-13 | 12.84 | $13.91 | 457107 |
| 2023-12-12 | 12.23 | $13.58 | 247540 |
| 2023-12-11 | 12.10 | $13.56 | 206957 |
| 2023-12-08 | 12.14 | $13.53 | 179402 |
| 2023-12-07 | 12.19 | $13.45 | 286255 |
| 2023-12-06 | 12.53 | $13.26 | 221220 |
| 2023-12-05 | 12.74 | $13.53 | 272069 |
| 2023-12-04 | 12.38 | $13.69 | 204100 |
| 2023-12-01 | 12.00 | $13.42 | 238400 |
| 2023-11-30 | 12.02 | $13.08 | 249900 |
| 2023-11-29 | 12.54 | $12.99 | 221632 |
| 2023-11-28 | 13.15 | $12.82 | 204700 |
| 2023-11-27 | 13.33 | $12.81 | 344600 |
| 2023-11-24 | 13.65 | $12.93 | 71406 |
| 2023-11-22 | 14.29 | $13.01 | 193501 |
| 2023-11-21 | 14.95 | $12.87 | 154402 |
| 2023-11-20 | 15.65 | $13.07 | 310900 |
| 2023-11-17 | 16.34 | $13.15 | 706800 |
| 2023-11-16 | 16.93 | $13.11 | 226217 |
| 2023-11-15 | 17.54 | $13.44 | 393346 |
| 2023-11-14 | 17.98 | $13.39 | 480337 |
| 2023-11-13 | 18.53 | $12.87 | 161500 |
| 2023-11-10 | 19.10 | $12.85 | 291400 |
| 2023-11-09 | 19.79 | $12.88 | 194700 |
| 2023-11-08 | 20.64 | $13.08 | 245620 |
| 2023-11-07 | 21.71 | $13.18 | 214337 |
| 2023-11-06 | 22.65 | $13.22 | 228000 |
| 2023-11-03 | 23.48 | $13.53 | 254300 |
| 2023-11-02 | 23.96 | $13.12 | 317128 |
| 2023-11-01 | 25.08 | $12.85 | 252000 |
| 2023-10-31 | 25.75 | $12.61 | 346600 |
| 2023-10-30 | 26.54 | $12.35 | 211822 |
| 2023-10-27 | 26.03 | $12.20 | 298700 |
| 2023-10-26 | 25.47 | $12.30 | 298546 |
| 2023-10-25 | 24.98 | $12.17 | 218300 |
| 2023-10-24 | 24.03 | $12.22 | 234700 |
| 2023-10-23 | 23.11 | $12.11 | 441800 |
| 2023-10-20 | 22.13 | $12.41 | 468500 |
| 2023-10-19 | 21.44 | $12.52 | 1.1M |
| 2023-10-18 | 20.66 | $12.38 | 248622 |
| 2023-10-17 | 19.93 | $12.77 | 516902 |
| 2023-10-16 | 19.53 | $12.73 | 361529 |
| 2023-10-13 | 18.94 | $12.60 | 411200 |
| 2023-10-12 | 18.31 | $12.88 | 202708 |
| 2023-10-11 | 17.97 | $13.18 | 364908 |
| 2023-10-10 | 17.99 | $13.03 | 311400 |
| 2023-10-09 | 18.00 | $13.13 | 318936 |
| 2023-10-06 | 17.91 | $12.85 | 325581 |
| 2023-10-05 | 17.55 | $13.07 | 721732 |
| 2023-10-04 | 17.18 | $12.63 | 358100 |
| 2023-10-03 | 15.56 | $12.79 | 307000 |
| 2023-10-02 | 14.30 | $13.07 | 360500 |
| 2023-09-29 | 13.16 | $13.24 | 394257 |
| 2023-09-28 | 12.29 | $13.57 | 506912 |
| 2023-09-27 | 11.68 | $13.65 | 278900 |
| 2023-09-26 | 11.56 | $13.69 | 426600 |
| 2023-09-25 | 11.59 | $13.81 | 176400 |
| 2023-09-22 | 11.19 | $13.76 | 217980 |
| 2023-09-21 | 10.80 | $13.71 | 278400 |
| 2023-09-20 | 10.47 | $13.95 | 192724 |
| 2023-09-19 | 10.67 | $14.04 | 176341 |
| 2023-09-18 | 10.91 | $14.09 | 224500 |
| 2023-09-15 | 11.28 | $14.20 | 1.1M |
| 2023-09-14 | 11.63 | $14.05 | 337800 |
| 2023-09-13 | 12.21 | $13.97 | 253600 |
| 2023-09-12 | 12.73 | $14.00 | 205600 |
| 2023-09-11 | 13.35 | $14.09 | 183915 |
| 2023-09-08 | 13.79 | $13.93 | 255200 |
| 2023-09-07 | 14.11 | $13.87 | 279913 |
| 2023-09-06 | 14.28 | $13.76 | 213800 |
| 2023-09-05 | 14.46 | $13.82 | 374800 |
| 2023-09-01 | 14.65 | $14.30 | 250900 |
| 2023-08-31 | 15.11 | $14.14 | 342703 |
| 2023-08-30 | 15.85 | $14.21 | 310552 |
| 2023-08-29 | 16.40 | $14.30 | 287800 |
| 2023-08-28 | 17.05 | $14.20 | 322219 |
| 2023-08-25 | 17.81 | $13.74 | 267700 |
| 2023-08-24 | 18.14 | $13.40 | 235653 |
| 2023-08-23 | 18.09 | $13.60 | 179957 |
| 2023-08-22 | 18.02 | $13.20 | 235204 |
| 2023-08-21 | 16.99 | $13.14 | 143600 |
| 2023-08-18 | 15.98 | $13.35 | 304506 |
| 2023-08-17 | 14.93 | $13.25 | 188941 |
| 2023-08-16 | 14.07 | $13.31 | 130241 |
| 2023-08-15 | 13.35 | $13.49 | 108500 |
| 2023-08-14 | 12.79 | $13.63 | 169200 |
| 2023-08-11 | 12.36 | $13.97 | 132738 |
| 2023-08-10 | 12.46 | $13.84 | 154900 |
| 2023-08-09 | 12.48 | $13.82 | 138500 |
| 2023-08-08 | 12.57 | $13.89 | 170407 |
| 2023-08-07 | 12.66 | $14.06 | 215000 |
| 2023-08-04 | 12.75 | $13.71 | 169500 |
| 2023-08-03 | 12.65 | $13.55 | 242100 |
| 2023-08-02 | 11.90 | $13.39 | 225200 |
| 2023-08-01 | 10.89 | $13.55 | 369506 |
| 2023-07-31 | 9.95 | $14.30 | 203428 |
| 2023-07-28 | 10.30 | $14.25 | 167706 |
| 2023-07-27 | 10.56 | $14.02 | 192505 |
| 2023-07-26 | 10.83 | $14.31 | 191728 |
| 2023-07-25 | 11.28 | $14.17 | 146318 |
| 2023-07-24 | 11.82 | $14.19 | 222300 |
| 2023-07-21 | 12.33 | $14.22 | 251734 |
| 2023-07-20 | 12.87 | $14.41 | 178707 |
| 2023-07-19 | 12.95 | $14.66 | 296001 |
| 2023-07-18 | 12.93 | $14.50 | 309800 |
| 2023-07-17 | 12.82 | $14.51 | 236516 |
| 2023-07-14 | 12.80 | $14.47 | 157952 |
| 2023-07-13 | 12.97 | $14.53 | 270931 |
| 2023-07-12 | 12.85 | $14.39 | 222300 |
| 2023-07-11 | 13.00 | $14.23 | 242100 |
| 2023-07-10 | 13.49 | $14.12 | 384300 |
| 2023-07-07 | 14.10 | $13.90 | 232912 |
| 2023-07-06 | 14.71 | $13.68 | 220710 |
| 2023-07-05 | 14.92 | $13.95 | 266312 |
| 2023-07-03 | 15.53 | $14.19 | 154536 |
| 2023-06-30 | 16.03 | $14.16 | 344026 |
| 2023-06-29 | 16.43 | $14.12 | 194209 |
| 2023-06-28 | 16.92 | $14.24 | 226003 |
| 2023-06-27 | 17.19 | $14.15 | 209037 |
| 2023-06-26 | 17.59 | $13.74 | 316516 |
| 2023-06-23 | 18.31 | $13.54 | 511500 |
| 2023-06-22 | 19.21 | $13.95 | 322034 |
| 2023-06-21 | 19.62 | $14.23 | 279615 |
| 2023-06-20 | 19.56 | $14.29 | 484704 |
| 2023-06-16 | 19.46 | $14.35 | 1.5M |
| 2023-06-15 | 19.43 | $14.32 | 542824 |
| 2023-06-14 | 19.62 | $14.11 | 515100 |
| 2023-06-13 | 19.60 | $14.11 | 705000 |
| 2023-06-12 | 19.37 | $14.15 | 407000 |
| 2023-06-09 | 19.16 | $14.10 | 219900 |
| 2023-06-08 | 18.68 | $14.26 | 411630 |
| 2023-06-07 | 18.16 | $14.17 | 641714 |
| 2023-06-06 | 17.81 | $13.95 | 478300 |
| 2023-06-05 | 17.66 | $13.78 | 269583 |
| 2023-06-02 | 17.75 | $13.97 | 388900 |
| 2023-06-01 | 17.72 | $13.60 | 212000 |
| 2023-05-31 | 18.09 | $13.49 | 365538 |
| 2023-05-30 | 18.48 | $13.69 | 335125 |
| 2023-05-26 | 18.45 | $13.59 | 337128 |
| 2023-05-25 | 18.54 | $12.88 | 191300 |
| 2023-05-24 | 19.16 | $13.25 | 490626 |
| 2023-05-23 | 19.20 | $13.64 | 425800 |
| 2023-05-22 | 18.18 | $13.65 | 197900 |
| 2023-05-19 | 17.41 | $13.41 | 186700 |
| 2023-05-18 | 16.54 | $13.58 | 612800 |
| 2023-05-17 | 15.72 | $13.48 | 438000 |
| 2023-05-16 | 14.97 | $13.16 | 257700 |
| 2023-05-15 | 14.44 | $13.03 | 128802 |
| 2023-05-12 | 14.01 | $12.93 | 149900 |
| 2023-05-11 | 13.89 | $12.93 | 192600 |
| 2023-05-10 | 13.76 | $12.90 | 174700 |
| 2023-05-09 | 13.62 | $12.85 | 265300 |
| 2023-05-08 | 13.35 | $12.85 | 155305 |
| 2023-05-05 | 13.26 | $12.74 | 212624 |
| 2023-05-04 | 13.27 | $12.40 | 446200 |
| 2023-05-03 | 13.44 | $12.12 | 384645 |
| 2023-05-02 | 13.85 | $12.12 | 312912 |
| 2023-05-01 | 14.57 | $12.39 | 206000 |
| 2023-04-28 | 14.32 | $12.63 | 367802 |
| 2023-04-27 | 13.79 | $12.88 | 214800 |
| 2023-04-26 | 13.42 | $12.48 | 248100 |
| 2023-04-25 | 13.37 | $12.39 | 290145 |
| 2023-04-24 | 13.19 | $12.61 | 335326 |
| 2023-04-21 | 13.34 | $12.45 | 219640 |
| 2023-04-20 | 13.81 | $12.38 | 264204 |
| 2023-04-19 | 14.31 | $12.49 | 210000 |
| 2023-04-18 | 14.83 | $12.22 | 234312 |
| 2023-04-17 | 15.50 | $12.50 | 285448 |
| 2023-04-14 | 16.20 | $12.26 | 201809 |
| 2023-04-13 | 16.99 | $12.46 | 263126 |
| 2023-04-12 | 17.67 | $12.29 | 218348 |
| 2023-04-11 | 18.55 | $12.36 | 269500 |
| 2023-04-10 | 19.47 | $12.37 | 473542 |
| 2023-04-06 | 20.43 | $12.48 | 262124 |
| 2023-04-05 | 21.15 | $12.13 | 275220 |
| 2023-04-04 | 21.65 | $11.97 | 276900 |
| 2023-04-03 | 21.88 | $11.96 | 269502 |
| 2023-03-31 | 22.13 | $11.93 | 349900 |
| 2023-03-30 | 22.08 | $11.49 | 243843 |
| 2023-03-29 | 21.69 | $11.81 | 220244 |
| 2023-03-28 | 21.65 | $11.67 | 220204 |
| 2023-03-27 | 21.53 | $11.60 | 328236 |
| 2023-03-24 | 21.41 | $11.33 | 241800 |
| 2023-03-23 | 20.60 | $11.19 | 388200 |
| 2023-03-22 | 19.74 | $11.44 | 253200 |
| 2023-03-21 | 19.09 | $11.92 | 349300 |
| 2023-03-20 | 18.72 | $11.83 | 384000 |
| 2023-03-17 | 18.04 | $11.57 | 1.7M |
| 2023-03-16 | 17.33 | $12.43 | 488940 |
| 2023-03-15 | 16.83 | $12.20 | 610539 |
| 2023-03-14 | 15.71 | $12.57 | 304726 |
| 2023-03-13 | 15.04 | $12.28 | 648313 |
| 2023-03-10 | 13.59 | $12.27 | 250609 |
| 2023-03-09 | 12.34 | $12.77 | 216200 |
| 2023-03-08 | 11.58 | $12.78 | 203005 |
| 2023-03-07 | 10.75 | $12.72 | 262600 |
| 2023-03-06 | 9.95 | $13.21 | 357700 |
| 2023-03-03 | 9.53 | $13.44 | 160100 |
| 2023-03-02 | 9.30 | $13.28 | 148341 |
| 2023-03-01 | 8.80 | $13.46 | 225400 |
| 2023-02-28 | 8.49 | $14.01 | 302900 |
| 2023-02-27 | 8.87 | $14.23 | 242705 |
| 2023-02-24 | 9.11 | $14.34 | 283543 |
| 2023-02-23 | 9.57 | $14.35 | 261937 |
| 2023-02-22 | 10.00 | $14.04 | 339241 |
| 2023-02-21 | 10.37 | $13.81 | 192500 |
| 2023-02-17 | 10.80 | $14.51 | 171400 |
| 2023-02-16 | 10.61 | $14.60 | 199045 |
| 2023-02-15 | 10.52 | $14.64 | 180700 |
| 2023-02-14 | 10.31 | $14.59 | 323643 |
| 2023-02-13 | 10.16 | $14.33 | 151600 |
| 2023-02-10 | 10.31 | $14.04 | 128826 |
| 2023-02-09 | 10.73 | $13.84 | 119900 |
| 2023-02-08 | 11.18 | $14.13 | 176400 |
| 2023-02-07 | 11.37 | $14.54 | 279800 |
| 2023-02-06 | 11.56 | $14.41 | 194500 |
| 2023-02-03 | 11.53 | $14.89 | 241345 |
| 2023-02-02 | 11.01 | $14.77 | 251300 |
| 2023-02-01 | 10.39 | $14.73 | 300027 |
| 2023-01-31 | 9.79 | $14.50 | 324800 |
| 2023-01-30 | 9.57 | $14.22 | 123917 |
| 2023-01-27 | 9.64 | $14.24 | 182301 |
| 2023-01-26 | 9.71 | $13.96 | 193122 |
| 2023-01-25 | 10.17 | $13.83 | 165508 |
| 2023-01-24 | 10.55 | $13.70 | 131000 |
| 2023-01-23 | 11.07 | $13.85 | 303545 |
| 2023-01-20 | 11.39 | $14.20 | 231712 |
| 2023-01-19 | 11.46 | $13.97 | 175228 |
| 2023-01-18 | 11.69 | $13.98 | 170749 |
| 2023-01-17 | 11.79 | $14.24 | 309400 |
| 2023-01-13 | 11.61 | $14.19 | 255324 |
| 2023-01-12 | 11.60 | $13.82 | 259700 |
| 2023-01-11 | 11.90 | $13.68 | 255300 |
| 2023-01-10 | 12.51 | $13.54 | 225600 |
| 2023-01-09 | 13.01 | $13.54 | 268700 |
| 2023-01-06 | 13.55 | $13.59 | 219900 |
| 2023-01-05 | 13.84 | $13.25 | 181100 |
| 2023-01-04 | 13.91 | $13.31 | 193000 |
| 2023-01-03 | 13.99 | $13.11 | 281238 |
| 2022-12-30 | 13.74 | $12.90 | 344700 |
| 2022-12-29 | 13.03 | $12.89 | 286547 |
| 2022-12-28 | 12.40 | $13.22 | 218738 |
| 2022-12-27 | 12.04 | $13.68 | 198023 |
| 2022-12-23 | 11.89 | $13.72 | 168740 |
| 2022-12-22 | 11.81 | $13.56 | 207710 |
| 2022-12-21 | 11.62 | $13.82 | 283700 |
| 2022-12-20 | 11.85 | $13.84 | 454500 |
| 2022-12-19 | 11.89 | $13.64 | 457800 |
| 2022-12-16 | 12.12 | $13.36 | 1.3M |
| 2022-12-15 | 11.97 | $13.49 | 434800 |
| 2022-12-14 | 12.11 | $13.98 | 302410 |
| 2022-12-13 | 12.70 | $14.22 | 280400 |
| 2022-12-12 | 12.99 | $13.86 | 315103 |
| 2022-12-09 | 13.19 | $13.90 | 171100 |
| 2022-12-08 | 13.67 | $14.03 | 195748 |
| 2022-12-07 | 14.32 | $14.03 | 168029 |
| 2022-12-06 | 15.03 | $14.04 | 304400 |
| 2022-12-05 | 15.65 | $14.19 | 223700 |
| 2022-12-02 | 16.28 | $14.42 | 277929 |
| 2022-12-01 | 16.73 | $14.61 | 261900 |
| 2022-11-30 | 16.94 | $14.60 | 383234 |
| 2022-11-29 | 17.35 | $14.48 | 260300 |
| 2022-11-28 | 17.52 | $14.59 | 328028 |
| 2022-11-25 | 17.64 | $14.67 | 88300 |
| 2022-11-23 | 17.56 | $14.64 | 145311 |
| 2022-11-22 | 17.48 | $14.66 | 269607 |
| 2022-11-21 | 17.32 | $14.59 | 197239 |
| 2022-11-18 | 17.35 | $14.22 | 202400 |
| 2022-11-17 | 17.48 | $14.26 | 258100 |
| 2022-11-16 | 17.71 | $14.14 | 183715 |
| 2022-11-15 | 17.55 | $14.34 | 214200 |
| 2022-11-14 | 17.18 | $14.19 | 260200 |
| 2022-11-11 | 16.80 | $14.45 | 337052 |
| 2022-11-10 | 16.10 | $14.38 | 464800 |
| 2022-11-09 | 15.61 | $13.22 | 198100 |
| 2022-11-08 | 15.88 | $13.38 | 266100 |
| 2022-11-07 | 16.02 | $13.22 | 291521 |
| 2022-11-04 | 16.53 | $13.09 | 354000 |
| 2022-11-03 | 17.07 | $12.77 | 273000 |
| 2022-11-02 | 17.93 | $13.21 | 297102 |
| 2022-11-01 | 18.37 | $13.62 | 379042 |
| 2022-10-31 | 18.64 | $14.09 | 340559 |
| 2022-10-28 | 18.27 | $14.05 | 551200 |
| 2022-10-27 | 17.89 | $13.66 | 263929 |
| 2022-10-26 | 17.63 | $13.58 | 349320 |
| 2022-10-25 | 17.52 | $13.45 | 305705 |
| 2022-10-24 | 17.57 | $12.79 | 313300 |
| 2022-10-21 | 18.12 | $12.65 | 360300 |
| 2022-10-20 | 18.86 | $12.52 | 307500 |
| 2022-10-19 | 19.48 | $12.88 | 301227 |
| 2022-10-18 | 19.89 | $12.93 | 309716 |
| 2022-10-17 | 20.53 | $12.49 | 437300 |
| 2022-10-14 | 21.56 | $11.91 | 316109 |
| 2022-10-13 | 22.37 | $11.92 | 586500 |
| 2022-10-12 | 22.86 | $11.29 | 393700 |
| 2022-10-11 | 23.70 | $11.69 | 577128 |
| 2022-10-10 | 24.60 | $11.00 | 233518 |
| 2022-10-07 | 25.07 | $11.11 | 399819 |
| 2022-10-06 | 25.50 | $11.09 | 302700 |
| 2022-10-05 | 25.95 | $11.21 | 428800 |
| 2022-10-04 | 26.42 | $11.67 | 863300 |
| 2022-10-03 | 27.09 | $10.97 | 766620 |
| 2022-09-30 | 27.24 | $10.77 | 555743 |
| 2022-09-29 | 26.81 | $10.66 | 640600 |
| 2022-09-28 | 26.45 | $12.19 | 846826 |
| 2022-09-27 | 26.76 | $11.34 | 445300 |
| 2022-09-26 | 26.44 | $11.42 | 479500 |
| 2022-09-23 | 26.12 | $11.88 | 435437 |
| 2022-09-22 | 26.13 | $12.04 | 325700 |
| 2022-09-21 | 26.36 | $12.64 | 306200 |
| 2022-09-20 | 27.12 | $12.46 | 351620 |
| 2022-09-19 | 27.62 | $12.54 | 482444 |
| 2022-09-16 | 28.12 | $11.74 | 944340 |
| 2022-09-15 | 27.44 | $11.77 | 468400 |
| 2022-09-14 | 26.86 | $12.35 | 505300 |
| 2022-09-13 | 26.60 | $12.43 | 336600 |
| 2022-09-12 | 26.50 | $12.75 | 360700 |
| 2022-09-09 | 26.47 | $12.35 | 258185 |
| 2022-09-08 | 25.63 | $12.10 | 344336 |
| 2022-09-07 | 24.50 | $12.25 | 290431 |
| 2022-09-06 | 23.34 | $12.21 | 595100 |
| 2022-09-02 | 22.12 | $12.44 | 598906 |
| 2022-09-01 | 21.07 | $12.57 | 621226 |
| 2022-08-31 | 19.97 | $12.90 | 1.4M |
| 2022-08-30 | 19.12 | $13.12 | 293300 |
| 2022-08-29 | 18.53 | $13.77 | 254000 |
| 2022-08-26 | 18.58 | $13.93 | 252900 |
| 2022-08-25 | 18.83 | $14.24 | 297612 |
| 2022-08-24 | 19.26 | $14.14 | 224700 |
| 2022-08-23 | 19.48 | $14.02 | 240510 |
| 2022-08-22 | 19.68 | $13.88 | 305742 |
| 2022-08-19 | 19.85 | $14.25 | 622100 |
| 2022-08-18 | 20.45 | $14.56 | 551229 |
| 2022-08-17 | 21.45 | $15.39 | 275200 |
| 2022-08-16 | 21.44 | $15.61 | 422500 |
| 2022-08-15 | 21.10 | $15.60 | 412922 |
| 2022-08-12 | 20.39 | $15.74 | 440200 |
| 2022-08-11 | 19.70 | $15.36 | 333900 |
| 2022-08-10 | 19.26 | $15.30 | 584700 |
| 2022-08-09 | 18.80 | $15.17 | 289072 |
| 2022-08-08 | 18.70 | $15.23 | 437200 |
| 2022-08-05 | 18.52 | $15.05 | 270810 |
| 2022-08-04 | 18.61 | $15.02 | 249838 |
| 2022-08-03 | 18.74 | $15.01 | 459826 |
| 2022-08-02 | 18.88 | $15.12 | 442734 |
| 2022-08-01 | 18.56 | $15.58 | 597430 |
| 2022-07-29 | 18.31 | $15.35 | 975100 |
| 2022-07-28 | 18.12 | $15.71 | 424300 |
| 2022-07-27 | 17.31 | $15.39 | 423303 |
| 2022-07-26 | 16.75 | $15.35 | 381831 |
| 2022-07-25 | 16.15 | $15.23 | 255800 |
| 2022-07-22 | 15.71 | $15.10 | 407920 |
| 2022-07-21 | 15.26 | $15.29 | 375233 |
| 2022-07-20 | 14.85 | $15.11 | 1.2M |
| 2022-07-19 | 14.48 | $15.02 | 1.4M |
| 2022-07-18 | 14.25 | $14.33 | 774900 |
| 2022-07-15 | 14.60 | $14.30 | 720509 |
| 2022-07-14 | 15.16 | $13.81 | 249100 |
| 2022-07-13 | 15.58 | $14.04 | 513400 |
| 2022-07-12 | 16.13 | $13.93 | 499800 |
| 2022-07-11 | 16.54 | $13.71 | 532919 |
| 2022-07-08 | 16.62 | $13.67 | 541700 |
| 2022-07-07 | 16.62 | $13.54 | 608600 |
| 2022-07-06 | 16.63 | $13.15 | 555600 |
| 2022-07-05 | 16.33 | $13.32 | 977714 |
| 2022-07-01 | 15.87 | $13.61 | 578400 |
| 2022-06-30 | 15.61 | $13.48 | 749903 |
| 2022-06-29 | 15.19 | $13.38 | 931418 |
| 2022-06-28 | 14.79 | $14.33 | 636200 |
| 2022-06-27 | 15.35 | $14.26 | 1.3M |
| 2022-06-24 | 15.93 | $13.99 | 8.2M |
| 2022-06-23 | 16.47 | $14.21 | 1.3M |
| 2022-06-22 | 17.20 | $14.41 | 1.6M |
| 2022-06-21 | 17.95 | $14.55 | 2.5M |
| 2022-06-17 | 18.84 | $14.10 | 13.7M |
| 2022-06-16 | 19.30 | $13.68 | 3.0M |
| 2022-06-15 | 19.37 | $13.89 | 2.7M |
| 2022-06-14 | 19.60 | $13.54 | 1.6M |
| 2022-06-13 | 19.43 | $13.50 | 1.6M |
| 2022-06-10 | 19.42 | $14.33 | 1.0M |
| 2022-06-09 | 20.38 | $14.64 | 1.3M |
| 2022-06-08 | 21.17 | $14.71 | 1.1M |
| 2022-06-07 | 21.93 | $15.13 | 1.5M |
| 2022-06-06 | 22.11 | $15.74 | 1.8M |
| 2022-06-03 | 21.09 | $15.73 | 1.2M |
| 2022-06-02 | 20.45 | $15.76 | 1.4M |
| 2022-06-01 | 19.80 | $15.68 | 820718 |
| 2022-05-31 | 19.14 | $15.48 | 755505 |
| 2022-05-27 | 18.41 | $15.84 | 621200 |
| 2022-05-26 | 17.40 | $15.57 | 803500 |
| 2022-05-25 | 16.21 | $15.64 | 937036 |
| 2022-05-24 | 15.06 | $15.56 | 1.0M |
| 2022-05-23 | 14.10 | $15.37 | 1.2M |
| 2022-05-20 | 13.30 | $14.91 | 743643 |
| 2022-05-19 | 12.92 | $14.73 | 1.5M |
| 2022-05-18 | 12.57 | $14.44 | 656000 |
| 2022-05-17 | 12.45 | $14.54 | 719611 |
| 2022-05-16 | 12.45 | $14.19 | 844300 |
| 2022-05-13 | 13.01 | $14.01 | 1.0M |
| 2022-05-12 | 13.64 | $13.56 | 1.2M |
| 2022-05-11 | 13.96 | $13.98 | 1.5M |
| 2022-05-10 | 14.66 | $13.73 | 795234 |
| 2022-05-09 | 15.40 | $13.90 | 654300 |
| 2022-05-06 | 15.80 | $14.39 | 370434 |
| 2022-05-05 | 15.62 | $14.37 | 707700 |
| 2022-05-04 | 15.74 | $14.34 | 1.1M |
| 2022-05-03 | 15.76 | $14.01 | 905519 |
| 2022-05-02 | 16.30 | $13.44 | 696421 |
| 2022-04-29 | 16.88 | $13.26 | 780400 |
| 2022-04-28 | 17.54 | $13.50 | 1.3M |
| 2022-04-27 | 18.00 | $13.16 | 829700 |
| 2022-04-26 | 17.96 | $13.01 | 923729 |
| 2022-04-25 | 17.88 | $13.34 | 1.1M |
| 2022-04-22 | 17.79 | $12.90 | 896613 |
| 2022-04-21 | 17.84 | $13.00 | 1.3M |
| 2022-04-20 | 18.18 | $13.47 | 1.1M |
| 2022-04-19 | 19.04 | $13.78 | 355800 |
| 2022-04-18 | 19.29 | $14.15 | 176600 |
| 2022-04-14 | 18.85 | $14.24 | 192600 |
| 2022-04-13 | 18.47 | $14.13 | 134225 |
| 2022-04-12 | 18.24 | $13.86 | 238144 |
| 2022-04-11 | 18.27 | $13.72 | 172100 |
| 2022-04-08 | 18.52 | $13.61 | 141200 |
| 2022-04-07 | 18.79 | $13.80 | 227312 |
| 2022-04-06 | 18.73 | $13.97 | 397900 |
| 2022-04-05 | 18.77 | $13.90 | 374721 |
| 2022-04-04 | 18.52 | $14.40 | 316409 |
| 2022-04-01 | 17.99 | $14.18 | 350700 |
| 2022-03-31 | 17.61 | $13.98 | 199415 |
| 2022-03-30 | 17.48 | $13.83 | 354133 |
| 2022-03-29 | 17.63 | $14.03 | 264000 |
| 2022-03-28 | 17.63 | $13.60 | 224728 |
| 2022-03-25 | 18.04 | $13.77 | 420700 |
| 2022-03-24 | 18.56 | $13.17 | 424425 |
| 2022-03-23 | 19.05 | $13.09 | 222030 |
| 2022-03-22 | 19.65 | $13.21 | 467334 |
| 2022-03-21 | 20.14 | $13.01 | 569503 |
| 2022-03-18 | 20.66 | $13.13 | 539725 |
| 2022-03-17 | 21.41 | $13.26 | 1.3M |
| 2022-03-16 | 22.09 | $13.00 | 575400 |
| 2022-03-15 | 22.03 | $13.00 | 336030 |
| 2022-03-14 | 22.09 | $12.93 | 340100 |
| 2022-03-11 | 22.16 | $13.01 | 393600 |
| 2022-03-10 | 22.41 | $13.04 | 217533 |
| 2022-03-09 | 22.53 | $12.80 | 161426 |
| 2022-03-08 | 22.70 | $12.81 | 439525 |
| 2022-03-07 | 22.88 | $12.66 | 740700 |
| 2022-03-04 | 22.96 | $12.55 | 332033 |
| 2022-03-03 | 22.65 | $12.80 | 365012 |
| 2022-03-02 | 22.59 | $12.98 | 236100 |
| 2022-03-01 | 22.58 | $12.72 | 282400 |
| 2022-02-28 | 22.57 | $13.20 | 616204 |
| 2022-02-25 | 22.91 | $13.19 | 321900 |
| 2022-02-24 | 23.02 | $12.99 | 556332 |
| 2022-02-23 | 22.73 | $13.02 | 349600 |
| 2022-02-22 | 22.66 | $12.88 | 274600 |
| 2022-02-18 | 22.61 | $13.23 | 189200 |
| 2022-02-17 | 22.97 | $13.44 | 276533 |
| 2022-02-16 | 23.50 | $13.86 | 414100 |
| 2022-02-15 | 24.31 | $13.48 | 241700 |
| 2022-02-14 | 24.60 | $13.27 | 276200 |
| 2022-02-11 | 24.74 | $13.37 | 547600 |
| 2022-02-10 | 24.90 | $13.24 | 449900 |
| 2022-02-09 | 24.94 | $13.29 | 298300 |
| 2022-02-08 | 24.95 | $13.31 | 257200 |
| 2022-02-07 | 25.02 | $13.46 | 167548 |
| 2022-02-04 | 25.30 | $13.43 | 396439 |
| 2022-02-03 | 25.50 | $13.27 | 681924 |
| 2022-02-02 | 25.78 | $13.10 | 586100 |
| 2022-02-01 | 25.97 | $13.32 | 483535 |
| 2022-01-31 | 26.25 | $13.47 | 496048 |
| 2022-01-28 | 26.75 | $13.54 | 348400 |
| 2022-01-27 | 27.15 | $13.58 | 452000 |
| 2022-01-26 | 27.86 | $13.97 | 306000 |
| 2022-01-25 | 28.93 | $13.99 | 378929 |
| 2022-01-24 | 29.73 | $13.79 | 308800 |
| 2022-01-21 | 30.71 | $14.06 | 483500 |
| 2022-01-20 | 32.29 | $14.34 | 146100 |
| 2022-01-19 | 33.66 | $14.53 | 176549 |
| 2022-01-18 | 34.93 | $14.75 | 133000 |
| 2022-01-14 | 36.09 | $14.99 | 170300 |
| 2022-01-13 | 37.24 | $15.06 | 146221 |
| 2022-01-12 | 38.05 | $15.17 | 323306 |
| 2022-01-11 | 38.73 | $15.24 | 297944 |
| 2022-01-10 | 39.45 | $15.24 | 186900 |
| 2022-01-07 | 40.01 | $15.33 | 185600 |
| 2022-01-06 | 40.39 | $15.47 | 269900 |
| 2022-01-05 | 40.79 | $15.33 | 348000 |
| 2022-01-04 | 41.21 | $15.34 | 167143 |
| 2022-01-03 | 41.71 | $15.27 | 253900 |
| 2021-12-31 | 42.33 | $14.94 | 199800 |
| 2021-12-30 | 43.08 | $15.06 | 252703 |
| 2021-12-29 | 43.75 | $15.39 | 206500 |
| 2021-12-28 | 44.30 | $15.32 | 215105 |
| 2021-12-27 | 44.77 | $15.27 | 180700 |
| 2021-12-23 | 45.34 | $15.38 | 170208 |
| 2021-12-22 | 45.69 | $15.28 | 301739 |
| 2021-12-21 | 46.09 | $15.12 | 340600 |
| 2021-12-20 | 46.55 | $14.69 | 415700 |
| 2021-12-17 | 47.12 | $15.02 | 3.5M |
| 2021-12-16 | 47.19 | $15.36 | 590400 |
| 2021-12-15 | 46.89 | $15.60 | 665528 |
| 2021-12-14 | 46.48 | $15.61 | 398700 |
| 2021-12-13 | 45.93 | $15.86 | 381700 |
| 2021-12-10 | 45.14 | $16.09 | 260012 |
| 2021-12-09 | 44.09 | $16.22 | 210513 |
| 2021-12-08 | 42.85 | $16.48 | 383312 |
| 2021-12-07 | 41.36 | $16.63 | 386217 |
| 2021-12-06 | 39.74 | $16.48 | 841338 |
| 2021-12-03 | 38.05 | $15.78 | 251400 |
| 2021-12-02 | 36.37 | $15.71 | 235320 |
| 2021-12-01 | 34.62 | $15.21 | 304107 |
| 2021-11-30 | 32.78 | $15.34 | 346500 |
| 2021-11-29 | 30.81 | $15.95 | 289100 |
| 2021-11-26 | 28.32 | $15.99 | 140536 |
| 2021-11-24 | 25.69 | $16.32 | 173000 |
| 2021-11-23 | 22.72 | $16.37 | 96008 |
| 2021-11-22 | 19.51 | $16.40 | 326100 |
| 2021-11-19 | 16.06 | $16.56 | 837800 |
| 2021-11-18 | 12.44 | $16.60 | 358433 |
| 2021-11-17 | 8.63 | $16.27 | 344541 |
| 2021-11-16 | 4.63 | $16.48 | 421300 |
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