Is Glencore plc (GLNCY) a Buy, Sell, or Hold?
Enter your email address below for free access to our Glencore plc (GLNCY) research center and poll results.
OTC : GLNCY
Glencore plc
$13.89 USD
$0.09 (0.65%)
- Volume
- 98.36K
- Average Volume
- 824.17K
- Market Capitalization
- $81.38B
- P/E Ratio
- 222.16
- Dividend Yield
- 1.96%
- Price Target
- $9.30
- Year High
- $16.62
- Year Low
- $7.44
- Day High
- —
- Day Low
- —
- Payout Ratio
- $3.19
- Current Ratio
- $1.06
Overall Technical Signal
Signal
BUY
0% Confidence
Bullish
5
Indicators
Bearish
3
Indicators
Neutral
0
Indicators
5 Bullish / 3 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
13.81
2026-07-17
Close Price
$13.89
Vol: 693600
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
6.66
Average
10.86
Maximum
15.64
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 13.81 | $13.89 | 693600 |
| 2026-07-16 | 13.88 | $13.80 | 555300 |
| 2026-07-15 | 13.98 | $14.08 | 508600 |
| 2026-07-14 | 14.05 | $14.13 | 721500 |
| 2026-07-13 | 14.13 | $13.61 | 797300 |
| 2026-07-10 | 14.24 | $13.67 | 370403 |
| 2026-07-09 | 14.30 | $13.79 | 2.4M |
| 2026-07-08 | 14.37 | $13.41 | 1.6M |
| 2026-07-07 | 14.49 | $13.52 | 851908 |
| 2026-07-06 | 14.59 | $13.81 | 888000 |
| 2026-07-02 | 14.72 | $13.53 | 487500 |
| 2026-07-01 | 14.85 | $13.44 | 890300 |
| 2026-06-30 | 15.01 | $13.60 | 716100 |
| 2026-06-29 | 15.12 | $13.54 | 757200 |
| 2026-06-26 | 15.21 | $13.43 | 635300 |
| 2026-06-25 | 15.31 | $13.71 | 515900 |
| 2026-06-24 | 15.39 | $13.53 | 887000 |
| 2026-06-23 | 15.50 | $14.05 | 1.1M |
| 2026-06-22 | 15.57 | $14.78 | 984200 |
| 2026-06-18 | 15.60 | $14.94 | 603300 |
| 2026-06-17 | 15.62 | $15.13 | 465700 |
| 2026-06-16 | 15.61 | $15.80 | 342500 |
| 2026-06-15 | 15.59 | $15.54 | 419500 |
| 2026-06-12 | 15.57 | $15.76 | 258424 |
| 2026-06-11 | 15.58 | $15.73 | 552403 |
| 2026-06-10 | 15.59 | $14.92 | 501200 |
| 2026-06-09 | 15.63 | $15.22 | 649126 |
| 2026-06-08 | 15.64 | $15.77 | 517500 |
| 2026-06-05 | 15.62 | $15.54 | 471000 |
| 2026-06-04 | 15.61 | $16.38 | 364400 |
| 2026-06-03 | 15.56 | $16.23 | 388600 |
| 2026-06-02 | 15.51 | $16.61 | 536732 |
| 2026-06-01 | 15.44 | $15.87 | 401514 |
| 2026-05-29 | 15.40 | $15.20 | 658012 |
| 2026-05-28 | 15.42 | $15.43 | 556309 |
| 2026-05-27 | 15.40 | $15.46 | 647408 |
| 2026-05-26 | 15.37 | $15.70 | 439249 |
| 2026-05-22 | 15.33 | $15.36 | 549633 |
| 2026-05-21 | 15.31 | $15.48 | 315000 |
| 2026-05-20 | 15.29 | $15.19 | 562204 |
| 2026-05-19 | 15.28 | $15.01 | 734110 |
| 2026-05-18 | 15.27 | $15.32 | 561800 |
| 2026-05-15 | 15.25 | $15.21 | 528000 |
| 2026-05-14 | 15.23 | $15.92 | 415713 |
| 2026-05-13 | 15.19 | $15.96 | 515400 |
| 2026-05-12 | 15.14 | $15.70 | 842646 |
| 2026-05-11 | 15.12 | $15.50 | 482143 |
| 2026-05-08 | 15.11 | $15.41 | 497400 |
| 2026-05-07 | 15.10 | $15.25 | 370800 |
| 2026-05-06 | 15.09 | $15.42 | 514647 |
| 2026-05-05 | 15.08 | $15.21 | 621330 |
| 2026-05-04 | 15.06 | $15.12 | 398600 |
| 2026-05-01 | 15.05 | $15.22 | 1.7M |
| 2026-04-30 | 15.03 | $15.45 | 6.6M |
| 2026-04-29 | 15.01 | $15.14 | 6.3M |
| 2026-04-28 | 15.01 | $14.79 | 518900 |
| 2026-04-27 | 15.00 | $14.88 | 556200 |
| 2026-04-24 | 14.96 | $15.09 | 501939 |
| 2026-04-23 | 14.91 | $14.95 | 374400 |
| 2026-04-22 | 14.88 | $15.13 | 567600 |
| 2026-04-21 | 14.83 | $14.65 | 387738 |
| 2026-04-20 | 14.79 | $14.90 | 451502 |
| 2026-04-17 | 14.73 | $14.90 | 3.8M |
| 2026-04-16 | 14.68 | $15.10 | 584600 |
| 2026-04-15 | 14.62 | $15.05 | 469700 |
| 2026-04-14 | 14.56 | $15.30 | 576448 |
| 2026-04-13 | 14.48 | $15.28 | 356200 |
| 2026-04-10 | 14.40 | $15.20 | 257815 |
| 2026-04-09 | 14.35 | $15.08 | 354127 |
| 2026-04-08 | 14.30 | $15.10 | 471800 |
| 2026-04-07 | 14.24 | $14.93 | 607311 |
| 2026-04-06 | 14.18 | $14.91 | 507700 |
| 2026-04-02 | 14.11 | $14.83 | 2.0M |
| 2026-04-01 | 14.05 | $15.00 | 759800 |
| 2026-03-31 | 14.01 | $15.18 | 606302 |
| 2026-03-30 | 13.96 | $14.44 | 919100 |
| 2026-03-27 | 13.96 | $14.18 | 465900 |
| 2026-03-26 | 13.96 | $14.06 | 826000 |
| 2026-03-25 | 13.98 | $14.40 | 548324 |
| 2026-03-24 | 13.98 | $14.06 | 897414 |
| 2026-03-23 | 13.97 | $13.93 | 1.5M |
| 2026-03-20 | 13.97 | $13.73 | 4.0M |
| 2026-03-19 | 13.97 | $13.88 | 3.3M |
| 2026-03-18 | 13.95 | $13.77 | 451710 |
| 2026-03-17 | 13.95 | $13.90 | 299100 |
| 2026-03-16 | 13.91 | $13.77 | 744800 |
| 2026-03-13 | 13.90 | $13.69 | 880000 |
| 2026-03-12 | 13.89 | $14.11 | 694437 |
| 2026-03-11 | 13.86 | $14.09 | 324810 |
| 2026-03-10 | 13.84 | $13.91 | 502400 |
| 2026-03-09 | 13.82 | $13.78 | 465700 |
| 2026-03-06 | 13.79 | $13.47 | 463332 |
| 2026-03-05 | 13.74 | $13.69 | 445534 |
| 2026-03-04 | 13.73 | $14.23 | 488513 |
| 2026-03-03 | 13.73 | $14.09 | 405100 |
| 2026-03-02 | 13.71 | $14.39 | 373700 |
| 2026-02-27 | 13.67 | $14.34 | 571612 |
| 2026-02-26 | 13.65 | $14.29 | 771439 |
| 2026-02-25 | 13.64 | $14.48 | 483600 |
| 2026-02-24 | 13.61 | $13.95 | 561229 |
| 2026-02-23 | 13.59 | $13.82 | 292324 |
| 2026-02-20 | 13.58 | $13.69 | 577300 |
| 2026-02-19 | 13.55 | $13.59 | 487800 |
| 2026-02-18 | 13.55 | $13.71 | 493712 |
| 2026-02-17 | 13.51 | $13.20 | 304200 |
| 2026-02-13 | 13.49 | $13.48 | 410321 |
| 2026-02-12 | 13.47 | $13.42 | 398000 |
| 2026-02-11 | 13.45 | $13.67 | 434300 |
| 2026-02-10 | 13.40 | $13.55 | 448336 |
| 2026-02-09 | 13.35 | $13.65 | 535000 |
| 2026-02-06 | 13.27 | $13.07 | 682400 |
| 2026-02-05 | 13.23 | $12.55 | 1.1M |
| 2026-02-04 | 13.17 | $13.50 | 693300 |
| 2026-02-03 | 13.07 | $14.19 | 518000 |
| 2026-02-02 | 12.93 | $13.64 | 498000 |
| 2026-01-30 | 12.79 | $13.58 | 822213 |
| 2026-01-29 | 12.66 | $14.05 | 656800 |
| 2026-01-28 | 12.50 | $13.92 | 442212 |
| 2026-01-27 | 12.34 | $13.95 | 608500 |
| 2026-01-26 | 12.18 | $13.58 | 570900 |
| 2026-01-23 | 12.03 | $13.62 | 442200 |
| 2026-01-22 | 11.88 | $13.15 | 1.8M |
| 2026-01-21 | 11.75 | $13.43 | 811800 |
| 2026-01-20 | 11.59 | $12.97 | 674000 |
| 2026-01-16 | 11.46 | $12.84 | 1.0M |
| 2026-01-15 | 11.32 | $13.08 | 434800 |
| 2026-01-14 | 11.16 | $13.04 | 1.2M |
| 2026-01-13 | 11.02 | $12.61 | 867743 |
| 2026-01-12 | 10.89 | $12.56 | 1.1M |
| 2026-01-09 | 10.77 | $12.04 | 2.2M |
| 2026-01-08 | 10.68 | $12.31 | 1.7M |
| 2026-01-07 | 10.57 | $11.31 | 426900 |
| 2026-01-06 | 10.50 | $11.49 | 658629 |
| 2026-01-05 | 10.43 | $11.34 | 414538 |
| 2026-01-02 | 10.37 | $11.02 | 1.2M |
| 2025-12-31 | 10.33 | $10.93 | 576800 |
| 2025-12-30 | 10.26 | $10.88 | 407100 |
| 2025-12-29 | 10.19 | $10.69 | 272720 |
| 2025-12-26 | 10.13 | $10.70 | 238900 |
| 2025-12-24 | 10.06 | $10.62 | 234546 |
| 2025-12-23 | 9.98 | $10.60 | 608523 |
| 2025-12-22 | 9.90 | $10.46 | 333525 |
| 2025-12-19 | 9.82 | $10.36 | 397800 |
| 2025-12-18 | 9.75 | $10.24 | 265200 |
| 2025-12-17 | 9.69 | $10.11 | 386100 |
| 2025-12-16 | 9.65 | $9.96 | 416800 |
| 2025-12-15 | 9.62 | $10.12 | 507100 |
| 2025-12-12 | 9.59 | $10.02 | 181435 |
| 2025-12-11 | 9.58 | $10.24 | 612120 |
| 2025-12-10 | 9.55 | $10.19 | 421300 |
| 2025-12-09 | 9.52 | $10.04 | 530331 |
| 2025-12-08 | 9.50 | $10.03 | 368700 |
| 2025-12-05 | 9.47 | $10.06 | 416307 |
| 2025-12-04 | 9.44 | $10.15 | 808000 |
| 2025-12-03 | 9.39 | $10.16 | 2.3M |
| 2025-12-02 | 9.33 | $9.47 | 2.0M |
| 2025-12-01 | 9.33 | $9.55 | 387100 |
| 2025-11-28 | 9.33 | $9.53 | 176715 |
| 2025-11-26 | 9.33 | $9.22 | 352100 |
| 2025-11-25 | 9.35 | $9.10 | 312300 |
| 2025-11-24 | 9.36 | $9.00 | 326200 |
| 2025-11-21 | 9.37 | $8.80 | 536800 |
| 2025-11-20 | 9.39 | $8.94 | 772554 |
| 2025-11-19 | 9.40 | $9.19 | 330000 |
| 2025-11-18 | 9.39 | $9.19 | 705842 |
| 2025-11-17 | 9.39 | $9.45 | 287000 |
| 2025-11-14 | 9.38 | $9.55 | 483100 |
| 2025-11-13 | 9.36 | $9.70 | 402235 |
| 2025-11-12 | 9.34 | $9.68 | 260808 |
| 2025-11-11 | 9.33 | $9.63 | 403200 |
| 2025-11-10 | 9.32 | $9.59 | 486800 |
| 2025-11-07 | 9.31 | $9.46 | 431000 |
| 2025-11-06 | 9.29 | $9.37 | 367700 |
| 2025-11-05 | 9.30 | $9.23 | 398300 |
| 2025-11-04 | 9.31 | $9.04 | 325005 |
| 2025-11-03 | 9.33 | $9.33 | 1.5M |
| 2025-10-31 | 9.34 | $9.54 | 1.8M |
| 2025-10-30 | 9.33 | $9.54 | 296900 |
| 2025-10-29 | 9.31 | $9.68 | 691600 |
| 2025-10-28 | 9.28 | $9.29 | 414727 |
| 2025-10-27 | 9.28 | $9.22 | 355700 |
| 2025-10-24 | 9.28 | $9.15 | 187120 |
| 2025-10-23 | 9.27 | $9.17 | 760200 |
| 2025-10-22 | 9.25 | $9.01 | 307237 |
| 2025-10-21 | 9.24 | $9.08 | 728201 |
| 2025-10-20 | 9.21 | $9.35 | 781700 |
| 2025-10-17 | 9.18 | $9.23 | 458700 |
| 2025-10-16 | 9.13 | $9.30 | 656600 |
| 2025-10-15 | 9.08 | $9.38 | 507400 |
| 2025-10-14 | 9.03 | $9.35 | 613914 |
| 2025-10-13 | 8.98 | $9.51 | 610132 |
| 2025-10-10 | 8.92 | $9.08 | 658140 |
| 2025-10-09 | 8.88 | $9.43 | 379306 |
| 2025-10-08 | 8.81 | $9.49 | 658300 |
| 2025-10-07 | 8.74 | $9.53 | 366043 |
| 2025-10-06 | 8.66 | $9.48 | 347600 |
| 2025-10-03 | 8.58 | $9.31 | 537037 |
| 2025-10-02 | 8.49 | $9.16 | 298834 |
| 2025-10-01 | 8.42 | $9.16 | 438217 |
| 2025-09-30 | 8.35 | $9.20 | 536600 |
| 2025-09-29 | 8.27 | $9.14 | 573418 |
| 2025-09-26 | 8.20 | $8.97 | 549923 |
| 2025-09-25 | 8.15 | $8.86 | 666332 |
| 2025-09-24 | 8.10 | $8.79 | 378400 |
| 2025-09-23 | 8.06 | $8.56 | 452840 |
| 2025-09-22 | 8.02 | $8.62 | 472900 |
| 2025-09-19 | 7.99 | $8.35 | 1.2M |
| 2025-09-18 | 7.97 | $8.28 | 481000 |
| 2025-09-17 | 7.94 | $8.29 | 231928 |
| 2025-09-16 | 7.92 | $8.42 | 452000 |
| 2025-09-15 | 7.88 | $8.33 | 332600 |
| 2025-09-12 | 7.87 | $8.18 | 245326 |
| 2025-09-11 | 7.86 | $8.09 | 259334 |
| 2025-09-10 | 7.86 | $8.00 | 223736 |
| 2025-09-09 | 7.85 | $8.09 | 693902 |
| 2025-09-08 | 7.84 | $7.70 | 641613 |
| 2025-09-05 | 7.84 | $7.70 | 1.4M |
| 2025-09-04 | 7.83 | $7.65 | 338600 |
| 2025-09-03 | 7.83 | $7.68 | 418103 |
| 2025-09-02 | 7.84 | $7.60 | 747600 |
| 2025-08-29 | 7.86 | $7.85 | 430118 |
| 2025-08-28 | 7.86 | $8.00 | 490700 |
| 2025-08-27 | 7.86 | $7.90 | 284943 |
| 2025-08-26 | 7.86 | $7.90 | 281000 |
| 2025-08-25 | 7.88 | $7.86 | 354643 |
| 2025-08-22 | 7.91 | $7.93 | 318243 |
| 2025-08-21 | 7.94 | $7.87 | 1.0M |
| 2025-08-20 | 7.98 | $7.79 | 349300 |
| 2025-08-19 | 8.03 | $7.79 | 978439 |
| 2025-08-18 | 8.08 | $7.76 | 492239 |
| 2025-08-15 | 8.11 | $8.08 | 278111 |
| 2025-08-14 | 8.11 | $7.98 | 361200 |
| 2025-08-13 | 8.12 | $7.99 | 318423 |
| 2025-08-12 | 8.13 | $7.93 | 568300 |
| 2025-08-11 | 8.14 | $7.84 | 2.0M |
| 2025-08-08 | 8.17 | $7.74 | 2.7M |
| 2025-08-07 | 8.20 | $7.54 | 2.4M |
| 2025-08-06 | 8.24 | $7.54 | 662845 |
| 2025-08-05 | 8.27 | $7.97 | 504204 |
| 2025-08-04 | 8.28 | $7.92 | 502400 |
| 2025-08-01 | 8.29 | $7.92 | 380640 |
| 2025-07-31 | 8.31 | $7.98 | 599202 |
| 2025-07-30 | 8.32 | $7.96 | 754244 |
| 2025-07-29 | 8.32 | $8.17 | 403619 |
| 2025-07-28 | 8.30 | $8.43 | 308800 |
| 2025-07-25 | 8.27 | $8.55 | 225810 |
| 2025-07-24 | 8.24 | $8.67 | 564100 |
| 2025-07-23 | 8.18 | $8.84 | 283917 |
| 2025-07-22 | 8.11 | $8.71 | 493923 |
| 2025-07-21 | 8.06 | $8.35 | 425000 |
| 2025-07-18 | 8.02 | $8.12 | 217133 |
| 2025-07-17 | 8.00 | $8.15 | 436500 |
| 2025-07-16 | 7.98 | $8.25 | 422314 |
| 2025-07-15 | 7.96 | $8.23 | 364200 |
| 2025-07-14 | 7.94 | $8.30 | 392125 |
| 2025-07-11 | 7.92 | $8.40 | 339700 |
| 2025-07-10 | 7.88 | $8.36 | 537128 |
| 2025-07-09 | 7.86 | $8.10 | 931500 |
| 2025-07-08 | 7.84 | $8.23 | 826800 |
| 2025-07-07 | 7.82 | $7.99 | 631900 |
| 2025-07-03 | 7.81 | $8.32 | 369120 |
| 2025-07-02 | 7.79 | $8.33 | 1.5M |
| 2025-07-01 | 7.75 | $7.97 | 819000 |
| 2025-06-30 | 7.74 | $7.78 | 3.1M |
| 2025-06-27 | 7.73 | $7.79 | 959820 |
| 2025-06-26 | 7.71 | $7.87 | 476143 |
| 2025-06-25 | 7.68 | $7.43 | 599600 |
| 2025-06-24 | 7.68 | $7.46 | 798211 |
| 2025-06-23 | 7.67 | $7.73 | 1.2M |
| 2025-06-20 | 7.64 | $7.64 | 696800 |
| 2025-06-18 | 7.62 | $7.75 | 694336 |
| 2025-06-17 | 7.59 | $7.68 | 631100 |
| 2025-06-16 | 7.56 | $7.82 | 1.0M |
| 2025-06-13 | 7.52 | $7.88 | 400900 |
| 2025-06-12 | 7.48 | $7.79 | 466745 |
| 2025-06-11 | 7.46 | $7.76 | 887600 |
| 2025-06-10 | 7.42 | $7.78 | 536700 |
| 2025-06-09 | 7.39 | $7.84 | 540200 |
| 2025-06-06 | 7.33 | $7.74 | 537525 |
| 2025-06-05 | 7.27 | $7.89 | 702800 |
| 2025-06-04 | 7.21 | $7.79 | 716200 |
| 2025-06-03 | 7.15 | $7.61 | 714800 |
| 2025-06-02 | 7.10 | $7.70 | 1.2M |
| 2025-05-30 | 7.05 | $7.61 | 756800 |
| 2025-05-29 | 6.99 | $7.47 | 674400 |
| 2025-05-28 | 6.94 | $7.30 | 624808 |
| 2025-05-27 | 6.93 | $7.39 | 1.2M |
| 2025-05-23 | 6.92 | $7.32 | 992012 |
| 2025-05-22 | 6.91 | $7.13 | 729700 |
| 2025-05-21 | 6.91 | $7.07 | 300513 |
| 2025-05-20 | 6.91 | $7.22 | 634400 |
| 2025-05-19 | 6.89 | $7.03 | 1.0M |
| 2025-05-16 | 6.88 | $7.05 | 854329 |
| 2025-05-15 | 6.86 | $7.17 | 677315 |
| 2025-05-14 | 6.84 | $7.23 | 389900 |
| 2025-05-13 | 6.81 | $7.13 | 2.0M |
| 2025-05-12 | 6.80 | $7.02 | 1.3M |
| 2025-05-09 | 6.79 | $6.67 | 641000 |
| 2025-05-08 | 6.77 | $6.69 | 1.7M |
| 2025-05-07 | 6.77 | $6.64 | 735800 |
| 2025-05-06 | 6.73 | $6.55 | 1.4M |
| 2025-05-05 | 6.69 | $6.65 | 2.1M |
| 2025-05-02 | 6.66 | $6.58 | 1.2M |
| 2025-05-01 | 6.67 | $6.57 | 1.8M |
| 2025-04-30 | 6.71 | $6.48 | 1.2M |
| 2025-04-29 | 6.75 | $7.05 | 784818 |
| 2025-04-28 | 6.76 | $7.11 | 2.0M |
| 2025-04-25 | 6.78 | $7.13 | 1.0M |
| 2025-04-24 | 6.81 | $7.14 | 1.0M |
| 2025-04-23 | 6.84 | $7.04 | 871300 |
| 2025-04-22 | 6.88 | $6.85 | 1.3M |
| 2025-04-21 | 6.93 | $6.78 | 1.2M |
| 2025-04-17 | 6.97 | $6.79 | 1.0M |
| 2025-04-16 | 7.03 | $6.71 | 621600 |
| 2025-04-15 | 7.11 | $6.70 | 1.6M |
| 2025-04-14 | 7.18 | $6.84 | 2.6M |
| 2025-04-11 | 7.25 | $6.82 | 2.2M |
| 2025-04-10 | 7.33 | $6.32 | 1.9M |
| 2025-04-09 | 7.41 | $6.58 | 2.8M |
| 2025-04-08 | 7.49 | $5.86 | 2.3M |
| 2025-04-07 | 7.60 | $5.84 | 6.1M |
| 2025-04-04 | 7.71 | $6.00 | 3.7M |
| 2025-04-03 | 7.82 | $6.78 | 1.8M |
| 2025-04-02 | 7.90 | $7.32 | 807510 |
| 2025-04-01 | 7.95 | $7.30 | 1.0M |
| 2025-03-31 | 7.99 | $7.31 | 1.8M |
| 2025-03-28 | 8.02 | $7.51 | 550747 |
| 2025-03-27 | 8.05 | $7.66 | 703100 |
| 2025-03-26 | 8.06 | $7.79 | 700900 |
| 2025-03-25 | 8.07 | $7.84 | 742524 |
| 2025-03-24 | 8.08 | $7.79 | 1.3M |
| 2025-03-21 | 8.08 | $7.69 | 1.1M |
| 2025-03-20 | 8.10 | $8.00 | 657816 |
| 2025-03-19 | 8.11 | $8.15 | 2.4M |
| 2025-03-18 | 8.11 | $8.20 | 715089 |
| 2025-03-17 | 8.14 | $8.29 | 645503 |
| 2025-03-14 | 8.17 | $8.32 | 617200 |
| 2025-03-13 | 8.18 | $8.05 | 1.2M |
| 2025-03-12 | 8.21 | $8.02 | 326508 |
| 2025-03-11 | 8.24 | $8.11 | 689000 |
| 2025-03-10 | 8.28 | $8.02 | 814747 |
| 2025-03-07 | 8.32 | $8.28 | 401700 |
| 2025-03-06 | 8.34 | $8.35 | 1.1M |
| 2025-03-05 | 8.36 | $8.32 | 634333 |
| 2025-03-04 | 8.38 | $8.02 | 593700 |
| 2025-03-03 | 8.40 | $8.08 | 1.3M |
| 2025-02-28 | 8.42 | $7.93 | 789206 |
| 2025-02-27 | 8.47 | $7.92 | 1.2M |
| 2025-02-26 | 8.50 | $8.03 | 503800 |
| 2025-02-25 | 8.54 | $7.95 | 1.7M |
| 2025-02-24 | 8.59 | $7.90 | 1.3M |
| 2025-02-21 | 8.66 | $8.02 | 1.4M |
| 2025-02-20 | 8.72 | $8.25 | 1.8M |
| 2025-02-19 | 8.77 | $8.20 | 2.5M |
| 2025-02-18 | 8.83 | $8.75 | 1.6M |
| 2025-02-14 | 8.85 | $8.82 | 530523 |
| 2025-02-13 | 8.87 | $8.66 | 785734 |
| 2025-02-12 | 8.89 | $8.55 | 534705 |
| 2025-02-11 | 8.91 | $8.67 | 362700 |
| 2025-02-10 | 8.91 | $8.86 | 660700 |
| 2025-02-07 | 8.91 | $8.86 | 466200 |
| 2025-02-06 | 8.91 | $8.74 | 807734 |
| 2025-02-05 | 8.92 | $8.68 | 761700 |
| 2025-02-04 | 8.94 | $8.64 | 648500 |
| 2025-02-03 | 8.95 | $8.41 | 944713 |
| 2025-01-31 | 8.98 | $8.63 | 814412 |
| 2025-01-30 | 8.98 | $8.82 | 1.7M |
| 2025-01-29 | 8.98 | $8.53 | 770100 |
| 2025-01-28 | 8.99 | $8.80 | 876500 |
| 2025-01-27 | 9.00 | $9.02 | 2.2M |
| 2025-01-24 | 8.99 | $9.29 | 251203 |
| 2025-01-23 | 8.97 | $9.22 | 773700 |
| 2025-01-22 | 8.95 | $9.18 | 499200 |
| 2025-01-21 | 8.93 | $9.38 | 898906 |
| 2025-01-17 | 8.91 | $9.18 | 1.4M |
| 2025-01-16 | 8.91 | $9.23 | 3.6M |
| 2025-01-15 | 8.91 | $9.02 | 919100 |
| 2025-01-14 | 8.92 | $8.96 | 684700 |
| 2025-01-13 | 8.95 | $8.79 | 1.0M |
| 2025-01-10 | 9.00 | $8.72 | 997300 |
| 2025-01-08 | 9.05 | $8.94 | 377631 |
| 2025-01-07 | 9.10 | $8.95 | 810200 |
| 2025-01-06 | 9.13 | $9.04 | 911500 |
| 2025-01-03 | 9.16 | $8.93 | 540000 |
| 2025-01-02 | 9.19 | $8.87 | 1.1M |
| 2024-12-31 | 9.22 | $8.73 | 451300 |
| 2024-12-30 | 9.27 | $8.76 | 1.5M |
| 2024-12-27 | 9.31 | $8.83 | 773900 |
| 2024-12-26 | 9.34 | $8.89 | 1.1M |
| 2024-12-24 | 9.37 | $8.94 | 589528 |
| 2024-12-23 | 9.41 | $8.88 | 1.3M |
| 2024-12-20 | 9.44 | $8.79 | 663412 |
| 2024-12-19 | 9.48 | $8.80 | 1.3M |
| 2024-12-18 | 9.52 | $8.91 | 753345 |
| 2024-12-17 | 9.56 | $9.14 | 948100 |
| 2024-12-16 | 9.58 | $9.25 | 1.1M |
| 2024-12-13 | 9.60 | $9.30 | 815500 |
| 2024-12-12 | 9.60 | $9.52 | 1.2M |
| 2024-12-11 | 9.60 | $9.80 | 1.1M |
| 2024-12-10 | 9.59 | $9.78 | 434100 |
| 2024-12-09 | 9.59 | $9.94 | 1.6M |
| 2024-12-06 | 9.61 | $9.52 | 404609 |
| 2024-12-05 | 9.67 | $9.56 | 924200 |
| 2024-12-04 | 9.71 | $9.51 | 342100 |
| 2024-12-03 | 9.76 | $9.61 | 685400 |
| 2024-12-02 | 9.80 | $9.57 | 1.1M |
| 2024-11-29 | 9.85 | $9.61 | 726000 |
| 2024-11-27 | 9.89 | $9.50 | 321000 |
| 2024-11-26 | 9.95 | $9.46 | 572838 |
| 2024-11-25 | 10.00 | $9.74 | 1.3M |
| 2024-11-22 | 10.04 | $9.51 | 872600 |
| 2024-11-21 | 10.08 | $9.63 | 905800 |
| 2024-11-20 | 10.12 | $9.60 | 684200 |
| 2024-11-19 | 10.15 | $9.56 | 1.1M |
| 2024-11-18 | 10.20 | $9.69 | 1.0M |
| 2024-11-15 | 10.24 | $9.49 | 1.4M |
| 2024-11-14 | 10.30 | $9.45 | 1.1M |
| 2024-11-13 | 10.35 | $9.49 | 604333 |
| 2024-11-12 | 10.40 | $9.54 | 1.1M |
| 2024-11-11 | 10.45 | $9.91 | 885700 |
| 2024-11-08 | 10.50 | $10.15 | 648427 |
| 2024-11-07 | 10.55 | $10.79 | 518412 |
| 2024-11-06 | 10.56 | $10.32 | 593945 |
| 2024-11-05 | 10.59 | $10.57 | 470909 |
| 2024-11-04 | 10.61 | $10.49 | 583813 |
| 2024-11-01 | 10.66 | $10.49 | 254300 |
| 2024-10-31 | 10.70 | $10.44 | 387419 |
| 2024-10-30 | 10.74 | $10.62 | 442820 |
| 2024-10-29 | 10.78 | $10.51 | 459100 |
| 2024-10-28 | 10.83 | $10.48 | 1.2M |
| 2024-10-25 | 10.87 | $10.40 | 516100 |
| 2024-10-24 | 10.92 | $10.32 | 601900 |
| 2024-10-23 | 10.97 | $10.27 | 366605 |
| 2024-10-22 | 10.99 | $10.60 | 185845 |
| 2024-10-21 | 11.00 | $10.56 | 205712 |
| 2024-10-18 | 10.98 | $10.60 | 296100 |
| 2024-10-17 | 10.95 | $10.43 | 745400 |
| 2024-10-16 | 10.94 | $10.56 | 613700 |
| 2024-10-15 | 10.91 | $10.44 | 503100 |
| 2024-10-14 | 10.88 | $10.98 | 887835 |
| 2024-10-11 | 10.83 | $11.05 | 185900 |
| 2024-10-10 | 10.77 | $11.03 | 579944 |
| 2024-10-09 | 10.71 | $10.96 | 157300 |
| 2024-10-08 | 10.64 | $10.96 | 570600 |
| 2024-10-07 | 10.56 | $11.44 | 589419 |
| 2024-10-04 | 10.47 | $11.38 | 310523 |
| 2024-10-03 | 10.38 | $11.21 | 322548 |
| 2024-10-02 | 10.32 | $11.40 | 355814 |
| 2024-10-01 | 10.24 | $11.43 | 428400 |
| 2024-09-30 | 10.17 | $11.45 | 631039 |
| 2024-09-27 | 10.12 | $11.36 | 509200 |
| 2024-09-26 | 10.08 | $11.36 | 1.1M |
| 2024-09-25 | 10.04 | $10.63 | 1.0M |
| 2024-09-24 | 10.05 | $10.67 | 702800 |
| 2024-09-23 | 10.06 | $10.22 | 594314 |
| 2024-09-20 | 10.08 | $10.02 | 366200 |
| 2024-09-19 | 10.11 | $10.26 | 419900 |
| 2024-09-18 | 10.13 | $9.94 | 429726 |
| 2024-09-17 | 10.17 | $9.94 | 401300 |
| 2024-09-16 | 10.20 | $9.97 | 1.0M |
| 2024-09-13 | 10.22 | $9.85 | 398300 |
| 2024-09-12 | 10.25 | $9.76 | 1.2M |
| 2024-09-11 | 10.28 | $9.53 | 1.0M |
| 2024-09-10 | 10.32 | $9.43 | 1.1M |
| 2024-09-09 | 10.37 | $9.61 | 1.1M |
| 2024-09-06 | 10.41 | $9.57 | 530326 |
| 2024-09-05 | 10.44 | $9.91 | 680200 |
| 2024-09-04 | 10.45 | $9.91 | 451339 |
| 2024-09-03 | 10.45 | $9.96 | 603123 |
| 2024-08-30 | 10.45 | $10.50 | 409500 |
| 2024-08-29 | 10.44 | $10.58 | 644335 |
| 2024-08-28 | 10.43 | $10.53 | 568304 |
| 2024-08-27 | 10.46 | $10.81 | 673634 |
| 2024-08-26 | 10.45 | $10.80 | 275600 |
| 2024-08-23 | 10.46 | $10.78 | 1.3M |
| 2024-08-22 | 10.47 | $10.52 | 775729 |
| 2024-08-21 | 10.50 | $10.75 | 400339 |
| 2024-08-20 | 10.51 | $10.59 | 288100 |
| 2024-08-19 | 10.54 | $10.65 | 1.2M |
| 2024-08-16 | 10.58 | $10.40 | 247435 |
| 2024-08-15 | 10.62 | $10.50 | 1.0M |
| 2024-08-14 | 10.68 | $10.29 | 578700 |
| 2024-08-13 | 10.75 | $10.37 | 541300 |
| 2024-08-12 | 10.83 | $10.43 | 569400 |
| 2024-08-09 | 10.92 | $10.29 | 681749 |
| 2024-08-08 | 11.02 | $10.21 | 641825 |
| 2024-08-07 | 11.12 | $10.07 | 897900 |
| 2024-08-06 | 11.24 | $9.92 | 980129 |
| 2024-08-05 | 11.35 | $9.98 | 688837 |
| 2024-08-02 | 11.46 | $10.36 | 484211 |
| 2024-08-01 | 11.56 | $10.41 | 729400 |
| 2024-07-31 | 11.64 | $11.05 | 517503 |
| 2024-07-30 | 11.68 | $10.67 | 537916 |
| 2024-07-29 | 11.73 | $10.88 | 494923 |
| 2024-07-26 | 11.75 | $11.10 | 345300 |
| 2024-07-25 | 11.77 | $11.04 | 415300 |
| 2024-07-24 | 11.79 | $10.99 | 345500 |
| 2024-07-23 | 11.81 | $11.14 | 382004 |
| 2024-07-22 | 11.83 | $11.41 | 348803 |
| 2024-07-19 | 11.84 | $11.38 | 196300 |
| 2024-07-18 | 11.85 | $11.53 | 292200 |
| 2024-07-17 | 11.85 | $11.86 | 246700 |
| 2024-07-16 | 11.83 | $11.90 | 603127 |
| 2024-07-15 | 11.81 | $12.15 | 324123 |
| 2024-07-12 | 11.78 | $12.35 | 278100 |
| 2024-07-11 | 11.75 | $12.30 | 294537 |
| 2024-07-10 | 11.73 | $12.30 | 554804 |
| 2024-07-09 | 11.72 | $12.14 | 434500 |
| 2024-07-08 | 11.71 | $12.22 | 360500 |
| 2024-07-05 | 11.70 | $12.34 | 303100 |
| 2024-07-03 | 11.68 | $12.14 | 231549 |
| 2024-07-02 | 11.67 | $11.79 | 173400 |
| 2024-07-01 | 11.70 | $11.62 | 290900 |
| 2024-06-28 | 11.73 | $11.36 | 497118 |
| 2024-06-27 | 11.78 | $11.39 | 300818 |
| 2024-06-26 | 11.82 | $11.49 | 465600 |
| 2024-06-25 | 11.86 | $11.45 | 181949 |
| 2024-06-24 | 11.90 | $11.56 | 671406 |
| 2024-06-21 | 11.93 | $11.47 | 380000 |
| 2024-06-20 | 11.97 | $11.68 | 344100 |
| 2024-06-18 | 12.02 | $11.47 | 291500 |
| 2024-06-17 | 12.08 | $11.39 | 394600 |
| 2024-06-14 | 12.14 | $11.54 | 308943 |
| 2024-06-13 | 12.19 | $11.69 | 1.2M |
| 2024-06-12 | 12.22 | $11.73 | 206525 |
| 2024-06-11 | 12.26 | $11.83 | 237903 |
| 2024-06-10 | 12.26 | $12.10 | 187100 |
| 2024-06-07 | 12.25 | $11.85 | 268127 |
| 2024-06-06 | 12.24 | $12.10 | 682202 |
| 2024-06-05 | 12.21 | $12.00 | 228922 |
| 2024-06-04 | 12.19 | $11.97 | 476141 |
| 2024-06-03 | 12.18 | $12.29 | 327643 |
| 2024-05-31 | 12.13 | $12.28 | 280100 |
| 2024-05-30 | 12.08 | $12.22 | 630621 |
| 2024-05-29 | 12.05 | $12.20 | 279918 |
| 2024-05-28 | 12.02 | $12.38 | 653400 |
| 2024-05-24 | 12.00 | $12.30 | 185700 |
| 2024-05-23 | 11.97 | $12.15 | 185719 |
| 2024-05-22 | 11.95 | $12.22 | 858748 |
| 2024-05-21 | 11.93 | $12.67 | 301617 |
| 2024-05-20 | 11.88 | $12.70 | 300335 |
| 2024-05-17 | 11.83 | $12.65 | 737900 |
| 2024-05-16 | 11.79 | $12.48 | 300200 |
| 2024-05-15 | 11.75 | $12.33 | 423700 |
| 2024-05-14 | 11.72 | $12.39 | 766709 |
| 2024-05-13 | 11.68 | $11.92 | 228816 |
| 2024-05-10 | 11.68 | $11.87 | 260800 |
| 2024-05-09 | 11.68 | $11.66 | 509924 |
| 2024-05-08 | 11.68 | $11.46 | 250845 |
| 2024-05-07 | 11.70 | $11.71 | 399429 |
| 2024-05-06 | 11.71 | $11.63 | 395137 |
| 2024-05-03 | 11.72 | $11.44 | 360125 |
| 2024-05-02 | 11.72 | $11.31 | 607134 |
| 2024-05-01 | 11.73 | $11.56 | 205200 |
| 2024-04-30 | 11.73 | $11.66 | 739400 |
| 2024-04-29 | 11.72 | $11.90 | 877400 |
| 2024-04-26 | 11.67 | $11.70 | 647733 |
| 2024-04-25 | 11.63 | $11.78 | 205821 |
| 2024-04-24 | 11.59 | $11.77 | 281902 |
| 2024-04-23 | 11.53 | $11.68 | 216200 |
| 2024-04-22 | 11.48 | $11.76 | 471149 |
| 2024-04-19 | 11.43 | $11.76 | 400800 |
| 2024-04-18 | 11.38 | $11.76 | 755800 |
| 2024-04-17 | 11.33 | $11.72 | 624600 |
| 2024-04-16 | 11.27 | $11.63 | 1.0M |
| 2024-04-15 | 11.22 | $11.83 | 512300 |
| 2024-04-12 | 11.17 | $11.94 | 1.2M |
| 2024-04-11 | 11.10 | $11.67 | 1.3M |
| 2024-04-10 | 11.06 | $11.74 | 719100 |
| 2024-04-09 | 10.98 | $11.98 | 1.5M |
| 2024-04-08 | 10.89 | $11.79 | 440900 |
| 2024-04-05 | 10.81 | $11.54 | 509900 |
| 2024-04-04 | 10.75 | $11.51 | 469537 |
| 2024-04-03 | 10.66 | $11.56 | 643901 |
| 2024-04-02 | 10.57 | $11.30 | 727442 |
| 2024-04-01 | 10.48 | $10.98 | 496919 |
| 2024-03-28 | 10.42 | $10.95 | 520200 |
| 2024-03-27 | 10.34 | $10.89 | 1.8M |
| 2024-03-26 | 10.27 | $10.63 | 644300 |
| 2024-03-25 | 10.21 | $10.60 | 1.4M |
| 2024-03-22 | 10.14 | $10.73 | 473821 |
| 2024-03-21 | 10.08 | $10.80 | 481436 |
| 2024-03-20 | 10.02 | $10.74 | 415100 |
| 2024-03-19 | 9.96 | $10.61 | 507038 |
| 2024-03-18 | 9.92 | $10.68 | 732121 |
| 2024-03-15 | 9.89 | $10.78 | 448204 |
| 2024-03-14 | 9.84 | $10.60 | 748916 |
| 2024-03-13 | 9.80 | $10.71 | 594800 |
| 2024-03-12 | 9.76 | $10.25 | 880247 |
| 2024-03-11 | 9.74 | $10.22 | 1.1M |
| 2024-03-08 | 9.72 | $10.19 | 447123 |
| 2024-03-07 | 9.71 | $10.17 | 920900 |
| 2024-03-06 | 9.71 | $9.86 | 662900 |
| 2024-03-05 | 9.73 | $9.68 | 733609 |
| 2024-03-04 | 9.76 | $9.62 | 830100 |
| 2024-03-01 | 9.80 | $9.61 | 1.2M |
| 2024-02-29 | 9.87 | $9.47 | 1.0M |
| 2024-02-28 | 9.92 | $9.38 | 414300 |
| 2024-02-27 | 9.99 | $9.41 | 470200 |
| 2024-02-26 | 10.06 | $9.30 | 942607 |
| 2024-02-23 | 10.13 | $9.46 | 710904 |
| 2024-02-22 | 10.18 | $9.58 | 1.1M |
| 2024-02-21 | 10.23 | $9.67 | 883122 |
| 2024-02-20 | 10.26 | $9.81 | 1.7M |
| 2024-02-16 | 10.27 | $9.97 | 634500 |
| 2024-02-15 | 10.30 | $9.91 | 1.1M |
| 2024-02-14 | 10.33 | $9.82 | 398900 |
| 2024-02-13 | 10.37 | $9.77 | 1.8M |
| 2024-02-12 | 10.43 | $9.93 | 1.1M |
| 2024-02-09 | 10.50 | $9.71 | 1.7M |
| 2024-02-08 | 10.58 | $10.02 | 927200 |
| 2024-02-07 | 10.65 | $10.15 | 497600 |
| 2024-02-06 | 10.71 | $10.33 | 413008 |
| 2024-02-05 | 10.78 | $10.25 | 683939 |
| 2024-02-02 | 10.85 | $10.50 | 994608 |
| 2024-02-01 | 10.91 | $10.87 | 560500 |
| 2024-01-31 | 10.94 | $10.59 | 507000 |
| 2024-01-30 | 11.00 | $10.66 | 697000 |
| 2024-01-29 | 11.07 | $10.82 | 739400 |
| 2024-01-26 | 11.12 | $10.73 | 547500 |
| 2024-01-25 | 11.19 | $10.54 | 762147 |
| 2024-01-24 | 11.26 | $10.50 | 1.0M |
| 2024-01-23 | 11.33 | $10.25 | 799100 |
| 2024-01-22 | 11.41 | $10.06 | 1.2M |
| 2024-01-19 | 11.50 | $10.53 | 775032 |
| 2024-01-18 | 11.57 | $10.65 | 690400 |
| 2024-01-17 | 11.62 | $10.56 | 997200 |
| 2024-01-16 | 11.67 | $10.98 | 716712 |
| 2024-01-12 | 11.70 | $11.35 | 311628 |
| 2024-01-11 | 11.69 | $11.34 | 509300 |
| 2024-01-10 | 11.67 | $11.36 | 596322 |
| 2024-01-09 | 11.65 | $11.42 | 678400 |
| 2024-01-08 | 11.65 | $11.65 | 631511 |
| 2024-01-05 | 11.64 | $11.72 | 399700 |
| 2024-01-04 | 11.61 | $11.59 | 450924 |
| 2024-01-03 | 11.58 | $11.56 | 443200 |
| 2024-01-02 | 11.56 | $11.78 | 463600 |
| 2023-12-29 | 11.55 | $11.98 | 196100 |
| 2023-12-28 | 11.51 | $11.93 | 171301 |
| 2023-12-27 | 11.48 | $12.05 | 281600 |
| 2023-12-26 | 11.44 | $11.98 | 281525 |
| 2023-12-22 | 11.40 | $11.86 | 284023 |
| 2023-12-21 | 11.37 | $11.93 | 285117 |
| 2023-12-20 | 11.33 | $11.71 | 434700 |
| 2023-12-19 | 11.32 | $11.94 | 277800 |
| 2023-12-18 | 11.30 | $11.67 | 482900 |
| 2023-12-15 | 11.30 | $11.62 | 342300 |
| 2023-12-14 | 11.28 | $11.55 | 584000 |
| 2023-12-13 | 11.28 | $11.12 | 437131 |
| 2023-12-12 | 11.28 | $10.92 | 645400 |
| 2023-12-11 | 11.26 | $11.05 | 588900 |
| 2023-12-08 | 11.23 | $11.46 | 189037 |
| 2023-12-07 | 11.17 | $11.41 | 297612 |
| 2023-12-06 | 11.12 | $11.10 | 289400 |
| 2023-12-05 | 11.09 | $11.00 | 392344 |
| 2023-12-04 | 11.09 | $11.19 | 566500 |
| 2023-12-01 | 11.07 | $11.59 | 798334 |
| 2023-11-30 | 11.03 | $11.16 | 373300 |
| 2023-11-29 | 10.99 | $11.24 | 888001 |
| 2023-11-28 | 10.96 | $11.26 | 932600 |
| 2023-11-27 | 10.94 | $11.15 | 965400 |
| 2023-11-24 | 10.92 | $11.26 | 177600 |
| 2023-11-22 | 10.88 | $11.21 | 224000 |
| 2023-11-21 | 10.85 | $11.42 | 300347 |
| 2023-11-20 | 10.81 | $11.59 | 287626 |
| 2023-11-17 | 10.75 | $11.64 | 456218 |
| 2023-11-16 | 10.69 | $11.31 | 224400 |
| 2023-11-15 | 10.67 | $11.47 | 586600 |
| 2023-11-14 | 10.64 | $11.19 | 584700 |
| 2023-11-13 | 10.65 | $10.50 | 492922 |
| 2023-11-10 | 10.69 | $10.44 | 1.1M |
| 2023-11-09 | 10.72 | $10.34 | 1.0M |
| 2023-11-08 | 10.77 | $10.40 | 291438 |
| 2023-11-07 | 10.81 | $10.52 | 417042 |
| 2023-11-06 | 10.85 | $10.90 | 708542 |
| 2023-11-03 | 10.86 | $10.78 | 346800 |
| 2023-11-02 | 10.86 | $10.72 | 527400 |
| 2023-11-01 | 10.86 | $10.50 | 329700 |
| 2023-10-31 | 10.88 | $10.51 | 369000 |
| 2023-10-30 | 10.90 | $10.90 | 262500 |
| 2023-10-27 | 10.91 | $10.70 | 231917 |
| 2023-10-26 | 10.94 | $10.62 | 351806 |
| 2023-10-25 | 10.97 | $10.56 | 377444 |
| 2023-10-24 | 10.99 | $10.56 | 583617 |
| 2023-10-23 | 11.01 | $10.38 | 539427 |
| 2023-10-20 | 11.04 | $10.50 | 500100 |
| 2023-10-19 | 11.07 | $10.84 | 335500 |
| 2023-10-18 | 11.08 | $11.03 | 484849 |
| 2023-10-17 | 11.10 | $11.27 | 616400 |
| 2023-10-16 | 11.10 | $11.28 | 277818 |
| 2023-10-13 | 11.10 | $11.09 | 375946 |
| 2023-10-12 | 11.11 | $11.27 | 884300 |
| 2023-10-11 | 11.11 | $11.30 | 425600 |
| 2023-10-10 | 11.08 | $11.33 | 1.3M |
| 2023-10-09 | 11.05 | $11.02 | 1.2M |
| 2023-10-06 | 11.04 | $10.90 | 723000 |
| 2023-10-05 | 11.02 | $10.72 | 289247 |
| 2023-10-04 | 11.01 | $10.76 | 251800 |
| 2023-10-03 | 11.01 | $10.90 | 551200 |
| 2023-10-02 | 11.00 | $11.14 | 844803 |
| 2023-09-29 | 10.98 | $11.40 | 314648 |
| 2023-09-28 | 10.94 | $11.20 | 414100 |
| 2023-09-27 | 10.94 | $10.99 | 396306 |
| 2023-09-26 | 10.94 | $10.87 | 275638 |
| 2023-09-25 | 10.94 | $11.04 | 338046 |
| 2023-09-22 | 10.93 | $11.09 | 223500 |
| 2023-09-21 | 10.91 | $11.03 | 927500 |
| 2023-09-20 | 10.91 | $11.32 | 216100 |
| 2023-09-19 | 10.88 | $11.40 | 962435 |
| 2023-09-18 | 10.85 | $11.32 | 349836 |
| 2023-09-15 | 10.81 | $11.20 | 341231 |
| 2023-09-14 | 10.79 | $11.18 | 372400 |
| 2023-09-13 | 10.76 | $10.70 | 166500 |
| 2023-09-12 | 10.75 | $10.77 | 316827 |
| 2023-09-11 | 10.76 | $10.85 | 625007 |
| 2023-09-08 | 10.78 | $10.55 | 360112 |
| 2023-09-07 | 10.83 | $10.50 | 425916 |
| 2023-09-06 | 10.88 | $10.70 | 424334 |
| 2023-09-05 | 10.91 | $10.78 | 504443 |
| 2023-09-01 | 10.95 | $10.75 | 399000 |
| 2023-08-31 | 10.99 | $10.58 | 617005 |
| 2023-08-30 | 11.05 | $11.10 | 182436 |
| 2023-08-29 | 11.08 | $11.09 | 290100 |
| 2023-08-28 | 11.12 | $10.87 | 444200 |
| 2023-08-25 | 11.18 | $10.74 | 340309 |
| 2023-08-24 | 11.24 | $10.73 | 416810 |
| 2023-08-23 | 11.30 | $10.99 | 276530 |
| 2023-08-22 | 11.36 | $10.89 | 602100 |
| 2023-08-21 | 11.43 | $10.70 | 722104 |
| 2023-08-18 | 11.51 | $10.57 | 327000 |
| 2023-08-17 | 11.58 | $10.78 | 1.4M |
| 2023-08-16 | 11.65 | $10.55 | 434424 |
| 2023-08-15 | 11.71 | $10.54 | 1.5M |
| 2023-08-14 | 11.77 | $10.97 | 1.2M |
| 2023-08-11 | 11.82 | $11.27 | 291000 |
| 2023-08-10 | 11.86 | $11.44 | 405812 |
| 2023-08-09 | 11.90 | $11.56 | 371400 |
| 2023-08-08 | 11.91 | $11.30 | 481700 |
| 2023-08-07 | 11.92 | $11.60 | 499800 |
| 2023-08-04 | 11.89 | $11.61 | 318500 |
| 2023-08-03 | 11.87 | $11.66 | 439600 |
| 2023-08-02 | 11.84 | $11.65 | 678618 |
| 2023-08-01 | 11.83 | $11.95 | 345534 |
| 2023-07-31 | 11.81 | $12.11 | 875338 |
| 2023-07-28 | 11.77 | $11.94 | 759626 |
| 2023-07-27 | 11.72 | $11.90 | 506900 |
| 2023-07-26 | 11.68 | $12.13 | 149000 |
| 2023-07-25 | 11.63 | $12.39 | 491700 |
| 2023-07-24 | 11.57 | $12.18 | 312100 |
| 2023-07-21 | 11.51 | $12.13 | 312600 |
| 2023-07-20 | 11.47 | $12.14 | 1.2M |
| 2023-07-19 | 11.44 | $11.72 | 585600 |
| 2023-07-18 | 11.43 | $11.75 | 1.1M |
| 2023-07-17 | 11.44 | $11.88 | 373000 |
| 2023-07-14 | 11.45 | $12.15 | 413414 |
| 2023-07-13 | 11.43 | $12.28 | 473500 |
| 2023-07-12 | 11.40 | $11.80 | 443717 |
| 2023-07-11 | 11.36 | $11.34 | 506806 |
| 2023-07-10 | 11.33 | $11.09 | 413320 |
| 2023-07-07 | 11.33 | $11.18 | 490321 |
| 2023-07-06 | 11.31 | $11.03 | 669005 |
| 2023-07-05 | 11.29 | $11.53 | 1.4M |
| 2023-07-03 | 11.25 | $11.59 | 380932 |
| 2023-06-30 | 11.21 | $11.26 | 452600 |
| 2023-06-29 | 11.16 | $11.01 | 384023 |
| 2023-06-28 | 11.12 | $10.92 | 509548 |
| 2023-06-27 | 11.09 | $11.26 | 312900 |
| 2023-06-26 | 11.05 | $11.14 | 686949 |
| 2023-06-23 | 11.00 | $10.99 | 739129 |
| 2023-06-22 | 10.96 | $11.41 | 546300 |
| 2023-06-21 | 10.91 | $11.52 | 190908 |
| 2023-06-20 | 10.87 | $11.46 | 925424 |
| 2023-06-16 | 10.84 | $12.01 | 1.0M |
| 2023-06-15 | 10.78 | $12.06 | 614900 |
| 2023-06-14 | 10.72 | $11.80 | 419246 |
| 2023-06-13 | 10.67 | $11.59 | 759500 |
| 2023-06-12 | 10.63 | $10.95 | 424116 |
| 2023-06-09 | 10.63 | $10.88 | 1.1M |
| 2023-06-08 | 10.62 | $10.99 | 1.2M |
| 2023-06-07 | 10.63 | $10.80 | 268226 |
| 2023-06-06 | 10.65 | $10.68 | 593928 |
| 2023-06-05 | 10.68 | $10.60 | 515600 |
| 2023-06-02 | 10.70 | $10.77 | 488939 |
| 2023-06-01 | 10.71 | $10.38 | 1.2M |
| 2023-05-31 | 10.77 | $10.19 | 562931 |
| 2023-05-30 | 10.83 | $10.28 | 858536 |
| 2023-05-26 | 10.90 | $10.42 | 447611 |
| 2023-05-25 | 10.96 | $10.21 | 974715 |
| 2023-05-24 | 11.05 | $10.22 | 572500 |
| 2023-05-23 | 11.13 | $10.46 | 590918 |
| 2023-05-22 | 11.18 | $10.73 | 583226 |
| 2023-05-19 | 11.25 | $10.80 | 256022 |
| 2023-05-18 | 11.31 | $10.77 | 561000 |
| 2023-05-17 | 11.39 | $10.91 | 280264 |
| 2023-05-16 | 11.46 | $10.71 | 557604 |
| 2023-05-15 | 11.54 | $10.93 | 913600 |
| 2023-05-12 | 11.60 | $10.80 | 1.2M |
| 2023-05-11 | 11.67 | $10.67 | 590800 |
| 2023-05-10 | 11.75 | $11.18 | 1.5M |
| 2023-05-09 | 11.79 | $11.25 | 310922 |
| 2023-05-08 | 11.81 | $11.22 | 699600 |
| 2023-05-05 | 11.82 | $11.19 | 370416 |
| 2023-05-04 | 11.83 | $10.88 | 524341 |
| 2023-05-03 | 11.85 | $11.48 | 632800 |
| 2023-05-02 | 11.86 | $11.46 | 565000 |
| 2023-05-01 | 11.85 | $11.65 | 625117 |
| 2023-04-28 | 11.84 | $11.74 | 366700 |
| 2023-04-27 | 11.84 | $11.93 | 622434 |
| 2023-04-26 | 11.81 | $11.83 | 553900 |
| 2023-04-25 | 11.78 | $11.45 | 472449 |
| 2023-04-24 | 11.76 | $12.09 | 474611 |
| 2023-04-21 | 11.70 | $12.15 | 390600 |
| 2023-04-20 | 11.64 | $12.35 | 406904 |
| 2023-04-19 | 11.57 | $12.27 | 425300 |
| 2023-04-18 | 11.50 | $12.36 | 397900 |
| 2023-04-17 | 11.43 | $12.12 | 1.2M |
| 2023-04-14 | 11.35 | $12.22 | 835619 |
| 2023-04-13 | 11.25 | $12.19 | 981012 |
| 2023-04-12 | 11.14 | $11.96 | 618502 |
| 2023-04-11 | 11.10 | $11.70 | 627500 |
| 2023-04-10 | 11.08 | $11.37 | 658130 |
| 2023-04-06 | 11.07 | $11.36 | 887300 |
| 2023-04-05 | 11.05 | $11.37 | 713100 |
| 2023-04-04 | 11.06 | $11.55 | 693416 |
| 2023-04-03 | 11.05 | $11.42 | 903900 |
| 2023-03-31 | 11.08 | $11.44 | 628042 |
| 2023-03-30 | 11.13 | $11.61 | 838800 |
| 2023-03-29 | 11.17 | $11.43 | 188700 |
| 2023-03-28 | 11.21 | $11.23 | 783741 |
| 2023-03-27 | 11.24 | $11.08 | 657713 |
| 2023-03-24 | 11.28 | $10.82 | 647700 |
| 2023-03-23 | 11.32 | $10.92 | 494013 |
| 2023-03-22 | 11.38 | $10.91 | 270500 |
| 2023-03-21 | 11.42 | $10.97 | 420700 |
| 2023-03-20 | 11.47 | $11.01 | 632609 |
| 2023-03-17 | 11.54 | $10.49 | 605529 |
| 2023-03-16 | 11.62 | $10.24 | 1.5M |
| 2023-03-15 | 11.72 | $10.00 | 1.6M |
| 2023-03-14 | 11.85 | $11.16 | 867927 |
| 2023-03-13 | 11.92 | $11.12 | 663100 |
| 2023-03-10 | 11.98 | $11.18 | 422416 |
| 2023-03-09 | 12.06 | $11.14 | 349100 |
| 2023-03-08 | 12.16 | $11.45 | 518200 |
| 2023-03-07 | 12.25 | $11.28 | 869947 |
| 2023-03-06 | 12.34 | $12.04 | 473832 |
| 2023-03-03 | 12.40 | $12.60 | 460043 |
| 2023-03-02 | 12.44 | $12.23 | 255000 |
| 2023-03-01 | 12.50 | $12.32 | 605500 |
| 2023-02-28 | 12.55 | $11.87 | 335500 |
| 2023-02-27 | 12.63 | $11.88 | 1.4M |
| 2023-02-24 | 12.72 | $11.67 | 475747 |
| 2023-02-23 | 12.81 | $11.97 | 542500 |
| 2023-02-22 | 12.91 | $11.80 | 621604 |
| 2023-02-21 | 13.01 | $12.01 | 861031 |
| 2023-02-17 | 13.13 | $12.27 | 354300 |
| 2023-02-16 | 13.23 | $12.18 | 735813 |
| 2023-02-15 | 13.32 | $12.30 | 1.2M |
| 2023-02-14 | 13.41 | $12.62 | 1.0M |
| 2023-02-13 | 13.45 | $12.52 | 421000 |
| 2023-02-10 | 13.51 | $12.35 | 489403 |
| 2023-02-09 | 13.55 | $12.64 | 717700 |
| 2023-02-08 | 13.57 | $13.17 | 1.9M |
| 2023-02-07 | 13.57 | $13.27 | 596300 |
| 2023-02-06 | 13.56 | $13.12 | 1.3M |
| 2023-02-03 | 13.54 | $13.28 | 764700 |
| 2023-02-02 | 13.49 | $13.25 | 1.6M |
| 2023-02-01 | 13.43 | $13.52 | 449314 |
| 2023-01-31 | 13.41 | $13.33 | 489800 |
| 2023-01-30 | 13.41 | $13.52 | 199238 |
| 2023-01-27 | 13.40 | $13.54 | 965600 |
| 2023-01-26 | 13.39 | $13.63 | 734300 |
| 2023-01-25 | 13.39 | $13.84 | 544709 |
| 2023-01-24 | 13.37 | $13.92 | 598900 |
| 2023-01-23 | 13.35 | $14.28 | 667910 |
| 2023-01-20 | 13.31 | $14.31 | 561634 |
| 2023-01-19 | 13.26 | $14.07 | 912710 |
| 2023-01-18 | 13.20 | $13.98 | 1.5M |
| 2023-01-17 | 13.15 | $13.42 | 1.4M |
| 2023-01-13 | 13.13 | $13.68 | 1.4M |
| 2023-01-12 | 13.12 | $13.28 | 1.1M |
| 2023-01-11 | 13.12 | $13.04 | 663426 |
| 2023-01-10 | 13.12 | $13.10 | 723700 |
| 2023-01-09 | 13.13 | $13.05 | 763100 |
| 2023-01-06 | 13.14 | $12.75 | 559631 |
| 2023-01-05 | 13.16 | $12.21 | 973500 |
| 2023-01-04 | 13.23 | $12.18 | 2.0M |
| 2023-01-03 | 13.29 | $13.00 | 447300 |
| 2022-12-30 | 13.33 | $13.32 | 172800 |
| 2022-12-29 | 13.34 | $13.39 | 146200 |
| 2022-12-28 | 13.35 | $13.41 | 355837 |
| 2022-12-27 | 13.34 | $13.65 | 266000 |
| 2022-12-23 | 13.29 | $13.44 | 199942 |
| 2022-12-22 | 13.26 | $13.38 | 337700 |
| 2022-12-21 | 13.23 | $13.52 | 397322 |
| 2022-12-20 | 13.17 | $13.32 | 657301 |
| 2022-12-19 | 13.10 | $12.97 | 263300 |
| 2022-12-16 | 13.05 | $12.91 | 410700 |
| 2022-12-15 | 13.01 | $12.95 | 591741 |
| 2022-12-14 | 12.98 | $13.45 | 696900 |
| 2022-12-13 | 12.92 | $13.34 | 443712 |
| 2022-12-12 | 12.85 | $13.12 | 502300 |
| 2022-12-09 | 12.78 | $13.15 | 216000 |
| 2022-12-08 | 12.71 | $13.36 | 299420 |
| 2022-12-07 | 12.62 | $13.17 | 495632 |
| 2022-12-06 | 12.56 | $13.50 | 663806 |
| 2022-12-05 | 12.49 | $13.51 | 271818 |
| 2022-12-02 | 12.43 | $13.71 | 310400 |
| 2022-12-01 | 12.32 | $13.58 | 277611 |
| 2022-11-30 | 12.22 | $13.50 | 784005 |
| 2022-11-29 | 12.14 | $13.19 | 527200 |
| 2022-11-28 | 12.05 | $12.82 | 363600 |
| 2022-11-25 | 11.99 | $12.81 | 154222 |
| 2022-11-23 | 11.92 | $12.81 | 371509 |
| 2022-11-22 | 11.87 | $12.28 | 372000 |
| 2022-11-21 | 11.83 | $11.85 | 572440 |
| 2022-11-18 | 11.80 | $12.00 | 370700 |
| 2022-11-17 | 11.77 | $12.17 | 226400 |
| 2022-11-16 | 11.70 | $12.22 | 452600 |
| 2022-11-15 | 11.62 | $12.23 | 498600 |
| 2022-11-14 | 11.55 | $11.92 | 1.3M |
| 2022-11-11 | 11.51 | $11.91 | 617900 |
| 2022-11-10 | 11.45 | $11.74 | 858600 |
| 2022-11-09 | 11.41 | $11.47 | 536600 |
| 2022-11-08 | 11.38 | $12.02 | 358300 |
| 2022-11-07 | 11.30 | $12.14 | 567503 |
| 2022-11-04 | 11.24 | $12.16 | 675400 |
| 2022-11-03 | 11.18 | $11.53 | 307400 |
| 2022-11-02 | 11.15 | $11.53 | 416112 |
| 2022-11-01 | 11.14 | $11.96 | 447300 |
| 2022-10-31 | 11.11 | $11.45 | 886643 |
| 2022-10-28 | 11.09 | $11.58 | 590200 |
| 2022-10-27 | 11.03 | $11.51 | 639947 |
| 2022-10-26 | 10.99 | $11.81 | 661600 |
| 2022-10-25 | 10.93 | $11.49 | 832000 |
| 2022-10-24 | 10.86 | $11.22 | 962838 |
| 2022-10-21 | 10.78 | $11.36 | 1.4M |
| 2022-10-20 | 10.71 | $10.80 | 1.8M |
| 2022-10-19 | 10.73 | $10.56 | 417143 |
| 2022-10-18 | 10.74 | $10.88 | 1.4M |
| 2022-10-17 | 10.74 | $11.01 | 443200 |
| 2022-10-14 | 10.76 | $10.71 | 408521 |
| 2022-10-13 | 10.78 | $11.10 | 953700 |
| 2022-10-12 | 10.79 | $10.70 | 263816 |
| 2022-10-11 | 10.83 | $10.58 | 622500 |
| 2022-10-10 | 10.86 | $10.85 | 280503 |
| 2022-10-07 | 10.90 | $10.89 | 483705 |
| 2022-10-06 | 10.92 | $10.95 | 279200 |
| 2022-10-05 | 10.92 | $11.36 | 558249 |
| 2022-10-04 | 10.89 | $11.36 | 829101 |
| 2022-10-03 | 10.87 | $11.00 | 996000 |
| 2022-09-30 | 10.84 | $10.48 | 564808 |
| 2022-09-29 | 10.82 | $10.78 | 880900 |
| 2022-09-28 | 10.83 | $10.48 | 562100 |
| 2022-09-27 | 10.87 | $10.06 | 1.1M |
| 2022-09-26 | 10.94 | $9.70 | 1.3M |
| 2022-09-23 | 11.04 | $10.03 | 756346 |
| 2022-09-22 | 11.14 | $11.03 | 614900 |
| 2022-09-21 | 11.18 | $10.82 | 558301 |
| 2022-09-20 | 11.23 | $10.92 | 699200 |
| 2022-09-19 | 11.27 | $11.30 | 353500 |
| 2022-09-16 | 11.27 | $11.14 | 514507 |
| 2022-09-15 | 11.31 | $11.44 | 354145 |
| 2022-09-14 | 11.32 | $11.35 | 430501 |
| 2022-09-13 | 11.34 | $11.26 | 305129 |
| 2022-09-12 | 11.34 | $11.64 | 529436 |
| 2022-09-09 | 11.34 | $11.39 | 514100 |
| 2022-09-08 | 11.34 | $10.79 | 579209 |
| 2022-09-07 | 11.38 | $10.78 | 630249 |
| 2022-09-06 | 11.40 | $11.06 | 509047 |
| 2022-09-02 | 11.40 | $10.29 | 887500 |
| 2022-09-01 | 11.45 | $10.20 | 732600 |
| 2022-08-31 | 11.50 | $10.91 | 747719 |
| 2022-08-30 | 11.50 | $11.21 | 777202 |
| 2022-08-29 | 11.48 | $11.63 | 294101 |
| 2022-08-26 | 11.46 | $11.65 | 323900 |
| 2022-08-25 | 11.44 | $12.00 | 231601 |
| 2022-08-24 | 11.38 | $11.72 | 700600 |
| 2022-08-23 | 11.35 | $11.96 | 598642 |
| 2022-08-22 | 11.27 | $11.58 | 994547 |
| 2022-08-19 | 11.21 | $11.49 | 652400 |
| 2022-08-18 | 11.14 | $11.85 | 747426 |
| 2022-08-17 | 11.05 | $11.65 | 984400 |
| 2022-08-16 | 10.97 | $11.74 | 606800 |
| 2022-08-15 | 10.89 | $11.26 | 776940 |
| 2022-08-12 | 10.82 | $11.56 | 236516 |
| 2022-08-11 | 10.73 | $11.53 | 506028 |
| 2022-08-10 | 10.63 | $11.43 | 579100 |
| 2022-08-09 | 10.55 | $11.19 | 867424 |
| 2022-08-08 | 10.49 | $11.18 | 371800 |
| 2022-08-05 | 10.43 | $11.29 | 852900 |
| 2022-08-04 | 10.38 | $11.13 | 1.2M |
| 2022-08-03 | 10.35 | $10.86 | 1.4M |
| 2022-08-02 | 10.30 | $10.85 | 1.2M |
| 2022-08-01 | 10.24 | $11.20 | 859839 |
| 2022-07-29 | 10.19 | $11.25 | 576700 |
| 2022-07-28 | 10.17 | $10.95 | 839600 |
| 2022-07-27 | 10.18 | $10.99 | 805423 |
| 2022-07-26 | 10.18 | $10.48 | 447414 |
| 2022-07-25 | 10.21 | $10.41 | 701011 |
| 2022-07-22 | 10.24 | $9.93 | 691620 |
| 2022-07-21 | 10.28 | $10.09 | 548131 |
| 2022-07-20 | 10.33 | $10.17 | 906700 |
| 2022-07-19 | 10.41 | $10.05 | 726200 |
| 2022-07-18 | 10.47 | $9.92 | 473900 |
| 2022-07-15 | 10.55 | $9.62 | 691417 |
| 2022-07-14 | 10.66 | $9.52 | 997439 |
| 2022-07-13 | 10.76 | $9.91 | 567748 |
| 2022-07-12 | 10.85 | $9.91 | 444121 |
| 2022-07-11 | 10.98 | $10.08 | 1.1M |
| 2022-07-08 | 11.14 | $10.30 | 286900 |
| 2022-07-07 | 11.29 | $10.42 | 789700 |
| 2022-07-06 | 11.45 | $9.86 | 898305 |
| 2022-07-05 | 11.64 | $9.66 | 1.3M |
| 2022-07-01 | 11.82 | $10.31 | 1.4M |
| 2022-06-30 | 11.98 | $10.78 | 520800 |
| 2022-06-29 | 12.09 | $11.15 | 1.4M |
| 2022-06-28 | 12.20 | $11.11 | 873527 |
| 2022-06-27 | 12.31 | $11.05 | 1.4M |
| 2022-06-24 | 12.41 | $10.95 | 581340 |
| 2022-06-23 | 12.52 | $10.76 | 889900 |
| 2022-06-22 | 12.64 | $11.04 | 661717 |
| 2022-06-21 | 12.73 | $11.79 | 876601 |
| 2022-06-17 | 12.76 | $11.29 | 452500 |
| 2022-06-16 | 12.82 | $11.41 | 481700 |
| 2022-06-15 | 12.85 | $11.95 | 544700 |
| 2022-06-14 | 12.87 | $11.51 | 856600 |
| 2022-06-13 | 12.88 | $11.66 | 1.0M |
| 2022-06-10 | 12.86 | $12.52 | 862800 |
| 2022-06-09 | 12.78 | $13.20 | 255500 |
| 2022-06-08 | 12.69 | $13.36 | 374714 |
| 2022-06-07 | 12.58 | $13.73 | 401500 |
| 2022-06-06 | 12.46 | $13.55 | 376800 |
| 2022-06-03 | 12.38 | $13.28 | 581800 |
| 2022-06-02 | 12.32 | $13.52 | 405540 |
| 2022-06-01 | 12.26 | $13.05 | 373000 |
| 2022-05-31 | 12.21 | $13.17 | 1.2M |
| 2022-05-27 | 12.16 | $13.32 | 278300 |
| 2022-05-26 | 12.11 | $13.09 | 392100 |
| 2022-05-25 | 12.07 | $13.15 | 568217 |
| 2022-05-24 | 12.01 | $13.20 | 777200 |
| 2022-05-23 | 11.92 | $12.91 | 473535 |
| 2022-05-20 | 11.86 | $12.39 | 778300 |
| 2022-05-19 | 11.84 | $12.39 | 551400 |
| 2022-05-18 | 11.84 | $12.10 | 369700 |
| 2022-05-17 | 11.92 | $12.32 | 756300 |
| 2022-05-16 | 12.00 | $11.66 | 752900 |
| 2022-05-13 | 12.11 | $11.24 | 462400 |
| 2022-05-12 | 12.24 | $10.95 | 614300 |
| 2022-05-11 | 12.39 | $11.41 | 374045 |
| 2022-05-10 | 12.50 | $11.22 | 657400 |
| 2022-05-09 | 12.62 | $11.27 | 783835 |
| 2022-05-06 | 12.74 | $12.02 | 266500 |
| 2022-05-05 | 12.81 | $11.95 | 396400 |
| 2022-05-04 | 12.89 | $12.40 | 405409 |
| 2022-05-03 | 12.94 | $11.99 | 514526 |
| 2022-05-02 | 13.01 | $12.22 | 509700 |
| 2022-04-29 | 13.06 | $12.26 | 243600 |
| 2022-04-28 | 13.10 | $12.35 | 942131 |
| 2022-04-27 | 13.14 | $11.97 | 345020 |
| 2022-04-26 | 13.18 | $11.45 | 1.2M |
| 2022-04-25 | 13.26 | $11.59 | 1.3M |
| 2022-04-22 | 13.35 | $11.97 | 1.2M |
| 2022-04-21 | 13.41 | $12.53 | 1.0M |
| 2022-04-20 | 13.44 | $13.59 | 558200 |
| 2022-04-19 | 13.43 | $13.99 | 333300 |
| 2022-04-18 | 13.38 | $13.92 | 385300 |
| 2022-04-14 | 13.32 | $13.76 | 503600 |
| 2022-04-13 | 13.26 | $13.98 | 370006 |
| 2022-04-12 | 13.19 | $13.62 | 487100 |
| 2022-04-11 | 13.11 | $13.47 | 518200 |
| 2022-04-08 | 13.05 | $13.75 | 424200 |
| 2022-04-07 | 13.03 | $13.52 | 459300 |
| 2022-04-06 | 13.01 | $13.47 | 485400 |
| 2022-04-05 | 12.96 | $13.42 | 476900 |
| 2022-04-04 | 12.91 | $13.27 | 444918 |
| 2022-04-01 | 12.87 | $13.37 | 399700 |
| 2022-03-31 | 12.81 | $13.06 | 339800 |
| 2022-03-30 | 12.80 | $13.12 | 412500 |
| 2022-03-29 | 12.75 | $12.71 | 881508 |
| 2022-03-28 | 12.70 | $13.14 | 885524 |
| 2022-03-25 | 12.63 | $13.39 | 370401 |
| 2022-03-24 | 12.56 | $13.17 | 320033 |
| 2022-03-23 | 12.47 | $13.09 | 1.1M |
| 2022-03-22 | 12.40 | $13.34 | 597300 |
| 2022-03-21 | 12.30 | $13.10 | 371813 |
| 2022-03-18 | 12.22 | $12.72 | 278100 |
| 2022-03-17 | 12.15 | $12.49 | 351415 |
| 2022-03-16 | 12.10 | $12.61 | 525438 |
| 2022-03-15 | 12.05 | $12.00 | 611108 |
| 2022-03-14 | 12.02 | $12.34 | 749200 |
| 2022-03-11 | 11.96 | $13.19 | 456700 |
| 2022-03-10 | 11.87 | $13.24 | 778100 |
| 2022-03-09 | 11.77 | $12.34 | 644245 |
| 2022-03-08 | 11.72 | $12.41 | 756337 |
| 2022-03-07 | 11.65 | $12.47 | 960412 |
| 2022-03-04 | 11.58 | $12.28 | 734940 |
| 2022-03-03 | 11.50 | $12.80 | 611700 |
| 2022-03-02 | 11.40 | $12.15 | 548900 |
| 2022-03-01 | 11.34 | $11.82 | 340800 |
| 2022-02-28 | 11.26 | $11.72 | 602247 |
| 2022-02-25 | 11.20 | $11.91 | 659110 |
| 2022-02-24 | 11.14 | $11.45 | 764020 |
| 2022-02-23 | 11.10 | $11.54 | 359500 |
| 2022-02-22 | 11.05 | $11.42 | 653300 |
| 2022-02-18 | 11.01 | $11.41 | 194519 |
| 2022-02-17 | 10.98 | $11.37 | 327607 |
| 2022-02-16 | 10.97 | $11.56 | 331732 |
| 2022-02-15 | 10.96 | $11.55 | 289800 |
| 2022-02-14 | 10.94 | $11.44 | 252345 |
| 2022-02-11 | 10.92 | $11.16 | 298500 |
| 2022-02-10 | 10.91 | $11.28 | 430705 |
| 2022-02-09 | 10.90 | $11.37 | 308609 |
| 2022-02-08 | 10.86 | $11.29 | 266534 |
| 2022-02-07 | 10.83 | $11.06 | 410800 |
| 2022-02-04 | 10.81 | $10.92 | 178638 |
| 2022-02-03 | 10.79 | $10.80 | 289633 |
| 2022-02-02 | 10.77 | $10.86 | 226610 |
| 2022-02-01 | 10.75 | $10.77 | 317300 |
| 2022-01-31 | 10.72 | $10.37 | 287900 |
| 2022-01-28 | 10.71 | $10.53 | 542200 |
| 2022-01-27 | 10.69 | $10.71 | 993940 |
| 2022-01-26 | 10.66 | $10.61 | 424000 |
| 2022-01-25 | 10.63 | $10.55 | 2.6M |
| 2022-01-24 | 10.61 | $10.56 | 711600 |
| 2022-01-21 | 10.59 | $10.89 | 320405 |
| 2022-01-20 | 10.54 | $11.09 | 481800 |
| 2022-01-19 | 10.47 | $11.36 | 492600 |
| 2022-01-18 | 10.38 | $11.20 | 677000 |
| 2022-01-14 | 10.30 | $11.06 | 122000 |
| 2022-01-13 | 10.23 | $11.01 | 253015 |
| 2022-01-12 | 10.16 | $11.01 | 530400 |
| 2022-01-11 | 10.09 | $10.63 | 320500 |
| 2022-01-10 | 10.04 | $10.59 | 298100 |
| 2022-01-07 | 10.00 | $10.75 | 249315 |
| 2022-01-06 | 9.95 | $10.48 | 256026 |
| 2022-01-05 | 9.91 | $10.46 | 272900 |
| 2022-01-04 | 9.87 | $10.45 | 350800 |
| 2022-01-03 | 9.82 | $10.16 | 158800 |
| 2021-12-31 | 9.77 | $10.08 | 189306 |
| 2021-12-30 | 9.74 | $10.10 | 206310 |
| 2021-12-29 | 9.71 | $10.17 | 161900 |
| 2021-12-28 | 9.68 | $10.08 | 111600 |
| 2021-12-27 | 9.65 | $10.13 | 168921 |
| 2021-12-23 | 9.61 | $10.03 | 133600 |
| 2021-12-22 | 9.61 | $9.94 | 146600 |
| 2021-12-21 | 9.61 | $9.73 | 205811 |
| 2021-12-20 | 9.62 | $9.55 | 490300 |
| 2021-12-17 | 9.64 | $9.65 | 142500 |
| 2021-12-16 | 9.65 | $9.69 | 184300 |
| 2021-12-15 | 9.66 | $9.58 | 246011 |
| 2021-12-14 | 9.67 | $9.64 | 176100 |
| 2021-12-13 | 9.67 | $9.61 | 249700 |
| 2021-12-10 | 9.68 | $9.71 | 219445 |
| 2021-12-09 | 9.69 | $9.67 | 258229 |
| 2021-12-08 | 9.68 | $9.76 | 225449 |
| 2021-12-07 | 9.67 | $9.65 | 201600 |
| 2021-12-06 | 9.67 | $9.45 | 191600 |
| 2021-12-03 | 9.67 | $9.26 | 490200 |
| 2021-12-02 | 9.69 | $9.42 | 450100 |
| 2021-12-01 | 9.70 | $9.50 | 327112 |
| 2021-11-30 | 9.71 | $9.47 | 519900 |
| 2021-11-29 | 9.73 | $9.52 | 298042 |
| 2021-11-26 | 9.76 | $9.41 | 562521 |
| 2021-11-24 | 9.78 | $9.96 | 196801 |
| 2021-11-23 | 9.77 | $10.04 | 389400 |
| 2021-11-22 | 9.78 | $9.94 | 336947 |
| 2021-11-19 | 9.79 | $9.85 | 342747 |
| 2021-11-18 | 9.80 | $9.91 | 253926 |
| 2021-11-17 | 9.81 | $9.94 | 370801 |
| 2021-11-16 | 9.84 | $9.68 | 158920 |
| 2021-11-15 | 9.87 | $9.64 | 402900 |
| 2021-11-12 | 9.93 | $9.84 | 295900 |
| 2021-11-11 | 9.97 | $9.86 | 285845 |
| 2021-11-10 | 10.01 | $9.40 | 305200 |
| 2021-11-09 | 10.04 | $9.60 | 197500 |
| 2021-11-08 | 10.07 | $9.76 | 255400 |
| 2021-11-05 | 10.07 | $9.48 | 233900 |
| 2021-11-04 | 10.08 | $9.51 | 466500 |
| 2021-11-03 | 10.09 | $9.74 | 318924 |
| 2021-11-02 | 10.10 | $9.63 | 585231 |
| 2021-11-01 | 10.11 | $9.97 | 352310 |
| 2021-10-29 | 10.10 | $9.95 | 484800 |
| 2021-10-28 | 10.08 | $9.87 | 236000 |
| 2021-10-27 | 10.05 | $9.82 | 408145 |
| 2021-10-26 | 10.03 | $10.12 | 257800 |
| 2021-10-25 | 9.98 | $10.21 | 315816 |
| 2021-10-22 | 9.94 | $10.13 | 489200 |
| 2021-10-21 | 9.88 | $10.14 | 505200 |
| 2021-10-20 | 9.82 | $10.35 | 226631 |
| 2021-10-19 | 9.74 | $10.44 | 421000 |
| 2021-10-18 | 9.65 | $10.78 | 239305 |
| 2021-10-15 | 9.54 | $10.70 | 321900 |
| 2021-10-14 | 9.45 | $10.51 | 226932 |
| 2021-10-13 | 9.38 | $10.18 | 291702 |
| 2021-10-12 | 9.35 | $10.05 | 186400 |
| 2021-10-11 | 9.30 | $9.86 | 375046 |
| 2021-10-08 | 9.28 | $9.63 | 215604 |
| 2021-10-07 | 9.26 | $9.69 | 402100 |
| 2021-10-06 | 9.23 | $9.87 | 423300 |
| 2021-10-05 | 9.19 | $9.94 | 433704 |
| 2021-10-04 | 9.15 | $9.71 | 738827 |
| 2021-10-01 | 9.13 | $9.55 | 290042 |
| 2021-09-30 | 9.10 | $9.41 | 375300 |
| 2021-09-29 | 9.09 | $9.27 | 517400 |
| 2021-09-28 | 9.07 | $9.25 | 213203 |
| 2021-09-27 | 9.07 | $9.25 | 775806 |
| 2021-09-24 | 9.06 | $8.99 | 198832 |
| 2021-09-23 | 9.05 | $8.98 | 287900 |
| 2021-09-22 | 9.05 | $8.78 | 362000 |
| 2021-09-21 | 9.06 | $8.50 | 466409 |
| 2021-09-20 | 9.07 | $8.59 | 613123 |
| 2021-09-17 | 9.06 | $9.01 | 211131 |
| 2021-09-16 | 9.03 | $9.18 | 192700 |
| 2021-09-15 | 9.00 | $9.41 | 313833 |
| 2021-09-14 | 8.98 | $9.21 | 273039 |
| 2021-09-13 | 8.97 | $9.33 | 172100 |
| 2021-09-10 | 8.97 | $9.19 | 160710 |
| 2021-09-09 | 8.98 | $9.13 | 211701 |
| 2021-09-08 | 8.99 | $9.13 | 201500 |
| 2021-09-07 | 9.00 | $9.21 | 204119 |
| 2021-09-03 | 8.98 | $9.19 | 296338 |
| 2021-09-02 | 8.97 | $9.03 | 163244 |
| 2021-09-01 | 8.97 | $9.07 | 169300 |
| 2021-08-31 | 8.97 | $8.98 | 161300 |
| 2021-08-30 | 8.98 | $9.16 | 232800 |
| 2021-08-27 | 8.97 | $9.10 | 156800 |
| 2021-08-26 | 8.96 | $8.88 | 163030 |
| 2021-08-25 | 8.97 | $9.00 | 220000 |
| 2021-08-24 | 8.98 | $8.91 | 345008 |
| 2021-08-23 | 8.98 | $8.69 | 412244 |
| 2021-08-20 | 8.99 | $8.40 | 202324 |
| 2021-08-19 | 9.01 | $8.39 | 350223 |
| 2021-08-18 | 9.01 | $8.65 | 208808 |
| 2021-08-17 | 9.01 | $8.89 | 256000 |
| 2021-08-16 | 8.98 | $9.11 | 212600 |
| 2021-08-13 | 8.93 | $9.29 | 336000 |
| 2021-08-12 | 8.88 | $9.34 | 339002 |
| 2021-08-11 | 8.85 | $9.47 | 1.9M |
| 2021-08-10 | 8.82 | $9.16 | 522300 |
| 2021-08-09 | 8.79 | $8.98 | 103800 |
| 2021-08-06 | 8.78 | $8.95 | 248144 |
| 2021-08-05 | 8.77 | $8.94 | 364413 |
| 2021-08-04 | 8.75 | $9.05 | 123535 |
| 2021-08-03 | 8.74 | $9.18 | 228500 |
| 2021-08-02 | 8.70 | $8.97 | 420800 |
| 2021-07-30 | 8.69 | $8.93 | 308813 |
| 2021-07-29 | 8.67 | $9.16 | 162043 |
| 2021-07-28 | 8.64 | $9.07 | 142125 |
| 2021-07-27 | 8.62 | $8.90 | 155000 |
| 2021-07-26 | 8.60 | $9.01 | 179500 |
| 2021-07-23 | 8.58 | $8.67 | 127600 |
| 2021-07-22 | 8.59 | $8.57 | 87400 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
14.03
2026-07-17
Close Price
$13.89
Vol: 693600
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
6.79
Average
10.85
Maximum
15.65
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 14.03 | $13.89 | 693600 |
| 2026-07-16 | 14.04 | $13.80 | 555300 |
| 2026-07-15 | 14.07 | $14.08 | 508600 |
| 2026-07-14 | 14.07 | $14.13 | 721500 |
| 2026-07-13 | 14.06 | $13.61 | 797300 |
| 2026-07-10 | 14.11 | $13.67 | 370403 |
| 2026-07-09 | 14.15 | $13.79 | 2.4M |
| 2026-07-08 | 14.19 | $13.41 | 1.6M |
| 2026-07-07 | 14.27 | $13.52 | 851908 |
| 2026-07-06 | 14.35 | $13.81 | 888000 |
| 2026-07-02 | 14.41 | $13.53 | 487500 |
| 2026-07-01 | 14.50 | $13.44 | 890300 |
| 2026-06-30 | 14.61 | $13.60 | 716100 |
| 2026-06-29 | 14.72 | $13.54 | 757200 |
| 2026-06-26 | 14.84 | $13.43 | 635300 |
| 2026-06-25 | 14.99 | $13.71 | 515900 |
| 2026-06-24 | 15.13 | $13.53 | 887000 |
| 2026-06-23 | 15.30 | $14.05 | 1.1M |
| 2026-06-22 | 15.43 | $14.78 | 984200 |
| 2026-06-18 | 15.50 | $14.94 | 603300 |
| 2026-06-17 | 15.56 | $15.13 | 465700 |
| 2026-06-16 | 15.60 | $15.80 | 342500 |
| 2026-06-15 | 15.58 | $15.54 | 419500 |
| 2026-06-12 | 15.58 | $15.76 | 258424 |
| 2026-06-11 | 15.56 | $15.73 | 552403 |
| 2026-06-10 | 15.55 | $14.92 | 501200 |
| 2026-06-09 | 15.61 | $15.22 | 649126 |
| 2026-06-08 | 15.65 | $15.77 | 517500 |
| 2026-06-05 | 15.64 | $15.54 | 471000 |
| 2026-06-04 | 15.65 | $16.38 | 364400 |
| 2026-06-03 | 15.58 | $16.23 | 388600 |
| 2026-06-02 | 15.51 | $16.61 | 536732 |
| 2026-06-01 | 15.39 | $15.87 | 401514 |
| 2026-05-29 | 15.34 | $15.20 | 658012 |
| 2026-05-28 | 15.36 | $15.43 | 556309 |
| 2026-05-27 | 15.35 | $15.46 | 647408 |
| 2026-05-26 | 15.34 | $15.70 | 439249 |
| 2026-05-22 | 15.30 | $15.36 | 549633 |
| 2026-05-21 | 15.29 | $15.48 | 315000 |
| 2026-05-20 | 15.27 | $15.19 | 562204 |
| 2026-05-19 | 15.28 | $15.01 | 734110 |
| 2026-05-18 | 15.31 | $15.32 | 561800 |
| 2026-05-15 | 15.31 | $15.21 | 528000 |
| 2026-05-14 | 15.32 | $15.92 | 415713 |
| 2026-05-13 | 15.26 | $15.96 | 515400 |
| 2026-05-12 | 15.18 | $15.70 | 842646 |
| 2026-05-11 | 15.13 | $15.50 | 482143 |
| 2026-05-08 | 15.09 | $15.41 | 497400 |
| 2026-05-07 | 15.06 | $15.25 | 370800 |
| 2026-05-06 | 15.04 | $15.42 | 514647 |
| 2026-05-05 | 15.00 | $15.21 | 621330 |
| 2026-05-04 | 14.97 | $15.12 | 398600 |
| 2026-05-01 | 14.96 | $15.22 | 1.7M |
| 2026-04-30 | 14.93 | $15.45 | 6.6M |
| 2026-04-29 | 14.88 | $15.14 | 6.3M |
| 2026-04-28 | 14.85 | $14.79 | 518900 |
| 2026-04-27 | 14.85 | $14.88 | 556200 |
| 2026-04-24 | 14.85 | $15.09 | 501939 |
| 2026-04-23 | 14.83 | $14.95 | 374400 |
| 2026-04-22 | 14.81 | $15.13 | 567600 |
| 2026-04-21 | 14.78 | $14.65 | 387738 |
| 2026-04-20 | 14.79 | $14.90 | 451502 |
| 2026-04-17 | 14.78 | $14.90 | 3.8M |
| 2026-04-16 | 14.77 | $15.10 | 584600 |
| 2026-04-15 | 14.73 | $15.05 | 469700 |
| 2026-04-14 | 14.70 | $15.30 | 576448 |
| 2026-04-13 | 14.64 | $15.28 | 356200 |
| 2026-04-10 | 14.57 | $15.20 | 257815 |
| 2026-04-09 | 14.50 | $15.08 | 354127 |
| 2026-04-08 | 14.44 | $15.10 | 471800 |
| 2026-04-07 | 14.37 | $14.93 | 607311 |
| 2026-04-06 | 14.31 | $14.91 | 507700 |
| 2026-04-02 | 14.25 | $14.83 | 2.0M |
| 2026-04-01 | 14.19 | $15.00 | 759800 |
| 2026-03-31 | 14.11 | $15.18 | 606302 |
| 2026-03-30 | 13.99 | $14.44 | 919100 |
| 2026-03-27 | 13.95 | $14.18 | 465900 |
| 2026-03-26 | 13.92 | $14.06 | 826000 |
| 2026-03-25 | 13.91 | $14.40 | 548324 |
| 2026-03-24 | 13.85 | $14.06 | 897414 |
| 2026-03-23 | 13.83 | $13.93 | 1.5M |
| 2026-03-20 | 13.82 | $13.73 | 4.0M |
| 2026-03-19 | 13.83 | $13.88 | 3.3M |
| 2026-03-18 | 13.83 | $13.77 | 451710 |
| 2026-03-17 | 13.83 | $13.90 | 299100 |
| 2026-03-16 | 13.83 | $13.77 | 744800 |
| 2026-03-13 | 13.83 | $13.69 | 880000 |
| 2026-03-12 | 13.85 | $14.11 | 694437 |
| 2026-03-11 | 13.82 | $14.09 | 324810 |
| 2026-03-10 | 13.79 | $13.91 | 502400 |
| 2026-03-09 | 13.78 | $13.78 | 465700 |
| 2026-03-06 | 13.78 | $13.47 | 463332 |
| 2026-03-05 | 13.81 | $13.69 | 445534 |
| 2026-03-04 | 13.83 | $14.23 | 488513 |
| 2026-03-03 | 13.78 | $14.09 | 405100 |
| 2026-03-02 | 13.75 | $14.39 | 373700 |
| 2026-02-27 | 13.68 | $14.34 | 571612 |
| 2026-02-26 | 13.61 | $14.29 | 771439 |
| 2026-02-25 | 13.54 | $14.48 | 483600 |
| 2026-02-24 | 13.44 | $13.95 | 561229 |
| 2026-02-23 | 13.39 | $13.82 | 292324 |
| 2026-02-20 | 13.35 | $13.69 | 577300 |
| 2026-02-19 | 13.31 | $13.59 | 487800 |
| 2026-02-18 | 13.28 | $13.71 | 493712 |
| 2026-02-17 | 13.23 | $13.20 | 304200 |
| 2026-02-13 | 13.24 | $13.48 | 410321 |
| 2026-02-12 | 13.21 | $13.42 | 398000 |
| 2026-02-11 | 13.19 | $13.67 | 434300 |
| 2026-02-10 | 13.14 | $13.55 | 448336 |
| 2026-02-09 | 13.10 | $13.65 | 535000 |
| 2026-02-06 | 13.04 | $13.07 | 682400 |
| 2026-02-05 | 13.04 | $12.55 | 1.1M |
| 2026-02-04 | 13.09 | $13.50 | 693300 |
| 2026-02-03 | 13.04 | $14.19 | 518000 |
| 2026-02-02 | 12.92 | $13.64 | 498000 |
| 2026-01-30 | 12.85 | $13.58 | 822213 |
| 2026-01-29 | 12.77 | $14.05 | 656800 |
| 2026-01-28 | 12.64 | $13.92 | 442212 |
| 2026-01-27 | 12.50 | $13.95 | 608500 |
| 2026-01-26 | 12.35 | $13.58 | 570900 |
| 2026-01-23 | 12.22 | $13.62 | 442200 |
| 2026-01-22 | 12.07 | $13.15 | 1.8M |
| 2026-01-21 | 11.96 | $13.43 | 811800 |
| 2026-01-20 | 11.80 | $12.97 | 674000 |
| 2026-01-16 | 11.68 | $12.84 | 1.0M |
| 2026-01-15 | 11.56 | $13.08 | 434800 |
| 2026-01-14 | 11.40 | $13.04 | 1.2M |
| 2026-01-13 | 11.23 | $12.61 | 867743 |
| 2026-01-12 | 11.08 | $12.56 | 1.1M |
| 2026-01-09 | 10.92 | $12.04 | 2.2M |
| 2026-01-08 | 10.81 | $12.31 | 1.7M |
| 2026-01-07 | 10.65 | $11.31 | 426900 |
| 2026-01-06 | 10.58 | $11.49 | 658629 |
| 2026-01-05 | 10.48 | $11.34 | 414538 |
| 2026-01-02 | 10.39 | $11.02 | 1.2M |
| 2025-12-31 | 10.33 | $10.93 | 576800 |
| 2025-12-30 | 10.26 | $10.88 | 407100 |
| 2025-12-29 | 10.20 | $10.69 | 272720 |
| 2025-12-26 | 10.14 | $10.70 | 238900 |
| 2025-12-24 | 10.09 | $10.62 | 234546 |
| 2025-12-23 | 10.03 | $10.60 | 608523 |
| 2025-12-22 | 9.97 | $10.46 | 333525 |
| 2025-12-19 | 9.92 | $10.36 | 397800 |
| 2025-12-18 | 9.87 | $10.24 | 265200 |
| 2025-12-17 | 9.83 | $10.11 | 386100 |
| 2025-12-16 | 9.80 | $9.96 | 416800 |
| 2025-12-15 | 9.79 | $10.12 | 507100 |
| 2025-12-12 | 9.75 | $10.02 | 181435 |
| 2025-12-11 | 9.72 | $10.24 | 612120 |
| 2025-12-10 | 9.67 | $10.19 | 421300 |
| 2025-12-09 | 9.61 | $10.04 | 530331 |
| 2025-12-08 | 9.57 | $10.03 | 368700 |
| 2025-12-05 | 9.52 | $10.06 | 416307 |
| 2025-12-04 | 9.46 | $10.15 | 808000 |
| 2025-12-03 | 9.39 | $10.16 | 2.3M |
| 2025-12-02 | 9.31 | $9.47 | 2.0M |
| 2025-12-01 | 9.29 | $9.55 | 387100 |
| 2025-11-28 | 9.27 | $9.53 | 176715 |
| 2025-11-26 | 9.24 | $9.22 | 352100 |
| 2025-11-25 | 9.24 | $9.10 | 312300 |
| 2025-11-24 | 9.26 | $9.00 | 326200 |
| 2025-11-21 | 9.28 | $8.80 | 536800 |
| 2025-11-20 | 9.34 | $8.94 | 772554 |
| 2025-11-19 | 9.38 | $9.19 | 330000 |
| 2025-11-18 | 9.40 | $9.19 | 705842 |
| 2025-11-17 | 9.42 | $9.45 | 287000 |
| 2025-11-14 | 9.42 | $9.55 | 483100 |
| 2025-11-13 | 9.40 | $9.70 | 402235 |
| 2025-11-12 | 9.37 | $9.68 | 260808 |
| 2025-11-11 | 9.34 | $9.63 | 403200 |
| 2025-11-10 | 9.31 | $9.59 | 486800 |
| 2025-11-07 | 9.28 | $9.46 | 431000 |
| 2025-11-06 | 9.26 | $9.37 | 367700 |
| 2025-11-05 | 9.24 | $9.23 | 398300 |
| 2025-11-04 | 9.25 | $9.04 | 325005 |
| 2025-11-03 | 9.27 | $9.33 | 1.5M |
| 2025-10-31 | 9.26 | $9.54 | 1.8M |
| 2025-10-30 | 9.23 | $9.54 | 296900 |
| 2025-10-29 | 9.20 | $9.68 | 691600 |
| 2025-10-28 | 9.15 | $9.29 | 414727 |
| 2025-10-27 | 9.13 | $9.22 | 355700 |
| 2025-10-24 | 9.13 | $9.15 | 187120 |
| 2025-10-23 | 9.12 | $9.17 | 760200 |
| 2025-10-22 | 9.12 | $9.01 | 307237 |
| 2025-10-21 | 9.13 | $9.08 | 728201 |
| 2025-10-20 | 9.13 | $9.35 | 781700 |
| 2025-10-17 | 9.11 | $9.23 | 458700 |
| 2025-10-16 | 9.10 | $9.30 | 656600 |
| 2025-10-15 | 9.08 | $9.38 | 507400 |
| 2025-10-14 | 9.05 | $9.35 | 613914 |
| 2025-10-13 | 9.01 | $9.51 | 610132 |
| 2025-10-10 | 8.96 | $9.08 | 658140 |
| 2025-10-09 | 8.95 | $9.43 | 379306 |
| 2025-10-08 | 8.90 | $9.49 | 658300 |
| 2025-10-07 | 8.84 | $9.53 | 366043 |
| 2025-10-06 | 8.76 | $9.48 | 347600 |
| 2025-10-03 | 8.69 | $9.31 | 537037 |
| 2025-10-02 | 8.62 | $9.16 | 298834 |
| 2025-10-01 | 8.57 | $9.16 | 438217 |
| 2025-09-30 | 8.50 | $9.20 | 536600 |
| 2025-09-29 | 8.43 | $9.14 | 573418 |
| 2025-09-26 | 8.35 | $8.97 | 549923 |
| 2025-09-25 | 8.29 | $8.86 | 666332 |
| 2025-09-24 | 8.23 | $8.79 | 378400 |
| 2025-09-23 | 8.17 | $8.56 | 452840 |
| 2025-09-22 | 8.13 | $8.62 | 472900 |
| 2025-09-19 | 8.08 | $8.35 | 1.2M |
| 2025-09-18 | 8.05 | $8.28 | 481000 |
| 2025-09-17 | 8.02 | $8.29 | 231928 |
| 2025-09-16 | 8.00 | $8.42 | 452000 |
| 2025-09-15 | 7.95 | $8.33 | 332600 |
| 2025-09-12 | 7.91 | $8.18 | 245326 |
| 2025-09-11 | 7.88 | $8.09 | 259334 |
| 2025-09-10 | 7.86 | $8.00 | 223736 |
| 2025-09-09 | 7.85 | $8.09 | 693902 |
| 2025-09-08 | 7.82 | $7.70 | 641613 |
| 2025-09-05 | 7.84 | $7.70 | 1.4M |
| 2025-09-04 | 7.85 | $7.65 | 338600 |
| 2025-09-03 | 7.87 | $7.68 | 418103 |
| 2025-09-02 | 7.89 | $7.60 | 747600 |
| 2025-08-29 | 7.92 | $7.85 | 430118 |
| 2025-08-28 | 7.93 | $8.00 | 490700 |
| 2025-08-27 | 7.92 | $7.90 | 284943 |
| 2025-08-26 | 7.92 | $7.90 | 281000 |
| 2025-08-25 | 7.93 | $7.86 | 354643 |
| 2025-08-22 | 7.93 | $7.93 | 318243 |
| 2025-08-21 | 7.93 | $7.87 | 1.0M |
| 2025-08-20 | 7.94 | $7.79 | 349300 |
| 2025-08-19 | 7.96 | $7.79 | 978439 |
| 2025-08-18 | 7.98 | $7.76 | 492239 |
| 2025-08-15 | 8.00 | $8.08 | 278111 |
| 2025-08-14 | 7.99 | $7.98 | 361200 |
| 2025-08-13 | 7.99 | $7.99 | 318423 |
| 2025-08-12 | 7.99 | $7.93 | 568300 |
| 2025-08-11 | 8.00 | $7.84 | 2.0M |
| 2025-08-08 | 8.01 | $7.74 | 2.7M |
| 2025-08-07 | 8.04 | $7.54 | 2.4M |
| 2025-08-06 | 8.10 | $7.54 | 662845 |
| 2025-08-05 | 8.15 | $7.97 | 504204 |
| 2025-08-04 | 8.17 | $7.92 | 502400 |
| 2025-08-01 | 8.20 | $7.92 | 380640 |
| 2025-07-31 | 8.23 | $7.98 | 599202 |
| 2025-07-30 | 8.26 | $7.96 | 754244 |
| 2025-07-29 | 8.29 | $8.17 | 403619 |
| 2025-07-28 | 8.30 | $8.43 | 308800 |
| 2025-07-25 | 8.28 | $8.55 | 225810 |
| 2025-07-24 | 8.26 | $8.67 | 564100 |
| 2025-07-23 | 8.21 | $8.84 | 283917 |
| 2025-07-22 | 8.15 | $8.71 | 493923 |
| 2025-07-21 | 8.09 | $8.35 | 425000 |
| 2025-07-18 | 8.06 | $8.12 | 217133 |
| 2025-07-17 | 8.05 | $8.15 | 436500 |
| 2025-07-16 | 8.04 | $8.25 | 422314 |
| 2025-07-15 | 8.02 | $8.23 | 364200 |
| 2025-07-14 | 8.00 | $8.30 | 392125 |
| 2025-07-11 | 7.97 | $8.40 | 339700 |
| 2025-07-10 | 7.92 | $8.36 | 537128 |
| 2025-07-09 | 7.88 | $8.10 | 931500 |
| 2025-07-08 | 7.85 | $8.23 | 826800 |
| 2025-07-07 | 7.81 | $7.99 | 631900 |
| 2025-07-03 | 7.80 | $8.32 | 369120 |
| 2025-07-02 | 7.74 | $8.33 | 1.5M |
| 2025-07-01 | 7.68 | $7.97 | 819000 |
| 2025-06-30 | 7.65 | $7.78 | 3.1M |
| 2025-06-27 | 7.63 | $7.79 | 959820 |
| 2025-06-26 | 7.62 | $7.87 | 476143 |
| 2025-06-25 | 7.59 | $7.43 | 599600 |
| 2025-06-24 | 7.61 | $7.46 | 798211 |
| 2025-06-23 | 7.62 | $7.73 | 1.2M |
| 2025-06-20 | 7.61 | $7.64 | 696800 |
| 2025-06-18 | 7.61 | $7.75 | 694336 |
| 2025-06-17 | 7.59 | $7.68 | 631100 |
| 2025-06-16 | 7.58 | $7.82 | 1.0M |
| 2025-06-13 | 7.56 | $7.88 | 400900 |
| 2025-06-12 | 7.52 | $7.79 | 466745 |
| 2025-06-11 | 7.50 | $7.76 | 887600 |
| 2025-06-10 | 7.47 | $7.78 | 536700 |
| 2025-06-09 | 7.44 | $7.84 | 540200 |
| 2025-06-06 | 7.39 | $7.74 | 537525 |
| 2025-06-05 | 7.36 | $7.89 | 702800 |
| 2025-06-04 | 7.30 | $7.79 | 716200 |
| 2025-06-03 | 7.25 | $7.61 | 714800 |
| 2025-06-02 | 7.21 | $7.70 | 1.2M |
| 2025-05-30 | 7.16 | $7.61 | 756800 |
| 2025-05-29 | 7.11 | $7.47 | 674400 |
| 2025-05-28 | 7.08 | $7.30 | 624808 |
| 2025-05-27 | 7.05 | $7.39 | 1.2M |
| 2025-05-23 | 7.02 | $7.32 | 992012 |
| 2025-05-22 | 6.98 | $7.13 | 729700 |
| 2025-05-21 | 6.97 | $7.07 | 300513 |
| 2025-05-20 | 6.96 | $7.22 | 634400 |
| 2025-05-19 | 6.93 | $7.03 | 1.0M |
| 2025-05-16 | 6.92 | $7.05 | 854329 |
| 2025-05-15 | 6.91 | $7.17 | 677315 |
| 2025-05-14 | 6.88 | $7.23 | 389900 |
| 2025-05-13 | 6.84 | $7.13 | 2.0M |
| 2025-05-12 | 6.81 | $7.02 | 1.3M |
| 2025-05-09 | 6.79 | $6.67 | 641000 |
| 2025-05-08 | 6.80 | $6.69 | 1.7M |
| 2025-05-07 | 6.81 | $6.64 | 735800 |
| 2025-05-06 | 6.83 | $6.55 | 1.4M |
| 2025-05-05 | 6.86 | $6.65 | 2.1M |
| 2025-05-02 | 6.88 | $6.58 | 1.2M |
| 2025-05-01 | 6.91 | $6.57 | 1.8M |
| 2025-04-30 | 6.95 | $6.48 | 1.2M |
| 2025-04-29 | 7.00 | $7.05 | 784818 |
| 2025-04-28 | 6.99 | $7.11 | 2.0M |
| 2025-04-25 | 6.98 | $7.13 | 1.0M |
| 2025-04-24 | 6.97 | $7.14 | 1.0M |
| 2025-04-23 | 6.95 | $7.04 | 871300 |
| 2025-04-22 | 6.94 | $6.85 | 1.3M |
| 2025-04-21 | 6.95 | $6.78 | 1.2M |
| 2025-04-17 | 6.97 | $6.79 | 1.0M |
| 2025-04-16 | 6.98 | $6.71 | 621600 |
| 2025-04-15 | 7.01 | $6.70 | 1.6M |
| 2025-04-14 | 7.05 | $6.84 | 2.6M |
| 2025-04-11 | 7.07 | $6.82 | 2.2M |
| 2025-04-10 | 7.09 | $6.32 | 1.9M |
| 2025-04-09 | 7.17 | $6.58 | 2.8M |
| 2025-04-08 | 7.24 | $5.86 | 2.3M |
| 2025-04-07 | 7.38 | $5.84 | 6.1M |
| 2025-04-04 | 7.54 | $6.00 | 3.7M |
| 2025-04-03 | 7.71 | $6.78 | 1.8M |
| 2025-04-02 | 7.80 | $7.32 | 807510 |
| 2025-04-01 | 7.86 | $7.30 | 1.0M |
| 2025-03-31 | 7.91 | $7.31 | 1.8M |
| 2025-03-28 | 7.98 | $7.51 | 550747 |
| 2025-03-27 | 8.03 | $7.66 | 703100 |
| 2025-03-26 | 8.06 | $7.79 | 700900 |
| 2025-03-25 | 8.09 | $7.84 | 742524 |
| 2025-03-24 | 8.12 | $7.79 | 1.3M |
| 2025-03-21 | 8.15 | $7.69 | 1.1M |
| 2025-03-20 | 8.20 | $8.00 | 657816 |
| 2025-03-19 | 8.23 | $8.15 | 2.4M |
| 2025-03-18 | 8.23 | $8.20 | 715089 |
| 2025-03-17 | 8.24 | $8.29 | 645503 |
| 2025-03-14 | 8.23 | $8.32 | 617200 |
| 2025-03-13 | 8.22 | $8.05 | 1.2M |
| 2025-03-12 | 8.24 | $8.02 | 326508 |
| 2025-03-11 | 8.26 | $8.11 | 689000 |
| 2025-03-10 | 8.28 | $8.02 | 814747 |
| 2025-03-07 | 8.31 | $8.28 | 401700 |
| 2025-03-06 | 8.31 | $8.35 | 1.1M |
| 2025-03-05 | 8.30 | $8.32 | 634333 |
| 2025-03-04 | 8.30 | $8.02 | 593700 |
| 2025-03-03 | 8.33 | $8.08 | 1.3M |
| 2025-02-28 | 8.36 | $7.93 | 789206 |
| 2025-02-27 | 8.40 | $7.92 | 1.2M |
| 2025-02-26 | 8.46 | $8.03 | 503800 |
| 2025-02-25 | 8.50 | $7.95 | 1.7M |
| 2025-02-24 | 8.56 | $7.90 | 1.3M |
| 2025-02-21 | 8.63 | $8.02 | 1.4M |
| 2025-02-20 | 8.69 | $8.25 | 1.8M |
| 2025-02-19 | 8.74 | $8.20 | 2.5M |
| 2025-02-18 | 8.80 | $8.75 | 1.6M |
| 2025-02-14 | 8.80 | $8.82 | 530523 |
| 2025-02-13 | 8.80 | $8.66 | 785734 |
| 2025-02-12 | 8.81 | $8.55 | 534705 |
| 2025-02-11 | 8.84 | $8.67 | 362700 |
| 2025-02-10 | 8.86 | $8.86 | 660700 |
| 2025-02-07 | 8.86 | $8.86 | 466200 |
| 2025-02-06 | 8.86 | $8.74 | 807734 |
| 2025-02-05 | 8.87 | $8.68 | 761700 |
| 2025-02-04 | 8.89 | $8.64 | 648500 |
| 2025-02-03 | 8.92 | $8.41 | 944713 |
| 2025-01-31 | 8.97 | $8.63 | 814412 |
| 2025-01-30 | 9.01 | $8.82 | 1.7M |
| 2025-01-29 | 9.02 | $8.53 | 770100 |
| 2025-01-28 | 9.08 | $8.80 | 876500 |
| 2025-01-27 | 9.11 | $9.02 | 2.2M |
| 2025-01-24 | 9.11 | $9.29 | 251203 |
| 2025-01-23 | 9.10 | $9.22 | 773700 |
| 2025-01-22 | 9.08 | $9.18 | 499200 |
| 2025-01-21 | 9.07 | $9.38 | 898906 |
| 2025-01-17 | 9.04 | $9.18 | 1.4M |
| 2025-01-16 | 9.03 | $9.23 | 3.6M |
| 2025-01-15 | 9.01 | $9.02 | 919100 |
| 2025-01-14 | 9.00 | $8.96 | 684700 |
| 2025-01-13 | 9.01 | $8.79 | 1.0M |
| 2025-01-10 | 9.03 | $8.72 | 997300 |
| 2025-01-08 | 9.06 | $8.94 | 377631 |
| 2025-01-07 | 9.08 | $8.95 | 810200 |
| 2025-01-06 | 9.09 | $9.04 | 911500 |
| 2025-01-03 | 9.10 | $8.93 | 540000 |
| 2025-01-02 | 9.11 | $8.87 | 1.1M |
| 2024-12-31 | 9.14 | $8.73 | 451300 |
| 2024-12-30 | 9.18 | $8.76 | 1.5M |
| 2024-12-27 | 9.23 | $8.83 | 773900 |
| 2024-12-26 | 9.27 | $8.89 | 1.1M |
| 2024-12-24 | 9.31 | $8.94 | 589528 |
| 2024-12-23 | 9.35 | $8.88 | 1.3M |
| 2024-12-20 | 9.39 | $8.79 | 663412 |
| 2024-12-19 | 9.46 | $8.80 | 1.3M |
| 2024-12-18 | 9.53 | $8.91 | 753345 |
| 2024-12-17 | 9.59 | $9.14 | 948100 |
| 2024-12-16 | 9.64 | $9.25 | 1.1M |
| 2024-12-13 | 9.68 | $9.30 | 815500 |
| 2024-12-12 | 9.72 | $9.52 | 1.2M |
| 2024-12-11 | 9.74 | $9.80 | 1.1M |
| 2024-12-10 | 9.74 | $9.78 | 434100 |
| 2024-12-09 | 9.73 | $9.94 | 1.6M |
| 2024-12-06 | 9.71 | $9.52 | 404609 |
| 2024-12-05 | 9.73 | $9.56 | 924200 |
| 2024-12-04 | 9.75 | $9.51 | 342100 |
| 2024-12-03 | 9.77 | $9.61 | 685400 |
| 2024-12-02 | 9.79 | $9.57 | 1.1M |
| 2024-11-29 | 9.81 | $9.61 | 726000 |
| 2024-11-27 | 9.83 | $9.50 | 321000 |
| 2024-11-26 | 9.87 | $9.46 | 572838 |
| 2024-11-25 | 9.91 | $9.74 | 1.3M |
| 2024-11-22 | 9.93 | $9.51 | 872600 |
| 2024-11-21 | 9.97 | $9.63 | 905800 |
| 2024-11-20 | 10.01 | $9.60 | 684200 |
| 2024-11-19 | 10.05 | $9.56 | 1.1M |
| 2024-11-18 | 10.11 | $9.69 | 1.0M |
| 2024-11-15 | 10.15 | $9.49 | 1.4M |
| 2024-11-14 | 10.22 | $9.45 | 1.1M |
| 2024-11-13 | 10.30 | $9.49 | 604333 |
| 2024-11-12 | 10.38 | $9.54 | 1.1M |
| 2024-11-11 | 10.47 | $9.91 | 885700 |
| 2024-11-08 | 10.53 | $10.15 | 648427 |
| 2024-11-07 | 10.57 | $10.79 | 518412 |
| 2024-11-06 | 10.55 | $10.32 | 593945 |
| 2024-11-05 | 10.57 | $10.57 | 470909 |
| 2024-11-04 | 10.58 | $10.49 | 583813 |
| 2024-11-01 | 10.58 | $10.49 | 254300 |
| 2024-10-31 | 10.59 | $10.44 | 387419 |
| 2024-10-30 | 10.61 | $10.62 | 442820 |
| 2024-10-29 | 10.61 | $10.51 | 459100 |
| 2024-10-28 | 10.62 | $10.48 | 1.2M |
| 2024-10-25 | 10.63 | $10.40 | 516100 |
| 2024-10-24 | 10.66 | $10.32 | 601900 |
| 2024-10-23 | 10.69 | $10.27 | 366605 |
| 2024-10-22 | 10.74 | $10.60 | 185845 |
| 2024-10-21 | 10.75 | $10.56 | 205712 |
| 2024-10-18 | 10.77 | $10.60 | 296100 |
| 2024-10-17 | 10.79 | $10.43 | 745400 |
| 2024-10-16 | 10.83 | $10.56 | 613700 |
| 2024-10-15 | 10.86 | $10.44 | 503100 |
| 2024-10-14 | 10.90 | $10.98 | 887835 |
| 2024-10-11 | 10.90 | $11.05 | 185900 |
| 2024-10-10 | 10.88 | $11.03 | 579944 |
| 2024-10-09 | 10.86 | $10.96 | 157300 |
| 2024-10-08 | 10.85 | $10.96 | 570600 |
| 2024-10-07 | 10.84 | $11.44 | 589419 |
| 2024-10-04 | 10.78 | $11.38 | 310523 |
| 2024-10-03 | 10.72 | $11.21 | 322548 |
| 2024-10-02 | 10.66 | $11.40 | 355814 |
| 2024-10-01 | 10.59 | $11.43 | 428400 |
| 2024-09-30 | 10.50 | $11.45 | 631039 |
| 2024-09-27 | 10.40 | $11.36 | 509200 |
| 2024-09-26 | 10.30 | $11.36 | 1.1M |
| 2024-09-25 | 10.18 | $10.63 | 1.0M |
| 2024-09-24 | 10.14 | $10.67 | 702800 |
| 2024-09-23 | 10.08 | $10.22 | 594314 |
| 2024-09-20 | 10.07 | $10.02 | 366200 |
| 2024-09-19 | 10.07 | $10.26 | 419900 |
| 2024-09-18 | 10.05 | $9.94 | 429726 |
| 2024-09-17 | 10.06 | $9.94 | 401300 |
| 2024-09-16 | 10.08 | $9.97 | 1.0M |
| 2024-09-13 | 10.09 | $9.85 | 398300 |
| 2024-09-12 | 10.11 | $9.76 | 1.2M |
| 2024-09-11 | 10.15 | $9.53 | 1.0M |
| 2024-09-10 | 10.21 | $9.43 | 1.1M |
| 2024-09-09 | 10.30 | $9.61 | 1.1M |
| 2024-09-06 | 10.37 | $9.57 | 530326 |
| 2024-09-05 | 10.45 | $9.91 | 680200 |
| 2024-09-04 | 10.51 | $9.91 | 451339 |
| 2024-09-03 | 10.57 | $9.96 | 603123 |
| 2024-08-30 | 10.64 | $10.50 | 409500 |
| 2024-08-29 | 10.65 | $10.58 | 644335 |
| 2024-08-28 | 10.66 | $10.53 | 568304 |
| 2024-08-27 | 10.67 | $10.81 | 673634 |
| 2024-08-26 | 10.66 | $10.80 | 275600 |
| 2024-08-23 | 10.64 | $10.78 | 1.3M |
| 2024-08-22 | 10.63 | $10.52 | 775729 |
| 2024-08-21 | 10.64 | $10.75 | 400339 |
| 2024-08-20 | 10.63 | $10.59 | 288100 |
| 2024-08-19 | 10.63 | $10.65 | 1.2M |
| 2024-08-16 | 10.63 | $10.40 | 247435 |
| 2024-08-15 | 10.65 | $10.50 | 1.0M |
| 2024-08-14 | 10.67 | $10.29 | 578700 |
| 2024-08-13 | 10.71 | $10.37 | 541300 |
| 2024-08-12 | 10.75 | $10.43 | 569400 |
| 2024-08-09 | 10.78 | $10.29 | 681749 |
| 2024-08-08 | 10.83 | $10.21 | 641825 |
| 2024-08-07 | 10.90 | $10.07 | 897900 |
| 2024-08-06 | 10.98 | $9.92 | 980129 |
| 2024-08-05 | 11.09 | $9.98 | 688837 |
| 2024-08-02 | 11.21 | $10.36 | 484211 |
| 2024-08-01 | 11.30 | $10.41 | 729400 |
| 2024-07-31 | 11.40 | $11.05 | 517503 |
| 2024-07-30 | 11.43 | $10.67 | 537916 |
| 2024-07-29 | 11.51 | $10.88 | 494923 |
| 2024-07-26 | 11.58 | $11.10 | 345300 |
| 2024-07-25 | 11.63 | $11.04 | 415300 |
| 2024-07-24 | 11.69 | $10.99 | 345500 |
| 2024-07-23 | 11.77 | $11.14 | 382004 |
| 2024-07-22 | 11.83 | $11.41 | 348803 |
| 2024-07-19 | 11.88 | $11.38 | 196300 |
| 2024-07-18 | 11.93 | $11.53 | 292200 |
| 2024-07-17 | 11.97 | $11.86 | 246700 |
| 2024-07-16 | 11.98 | $11.90 | 603127 |
| 2024-07-15 | 11.99 | $12.15 | 324123 |
| 2024-07-12 | 11.97 | $12.35 | 278100 |
| 2024-07-11 | 11.93 | $12.30 | 294537 |
| 2024-07-10 | 11.89 | $12.30 | 554804 |
| 2024-07-09 | 11.85 | $12.14 | 434500 |
| 2024-07-08 | 11.82 | $12.22 | 360500 |
| 2024-07-05 | 11.78 | $12.34 | 303100 |
| 2024-07-03 | 11.72 | $12.14 | 231549 |
| 2024-07-02 | 11.67 | $11.79 | 173400 |
| 2024-07-01 | 11.66 | $11.62 | 290900 |
| 2024-06-28 | 11.67 | $11.36 | 497118 |
| 2024-06-27 | 11.70 | $11.39 | 300818 |
| 2024-06-26 | 11.73 | $11.49 | 465600 |
| 2024-06-25 | 11.76 | $11.45 | 181949 |
| 2024-06-24 | 11.79 | $11.56 | 671406 |
| 2024-06-21 | 11.81 | $11.47 | 380000 |
| 2024-06-20 | 11.85 | $11.68 | 344100 |
| 2024-06-18 | 11.87 | $11.47 | 291500 |
| 2024-06-17 | 11.91 | $11.39 | 394600 |
| 2024-06-14 | 11.97 | $11.54 | 308943 |
| 2024-06-13 | 12.01 | $11.69 | 1.2M |
| 2024-06-12 | 12.04 | $11.73 | 206525 |
| 2024-06-11 | 12.08 | $11.83 | 237903 |
| 2024-06-10 | 12.10 | $12.10 | 187100 |
| 2024-06-07 | 12.10 | $11.85 | 268127 |
| 2024-06-06 | 12.13 | $12.10 | 682202 |
| 2024-06-05 | 12.13 | $12.00 | 228922 |
| 2024-06-04 | 12.15 | $11.97 | 476141 |
| 2024-06-03 | 12.17 | $12.29 | 327643 |
| 2024-05-31 | 12.15 | $12.28 | 280100 |
| 2024-05-30 | 12.14 | $12.22 | 630621 |
| 2024-05-29 | 12.13 | $12.20 | 279918 |
| 2024-05-28 | 12.12 | $12.38 | 653400 |
| 2024-05-24 | 12.10 | $12.30 | 185700 |
| 2024-05-23 | 12.07 | $12.15 | 185719 |
| 2024-05-22 | 12.07 | $12.22 | 858748 |
| 2024-05-21 | 12.05 | $12.67 | 301617 |
| 2024-05-20 | 11.98 | $12.70 | 300335 |
| 2024-05-17 | 11.91 | $12.65 | 737900 |
| 2024-05-16 | 11.83 | $12.48 | 300200 |
| 2024-05-15 | 11.76 | $12.33 | 423700 |
| 2024-05-14 | 11.70 | $12.39 | 766709 |
| 2024-05-13 | 11.63 | $11.92 | 228816 |
| 2024-05-10 | 11.60 | $11.87 | 260800 |
| 2024-05-09 | 11.57 | $11.66 | 509924 |
| 2024-05-08 | 11.56 | $11.46 | 250845 |
| 2024-05-07 | 11.57 | $11.71 | 399429 |
| 2024-05-06 | 11.56 | $11.63 | 395137 |
| 2024-05-03 | 11.55 | $11.44 | 360125 |
| 2024-05-02 | 11.56 | $11.31 | 607134 |
| 2024-05-01 | 11.59 | $11.56 | 205200 |
| 2024-04-30 | 11.59 | $11.66 | 739400 |
| 2024-04-29 | 11.59 | $11.90 | 877400 |
| 2024-04-26 | 11.55 | $11.70 | 647733 |
| 2024-04-25 | 11.54 | $11.78 | 205821 |
| 2024-04-24 | 11.51 | $11.77 | 281902 |
| 2024-04-23 | 11.49 | $11.68 | 216200 |
| 2024-04-22 | 11.47 | $11.76 | 471149 |
| 2024-04-19 | 11.44 | $11.76 | 400800 |
| 2024-04-18 | 11.40 | $11.76 | 755800 |
| 2024-04-17 | 11.36 | $11.72 | 624600 |
| 2024-04-16 | 11.33 | $11.63 | 1.0M |
| 2024-04-15 | 11.29 | $11.83 | 512300 |
| 2024-04-12 | 11.24 | $11.94 | 1.2M |
| 2024-04-11 | 11.16 | $11.67 | 1.3M |
| 2024-04-10 | 11.11 | $11.74 | 719100 |
| 2024-04-09 | 11.04 | $11.98 | 1.5M |
| 2024-04-08 | 10.95 | $11.79 | 440900 |
| 2024-04-05 | 10.86 | $11.54 | 509900 |
| 2024-04-04 | 10.78 | $11.51 | 469537 |
| 2024-04-03 | 10.71 | $11.56 | 643901 |
| 2024-04-02 | 10.62 | $11.30 | 727442 |
| 2024-04-01 | 10.55 | $10.98 | 496919 |
| 2024-03-28 | 10.50 | $10.95 | 520200 |
| 2024-03-27 | 10.45 | $10.89 | 1.8M |
| 2024-03-26 | 10.41 | $10.63 | 644300 |
| 2024-03-25 | 10.38 | $10.60 | 1.4M |
| 2024-03-22 | 10.36 | $10.73 | 473821 |
| 2024-03-21 | 10.32 | $10.80 | 481436 |
| 2024-03-20 | 10.27 | $10.74 | 415100 |
| 2024-03-19 | 10.22 | $10.61 | 507038 |
| 2024-03-18 | 10.18 | $10.68 | 732121 |
| 2024-03-15 | 10.13 | $10.78 | 448204 |
| 2024-03-14 | 10.06 | $10.60 | 748916 |
| 2024-03-13 | 10.01 | $10.71 | 594800 |
| 2024-03-12 | 9.93 | $10.25 | 880247 |
| 2024-03-11 | 9.90 | $10.22 | 1.1M |
| 2024-03-08 | 9.87 | $10.19 | 447123 |
| 2024-03-07 | 9.83 | $10.17 | 920900 |
| 2024-03-06 | 9.80 | $9.86 | 662900 |
| 2024-03-05 | 9.79 | $9.68 | 733609 |
| 2024-03-04 | 9.80 | $9.62 | 830100 |
| 2024-03-01 | 9.82 | $9.61 | 1.2M |
| 2024-02-29 | 9.84 | $9.47 | 1.0M |
| 2024-02-28 | 9.88 | $9.38 | 414300 |
| 2024-02-27 | 9.93 | $9.41 | 470200 |
| 2024-02-26 | 9.99 | $9.30 | 942607 |
| 2024-02-23 | 10.06 | $9.46 | 710904 |
| 2024-02-22 | 10.12 | $9.58 | 1.1M |
| 2024-02-21 | 10.18 | $9.67 | 883122 |
| 2024-02-20 | 10.23 | $9.81 | 1.7M |
| 2024-02-16 | 10.28 | $9.97 | 634500 |
| 2024-02-15 | 10.31 | $9.91 | 1.1M |
| 2024-02-14 | 10.35 | $9.82 | 398900 |
| 2024-02-13 | 10.41 | $9.77 | 1.8M |
| 2024-02-12 | 10.48 | $9.93 | 1.1M |
| 2024-02-09 | 10.53 | $9.71 | 1.7M |
| 2024-02-08 | 10.62 | $10.02 | 927200 |
| 2024-02-07 | 10.68 | $10.15 | 497600 |
| 2024-02-06 | 10.74 | $10.33 | 413008 |
| 2024-02-05 | 10.78 | $10.25 | 683939 |
| 2024-02-02 | 10.84 | $10.50 | 994608 |
| 2024-02-01 | 10.87 | $10.87 | 560500 |
| 2024-01-31 | 10.87 | $10.59 | 507000 |
| 2024-01-30 | 10.90 | $10.66 | 697000 |
| 2024-01-29 | 10.93 | $10.82 | 739400 |
| 2024-01-26 | 10.94 | $10.73 | 547500 |
| 2024-01-25 | 10.96 | $10.54 | 762147 |
| 2024-01-24 | 11.01 | $10.50 | 1.0M |
| 2024-01-23 | 11.06 | $10.25 | 799100 |
| 2024-01-22 | 11.15 | $10.06 | 1.2M |
| 2024-01-19 | 11.26 | $10.53 | 775032 |
| 2024-01-18 | 11.34 | $10.65 | 690400 |
| 2024-01-17 | 11.41 | $10.56 | 997200 |
| 2024-01-16 | 11.50 | $10.98 | 716712 |
| 2024-01-12 | 11.55 | $11.35 | 311628 |
| 2024-01-11 | 11.57 | $11.34 | 509300 |
| 2024-01-10 | 11.60 | $11.36 | 596322 |
| 2024-01-09 | 11.62 | $11.42 | 678400 |
| 2024-01-08 | 11.64 | $11.65 | 631511 |
| 2024-01-05 | 11.64 | $11.72 | 399700 |
| 2024-01-04 | 11.64 | $11.59 | 450924 |
| 2024-01-03 | 11.64 | $11.56 | 443200 |
| 2024-01-02 | 11.65 | $11.78 | 463600 |
| 2023-12-29 | 11.64 | $11.98 | 196100 |
| 2023-12-28 | 11.60 | $11.93 | 171301 |
| 2023-12-27 | 11.57 | $12.05 | 281600 |
| 2023-12-26 | 11.51 | $11.98 | 281525 |
| 2023-12-22 | 11.46 | $11.86 | 284023 |
| 2023-12-21 | 11.42 | $11.93 | 285117 |
| 2023-12-20 | 11.37 | $11.71 | 434700 |
| 2023-12-19 | 11.33 | $11.94 | 277800 |
| 2023-12-18 | 11.27 | $11.67 | 482900 |
| 2023-12-15 | 11.23 | $11.62 | 342300 |
| 2023-12-14 | 11.19 | $11.55 | 584000 |
| 2023-12-13 | 11.15 | $11.12 | 437131 |
| 2023-12-12 | 11.15 | $10.92 | 645400 |
| 2023-12-11 | 11.18 | $11.05 | 588900 |
| 2023-12-08 | 11.19 | $11.46 | 189037 |
| 2023-12-07 | 11.16 | $11.41 | 297612 |
| 2023-12-06 | 11.14 | $11.10 | 289400 |
| 2023-12-05 | 11.14 | $11.00 | 392344 |
| 2023-12-04 | 11.15 | $11.19 | 566500 |
| 2023-12-01 | 11.15 | $11.59 | 798334 |
| 2023-11-30 | 11.10 | $11.16 | 373300 |
| 2023-11-29 | 11.10 | $11.24 | 888001 |
| 2023-11-28 | 11.08 | $11.26 | 932600 |
| 2023-11-27 | 11.06 | $11.15 | 965400 |
| 2023-11-24 | 11.05 | $11.26 | 177600 |
| 2023-11-22 | 11.03 | $11.21 | 224000 |
| 2023-11-21 | 11.01 | $11.42 | 300347 |
| 2023-11-20 | 10.97 | $11.59 | 287626 |
| 2023-11-17 | 10.91 | $11.64 | 456218 |
| 2023-11-16 | 10.83 | $11.31 | 224400 |
| 2023-11-15 | 10.78 | $11.47 | 586600 |
| 2023-11-14 | 10.71 | $11.19 | 584700 |
| 2023-11-13 | 10.65 | $10.50 | 492922 |
| 2023-11-10 | 10.67 | $10.44 | 1.1M |
| 2023-11-09 | 10.70 | $10.34 | 1.0M |
| 2023-11-08 | 10.73 | $10.40 | 291438 |
| 2023-11-07 | 10.77 | $10.52 | 417042 |
| 2023-11-06 | 10.79 | $10.90 | 708542 |
| 2023-11-03 | 10.78 | $10.78 | 346800 |
| 2023-11-02 | 10.78 | $10.72 | 527400 |
| 2023-11-01 | 10.79 | $10.50 | 329700 |
| 2023-10-31 | 10.82 | $10.51 | 369000 |
| 2023-10-30 | 10.85 | $10.90 | 262500 |
| 2023-10-27 | 10.85 | $10.70 | 231917 |
| 2023-10-26 | 10.86 | $10.62 | 351806 |
| 2023-10-25 | 10.89 | $10.56 | 377444 |
| 2023-10-24 | 10.92 | $10.56 | 583617 |
| 2023-10-23 | 10.96 | $10.38 | 539427 |
| 2023-10-20 | 11.02 | $10.50 | 500100 |
| 2023-10-19 | 11.08 | $10.84 | 335500 |
| 2023-10-18 | 11.10 | $11.03 | 484849 |
| 2023-10-17 | 11.11 | $11.27 | 616400 |
| 2023-10-16 | 11.09 | $11.28 | 277818 |
| 2023-10-13 | 11.07 | $11.09 | 375946 |
| 2023-10-12 | 11.07 | $11.27 | 884300 |
| 2023-10-11 | 11.05 | $11.30 | 425600 |
| 2023-10-10 | 11.02 | $11.33 | 1.3M |
| 2023-10-09 | 10.99 | $11.02 | 1.2M |
| 2023-10-06 | 10.99 | $10.90 | 723000 |
| 2023-10-05 | 11.00 | $10.72 | 289247 |
| 2023-10-04 | 11.03 | $10.76 | 251800 |
| 2023-10-03 | 11.06 | $10.90 | 551200 |
| 2023-10-02 | 11.07 | $11.14 | 844803 |
| 2023-09-29 | 11.07 | $11.40 | 314648 |
| 2023-09-28 | 11.03 | $11.20 | 414100 |
| 2023-09-27 | 11.01 | $10.99 | 396306 |
| 2023-09-26 | 11.02 | $10.87 | 275638 |
| 2023-09-25 | 11.03 | $11.04 | 338046 |
| 2023-09-22 | 11.03 | $11.09 | 223500 |
| 2023-09-21 | 11.02 | $11.03 | 927500 |
| 2023-09-20 | 11.02 | $11.32 | 216100 |
| 2023-09-19 | 10.99 | $11.40 | 962435 |
| 2023-09-18 | 10.95 | $11.32 | 349836 |
| 2023-09-15 | 10.91 | $11.20 | 341231 |
| 2023-09-14 | 10.88 | $11.18 | 372400 |
| 2023-09-13 | 10.85 | $10.70 | 166500 |
| 2023-09-12 | 10.86 | $10.77 | 316827 |
| 2023-09-11 | 10.87 | $10.85 | 625007 |
| 2023-09-08 | 10.87 | $10.55 | 360112 |
| 2023-09-07 | 10.91 | $10.50 | 425916 |
| 2023-09-06 | 10.95 | $10.70 | 424334 |
| 2023-09-05 | 10.98 | $10.78 | 504443 |
| 2023-09-01 | 11.00 | $10.75 | 399000 |
| 2023-08-31 | 11.02 | $10.58 | 617005 |
| 2023-08-30 | 11.07 | $11.10 | 182436 |
| 2023-08-29 | 11.07 | $11.09 | 290100 |
| 2023-08-28 | 11.06 | $10.87 | 444200 |
| 2023-08-25 | 11.09 | $10.74 | 340309 |
| 2023-08-24 | 11.12 | $10.73 | 416810 |
| 2023-08-23 | 11.16 | $10.99 | 276530 |
| 2023-08-22 | 11.18 | $10.89 | 602100 |
| 2023-08-21 | 11.21 | $10.70 | 722104 |
| 2023-08-18 | 11.27 | $10.57 | 327000 |
| 2023-08-17 | 11.34 | $10.78 | 1.4M |
| 2023-08-16 | 11.40 | $10.55 | 434424 |
| 2023-08-15 | 11.49 | $10.54 | 1.5M |
| 2023-08-14 | 11.59 | $10.97 | 1.2M |
| 2023-08-11 | 11.65 | $11.27 | 291000 |
| 2023-08-10 | 11.69 | $11.44 | 405812 |
| 2023-08-09 | 11.72 | $11.56 | 371400 |
| 2023-08-08 | 11.73 | $11.30 | 481700 |
| 2023-08-07 | 11.78 | $11.60 | 499800 |
| 2023-08-04 | 11.80 | $11.61 | 318500 |
| 2023-08-03 | 11.82 | $11.66 | 439600 |
| 2023-08-02 | 11.83 | $11.65 | 678618 |
| 2023-08-01 | 11.85 | $11.95 | 345534 |
| 2023-07-31 | 11.84 | $12.11 | 875338 |
| 2023-07-28 | 11.82 | $11.94 | 759626 |
| 2023-07-27 | 11.80 | $11.90 | 506900 |
| 2023-07-26 | 11.79 | $12.13 | 149000 |
| 2023-07-25 | 11.76 | $12.39 | 491700 |
| 2023-07-24 | 11.69 | $12.18 | 312100 |
| 2023-07-21 | 11.64 | $12.13 | 312600 |
| 2023-07-20 | 11.59 | $12.14 | 1.2M |
| 2023-07-19 | 11.53 | $11.72 | 585600 |
| 2023-07-18 | 11.51 | $11.75 | 1.1M |
| 2023-07-17 | 11.48 | $11.88 | 373000 |
| 2023-07-14 | 11.44 | $12.15 | 413414 |
| 2023-07-13 | 11.37 | $12.28 | 473500 |
| 2023-07-12 | 11.27 | $11.80 | 443717 |
| 2023-07-11 | 11.22 | $11.34 | 506806 |
| 2023-07-10 | 11.20 | $11.09 | 413320 |
| 2023-07-07 | 11.21 | $11.18 | 490321 |
| 2023-07-06 | 11.22 | $11.03 | 669005 |
| 2023-07-05 | 11.24 | $11.53 | 1.4M |
| 2023-07-03 | 11.21 | $11.59 | 380932 |
| 2023-06-30 | 11.17 | $11.26 | 452600 |
| 2023-06-29 | 11.16 | $11.01 | 384023 |
| 2023-06-28 | 11.17 | $10.92 | 509548 |
| 2023-06-27 | 11.20 | $11.26 | 312900 |
| 2023-06-26 | 11.19 | $11.14 | 686949 |
| 2023-06-23 | 11.20 | $10.99 | 739129 |
| 2023-06-22 | 11.22 | $11.41 | 546300 |
| 2023-06-21 | 11.20 | $11.52 | 190908 |
| 2023-06-20 | 11.17 | $11.46 | 925424 |
| 2023-06-16 | 11.14 | $12.01 | 1.0M |
| 2023-06-15 | 11.05 | $12.06 | 614900 |
| 2023-06-14 | 10.94 | $11.80 | 419246 |
| 2023-06-13 | 10.85 | $11.59 | 759500 |
| 2023-06-12 | 10.77 | $10.95 | 424116 |
| 2023-06-09 | 10.75 | $10.88 | 1.1M |
| 2023-06-08 | 10.74 | $10.99 | 1.2M |
| 2023-06-07 | 10.71 | $10.80 | 268226 |
| 2023-06-06 | 10.70 | $10.68 | 593928 |
| 2023-06-05 | 10.70 | $10.60 | 515600 |
| 2023-06-02 | 10.71 | $10.77 | 488939 |
| 2023-06-01 | 10.71 | $10.38 | 1.2M |
| 2023-05-31 | 10.74 | $10.19 | 562931 |
| 2023-05-30 | 10.80 | $10.28 | 858536 |
| 2023-05-26 | 10.85 | $10.42 | 447611 |
| 2023-05-25 | 10.90 | $10.21 | 974715 |
| 2023-05-24 | 10.97 | $10.22 | 572500 |
| 2023-05-23 | 11.05 | $10.46 | 590918 |
| 2023-05-22 | 11.12 | $10.73 | 583226 |
| 2023-05-19 | 11.16 | $10.80 | 256022 |
| 2023-05-18 | 11.19 | $10.77 | 561000 |
| 2023-05-17 | 11.24 | $10.91 | 280264 |
| 2023-05-16 | 11.27 | $10.71 | 557604 |
| 2023-05-15 | 11.33 | $10.93 | 913600 |
| 2023-05-12 | 11.37 | $10.80 | 1.2M |
| 2023-05-11 | 11.43 | $10.67 | 590800 |
| 2023-05-10 | 11.51 | $11.18 | 1.5M |
| 2023-05-09 | 11.55 | $11.25 | 310922 |
| 2023-05-08 | 11.58 | $11.22 | 699600 |
| 2023-05-05 | 11.62 | $11.19 | 370416 |
| 2023-05-04 | 11.66 | $10.88 | 524341 |
| 2023-05-03 | 11.75 | $11.48 | 632800 |
| 2023-05-02 | 11.77 | $11.46 | 565000 |
| 2023-05-01 | 11.81 | $11.65 | 625117 |
| 2023-04-28 | 11.82 | $11.74 | 366700 |
| 2023-04-27 | 11.83 | $11.93 | 622434 |
| 2023-04-26 | 11.82 | $11.83 | 553900 |
| 2023-04-25 | 11.82 | $11.45 | 472449 |
| 2023-04-24 | 11.86 | $12.09 | 474611 |
| 2023-04-21 | 11.84 | $12.15 | 390600 |
| 2023-04-20 | 11.80 | $12.35 | 406904 |
| 2023-04-19 | 11.75 | $12.27 | 425300 |
| 2023-04-18 | 11.69 | $12.36 | 397900 |
| 2023-04-17 | 11.62 | $12.12 | 1.2M |
| 2023-04-14 | 11.57 | $12.22 | 835619 |
| 2023-04-13 | 11.50 | $12.19 | 981012 |
| 2023-04-12 | 11.43 | $11.96 | 618502 |
| 2023-04-11 | 11.37 | $11.70 | 627500 |
| 2023-04-10 | 11.34 | $11.37 | 658130 |
| 2023-04-06 | 11.33 | $11.36 | 887300 |
| 2023-04-05 | 11.33 | $11.37 | 713100 |
| 2023-04-04 | 11.33 | $11.55 | 693416 |
| 2023-04-03 | 11.30 | $11.42 | 903900 |
| 2023-03-31 | 11.29 | $11.44 | 628042 |
| 2023-03-30 | 11.28 | $11.61 | 838800 |
| 2023-03-29 | 11.24 | $11.43 | 188700 |
| 2023-03-28 | 11.22 | $11.23 | 783741 |
| 2023-03-27 | 11.22 | $11.08 | 657713 |
| 2023-03-24 | 11.23 | $10.82 | 647700 |
| 2023-03-23 | 11.28 | $10.92 | 494013 |
| 2023-03-22 | 11.32 | $10.91 | 270500 |
| 2023-03-21 | 11.36 | $10.97 | 420700 |
| 2023-03-20 | 11.40 | $11.01 | 632609 |
| 2023-03-17 | 11.44 | $10.49 | 605529 |
| 2023-03-16 | 11.54 | $10.24 | 1.5M |
| 2023-03-15 | 11.68 | $10.00 | 1.6M |
| 2023-03-14 | 11.85 | $11.16 | 867927 |
| 2023-03-13 | 11.93 | $11.12 | 663100 |
| 2023-03-10 | 12.01 | $11.18 | 422416 |
| 2023-03-09 | 12.10 | $11.14 | 349100 |
| 2023-03-08 | 12.20 | $11.45 | 518200 |
| 2023-03-07 | 12.28 | $11.28 | 869947 |
| 2023-03-06 | 12.38 | $12.04 | 473832 |
| 2023-03-03 | 12.42 | $12.60 | 460043 |
| 2023-03-02 | 12.40 | $12.23 | 255000 |
| 2023-03-01 | 12.42 | $12.32 | 605500 |
| 2023-02-28 | 12.43 | $11.87 | 335500 |
| 2023-02-27 | 12.49 | $11.88 | 1.4M |
| 2023-02-24 | 12.55 | $11.67 | 475747 |
| 2023-02-23 | 12.64 | $11.97 | 542500 |
| 2023-02-22 | 12.71 | $11.80 | 621604 |
| 2023-02-21 | 12.81 | $12.01 | 861031 |
| 2023-02-17 | 12.89 | $12.27 | 354300 |
| 2023-02-16 | 12.96 | $12.18 | 735813 |
| 2023-02-15 | 13.04 | $12.30 | 1.2M |
| 2023-02-14 | 13.12 | $12.62 | 1.0M |
| 2023-02-13 | 13.17 | $12.52 | 421000 |
| 2023-02-10 | 13.24 | $12.35 | 489403 |
| 2023-02-09 | 13.33 | $12.64 | 717700 |
| 2023-02-08 | 13.40 | $13.17 | 1.9M |
| 2023-02-07 | 13.43 | $13.27 | 596300 |
| 2023-02-06 | 13.45 | $13.12 | 1.3M |
| 2023-02-03 | 13.48 | $13.28 | 764700 |
| 2023-02-02 | 13.50 | $13.25 | 1.6M |
| 2023-02-01 | 13.53 | $13.52 | 449314 |
| 2023-01-31 | 13.53 | $13.33 | 489800 |
| 2023-01-30 | 13.55 | $13.52 | 199238 |
| 2023-01-27 | 13.55 | $13.54 | 965600 |
| 2023-01-26 | 13.55 | $13.63 | 734300 |
| 2023-01-25 | 13.55 | $13.84 | 544709 |
| 2023-01-24 | 13.52 | $13.92 | 598900 |
| 2023-01-23 | 13.47 | $14.28 | 667910 |
| 2023-01-20 | 13.39 | $14.31 | 561634 |
| 2023-01-19 | 13.29 | $14.07 | 912710 |
| 2023-01-18 | 13.21 | $13.98 | 1.5M |
| 2023-01-17 | 13.13 | $13.42 | 1.4M |
| 2023-01-13 | 13.10 | $13.68 | 1.4M |
| 2023-01-12 | 13.04 | $13.28 | 1.1M |
| 2023-01-11 | 13.01 | $13.04 | 663426 |
| 2023-01-10 | 13.01 | $13.10 | 723700 |
| 2023-01-09 | 13.00 | $13.05 | 763100 |
| 2023-01-06 | 12.99 | $12.75 | 559631 |
| 2023-01-05 | 13.02 | $12.21 | 973500 |
| 2023-01-04 | 13.10 | $12.18 | 2.0M |
| 2023-01-03 | 13.20 | $13.00 | 447300 |
| 2022-12-30 | 13.22 | $13.32 | 172800 |
| 2022-12-29 | 13.21 | $13.39 | 146200 |
| 2022-12-28 | 13.19 | $13.41 | 355837 |
| 2022-12-27 | 13.17 | $13.65 | 266000 |
| 2022-12-23 | 13.12 | $13.44 | 199942 |
| 2022-12-22 | 13.08 | $13.38 | 337700 |
| 2022-12-21 | 13.05 | $13.52 | 397322 |
| 2022-12-20 | 13.00 | $13.32 | 657301 |
| 2022-12-19 | 12.97 | $12.97 | 263300 |
| 2022-12-16 | 12.97 | $12.91 | 410700 |
| 2022-12-15 | 12.97 | $12.95 | 591741 |
| 2022-12-14 | 12.98 | $13.45 | 696900 |
| 2022-12-13 | 12.93 | $13.34 | 443712 |
| 2022-12-12 | 12.88 | $13.12 | 502300 |
| 2022-12-09 | 12.86 | $13.15 | 216000 |
| 2022-12-08 | 12.83 | $13.36 | 299420 |
| 2022-12-07 | 12.77 | $13.17 | 495632 |
| 2022-12-06 | 12.73 | $13.50 | 663806 |
| 2022-12-05 | 12.65 | $13.51 | 271818 |
| 2022-12-02 | 12.56 | $13.71 | 310400 |
| 2022-12-01 | 12.44 | $13.58 | 277611 |
| 2022-11-30 | 12.32 | $13.50 | 784005 |
| 2022-11-29 | 12.19 | $13.19 | 527200 |
| 2022-11-28 | 12.09 | $12.82 | 363600 |
| 2022-11-25 | 12.01 | $12.81 | 154222 |
| 2022-11-23 | 11.92 | $12.81 | 371509 |
| 2022-11-22 | 11.83 | $12.28 | 372000 |
| 2022-11-21 | 11.78 | $11.85 | 572440 |
| 2022-11-18 | 11.78 | $12.00 | 370700 |
| 2022-11-17 | 11.75 | $12.17 | 226400 |
| 2022-11-16 | 11.71 | $12.22 | 452600 |
| 2022-11-15 | 11.66 | $12.23 | 498600 |
| 2022-11-14 | 11.60 | $11.92 | 1.3M |
| 2022-11-11 | 11.56 | $11.91 | 617900 |
| 2022-11-10 | 11.53 | $11.74 | 858600 |
| 2022-11-09 | 11.50 | $11.47 | 536600 |
| 2022-11-08 | 11.51 | $12.02 | 358300 |
| 2022-11-07 | 11.45 | $12.14 | 567503 |
| 2022-11-04 | 11.38 | $12.16 | 675400 |
| 2022-11-03 | 11.30 | $11.53 | 307400 |
| 2022-11-02 | 11.27 | $11.53 | 416112 |
| 2022-11-01 | 11.25 | $11.96 | 447300 |
| 2022-10-31 | 11.17 | $11.45 | 886643 |
| 2022-10-28 | 11.14 | $11.58 | 590200 |
| 2022-10-27 | 11.10 | $11.51 | 639947 |
| 2022-10-26 | 11.05 | $11.81 | 661600 |
| 2022-10-25 | 10.97 | $11.49 | 832000 |
| 2022-10-24 | 10.92 | $11.22 | 962838 |
| 2022-10-21 | 10.89 | $11.36 | 1.4M |
| 2022-10-20 | 10.84 | $10.80 | 1.8M |
| 2022-10-19 | 10.84 | $10.56 | 417143 |
| 2022-10-18 | 10.87 | $10.88 | 1.4M |
| 2022-10-17 | 10.87 | $11.01 | 443200 |
| 2022-10-14 | 10.86 | $10.71 | 408521 |
| 2022-10-13 | 10.87 | $11.10 | 953700 |
| 2022-10-12 | 10.85 | $10.70 | 263816 |
| 2022-10-11 | 10.86 | $10.58 | 622500 |
| 2022-10-10 | 10.89 | $10.85 | 280503 |
| 2022-10-07 | 10.90 | $10.89 | 483705 |
| 2022-10-06 | 10.90 | $10.95 | 279200 |
| 2022-10-05 | 10.89 | $11.36 | 558249 |
| 2022-10-04 | 10.84 | $11.36 | 829101 |
| 2022-10-03 | 10.79 | $11.00 | 996000 |
| 2022-09-30 | 10.77 | $10.48 | 564808 |
| 2022-09-29 | 10.80 | $10.78 | 880900 |
| 2022-09-28 | 10.80 | $10.48 | 562100 |
| 2022-09-27 | 10.83 | $10.06 | 1.1M |
| 2022-09-26 | 10.91 | $9.70 | 1.3M |
| 2022-09-23 | 11.04 | $10.03 | 756346 |
| 2022-09-22 | 11.15 | $11.03 | 614900 |
| 2022-09-21 | 11.16 | $10.82 | 558301 |
| 2022-09-20 | 11.20 | $10.92 | 699200 |
| 2022-09-19 | 11.23 | $11.30 | 353500 |
| 2022-09-16 | 11.22 | $11.14 | 514507 |
| 2022-09-15 | 11.23 | $11.44 | 354145 |
| 2022-09-14 | 11.20 | $11.35 | 430501 |
| 2022-09-13 | 11.19 | $11.26 | 305129 |
| 2022-09-12 | 11.18 | $11.64 | 529436 |
| 2022-09-09 | 11.13 | $11.39 | 514100 |
| 2022-09-08 | 11.11 | $10.79 | 579209 |
| 2022-09-07 | 11.14 | $10.78 | 630249 |
| 2022-09-06 | 11.18 | $11.06 | 509047 |
| 2022-09-02 | 11.19 | $10.29 | 887500 |
| 2022-09-01 | 11.28 | $10.20 | 732600 |
| 2022-08-31 | 11.40 | $10.91 | 747719 |
| 2022-08-30 | 11.45 | $11.21 | 777202 |
| 2022-08-29 | 11.47 | $11.63 | 294101 |
| 2022-08-26 | 11.46 | $11.65 | 323900 |
| 2022-08-25 | 11.44 | $12.00 | 231601 |
| 2022-08-24 | 11.38 | $11.72 | 700600 |
| 2022-08-23 | 11.34 | $11.96 | 598642 |
| 2022-08-22 | 11.28 | $11.58 | 994547 |
| 2022-08-19 | 11.25 | $11.49 | 652400 |
| 2022-08-18 | 11.22 | $11.85 | 747426 |
| 2022-08-17 | 11.15 | $11.65 | 984400 |
| 2022-08-16 | 11.10 | $11.74 | 606800 |
| 2022-08-15 | 11.03 | $11.26 | 776940 |
| 2022-08-12 | 11.01 | $11.56 | 236516 |
| 2022-08-11 | 10.95 | $11.53 | 506028 |
| 2022-08-10 | 10.89 | $11.43 | 579100 |
| 2022-08-09 | 10.83 | $11.19 | 867424 |
| 2022-08-08 | 10.80 | $11.18 | 371800 |
| 2022-08-05 | 10.76 | $11.29 | 852900 |
| 2022-08-04 | 10.70 | $11.13 | 1.2M |
| 2022-08-03 | 10.65 | $10.86 | 1.4M |
| 2022-08-02 | 10.63 | $10.85 | 1.2M |
| 2022-08-01 | 10.61 | $11.20 | 859839 |
| 2022-07-29 | 10.55 | $11.25 | 576700 |
| 2022-07-28 | 10.47 | $10.95 | 839600 |
| 2022-07-27 | 10.42 | $10.99 | 805423 |
| 2022-07-26 | 10.36 | $10.48 | 447414 |
| 2022-07-25 | 10.35 | $10.41 | 701011 |
| 2022-07-22 | 10.35 | $9.93 | 691620 |
| 2022-07-21 | 10.39 | $10.09 | 548131 |
| 2022-07-20 | 10.42 | $10.17 | 906700 |
| 2022-07-19 | 10.45 | $10.05 | 726200 |
| 2022-07-18 | 10.49 | $9.92 | 473900 |
| 2022-07-15 | 10.55 | $9.62 | 691417 |
| 2022-07-14 | 10.65 | $9.52 | 997439 |
| 2022-07-13 | 10.77 | $9.91 | 567748 |
| 2022-07-12 | 10.86 | $9.91 | 444121 |
| 2022-07-11 | 10.96 | $10.08 | 1.1M |
| 2022-07-08 | 11.05 | $10.30 | 286900 |
| 2022-07-07 | 11.13 | $10.42 | 789700 |
| 2022-07-06 | 11.20 | $9.86 | 898305 |
| 2022-07-05 | 11.34 | $9.66 | 1.3M |
| 2022-07-01 | 11.52 | $10.31 | 1.4M |
| 2022-06-30 | 11.65 | $10.78 | 520800 |
| 2022-06-29 | 11.74 | $11.15 | 1.4M |
| 2022-06-28 | 11.80 | $11.11 | 873527 |
| 2022-06-27 | 11.88 | $11.05 | 1.4M |
| 2022-06-24 | 11.96 | $10.95 | 581340 |
| 2022-06-23 | 12.07 | $10.76 | 889900 |
| 2022-06-22 | 12.21 | $11.04 | 661717 |
| 2022-06-21 | 12.33 | $11.79 | 876601 |
| 2022-06-17 | 12.39 | $11.29 | 452500 |
| 2022-06-16 | 12.50 | $11.41 | 481700 |
| 2022-06-15 | 12.62 | $11.95 | 544700 |
| 2022-06-14 | 12.69 | $11.51 | 856600 |
| 2022-06-13 | 12.81 | $11.66 | 1.0M |
| 2022-06-10 | 12.93 | $12.52 | 862800 |
| 2022-06-09 | 12.98 | $13.20 | 255500 |
| 2022-06-08 | 12.95 | $13.36 | 374714 |
| 2022-06-07 | 12.91 | $13.73 | 401500 |
| 2022-06-06 | 12.82 | $13.55 | 376800 |
| 2022-06-03 | 12.75 | $13.28 | 581800 |
| 2022-06-02 | 12.69 | $13.52 | 405540 |
| 2022-06-01 | 12.60 | $13.05 | 373000 |
| 2022-05-31 | 12.56 | $13.17 | 1.2M |
| 2022-05-27 | 12.49 | $13.32 | 278300 |
| 2022-05-26 | 12.41 | $13.09 | 392100 |
| 2022-05-25 | 12.33 | $13.15 | 568217 |
| 2022-05-24 | 12.25 | $13.20 | 777200 |
| 2022-05-23 | 12.15 | $12.91 | 473535 |
| 2022-05-20 | 12.07 | $12.39 | 778300 |
| 2022-05-19 | 12.03 | $12.39 | 551400 |
| 2022-05-18 | 12.00 | $12.10 | 369700 |
| 2022-05-17 | 11.99 | $12.32 | 756300 |
| 2022-05-16 | 11.95 | $11.66 | 752900 |
| 2022-05-13 | 11.98 | $11.24 | 462400 |
| 2022-05-12 | 12.06 | $10.95 | 614300 |
| 2022-05-11 | 12.18 | $11.41 | 374045 |
| 2022-05-10 | 12.26 | $11.22 | 657400 |
| 2022-05-09 | 12.37 | $11.27 | 783835 |
| 2022-05-06 | 12.48 | $12.02 | 266500 |
| 2022-05-05 | 12.53 | $11.95 | 396400 |
| 2022-05-04 | 12.59 | $12.40 | 405409 |
| 2022-05-03 | 12.61 | $11.99 | 514526 |
| 2022-05-02 | 12.68 | $12.22 | 509700 |
| 2022-04-29 | 12.72 | $12.26 | 243600 |
| 2022-04-28 | 12.77 | $12.35 | 942131 |
| 2022-04-27 | 12.82 | $11.97 | 345020 |
| 2022-04-26 | 12.91 | $11.45 | 1.2M |
| 2022-04-25 | 13.06 | $11.59 | 1.3M |
| 2022-04-22 | 13.21 | $11.97 | 1.2M |
| 2022-04-21 | 13.35 | $12.53 | 1.0M |
| 2022-04-20 | 13.43 | $13.59 | 558200 |
| 2022-04-19 | 13.42 | $13.99 | 333300 |
| 2022-04-18 | 13.35 | $13.92 | 385300 |
| 2022-04-14 | 13.30 | $13.76 | 503600 |
| 2022-04-13 | 13.25 | $13.98 | 370006 |
| 2022-04-12 | 13.17 | $13.62 | 487100 |
| 2022-04-11 | 13.12 | $13.47 | 518200 |
| 2022-04-08 | 13.08 | $13.75 | 424200 |
| 2022-04-07 | 13.01 | $13.52 | 459300 |
| 2022-04-06 | 12.96 | $13.47 | 485400 |
| 2022-04-05 | 12.91 | $13.42 | 476900 |
| 2022-04-04 | 12.85 | $13.27 | 444918 |
| 2022-04-01 | 12.81 | $13.37 | 399700 |
| 2022-03-31 | 12.75 | $13.06 | 339800 |
| 2022-03-30 | 12.72 | $13.12 | 412500 |
| 2022-03-29 | 12.68 | $12.71 | 881508 |
| 2022-03-28 | 12.67 | $13.14 | 885524 |
| 2022-03-25 | 12.62 | $13.39 | 370401 |
| 2022-03-24 | 12.54 | $13.17 | 320033 |
| 2022-03-23 | 12.48 | $13.09 | 1.1M |
| 2022-03-22 | 12.41 | $13.34 | 597300 |
| 2022-03-21 | 12.32 | $13.10 | 371813 |
| 2022-03-18 | 12.23 | $12.72 | 278100 |
| 2022-03-17 | 12.18 | $12.49 | 351415 |
| 2022-03-16 | 12.15 | $12.61 | 525438 |
| 2022-03-15 | 12.10 | $12.00 | 611108 |
| 2022-03-14 | 12.11 | $12.34 | 749200 |
| 2022-03-11 | 12.09 | $13.19 | 456700 |
| 2022-03-10 | 11.97 | $13.24 | 778100 |
| 2022-03-09 | 11.84 | $12.34 | 644245 |
| 2022-03-08 | 11.78 | $12.41 | 756337 |
| 2022-03-07 | 11.72 | $12.47 | 960412 |
| 2022-03-04 | 11.64 | $12.28 | 734940 |
| 2022-03-03 | 11.57 | $12.80 | 611700 |
| 2022-03-02 | 11.44 | $12.15 | 548900 |
| 2022-03-01 | 11.37 | $11.82 | 340800 |
| 2022-02-28 | 11.32 | $11.72 | 602247 |
| 2022-02-25 | 11.28 | $11.91 | 659110 |
| 2022-02-24 | 11.21 | $11.45 | 764020 |
| 2022-02-23 | 11.19 | $11.54 | 359500 |
| 2022-02-22 | 11.15 | $11.42 | 653300 |
| 2022-02-18 | 11.12 | $11.41 | 194519 |
| 2022-02-17 | 11.09 | $11.37 | 327607 |
| 2022-02-16 | 11.06 | $11.56 | 331732 |
| 2022-02-15 | 11.01 | $11.55 | 289800 |
| 2022-02-14 | 10.95 | $11.44 | 252345 |
| 2022-02-11 | 10.90 | $11.16 | 298500 |
| 2022-02-10 | 10.87 | $11.28 | 430705 |
| 2022-02-09 | 10.83 | $11.37 | 308609 |
| 2022-02-08 | 10.77 | $11.29 | 266534 |
| 2022-02-07 | 10.72 | $11.06 | 410800 |
| 2022-02-04 | 10.68 | $10.92 | 178638 |
| 2022-02-03 | 10.66 | $10.80 | 289633 |
| 2022-02-02 | 10.64 | $10.86 | 226610 |
| 2022-02-01 | 10.62 | $10.77 | 317300 |
| 2022-01-31 | 10.60 | $10.37 | 287900 |
| 2022-01-28 | 10.63 | $10.53 | 542200 |
| 2022-01-27 | 10.64 | $10.71 | 993940 |
| 2022-01-26 | 10.63 | $10.61 | 424000 |
| 2022-01-25 | 10.63 | $10.55 | 2.6M |
| 2022-01-24 | 10.64 | $10.56 | 711600 |
| 2022-01-21 | 10.65 | $10.89 | 320405 |
| 2022-01-20 | 10.62 | $11.09 | 481800 |
| 2022-01-19 | 10.57 | $11.36 | 492600 |
| 2022-01-18 | 10.49 | $11.20 | 677000 |
| 2022-01-14 | 10.42 | $11.06 | 122000 |
| 2022-01-13 | 10.35 | $11.01 | 253015 |
| 2022-01-12 | 10.28 | $11.01 | 530400 |
| 2022-01-11 | 10.20 | $10.63 | 320500 |
| 2022-01-10 | 10.16 | $10.59 | 298100 |
| 2022-01-07 | 10.11 | $10.75 | 249315 |
| 2022-01-06 | 10.04 | $10.48 | 256026 |
| 2022-01-05 | 10.00 | $10.46 | 272900 |
| 2022-01-04 | 9.95 | $10.45 | 350800 |
| 2022-01-03 | 9.90 | $10.16 | 158800 |
| 2021-12-31 | 9.87 | $10.08 | 189306 |
| 2021-12-30 | 9.84 | $10.10 | 206310 |
| 2021-12-29 | 9.82 | $10.17 | 161900 |
| 2021-12-28 | 9.78 | $10.08 | 111600 |
| 2021-12-27 | 9.75 | $10.13 | 168921 |
| 2021-12-23 | 9.71 | $10.03 | 133600 |
| 2021-12-22 | 9.68 | $9.94 | 146600 |
| 2021-12-21 | 9.65 | $9.73 | 205811 |
| 2021-12-20 | 9.64 | $9.55 | 490300 |
| 2021-12-17 | 9.65 | $9.65 | 142500 |
| 2021-12-16 | 9.65 | $9.69 | 184300 |
| 2021-12-15 | 9.64 | $9.58 | 246011 |
| 2021-12-14 | 9.65 | $9.64 | 176100 |
| 2021-12-13 | 9.65 | $9.61 | 249700 |
| 2021-12-10 | 9.66 | $9.71 | 219445 |
| 2021-12-09 | 9.65 | $9.67 | 258229 |
| 2021-12-08 | 9.65 | $9.76 | 225449 |
| 2021-12-07 | 9.64 | $9.65 | 201600 |
| 2021-12-06 | 9.64 | $9.45 | 191600 |
| 2021-12-03 | 9.65 | $9.26 | 490200 |
| 2021-12-02 | 9.70 | $9.42 | 450100 |
| 2021-12-01 | 9.73 | $9.50 | 327112 |
| 2021-11-30 | 9.75 | $9.47 | 519900 |
| 2021-11-29 | 9.78 | $9.52 | 298042 |
| 2021-11-26 | 9.81 | $9.41 | 562521 |
| 2021-11-24 | 9.85 | $9.96 | 196801 |
| 2021-11-23 | 9.83 | $10.04 | 389400 |
| 2021-11-22 | 9.81 | $9.94 | 336947 |
| 2021-11-19 | 9.80 | $9.85 | 342747 |
| 2021-11-18 | 9.79 | $9.91 | 253926 |
| 2021-11-17 | 9.78 | $9.94 | 370801 |
| 2021-11-16 | 9.77 | $9.68 | 158920 |
| 2021-11-15 | 9.78 | $9.64 | 402900 |
| 2021-11-12 | 9.79 | $9.84 | 295900 |
| 2021-11-11 | 9.78 | $9.86 | 285845 |
| 2021-11-10 | 9.78 | $9.40 | 305200 |
| 2021-11-09 | 9.82 | $9.60 | 197500 |
| 2021-11-08 | 9.84 | $9.76 | 255400 |
| 2021-11-05 | 9.85 | $9.48 | 233900 |
| 2021-11-04 | 9.89 | $9.51 | 466500 |
| 2021-11-03 | 9.92 | $9.74 | 318924 |
| 2021-11-02 | 9.94 | $9.63 | 585231 |
| 2021-11-01 | 9.98 | $9.97 | 352310 |
| 2021-10-29 | 9.98 | $9.95 | 484800 |
| 2021-10-28 | 9.98 | $9.87 | 236000 |
| 2021-10-27 | 9.99 | $9.82 | 408145 |
| 2021-10-26 | 10.01 | $10.12 | 257800 |
| 2021-10-25 | 10.00 | $10.21 | 315816 |
| 2021-10-22 | 9.98 | $10.13 | 489200 |
| 2021-10-21 | 9.96 | $10.14 | 505200 |
| 2021-10-20 | 9.94 | $10.35 | 226631 |
| 2021-10-19 | 9.90 | $10.44 | 421000 |
| 2021-10-18 | 9.84 | $10.78 | 239305 |
| 2021-10-15 | 9.74 | $10.70 | 321900 |
| 2021-10-14 | 9.64 | $10.51 | 226932 |
| 2021-10-13 | 9.55 | $10.18 | 291702 |
| 2021-10-12 | 9.48 | $10.05 | 186400 |
| 2021-10-11 | 9.42 | $9.86 | 375046 |
| 2021-10-08 | 9.38 | $9.63 | 215604 |
| 2021-10-07 | 9.35 | $9.69 | 402100 |
| 2021-10-06 | 9.32 | $9.87 | 423300 |
| 2021-10-05 | 9.26 | $9.94 | 433704 |
| 2021-10-04 | 9.19 | $9.71 | 738827 |
| 2021-10-01 | 9.13 | $9.55 | 290042 |
| 2021-09-30 | 9.09 | $9.41 | 375300 |
| 2021-09-29 | 9.05 | $9.27 | 517400 |
| 2021-09-28 | 9.03 | $9.25 | 213203 |
| 2021-09-27 | 9.01 | $9.25 | 775806 |
| 2021-09-24 | 8.98 | $8.99 | 198832 |
| 2021-09-23 | 8.98 | $8.98 | 287900 |
| 2021-09-22 | 8.98 | $8.78 | 362000 |
| 2021-09-21 | 9.00 | $8.50 | 466409 |
| 2021-09-20 | 9.06 | $8.59 | 613123 |
| 2021-09-17 | 9.11 | $9.01 | 211131 |
| 2021-09-16 | 9.12 | $9.18 | 192700 |
| 2021-09-15 | 9.11 | $9.41 | 313833 |
| 2021-09-14 | 9.08 | $9.21 | 273039 |
| 2021-09-13 | 9.06 | $9.33 | 172100 |
| 2021-09-10 | 9.04 | $9.19 | 160710 |
| 2021-09-09 | 9.02 | $9.13 | 211701 |
| 2021-09-08 | 9.01 | $9.13 | 201500 |
| 2021-09-07 | 8.99 | $9.21 | 204119 |
| 2021-09-03 | 8.97 | $9.19 | 296338 |
| 2021-09-02 | 8.95 | $9.03 | 163244 |
| 2021-09-01 | 8.94 | $9.07 | 169300 |
| 2021-08-31 | 8.93 | $8.98 | 161300 |
| 2021-08-30 | 8.92 | $9.16 | 232800 |
| 2021-08-27 | 8.90 | $9.10 | 156800 |
| 2021-08-26 | 8.87 | $8.88 | 163030 |
| 2021-08-25 | 8.87 | $9.00 | 220000 |
| 2021-08-24 | 8.86 | $8.91 | 345008 |
| 2021-08-23 | 8.86 | $8.69 | 412244 |
| 2021-08-20 | 8.87 | $8.40 | 202324 |
| 2021-08-19 | 8.92 | $8.39 | 350223 |
| 2021-08-18 | 8.98 | $8.65 | 208808 |
| 2021-08-17 | 9.01 | $8.89 | 256000 |
| 2021-08-16 | 9.03 | $9.11 | 212600 |
| 2021-08-13 | 9.02 | $9.29 | 336000 |
| 2021-08-12 | 8.99 | $9.34 | 339002 |
| 2021-08-11 | 8.95 | $9.47 | 1.9M |
| 2021-08-10 | 8.90 | $9.16 | 522300 |
| 2021-08-09 | 8.87 | $8.98 | 103800 |
| 2021-08-06 | 8.86 | $8.95 | 248144 |
| 2021-08-05 | 8.85 | $8.94 | 364413 |
| 2021-08-04 | 8.84 | $9.05 | 123535 |
| 2021-08-03 | 8.82 | $9.18 | 228500 |
| 2021-08-02 | 8.78 | $8.97 | 420800 |
| 2021-07-30 | 8.76 | $8.93 | 308813 |
| 2021-07-29 | 8.74 | $9.16 | 162043 |
| 2021-07-28 | 8.69 | $9.07 | 142125 |
| 2021-07-27 | 8.65 | $8.90 | 155000 |
| 2021-07-26 | 8.63 | $9.01 | 179500 |
| 2021-07-23 | 8.59 | $8.67 | 127600 |
| 2021-07-22 | 8.58 | $8.57 | 87400 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
13.75
2026-07-17
Close Price
$13.89
Vol: 693600
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
6.70
Average
10.87
Maximum
15.73
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 13.75 | $13.89 | 693600 |
| 2026-07-16 | 13.75 | $13.80 | 555300 |
| 2026-07-15 | 13.77 | $14.08 | 508600 |
| 2026-07-14 | 13.76 | $14.13 | 721500 |
| 2026-07-13 | 13.76 | $13.61 | 797300 |
| 2026-07-10 | 13.82 | $13.67 | 370403 |
| 2026-07-09 | 13.88 | $13.79 | 2.4M |
| 2026-07-08 | 13.94 | $13.41 | 1.6M |
| 2026-07-07 | 14.04 | $13.52 | 851908 |
| 2026-07-06 | 14.14 | $13.81 | 888000 |
| 2026-07-02 | 14.23 | $13.53 | 487500 |
| 2026-07-01 | 14.35 | $13.44 | 890300 |
| 2026-06-30 | 14.50 | $13.60 | 716100 |
| 2026-06-29 | 14.65 | $13.54 | 757200 |
| 2026-06-26 | 14.81 | $13.43 | 635300 |
| 2026-06-25 | 14.99 | $13.71 | 515900 |
| 2026-06-24 | 15.15 | $13.53 | 887000 |
| 2026-06-23 | 15.34 | $14.05 | 1.1M |
| 2026-06-22 | 15.48 | $14.78 | 984200 |
| 2026-06-18 | 15.56 | $14.94 | 603300 |
| 2026-06-17 | 15.62 | $15.13 | 465700 |
| 2026-06-16 | 15.67 | $15.80 | 342500 |
| 2026-06-15 | 15.65 | $15.54 | 419500 |
| 2026-06-12 | 15.65 | $15.76 | 258424 |
| 2026-06-11 | 15.63 | $15.73 | 552403 |
| 2026-06-10 | 15.62 | $14.92 | 501200 |
| 2026-06-09 | 15.69 | $15.22 | 649126 |
| 2026-06-08 | 15.73 | $15.77 | 517500 |
| 2026-06-05 | 15.71 | $15.54 | 471000 |
| 2026-06-04 | 15.72 | $16.38 | 364400 |
| 2026-06-03 | 15.64 | $16.23 | 388600 |
| 2026-06-02 | 15.57 | $16.61 | 536732 |
| 2026-06-01 | 15.46 | $15.87 | 401514 |
| 2026-05-29 | 15.42 | $15.20 | 658012 |
| 2026-05-28 | 15.44 | $15.43 | 556309 |
| 2026-05-27 | 15.44 | $15.46 | 647408 |
| 2026-05-26 | 15.43 | $15.70 | 439249 |
| 2026-05-22 | 15.39 | $15.36 | 549633 |
| 2026-05-21 | 15.39 | $15.48 | 315000 |
| 2026-05-20 | 15.37 | $15.19 | 562204 |
| 2026-05-19 | 15.38 | $15.01 | 734110 |
| 2026-05-18 | 15.40 | $15.32 | 561800 |
| 2026-05-15 | 15.39 | $15.21 | 528000 |
| 2026-05-14 | 15.40 | $15.92 | 415713 |
| 2026-05-13 | 15.33 | $15.96 | 515400 |
| 2026-05-12 | 15.25 | $15.70 | 842646 |
| 2026-05-11 | 15.19 | $15.50 | 482143 |
| 2026-05-08 | 15.16 | $15.41 | 497400 |
| 2026-05-07 | 15.13 | $15.25 | 370800 |
| 2026-05-06 | 15.11 | $15.42 | 514647 |
| 2026-05-05 | 15.08 | $15.21 | 621330 |
| 2026-05-04 | 15.07 | $15.12 | 398600 |
| 2026-05-01 | 15.06 | $15.22 | 1.7M |
| 2026-04-30 | 15.04 | $15.45 | 6.6M |
| 2026-04-29 | 15.00 | $15.14 | 6.3M |
| 2026-04-28 | 14.99 | $14.79 | 518900 |
| 2026-04-27 | 15.01 | $14.88 | 556200 |
| 2026-04-24 | 15.01 | $15.09 | 501939 |
| 2026-04-23 | 15.00 | $14.95 | 374400 |
| 2026-04-22 | 14.99 | $15.13 | 567600 |
| 2026-04-21 | 14.96 | $14.65 | 387738 |
| 2026-04-20 | 14.98 | $14.90 | 451502 |
| 2026-04-17 | 14.96 | $14.90 | 3.8M |
| 2026-04-16 | 14.94 | $15.10 | 584600 |
| 2026-04-15 | 14.89 | $15.05 | 469700 |
| 2026-04-14 | 14.85 | $15.30 | 576448 |
| 2026-04-13 | 14.77 | $15.28 | 356200 |
| 2026-04-10 | 14.68 | $15.20 | 257815 |
| 2026-04-09 | 14.60 | $15.08 | 354127 |
| 2026-04-08 | 14.53 | $15.10 | 471800 |
| 2026-04-07 | 14.45 | $14.93 | 607311 |
| 2026-04-06 | 14.38 | $14.91 | 507700 |
| 2026-04-02 | 14.30 | $14.83 | 2.0M |
| 2026-04-01 | 14.23 | $15.00 | 759800 |
| 2026-03-31 | 14.13 | $15.18 | 606302 |
| 2026-03-30 | 14.01 | $14.44 | 919100 |
| 2026-03-27 | 13.97 | $14.18 | 465900 |
| 2026-03-26 | 13.95 | $14.06 | 826000 |
| 2026-03-25 | 13.94 | $14.40 | 548324 |
| 2026-03-24 | 13.90 | $14.06 | 897414 |
| 2026-03-23 | 13.89 | $13.93 | 1.5M |
| 2026-03-20 | 13.90 | $13.73 | 4.0M |
| 2026-03-19 | 13.92 | $13.88 | 3.3M |
| 2026-03-18 | 13.93 | $13.77 | 451710 |
| 2026-03-17 | 13.94 | $13.90 | 299100 |
| 2026-03-16 | 13.94 | $13.77 | 744800 |
| 2026-03-13 | 13.96 | $13.69 | 880000 |
| 2026-03-12 | 13.97 | $14.11 | 694437 |
| 2026-03-11 | 13.95 | $14.09 | 324810 |
| 2026-03-10 | 13.93 | $13.91 | 502400 |
| 2026-03-09 | 13.92 | $13.78 | 465700 |
| 2026-03-06 | 13.92 | $13.47 | 463332 |
| 2026-03-05 | 13.95 | $13.69 | 445534 |
| 2026-03-04 | 13.95 | $14.23 | 488513 |
| 2026-03-03 | 13.90 | $14.09 | 405100 |
| 2026-03-02 | 13.87 | $14.39 | 373700 |
| 2026-02-27 | 13.80 | $14.34 | 571612 |
| 2026-02-26 | 13.73 | $14.29 | 771439 |
| 2026-02-25 | 13.67 | $14.48 | 483600 |
| 2026-02-24 | 13.59 | $13.95 | 561229 |
| 2026-02-23 | 13.55 | $13.82 | 292324 |
| 2026-02-20 | 13.53 | $13.69 | 577300 |
| 2026-02-19 | 13.52 | $13.59 | 487800 |
| 2026-02-18 | 13.51 | $13.71 | 493712 |
| 2026-02-17 | 13.49 | $13.20 | 304200 |
| 2026-02-13 | 13.52 | $13.48 | 410321 |
| 2026-02-12 | 13.52 | $13.42 | 398000 |
| 2026-02-11 | 13.52 | $13.67 | 434300 |
| 2026-02-10 | 13.50 | $13.55 | 448336 |
| 2026-02-09 | 13.48 | $13.65 | 535000 |
| 2026-02-06 | 13.44 | $13.07 | 682400 |
| 2026-02-05 | 13.46 | $12.55 | 1.1M |
| 2026-02-04 | 13.52 | $13.50 | 693300 |
| 2026-02-03 | 13.48 | $14.19 | 518000 |
| 2026-02-02 | 13.35 | $13.64 | 498000 |
| 2026-01-30 | 13.27 | $13.58 | 822213 |
| 2026-01-29 | 13.19 | $14.05 | 656800 |
| 2026-01-28 | 13.04 | $13.92 | 442212 |
| 2026-01-27 | 12.89 | $13.95 | 608500 |
| 2026-01-26 | 12.72 | $13.58 | 570900 |
| 2026-01-23 | 12.57 | $13.62 | 442200 |
| 2026-01-22 | 12.41 | $13.15 | 1.8M |
| 2026-01-21 | 12.27 | $13.43 | 811800 |
| 2026-01-20 | 12.10 | $12.97 | 674000 |
| 2026-01-16 | 11.95 | $12.84 | 1.0M |
| 2026-01-15 | 11.81 | $13.08 | 434800 |
| 2026-01-14 | 11.63 | $13.04 | 1.2M |
| 2026-01-13 | 11.43 | $12.61 | 867743 |
| 2026-01-12 | 11.27 | $12.56 | 1.1M |
| 2026-01-09 | 11.10 | $12.04 | 2.2M |
| 2026-01-08 | 10.97 | $12.31 | 1.7M |
| 2026-01-07 | 10.80 | $11.31 | 426900 |
| 2026-01-06 | 10.73 | $11.49 | 658629 |
| 2026-01-05 | 10.63 | $11.34 | 414538 |
| 2026-01-02 | 10.53 | $11.02 | 1.2M |
| 2025-12-31 | 10.47 | $10.93 | 576800 |
| 2025-12-30 | 10.40 | $10.88 | 407100 |
| 2025-12-29 | 10.34 | $10.69 | 272720 |
| 2025-12-26 | 10.29 | $10.70 | 238900 |
| 2025-12-24 | 10.22 | $10.62 | 234546 |
| 2025-12-23 | 10.16 | $10.60 | 608523 |
| 2025-12-22 | 10.10 | $10.46 | 333525 |
| 2025-12-19 | 10.04 | $10.36 | 397800 |
| 2025-12-18 | 9.98 | $10.24 | 265200 |
| 2025-12-17 | 9.92 | $10.11 | 386100 |
| 2025-12-16 | 9.88 | $9.96 | 416800 |
| 2025-12-15 | 9.85 | $10.12 | 507100 |
| 2025-12-12 | 9.80 | $10.02 | 181435 |
| 2025-12-11 | 9.76 | $10.24 | 612120 |
| 2025-12-10 | 9.69 | $10.19 | 421300 |
| 2025-12-09 | 9.63 | $10.04 | 530331 |
| 2025-12-08 | 9.58 | $10.03 | 368700 |
| 2025-12-05 | 9.52 | $10.06 | 416307 |
| 2025-12-04 | 9.46 | $10.15 | 808000 |
| 2025-12-03 | 9.39 | $10.16 | 2.3M |
| 2025-12-02 | 9.31 | $9.47 | 2.0M |
| 2025-12-01 | 9.30 | $9.55 | 387100 |
| 2025-11-28 | 9.28 | $9.53 | 176715 |
| 2025-11-26 | 9.26 | $9.22 | 352100 |
| 2025-11-25 | 9.27 | $9.10 | 312300 |
| 2025-11-24 | 9.30 | $9.00 | 326200 |
| 2025-11-21 | 9.33 | $8.80 | 536800 |
| 2025-11-20 | 9.39 | $8.94 | 772554 |
| 2025-11-19 | 9.43 | $9.19 | 330000 |
| 2025-11-18 | 9.45 | $9.19 | 705842 |
| 2025-11-17 | 9.47 | $9.45 | 287000 |
| 2025-11-14 | 9.46 | $9.55 | 483100 |
| 2025-11-13 | 9.44 | $9.70 | 402235 |
| 2025-11-12 | 9.41 | $9.68 | 260808 |
| 2025-11-11 | 9.38 | $9.63 | 403200 |
| 2025-11-10 | 9.35 | $9.59 | 486800 |
| 2025-11-07 | 9.32 | $9.46 | 431000 |
| 2025-11-06 | 9.30 | $9.37 | 367700 |
| 2025-11-05 | 9.30 | $9.23 | 398300 |
| 2025-11-04 | 9.30 | $9.04 | 325005 |
| 2025-11-03 | 9.33 | $9.33 | 1.5M |
| 2025-10-31 | 9.33 | $9.54 | 1.8M |
| 2025-10-30 | 9.31 | $9.54 | 296900 |
| 2025-10-29 | 9.29 | $9.68 | 691600 |
| 2025-10-28 | 9.25 | $9.29 | 414727 |
| 2025-10-27 | 9.25 | $9.22 | 355700 |
| 2025-10-24 | 9.26 | $9.15 | 187120 |
| 2025-10-23 | 9.27 | $9.17 | 760200 |
| 2025-10-22 | 9.28 | $9.01 | 307237 |
| 2025-10-21 | 9.30 | $9.08 | 728201 |
| 2025-10-20 | 9.31 | $9.35 | 781700 |
| 2025-10-17 | 9.30 | $9.23 | 458700 |
| 2025-10-16 | 9.29 | $9.30 | 656600 |
| 2025-10-15 | 9.27 | $9.38 | 507400 |
| 2025-10-14 | 9.23 | $9.35 | 613914 |
| 2025-10-13 | 9.20 | $9.51 | 610132 |
| 2025-10-10 | 9.14 | $9.08 | 658140 |
| 2025-10-09 | 9.12 | $9.43 | 379306 |
| 2025-10-08 | 9.06 | $9.49 | 658300 |
| 2025-10-07 | 8.99 | $9.53 | 366043 |
| 2025-10-06 | 8.91 | $9.48 | 347600 |
| 2025-10-03 | 8.82 | $9.31 | 537037 |
| 2025-10-02 | 8.74 | $9.16 | 298834 |
| 2025-10-01 | 8.67 | $9.16 | 438217 |
| 2025-09-30 | 8.60 | $9.20 | 536600 |
| 2025-09-29 | 8.51 | $9.14 | 573418 |
| 2025-09-26 | 8.42 | $8.97 | 549923 |
| 2025-09-25 | 8.34 | $8.86 | 666332 |
| 2025-09-24 | 8.27 | $8.79 | 378400 |
| 2025-09-23 | 8.20 | $8.56 | 452840 |
| 2025-09-22 | 8.15 | $8.62 | 472900 |
| 2025-09-19 | 8.09 | $8.35 | 1.2M |
| 2025-09-18 | 8.05 | $8.28 | 481000 |
| 2025-09-17 | 8.02 | $8.29 | 231928 |
| 2025-09-16 | 7.98 | $8.42 | 452000 |
| 2025-09-15 | 7.93 | $8.33 | 332600 |
| 2025-09-12 | 7.89 | $8.18 | 245326 |
| 2025-09-11 | 7.86 | $8.09 | 259334 |
| 2025-09-10 | 7.84 | $8.00 | 223736 |
| 2025-09-09 | 7.82 | $8.09 | 693902 |
| 2025-09-08 | 7.80 | $7.70 | 641613 |
| 2025-09-05 | 7.81 | $7.70 | 1.4M |
| 2025-09-04 | 7.82 | $7.65 | 338600 |
| 2025-09-03 | 7.84 | $7.68 | 418103 |
| 2025-09-02 | 7.86 | $7.60 | 747600 |
| 2025-08-29 | 7.88 | $7.85 | 430118 |
| 2025-08-28 | 7.88 | $8.00 | 490700 |
| 2025-08-27 | 7.87 | $7.90 | 284943 |
| 2025-08-26 | 7.87 | $7.90 | 281000 |
| 2025-08-25 | 7.86 | $7.86 | 354643 |
| 2025-08-22 | 7.87 | $7.93 | 318243 |
| 2025-08-21 | 7.87 | $7.87 | 1.0M |
| 2025-08-20 | 7.88 | $7.79 | 349300 |
| 2025-08-19 | 7.90 | $7.79 | 978439 |
| 2025-08-18 | 7.93 | $7.76 | 492239 |
| 2025-08-15 | 7.96 | $8.08 | 278111 |
| 2025-08-14 | 7.96 | $7.98 | 361200 |
| 2025-08-13 | 7.98 | $7.99 | 318423 |
| 2025-08-12 | 7.99 | $7.93 | 568300 |
| 2025-08-11 | 8.01 | $7.84 | 2.0M |
| 2025-08-08 | 8.04 | $7.74 | 2.7M |
| 2025-08-07 | 8.09 | $7.54 | 2.4M |
| 2025-08-06 | 8.15 | $7.54 | 662845 |
| 2025-08-05 | 8.22 | $7.97 | 504204 |
| 2025-08-04 | 8.25 | $7.92 | 502400 |
| 2025-08-01 | 8.29 | $7.92 | 380640 |
| 2025-07-31 | 8.32 | $7.98 | 599202 |
| 2025-07-30 | 8.36 | $7.96 | 754244 |
| 2025-07-29 | 8.39 | $8.17 | 403619 |
| 2025-07-28 | 8.40 | $8.43 | 308800 |
| 2025-07-25 | 8.39 | $8.55 | 225810 |
| 2025-07-24 | 8.36 | $8.67 | 564100 |
| 2025-07-23 | 8.31 | $8.84 | 283917 |
| 2025-07-22 | 8.24 | $8.71 | 493923 |
| 2025-07-21 | 8.18 | $8.35 | 425000 |
| 2025-07-18 | 8.15 | $8.12 | 217133 |
| 2025-07-17 | 8.14 | $8.15 | 436500 |
| 2025-07-16 | 8.12 | $8.25 | 422314 |
| 2025-07-15 | 8.09 | $8.23 | 364200 |
| 2025-07-14 | 8.07 | $8.30 | 392125 |
| 2025-07-11 | 8.03 | $8.40 | 339700 |
| 2025-07-10 | 7.98 | $8.36 | 537128 |
| 2025-07-09 | 7.93 | $8.10 | 931500 |
| 2025-07-08 | 7.91 | $8.23 | 826800 |
| 2025-07-07 | 7.87 | $7.99 | 631900 |
| 2025-07-03 | 7.85 | $8.32 | 369120 |
| 2025-07-02 | 7.80 | $8.33 | 1.5M |
| 2025-07-01 | 7.75 | $7.97 | 819000 |
| 2025-06-30 | 7.72 | $7.78 | 3.1M |
| 2025-06-27 | 7.72 | $7.79 | 959820 |
| 2025-06-26 | 7.71 | $7.87 | 476143 |
| 2025-06-25 | 7.69 | $7.43 | 599600 |
| 2025-06-24 | 7.72 | $7.46 | 798211 |
| 2025-06-23 | 7.74 | $7.73 | 1.2M |
| 2025-06-20 | 7.73 | $7.64 | 696800 |
| 2025-06-18 | 7.73 | $7.75 | 694336 |
| 2025-06-17 | 7.71 | $7.68 | 631100 |
| 2025-06-16 | 7.70 | $7.82 | 1.0M |
| 2025-06-13 | 7.67 | $7.88 | 400900 |
| 2025-06-12 | 7.63 | $7.79 | 466745 |
| 2025-06-11 | 7.60 | $7.76 | 887600 |
| 2025-06-10 | 7.57 | $7.78 | 536700 |
| 2025-06-09 | 7.53 | $7.84 | 540200 |
| 2025-06-06 | 7.48 | $7.74 | 537525 |
| 2025-06-05 | 7.44 | $7.89 | 702800 |
| 2025-06-04 | 7.37 | $7.79 | 716200 |
| 2025-06-03 | 7.31 | $7.61 | 714800 |
| 2025-06-02 | 7.26 | $7.70 | 1.2M |
| 2025-05-30 | 7.20 | $7.61 | 756800 |
| 2025-05-29 | 7.14 | $7.47 | 674400 |
| 2025-05-28 | 7.09 | $7.30 | 624808 |
| 2025-05-27 | 7.06 | $7.39 | 1.2M |
| 2025-05-23 | 7.01 | $7.32 | 992012 |
| 2025-05-22 | 6.97 | $7.13 | 729700 |
| 2025-05-21 | 6.95 | $7.07 | 300513 |
| 2025-05-20 | 6.94 | $7.22 | 634400 |
| 2025-05-19 | 6.91 | $7.03 | 1.0M |
| 2025-05-16 | 6.89 | $7.05 | 854329 |
| 2025-05-15 | 6.87 | $7.17 | 677315 |
| 2025-05-14 | 6.84 | $7.23 | 389900 |
| 2025-05-13 | 6.80 | $7.13 | 2.0M |
| 2025-05-12 | 6.77 | $7.02 | 1.3M |
| 2025-05-09 | 6.75 | $6.67 | 641000 |
| 2025-05-08 | 6.76 | $6.69 | 1.7M |
| 2025-05-07 | 6.77 | $6.64 | 735800 |
| 2025-05-06 | 6.77 | $6.55 | 1.4M |
| 2025-05-05 | 6.79 | $6.65 | 2.1M |
| 2025-05-02 | 6.79 | $6.58 | 1.2M |
| 2025-05-01 | 6.80 | $6.57 | 1.8M |
| 2025-04-30 | 6.81 | $6.48 | 1.2M |
| 2025-04-29 | 6.84 | $7.05 | 784818 |
| 2025-04-28 | 6.81 | $7.11 | 2.0M |
| 2025-04-25 | 6.78 | $7.13 | 1.0M |
| 2025-04-24 | 6.75 | $7.14 | 1.0M |
| 2025-04-23 | 6.72 | $7.04 | 871300 |
| 2025-04-22 | 6.70 | $6.85 | 1.3M |
| 2025-04-21 | 6.71 | $6.78 | 1.2M |
| 2025-04-17 | 6.73 | $6.79 | 1.0M |
| 2025-04-16 | 6.75 | $6.71 | 621600 |
| 2025-04-15 | 6.79 | $6.70 | 1.6M |
| 2025-04-14 | 6.84 | $6.84 | 2.6M |
| 2025-04-11 | 6.87 | $6.82 | 2.2M |
| 2025-04-10 | 6.92 | $6.32 | 1.9M |
| 2025-04-09 | 7.03 | $6.58 | 2.8M |
| 2025-04-08 | 7.11 | $5.86 | 2.3M |
| 2025-04-07 | 7.28 | $5.84 | 6.1M |
| 2025-04-04 | 7.46 | $6.00 | 3.7M |
| 2025-04-03 | 7.63 | $6.78 | 1.8M |
| 2025-04-02 | 7.74 | $7.32 | 807510 |
| 2025-04-01 | 7.80 | $7.30 | 1.0M |
| 2025-03-31 | 7.86 | $7.31 | 1.8M |
| 2025-03-28 | 7.93 | $7.51 | 550747 |
| 2025-03-27 | 7.98 | $7.66 | 703100 |
| 2025-03-26 | 8.02 | $7.79 | 700900 |
| 2025-03-25 | 8.05 | $7.84 | 742524 |
| 2025-03-24 | 8.07 | $7.79 | 1.3M |
| 2025-03-21 | 8.10 | $7.69 | 1.1M |
| 2025-03-20 | 8.14 | $8.00 | 657816 |
| 2025-03-19 | 8.15 | $8.15 | 2.4M |
| 2025-03-18 | 8.14 | $8.20 | 715089 |
| 2025-03-17 | 8.14 | $8.29 | 645503 |
| 2025-03-14 | 8.12 | $8.32 | 617200 |
| 2025-03-13 | 8.11 | $8.05 | 1.2M |
| 2025-03-12 | 8.13 | $8.02 | 326508 |
| 2025-03-11 | 8.15 | $8.11 | 689000 |
| 2025-03-10 | 8.16 | $8.02 | 814747 |
| 2025-03-07 | 8.19 | $8.28 | 401700 |
| 2025-03-06 | 8.20 | $8.35 | 1.1M |
| 2025-03-05 | 8.20 | $8.32 | 634333 |
| 2025-03-04 | 8.21 | $8.02 | 593700 |
| 2025-03-03 | 8.24 | $8.08 | 1.3M |
| 2025-02-28 | 8.27 | $7.93 | 789206 |
| 2025-02-27 | 8.32 | $7.92 | 1.2M |
| 2025-02-26 | 8.38 | $8.03 | 503800 |
| 2025-02-25 | 8.43 | $7.95 | 1.7M |
| 2025-02-24 | 8.49 | $7.90 | 1.3M |
| 2025-02-21 | 8.56 | $8.02 | 1.4M |
| 2025-02-20 | 8.63 | $8.25 | 1.8M |
| 2025-02-19 | 8.68 | $8.20 | 2.5M |
| 2025-02-18 | 8.74 | $8.75 | 1.6M |
| 2025-02-14 | 8.75 | $8.82 | 530523 |
| 2025-02-13 | 8.75 | $8.66 | 785734 |
| 2025-02-12 | 8.77 | $8.55 | 534705 |
| 2025-02-11 | 8.81 | $8.67 | 362700 |
| 2025-02-10 | 8.83 | $8.86 | 660700 |
| 2025-02-07 | 8.83 | $8.86 | 466200 |
| 2025-02-06 | 8.84 | $8.74 | 807734 |
| 2025-02-05 | 8.86 | $8.68 | 761700 |
| 2025-02-04 | 8.88 | $8.64 | 648500 |
| 2025-02-03 | 8.91 | $8.41 | 944713 |
| 2025-01-31 | 8.96 | $8.63 | 814412 |
| 2025-01-30 | 9.00 | $8.82 | 1.7M |
| 2025-01-29 | 9.01 | $8.53 | 770100 |
| 2025-01-28 | 9.06 | $8.80 | 876500 |
| 2025-01-27 | 9.07 | $9.02 | 2.2M |
| 2025-01-24 | 9.07 | $9.29 | 251203 |
| 2025-01-23 | 9.04 | $9.22 | 773700 |
| 2025-01-22 | 9.02 | $9.18 | 499200 |
| 2025-01-21 | 8.99 | $9.38 | 898906 |
| 2025-01-17 | 8.95 | $9.18 | 1.4M |
| 2025-01-16 | 8.92 | $9.23 | 3.6M |
| 2025-01-15 | 8.89 | $9.02 | 919100 |
| 2025-01-14 | 8.88 | $8.96 | 684700 |
| 2025-01-13 | 8.88 | $8.79 | 1.0M |
| 2025-01-10 | 8.90 | $8.72 | 997300 |
| 2025-01-08 | 8.93 | $8.94 | 377631 |
| 2025-01-07 | 8.95 | $8.95 | 810200 |
| 2025-01-06 | 8.96 | $9.04 | 911500 |
| 2025-01-03 | 8.98 | $8.93 | 540000 |
| 2025-01-02 | 9.00 | $8.87 | 1.1M |
| 2024-12-31 | 9.03 | $8.73 | 451300 |
| 2024-12-30 | 9.08 | $8.76 | 1.5M |
| 2024-12-27 | 9.14 | $8.83 | 773900 |
| 2024-12-26 | 9.19 | $8.89 | 1.1M |
| 2024-12-24 | 9.23 | $8.94 | 589528 |
| 2024-12-23 | 9.28 | $8.88 | 1.3M |
| 2024-12-20 | 9.33 | $8.79 | 663412 |
| 2024-12-19 | 9.39 | $8.80 | 1.3M |
| 2024-12-18 | 9.46 | $8.91 | 753345 |
| 2024-12-17 | 9.53 | $9.14 | 948100 |
| 2024-12-16 | 9.57 | $9.25 | 1.1M |
| 2024-12-13 | 9.60 | $9.30 | 815500 |
| 2024-12-12 | 9.63 | $9.52 | 1.2M |
| 2024-12-11 | 9.64 | $9.80 | 1.1M |
| 2024-12-10 | 9.62 | $9.78 | 434100 |
| 2024-12-09 | 9.60 | $9.94 | 1.6M |
| 2024-12-06 | 9.57 | $9.52 | 404609 |
| 2024-12-05 | 9.58 | $9.56 | 924200 |
| 2024-12-04 | 9.60 | $9.51 | 342100 |
| 2024-12-03 | 9.62 | $9.61 | 685400 |
| 2024-12-02 | 9.64 | $9.57 | 1.1M |
| 2024-11-29 | 9.66 | $9.61 | 726000 |
| 2024-11-27 | 9.69 | $9.50 | 321000 |
| 2024-11-26 | 9.73 | $9.46 | 572838 |
| 2024-11-25 | 9.78 | $9.74 | 1.3M |
| 2024-11-22 | 9.81 | $9.51 | 872600 |
| 2024-11-21 | 9.87 | $9.63 | 905800 |
| 2024-11-20 | 9.91 | $9.60 | 684200 |
| 2024-11-19 | 9.97 | $9.56 | 1.1M |
| 2024-11-18 | 10.03 | $9.69 | 1.0M |
| 2024-11-15 | 10.08 | $9.49 | 1.4M |
| 2024-11-14 | 10.16 | $9.45 | 1.1M |
| 2024-11-13 | 10.24 | $9.49 | 604333 |
| 2024-11-12 | 10.33 | $9.54 | 1.1M |
| 2024-11-11 | 10.42 | $9.91 | 885700 |
| 2024-11-08 | 10.47 | $10.15 | 648427 |
| 2024-11-07 | 10.51 | $10.79 | 518412 |
| 2024-11-06 | 10.49 | $10.32 | 593945 |
| 2024-11-05 | 10.51 | $10.57 | 470909 |
| 2024-11-04 | 10.52 | $10.49 | 583813 |
| 2024-11-01 | 10.53 | $10.49 | 254300 |
| 2024-10-31 | 10.55 | $10.44 | 387419 |
| 2024-10-30 | 10.58 | $10.62 | 442820 |
| 2024-10-29 | 10.60 | $10.51 | 459100 |
| 2024-10-28 | 10.63 | $10.48 | 1.2M |
| 2024-10-25 | 10.66 | $10.40 | 516100 |
| 2024-10-24 | 10.71 | $10.32 | 601900 |
| 2024-10-23 | 10.78 | $10.27 | 366605 |
| 2024-10-22 | 10.85 | $10.60 | 185845 |
| 2024-10-21 | 10.88 | $10.56 | 205712 |
| 2024-10-18 | 10.92 | $10.60 | 296100 |
| 2024-10-17 | 10.96 | $10.43 | 745400 |
| 2024-10-16 | 11.00 | $10.56 | 613700 |
| 2024-10-15 | 11.04 | $10.44 | 503100 |
| 2024-10-14 | 11.08 | $10.98 | 887835 |
| 2024-10-11 | 11.07 | $11.05 | 185900 |
| 2024-10-10 | 11.04 | $11.03 | 579944 |
| 2024-10-09 | 11.01 | $10.96 | 157300 |
| 2024-10-08 | 10.98 | $10.96 | 570600 |
| 2024-10-07 | 10.94 | $11.44 | 589419 |
| 2024-10-04 | 10.85 | $11.38 | 310523 |
| 2024-10-03 | 10.75 | $11.21 | 322548 |
| 2024-10-02 | 10.67 | $11.40 | 355814 |
| 2024-10-01 | 10.56 | $11.43 | 428400 |
| 2024-09-30 | 10.44 | $11.45 | 631039 |
| 2024-09-27 | 10.31 | $11.36 | 509200 |
| 2024-09-26 | 10.19 | $11.36 | 1.1M |
| 2024-09-25 | 10.06 | $10.63 | 1.0M |
| 2024-09-24 | 10.01 | $10.67 | 702800 |
| 2024-09-23 | 9.95 | $10.22 | 594314 |
| 2024-09-20 | 9.94 | $10.02 | 366200 |
| 2024-09-19 | 9.94 | $10.26 | 419900 |
| 2024-09-18 | 9.93 | $9.94 | 429726 |
| 2024-09-17 | 9.95 | $9.94 | 401300 |
| 2024-09-16 | 9.98 | $9.97 | 1.0M |
| 2024-09-13 | 10.00 | $9.85 | 398300 |
| 2024-09-12 | 10.04 | $9.76 | 1.2M |
| 2024-09-11 | 10.09 | $9.53 | 1.0M |
| 2024-09-10 | 10.17 | $9.43 | 1.1M |
| 2024-09-09 | 10.26 | $9.61 | 1.1M |
| 2024-09-06 | 10.33 | $9.57 | 530326 |
| 2024-09-05 | 10.42 | $9.91 | 680200 |
| 2024-09-04 | 10.47 | $9.91 | 451339 |
| 2024-09-03 | 10.52 | $9.96 | 603123 |
| 2024-08-30 | 10.56 | $10.50 | 409500 |
| 2024-08-29 | 10.56 | $10.58 | 644335 |
| 2024-08-28 | 10.54 | $10.53 | 568304 |
| 2024-08-27 | 10.54 | $10.81 | 673634 |
| 2024-08-26 | 10.50 | $10.80 | 275600 |
| 2024-08-23 | 10.47 | $10.78 | 1.3M |
| 2024-08-22 | 10.44 | $10.52 | 775729 |
| 2024-08-21 | 10.44 | $10.75 | 400339 |
| 2024-08-20 | 10.42 | $10.59 | 288100 |
| 2024-08-19 | 10.41 | $10.65 | 1.2M |
| 2024-08-16 | 10.40 | $10.40 | 247435 |
| 2024-08-15 | 10.43 | $10.50 | 1.0M |
| 2024-08-14 | 10.44 | $10.29 | 578700 |
| 2024-08-13 | 10.49 | $10.37 | 541300 |
| 2024-08-12 | 10.53 | $10.43 | 569400 |
| 2024-08-09 | 10.58 | $10.29 | 681749 |
| 2024-08-08 | 10.65 | $10.21 | 641825 |
| 2024-08-07 | 10.73 | $10.07 | 897900 |
| 2024-08-06 | 10.84 | $9.92 | 980129 |
| 2024-08-05 | 10.98 | $9.98 | 688837 |
| 2024-08-02 | 11.12 | $10.36 | 484211 |
| 2024-08-01 | 11.24 | $10.41 | 729400 |
| 2024-07-31 | 11.35 | $11.05 | 517503 |
| 2024-07-30 | 11.41 | $10.67 | 537916 |
| 2024-07-29 | 11.51 | $10.88 | 494923 |
| 2024-07-26 | 11.60 | $11.10 | 345300 |
| 2024-07-25 | 11.66 | $11.04 | 415300 |
| 2024-07-24 | 11.73 | $10.99 | 345500 |
| 2024-07-23 | 11.81 | $11.14 | 382004 |
| 2024-07-22 | 11.88 | $11.41 | 348803 |
| 2024-07-19 | 11.92 | $11.38 | 196300 |
| 2024-07-18 | 11.96 | $11.53 | 292200 |
| 2024-07-17 | 11.99 | $11.86 | 246700 |
| 2024-07-16 | 11.99 | $11.90 | 603127 |
| 2024-07-15 | 11.98 | $12.15 | 324123 |
| 2024-07-12 | 11.95 | $12.35 | 278100 |
| 2024-07-11 | 11.89 | $12.30 | 294537 |
| 2024-07-10 | 11.83 | $12.30 | 554804 |
| 2024-07-09 | 11.78 | $12.14 | 434500 |
| 2024-07-08 | 11.74 | $12.22 | 360500 |
| 2024-07-05 | 11.69 | $12.34 | 303100 |
| 2024-07-03 | 11.63 | $12.14 | 231549 |
| 2024-07-02 | 11.58 | $11.79 | 173400 |
| 2024-07-01 | 11.57 | $11.62 | 290900 |
| 2024-06-28 | 11.58 | $11.36 | 497118 |
| 2024-06-27 | 11.62 | $11.39 | 300818 |
| 2024-06-26 | 11.66 | $11.49 | 465600 |
| 2024-06-25 | 11.70 | $11.45 | 181949 |
| 2024-06-24 | 11.74 | $11.56 | 671406 |
| 2024-06-21 | 11.78 | $11.47 | 380000 |
| 2024-06-20 | 11.82 | $11.68 | 344100 |
| 2024-06-18 | 11.86 | $11.47 | 291500 |
| 2024-06-17 | 11.92 | $11.39 | 394600 |
| 2024-06-14 | 11.99 | $11.54 | 308943 |
| 2024-06-13 | 12.05 | $11.69 | 1.2M |
| 2024-06-12 | 12.10 | $11.73 | 206525 |
| 2024-06-11 | 12.15 | $11.83 | 237903 |
| 2024-06-10 | 12.19 | $12.10 | 187100 |
| 2024-06-07 | 12.20 | $11.85 | 268127 |
| 2024-06-06 | 12.24 | $12.10 | 682202 |
| 2024-06-05 | 12.25 | $12.00 | 228922 |
| 2024-06-04 | 12.27 | $11.97 | 476141 |
| 2024-06-03 | 12.29 | $12.29 | 327643 |
| 2024-05-31 | 12.28 | $12.28 | 280100 |
| 2024-05-30 | 12.26 | $12.22 | 630621 |
| 2024-05-29 | 12.24 | $12.20 | 279918 |
| 2024-05-28 | 12.22 | $12.38 | 653400 |
| 2024-05-24 | 12.19 | $12.30 | 185700 |
| 2024-05-23 | 12.16 | $12.15 | 185719 |
| 2024-05-22 | 12.14 | $12.22 | 858748 |
| 2024-05-21 | 12.11 | $12.67 | 301617 |
| 2024-05-20 | 12.03 | $12.70 | 300335 |
| 2024-05-17 | 11.95 | $12.65 | 737900 |
| 2024-05-16 | 11.87 | $12.48 | 300200 |
| 2024-05-15 | 11.80 | $12.33 | 423700 |
| 2024-05-14 | 11.74 | $12.39 | 766709 |
| 2024-05-13 | 11.68 | $11.92 | 228816 |
| 2024-05-10 | 11.65 | $11.87 | 260800 |
| 2024-05-09 | 11.63 | $11.66 | 509924 |
| 2024-05-08 | 11.64 | $11.46 | 250845 |
| 2024-05-07 | 11.66 | $11.71 | 399429 |
| 2024-05-06 | 11.66 | $11.63 | 395137 |
| 2024-05-03 | 11.67 | $11.44 | 360125 |
| 2024-05-02 | 11.70 | $11.31 | 607134 |
| 2024-05-01 | 11.74 | $11.56 | 205200 |
| 2024-04-30 | 11.75 | $11.66 | 739400 |
| 2024-04-29 | 11.76 | $11.90 | 877400 |
| 2024-04-26 | 11.74 | $11.70 | 647733 |
| 2024-04-25 | 11.73 | $11.78 | 205821 |
| 2024-04-24 | 11.71 | $11.77 | 281902 |
| 2024-04-23 | 11.69 | $11.68 | 216200 |
| 2024-04-22 | 11.67 | $11.76 | 471149 |
| 2024-04-19 | 11.64 | $11.76 | 400800 |
| 2024-04-18 | 11.60 | $11.76 | 755800 |
| 2024-04-17 | 11.56 | $11.72 | 624600 |
| 2024-04-16 | 11.52 | $11.63 | 1.0M |
| 2024-04-15 | 11.48 | $11.83 | 512300 |
| 2024-04-12 | 11.41 | $11.94 | 1.2M |
| 2024-04-11 | 11.34 | $11.67 | 1.3M |
| 2024-04-10 | 11.28 | $11.74 | 719100 |
| 2024-04-09 | 11.20 | $11.98 | 1.5M |
| 2024-04-08 | 11.10 | $11.79 | 440900 |
| 2024-04-05 | 11.01 | $11.54 | 509900 |
| 2024-04-04 | 10.93 | $11.51 | 469537 |
| 2024-04-03 | 10.85 | $11.56 | 643901 |
| 2024-04-02 | 10.76 | $11.30 | 727442 |
| 2024-04-01 | 10.68 | $10.98 | 496919 |
| 2024-03-28 | 10.63 | $10.95 | 520200 |
| 2024-03-27 | 10.57 | $10.89 | 1.8M |
| 2024-03-26 | 10.51 | $10.63 | 644300 |
| 2024-03-25 | 10.47 | $10.60 | 1.4M |
| 2024-03-22 | 10.42 | $10.73 | 473821 |
| 2024-03-21 | 10.36 | $10.80 | 481436 |
| 2024-03-20 | 10.29 | $10.74 | 415100 |
| 2024-03-19 | 10.21 | $10.61 | 507038 |
| 2024-03-18 | 10.15 | $10.68 | 732121 |
| 2024-03-15 | 10.07 | $10.78 | 448204 |
| 2024-03-14 | 9.98 | $10.60 | 748916 |
| 2024-03-13 | 9.91 | $10.71 | 594800 |
| 2024-03-12 | 9.82 | $10.25 | 880247 |
| 2024-03-11 | 9.77 | $10.22 | 1.1M |
| 2024-03-08 | 9.72 | $10.19 | 447123 |
| 2024-03-07 | 9.67 | $10.17 | 920900 |
| 2024-03-06 | 9.63 | $9.86 | 662900 |
| 2024-03-05 | 9.62 | $9.68 | 733609 |
| 2024-03-04 | 9.63 | $9.62 | 830100 |
| 2024-03-01 | 9.64 | $9.61 | 1.2M |
| 2024-02-29 | 9.67 | $9.47 | 1.0M |
| 2024-02-28 | 9.71 | $9.38 | 414300 |
| 2024-02-27 | 9.77 | $9.41 | 470200 |
| 2024-02-26 | 9.83 | $9.30 | 942607 |
| 2024-02-23 | 9.91 | $9.46 | 710904 |
| 2024-02-22 | 9.98 | $9.58 | 1.1M |
| 2024-02-21 | 10.04 | $9.67 | 883122 |
| 2024-02-20 | 10.09 | $9.81 | 1.7M |
| 2024-02-16 | 10.14 | $9.97 | 634500 |
| 2024-02-15 | 10.17 | $9.91 | 1.1M |
| 2024-02-14 | 10.21 | $9.82 | 398900 |
| 2024-02-13 | 10.26 | $9.77 | 1.8M |
| 2024-02-12 | 10.33 | $9.93 | 1.1M |
| 2024-02-09 | 10.38 | $9.71 | 1.7M |
| 2024-02-08 | 10.46 | $10.02 | 927200 |
| 2024-02-07 | 10.52 | $10.15 | 497600 |
| 2024-02-06 | 10.58 | $10.33 | 413008 |
| 2024-02-05 | 10.62 | $10.25 | 683939 |
| 2024-02-02 | 10.68 | $10.50 | 994608 |
| 2024-02-01 | 10.72 | $10.87 | 560500 |
| 2024-01-31 | 10.72 | $10.59 | 507000 |
| 2024-01-30 | 10.76 | $10.66 | 697000 |
| 2024-01-29 | 10.80 | $10.82 | 739400 |
| 2024-01-26 | 10.83 | $10.73 | 547500 |
| 2024-01-25 | 10.87 | $10.54 | 762147 |
| 2024-01-24 | 10.94 | $10.50 | 1.0M |
| 2024-01-23 | 11.02 | $10.25 | 799100 |
| 2024-01-22 | 11.13 | $10.06 | 1.2M |
| 2024-01-19 | 11.27 | $10.53 | 775032 |
| 2024-01-18 | 11.37 | $10.65 | 690400 |
| 2024-01-17 | 11.46 | $10.56 | 997200 |
| 2024-01-16 | 11.57 | $10.98 | 716712 |
| 2024-01-12 | 11.63 | $11.35 | 311628 |
| 2024-01-11 | 11.67 | $11.34 | 509300 |
| 2024-01-10 | 11.70 | $11.36 | 596322 |
| 2024-01-09 | 11.73 | $11.42 | 678400 |
| 2024-01-08 | 11.75 | $11.65 | 631511 |
| 2024-01-05 | 11.75 | $11.72 | 399700 |
| 2024-01-04 | 11.74 | $11.59 | 450924 |
| 2024-01-03 | 11.74 | $11.56 | 443200 |
| 2024-01-02 | 11.74 | $11.78 | 463600 |
| 2023-12-29 | 11.71 | $11.98 | 196100 |
| 2023-12-28 | 11.67 | $11.93 | 171301 |
| 2023-12-27 | 11.63 | $12.05 | 281600 |
| 2023-12-26 | 11.57 | $11.98 | 281525 |
| 2023-12-22 | 11.51 | $11.86 | 284023 |
| 2023-12-21 | 11.47 | $11.93 | 285117 |
| 2023-12-20 | 11.41 | $11.71 | 434700 |
| 2023-12-19 | 11.37 | $11.94 | 277800 |
| 2023-12-18 | 11.31 | $11.67 | 482900 |
| 2023-12-15 | 11.27 | $11.62 | 342300 |
| 2023-12-14 | 11.24 | $11.55 | 584000 |
| 2023-12-13 | 11.22 | $11.12 | 437131 |
| 2023-12-12 | 11.23 | $10.92 | 645400 |
| 2023-12-11 | 11.26 | $11.05 | 588900 |
| 2023-12-08 | 11.28 | $11.46 | 189037 |
| 2023-12-07 | 11.25 | $11.41 | 297612 |
| 2023-12-06 | 11.23 | $11.10 | 289400 |
| 2023-12-05 | 11.23 | $11.00 | 392344 |
| 2023-12-04 | 11.23 | $11.19 | 566500 |
| 2023-12-01 | 11.22 | $11.59 | 798334 |
| 2023-11-30 | 11.17 | $11.16 | 373300 |
| 2023-11-29 | 11.15 | $11.24 | 888001 |
| 2023-11-28 | 11.13 | $11.26 | 932600 |
| 2023-11-27 | 11.10 | $11.15 | 965400 |
| 2023-11-24 | 11.07 | $11.26 | 177600 |
| 2023-11-22 | 11.04 | $11.21 | 224000 |
| 2023-11-21 | 11.00 | $11.42 | 300347 |
| 2023-11-20 | 10.94 | $11.59 | 287626 |
| 2023-11-17 | 10.86 | $11.64 | 456218 |
| 2023-11-16 | 10.77 | $11.31 | 224400 |
| 2023-11-15 | 10.71 | $11.47 | 586600 |
| 2023-11-14 | 10.63 | $11.19 | 584700 |
| 2023-11-13 | 10.58 | $10.50 | 492922 |
| 2023-11-10 | 10.60 | $10.44 | 1.1M |
| 2023-11-09 | 10.63 | $10.34 | 1.0M |
| 2023-11-08 | 10.67 | $10.40 | 291438 |
| 2023-11-07 | 10.71 | $10.52 | 417042 |
| 2023-11-06 | 10.74 | $10.90 | 708542 |
| 2023-11-03 | 10.73 | $10.78 | 346800 |
| 2023-11-02 | 10.74 | $10.72 | 527400 |
| 2023-11-01 | 10.76 | $10.50 | 329700 |
| 2023-10-31 | 10.79 | $10.51 | 369000 |
| 2023-10-30 | 10.83 | $10.90 | 262500 |
| 2023-10-27 | 10.83 | $10.70 | 231917 |
| 2023-10-26 | 10.85 | $10.62 | 351806 |
| 2023-10-25 | 10.89 | $10.56 | 377444 |
| 2023-10-24 | 10.93 | $10.56 | 583617 |
| 2023-10-23 | 10.97 | $10.38 | 539427 |
| 2023-10-20 | 11.03 | $10.50 | 500100 |
| 2023-10-19 | 11.09 | $10.84 | 335500 |
| 2023-10-18 | 11.11 | $11.03 | 484849 |
| 2023-10-17 | 11.12 | $11.27 | 616400 |
| 2023-10-16 | 11.10 | $11.28 | 277818 |
| 2023-10-13 | 11.08 | $11.09 | 375946 |
| 2023-10-12 | 11.09 | $11.27 | 884300 |
| 2023-10-11 | 11.07 | $11.30 | 425600 |
| 2023-10-10 | 11.05 | $11.33 | 1.3M |
| 2023-10-09 | 11.02 | $11.02 | 1.2M |
| 2023-10-06 | 11.02 | $10.90 | 723000 |
| 2023-10-05 | 11.04 | $10.72 | 289247 |
| 2023-10-04 | 11.06 | $10.76 | 251800 |
| 2023-10-03 | 11.09 | $10.90 | 551200 |
| 2023-10-02 | 11.10 | $11.14 | 844803 |
| 2023-09-29 | 11.08 | $11.40 | 314648 |
| 2023-09-28 | 11.04 | $11.20 | 414100 |
| 2023-09-27 | 11.01 | $10.99 | 396306 |
| 2023-09-26 | 11.01 | $10.87 | 275638 |
| 2023-09-25 | 11.02 | $11.04 | 338046 |
| 2023-09-22 | 11.00 | $11.09 | 223500 |
| 2023-09-21 | 10.99 | $11.03 | 927500 |
| 2023-09-20 | 10.98 | $11.32 | 216100 |
| 2023-09-19 | 10.93 | $11.40 | 962435 |
| 2023-09-18 | 10.88 | $11.32 | 349836 |
| 2023-09-15 | 10.83 | $11.20 | 341231 |
| 2023-09-14 | 10.79 | $11.18 | 372400 |
| 2023-09-13 | 10.75 | $10.70 | 166500 |
| 2023-09-12 | 10.76 | $10.77 | 316827 |
| 2023-09-11 | 10.76 | $10.85 | 625007 |
| 2023-09-08 | 10.75 | $10.55 | 360112 |
| 2023-09-07 | 10.78 | $10.50 | 425916 |
| 2023-09-06 | 10.81 | $10.70 | 424334 |
| 2023-09-05 | 10.83 | $10.78 | 504443 |
| 2023-09-01 | 10.85 | $10.75 | 399000 |
| 2023-08-31 | 10.87 | $10.58 | 617005 |
| 2023-08-30 | 10.92 | $11.10 | 182436 |
| 2023-08-29 | 10.92 | $11.09 | 290100 |
| 2023-08-28 | 10.92 | $10.87 | 444200 |
| 2023-08-25 | 10.95 | $10.74 | 340309 |
| 2023-08-24 | 11.00 | $10.73 | 416810 |
| 2023-08-23 | 11.05 | $10.99 | 276530 |
| 2023-08-22 | 11.08 | $10.89 | 602100 |
| 2023-08-21 | 11.14 | $10.70 | 722104 |
| 2023-08-18 | 11.21 | $10.57 | 327000 |
| 2023-08-17 | 11.31 | $10.78 | 1.4M |
| 2023-08-16 | 11.39 | $10.55 | 434424 |
| 2023-08-15 | 11.50 | $10.54 | 1.5M |
| 2023-08-14 | 11.62 | $10.97 | 1.2M |
| 2023-08-11 | 11.70 | $11.27 | 291000 |
| 2023-08-10 | 11.76 | $11.44 | 405812 |
| 2023-08-09 | 11.80 | $11.56 | 371400 |
| 2023-08-08 | 11.83 | $11.30 | 481700 |
| 2023-08-07 | 11.89 | $11.60 | 499800 |
| 2023-08-04 | 11.92 | $11.61 | 318500 |
| 2023-08-03 | 11.95 | $11.66 | 439600 |
| 2023-08-02 | 11.96 | $11.65 | 678618 |
| 2023-08-01 | 11.98 | $11.95 | 345534 |
| 2023-07-31 | 11.97 | $12.11 | 875338 |
| 2023-07-28 | 11.93 | $11.94 | 759626 |
| 2023-07-27 | 11.91 | $11.90 | 506900 |
| 2023-07-26 | 11.89 | $12.13 | 149000 |
| 2023-07-25 | 11.84 | $12.39 | 491700 |
| 2023-07-24 | 11.77 | $12.18 | 312100 |
| 2023-07-21 | 11.70 | $12.13 | 312600 |
| 2023-07-20 | 11.64 | $12.14 | 1.2M |
| 2023-07-19 | 11.57 | $11.72 | 585600 |
| 2023-07-18 | 11.55 | $11.75 | 1.1M |
| 2023-07-17 | 11.52 | $11.88 | 373000 |
| 2023-07-14 | 11.48 | $12.15 | 413414 |
| 2023-07-13 | 11.41 | $12.28 | 473500 |
| 2023-07-12 | 11.32 | $11.80 | 443717 |
| 2023-07-11 | 11.28 | $11.34 | 506806 |
| 2023-07-10 | 11.28 | $11.09 | 413320 |
| 2023-07-07 | 11.30 | $11.18 | 490321 |
| 2023-07-06 | 11.32 | $11.03 | 669005 |
| 2023-07-05 | 11.34 | $11.53 | 1.4M |
| 2023-07-03 | 11.31 | $11.59 | 380932 |
| 2023-06-30 | 11.28 | $11.26 | 452600 |
| 2023-06-29 | 11.27 | $11.01 | 384023 |
| 2023-06-28 | 11.28 | $10.92 | 509548 |
| 2023-06-27 | 11.29 | $11.26 | 312900 |
| 2023-06-26 | 11.27 | $11.14 | 686949 |
| 2023-06-23 | 11.26 | $10.99 | 739129 |
| 2023-06-22 | 11.26 | $11.41 | 546300 |
| 2023-06-21 | 11.21 | $11.52 | 190908 |
| 2023-06-20 | 11.15 | $11.46 | 925424 |
| 2023-06-16 | 11.09 | $12.01 | 1.0M |
| 2023-06-15 | 10.97 | $12.06 | 614900 |
| 2023-06-14 | 10.85 | $11.80 | 419246 |
| 2023-06-13 | 10.74 | $11.59 | 759500 |
| 2023-06-12 | 10.65 | $10.95 | 424116 |
| 2023-06-09 | 10.62 | $10.88 | 1.1M |
| 2023-06-08 | 10.59 | $10.99 | 1.2M |
| 2023-06-07 | 10.56 | $10.80 | 268226 |
| 2023-06-06 | 10.54 | $10.68 | 593928 |
| 2023-06-05 | 10.54 | $10.60 | 515600 |
| 2023-06-02 | 10.55 | $10.77 | 488939 |
| 2023-06-01 | 10.54 | $10.38 | 1.2M |
| 2023-05-31 | 10.58 | $10.19 | 562931 |
| 2023-05-30 | 10.64 | $10.28 | 858536 |
| 2023-05-26 | 10.70 | $10.42 | 447611 |
| 2023-05-25 | 10.75 | $10.21 | 974715 |
| 2023-05-24 | 10.83 | $10.22 | 572500 |
| 2023-05-23 | 10.92 | $10.46 | 590918 |
| 2023-05-22 | 10.99 | $10.73 | 583226 |
| 2023-05-19 | 11.04 | $10.80 | 256022 |
| 2023-05-18 | 11.09 | $10.77 | 561000 |
| 2023-05-17 | 11.15 | $10.91 | 280264 |
| 2023-05-16 | 11.20 | $10.71 | 557604 |
| 2023-05-15 | 11.28 | $10.93 | 913600 |
| 2023-05-12 | 11.34 | $10.80 | 1.2M |
| 2023-05-11 | 11.42 | $10.67 | 590800 |
| 2023-05-10 | 11.53 | $11.18 | 1.5M |
| 2023-05-09 | 11.59 | $11.25 | 310922 |
| 2023-05-08 | 11.64 | $11.22 | 699600 |
| 2023-05-05 | 11.70 | $11.19 | 370416 |
| 2023-05-04 | 11.76 | $10.88 | 524341 |
| 2023-05-03 | 11.85 | $11.48 | 632800 |
| 2023-05-02 | 11.89 | $11.46 | 565000 |
| 2023-05-01 | 11.92 | $11.65 | 625117 |
| 2023-04-28 | 11.94 | $11.74 | 366700 |
| 2023-04-27 | 11.95 | $11.93 | 622434 |
| 2023-04-26 | 11.94 | $11.83 | 553900 |
| 2023-04-25 | 11.94 | $11.45 | 472449 |
| 2023-04-24 | 11.96 | $12.09 | 474611 |
| 2023-04-21 | 11.93 | $12.15 | 390600 |
| 2023-04-20 | 11.88 | $12.35 | 406904 |
| 2023-04-19 | 11.80 | $12.27 | 425300 |
| 2023-04-18 | 11.73 | $12.36 | 397900 |
| 2023-04-17 | 11.64 | $12.12 | 1.2M |
| 2023-04-14 | 11.57 | $12.22 | 835619 |
| 2023-04-13 | 11.48 | $12.19 | 981012 |
| 2023-04-12 | 11.38 | $11.96 | 618502 |
| 2023-04-11 | 11.30 | $11.70 | 627500 |
| 2023-04-10 | 11.24 | $11.37 | 658130 |
| 2023-04-06 | 11.21 | $11.36 | 887300 |
| 2023-04-05 | 11.18 | $11.37 | 713100 |
| 2023-04-04 | 11.15 | $11.55 | 693416 |
| 2023-04-03 | 11.10 | $11.42 | 903900 |
| 2023-03-31 | 11.07 | $11.44 | 628042 |
| 2023-03-30 | 11.04 | $11.61 | 838800 |
| 2023-03-29 | 11.00 | $11.43 | 188700 |
| 2023-03-28 | 10.98 | $11.23 | 783741 |
| 2023-03-27 | 10.98 | $11.08 | 657713 |
| 2023-03-24 | 11.00 | $10.82 | 647700 |
| 2023-03-23 | 11.04 | $10.92 | 494013 |
| 2023-03-22 | 11.09 | $10.91 | 270500 |
| 2023-03-21 | 11.14 | $10.97 | 420700 |
| 2023-03-20 | 11.18 | $11.01 | 632609 |
| 2023-03-17 | 11.23 | $10.49 | 605529 |
| 2023-03-16 | 11.34 | $10.24 | 1.5M |
| 2023-03-15 | 11.48 | $10.00 | 1.6M |
| 2023-03-14 | 11.66 | $11.16 | 867927 |
| 2023-03-13 | 11.73 | $11.12 | 663100 |
| 2023-03-10 | 11.81 | $11.18 | 422416 |
| 2023-03-09 | 11.90 | $11.14 | 349100 |
| 2023-03-08 | 12.00 | $11.45 | 518200 |
| 2023-03-07 | 12.07 | $11.28 | 869947 |
| 2023-03-06 | 12.17 | $12.04 | 473832 |
| 2023-03-03 | 12.21 | $12.60 | 460043 |
| 2023-03-02 | 12.19 | $12.23 | 255000 |
| 2023-03-01 | 12.22 | $12.32 | 605500 |
| 2023-02-28 | 12.24 | $11.87 | 335500 |
| 2023-02-27 | 12.31 | $11.88 | 1.4M |
| 2023-02-24 | 12.39 | $11.67 | 475747 |
| 2023-02-23 | 12.50 | $11.97 | 542500 |
| 2023-02-22 | 12.59 | $11.80 | 621604 |
| 2023-02-21 | 12.71 | $12.01 | 861031 |
| 2023-02-17 | 12.81 | $12.27 | 354300 |
| 2023-02-16 | 12.90 | $12.18 | 735813 |
| 2023-02-15 | 13.01 | $12.30 | 1.2M |
| 2023-02-14 | 13.12 | $12.62 | 1.0M |
| 2023-02-13 | 13.20 | $12.52 | 421000 |
| 2023-02-10 | 13.29 | $12.35 | 489403 |
| 2023-02-09 | 13.41 | $12.64 | 717700 |
| 2023-02-08 | 13.49 | $13.17 | 1.9M |
| 2023-02-07 | 13.53 | $13.27 | 596300 |
| 2023-02-06 | 13.56 | $13.12 | 1.3M |
| 2023-02-03 | 13.60 | $13.28 | 764700 |
| 2023-02-02 | 13.62 | $13.25 | 1.6M |
| 2023-02-01 | 13.64 | $13.52 | 449314 |
| 2023-01-31 | 13.63 | $13.33 | 489800 |
| 2023-01-30 | 13.63 | $13.52 | 199238 |
| 2023-01-27 | 13.62 | $13.54 | 965600 |
| 2023-01-26 | 13.61 | $13.63 | 734300 |
| 2023-01-25 | 13.59 | $13.84 | 544709 |
| 2023-01-24 | 13.54 | $13.92 | 598900 |
| 2023-01-23 | 13.49 | $14.28 | 667910 |
| 2023-01-20 | 13.39 | $14.31 | 561634 |
| 2023-01-19 | 13.29 | $14.07 | 912710 |
| 2023-01-18 | 13.21 | $13.98 | 1.5M |
| 2023-01-17 | 13.13 | $13.42 | 1.4M |
| 2023-01-13 | 13.10 | $13.68 | 1.4M |
| 2023-01-12 | 13.05 | $13.28 | 1.1M |
| 2023-01-11 | 13.04 | $13.04 | 663426 |
| 2023-01-10 | 13.04 | $13.10 | 723700 |
| 2023-01-09 | 13.05 | $13.05 | 763100 |
| 2023-01-06 | 13.05 | $12.75 | 559631 |
| 2023-01-05 | 13.09 | $12.21 | 973500 |
| 2023-01-04 | 13.19 | $12.18 | 2.0M |
| 2023-01-03 | 13.30 | $13.00 | 447300 |
| 2022-12-30 | 13.33 | $13.32 | 172800 |
| 2022-12-29 | 13.33 | $13.39 | 146200 |
| 2022-12-28 | 13.33 | $13.41 | 355837 |
| 2022-12-27 | 13.32 | $13.65 | 266000 |
| 2022-12-23 | 13.28 | $13.44 | 199942 |
| 2022-12-22 | 13.27 | $13.38 | 337700 |
| 2022-12-21 | 13.25 | $13.52 | 397322 |
| 2022-12-20 | 13.22 | $13.32 | 657301 |
| 2022-12-19 | 13.20 | $12.97 | 263300 |
| 2022-12-16 | 13.21 | $12.91 | 410700 |
| 2022-12-15 | 13.22 | $12.95 | 591741 |
| 2022-12-14 | 13.22 | $13.45 | 696900 |
| 2022-12-13 | 13.17 | $13.34 | 443712 |
| 2022-12-12 | 13.12 | $13.12 | 502300 |
| 2022-12-09 | 13.09 | $13.15 | 216000 |
| 2022-12-08 | 13.05 | $13.36 | 299420 |
| 2022-12-07 | 12.98 | $13.17 | 495632 |
| 2022-12-06 | 12.92 | $13.50 | 663806 |
| 2022-12-05 | 12.82 | $13.51 | 271818 |
| 2022-12-02 | 12.72 | $13.71 | 310400 |
| 2022-12-01 | 12.59 | $13.58 | 277611 |
| 2022-11-30 | 12.46 | $13.50 | 784005 |
| 2022-11-29 | 12.33 | $13.19 | 527200 |
| 2022-11-28 | 12.22 | $12.82 | 363600 |
| 2022-11-25 | 12.14 | $12.81 | 154222 |
| 2022-11-23 | 12.06 | $12.81 | 371509 |
| 2022-11-22 | 11.97 | $12.28 | 372000 |
| 2022-11-21 | 11.93 | $11.85 | 572440 |
| 2022-11-18 | 11.92 | $12.00 | 370700 |
| 2022-11-17 | 11.90 | $12.17 | 226400 |
| 2022-11-16 | 11.85 | $12.22 | 452600 |
| 2022-11-15 | 11.80 | $12.23 | 498600 |
| 2022-11-14 | 11.73 | $11.92 | 1.3M |
| 2022-11-11 | 11.69 | $11.91 | 617900 |
| 2022-11-10 | 11.65 | $11.74 | 858600 |
| 2022-11-09 | 11.62 | $11.47 | 536600 |
| 2022-11-08 | 11.61 | $12.02 | 358300 |
| 2022-11-07 | 11.54 | $12.14 | 567503 |
| 2022-11-04 | 11.46 | $12.16 | 675400 |
| 2022-11-03 | 11.36 | $11.53 | 307400 |
| 2022-11-02 | 11.32 | $11.53 | 416112 |
| 2022-11-01 | 11.29 | $11.96 | 447300 |
| 2022-10-31 | 11.21 | $11.45 | 886643 |
| 2022-10-28 | 11.17 | $11.58 | 590200 |
| 2022-10-27 | 11.12 | $11.51 | 639947 |
| 2022-10-26 | 11.07 | $11.81 | 661600 |
| 2022-10-25 | 10.99 | $11.49 | 832000 |
| 2022-10-24 | 10.93 | $11.22 | 962838 |
| 2022-10-21 | 10.88 | $11.36 | 1.4M |
| 2022-10-20 | 10.82 | $10.80 | 1.8M |
| 2022-10-19 | 10.82 | $10.56 | 417143 |
| 2022-10-18 | 10.83 | $10.88 | 1.4M |
| 2022-10-17 | 10.82 | $11.01 | 443200 |
| 2022-10-14 | 10.80 | $10.71 | 408521 |
| 2022-10-13 | 10.80 | $11.10 | 953700 |
| 2022-10-12 | 10.77 | $10.70 | 263816 |
| 2022-10-11 | 10.78 | $10.58 | 622500 |
| 2022-10-10 | 10.81 | $10.85 | 280503 |
| 2022-10-07 | 10.82 | $10.89 | 483705 |
| 2022-10-06 | 10.82 | $10.95 | 279200 |
| 2022-10-05 | 10.82 | $11.36 | 558249 |
| 2022-10-04 | 10.77 | $11.36 | 829101 |
| 2022-10-03 | 10.72 | $11.00 | 996000 |
| 2022-09-30 | 10.71 | $10.48 | 564808 |
| 2022-09-29 | 10.74 | $10.78 | 880900 |
| 2022-09-28 | 10.75 | $10.48 | 562100 |
| 2022-09-27 | 10.78 | $10.06 | 1.1M |
| 2022-09-26 | 10.87 | $9.70 | 1.3M |
| 2022-09-23 | 10.99 | $10.03 | 756346 |
| 2022-09-22 | 11.10 | $11.03 | 614900 |
| 2022-09-21 | 11.11 | $10.82 | 558301 |
| 2022-09-20 | 11.15 | $10.92 | 699200 |
| 2022-09-19 | 11.19 | $11.30 | 353500 |
| 2022-09-16 | 11.18 | $11.14 | 514507 |
| 2022-09-15 | 11.20 | $11.44 | 354145 |
| 2022-09-14 | 11.19 | $11.35 | 430501 |
| 2022-09-13 | 11.19 | $11.26 | 305129 |
| 2022-09-12 | 11.20 | $11.64 | 529436 |
| 2022-09-09 | 11.17 | $11.39 | 514100 |
| 2022-09-08 | 11.16 | $10.79 | 579209 |
| 2022-09-07 | 11.22 | $10.78 | 630249 |
| 2022-09-06 | 11.28 | $11.06 | 509047 |
| 2022-09-02 | 11.31 | $10.29 | 887500 |
| 2022-09-01 | 11.42 | $10.20 | 732600 |
| 2022-08-31 | 11.54 | $10.91 | 747719 |
| 2022-08-30 | 11.60 | $11.21 | 777202 |
| 2022-08-29 | 11.62 | $11.63 | 294101 |
| 2022-08-26 | 11.61 | $11.65 | 323900 |
| 2022-08-25 | 11.59 | $12.00 | 231601 |
| 2022-08-24 | 11.53 | $11.72 | 700600 |
| 2022-08-23 | 11.49 | $11.96 | 598642 |
| 2022-08-22 | 11.43 | $11.58 | 994547 |
| 2022-08-19 | 11.39 | $11.49 | 652400 |
| 2022-08-18 | 11.36 | $11.85 | 747426 |
| 2022-08-17 | 11.28 | $11.65 | 984400 |
| 2022-08-16 | 11.22 | $11.74 | 606800 |
| 2022-08-15 | 11.14 | $11.26 | 776940 |
| 2022-08-12 | 11.10 | $11.56 | 236516 |
| 2022-08-11 | 11.02 | $11.53 | 506028 |
| 2022-08-10 | 10.93 | $11.43 | 579100 |
| 2022-08-09 | 10.85 | $11.19 | 867424 |
| 2022-08-08 | 10.78 | $11.18 | 371800 |
| 2022-08-05 | 10.71 | $11.29 | 852900 |
| 2022-08-04 | 10.62 | $11.13 | 1.2M |
| 2022-08-03 | 10.55 | $10.86 | 1.4M |
| 2022-08-02 | 10.49 | $10.85 | 1.2M |
| 2022-08-01 | 10.43 | $11.20 | 859839 |
| 2022-07-29 | 10.34 | $11.25 | 576700 |
| 2022-07-28 | 10.24 | $10.95 | 839600 |
| 2022-07-27 | 10.16 | $10.99 | 805423 |
| 2022-07-26 | 10.09 | $10.48 | 447414 |
| 2022-07-25 | 10.06 | $10.41 | 701011 |
| 2022-07-22 | 10.04 | $9.93 | 691620 |
| 2022-07-21 | 10.08 | $10.09 | 548131 |
| 2022-07-20 | 10.10 | $10.17 | 906700 |
| 2022-07-19 | 10.12 | $10.05 | 726200 |
| 2022-07-18 | 10.16 | $9.92 | 473900 |
| 2022-07-15 | 10.22 | $9.62 | 691417 |
| 2022-07-14 | 10.32 | $9.52 | 997439 |
| 2022-07-13 | 10.44 | $9.91 | 567748 |
| 2022-07-12 | 10.53 | $9.91 | 444121 |
| 2022-07-11 | 10.63 | $10.08 | 1.1M |
| 2022-07-08 | 10.73 | $10.30 | 286900 |
| 2022-07-07 | 10.83 | $10.42 | 789700 |
| 2022-07-06 | 10.92 | $9.86 | 898305 |
| 2022-07-05 | 11.09 | $9.66 | 1.3M |
| 2022-07-01 | 11.30 | $10.31 | 1.4M |
| 2022-06-30 | 11.46 | $10.78 | 520800 |
| 2022-06-29 | 11.58 | $11.15 | 1.4M |
| 2022-06-28 | 11.68 | $11.11 | 873527 |
| 2022-06-27 | 11.80 | $11.05 | 1.4M |
| 2022-06-24 | 11.93 | $10.95 | 581340 |
| 2022-06-23 | 12.08 | $10.76 | 889900 |
| 2022-06-22 | 12.26 | $11.04 | 661717 |
| 2022-06-21 | 12.42 | $11.79 | 876601 |
| 2022-06-17 | 12.51 | $11.29 | 452500 |
| 2022-06-16 | 12.65 | $11.41 | 481700 |
| 2022-06-15 | 12.79 | $11.95 | 544700 |
| 2022-06-14 | 12.88 | $11.51 | 856600 |
| 2022-06-13 | 13.01 | $11.66 | 1.0M |
| 2022-06-10 | 13.12 | $12.52 | 862800 |
| 2022-06-09 | 13.15 | $13.20 | 255500 |
| 2022-06-08 | 13.10 | $13.36 | 374714 |
| 2022-06-07 | 13.03 | $13.73 | 401500 |
| 2022-06-06 | 12.90 | $13.55 | 376800 |
| 2022-06-03 | 12.79 | $13.28 | 581800 |
| 2022-06-02 | 12.70 | $13.52 | 405540 |
| 2022-06-01 | 12.58 | $13.05 | 373000 |
| 2022-05-31 | 12.50 | $13.17 | 1.2M |
| 2022-05-27 | 12.41 | $13.32 | 278300 |
| 2022-05-26 | 12.29 | $13.09 | 392100 |
| 2022-05-25 | 12.19 | $13.15 | 568217 |
| 2022-05-24 | 12.08 | $13.20 | 777200 |
| 2022-05-23 | 11.96 | $12.91 | 473535 |
| 2022-05-20 | 11.86 | $12.39 | 778300 |
| 2022-05-19 | 11.81 | $12.39 | 551400 |
| 2022-05-18 | 11.76 | $12.10 | 369700 |
| 2022-05-17 | 11.74 | $12.32 | 756300 |
| 2022-05-16 | 11.71 | $11.66 | 752900 |
| 2022-05-13 | 11.75 | $11.24 | 462400 |
| 2022-05-12 | 11.85 | $10.95 | 614300 |
| 2022-05-11 | 11.99 | $11.41 | 374045 |
| 2022-05-10 | 12.09 | $11.22 | 657400 |
| 2022-05-09 | 12.22 | $11.27 | 783835 |
| 2022-05-06 | 12.36 | $12.02 | 266500 |
| 2022-05-05 | 12.44 | $11.95 | 396400 |
| 2022-05-04 | 12.53 | $12.40 | 405409 |
| 2022-05-03 | 12.58 | $11.99 | 514526 |
| 2022-05-02 | 12.68 | $12.22 | 509700 |
| 2022-04-29 | 12.76 | $12.26 | 243600 |
| 2022-04-28 | 12.84 | $12.35 | 942131 |
| 2022-04-27 | 12.91 | $11.97 | 345020 |
| 2022-04-26 | 13.03 | $11.45 | 1.2M |
| 2022-04-25 | 13.20 | $11.59 | 1.3M |
| 2022-04-22 | 13.37 | $11.97 | 1.2M |
| 2022-04-21 | 13.51 | $12.53 | 1.0M |
| 2022-04-20 | 13.59 | $13.59 | 558200 |
| 2022-04-19 | 13.58 | $13.99 | 333300 |
| 2022-04-18 | 13.52 | $13.92 | 385300 |
| 2022-04-14 | 13.46 | $13.76 | 503600 |
| 2022-04-13 | 13.41 | $13.98 | 370006 |
| 2022-04-12 | 13.34 | $13.62 | 487100 |
| 2022-04-11 | 13.29 | $13.47 | 518200 |
| 2022-04-08 | 13.25 | $13.75 | 424200 |
| 2022-04-07 | 13.18 | $13.52 | 459300 |
| 2022-04-06 | 13.13 | $13.47 | 485400 |
| 2022-04-05 | 13.08 | $13.42 | 476900 |
| 2022-04-04 | 13.04 | $13.27 | 444918 |
| 2022-04-01 | 13.00 | $13.37 | 399700 |
| 2022-03-31 | 12.94 | $13.06 | 339800 |
| 2022-03-30 | 12.92 | $13.12 | 412500 |
| 2022-03-29 | 12.88 | $12.71 | 881508 |
| 2022-03-28 | 12.88 | $13.14 | 885524 |
| 2022-03-25 | 12.83 | $13.39 | 370401 |
| 2022-03-24 | 12.76 | $13.17 | 320033 |
| 2022-03-23 | 12.69 | $13.09 | 1.1M |
| 2022-03-22 | 12.62 | $13.34 | 597300 |
| 2022-03-21 | 12.52 | $13.10 | 371813 |
| 2022-03-18 | 12.44 | $12.72 | 278100 |
| 2022-03-17 | 12.39 | $12.49 | 351415 |
| 2022-03-16 | 12.35 | $12.61 | 525438 |
| 2022-03-15 | 12.29 | $12.00 | 611108 |
| 2022-03-14 | 12.30 | $12.34 | 749200 |
| 2022-03-11 | 12.26 | $13.19 | 456700 |
| 2022-03-10 | 12.13 | $13.24 | 778100 |
| 2022-03-09 | 11.99 | $12.34 | 644245 |
| 2022-03-08 | 11.94 | $12.41 | 756337 |
| 2022-03-07 | 11.86 | $12.47 | 960412 |
| 2022-03-04 | 11.78 | $12.28 | 734940 |
| 2022-03-03 | 11.70 | $12.80 | 611700 |
| 2022-03-02 | 11.57 | $12.15 | 548900 |
| 2022-03-01 | 11.49 | $11.82 | 340800 |
| 2022-02-28 | 11.44 | $11.72 | 602247 |
| 2022-02-25 | 11.39 | $11.91 | 659110 |
| 2022-02-24 | 11.32 | $11.45 | 764020 |
| 2022-02-23 | 11.29 | $11.54 | 359500 |
| 2022-02-22 | 11.24 | $11.42 | 653300 |
| 2022-02-18 | 11.20 | $11.41 | 194519 |
| 2022-02-17 | 11.16 | $11.37 | 327607 |
| 2022-02-16 | 11.12 | $11.56 | 331732 |
| 2022-02-15 | 11.06 | $11.55 | 289800 |
| 2022-02-14 | 11.01 | $11.44 | 252345 |
| 2022-02-11 | 10.96 | $11.16 | 298500 |
| 2022-02-10 | 10.93 | $11.28 | 430705 |
| 2022-02-09 | 10.90 | $11.37 | 308609 |
| 2022-02-08 | 10.85 | $11.29 | 266534 |
| 2022-02-07 | 10.80 | $11.06 | 410800 |
| 2022-02-04 | 10.78 | $10.92 | 178638 |
| 2022-02-03 | 10.77 | $10.80 | 289633 |
| 2022-02-02 | 10.77 | $10.86 | 226610 |
| 2022-02-01 | 10.76 | $10.77 | 317300 |
| 2022-01-31 | 10.75 | $10.37 | 287900 |
| 2022-01-28 | 10.78 | $10.53 | 542200 |
| 2022-01-27 | 10.80 | $10.71 | 993940 |
| 2022-01-26 | 10.79 | $10.61 | 424000 |
| 2022-01-25 | 10.80 | $10.55 | 2.6M |
| 2022-01-24 | 10.80 | $10.56 | 711600 |
| 2022-01-21 | 10.80 | $10.89 | 320405 |
| 2022-01-20 | 10.77 | $11.09 | 481800 |
| 2022-01-19 | 10.71 | $11.36 | 492600 |
| 2022-01-18 | 10.62 | $11.20 | 677000 |
| 2022-01-14 | 10.53 | $11.06 | 122000 |
| 2022-01-13 | 10.46 | $11.01 | 253015 |
| 2022-01-12 | 10.37 | $11.01 | 530400 |
| 2022-01-11 | 10.29 | $10.63 | 320500 |
| 2022-01-10 | 10.23 | $10.59 | 298100 |
| 2022-01-07 | 10.18 | $10.75 | 249315 |
| 2022-01-06 | 10.10 | $10.48 | 256026 |
| 2022-01-05 | 10.04 | $10.46 | 272900 |
| 2022-01-04 | 9.99 | $10.45 | 350800 |
| 2022-01-03 | 9.93 | $10.16 | 158800 |
| 2021-12-31 | 9.89 | $10.08 | 189306 |
| 2021-12-30 | 9.86 | $10.10 | 206310 |
| 2021-12-29 | 9.82 | $10.17 | 161900 |
| 2021-12-28 | 9.77 | $10.08 | 111600 |
| 2021-12-27 | 9.73 | $10.13 | 168921 |
| 2021-12-23 | 9.68 | $10.03 | 133600 |
| 2021-12-22 | 9.64 | $9.94 | 146600 |
| 2021-12-21 | 9.61 | $9.73 | 205811 |
| 2021-12-20 | 9.60 | $9.55 | 490300 |
| 2021-12-17 | 9.61 | $9.65 | 142500 |
| 2021-12-16 | 9.61 | $9.69 | 184300 |
| 2021-12-15 | 9.61 | $9.58 | 246011 |
| 2021-12-14 | 9.62 | $9.64 | 176100 |
| 2021-12-13 | 9.62 | $9.61 | 249700 |
| 2021-12-10 | 9.63 | $9.71 | 219445 |
| 2021-12-09 | 9.63 | $9.67 | 258229 |
| 2021-12-08 | 9.63 | $9.76 | 225449 |
| 2021-12-07 | 9.62 | $9.65 | 201600 |
| 2021-12-06 | 9.62 | $9.45 | 191600 |
| 2021-12-03 | 9.64 | $9.26 | 490200 |
| 2021-12-02 | 9.68 | $9.42 | 450100 |
| 2021-12-01 | 9.71 | $9.50 | 327112 |
| 2021-11-30 | 9.73 | $9.47 | 519900 |
| 2021-11-29 | 9.75 | $9.52 | 298042 |
| 2021-11-26 | 9.78 | $9.41 | 562521 |
| 2021-11-24 | 9.81 | $9.96 | 196801 |
| 2021-11-23 | 9.79 | $10.04 | 389400 |
| 2021-11-22 | 9.77 | $9.94 | 336947 |
| 2021-11-19 | 9.75 | $9.85 | 342747 |
| 2021-11-18 | 9.75 | $9.91 | 253926 |
| 2021-11-17 | 9.74 | $9.94 | 370801 |
| 2021-11-16 | 9.73 | $9.68 | 158920 |
| 2021-11-15 | 9.75 | $9.64 | 402900 |
| 2021-11-12 | 9.78 | $9.84 | 295900 |
| 2021-11-11 | 9.79 | $9.86 | 285845 |
| 2021-11-10 | 9.80 | $9.40 | 305200 |
| 2021-11-09 | 9.86 | $9.60 | 197500 |
| 2021-11-08 | 9.91 | $9.76 | 255400 |
| 2021-11-05 | 9.94 | $9.48 | 233900 |
| 2021-11-04 | 9.99 | $9.51 | 466500 |
| 2021-11-03 | 10.05 | $9.74 | 318924 |
| 2021-11-02 | 10.08 | $9.63 | 585231 |
| 2021-11-01 | 10.13 | $9.97 | 352310 |
| 2021-10-29 | 10.14 | $9.95 | 484800 |
| 2021-10-28 | 10.15 | $9.87 | 236000 |
| 2021-10-27 | 10.17 | $9.82 | 408145 |
| 2021-10-26 | 10.19 | $10.12 | 257800 |
| 2021-10-25 | 10.18 | $10.21 | 315816 |
| 2021-10-22 | 10.15 | $10.13 | 489200 |
| 2021-10-21 | 10.13 | $10.14 | 505200 |
| 2021-10-20 | 10.10 | $10.35 | 226631 |
| 2021-10-19 | 10.04 | $10.44 | 421000 |
| 2021-10-18 | 9.96 | $10.78 | 239305 |
| 2021-10-15 | 9.85 | $10.70 | 321900 |
| 2021-10-14 | 9.73 | $10.51 | 226932 |
| 2021-10-13 | 9.62 | $10.18 | 291702 |
| 2021-10-12 | 9.54 | $10.05 | 186400 |
| 2021-10-11 | 9.47 | $9.86 | 375046 |
| 2021-10-08 | 9.41 | $9.63 | 215604 |
| 2021-10-07 | 9.38 | $9.69 | 402100 |
| 2021-10-06 | 9.33 | $9.87 | 423300 |
| 2021-10-05 | 9.27 | $9.94 | 433704 |
| 2021-10-04 | 9.19 | $9.71 | 738827 |
| 2021-10-01 | 9.14 | $9.55 | 290042 |
| 2021-09-30 | 9.10 | $9.41 | 375300 |
| 2021-09-29 | 9.06 | $9.27 | 517400 |
| 2021-09-28 | 9.05 | $9.25 | 213203 |
| 2021-09-27 | 9.03 | $9.25 | 775806 |
| 2021-09-24 | 9.01 | $8.99 | 198832 |
| 2021-09-23 | 9.02 | $8.98 | 287900 |
| 2021-09-22 | 9.02 | $8.78 | 362000 |
| 2021-09-21 | 9.05 | $8.50 | 466409 |
| 2021-09-20 | 9.10 | $8.59 | 613123 |
| 2021-09-17 | 9.15 | $9.01 | 211131 |
| 2021-09-16 | 9.15 | $9.18 | 192700 |
| 2021-09-15 | 9.13 | $9.41 | 313833 |
| 2021-09-14 | 9.09 | $9.21 | 273039 |
| 2021-09-13 | 9.07 | $9.33 | 172100 |
| 2021-09-10 | 9.04 | $9.19 | 160710 |
| 2021-09-09 | 9.02 | $9.13 | 211701 |
| 2021-09-08 | 9.00 | $9.13 | 201500 |
| 2021-09-07 | 8.99 | $9.21 | 204119 |
| 2021-09-03 | 8.97 | $9.19 | 296338 |
| 2021-09-02 | 8.95 | $9.03 | 163244 |
| 2021-09-01 | 8.94 | $9.07 | 169300 |
| 2021-08-31 | 8.93 | $8.98 | 161300 |
| 2021-08-30 | 8.93 | $9.16 | 232800 |
| 2021-08-27 | 8.91 | $9.10 | 156800 |
| 2021-08-26 | 8.90 | $8.88 | 163030 |
| 2021-08-25 | 8.91 | $9.00 | 220000 |
| 2021-08-24 | 8.91 | $8.91 | 345008 |
| 2021-08-23 | 8.91 | $8.69 | 412244 |
| 2021-08-20 | 8.94 | $8.40 | 202324 |
| 2021-08-19 | 9.00 | $8.39 | 350223 |
| 2021-08-18 | 9.06 | $8.65 | 208808 |
| 2021-08-17 | 9.09 | $8.89 | 256000 |
| 2021-08-16 | 9.10 | $9.11 | 212600 |
| 2021-08-13 | 9.08 | $9.29 | 336000 |
| 2021-08-12 | 9.04 | $9.34 | 339002 |
| 2021-08-11 | 9.00 | $9.47 | 1.9M |
| 2021-08-10 | 8.94 | $9.16 | 522300 |
| 2021-08-09 | 8.90 | $8.98 | 103800 |
| 2021-08-06 | 8.88 | $8.95 | 248144 |
| 2021-08-05 | 8.87 | $8.94 | 364413 |
| 2021-08-04 | 8.85 | $9.05 | 123535 |
| 2021-08-03 | 8.82 | $9.18 | 228500 |
| 2021-08-02 | 8.77 | $8.97 | 420800 |
| 2021-07-30 | 8.75 | $8.93 | 308813 |
| 2021-07-29 | 8.72 | $9.16 | 162043 |
| 2021-07-28 | 8.67 | $9.07 | 142125 |
| 2021-07-27 | 8.63 | $8.90 | 155000 |
| 2021-07-26 | 8.60 | $9.01 | 179500 |
| 2021-07-23 | 8.56 | $8.67 | 127600 |
| 2021-07-22 | 8.55 | $8.57 | 87400 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
13.59
2026-07-17
Close Price
$13.89
Vol: 693600
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
6.42
Average
10.90
Maximum
16.00
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 13.59 | $13.89 | 693600 |
| 2026-07-16 | 13.58 | $13.80 | 555300 |
| 2026-07-15 | 13.58 | $14.08 | 508600 |
| 2026-07-14 | 13.52 | $14.13 | 721500 |
| 2026-07-13 | 13.45 | $13.61 | 797300 |
| 2026-07-10 | 13.48 | $13.67 | 370403 |
| 2026-07-09 | 13.51 | $13.79 | 2.4M |
| 2026-07-08 | 13.52 | $13.41 | 1.6M |
| 2026-07-07 | 13.61 | $13.52 | 851908 |
| 2026-07-06 | 13.70 | $13.81 | 888000 |
| 2026-07-02 | 13.75 | $13.53 | 487500 |
| 2026-07-01 | 13.86 | $13.44 | 890300 |
| 2026-06-30 | 14.02 | $13.60 | 716100 |
| 2026-06-29 | 14.17 | $13.54 | 757200 |
| 2026-06-26 | 14.36 | $13.43 | 635300 |
| 2026-06-25 | 14.61 | $13.71 | 515900 |
| 2026-06-24 | 14.83 | $13.53 | 887000 |
| 2026-06-23 | 15.14 | $14.05 | 1.1M |
| 2026-06-22 | 15.39 | $14.78 | 984200 |
| 2026-06-18 | 15.52 | $14.94 | 603300 |
| 2026-06-17 | 15.64 | $15.13 | 465700 |
| 2026-06-16 | 15.74 | $15.80 | 342500 |
| 2026-06-15 | 15.71 | $15.54 | 419500 |
| 2026-06-12 | 15.73 | $15.76 | 258424 |
| 2026-06-11 | 15.71 | $15.73 | 552403 |
| 2026-06-10 | 15.69 | $14.92 | 501200 |
| 2026-06-09 | 15.84 | $15.22 | 649126 |
| 2026-06-08 | 15.94 | $15.77 | 517500 |
| 2026-06-05 | 15.95 | $15.54 | 471000 |
| 2026-06-04 | 16.00 | $16.38 | 364400 |
| 2026-06-03 | 15.89 | $16.23 | 388600 |
| 2026-06-02 | 15.78 | $16.61 | 536732 |
| 2026-06-01 | 15.58 | $15.87 | 401514 |
| 2026-05-29 | 15.50 | $15.20 | 658012 |
| 2026-05-28 | 15.54 | $15.43 | 556309 |
| 2026-05-27 | 15.55 | $15.46 | 647408 |
| 2026-05-26 | 15.55 | $15.70 | 439249 |
| 2026-05-22 | 15.49 | $15.36 | 549633 |
| 2026-05-21 | 15.50 | $15.48 | 315000 |
| 2026-05-20 | 15.48 | $15.19 | 562204 |
| 2026-05-19 | 15.52 | $15.01 | 734110 |
| 2026-05-18 | 15.60 | $15.32 | 561800 |
| 2026-05-15 | 15.63 | $15.21 | 528000 |
| 2026-05-14 | 15.69 | $15.92 | 415713 |
| 2026-05-13 | 15.60 | $15.96 | 515400 |
| 2026-05-12 | 15.49 | $15.70 | 842646 |
| 2026-05-11 | 15.41 | $15.50 | 482143 |
| 2026-05-08 | 15.36 | $15.41 | 497400 |
| 2026-05-07 | 15.32 | $15.25 | 370800 |
| 2026-05-06 | 15.31 | $15.42 | 514647 |
| 2026-05-05 | 15.26 | $15.21 | 621330 |
| 2026-05-04 | 15.24 | $15.12 | 398600 |
| 2026-05-01 | 15.24 | $15.22 | 1.7M |
| 2026-04-30 | 15.21 | $15.45 | 6.6M |
| 2026-04-29 | 15.13 | $15.14 | 6.3M |
| 2026-04-28 | 15.10 | $14.79 | 518900 |
| 2026-04-27 | 15.14 | $14.88 | 556200 |
| 2026-04-24 | 15.17 | $15.09 | 501939 |
| 2026-04-23 | 15.15 | $14.95 | 374400 |
| 2026-04-22 | 15.16 | $15.13 | 567600 |
| 2026-04-21 | 15.13 | $14.65 | 387738 |
| 2026-04-20 | 15.19 | $14.90 | 451502 |
| 2026-04-17 | 15.21 | $14.90 | 3.8M |
| 2026-04-16 | 15.23 | $15.10 | 584600 |
| 2026-04-15 | 15.21 | $15.05 | 469700 |
| 2026-04-14 | 15.19 | $15.30 | 576448 |
| 2026-04-13 | 15.12 | $15.28 | 356200 |
| 2026-04-10 | 15.03 | $15.20 | 257815 |
| 2026-04-09 | 14.95 | $15.08 | 354127 |
| 2026-04-08 | 14.87 | $15.10 | 471800 |
| 2026-04-07 | 14.78 | $14.93 | 607311 |
| 2026-04-06 | 14.70 | $14.91 | 507700 |
| 2026-04-02 | 14.62 | $14.83 | 2.0M |
| 2026-04-01 | 14.54 | $15.00 | 759800 |
| 2026-03-31 | 14.40 | $15.18 | 606302 |
| 2026-03-30 | 14.21 | $14.44 | 919100 |
| 2026-03-27 | 14.14 | $14.18 | 465900 |
| 2026-03-26 | 14.11 | $14.06 | 826000 |
| 2026-03-25 | 14.10 | $14.40 | 548324 |
| 2026-03-24 | 14.01 | $14.06 | 897414 |
| 2026-03-23 | 13.99 | $13.93 | 1.5M |
| 2026-03-20 | 13.98 | $13.73 | 4.0M |
| 2026-03-19 | 14.02 | $13.88 | 3.3M |
| 2026-03-18 | 14.03 | $13.77 | 451710 |
| 2026-03-17 | 14.06 | $13.90 | 299100 |
| 2026-03-16 | 14.07 | $13.77 | 744800 |
| 2026-03-13 | 14.11 | $13.69 | 880000 |
| 2026-03-12 | 14.17 | $14.11 | 694437 |
| 2026-03-11 | 14.15 | $14.09 | 324810 |
| 2026-03-10 | 14.13 | $13.91 | 502400 |
| 2026-03-09 | 14.14 | $13.78 | 465700 |
| 2026-03-06 | 14.18 | $13.47 | 463332 |
| 2026-03-05 | 14.28 | $13.69 | 445534 |
| 2026-03-04 | 14.36 | $14.23 | 488513 |
| 2026-03-03 | 14.33 | $14.09 | 405100 |
| 2026-03-02 | 14.32 | $14.39 | 373700 |
| 2026-02-27 | 14.25 | $14.34 | 571612 |
| 2026-02-26 | 14.17 | $14.29 | 771439 |
| 2026-02-25 | 14.08 | $14.48 | 483600 |
| 2026-02-24 | 13.94 | $13.95 | 561229 |
| 2026-02-23 | 13.89 | $13.82 | 292324 |
| 2026-02-20 | 13.85 | $13.69 | 577300 |
| 2026-02-19 | 13.83 | $13.59 | 487800 |
| 2026-02-18 | 13.83 | $13.71 | 493712 |
| 2026-02-17 | 13.80 | $13.20 | 304200 |
| 2026-02-13 | 13.86 | $13.48 | 410321 |
| 2026-02-12 | 13.88 | $13.42 | 398000 |
| 2026-02-11 | 13.90 | $13.67 | 434300 |
| 2026-02-10 | 13.88 | $13.55 | 448336 |
| 2026-02-09 | 13.87 | $13.65 | 535000 |
| 2026-02-06 | 13.83 | $13.07 | 682400 |
| 2026-02-05 | 13.91 | $12.55 | 1.1M |
| 2026-02-04 | 14.11 | $13.50 | 693300 |
| 2026-02-03 | 14.13 | $14.19 | 518000 |
| 2026-02-02 | 14.00 | $13.64 | 498000 |
| 2026-01-30 | 13.96 | $13.58 | 822213 |
| 2026-01-29 | 13.92 | $14.05 | 656800 |
| 2026-01-28 | 13.78 | $13.92 | 442212 |
| 2026-01-27 | 13.63 | $13.95 | 608500 |
| 2026-01-26 | 13.44 | $13.58 | 570900 |
| 2026-01-23 | 13.30 | $13.62 | 442200 |
| 2026-01-22 | 13.11 | $13.15 | 1.8M |
| 2026-01-21 | 13.00 | $13.43 | 811800 |
| 2026-01-20 | 12.80 | $12.97 | 674000 |
| 2026-01-16 | 12.65 | $12.84 | 1.0M |
| 2026-01-15 | 12.51 | $13.08 | 434800 |
| 2026-01-14 | 12.29 | $13.04 | 1.2M |
| 2026-01-13 | 12.04 | $12.61 | 867743 |
| 2026-01-12 | 11.84 | $12.56 | 1.1M |
| 2026-01-09 | 11.60 | $12.04 | 2.2M |
| 2026-01-08 | 11.44 | $12.31 | 1.7M |
| 2026-01-07 | 11.19 | $11.31 | 426900 |
| 2026-01-06 | 11.11 | $11.49 | 658629 |
| 2026-01-05 | 10.97 | $11.34 | 414538 |
| 2026-01-02 | 10.84 | $11.02 | 1.2M |
| 2025-12-31 | 10.76 | $10.93 | 576800 |
| 2025-12-30 | 10.68 | $10.88 | 407100 |
| 2025-12-29 | 10.59 | $10.69 | 272720 |
| 2025-12-26 | 10.53 | $10.70 | 238900 |
| 2025-12-24 | 10.45 | $10.62 | 234546 |
| 2025-12-23 | 10.38 | $10.60 | 608523 |
| 2025-12-22 | 10.29 | $10.46 | 333525 |
| 2025-12-19 | 10.22 | $10.36 | 397800 |
| 2025-12-18 | 10.16 | $10.24 | 265200 |
| 2025-12-17 | 10.11 | $10.11 | 386100 |
| 2025-12-16 | 10.09 | $9.96 | 416800 |
| 2025-12-15 | 10.08 | $10.12 | 507100 |
| 2025-12-12 | 10.04 | $10.02 | 181435 |
| 2025-12-11 | 10.02 | $10.24 | 612120 |
| 2025-12-10 | 9.94 | $10.19 | 421300 |
| 2025-12-09 | 9.86 | $10.04 | 530331 |
| 2025-12-08 | 9.79 | $10.03 | 368700 |
| 2025-12-05 | 9.72 | $10.06 | 416307 |
| 2025-12-04 | 9.63 | $10.15 | 808000 |
| 2025-12-03 | 9.50 | $10.16 | 2.3M |
| 2025-12-02 | 9.35 | $9.47 | 2.0M |
| 2025-12-01 | 9.32 | $9.55 | 387100 |
| 2025-11-28 | 9.27 | $9.53 | 176715 |
| 2025-11-26 | 9.22 | $9.22 | 352100 |
| 2025-11-25 | 9.22 | $9.10 | 312300 |
| 2025-11-24 | 9.25 | $9.00 | 326200 |
| 2025-11-21 | 9.30 | $8.80 | 536800 |
| 2025-11-20 | 9.40 | $8.94 | 772554 |
| 2025-11-19 | 9.49 | $9.19 | 330000 |
| 2025-11-18 | 9.55 | $9.19 | 705842 |
| 2025-11-17 | 9.60 | $9.45 | 287000 |
| 2025-11-14 | 9.62 | $9.55 | 483100 |
| 2025-11-13 | 9.61 | $9.70 | 402235 |
| 2025-11-12 | 9.57 | $9.68 | 260808 |
| 2025-11-11 | 9.53 | $9.63 | 403200 |
| 2025-11-10 | 9.48 | $9.59 | 486800 |
| 2025-11-07 | 9.44 | $9.46 | 431000 |
| 2025-11-06 | 9.42 | $9.37 | 367700 |
| 2025-11-05 | 9.42 | $9.23 | 398300 |
| 2025-11-04 | 9.44 | $9.04 | 325005 |
| 2025-11-03 | 9.50 | $9.33 | 1.5M |
| 2025-10-31 | 9.51 | $9.54 | 1.8M |
| 2025-10-30 | 9.48 | $9.54 | 296900 |
| 2025-10-29 | 9.44 | $9.68 | 691600 |
| 2025-10-28 | 9.36 | $9.29 | 414727 |
| 2025-10-27 | 9.36 | $9.22 | 355700 |
| 2025-10-24 | 9.36 | $9.15 | 187120 |
| 2025-10-23 | 9.38 | $9.17 | 760200 |
| 2025-10-22 | 9.40 | $9.01 | 307237 |
| 2025-10-21 | 9.45 | $9.08 | 728201 |
| 2025-10-20 | 9.50 | $9.35 | 781700 |
| 2025-10-17 | 9.49 | $9.23 | 458700 |
| 2025-10-16 | 9.50 | $9.30 | 656600 |
| 2025-10-15 | 9.50 | $9.38 | 507400 |
| 2025-10-14 | 9.48 | $9.35 | 613914 |
| 2025-10-13 | 9.47 | $9.51 | 610132 |
| 2025-10-10 | 9.41 | $9.08 | 658140 |
| 2025-10-09 | 9.43 | $9.43 | 379306 |
| 2025-10-08 | 9.38 | $9.49 | 658300 |
| 2025-10-07 | 9.31 | $9.53 | 366043 |
| 2025-10-06 | 9.21 | $9.48 | 347600 |
| 2025-10-03 | 9.11 | $9.31 | 537037 |
| 2025-10-02 | 9.02 | $9.16 | 298834 |
| 2025-10-01 | 8.95 | $9.16 | 438217 |
| 2025-09-30 | 8.86 | $9.20 | 536600 |
| 2025-09-29 | 8.75 | $9.14 | 573418 |
| 2025-09-26 | 8.64 | $8.97 | 549923 |
| 2025-09-25 | 8.54 | $8.86 | 666332 |
| 2025-09-24 | 8.44 | $8.79 | 378400 |
| 2025-09-23 | 8.35 | $8.56 | 452840 |
| 2025-09-22 | 8.29 | $8.62 | 472900 |
| 2025-09-19 | 8.20 | $8.35 | 1.2M |
| 2025-09-18 | 8.15 | $8.28 | 481000 |
| 2025-09-17 | 8.12 | $8.29 | 231928 |
| 2025-09-16 | 8.07 | $8.42 | 452000 |
| 2025-09-15 | 7.99 | $8.33 | 332600 |
| 2025-09-12 | 7.91 | $8.18 | 245326 |
| 2025-09-11 | 7.86 | $8.09 | 259334 |
| 2025-09-10 | 7.81 | $8.00 | 223736 |
| 2025-09-09 | 7.78 | $8.09 | 693902 |
| 2025-09-08 | 7.72 | $7.70 | 641613 |
| 2025-09-05 | 7.73 | $7.70 | 1.4M |
| 2025-09-04 | 7.75 | $7.65 | 338600 |
| 2025-09-03 | 7.78 | $7.68 | 418103 |
| 2025-09-02 | 7.82 | $7.60 | 747600 |
| 2025-08-29 | 7.87 | $7.85 | 430118 |
| 2025-08-28 | 7.88 | $8.00 | 490700 |
| 2025-08-27 | 7.86 | $7.90 | 284943 |
| 2025-08-26 | 7.86 | $7.90 | 281000 |
| 2025-08-25 | 7.85 | $7.86 | 354643 |
| 2025-08-22 | 7.86 | $7.93 | 318243 |
| 2025-08-21 | 7.85 | $7.87 | 1.0M |
| 2025-08-20 | 7.86 | $7.79 | 349300 |
| 2025-08-19 | 7.88 | $7.79 | 978439 |
| 2025-08-18 | 7.91 | $7.76 | 492239 |
| 2025-08-15 | 7.95 | $8.08 | 278111 |
| 2025-08-14 | 7.92 | $7.98 | 361200 |
| 2025-08-13 | 7.92 | $7.99 | 318423 |
| 2025-08-12 | 7.91 | $7.93 | 568300 |
| 2025-08-11 | 7.92 | $7.84 | 2.0M |
| 2025-08-08 | 7.94 | $7.74 | 2.7M |
| 2025-08-07 | 7.99 | $7.54 | 2.4M |
| 2025-08-06 | 8.09 | $7.54 | 662845 |
| 2025-08-05 | 8.21 | $7.97 | 504204 |
| 2025-08-04 | 8.25 | $7.92 | 502400 |
| 2025-08-01 | 8.32 | $7.92 | 380640 |
| 2025-07-31 | 8.39 | $7.98 | 599202 |
| 2025-07-30 | 8.46 | $7.96 | 754244 |
| 2025-07-29 | 8.54 | $8.17 | 403619 |
| 2025-07-28 | 8.59 | $8.43 | 308800 |
| 2025-07-25 | 8.59 | $8.55 | 225810 |
| 2025-07-24 | 8.57 | $8.67 | 564100 |
| 2025-07-23 | 8.51 | $8.84 | 283917 |
| 2025-07-22 | 8.41 | $8.71 | 493923 |
| 2025-07-21 | 8.32 | $8.35 | 425000 |
| 2025-07-18 | 8.29 | $8.12 | 217133 |
| 2025-07-17 | 8.31 | $8.15 | 436500 |
| 2025-07-16 | 8.31 | $8.25 | 422314 |
| 2025-07-15 | 8.30 | $8.23 | 364200 |
| 2025-07-14 | 8.28 | $8.30 | 392125 |
| 2025-07-11 | 8.25 | $8.40 | 339700 |
| 2025-07-10 | 8.19 | $8.36 | 537128 |
| 2025-07-09 | 8.12 | $8.10 | 931500 |
| 2025-07-08 | 8.10 | $8.23 | 826800 |
| 2025-07-07 | 8.05 | $7.99 | 631900 |
| 2025-07-03 | 8.03 | $8.32 | 369120 |
| 2025-07-02 | 7.95 | $8.33 | 1.5M |
| 2025-07-01 | 7.85 | $7.97 | 819000 |
| 2025-06-30 | 7.80 | $7.78 | 3.1M |
| 2025-06-27 | 7.79 | $7.79 | 959820 |
| 2025-06-26 | 7.78 | $7.87 | 476143 |
| 2025-06-25 | 7.74 | $7.43 | 599600 |
| 2025-06-24 | 7.79 | $7.46 | 798211 |
| 2025-06-23 | 7.84 | $7.73 | 1.2M |
| 2025-06-20 | 7.84 | $7.64 | 696800 |
| 2025-06-18 | 7.86 | $7.75 | 694336 |
| 2025-06-17 | 7.85 | $7.68 | 631100 |
| 2025-06-16 | 7.86 | $7.82 | 1.0M |
| 2025-06-13 | 7.84 | $7.88 | 400900 |
| 2025-06-12 | 7.80 | $7.79 | 466745 |
| 2025-06-11 | 7.78 | $7.76 | 887600 |
| 2025-06-10 | 7.75 | $7.78 | 536700 |
| 2025-06-09 | 7.71 | $7.84 | 540200 |
| 2025-06-06 | 7.66 | $7.74 | 537525 |
| 2025-06-05 | 7.61 | $7.89 | 702800 |
| 2025-06-04 | 7.53 | $7.79 | 716200 |
| 2025-06-03 | 7.45 | $7.61 | 714800 |
| 2025-06-02 | 7.39 | $7.70 | 1.2M |
| 2025-05-30 | 7.31 | $7.61 | 756800 |
| 2025-05-29 | 7.23 | $7.47 | 674400 |
| 2025-05-28 | 7.17 | $7.30 | 624808 |
| 2025-05-27 | 7.13 | $7.39 | 1.2M |
| 2025-05-23 | 7.07 | $7.32 | 992012 |
| 2025-05-22 | 7.01 | $7.13 | 729700 |
| 2025-05-21 | 6.98 | $7.07 | 300513 |
| 2025-05-20 | 6.96 | $7.22 | 634400 |
| 2025-05-19 | 6.90 | $7.03 | 1.0M |
| 2025-05-16 | 6.88 | $7.05 | 854329 |
| 2025-05-15 | 6.85 | $7.17 | 677315 |
| 2025-05-14 | 6.79 | $7.23 | 389900 |
| 2025-05-13 | 6.70 | $7.13 | 2.0M |
| 2025-05-12 | 6.63 | $7.02 | 1.3M |
| 2025-05-09 | 6.57 | $6.67 | 641000 |
| 2025-05-08 | 6.57 | $6.69 | 1.7M |
| 2025-05-07 | 6.57 | $6.64 | 735800 |
| 2025-05-06 | 6.58 | $6.55 | 1.4M |
| 2025-05-05 | 6.61 | $6.65 | 2.1M |
| 2025-05-02 | 6.63 | $6.58 | 1.2M |
| 2025-05-01 | 6.66 | $6.57 | 1.8M |
| 2025-04-30 | 6.71 | $6.48 | 1.2M |
| 2025-04-29 | 6.78 | $7.05 | 784818 |
| 2025-04-28 | 6.75 | $7.11 | 2.0M |
| 2025-04-25 | 6.70 | $7.13 | 1.0M |
| 2025-04-24 | 6.64 | $7.14 | 1.0M |
| 2025-04-23 | 6.56 | $7.04 | 871300 |
| 2025-04-22 | 6.50 | $6.85 | 1.3M |
| 2025-04-21 | 6.48 | $6.78 | 1.2M |
| 2025-04-17 | 6.46 | $6.79 | 1.0M |
| 2025-04-16 | 6.45 | $6.71 | 621600 |
| 2025-04-15 | 6.45 | $6.70 | 1.6M |
| 2025-04-14 | 6.45 | $6.84 | 2.6M |
| 2025-04-11 | 6.44 | $6.82 | 2.2M |
| 2025-04-10 | 6.42 | $6.32 | 1.9M |
| 2025-04-09 | 6.51 | $6.58 | 2.8M |
| 2025-04-08 | 6.57 | $5.86 | 2.3M |
| 2025-04-07 | 6.79 | $5.84 | 6.1M |
| 2025-04-04 | 7.05 | $6.00 | 3.7M |
| 2025-04-03 | 7.32 | $6.78 | 1.8M |
| 2025-04-02 | 7.48 | $7.32 | 807510 |
| 2025-04-01 | 7.55 | $7.30 | 1.0M |
| 2025-03-31 | 7.63 | $7.31 | 1.8M |
| 2025-03-28 | 7.73 | $7.51 | 550747 |
| 2025-03-27 | 7.80 | $7.66 | 703100 |
| 2025-03-26 | 7.85 | $7.79 | 700900 |
| 2025-03-25 | 7.89 | $7.84 | 742524 |
| 2025-03-24 | 7.92 | $7.79 | 1.3M |
| 2025-03-21 | 7.97 | $7.69 | 1.1M |
| 2025-03-20 | 8.05 | $8.00 | 657816 |
| 2025-03-19 | 8.07 | $8.15 | 2.4M |
| 2025-03-18 | 8.07 | $8.20 | 715089 |
| 2025-03-17 | 8.06 | $8.29 | 645503 |
| 2025-03-14 | 8.04 | $8.32 | 617200 |
| 2025-03-13 | 8.00 | $8.05 | 1.2M |
| 2025-03-12 | 8.01 | $8.02 | 326508 |
| 2025-03-11 | 8.03 | $8.11 | 689000 |
| 2025-03-10 | 8.04 | $8.02 | 814747 |
| 2025-03-07 | 8.07 | $8.28 | 401700 |
| 2025-03-06 | 8.05 | $8.35 | 1.1M |
| 2025-03-05 | 8.01 | $8.32 | 634333 |
| 2025-03-04 | 7.98 | $8.02 | 593700 |
| 2025-03-03 | 8.00 | $8.08 | 1.3M |
| 2025-02-28 | 8.02 | $7.93 | 789206 |
| 2025-02-27 | 8.08 | $7.92 | 1.2M |
| 2025-02-26 | 8.14 | $8.03 | 503800 |
| 2025-02-25 | 8.20 | $7.95 | 1.7M |
| 2025-02-24 | 8.28 | $7.90 | 1.3M |
| 2025-02-21 | 8.39 | $8.02 | 1.4M |
| 2025-02-20 | 8.50 | $8.25 | 1.8M |
| 2025-02-19 | 8.57 | $8.20 | 2.5M |
| 2025-02-18 | 8.66 | $8.75 | 1.6M |
| 2025-02-14 | 8.66 | $8.82 | 530523 |
| 2025-02-13 | 8.64 | $8.66 | 785734 |
| 2025-02-12 | 8.65 | $8.55 | 534705 |
| 2025-02-11 | 8.69 | $8.67 | 362700 |
| 2025-02-10 | 8.71 | $8.86 | 660700 |
| 2025-02-07 | 8.70 | $8.86 | 466200 |
| 2025-02-06 | 8.68 | $8.74 | 807734 |
| 2025-02-05 | 8.69 | $8.68 | 761700 |
| 2025-02-04 | 8.71 | $8.64 | 648500 |
| 2025-02-03 | 8.74 | $8.41 | 944713 |
| 2025-01-31 | 8.83 | $8.63 | 814412 |
| 2025-01-30 | 8.89 | $8.82 | 1.7M |
| 2025-01-29 | 8.91 | $8.53 | 770100 |
| 2025-01-28 | 9.00 | $8.80 | 876500 |
| 2025-01-27 | 9.05 | $9.02 | 2.2M |
| 2025-01-24 | 9.07 | $9.29 | 251203 |
| 2025-01-23 | 9.03 | $9.22 | 773700 |
| 2025-01-22 | 8.99 | $9.18 | 499200 |
| 2025-01-21 | 8.96 | $9.38 | 898906 |
| 2025-01-17 | 8.89 | $9.18 | 1.4M |
| 2025-01-16 | 8.84 | $9.23 | 3.6M |
| 2025-01-15 | 8.78 | $9.02 | 919100 |
| 2025-01-14 | 8.75 | $8.96 | 684700 |
| 2025-01-13 | 8.73 | $8.79 | 1.0M |
| 2025-01-10 | 8.75 | $8.72 | 997300 |
| 2025-01-08 | 8.79 | $8.94 | 377631 |
| 2025-01-07 | 8.78 | $8.95 | 810200 |
| 2025-01-06 | 8.78 | $9.04 | 911500 |
| 2025-01-03 | 8.76 | $8.93 | 540000 |
| 2025-01-02 | 8.75 | $8.87 | 1.1M |
| 2024-12-31 | 8.77 | $8.73 | 451300 |
| 2024-12-30 | 8.81 | $8.76 | 1.5M |
| 2024-12-27 | 8.86 | $8.83 | 773900 |
| 2024-12-26 | 8.91 | $8.89 | 1.1M |
| 2024-12-24 | 8.95 | $8.94 | 589528 |
| 2024-12-23 | 8.99 | $8.88 | 1.3M |
| 2024-12-20 | 9.05 | $8.79 | 663412 |
| 2024-12-19 | 9.14 | $8.80 | 1.3M |
| 2024-12-18 | 9.25 | $8.91 | 753345 |
| 2024-12-17 | 9.35 | $9.14 | 948100 |
| 2024-12-16 | 9.42 | $9.25 | 1.1M |
| 2024-12-13 | 9.48 | $9.30 | 815500 |
| 2024-12-12 | 9.54 | $9.52 | 1.2M |
| 2024-12-11 | 9.56 | $9.80 | 1.1M |
| 2024-12-10 | 9.53 | $9.78 | 434100 |
| 2024-12-09 | 9.50 | $9.94 | 1.6M |
| 2024-12-06 | 9.43 | $9.52 | 404609 |
| 2024-12-05 | 9.44 | $9.56 | 924200 |
| 2024-12-04 | 9.44 | $9.51 | 342100 |
| 2024-12-03 | 9.46 | $9.61 | 685400 |
| 2024-12-02 | 9.46 | $9.57 | 1.1M |
| 2024-11-29 | 9.47 | $9.61 | 726000 |
| 2024-11-27 | 9.48 | $9.50 | 321000 |
| 2024-11-26 | 9.51 | $9.46 | 572838 |
| 2024-11-25 | 9.56 | $9.74 | 1.3M |
| 2024-11-22 | 9.56 | $9.51 | 872600 |
| 2024-11-21 | 9.61 | $9.63 | 905800 |
| 2024-11-20 | 9.65 | $9.60 | 684200 |
| 2024-11-19 | 9.69 | $9.56 | 1.1M |
| 2024-11-18 | 9.76 | $9.69 | 1.0M |
| 2024-11-15 | 9.81 | $9.49 | 1.4M |
| 2024-11-14 | 9.91 | $9.45 | 1.1M |
| 2024-11-13 | 10.04 | $9.49 | 604333 |
| 2024-11-12 | 10.19 | $9.54 | 1.1M |
| 2024-11-11 | 10.34 | $9.91 | 885700 |
| 2024-11-08 | 10.45 | $10.15 | 648427 |
| 2024-11-07 | 10.52 | $10.79 | 518412 |
| 2024-11-06 | 10.47 | $10.32 | 593945 |
| 2024-11-05 | 10.51 | $10.57 | 470909 |
| 2024-11-04 | 10.50 | $10.49 | 583813 |
| 2024-11-01 | 10.51 | $10.49 | 254300 |
| 2024-10-31 | 10.52 | $10.44 | 387419 |
| 2024-10-30 | 10.55 | $10.62 | 442820 |
| 2024-10-29 | 10.54 | $10.51 | 459100 |
| 2024-10-28 | 10.55 | $10.48 | 1.2M |
| 2024-10-25 | 10.58 | $10.40 | 516100 |
| 2024-10-24 | 10.62 | $10.32 | 601900 |
| 2024-10-23 | 10.69 | $10.27 | 366605 |
| 2024-10-22 | 10.78 | $10.60 | 185845 |
| 2024-10-21 | 10.81 | $10.56 | 205712 |
| 2024-10-18 | 10.86 | $10.60 | 296100 |
| 2024-10-17 | 10.90 | $10.43 | 745400 |
| 2024-10-16 | 10.99 | $10.56 | 613700 |
| 2024-10-15 | 11.06 | $10.44 | 503100 |
| 2024-10-14 | 11.17 | $10.98 | 887835 |
| 2024-10-11 | 11.19 | $11.05 | 185900 |
| 2024-10-10 | 11.18 | $11.03 | 579944 |
| 2024-10-09 | 11.18 | $10.96 | 157300 |
| 2024-10-08 | 11.20 | $10.96 | 570600 |
| 2024-10-07 | 11.21 | $11.44 | 589419 |
| 2024-10-04 | 11.12 | $11.38 | 310523 |
| 2024-10-03 | 11.03 | $11.21 | 322548 |
| 2024-10-02 | 10.96 | $11.40 | 355814 |
| 2024-10-01 | 10.84 | $11.43 | 428400 |
| 2024-09-30 | 10.69 | $11.45 | 631039 |
| 2024-09-27 | 10.51 | $11.36 | 509200 |
| 2024-09-26 | 10.32 | $11.36 | 1.1M |
| 2024-09-25 | 10.10 | $10.63 | 1.0M |
| 2024-09-24 | 9.99 | $10.67 | 702800 |
| 2024-09-23 | 9.86 | $10.22 | 594314 |
| 2024-09-20 | 9.81 | $10.02 | 366200 |
| 2024-09-19 | 9.80 | $10.26 | 419900 |
| 2024-09-18 | 9.73 | $9.94 | 429726 |
| 2024-09-17 | 9.72 | $9.94 | 401300 |
| 2024-09-16 | 9.71 | $9.97 | 1.0M |
| 2024-09-13 | 9.69 | $9.85 | 398300 |
| 2024-09-12 | 9.70 | $9.76 | 1.2M |
| 2024-09-11 | 9.73 | $9.53 | 1.0M |
| 2024-09-10 | 9.81 | $9.43 | 1.1M |
| 2024-09-09 | 9.94 | $9.61 | 1.1M |
| 2024-09-06 | 10.04 | $9.57 | 530326 |
| 2024-09-05 | 10.18 | $9.91 | 680200 |
| 2024-09-04 | 10.26 | $9.91 | 451339 |
| 2024-09-03 | 10.36 | $9.96 | 603123 |
| 2024-08-30 | 10.47 | $10.50 | 409500 |
| 2024-08-29 | 10.48 | $10.58 | 644335 |
| 2024-08-28 | 10.48 | $10.53 | 568304 |
| 2024-08-27 | 10.48 | $10.81 | 673634 |
| 2024-08-26 | 10.43 | $10.80 | 275600 |
| 2024-08-23 | 10.38 | $10.78 | 1.3M |
| 2024-08-22 | 10.32 | $10.52 | 775729 |
| 2024-08-21 | 10.31 | $10.75 | 400339 |
| 2024-08-20 | 10.26 | $10.59 | 288100 |
| 2024-08-19 | 10.23 | $10.65 | 1.2M |
| 2024-08-16 | 10.18 | $10.40 | 247435 |
| 2024-08-15 | 10.18 | $10.50 | 1.0M |
| 2024-08-14 | 10.16 | $10.29 | 578700 |
| 2024-08-13 | 10.19 | $10.37 | 541300 |
| 2024-08-12 | 10.21 | $10.43 | 569400 |
| 2024-08-09 | 10.22 | $10.29 | 681749 |
| 2024-08-08 | 10.26 | $10.21 | 641825 |
| 2024-08-07 | 10.33 | $10.07 | 897900 |
| 2024-08-06 | 10.44 | $9.92 | 980129 |
| 2024-08-05 | 10.61 | $9.98 | 688837 |
| 2024-08-02 | 10.79 | $10.36 | 484211 |
| 2024-08-01 | 10.93 | $10.41 | 729400 |
| 2024-07-31 | 11.08 | $11.05 | 517503 |
| 2024-07-30 | 11.12 | $10.67 | 537916 |
| 2024-07-29 | 11.25 | $10.88 | 494923 |
| 2024-07-26 | 11.35 | $11.10 | 345300 |
| 2024-07-25 | 11.43 | $11.04 | 415300 |
| 2024-07-24 | 11.53 | $10.99 | 345500 |
| 2024-07-23 | 11.66 | $11.14 | 382004 |
| 2024-07-22 | 11.78 | $11.41 | 348803 |
| 2024-07-19 | 11.86 | $11.38 | 196300 |
| 2024-07-18 | 11.97 | $11.53 | 292200 |
| 2024-07-17 | 12.06 | $11.86 | 246700 |
| 2024-07-16 | 12.09 | $11.90 | 603127 |
| 2024-07-15 | 12.12 | $12.15 | 324123 |
| 2024-07-12 | 12.10 | $12.35 | 278100 |
| 2024-07-11 | 12.03 | $12.30 | 294537 |
| 2024-07-10 | 11.96 | $12.30 | 554804 |
| 2024-07-09 | 11.88 | $12.14 | 434500 |
| 2024-07-08 | 11.83 | $12.22 | 360500 |
| 2024-07-05 | 11.74 | $12.34 | 303100 |
| 2024-07-03 | 11.62 | $12.14 | 231549 |
| 2024-07-02 | 11.52 | $11.79 | 173400 |
| 2024-07-01 | 11.48 | $11.62 | 290900 |
| 2024-06-28 | 11.47 | $11.36 | 497118 |
| 2024-06-27 | 11.52 | $11.39 | 300818 |
| 2024-06-26 | 11.56 | $11.49 | 465600 |
| 2024-06-25 | 11.59 | $11.45 | 181949 |
| 2024-06-24 | 11.64 | $11.56 | 671406 |
| 2024-06-21 | 11.67 | $11.47 | 380000 |
| 2024-06-20 | 11.73 | $11.68 | 344100 |
| 2024-06-18 | 11.76 | $11.47 | 291500 |
| 2024-06-17 | 11.83 | $11.39 | 394600 |
| 2024-06-14 | 11.93 | $11.54 | 308943 |
| 2024-06-13 | 12.01 | $11.69 | 1.2M |
| 2024-06-12 | 12.08 | $11.73 | 206525 |
| 2024-06-11 | 12.15 | $11.83 | 237903 |
| 2024-06-10 | 12.21 | $12.10 | 187100 |
| 2024-06-07 | 12.22 | $11.85 | 268127 |
| 2024-06-06 | 12.29 | $12.10 | 682202 |
| 2024-06-05 | 12.31 | $12.00 | 228922 |
| 2024-06-04 | 12.36 | $11.97 | 476141 |
| 2024-06-03 | 12.42 | $12.29 | 327643 |
| 2024-05-31 | 12.42 | $12.28 | 280100 |
| 2024-05-30 | 12.42 | $12.22 | 630621 |
| 2024-05-29 | 12.43 | $12.20 | 279918 |
| 2024-05-28 | 12.45 | $12.38 | 653400 |
| 2024-05-24 | 12.43 | $12.30 | 185700 |
| 2024-05-23 | 12.42 | $12.15 | 185719 |
| 2024-05-22 | 12.44 | $12.22 | 858748 |
| 2024-05-21 | 12.45 | $12.67 | 301617 |
| 2024-05-20 | 12.36 | $12.70 | 300335 |
| 2024-05-17 | 12.25 | $12.65 | 737900 |
| 2024-05-16 | 12.13 | $12.48 | 300200 |
| 2024-05-15 | 12.02 | $12.33 | 423700 |
| 2024-05-14 | 11.93 | $12.39 | 766709 |
| 2024-05-13 | 11.81 | $11.92 | 228816 |
| 2024-05-10 | 11.77 | $11.87 | 260800 |
| 2024-05-09 | 11.73 | $11.66 | 509924 |
| 2024-05-08 | 11.73 | $11.46 | 250845 |
| 2024-05-07 | 11.77 | $11.71 | 399429 |
| 2024-05-06 | 11.76 | $11.63 | 395137 |
| 2024-05-03 | 11.77 | $11.44 | 360125 |
| 2024-05-02 | 11.81 | $11.31 | 607134 |
| 2024-05-01 | 11.89 | $11.56 | 205200 |
| 2024-04-30 | 11.93 | $11.66 | 739400 |
| 2024-04-29 | 11.95 | $11.90 | 877400 |
| 2024-04-26 | 11.93 | $11.70 | 647733 |
| 2024-04-25 | 11.94 | $11.78 | 205821 |
| 2024-04-24 | 11.93 | $11.77 | 281902 |
| 2024-04-23 | 11.92 | $11.68 | 216200 |
| 2024-04-22 | 11.92 | $11.76 | 471149 |
| 2024-04-19 | 11.91 | $11.76 | 400800 |
| 2024-04-18 | 11.89 | $11.76 | 755800 |
| 2024-04-17 | 11.86 | $11.72 | 624600 |
| 2024-04-16 | 11.84 | $11.63 | 1.0M |
| 2024-04-15 | 11.83 | $11.83 | 512300 |
| 2024-04-12 | 11.77 | $11.94 | 1.2M |
| 2024-04-11 | 11.68 | $11.67 | 1.3M |
| 2024-04-10 | 11.63 | $11.74 | 719100 |
| 2024-04-09 | 11.55 | $11.98 | 1.5M |
| 2024-04-08 | 11.41 | $11.79 | 440900 |
| 2024-04-05 | 11.28 | $11.54 | 509900 |
| 2024-04-04 | 11.18 | $11.51 | 469537 |
| 2024-04-03 | 11.07 | $11.56 | 643901 |
| 2024-04-02 | 10.93 | $11.30 | 727442 |
| 2024-04-01 | 10.82 | $10.98 | 496919 |
| 2024-03-28 | 10.76 | $10.95 | 520200 |
| 2024-03-27 | 10.69 | $10.89 | 1.8M |
| 2024-03-26 | 10.62 | $10.63 | 644300 |
| 2024-03-25 | 10.60 | $10.60 | 1.4M |
| 2024-03-22 | 10.57 | $10.73 | 473821 |
| 2024-03-21 | 10.52 | $10.80 | 481436 |
| 2024-03-20 | 10.44 | $10.74 | 415100 |
| 2024-03-19 | 10.36 | $10.61 | 507038 |
| 2024-03-18 | 10.29 | $10.68 | 732121 |
| 2024-03-15 | 10.20 | $10.78 | 448204 |
| 2024-03-14 | 10.07 | $10.60 | 748916 |
| 2024-03-13 | 9.96 | $10.71 | 594800 |
| 2024-03-12 | 9.80 | $10.25 | 880247 |
| 2024-03-11 | 9.72 | $10.22 | 1.1M |
| 2024-03-08 | 9.64 | $10.19 | 447123 |
| 2024-03-07 | 9.54 | $10.17 | 920900 |
| 2024-03-06 | 9.44 | $9.86 | 662900 |
| 2024-03-05 | 9.39 | $9.68 | 733609 |
| 2024-03-04 | 9.37 | $9.62 | 830100 |
| 2024-03-01 | 9.37 | $9.61 | 1.2M |
| 2024-02-29 | 9.36 | $9.47 | 1.0M |
| 2024-02-28 | 9.39 | $9.38 | 414300 |
| 2024-02-27 | 9.44 | $9.41 | 470200 |
| 2024-02-26 | 9.50 | $9.30 | 942607 |
| 2024-02-23 | 9.60 | $9.46 | 710904 |
| 2024-02-22 | 9.67 | $9.58 | 1.1M |
| 2024-02-21 | 9.74 | $9.67 | 883122 |
| 2024-02-20 | 9.80 | $9.81 | 1.7M |
| 2024-02-16 | 9.85 | $9.97 | 634500 |
| 2024-02-15 | 9.87 | $9.91 | 1.1M |
| 2024-02-14 | 9.90 | $9.82 | 398900 |
| 2024-02-13 | 9.97 | $9.77 | 1.8M |
| 2024-02-12 | 10.06 | $9.93 | 1.1M |
| 2024-02-09 | 10.13 | $9.71 | 1.7M |
| 2024-02-08 | 10.26 | $10.02 | 927200 |
| 2024-02-07 | 10.34 | $10.15 | 497600 |
| 2024-02-06 | 10.42 | $10.33 | 413008 |
| 2024-02-05 | 10.47 | $10.25 | 683939 |
| 2024-02-02 | 10.55 | $10.50 | 994608 |
| 2024-02-01 | 10.59 | $10.87 | 560500 |
| 2024-01-31 | 10.56 | $10.59 | 507000 |
| 2024-01-30 | 10.59 | $10.66 | 697000 |
| 2024-01-29 | 10.61 | $10.82 | 739400 |
| 2024-01-26 | 10.60 | $10.73 | 547500 |
| 2024-01-25 | 10.61 | $10.54 | 762147 |
| 2024-01-24 | 10.66 | $10.50 | 1.0M |
| 2024-01-23 | 10.73 | $10.25 | 799100 |
| 2024-01-22 | 10.87 | $10.06 | 1.2M |
| 2024-01-19 | 11.06 | $10.53 | 775032 |
| 2024-01-18 | 11.20 | $10.65 | 690400 |
| 2024-01-17 | 11.33 | $10.56 | 997200 |
| 2024-01-16 | 11.50 | $10.98 | 716712 |
| 2024-01-12 | 11.61 | $11.35 | 311628 |
| 2024-01-11 | 11.66 | $11.34 | 509300 |
| 2024-01-10 | 11.71 | $11.36 | 596322 |
| 2024-01-09 | 11.78 | $11.42 | 678400 |
| 2024-01-08 | 11.83 | $11.65 | 631511 |
| 2024-01-05 | 11.85 | $11.72 | 399700 |
| 2024-01-04 | 11.86 | $11.59 | 450924 |
| 2024-01-03 | 11.89 | $11.56 | 443200 |
| 2024-01-02 | 11.94 | $11.78 | 463600 |
| 2023-12-29 | 11.94 | $11.98 | 196100 |
| 2023-12-28 | 11.90 | $11.93 | 171301 |
| 2023-12-27 | 11.86 | $12.05 | 281600 |
| 2023-12-26 | 11.79 | $11.98 | 281525 |
| 2023-12-22 | 11.72 | $11.86 | 284023 |
| 2023-12-21 | 11.66 | $11.93 | 285117 |
| 2023-12-20 | 11.58 | $11.71 | 434700 |
| 2023-12-19 | 11.53 | $11.94 | 277800 |
| 2023-12-18 | 11.43 | $11.67 | 482900 |
| 2023-12-15 | 11.36 | $11.62 | 342300 |
| 2023-12-14 | 11.29 | $11.55 | 584000 |
| 2023-12-13 | 11.22 | $11.12 | 437131 |
| 2023-12-12 | 11.24 | $10.92 | 645400 |
| 2023-12-11 | 11.30 | $11.05 | 588900 |
| 2023-12-08 | 11.33 | $11.46 | 189037 |
| 2023-12-07 | 11.29 | $11.41 | 297612 |
| 2023-12-06 | 11.25 | $11.10 | 289400 |
| 2023-12-05 | 11.27 | $11.00 | 392344 |
| 2023-12-04 | 11.32 | $11.19 | 566500 |
| 2023-12-01 | 11.33 | $11.59 | 798334 |
| 2023-11-30 | 11.25 | $11.16 | 373300 |
| 2023-11-29 | 11.26 | $11.24 | 888001 |
| 2023-11-28 | 11.24 | $11.26 | 932600 |
| 2023-11-27 | 11.22 | $11.15 | 965400 |
| 2023-11-24 | 11.22 | $11.26 | 177600 |
| 2023-11-22 | 11.20 | $11.21 | 224000 |
| 2023-11-21 | 11.18 | $11.42 | 300347 |
| 2023-11-20 | 11.11 | $11.59 | 287626 |
| 2023-11-17 | 10.99 | $11.64 | 456218 |
| 2023-11-16 | 10.85 | $11.31 | 224400 |
| 2023-11-15 | 10.75 | $11.47 | 586600 |
| 2023-11-14 | 10.60 | $11.19 | 584700 |
| 2023-11-13 | 10.49 | $10.50 | 492922 |
| 2023-11-10 | 10.50 | $10.44 | 1.1M |
| 2023-11-09 | 10.53 | $10.34 | 1.0M |
| 2023-11-08 | 10.59 | $10.40 | 291438 |
| 2023-11-07 | 10.64 | $10.52 | 417042 |
| 2023-11-06 | 10.68 | $10.90 | 708542 |
| 2023-11-03 | 10.65 | $10.78 | 346800 |
| 2023-11-02 | 10.64 | $10.72 | 527400 |
| 2023-11-01 | 10.63 | $10.50 | 329700 |
| 2023-10-31 | 10.68 | $10.51 | 369000 |
| 2023-10-30 | 10.73 | $10.90 | 262500 |
| 2023-10-27 | 10.71 | $10.70 | 231917 |
| 2023-10-26 | 10.72 | $10.62 | 351806 |
| 2023-10-25 | 10.76 | $10.56 | 377444 |
| 2023-10-24 | 10.81 | $10.56 | 583617 |
| 2023-10-23 | 10.88 | $10.38 | 539427 |
| 2023-10-20 | 10.99 | $10.50 | 500100 |
| 2023-10-19 | 11.10 | $10.84 | 335500 |
| 2023-10-18 | 11.15 | $11.03 | 484849 |
| 2023-10-17 | 11.17 | $11.27 | 616400 |
| 2023-10-16 | 11.15 | $11.28 | 277818 |
| 2023-10-13 | 11.11 | $11.09 | 375946 |
| 2023-10-12 | 11.11 | $11.27 | 884300 |
| 2023-10-11 | 11.07 | $11.30 | 425600 |
| 2023-10-10 | 11.02 | $11.33 | 1.3M |
| 2023-10-09 | 10.96 | $11.02 | 1.2M |
| 2023-10-06 | 10.95 | $10.90 | 723000 |
| 2023-10-05 | 10.97 | $10.72 | 289247 |
| 2023-10-04 | 11.02 | $10.76 | 251800 |
| 2023-10-03 | 11.08 | $10.90 | 551200 |
| 2023-10-02 | 11.11 | $11.14 | 844803 |
| 2023-09-29 | 11.10 | $11.40 | 314648 |
| 2023-09-28 | 11.04 | $11.20 | 414100 |
| 2023-09-27 | 11.00 | $10.99 | 396306 |
| 2023-09-26 | 11.00 | $10.87 | 275638 |
| 2023-09-25 | 11.03 | $11.04 | 338046 |
| 2023-09-22 | 11.03 | $11.09 | 223500 |
| 2023-09-21 | 11.02 | $11.03 | 927500 |
| 2023-09-20 | 11.02 | $11.32 | 216100 |
| 2023-09-19 | 10.95 | $11.40 | 962435 |
| 2023-09-18 | 10.86 | $11.32 | 349836 |
| 2023-09-15 | 10.78 | $11.20 | 341231 |
| 2023-09-14 | 10.70 | $11.18 | 372400 |
| 2023-09-13 | 10.62 | $10.70 | 166500 |
| 2023-09-12 | 10.63 | $10.77 | 316827 |
| 2023-09-11 | 10.62 | $10.85 | 625007 |
| 2023-09-08 | 10.60 | $10.55 | 360112 |
| 2023-09-07 | 10.64 | $10.50 | 425916 |
| 2023-09-06 | 10.70 | $10.70 | 424334 |
| 2023-09-05 | 10.72 | $10.78 | 504443 |
| 2023-09-01 | 10.74 | $10.75 | 399000 |
| 2023-08-31 | 10.76 | $10.58 | 617005 |
| 2023-08-30 | 10.83 | $11.10 | 182436 |
| 2023-08-29 | 10.80 | $11.09 | 290100 |
| 2023-08-28 | 10.76 | $10.87 | 444200 |
| 2023-08-25 | 10.77 | $10.74 | 340309 |
| 2023-08-24 | 10.81 | $10.73 | 416810 |
| 2023-08-23 | 10.86 | $10.99 | 276530 |
| 2023-08-22 | 10.87 | $10.89 | 602100 |
| 2023-08-21 | 10.90 | $10.70 | 722104 |
| 2023-08-18 | 10.97 | $10.57 | 327000 |
| 2023-08-17 | 11.09 | $10.78 | 1.4M |
| 2023-08-16 | 11.18 | $10.55 | 434424 |
| 2023-08-15 | 11.33 | $10.54 | 1.5M |
| 2023-08-14 | 11.51 | $10.97 | 1.2M |
| 2023-08-11 | 11.64 | $11.27 | 291000 |
| 2023-08-10 | 11.71 | $11.44 | 405812 |
| 2023-08-09 | 11.77 | $11.56 | 371400 |
| 2023-08-08 | 11.81 | $11.30 | 481700 |
| 2023-08-07 | 11.91 | $11.60 | 499800 |
| 2023-08-04 | 11.96 | $11.61 | 318500 |
| 2023-08-03 | 12.02 | $11.66 | 439600 |
| 2023-08-02 | 12.07 | $11.65 | 678618 |
| 2023-08-01 | 12.13 | $11.95 | 345534 |
| 2023-07-31 | 12.14 | $12.11 | 875338 |
| 2023-07-28 | 12.12 | $11.94 | 759626 |
| 2023-07-27 | 12.12 | $11.90 | 506900 |
| 2023-07-26 | 12.14 | $12.13 | 149000 |
| 2023-07-25 | 12.10 | $12.39 | 491700 |
| 2023-07-24 | 12.01 | $12.18 | 312100 |
| 2023-07-21 | 11.94 | $12.13 | 312600 |
| 2023-07-20 | 11.86 | $12.14 | 1.2M |
| 2023-07-19 | 11.78 | $11.72 | 585600 |
| 2023-07-18 | 11.76 | $11.75 | 1.1M |
| 2023-07-17 | 11.74 | $11.88 | 373000 |
| 2023-07-14 | 11.68 | $12.15 | 413414 |
| 2023-07-13 | 11.56 | $12.28 | 473500 |
| 2023-07-12 | 11.38 | $11.80 | 443717 |
| 2023-07-11 | 11.28 | $11.34 | 506806 |
| 2023-07-10 | 11.27 | $11.09 | 413320 |
| 2023-07-07 | 11.30 | $11.18 | 490321 |
| 2023-07-06 | 11.31 | $11.03 | 669005 |
| 2023-07-05 | 11.36 | $11.53 | 1.4M |
| 2023-07-03 | 11.31 | $11.59 | 380932 |
| 2023-06-30 | 11.24 | $11.26 | 452600 |
| 2023-06-29 | 11.23 | $11.01 | 384023 |
| 2023-06-28 | 11.27 | $10.92 | 509548 |
| 2023-06-27 | 11.34 | $11.26 | 312900 |
| 2023-06-26 | 11.34 | $11.14 | 686949 |
| 2023-06-23 | 11.36 | $10.99 | 739129 |
| 2023-06-22 | 11.42 | $11.41 | 546300 |
| 2023-06-21 | 11.41 | $11.52 | 190908 |
| 2023-06-20 | 11.36 | $11.46 | 925424 |
| 2023-06-16 | 11.32 | $12.01 | 1.0M |
| 2023-06-15 | 11.16 | $12.06 | 614900 |
| 2023-06-14 | 10.95 | $11.80 | 419246 |
| 2023-06-13 | 10.77 | $11.59 | 759500 |
| 2023-06-12 | 10.61 | $10.95 | 424116 |
| 2023-06-09 | 10.55 | $10.88 | 1.1M |
| 2023-06-08 | 10.51 | $10.99 | 1.2M |
| 2023-06-07 | 10.43 | $10.80 | 268226 |
| 2023-06-06 | 10.38 | $10.68 | 593928 |
| 2023-06-05 | 10.35 | $10.60 | 515600 |
| 2023-06-02 | 10.34 | $10.77 | 488939 |
| 2023-06-01 | 10.28 | $10.38 | 1.2M |
| 2023-05-31 | 10.31 | $10.19 | 562931 |
| 2023-05-30 | 10.38 | $10.28 | 858536 |
| 2023-05-26 | 10.44 | $10.42 | 447611 |
| 2023-05-25 | 10.49 | $10.21 | 974715 |
| 2023-05-24 | 10.59 | $10.22 | 572500 |
| 2023-05-23 | 10.71 | $10.46 | 590918 |
| 2023-05-22 | 10.80 | $10.73 | 583226 |
| 2023-05-19 | 10.85 | $10.80 | 256022 |
| 2023-05-18 | 10.89 | $10.77 | 561000 |
| 2023-05-17 | 10.95 | $10.91 | 280264 |
| 2023-05-16 | 10.99 | $10.71 | 557604 |
| 2023-05-15 | 11.08 | $10.93 | 913600 |
| 2023-05-12 | 11.14 | $10.80 | 1.2M |
| 2023-05-11 | 11.23 | $10.67 | 590800 |
| 2023-05-10 | 11.37 | $11.18 | 1.5M |
| 2023-05-09 | 11.43 | $11.25 | 310922 |
| 2023-05-08 | 11.48 | $11.22 | 699600 |
| 2023-05-05 | 11.54 | $11.19 | 370416 |
| 2023-05-04 | 11.62 | $10.88 | 524341 |
| 2023-05-03 | 11.78 | $11.48 | 632800 |
| 2023-05-02 | 11.84 | $11.46 | 565000 |
| 2023-05-01 | 11.92 | $11.65 | 625117 |
| 2023-04-28 | 11.96 | $11.74 | 366700 |
| 2023-04-27 | 11.99 | $11.93 | 622434 |
| 2023-04-26 | 11.99 | $11.83 | 553900 |
| 2023-04-25 | 12.00 | $11.45 | 472449 |
| 2023-04-24 | 12.10 | $12.09 | 474611 |
| 2023-04-21 | 12.08 | $12.15 | 390600 |
| 2023-04-20 | 12.04 | $12.35 | 406904 |
| 2023-04-19 | 11.95 | $12.27 | 425300 |
| 2023-04-18 | 11.86 | $12.36 | 397900 |
| 2023-04-17 | 11.74 | $12.12 | 1.2M |
| 2023-04-14 | 11.64 | $12.22 | 835619 |
| 2023-04-13 | 11.52 | $12.19 | 981012 |
| 2023-04-12 | 11.37 | $11.96 | 618502 |
| 2023-04-11 | 11.25 | $11.70 | 627500 |
| 2023-04-10 | 11.17 | $11.37 | 658130 |
| 2023-04-06 | 11.15 | $11.36 | 887300 |
| 2023-04-05 | 11.12 | $11.37 | 713100 |
| 2023-04-04 | 11.09 | $11.55 | 693416 |
| 2023-04-03 | 11.02 | $11.42 | 903900 |
| 2023-03-31 | 10.97 | $11.44 | 628042 |
| 2023-03-30 | 10.90 | $11.61 | 838800 |
| 2023-03-29 | 10.79 | $11.43 | 188700 |
| 2023-03-28 | 10.70 | $11.23 | 783741 |
| 2023-03-27 | 10.65 | $11.08 | 657713 |
| 2023-03-24 | 10.62 | $10.82 | 647700 |
| 2023-03-23 | 10.64 | $10.92 | 494013 |
| 2023-03-22 | 10.65 | $10.91 | 270500 |
| 2023-03-21 | 10.66 | $10.97 | 420700 |
| 2023-03-20 | 10.67 | $11.01 | 632609 |
| 2023-03-17 | 10.68 | $10.49 | 605529 |
| 2023-03-16 | 10.80 | $10.24 | 1.5M |
| 2023-03-15 | 10.99 | $10.00 | 1.6M |
| 2023-03-14 | 11.27 | $11.16 | 867927 |
| 2023-03-13 | 11.36 | $11.12 | 663100 |
| 2023-03-10 | 11.47 | $11.18 | 422416 |
| 2023-03-09 | 11.58 | $11.14 | 349100 |
| 2023-03-08 | 11.73 | $11.45 | 518200 |
| 2023-03-07 | 11.84 | $11.28 | 869947 |
| 2023-03-06 | 12.00 | $12.04 | 473832 |
| 2023-03-03 | 12.04 | $12.60 | 460043 |
| 2023-03-02 | 11.96 | $12.23 | 255000 |
| 2023-03-01 | 11.95 | $12.32 | 605500 |
| 2023-02-28 | 11.92 | $11.87 | 335500 |
| 2023-02-27 | 11.98 | $11.88 | 1.4M |
| 2023-02-24 | 12.06 | $11.67 | 475747 |
| 2023-02-23 | 12.19 | $11.97 | 542500 |
| 2023-02-22 | 12.28 | $11.80 | 621604 |
| 2023-02-21 | 12.43 | $12.01 | 861031 |
| 2023-02-17 | 12.56 | $12.27 | 354300 |
| 2023-02-16 | 12.66 | $12.18 | 735813 |
| 2023-02-15 | 12.79 | $12.30 | 1.2M |
| 2023-02-14 | 12.92 | $12.62 | 1.0M |
| 2023-02-13 | 13.00 | $12.52 | 421000 |
| 2023-02-10 | 13.12 | $12.35 | 489403 |
| 2023-02-09 | 13.29 | $12.64 | 717700 |
| 2023-02-08 | 13.43 | $13.17 | 1.9M |
| 2023-02-07 | 13.49 | $13.27 | 596300 |
| 2023-02-06 | 13.53 | $13.12 | 1.3M |
| 2023-02-03 | 13.60 | $13.28 | 764700 |
| 2023-02-02 | 13.66 | $13.25 | 1.6M |
| 2023-02-01 | 13.73 | $13.52 | 449314 |
| 2023-01-31 | 13.75 | $13.33 | 489800 |
| 2023-01-30 | 13.82 | $13.52 | 199238 |
| 2023-01-27 | 13.85 | $13.54 | 965600 |
| 2023-01-26 | 13.89 | $13.63 | 734300 |
| 2023-01-25 | 13.91 | $13.84 | 544709 |
| 2023-01-24 | 13.88 | $13.92 | 598900 |
| 2023-01-23 | 13.83 | $14.28 | 667910 |
| 2023-01-20 | 13.70 | $14.31 | 561634 |
| 2023-01-19 | 13.54 | $14.07 | 912710 |
| 2023-01-18 | 13.40 | $13.98 | 1.5M |
| 2023-01-17 | 13.26 | $13.42 | 1.4M |
| 2023-01-13 | 13.21 | $13.68 | 1.4M |
| 2023-01-12 | 13.10 | $13.28 | 1.1M |
| 2023-01-11 | 13.06 | $13.04 | 663426 |
| 2023-01-10 | 13.06 | $13.10 | 723700 |
| 2023-01-09 | 13.05 | $13.05 | 763100 |
| 2023-01-06 | 13.04 | $12.75 | 559631 |
| 2023-01-05 | 13.09 | $12.21 | 973500 |
| 2023-01-04 | 13.27 | $12.18 | 2.0M |
| 2023-01-03 | 13.48 | $13.00 | 447300 |
| 2022-12-30 | 13.56 | $13.32 | 172800 |
| 2022-12-29 | 13.57 | $13.39 | 146200 |
| 2022-12-28 | 13.57 | $13.41 | 355837 |
| 2022-12-27 | 13.57 | $13.65 | 266000 |
| 2022-12-23 | 13.51 | $13.44 | 199942 |
| 2022-12-22 | 13.48 | $13.38 | 337700 |
| 2022-12-21 | 13.46 | $13.52 | 397322 |
| 2022-12-20 | 13.40 | $13.32 | 657301 |
| 2022-12-19 | 13.38 | $12.97 | 263300 |
| 2022-12-16 | 13.42 | $12.91 | 410700 |
| 2022-12-15 | 13.48 | $12.95 | 591741 |
| 2022-12-14 | 13.54 | $13.45 | 696900 |
| 2022-12-13 | 13.50 | $13.34 | 443712 |
| 2022-12-12 | 13.47 | $13.12 | 502300 |
| 2022-12-09 | 13.48 | $13.15 | 216000 |
| 2022-12-08 | 13.49 | $13.36 | 299420 |
| 2022-12-07 | 13.44 | $13.17 | 495632 |
| 2022-12-06 | 13.43 | $13.50 | 663806 |
| 2022-12-05 | 13.34 | $13.51 | 271818 |
| 2022-12-02 | 13.23 | $13.71 | 310400 |
| 2022-12-01 | 13.06 | $13.58 | 277611 |
| 2022-11-30 | 12.89 | $13.50 | 784005 |
| 2022-11-29 | 12.70 | $13.19 | 527200 |
| 2022-11-28 | 12.54 | $12.82 | 363600 |
| 2022-11-25 | 12.43 | $12.81 | 154222 |
| 2022-11-23 | 12.31 | $12.81 | 371509 |
| 2022-11-22 | 12.16 | $12.28 | 372000 |
| 2022-11-21 | 12.10 | $11.85 | 572440 |
| 2022-11-18 | 12.12 | $12.00 | 370700 |
| 2022-11-17 | 12.11 | $12.17 | 226400 |
| 2022-11-16 | 12.06 | $12.22 | 452600 |
| 2022-11-15 | 11.99 | $12.23 | 498600 |
| 2022-11-14 | 11.90 | $11.92 | 1.3M |
| 2022-11-11 | 11.87 | $11.91 | 617900 |
| 2022-11-10 | 11.83 | $11.74 | 858600 |
| 2022-11-09 | 11.82 | $11.47 | 536600 |
| 2022-11-08 | 11.85 | $12.02 | 358300 |
| 2022-11-07 | 11.78 | $12.14 | 567503 |
| 2022-11-04 | 11.67 | $12.16 | 675400 |
| 2022-11-03 | 11.54 | $11.53 | 307400 |
| 2022-11-02 | 11.52 | $11.53 | 416112 |
| 2022-11-01 | 11.49 | $11.96 | 447300 |
| 2022-10-31 | 11.36 | $11.45 | 886643 |
| 2022-10-28 | 11.33 | $11.58 | 590200 |
| 2022-10-27 | 11.25 | $11.51 | 639947 |
| 2022-10-26 | 11.18 | $11.81 | 661600 |
| 2022-10-25 | 11.04 | $11.49 | 832000 |
| 2022-10-24 | 10.94 | $11.22 | 962838 |
| 2022-10-21 | 10.87 | $11.36 | 1.4M |
| 2022-10-20 | 10.77 | $10.80 | 1.8M |
| 2022-10-19 | 10.77 | $10.56 | 417143 |
| 2022-10-18 | 10.83 | $10.88 | 1.4M |
| 2022-10-17 | 10.82 | $11.01 | 443200 |
| 2022-10-14 | 10.78 | $10.71 | 408521 |
| 2022-10-13 | 10.81 | $11.10 | 953700 |
| 2022-10-12 | 10.75 | $10.70 | 263816 |
| 2022-10-11 | 10.77 | $10.58 | 622500 |
| 2022-10-10 | 10.82 | $10.85 | 280503 |
| 2022-10-07 | 10.83 | $10.89 | 483705 |
| 2022-10-06 | 10.82 | $10.95 | 279200 |
| 2022-10-05 | 10.80 | $11.36 | 558249 |
| 2022-10-04 | 10.69 | $11.36 | 829101 |
| 2022-10-03 | 10.57 | $11.00 | 996000 |
| 2022-09-30 | 10.50 | $10.48 | 564808 |
| 2022-09-29 | 10.53 | $10.78 | 880900 |
| 2022-09-28 | 10.51 | $10.48 | 562100 |
| 2022-09-27 | 10.55 | $10.06 | 1.1M |
| 2022-09-26 | 10.68 | $9.70 | 1.3M |
| 2022-09-23 | 10.91 | $10.03 | 756346 |
| 2022-09-22 | 11.11 | $11.03 | 614900 |
| 2022-09-21 | 11.13 | $10.82 | 558301 |
| 2022-09-20 | 11.20 | $10.92 | 699200 |
| 2022-09-19 | 11.26 | $11.30 | 353500 |
| 2022-09-16 | 11.24 | $11.14 | 514507 |
| 2022-09-15 | 11.26 | $11.44 | 354145 |
| 2022-09-14 | 11.22 | $11.35 | 430501 |
| 2022-09-13 | 11.19 | $11.26 | 305129 |
| 2022-09-12 | 11.18 | $11.64 | 529436 |
| 2022-09-09 | 11.08 | $11.39 | 514100 |
| 2022-09-08 | 11.02 | $10.79 | 579209 |
| 2022-09-07 | 11.08 | $10.78 | 630249 |
| 2022-09-06 | 11.15 | $11.06 | 509047 |
| 2022-09-02 | 11.17 | $10.29 | 887500 |
| 2022-09-01 | 11.36 | $10.20 | 732600 |
| 2022-08-31 | 11.59 | $10.91 | 747719 |
| 2022-08-30 | 11.72 | $11.21 | 777202 |
| 2022-08-29 | 11.79 | $11.63 | 294101 |
| 2022-08-26 | 11.79 | $11.65 | 323900 |
| 2022-08-25 | 11.79 | $12.00 | 231601 |
| 2022-08-24 | 11.71 | $11.72 | 700600 |
| 2022-08-23 | 11.67 | $11.96 | 598642 |
| 2022-08-22 | 11.58 | $11.58 | 994547 |
| 2022-08-19 | 11.54 | $11.49 | 652400 |
| 2022-08-18 | 11.52 | $11.85 | 747426 |
| 2022-08-17 | 11.42 | $11.65 | 984400 |
| 2022-08-16 | 11.35 | $11.74 | 606800 |
| 2022-08-15 | 11.24 | $11.26 | 776940 |
| 2022-08-12 | 11.21 | $11.56 | 236516 |
| 2022-08-11 | 11.12 | $11.53 | 506028 |
| 2022-08-10 | 11.01 | $11.43 | 579100 |
| 2022-08-09 | 10.91 | $11.19 | 867424 |
| 2022-08-08 | 10.84 | $11.18 | 371800 |
| 2022-08-05 | 10.77 | $11.29 | 852900 |
| 2022-08-04 | 10.66 | $11.13 | 1.2M |
| 2022-08-03 | 10.56 | $10.86 | 1.4M |
| 2022-08-02 | 10.51 | $10.85 | 1.2M |
| 2022-08-01 | 10.45 | $11.20 | 859839 |
| 2022-07-29 | 10.31 | $11.25 | 576700 |
| 2022-07-28 | 10.14 | $10.95 | 839600 |
| 2022-07-27 | 10.00 | $10.99 | 805423 |
| 2022-07-26 | 9.84 | $10.48 | 447414 |
| 2022-07-25 | 9.76 | $10.41 | 701011 |
| 2022-07-22 | 9.68 | $9.93 | 691620 |
| 2022-07-21 | 9.70 | $10.09 | 548131 |
| 2022-07-20 | 9.69 | $10.17 | 906700 |
| 2022-07-19 | 9.67 | $10.05 | 726200 |
| 2022-07-18 | 9.67 | $9.92 | 473900 |
| 2022-07-15 | 9.70 | $9.62 | 691417 |
| 2022-07-14 | 9.81 | $9.52 | 997439 |
| 2022-07-13 | 9.96 | $9.91 | 567748 |
| 2022-07-12 | 10.05 | $9.91 | 444121 |
| 2022-07-11 | 10.17 | $10.08 | 1.1M |
| 2022-07-08 | 10.27 | $10.30 | 286900 |
| 2022-07-07 | 10.34 | $10.42 | 789700 |
| 2022-07-06 | 10.41 | $9.86 | 898305 |
| 2022-07-05 | 10.61 | $9.66 | 1.3M |
| 2022-07-01 | 10.89 | $10.31 | 1.4M |
| 2022-06-30 | 11.08 | $10.78 | 520800 |
| 2022-06-29 | 11.20 | $11.15 | 1.4M |
| 2022-06-28 | 11.27 | $11.11 | 873527 |
| 2022-06-27 | 11.35 | $11.05 | 1.4M |
| 2022-06-24 | 11.47 | $10.95 | 581340 |
| 2022-06-23 | 11.64 | $10.76 | 889900 |
| 2022-06-22 | 11.87 | $11.04 | 661717 |
| 2022-06-21 | 12.08 | $11.79 | 876601 |
| 2022-06-17 | 12.16 | $11.29 | 452500 |
| 2022-06-16 | 12.37 | $11.41 | 481700 |
| 2022-06-15 | 12.59 | $11.95 | 544700 |
| 2022-06-14 | 12.72 | $11.51 | 856600 |
| 2022-06-13 | 12.97 | $11.66 | 1.0M |
| 2022-06-10 | 13.23 | $12.52 | 862800 |
| 2022-06-09 | 13.35 | $13.20 | 255500 |
| 2022-06-08 | 13.35 | $13.36 | 374714 |
| 2022-06-07 | 13.30 | $13.73 | 401500 |
| 2022-06-06 | 13.17 | $13.55 | 376800 |
| 2022-06-03 | 13.05 | $13.28 | 581800 |
| 2022-06-02 | 12.97 | $13.52 | 405540 |
| 2022-06-01 | 12.83 | $13.05 | 373000 |
| 2022-05-31 | 12.76 | $13.17 | 1.2M |
| 2022-05-27 | 12.65 | $13.32 | 278300 |
| 2022-05-26 | 12.49 | $13.09 | 392100 |
| 2022-05-25 | 12.36 | $13.15 | 568217 |
| 2022-05-24 | 12.19 | $13.20 | 777200 |
| 2022-05-23 | 11.98 | $12.91 | 473535 |
| 2022-05-20 | 11.80 | $12.39 | 778300 |
| 2022-05-19 | 11.71 | $12.39 | 551400 |
| 2022-05-18 | 11.60 | $12.10 | 369700 |
| 2022-05-17 | 11.54 | $12.32 | 756300 |
| 2022-05-16 | 11.42 | $11.66 | 752900 |
| 2022-05-13 | 11.42 | $11.24 | 462400 |
| 2022-05-12 | 11.52 | $10.95 | 614300 |
| 2022-05-11 | 11.70 | $11.41 | 374045 |
| 2022-05-10 | 11.81 | $11.22 | 657400 |
| 2022-05-09 | 11.98 | $11.27 | 783835 |
| 2022-05-06 | 12.17 | $12.02 | 266500 |
| 2022-05-05 | 12.23 | $11.95 | 396400 |
| 2022-05-04 | 12.32 | $12.40 | 405409 |
| 2022-05-03 | 12.34 | $11.99 | 514526 |
| 2022-05-02 | 12.44 | $12.22 | 509700 |
| 2022-04-29 | 12.51 | $12.26 | 243600 |
| 2022-04-28 | 12.58 | $12.35 | 942131 |
| 2022-04-27 | 12.65 | $11.97 | 345020 |
| 2022-04-26 | 12.81 | $11.45 | 1.2M |
| 2022-04-25 | 13.11 | $11.59 | 1.3M |
| 2022-04-22 | 13.43 | $11.97 | 1.2M |
| 2022-04-21 | 13.71 | $12.53 | 1.0M |
| 2022-04-20 | 13.92 | $13.59 | 558200 |
| 2022-04-19 | 13.94 | $13.99 | 333300 |
| 2022-04-18 | 13.87 | $13.92 | 385300 |
| 2022-04-14 | 13.81 | $13.76 | 503600 |
| 2022-04-13 | 13.76 | $13.98 | 370006 |
| 2022-04-12 | 13.66 | $13.62 | 487100 |
| 2022-04-11 | 13.62 | $13.47 | 518200 |
| 2022-04-08 | 13.60 | $13.75 | 424200 |
| 2022-04-07 | 13.51 | $13.52 | 459300 |
| 2022-04-06 | 13.46 | $13.47 | 485400 |
| 2022-04-05 | 13.41 | $13.42 | 476900 |
| 2022-04-04 | 13.35 | $13.27 | 444918 |
| 2022-04-01 | 13.32 | $13.37 | 399700 |
| 2022-03-31 | 13.25 | $13.06 | 339800 |
| 2022-03-30 | 13.24 | $13.12 | 412500 |
| 2022-03-29 | 13.21 | $12.71 | 881508 |
| 2022-03-28 | 13.26 | $13.14 | 885524 |
| 2022-03-25 | 13.22 | $13.39 | 370401 |
| 2022-03-24 | 13.12 | $13.17 | 320033 |
| 2022-03-23 | 13.05 | $13.09 | 1.1M |
| 2022-03-22 | 12.98 | $13.34 | 597300 |
| 2022-03-21 | 12.85 | $13.10 | 371813 |
| 2022-03-18 | 12.74 | $12.72 | 278100 |
| 2022-03-17 | 12.69 | $12.49 | 351415 |
| 2022-03-16 | 12.68 | $12.61 | 525438 |
| 2022-03-15 | 12.64 | $12.00 | 611108 |
| 2022-03-14 | 12.72 | $12.34 | 749200 |
| 2022-03-11 | 12.73 | $13.19 | 456700 |
| 2022-03-10 | 12.57 | $13.24 | 778100 |
| 2022-03-09 | 12.36 | $12.34 | 644245 |
| 2022-03-08 | 12.31 | $12.41 | 756337 |
| 2022-03-07 | 12.23 | $12.47 | 960412 |
| 2022-03-04 | 12.13 | $12.28 | 734940 |
| 2022-03-03 | 12.05 | $12.80 | 611700 |
| 2022-03-02 | 11.84 | $12.15 | 548900 |
| 2022-03-01 | 11.73 | $11.82 | 340800 |
| 2022-02-28 | 11.67 | $11.72 | 602247 |
| 2022-02-25 | 11.63 | $11.91 | 659110 |
| 2022-02-24 | 11.53 | $11.45 | 764020 |
| 2022-02-23 | 11.51 | $11.54 | 359500 |
| 2022-02-22 | 11.47 | $11.42 | 653300 |
| 2022-02-18 | 11.45 | $11.41 | 194519 |
| 2022-02-17 | 11.43 | $11.37 | 327607 |
| 2022-02-16 | 11.40 | $11.56 | 331732 |
| 2022-02-15 | 11.33 | $11.55 | 289800 |
| 2022-02-14 | 11.25 | $11.44 | 252345 |
| 2022-02-11 | 11.18 | $11.16 | 298500 |
| 2022-02-10 | 11.16 | $11.28 | 430705 |
| 2022-02-09 | 11.10 | $11.37 | 308609 |
| 2022-02-08 | 11.01 | $11.29 | 266534 |
| 2022-02-07 | 10.93 | $11.06 | 410800 |
| 2022-02-04 | 10.88 | $10.92 | 178638 |
| 2022-02-03 | 10.85 | $10.80 | 289633 |
| 2022-02-02 | 10.84 | $10.86 | 226610 |
| 2022-02-01 | 10.82 | $10.77 | 317300 |
| 2022-01-31 | 10.81 | $10.37 | 287900 |
| 2022-01-28 | 10.88 | $10.53 | 542200 |
| 2022-01-27 | 10.92 | $10.71 | 993940 |
| 2022-01-26 | 10.94 | $10.61 | 424000 |
| 2022-01-25 | 10.98 | $10.55 | 2.6M |
| 2022-01-24 | 11.03 | $10.56 | 711600 |
| 2022-01-21 | 11.09 | $10.89 | 320405 |
| 2022-01-20 | 11.08 | $11.09 | 481800 |
| 2022-01-19 | 11.03 | $11.36 | 492600 |
| 2022-01-18 | 10.91 | $11.20 | 677000 |
| 2022-01-14 | 10.81 | $11.06 | 122000 |
| 2022-01-13 | 10.72 | $11.01 | 253015 |
| 2022-01-12 | 10.62 | $11.01 | 530400 |
| 2022-01-11 | 10.50 | $10.63 | 320500 |
| 2022-01-10 | 10.44 | $10.59 | 298100 |
| 2022-01-07 | 10.38 | $10.75 | 249315 |
| 2022-01-06 | 10.27 | $10.48 | 256026 |
| 2022-01-05 | 10.20 | $10.46 | 272900 |
| 2022-01-04 | 10.12 | $10.45 | 350800 |
| 2022-01-03 | 10.04 | $10.16 | 158800 |
| 2021-12-31 | 10.00 | $10.08 | 189306 |
| 2021-12-30 | 9.97 | $10.10 | 206310 |
| 2021-12-29 | 9.92 | $10.17 | 161900 |
| 2021-12-28 | 9.86 | $10.08 | 111600 |
| 2021-12-27 | 9.81 | $10.13 | 168921 |
| 2021-12-23 | 9.73 | $10.03 | 133600 |
| 2021-12-22 | 9.67 | $9.94 | 146600 |
| 2021-12-21 | 9.61 | $9.73 | 205811 |
| 2021-12-20 | 9.59 | $9.55 | 490300 |
| 2021-12-17 | 9.60 | $9.65 | 142500 |
| 2021-12-16 | 9.60 | $9.69 | 184300 |
| 2021-12-15 | 9.59 | $9.58 | 246011 |
| 2021-12-14 | 9.59 | $9.64 | 176100 |
| 2021-12-13 | 9.59 | $9.61 | 249700 |
| 2021-12-10 | 9.59 | $9.71 | 219445 |
| 2021-12-09 | 9.57 | $9.67 | 258229 |
| 2021-12-08 | 9.56 | $9.76 | 225449 |
| 2021-12-07 | 9.53 | $9.65 | 201600 |
| 2021-12-06 | 9.51 | $9.45 | 191600 |
| 2021-12-03 | 9.54 | $9.26 | 490200 |
| 2021-12-02 | 9.61 | $9.42 | 450100 |
| 2021-12-01 | 9.66 | $9.50 | 327112 |
| 2021-11-30 | 9.70 | $9.47 | 519900 |
| 2021-11-29 | 9.75 | $9.52 | 298042 |
| 2021-11-26 | 9.81 | $9.41 | 562521 |
| 2021-11-24 | 9.89 | $9.96 | 196801 |
| 2021-11-23 | 9.87 | $10.04 | 389400 |
| 2021-11-22 | 9.83 | $9.94 | 336947 |
| 2021-11-19 | 9.81 | $9.85 | 342747 |
| 2021-11-18 | 9.80 | $9.91 | 253926 |
| 2021-11-17 | 9.77 | $9.94 | 370801 |
| 2021-11-16 | 9.74 | $9.68 | 158920 |
| 2021-11-15 | 9.75 | $9.64 | 402900 |
| 2021-11-12 | 9.78 | $9.84 | 295900 |
| 2021-11-11 | 9.77 | $9.86 | 285845 |
| 2021-11-10 | 9.75 | $9.40 | 305200 |
| 2021-11-09 | 9.83 | $9.60 | 197500 |
| 2021-11-08 | 9.87 | $9.76 | 255400 |
| 2021-11-05 | 9.89 | $9.48 | 233900 |
| 2021-11-04 | 9.98 | $9.51 | 466500 |
| 2021-11-03 | 10.06 | $9.74 | 318924 |
| 2021-11-02 | 10.12 | $9.63 | 585231 |
| 2021-11-01 | 10.20 | $9.97 | 352310 |
| 2021-10-29 | 10.23 | $9.95 | 484800 |
| 2021-10-28 | 10.26 | $9.87 | 236000 |
| 2021-10-27 | 10.31 | $9.82 | 408145 |
| 2021-10-26 | 10.38 | $10.12 | 257800 |
| 2021-10-25 | 10.40 | $10.21 | 315816 |
| 2021-10-22 | 10.40 | $10.13 | 489200 |
| 2021-10-21 | 10.41 | $10.14 | 505200 |
| 2021-10-20 | 10.42 | $10.35 | 226631 |
| 2021-10-19 | 10.38 | $10.44 | 421000 |
| 2021-10-18 | 10.32 | $10.78 | 239305 |
| 2021-10-15 | 10.17 | $10.70 | 321900 |
| 2021-10-14 | 10.02 | $10.51 | 226932 |
| 2021-10-13 | 9.87 | $10.18 | 291702 |
| 2021-10-12 | 9.77 | $10.05 | 186400 |
| 2021-10-11 | 9.68 | $9.86 | 375046 |
| 2021-10-08 | 9.62 | $9.63 | 215604 |
| 2021-10-07 | 9.59 | $9.69 | 402100 |
| 2021-10-06 | 9.55 | $9.87 | 423300 |
| 2021-10-05 | 9.45 | $9.94 | 433704 |
| 2021-10-04 | 9.33 | $9.71 | 738827 |
| 2021-10-01 | 9.24 | $9.55 | 290042 |
| 2021-09-30 | 9.16 | $9.41 | 375300 |
| 2021-09-29 | 9.10 | $9.27 | 517400 |
| 2021-09-28 | 9.06 | $9.25 | 213203 |
| 2021-09-27 | 9.02 | $9.25 | 775806 |
| 2021-09-24 | 8.97 | $8.99 | 198832 |
| 2021-09-23 | 8.96 | $8.98 | 287900 |
| 2021-09-22 | 8.96 | $8.78 | 362000 |
| 2021-09-21 | 9.00 | $8.50 | 466409 |
| 2021-09-20 | 9.11 | $8.59 | 613123 |
| 2021-09-17 | 9.21 | $9.01 | 211131 |
| 2021-09-16 | 9.24 | $9.18 | 192700 |
| 2021-09-15 | 9.24 | $9.41 | 313833 |
| 2021-09-14 | 9.19 | $9.21 | 273039 |
| 2021-09-13 | 9.18 | $9.33 | 172100 |
| 2021-09-10 | 9.13 | $9.19 | 160710 |
| 2021-09-09 | 9.11 | $9.13 | 211701 |
| 2021-09-08 | 9.09 | $9.13 | 201500 |
| 2021-09-07 | 9.08 | $9.21 | 204119 |
| 2021-09-03 | 9.04 | $9.19 | 296338 |
| 2021-09-02 | 9.00 | $9.03 | 163244 |
| 2021-09-01 | 8.99 | $9.07 | 169300 |
| 2021-08-31 | 8.97 | $8.98 | 161300 |
| 2021-08-30 | 8.96 | $9.16 | 232800 |
| 2021-08-27 | 8.92 | $9.10 | 156800 |
| 2021-08-26 | 8.87 | $8.88 | 163030 |
| 2021-08-25 | 8.87 | $9.00 | 220000 |
| 2021-08-24 | 8.85 | $8.91 | 345008 |
| 2021-08-23 | 8.84 | $8.69 | 412244 |
| 2021-08-20 | 8.87 | $8.40 | 202324 |
| 2021-08-19 | 8.97 | $8.39 | 350223 |
| 2021-08-18 | 9.08 | $8.65 | 208808 |
| 2021-08-17 | 9.16 | $8.89 | 256000 |
| 2021-08-16 | 9.21 | $9.11 | 212600 |
| 2021-08-13 | 9.21 | $9.29 | 336000 |
| 2021-08-12 | 9.17 | $9.34 | 339002 |
| 2021-08-11 | 9.11 | $9.47 | 1.9M |
| 2021-08-10 | 9.02 | $9.16 | 522300 |
| 2021-08-09 | 8.98 | $8.98 | 103800 |
| 2021-08-06 | 8.97 | $8.95 | 248144 |
| 2021-08-05 | 8.96 | $8.94 | 364413 |
| 2021-08-04 | 8.95 | $9.05 | 123535 |
| 2021-08-03 | 8.92 | $9.18 | 228500 |
| 2021-08-02 | 8.85 | $8.97 | 420800 |
| 2021-07-30 | 8.82 | $8.93 | 308813 |
| 2021-07-29 | 8.79 | $9.16 | 162043 |
| 2021-07-28 | 8.71 | $9.07 | 142125 |
| 2021-07-27 | 8.63 | $8.90 | 155000 |
| 2021-07-26 | 8.58 | $9.01 | 179500 |
| 2021-07-23 | 8.49 | $8.67 | 127600 |
| 2021-07-22 | 8.46 | $8.57 | 87400 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
13.58
2026-07-17
Close Price
$13.89
Vol: 693600
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
6.15
Average
10.89
Maximum
16.09
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 13.58 | $13.89 | 693600 |
| 2026-07-16 | 13.54 | $13.80 | 555300 |
| 2026-07-15 | 13.51 | $14.08 | 508600 |
| 2026-07-14 | 13.40 | $14.13 | 721500 |
| 2026-07-13 | 13.25 | $13.61 | 797300 |
| 2026-07-10 | 13.24 | $13.67 | 370403 |
| 2026-07-09 | 13.22 | $13.79 | 2.4M |
| 2026-07-08 | 13.17 | $13.41 | 1.6M |
| 2026-07-07 | 13.24 | $13.52 | 851908 |
| 2026-07-06 | 13.30 | $13.81 | 888000 |
| 2026-07-02 | 13.29 | $13.53 | 487500 |
| 2026-07-01 | 13.38 | $13.44 | 890300 |
| 2026-06-30 | 13.53 | $13.60 | 716100 |
| 2026-06-29 | 13.67 | $13.54 | 757200 |
| 2026-06-26 | 13.88 | $13.43 | 635300 |
| 2026-06-25 | 14.17 | $13.71 | 515900 |
| 2026-06-24 | 14.45 | $13.53 | 887000 |
| 2026-06-23 | 14.85 | $14.05 | 1.1M |
| 2026-06-22 | 15.18 | $14.78 | 984200 |
| 2026-06-18 | 15.36 | $14.94 | 603300 |
| 2026-06-17 | 15.52 | $15.13 | 465700 |
| 2026-06-16 | 15.66 | $15.80 | 342500 |
| 2026-06-15 | 15.62 | $15.54 | 419500 |
| 2026-06-12 | 15.65 | $15.76 | 258424 |
| 2026-06-11 | 15.61 | $15.73 | 552403 |
| 2026-06-10 | 15.58 | $14.92 | 501200 |
| 2026-06-09 | 15.80 | $15.22 | 649126 |
| 2026-06-08 | 15.96 | $15.77 | 517500 |
| 2026-06-05 | 15.99 | $15.54 | 471000 |
| 2026-06-04 | 16.09 | $16.38 | 364400 |
| 2026-06-03 | 15.95 | $16.23 | 388600 |
| 2026-06-02 | 15.81 | $16.61 | 536732 |
| 2026-06-01 | 15.52 | $15.87 | 401514 |
| 2026-05-29 | 15.41 | $15.20 | 658012 |
| 2026-05-28 | 15.47 | $15.43 | 556309 |
| 2026-05-27 | 15.48 | $15.46 | 647408 |
| 2026-05-26 | 15.48 | $15.70 | 439249 |
| 2026-05-22 | 15.40 | $15.36 | 549633 |
| 2026-05-21 | 15.42 | $15.48 | 315000 |
| 2026-05-20 | 15.39 | $15.19 | 562204 |
| 2026-05-19 | 15.45 | $15.01 | 734110 |
| 2026-05-18 | 15.58 | $15.32 | 561800 |
| 2026-05-15 | 15.64 | $15.21 | 528000 |
| 2026-05-14 | 15.74 | $15.92 | 415713 |
| 2026-05-13 | 15.63 | $15.96 | 515400 |
| 2026-05-12 | 15.48 | $15.70 | 842646 |
| 2026-05-11 | 15.38 | $15.50 | 482143 |
| 2026-05-08 | 15.32 | $15.41 | 497400 |
| 2026-05-07 | 15.28 | $15.25 | 370800 |
| 2026-05-06 | 15.27 | $15.42 | 514647 |
| 2026-05-05 | 15.20 | $15.21 | 621330 |
| 2026-05-04 | 15.18 | $15.12 | 398600 |
| 2026-05-01 | 15.18 | $15.22 | 1.7M |
| 2026-04-30 | 15.15 | $15.45 | 6.6M |
| 2026-04-29 | 15.04 | $15.14 | 6.3M |
| 2026-04-28 | 15.00 | $14.79 | 518900 |
| 2026-04-27 | 15.06 | $14.88 | 556200 |
| 2026-04-24 | 15.11 | $15.09 | 501939 |
| 2026-04-23 | 15.09 | $14.95 | 374400 |
| 2026-04-22 | 15.11 | $15.13 | 567600 |
| 2026-04-21 | 15.08 | $14.65 | 387738 |
| 2026-04-20 | 15.19 | $14.90 | 451502 |
| 2026-04-17 | 15.24 | $14.90 | 3.8M |
| 2026-04-16 | 15.30 | $15.10 | 584600 |
| 2026-04-15 | 15.30 | $15.05 | 469700 |
| 2026-04-14 | 15.30 | $15.30 | 576448 |
| 2026-04-13 | 15.23 | $15.28 | 356200 |
| 2026-04-10 | 15.14 | $15.20 | 257815 |
| 2026-04-09 | 15.05 | $15.08 | 354127 |
| 2026-04-08 | 14.97 | $15.10 | 471800 |
| 2026-04-07 | 14.86 | $14.93 | 607311 |
| 2026-04-06 | 14.78 | $14.91 | 507700 |
| 2026-04-02 | 14.69 | $14.83 | 2.0M |
| 2026-04-01 | 14.59 | $15.00 | 759800 |
| 2026-03-31 | 14.41 | $15.18 | 606302 |
| 2026-03-30 | 14.13 | $14.44 | 919100 |
| 2026-03-27 | 14.03 | $14.18 | 465900 |
| 2026-03-26 | 13.99 | $14.06 | 826000 |
| 2026-03-25 | 13.97 | $14.40 | 548324 |
| 2026-03-24 | 13.84 | $14.06 | 897414 |
| 2026-03-23 | 13.79 | $13.93 | 1.5M |
| 2026-03-20 | 13.77 | $13.73 | 4.0M |
| 2026-03-19 | 13.81 | $13.88 | 3.3M |
| 2026-03-18 | 13.81 | $13.77 | 451710 |
| 2026-03-17 | 13.85 | $13.90 | 299100 |
| 2026-03-16 | 13.86 | $13.77 | 744800 |
| 2026-03-13 | 13.90 | $13.69 | 880000 |
| 2026-03-12 | 13.99 | $14.11 | 694437 |
| 2026-03-11 | 13.95 | $14.09 | 324810 |
| 2026-03-10 | 13.92 | $13.91 | 502400 |
| 2026-03-09 | 13.93 | $13.78 | 465700 |
| 2026-03-06 | 13.98 | $13.47 | 463332 |
| 2026-03-05 | 14.14 | $13.69 | 445534 |
| 2026-03-04 | 14.26 | $14.23 | 488513 |
| 2026-03-03 | 14.24 | $14.09 | 405100 |
| 2026-03-02 | 14.25 | $14.39 | 373700 |
| 2026-02-27 | 14.16 | $14.34 | 571612 |
| 2026-02-26 | 14.06 | $14.29 | 771439 |
| 2026-02-25 | 13.95 | $14.48 | 483600 |
| 2026-02-24 | 13.75 | $13.95 | 561229 |
| 2026-02-23 | 13.68 | $13.82 | 292324 |
| 2026-02-20 | 13.63 | $13.69 | 577300 |
| 2026-02-19 | 13.60 | $13.59 | 487800 |
| 2026-02-18 | 13.60 | $13.71 | 493712 |
| 2026-02-17 | 13.55 | $13.20 | 304200 |
| 2026-02-13 | 13.66 | $13.48 | 410321 |
| 2026-02-12 | 13.69 | $13.42 | 398000 |
| 2026-02-11 | 13.74 | $13.67 | 434300 |
| 2026-02-10 | 13.73 | $13.55 | 448336 |
| 2026-02-09 | 13.74 | $13.65 | 535000 |
| 2026-02-06 | 13.71 | $13.07 | 682400 |
| 2026-02-05 | 13.85 | $12.55 | 1.1M |
| 2026-02-04 | 14.19 | $13.50 | 693300 |
| 2026-02-03 | 14.28 | $14.19 | 518000 |
| 2026-02-02 | 14.16 | $13.64 | 498000 |
| 2026-01-30 | 14.18 | $13.58 | 822213 |
| 2026-01-29 | 14.20 | $14.05 | 656800 |
| 2026-01-28 | 14.07 | $13.92 | 442212 |
| 2026-01-27 | 13.94 | $13.95 | 608500 |
| 2026-01-26 | 13.75 | $13.58 | 570900 |
| 2026-01-23 | 13.62 | $13.62 | 442200 |
| 2026-01-22 | 13.44 | $13.15 | 1.8M |
| 2026-01-21 | 13.35 | $13.43 | 811800 |
| 2026-01-20 | 13.14 | $12.97 | 674000 |
| 2026-01-16 | 13.02 | $12.84 | 1.0M |
| 2026-01-15 | 12.90 | $13.08 | 434800 |
| 2026-01-14 | 12.66 | $13.04 | 1.2M |
| 2026-01-13 | 12.37 | $12.61 | 867743 |
| 2026-01-12 | 12.14 | $12.56 | 1.1M |
| 2026-01-09 | 11.86 | $12.04 | 2.2M |
| 2026-01-08 | 11.68 | $12.31 | 1.7M |
| 2026-01-07 | 11.36 | $11.31 | 426900 |
| 2026-01-06 | 11.28 | $11.49 | 658629 |
| 2026-01-05 | 11.13 | $11.34 | 414538 |
| 2026-01-02 | 10.98 | $11.02 | 1.2M |
| 2025-12-31 | 10.89 | $10.93 | 576800 |
| 2025-12-30 | 10.80 | $10.88 | 407100 |
| 2025-12-29 | 10.70 | $10.69 | 272720 |
| 2025-12-26 | 10.64 | $10.70 | 238900 |
| 2025-12-24 | 10.56 | $10.62 | 234546 |
| 2025-12-23 | 10.48 | $10.60 | 608523 |
| 2025-12-22 | 10.38 | $10.46 | 333525 |
| 2025-12-19 | 10.31 | $10.36 | 397800 |
| 2025-12-18 | 10.24 | $10.24 | 265200 |
| 2025-12-17 | 10.19 | $10.11 | 386100 |
| 2025-12-16 | 10.17 | $9.96 | 416800 |
| 2025-12-15 | 10.19 | $10.12 | 507100 |
| 2025-12-12 | 10.16 | $10.02 | 181435 |
| 2025-12-11 | 10.15 | $10.24 | 612120 |
| 2025-12-10 | 10.06 | $10.19 | 421300 |
| 2025-12-09 | 9.97 | $10.04 | 530331 |
| 2025-12-08 | 9.89 | $10.03 | 368700 |
| 2025-12-05 | 9.81 | $10.06 | 416307 |
| 2025-12-04 | 9.69 | $10.15 | 808000 |
| 2025-12-03 | 9.51 | $10.16 | 2.3M |
| 2025-12-02 | 9.29 | $9.47 | 2.0M |
| 2025-12-01 | 9.25 | $9.55 | 387100 |
| 2025-11-28 | 9.16 | $9.53 | 176715 |
| 2025-11-26 | 9.07 | $9.22 | 352100 |
| 2025-11-25 | 9.05 | $9.10 | 312300 |
| 2025-11-24 | 9.08 | $9.00 | 326200 |
| 2025-11-21 | 9.14 | $8.80 | 536800 |
| 2025-11-20 | 9.28 | $8.94 | 772554 |
| 2025-11-19 | 9.40 | $9.19 | 330000 |
| 2025-11-18 | 9.48 | $9.19 | 705842 |
| 2025-11-17 | 9.57 | $9.45 | 287000 |
| 2025-11-14 | 9.59 | $9.55 | 483100 |
| 2025-11-13 | 9.59 | $9.70 | 402235 |
| 2025-11-12 | 9.54 | $9.68 | 260808 |
| 2025-11-11 | 9.48 | $9.63 | 403200 |
| 2025-11-10 | 9.42 | $9.59 | 486800 |
| 2025-11-07 | 9.36 | $9.46 | 431000 |
| 2025-11-06 | 9.33 | $9.37 | 367700 |
| 2025-11-05 | 9.32 | $9.23 | 398300 |
| 2025-11-04 | 9.35 | $9.04 | 325005 |
| 2025-11-03 | 9.45 | $9.33 | 1.5M |
| 2025-10-31 | 9.47 | $9.54 | 1.8M |
| 2025-10-30 | 9.43 | $9.54 | 296900 |
| 2025-10-29 | 9.38 | $9.68 | 691600 |
| 2025-10-28 | 9.27 | $9.29 | 414727 |
| 2025-10-27 | 9.26 | $9.22 | 355700 |
| 2025-10-24 | 9.27 | $9.15 | 187120 |
| 2025-10-23 | 9.31 | $9.17 | 760200 |
| 2025-10-22 | 9.34 | $9.01 | 307237 |
| 2025-10-21 | 9.42 | $9.08 | 728201 |
| 2025-10-20 | 9.51 | $9.35 | 781700 |
| 2025-10-17 | 9.51 | $9.23 | 458700 |
| 2025-10-16 | 9.56 | $9.30 | 656600 |
| 2025-10-15 | 9.59 | $9.38 | 507400 |
| 2025-10-14 | 9.59 | $9.35 | 613914 |
| 2025-10-13 | 9.60 | $9.51 | 610132 |
| 2025-10-10 | 9.55 | $9.08 | 658140 |
| 2025-10-09 | 9.62 | $9.43 | 379306 |
| 2025-10-08 | 9.59 | $9.49 | 658300 |
| 2025-10-07 | 9.53 | $9.53 | 366043 |
| 2025-10-06 | 9.43 | $9.48 | 347600 |
| 2025-10-03 | 9.32 | $9.31 | 537037 |
| 2025-10-02 | 9.23 | $9.16 | 298834 |
| 2025-10-01 | 9.17 | $9.16 | 438217 |
| 2025-09-30 | 9.08 | $9.20 | 536600 |
| 2025-09-29 | 8.96 | $9.14 | 573418 |
| 2025-09-26 | 8.83 | $8.97 | 549923 |
| 2025-09-25 | 8.71 | $8.86 | 666332 |
| 2025-09-24 | 8.61 | $8.79 | 378400 |
| 2025-09-23 | 8.49 | $8.56 | 452840 |
| 2025-09-22 | 8.42 | $8.62 | 472900 |
| 2025-09-19 | 8.31 | $8.35 | 1.2M |
| 2025-09-18 | 8.26 | $8.28 | 481000 |
| 2025-09-17 | 8.22 | $8.29 | 231928 |
| 2025-09-16 | 8.17 | $8.42 | 452000 |
| 2025-09-15 | 8.06 | $8.33 | 332600 |
| 2025-09-12 | 7.96 | $8.18 | 245326 |
| 2025-09-11 | 7.88 | $8.09 | 259334 |
| 2025-09-10 | 7.81 | $8.00 | 223736 |
| 2025-09-09 | 7.76 | $8.09 | 693902 |
| 2025-09-08 | 7.67 | $7.70 | 641613 |
| 2025-09-05 | 7.68 | $7.70 | 1.4M |
| 2025-09-04 | 7.69 | $7.65 | 338600 |
| 2025-09-03 | 7.73 | $7.68 | 418103 |
| 2025-09-02 | 7.77 | $7.60 | 747600 |
| 2025-08-29 | 7.84 | $7.85 | 430118 |
| 2025-08-28 | 7.84 | $8.00 | 490700 |
| 2025-08-27 | 7.81 | $7.90 | 284943 |
| 2025-08-26 | 7.80 | $7.90 | 281000 |
| 2025-08-25 | 7.78 | $7.86 | 354643 |
| 2025-08-22 | 7.78 | $7.93 | 318243 |
| 2025-08-21 | 7.76 | $7.87 | 1.0M |
| 2025-08-20 | 7.75 | $7.79 | 349300 |
| 2025-08-19 | 7.77 | $7.79 | 978439 |
| 2025-08-18 | 7.80 | $7.76 | 492239 |
| 2025-08-15 | 7.84 | $8.08 | 278111 |
| 2025-08-14 | 7.79 | $7.98 | 361200 |
| 2025-08-13 | 7.77 | $7.99 | 318423 |
| 2025-08-12 | 7.74 | $7.93 | 568300 |
| 2025-08-11 | 7.72 | $7.84 | 2.0M |
| 2025-08-08 | 7.73 | $7.74 | 2.7M |
| 2025-08-07 | 7.78 | $7.54 | 2.4M |
| 2025-08-06 | 7.91 | $7.54 | 662845 |
| 2025-08-05 | 8.06 | $7.97 | 504204 |
| 2025-08-04 | 8.12 | $7.92 | 502400 |
| 2025-08-01 | 8.20 | $7.92 | 380640 |
| 2025-07-31 | 8.30 | $7.98 | 599202 |
| 2025-07-30 | 8.40 | $7.96 | 754244 |
| 2025-07-29 | 8.53 | $8.17 | 403619 |
| 2025-07-28 | 8.62 | $8.43 | 308800 |
| 2025-07-25 | 8.65 | $8.55 | 225810 |
| 2025-07-24 | 8.63 | $8.67 | 564100 |
| 2025-07-23 | 8.57 | $8.84 | 283917 |
| 2025-07-22 | 8.45 | $8.71 | 493923 |
| 2025-07-21 | 8.33 | $8.35 | 425000 |
| 2025-07-18 | 8.30 | $8.12 | 217133 |
| 2025-07-17 | 8.33 | $8.15 | 436500 |
| 2025-07-16 | 8.35 | $8.25 | 422314 |
| 2025-07-15 | 8.35 | $8.23 | 364200 |
| 2025-07-14 | 8.34 | $8.30 | 392125 |
| 2025-07-11 | 8.31 | $8.40 | 339700 |
| 2025-07-10 | 8.24 | $8.36 | 537128 |
| 2025-07-09 | 8.17 | $8.10 | 931500 |
| 2025-07-08 | 8.15 | $8.23 | 826800 |
| 2025-07-07 | 8.09 | $7.99 | 631900 |
| 2025-07-03 | 8.09 | $8.32 | 369120 |
| 2025-07-02 | 7.98 | $8.33 | 1.5M |
| 2025-07-01 | 7.84 | $7.97 | 819000 |
| 2025-06-30 | 7.78 | $7.78 | 3.1M |
| 2025-06-27 | 7.77 | $7.79 | 959820 |
| 2025-06-26 | 7.76 | $7.87 | 476143 |
| 2025-06-25 | 7.71 | $7.43 | 599600 |
| 2025-06-24 | 7.79 | $7.46 | 798211 |
| 2025-06-23 | 7.87 | $7.73 | 1.2M |
| 2025-06-20 | 7.88 | $7.64 | 696800 |
| 2025-06-18 | 7.93 | $7.75 | 694336 |
| 2025-06-17 | 7.94 | $7.68 | 631100 |
| 2025-06-16 | 7.98 | $7.82 | 1.0M |
| 2025-06-13 | 7.98 | $7.88 | 400900 |
| 2025-06-12 | 7.95 | $7.79 | 466745 |
| 2025-06-11 | 7.94 | $7.76 | 887600 |
| 2025-06-10 | 7.93 | $7.78 | 536700 |
| 2025-06-09 | 7.91 | $7.84 | 540200 |
| 2025-06-06 | 7.86 | $7.74 | 537525 |
| 2025-06-05 | 7.83 | $7.89 | 702800 |
| 2025-06-04 | 7.74 | $7.79 | 716200 |
| 2025-06-03 | 7.65 | $7.61 | 714800 |
| 2025-06-02 | 7.60 | $7.70 | 1.2M |
| 2025-05-30 | 7.51 | $7.61 | 756800 |
| 2025-05-29 | 7.42 | $7.47 | 674400 |
| 2025-05-28 | 7.35 | $7.30 | 624808 |
| 2025-05-27 | 7.32 | $7.39 | 1.2M |
| 2025-05-23 | 7.25 | $7.32 | 992012 |
| 2025-05-22 | 7.18 | $7.13 | 729700 |
| 2025-05-21 | 7.16 | $7.07 | 300513 |
| 2025-05-20 | 7.15 | $7.22 | 634400 |
| 2025-05-19 | 7.08 | $7.03 | 1.0M |
| 2025-05-16 | 7.07 | $7.05 | 854329 |
| 2025-05-15 | 7.04 | $7.17 | 677315 |
| 2025-05-14 | 6.96 | $7.23 | 389900 |
| 2025-05-13 | 6.85 | $7.13 | 2.0M |
| 2025-05-12 | 6.74 | $7.02 | 1.3M |
| 2025-05-09 | 6.65 | $6.67 | 641000 |
| 2025-05-08 | 6.65 | $6.69 | 1.7M |
| 2025-05-07 | 6.65 | $6.64 | 735800 |
| 2025-05-06 | 6.66 | $6.55 | 1.4M |
| 2025-05-05 | 6.70 | $6.65 | 2.1M |
| 2025-05-02 | 6.72 | $6.58 | 1.2M |
| 2025-05-01 | 6.77 | $6.57 | 1.8M |
| 2025-04-30 | 6.84 | $6.48 | 1.2M |
| 2025-04-29 | 6.95 | $7.05 | 784818 |
| 2025-04-28 | 6.91 | $7.11 | 2.0M |
| 2025-04-25 | 6.84 | $7.13 | 1.0M |
| 2025-04-24 | 6.75 | $7.14 | 1.0M |
| 2025-04-23 | 6.63 | $7.04 | 871300 |
| 2025-04-22 | 6.53 | $6.85 | 1.3M |
| 2025-04-21 | 6.47 | $6.78 | 1.2M |
| 2025-04-17 | 6.42 | $6.79 | 1.0M |
| 2025-04-16 | 6.37 | $6.71 | 621600 |
| 2025-04-15 | 6.33 | $6.70 | 1.6M |
| 2025-04-14 | 6.30 | $6.84 | 2.6M |
| 2025-04-11 | 6.23 | $6.82 | 2.2M |
| 2025-04-10 | 6.15 | $6.32 | 1.9M |
| 2025-04-09 | 6.22 | $6.58 | 2.8M |
| 2025-04-08 | 6.24 | $5.86 | 2.3M |
| 2025-04-07 | 6.50 | $5.84 | 6.1M |
| 2025-04-04 | 6.83 | $6.00 | 3.7M |
| 2025-04-03 | 7.19 | $6.78 | 1.8M |
| 2025-04-02 | 7.39 | $7.32 | 807510 |
| 2025-04-01 | 7.47 | $7.30 | 1.0M |
| 2025-03-31 | 7.57 | $7.31 | 1.8M |
| 2025-03-28 | 7.69 | $7.51 | 550747 |
| 2025-03-27 | 7.79 | $7.66 | 703100 |
| 2025-03-26 | 7.85 | $7.79 | 700900 |
| 2025-03-25 | 7.89 | $7.84 | 742524 |
| 2025-03-24 | 7.93 | $7.79 | 1.3M |
| 2025-03-21 | 7.99 | $7.69 | 1.1M |
| 2025-03-20 | 8.10 | $8.00 | 657816 |
| 2025-03-19 | 8.14 | $8.15 | 2.4M |
| 2025-03-18 | 8.14 | $8.20 | 715089 |
| 2025-03-17 | 8.13 | $8.29 | 645503 |
| 2025-03-14 | 8.08 | $8.32 | 617200 |
| 2025-03-13 | 8.01 | $8.05 | 1.2M |
| 2025-03-12 | 8.02 | $8.02 | 326508 |
| 2025-03-11 | 8.04 | $8.11 | 689000 |
| 2025-03-10 | 8.05 | $8.02 | 814747 |
| 2025-03-07 | 8.08 | $8.28 | 401700 |
| 2025-03-06 | 8.04 | $8.35 | 1.1M |
| 2025-03-05 | 7.97 | $8.32 | 634333 |
| 2025-03-04 | 7.90 | $8.02 | 593700 |
| 2025-03-03 | 7.91 | $8.08 | 1.3M |
| 2025-02-28 | 7.91 | $7.93 | 789206 |
| 2025-02-27 | 7.96 | $7.92 | 1.2M |
| 2025-02-26 | 8.03 | $8.03 | 503800 |
| 2025-02-25 | 8.09 | $7.95 | 1.7M |
| 2025-02-24 | 8.19 | $7.90 | 1.3M |
| 2025-02-21 | 8.33 | $8.02 | 1.4M |
| 2025-02-20 | 8.46 | $8.25 | 1.8M |
| 2025-02-19 | 8.56 | $8.20 | 2.5M |
| 2025-02-18 | 8.69 | $8.75 | 1.6M |
| 2025-02-14 | 8.68 | $8.82 | 530523 |
| 2025-02-13 | 8.65 | $8.66 | 785734 |
| 2025-02-12 | 8.66 | $8.55 | 534705 |
| 2025-02-11 | 8.71 | $8.67 | 362700 |
| 2025-02-10 | 8.74 | $8.86 | 660700 |
| 2025-02-07 | 8.71 | $8.86 | 466200 |
| 2025-02-06 | 8.67 | $8.74 | 807734 |
| 2025-02-05 | 8.67 | $8.68 | 761700 |
| 2025-02-04 | 8.69 | $8.64 | 648500 |
| 2025-02-03 | 8.73 | $8.41 | 944713 |
| 2025-01-31 | 8.85 | $8.63 | 814412 |
| 2025-01-30 | 8.93 | $8.82 | 1.7M |
| 2025-01-29 | 8.97 | $8.53 | 770100 |
| 2025-01-28 | 9.11 | $8.80 | 876500 |
| 2025-01-27 | 9.19 | $9.02 | 2.2M |
| 2025-01-24 | 9.23 | $9.29 | 251203 |
| 2025-01-23 | 9.18 | $9.22 | 773700 |
| 2025-01-22 | 9.14 | $9.18 | 499200 |
| 2025-01-21 | 9.10 | $9.38 | 898906 |
| 2025-01-17 | 9.00 | $9.18 | 1.4M |
| 2025-01-16 | 8.93 | $9.23 | 3.6M |
| 2025-01-15 | 8.84 | $9.02 | 919100 |
| 2025-01-14 | 8.80 | $8.96 | 684700 |
| 2025-01-13 | 8.76 | $8.79 | 1.0M |
| 2025-01-10 | 8.77 | $8.72 | 997300 |
| 2025-01-08 | 8.82 | $8.94 | 377631 |
| 2025-01-07 | 8.80 | $8.95 | 810200 |
| 2025-01-06 | 8.78 | $9.04 | 911500 |
| 2025-01-03 | 8.73 | $8.93 | 540000 |
| 2025-01-02 | 8.71 | $8.87 | 1.1M |
| 2024-12-31 | 8.70 | $8.73 | 451300 |
| 2024-12-30 | 8.75 | $8.76 | 1.5M |
| 2024-12-27 | 8.80 | $8.83 | 773900 |
| 2024-12-26 | 8.84 | $8.89 | 1.1M |
| 2024-12-24 | 8.87 | $8.94 | 589528 |
| 2024-12-23 | 8.91 | $8.88 | 1.3M |
| 2024-12-20 | 8.97 | $8.79 | 663412 |
| 2024-12-19 | 9.08 | $8.80 | 1.3M |
| 2024-12-18 | 9.22 | $8.91 | 753345 |
| 2024-12-17 | 9.35 | $9.14 | 948100 |
| 2024-12-16 | 9.44 | $9.25 | 1.1M |
| 2024-12-13 | 9.52 | $9.30 | 815500 |
| 2024-12-12 | 9.60 | $9.52 | 1.2M |
| 2024-12-11 | 9.63 | $9.80 | 1.1M |
| 2024-12-10 | 9.58 | $9.78 | 434100 |
| 2024-12-09 | 9.53 | $9.94 | 1.6M |
| 2024-12-06 | 9.42 | $9.52 | 404609 |
| 2024-12-05 | 9.42 | $9.56 | 924200 |
| 2024-12-04 | 9.41 | $9.51 | 342100 |
| 2024-12-03 | 9.42 | $9.61 | 685400 |
| 2024-12-02 | 9.40 | $9.57 | 1.1M |
| 2024-11-29 | 9.39 | $9.61 | 726000 |
| 2024-11-27 | 9.37 | $9.50 | 321000 |
| 2024-11-26 | 9.39 | $9.46 | 572838 |
| 2024-11-25 | 9.44 | $9.74 | 1.3M |
| 2024-11-22 | 9.40 | $9.51 | 872600 |
| 2024-11-21 | 9.44 | $9.63 | 905800 |
| 2024-11-20 | 9.45 | $9.60 | 684200 |
| 2024-11-19 | 9.49 | $9.56 | 1.1M |
| 2024-11-18 | 9.55 | $9.69 | 1.0M |
| 2024-11-15 | 9.58 | $9.49 | 1.4M |
| 2024-11-14 | 9.69 | $9.45 | 1.1M |
| 2024-11-13 | 9.85 | $9.49 | 604333 |
| 2024-11-12 | 10.03 | $9.54 | 1.1M |
| 2024-11-11 | 10.24 | $9.91 | 885700 |
| 2024-11-08 | 10.38 | $10.15 | 648427 |
| 2024-11-07 | 10.47 | $10.79 | 518412 |
| 2024-11-06 | 10.39 | $10.32 | 593945 |
| 2024-11-05 | 10.44 | $10.57 | 470909 |
| 2024-11-04 | 10.42 | $10.49 | 583813 |
| 2024-11-01 | 10.42 | $10.49 | 254300 |
| 2024-10-31 | 10.42 | $10.44 | 387419 |
| 2024-10-30 | 10.45 | $10.62 | 442820 |
| 2024-10-29 | 10.42 | $10.51 | 459100 |
| 2024-10-28 | 10.43 | $10.48 | 1.2M |
| 2024-10-25 | 10.44 | $10.40 | 516100 |
| 2024-10-24 | 10.49 | $10.32 | 601900 |
| 2024-10-23 | 10.58 | $10.27 | 366605 |
| 2024-10-22 | 10.70 | $10.60 | 185845 |
| 2024-10-21 | 10.74 | $10.56 | 205712 |
| 2024-10-18 | 10.81 | $10.60 | 296100 |
| 2024-10-17 | 10.87 | $10.43 | 745400 |
| 2024-10-16 | 11.01 | $10.56 | 613700 |
| 2024-10-15 | 11.13 | $10.44 | 503100 |
| 2024-10-14 | 11.31 | $10.98 | 887835 |
| 2024-10-11 | 11.36 | $11.05 | 185900 |
| 2024-10-10 | 11.39 | $11.03 | 579944 |
| 2024-10-09 | 11.43 | $10.96 | 157300 |
| 2024-10-08 | 11.49 | $10.96 | 570600 |
| 2024-10-07 | 11.56 | $11.44 | 589419 |
| 2024-10-04 | 11.48 | $11.38 | 310523 |
| 2024-10-03 | 11.41 | $11.21 | 322548 |
| 2024-10-02 | 11.36 | $11.40 | 355814 |
| 2024-10-01 | 11.23 | $11.43 | 428400 |
| 2024-09-30 | 11.05 | $11.45 | 631039 |
| 2024-09-27 | 10.83 | $11.36 | 509200 |
| 2024-09-26 | 10.59 | $11.36 | 1.1M |
| 2024-09-25 | 10.28 | $10.63 | 1.0M |
| 2024-09-24 | 10.14 | $10.67 | 702800 |
| 2024-09-23 | 9.96 | $10.22 | 594314 |
| 2024-09-20 | 9.88 | $10.02 | 366200 |
| 2024-09-19 | 9.85 | $10.26 | 419900 |
| 2024-09-18 | 9.74 | $9.94 | 429726 |
| 2024-09-17 | 9.71 | $9.94 | 401300 |
| 2024-09-16 | 9.67 | $9.97 | 1.0M |
| 2024-09-13 | 9.62 | $9.85 | 398300 |
| 2024-09-12 | 9.61 | $9.76 | 1.2M |
| 2024-09-11 | 9.62 | $9.53 | 1.0M |
| 2024-09-10 | 9.72 | $9.43 | 1.1M |
| 2024-09-09 | 9.87 | $9.61 | 1.1M |
| 2024-09-06 | 10.00 | $9.57 | 530326 |
| 2024-09-05 | 10.18 | $9.91 | 680200 |
| 2024-09-04 | 10.29 | $9.91 | 451339 |
| 2024-09-03 | 10.43 | $9.96 | 603123 |
| 2024-08-30 | 10.59 | $10.50 | 409500 |
| 2024-08-29 | 10.61 | $10.58 | 644335 |
| 2024-08-28 | 10.61 | $10.53 | 568304 |
| 2024-08-27 | 10.63 | $10.81 | 673634 |
| 2024-08-26 | 10.56 | $10.80 | 275600 |
| 2024-08-23 | 10.48 | $10.78 | 1.3M |
| 2024-08-22 | 10.39 | $10.52 | 775729 |
| 2024-08-21 | 10.37 | $10.75 | 400339 |
| 2024-08-20 | 10.27 | $10.59 | 288100 |
| 2024-08-19 | 10.21 | $10.65 | 1.2M |
| 2024-08-16 | 10.11 | $10.40 | 247435 |
| 2024-08-15 | 10.09 | $10.50 | 1.0M |
| 2024-08-14 | 10.02 | $10.29 | 578700 |
| 2024-08-13 | 10.02 | $10.37 | 541300 |
| 2024-08-12 | 10.00 | $10.43 | 569400 |
| 2024-08-09 | 9.97 | $10.29 | 681749 |
| 2024-08-08 | 9.98 | $10.21 | 641825 |
| 2024-08-07 | 10.02 | $10.07 | 897900 |
| 2024-08-06 | 10.13 | $9.92 | 980129 |
| 2024-08-05 | 10.32 | $9.98 | 688837 |
| 2024-08-02 | 10.54 | $10.36 | 484211 |
| 2024-08-01 | 10.70 | $10.41 | 729400 |
| 2024-07-31 | 10.88 | $11.05 | 517503 |
| 2024-07-30 | 10.90 | $10.67 | 537916 |
| 2024-07-29 | 11.05 | $10.88 | 494923 |
| 2024-07-26 | 11.17 | $11.10 | 345300 |
| 2024-07-25 | 11.26 | $11.04 | 415300 |
| 2024-07-24 | 11.38 | $10.99 | 345500 |
| 2024-07-23 | 11.55 | $11.14 | 382004 |
| 2024-07-22 | 11.72 | $11.41 | 348803 |
| 2024-07-19 | 11.83 | $11.38 | 196300 |
| 2024-07-18 | 11.98 | $11.53 | 292200 |
| 2024-07-17 | 12.12 | $11.86 | 246700 |
| 2024-07-16 | 12.18 | $11.90 | 603127 |
| 2024-07-15 | 12.23 | $12.15 | 324123 |
| 2024-07-12 | 12.22 | $12.35 | 278100 |
| 2024-07-11 | 12.14 | $12.30 | 294537 |
| 2024-07-10 | 12.06 | $12.30 | 554804 |
| 2024-07-09 | 11.96 | $12.14 | 434500 |
| 2024-07-08 | 11.88 | $12.22 | 360500 |
| 2024-07-05 | 11.76 | $12.34 | 303100 |
| 2024-07-03 | 11.58 | $12.14 | 231549 |
| 2024-07-02 | 11.42 | $11.79 | 173400 |
| 2024-07-01 | 11.34 | $11.62 | 290900 |
| 2024-06-28 | 11.30 | $11.36 | 497118 |
| 2024-06-27 | 11.34 | $11.39 | 300818 |
| 2024-06-26 | 11.38 | $11.49 | 465600 |
| 2024-06-25 | 11.40 | $11.45 | 181949 |
| 2024-06-24 | 11.44 | $11.56 | 671406 |
| 2024-06-21 | 11.46 | $11.47 | 380000 |
| 2024-06-20 | 11.52 | $11.68 | 344100 |
| 2024-06-18 | 11.52 | $11.47 | 291500 |
| 2024-06-17 | 11.60 | $11.39 | 394600 |
| 2024-06-14 | 11.72 | $11.54 | 308943 |
| 2024-06-13 | 11.83 | $11.69 | 1.2M |
| 2024-06-12 | 11.91 | $11.73 | 206525 |
| 2024-06-11 | 12.00 | $11.83 | 237903 |
| 2024-06-10 | 12.08 | $12.10 | 187100 |
| 2024-06-07 | 12.09 | $11.85 | 268127 |
| 2024-06-06 | 12.18 | $12.10 | 682202 |
| 2024-06-05 | 12.21 | $12.00 | 228922 |
| 2024-06-04 | 12.28 | $11.97 | 476141 |
| 2024-06-03 | 12.37 | $12.29 | 327643 |
| 2024-05-31 | 12.38 | $12.28 | 280100 |
| 2024-05-30 | 12.39 | $12.22 | 630621 |
| 2024-05-29 | 12.42 | $12.20 | 279918 |
| 2024-05-28 | 12.46 | $12.38 | 653400 |
| 2024-05-24 | 12.45 | $12.30 | 185700 |
| 2024-05-23 | 12.46 | $12.15 | 185719 |
| 2024-05-22 | 12.51 | $12.22 | 858748 |
| 2024-05-21 | 12.55 | $12.67 | 301617 |
| 2024-05-20 | 12.45 | $12.70 | 300335 |
| 2024-05-17 | 12.31 | $12.65 | 737900 |
| 2024-05-16 | 12.16 | $12.48 | 300200 |
| 2024-05-15 | 12.02 | $12.33 | 423700 |
| 2024-05-14 | 11.89 | $12.39 | 766709 |
| 2024-05-13 | 11.72 | $11.92 | 228816 |
| 2024-05-10 | 11.66 | $11.87 | 260800 |
| 2024-05-09 | 11.60 | $11.66 | 509924 |
| 2024-05-08 | 11.59 | $11.46 | 250845 |
| 2024-05-07 | 11.64 | $11.71 | 399429 |
| 2024-05-06 | 11.63 | $11.63 | 395137 |
| 2024-05-03 | 11.63 | $11.44 | 360125 |
| 2024-05-02 | 11.70 | $11.31 | 607134 |
| 2024-05-01 | 11.82 | $11.56 | 205200 |
| 2024-04-30 | 11.89 | $11.66 | 739400 |
| 2024-04-29 | 11.93 | $11.90 | 877400 |
| 2024-04-26 | 11.91 | $11.70 | 647733 |
| 2024-04-25 | 11.94 | $11.78 | 205821 |
| 2024-04-24 | 11.95 | $11.77 | 281902 |
| 2024-04-23 | 11.96 | $11.68 | 216200 |
| 2024-04-22 | 11.99 | $11.76 | 471149 |
| 2024-04-19 | 12.00 | $11.76 | 400800 |
| 2024-04-18 | 12.01 | $11.76 | 755800 |
| 2024-04-17 | 12.01 | $11.72 | 624600 |
| 2024-04-16 | 12.02 | $11.63 | 1.0M |
| 2024-04-15 | 12.05 | $11.83 | 512300 |
| 2024-04-12 | 12.02 | $11.94 | 1.2M |
| 2024-04-11 | 11.93 | $11.67 | 1.3M |
| 2024-04-10 | 11.91 | $11.74 | 719100 |
| 2024-04-09 | 11.85 | $11.98 | 1.5M |
| 2024-04-08 | 11.69 | $11.79 | 440900 |
| 2024-04-05 | 11.55 | $11.54 | 509900 |
| 2024-04-04 | 11.45 | $11.51 | 469537 |
| 2024-04-03 | 11.34 | $11.56 | 643901 |
| 2024-04-02 | 11.17 | $11.30 | 727442 |
| 2024-04-01 | 11.05 | $10.98 | 496919 |
| 2024-03-28 | 10.99 | $10.95 | 520200 |
| 2024-03-27 | 10.93 | $10.89 | 1.8M |
| 2024-03-26 | 10.86 | $10.63 | 644300 |
| 2024-03-25 | 10.86 | $10.60 | 1.4M |
| 2024-03-22 | 10.87 | $10.73 | 473821 |
| 2024-03-21 | 10.83 | $10.80 | 481436 |
| 2024-03-20 | 10.75 | $10.74 | 415100 |
| 2024-03-19 | 10.67 | $10.61 | 507038 |
| 2024-03-18 | 10.61 | $10.68 | 732121 |
| 2024-03-15 | 10.51 | $10.78 | 448204 |
| 2024-03-14 | 10.35 | $10.60 | 748916 |
| 2024-03-13 | 10.22 | $10.71 | 594800 |
| 2024-03-12 | 10.01 | $10.25 | 880247 |
| 2024-03-11 | 9.90 | $10.22 | 1.1M |
| 2024-03-08 | 9.78 | $10.19 | 447123 |
| 2024-03-07 | 9.65 | $10.17 | 920900 |
| 2024-03-06 | 9.49 | $9.86 | 662900 |
| 2024-03-05 | 9.40 | $9.68 | 733609 |
| 2024-03-04 | 9.36 | $9.62 | 830100 |
| 2024-03-01 | 9.32 | $9.61 | 1.2M |
| 2024-02-29 | 9.29 | $9.47 | 1.0M |
| 2024-02-28 | 9.30 | $9.38 | 414300 |
| 2024-02-27 | 9.34 | $9.41 | 470200 |
| 2024-02-26 | 9.39 | $9.30 | 942607 |
| 2024-02-23 | 9.49 | $9.46 | 710904 |
| 2024-02-22 | 9.58 | $9.58 | 1.1M |
| 2024-02-21 | 9.64 | $9.67 | 883122 |
| 2024-02-20 | 9.70 | $9.81 | 1.7M |
| 2024-02-16 | 9.73 | $9.97 | 634500 |
| 2024-02-15 | 9.73 | $9.91 | 1.1M |
| 2024-02-14 | 9.74 | $9.82 | 398900 |
| 2024-02-13 | 9.80 | $9.77 | 1.8M |
| 2024-02-12 | 9.89 | $9.93 | 1.1M |
| 2024-02-09 | 9.96 | $9.71 | 1.7M |
| 2024-02-08 | 10.12 | $10.02 | 927200 |
| 2024-02-07 | 10.21 | $10.15 | 497600 |
| 2024-02-06 | 10.30 | $10.33 | 413008 |
| 2024-02-05 | 10.35 | $10.25 | 683939 |
| 2024-02-02 | 10.44 | $10.50 | 994608 |
| 2024-02-01 | 10.47 | $10.87 | 560500 |
| 2024-01-31 | 10.40 | $10.59 | 507000 |
| 2024-01-30 | 10.41 | $10.66 | 697000 |
| 2024-01-29 | 10.40 | $10.82 | 739400 |
| 2024-01-26 | 10.34 | $10.73 | 547500 |
| 2024-01-25 | 10.31 | $10.54 | 762147 |
| 2024-01-24 | 10.34 | $10.50 | 1.0M |
| 2024-01-23 | 10.39 | $10.25 | 799100 |
| 2024-01-22 | 10.54 | $10.06 | 1.2M |
| 2024-01-19 | 10.79 | $10.53 | 775032 |
| 2024-01-18 | 10.95 | $10.65 | 690400 |
| 2024-01-17 | 11.12 | $10.56 | 997200 |
| 2024-01-16 | 11.34 | $10.98 | 716712 |
| 2024-01-12 | 11.49 | $11.35 | 311628 |
| 2024-01-11 | 11.55 | $11.34 | 509300 |
| 2024-01-10 | 11.63 | $11.36 | 596322 |
| 2024-01-09 | 11.73 | $11.42 | 678400 |
| 2024-01-08 | 11.82 | $11.65 | 631511 |
| 2024-01-05 | 11.85 | $11.72 | 399700 |
| 2024-01-04 | 11.87 | $11.59 | 450924 |
| 2024-01-03 | 11.94 | $11.56 | 443200 |
| 2024-01-02 | 12.02 | $11.78 | 463600 |
| 2023-12-29 | 12.05 | $11.98 | 196100 |
| 2023-12-28 | 12.01 | $11.93 | 171301 |
| 2023-12-27 | 11.98 | $12.05 | 281600 |
| 2023-12-26 | 11.91 | $11.98 | 281525 |
| 2023-12-22 | 11.83 | $11.86 | 284023 |
| 2023-12-21 | 11.77 | $11.93 | 285117 |
| 2023-12-20 | 11.67 | $11.71 | 434700 |
| 2023-12-19 | 11.62 | $11.94 | 277800 |
| 2023-12-18 | 11.48 | $11.67 | 482900 |
| 2023-12-15 | 11.39 | $11.62 | 342300 |
| 2023-12-14 | 11.30 | $11.55 | 584000 |
| 2023-12-13 | 11.21 | $11.12 | 437131 |
| 2023-12-12 | 11.23 | $10.92 | 645400 |
| 2023-12-11 | 11.32 | $11.05 | 588900 |
| 2023-12-08 | 11.39 | $11.46 | 189037 |
| 2023-12-07 | 11.34 | $11.41 | 297612 |
| 2023-12-06 | 11.29 | $11.10 | 289400 |
| 2023-12-05 | 11.33 | $11.00 | 392344 |
| 2023-12-04 | 11.41 | $11.19 | 566500 |
| 2023-12-01 | 11.44 | $11.59 | 798334 |
| 2023-11-30 | 11.35 | $11.16 | 373300 |
| 2023-11-29 | 11.38 | $11.24 | 888001 |
| 2023-11-28 | 11.38 | $11.26 | 932600 |
| 2023-11-27 | 11.37 | $11.15 | 965400 |
| 2023-11-24 | 11.39 | $11.26 | 177600 |
| 2023-11-22 | 11.38 | $11.21 | 224000 |
| 2023-11-21 | 11.38 | $11.42 | 300347 |
| 2023-11-20 | 11.30 | $11.59 | 287626 |
| 2023-11-17 | 11.16 | $11.64 | 456218 |
| 2023-11-16 | 10.96 | $11.31 | 224400 |
| 2023-11-15 | 10.82 | $11.47 | 586600 |
| 2023-11-14 | 10.61 | $11.19 | 584700 |
| 2023-11-13 | 10.43 | $10.50 | 492922 |
| 2023-11-10 | 10.44 | $10.44 | 1.1M |
| 2023-11-09 | 10.47 | $10.34 | 1.0M |
| 2023-11-08 | 10.54 | $10.40 | 291438 |
| 2023-11-07 | 10.61 | $10.52 | 417042 |
| 2023-11-06 | 10.66 | $10.90 | 708542 |
| 2023-11-03 | 10.60 | $10.78 | 346800 |
| 2023-11-02 | 10.57 | $10.72 | 527400 |
| 2023-11-01 | 10.55 | $10.50 | 329700 |
| 2023-10-31 | 10.60 | $10.51 | 369000 |
| 2023-10-30 | 10.66 | $10.90 | 262500 |
| 2023-10-27 | 10.62 | $10.70 | 231917 |
| 2023-10-26 | 10.62 | $10.62 | 351806 |
| 2023-10-25 | 10.66 | $10.56 | 377444 |
| 2023-10-24 | 10.73 | $10.56 | 583617 |
| 2023-10-23 | 10.81 | $10.38 | 539427 |
| 2023-10-20 | 10.97 | $10.50 | 500100 |
| 2023-10-19 | 11.12 | $10.84 | 335500 |
| 2023-10-18 | 11.20 | $11.03 | 484849 |
| 2023-10-17 | 11.24 | $11.27 | 616400 |
| 2023-10-16 | 11.21 | $11.28 | 277818 |
| 2023-10-13 | 11.17 | $11.09 | 375946 |
| 2023-10-12 | 11.18 | $11.27 | 884300 |
| 2023-10-11 | 11.14 | $11.30 | 425600 |
| 2023-10-10 | 11.07 | $11.33 | 1.3M |
| 2023-10-09 | 10.98 | $11.02 | 1.2M |
| 2023-10-06 | 10.96 | $10.90 | 723000 |
| 2023-10-05 | 10.98 | $10.72 | 289247 |
| 2023-10-04 | 11.07 | $10.76 | 251800 |
| 2023-10-03 | 11.16 | $10.90 | 551200 |
| 2023-10-02 | 11.22 | $11.14 | 844803 |
| 2023-09-29 | 11.22 | $11.40 | 314648 |
| 2023-09-28 | 11.13 | $11.20 | 414100 |
| 2023-09-27 | 11.09 | $10.99 | 396306 |
| 2023-09-26 | 11.10 | $10.87 | 275638 |
| 2023-09-25 | 11.15 | $11.04 | 338046 |
| 2023-09-22 | 11.17 | $11.09 | 223500 |
| 2023-09-21 | 11.16 | $11.03 | 927500 |
| 2023-09-20 | 11.17 | $11.32 | 216100 |
| 2023-09-19 | 11.09 | $11.40 | 962435 |
| 2023-09-18 | 10.97 | $11.32 | 349836 |
| 2023-09-15 | 10.85 | $11.20 | 341231 |
| 2023-09-14 | 10.74 | $11.18 | 372400 |
| 2023-09-13 | 10.61 | $10.70 | 166500 |
| 2023-09-12 | 10.60 | $10.77 | 316827 |
| 2023-09-11 | 10.58 | $10.85 | 625007 |
| 2023-09-08 | 10.53 | $10.55 | 360112 |
| 2023-09-07 | 10.57 | $10.50 | 425916 |
| 2023-09-06 | 10.63 | $10.70 | 424334 |
| 2023-09-05 | 10.65 | $10.78 | 504443 |
| 2023-09-01 | 10.65 | $10.75 | 399000 |
| 2023-08-31 | 10.67 | $10.58 | 617005 |
| 2023-08-30 | 10.74 | $11.10 | 182436 |
| 2023-08-29 | 10.67 | $11.09 | 290100 |
| 2023-08-28 | 10.60 | $10.87 | 444200 |
| 2023-08-25 | 10.58 | $10.74 | 340309 |
| 2023-08-24 | 10.60 | $10.73 | 416810 |
| 2023-08-23 | 10.63 | $10.99 | 276530 |
| 2023-08-22 | 10.60 | $10.89 | 602100 |
| 2023-08-21 | 10.60 | $10.70 | 722104 |
| 2023-08-18 | 10.66 | $10.57 | 327000 |
| 2023-08-17 | 10.79 | $10.78 | 1.4M |
| 2023-08-16 | 10.88 | $10.55 | 434424 |
| 2023-08-15 | 11.07 | $10.54 | 1.5M |
| 2023-08-14 | 11.31 | $10.97 | 1.2M |
| 2023-08-11 | 11.47 | $11.27 | 291000 |
| 2023-08-10 | 11.57 | $11.44 | 405812 |
| 2023-08-09 | 11.64 | $11.56 | 371400 |
| 2023-08-08 | 11.68 | $11.30 | 481700 |
| 2023-08-07 | 11.82 | $11.60 | 499800 |
| 2023-08-04 | 11.90 | $11.61 | 318500 |
| 2023-08-03 | 11.98 | $11.66 | 439600 |
| 2023-08-02 | 12.07 | $11.65 | 678618 |
| 2023-08-01 | 12.18 | $11.95 | 345534 |
| 2023-07-31 | 12.21 | $12.11 | 875338 |
| 2023-07-28 | 12.20 | $11.94 | 759626 |
| 2023-07-27 | 12.23 | $11.90 | 506900 |
| 2023-07-26 | 12.28 | $12.13 | 149000 |
| 2023-07-25 | 12.26 | $12.39 | 491700 |
| 2023-07-24 | 12.15 | $12.18 | 312100 |
| 2023-07-21 | 12.08 | $12.13 | 312600 |
| 2023-07-20 | 12.00 | $12.14 | 1.2M |
| 2023-07-19 | 11.90 | $11.72 | 585600 |
| 2023-07-18 | 11.90 | $11.75 | 1.1M |
| 2023-07-17 | 11.89 | $11.88 | 373000 |
| 2023-07-14 | 11.84 | $12.15 | 413414 |
| 2023-07-13 | 11.68 | $12.28 | 473500 |
| 2023-07-12 | 11.44 | $11.80 | 443717 |
| 2023-07-11 | 11.31 | $11.34 | 506806 |
| 2023-07-10 | 11.29 | $11.09 | 413320 |
| 2023-07-07 | 11.34 | $11.18 | 490321 |
| 2023-07-06 | 11.37 | $11.03 | 669005 |
| 2023-07-05 | 11.45 | $11.53 | 1.4M |
| 2023-07-03 | 11.40 | $11.59 | 380932 |
| 2023-06-30 | 11.31 | $11.26 | 452600 |
| 2023-06-29 | 11.30 | $11.01 | 384023 |
| 2023-06-28 | 11.37 | $10.92 | 509548 |
| 2023-06-27 | 11.48 | $11.26 | 312900 |
| 2023-06-26 | 11.51 | $11.14 | 686949 |
| 2023-06-23 | 11.57 | $10.99 | 739129 |
| 2023-06-22 | 11.69 | $11.41 | 546300 |
| 2023-06-21 | 11.71 | $11.52 | 190908 |
| 2023-06-20 | 11.68 | $11.46 | 925424 |
| 2023-06-16 | 11.66 | $12.01 | 1.0M |
| 2023-06-15 | 11.46 | $12.06 | 614900 |
| 2023-06-14 | 11.20 | $11.80 | 419246 |
| 2023-06-13 | 10.95 | $11.59 | 759500 |
| 2023-06-12 | 10.72 | $10.95 | 424116 |
| 2023-06-09 | 10.64 | $10.88 | 1.1M |
| 2023-06-08 | 10.57 | $10.99 | 1.2M |
| 2023-06-07 | 10.45 | $10.80 | 268226 |
| 2023-06-06 | 10.36 | $10.68 | 593928 |
| 2023-06-05 | 10.30 | $10.60 | 515600 |
| 2023-06-02 | 10.25 | $10.77 | 488939 |
| 2023-06-01 | 10.15 | $10.38 | 1.2M |
| 2023-05-31 | 10.15 | $10.19 | 562931 |
| 2023-05-30 | 10.21 | $10.28 | 858536 |
| 2023-05-26 | 10.27 | $10.42 | 447611 |
| 2023-05-25 | 10.30 | $10.21 | 974715 |
| 2023-05-24 | 10.42 | $10.22 | 572500 |
| 2023-05-23 | 10.55 | $10.46 | 590918 |
| 2023-05-22 | 10.65 | $10.73 | 583226 |
| 2023-05-19 | 10.69 | $10.80 | 256022 |
| 2023-05-18 | 10.72 | $10.77 | 561000 |
| 2023-05-17 | 10.78 | $10.91 | 280264 |
| 2023-05-16 | 10.80 | $10.71 | 557604 |
| 2023-05-15 | 10.90 | $10.93 | 913600 |
| 2023-05-12 | 10.95 | $10.80 | 1.2M |
| 2023-05-11 | 11.07 | $10.67 | 590800 |
| 2023-05-10 | 11.25 | $11.18 | 1.5M |
| 2023-05-09 | 11.31 | $11.25 | 310922 |
| 2023-05-08 | 11.37 | $11.22 | 699600 |
| 2023-05-05 | 11.45 | $11.19 | 370416 |
| 2023-05-04 | 11.56 | $10.88 | 524341 |
| 2023-05-03 | 11.79 | $11.48 | 632800 |
| 2023-05-02 | 11.88 | $11.46 | 565000 |
| 2023-05-01 | 12.00 | $11.65 | 625117 |
| 2023-04-28 | 12.08 | $11.74 | 366700 |
| 2023-04-27 | 12.15 | $11.93 | 622434 |
| 2023-04-26 | 12.17 | $11.83 | 553900 |
| 2023-04-25 | 12.22 | $11.45 | 472449 |
| 2023-04-24 | 12.39 | $12.09 | 474611 |
| 2023-04-21 | 12.40 | $12.15 | 390600 |
| 2023-04-20 | 12.39 | $12.35 | 406904 |
| 2023-04-19 | 12.30 | $12.27 | 425300 |
| 2023-04-18 | 12.22 | $12.36 | 397900 |
| 2023-04-17 | 12.08 | $12.12 | 1.2M |
| 2023-04-14 | 11.99 | $12.22 | 835619 |
| 2023-04-13 | 11.83 | $12.19 | 981012 |
| 2023-04-12 | 11.65 | $11.96 | 618502 |
| 2023-04-11 | 11.50 | $11.70 | 627500 |
| 2023-04-10 | 11.40 | $11.37 | 658130 |
| 2023-04-06 | 11.38 | $11.36 | 887300 |
| 2023-04-05 | 11.35 | $11.37 | 713100 |
| 2023-04-04 | 11.32 | $11.55 | 693416 |
| 2023-04-03 | 11.22 | $11.42 | 903900 |
| 2023-03-31 | 11.15 | $11.44 | 628042 |
| 2023-03-30 | 11.05 | $11.61 | 838800 |
| 2023-03-29 | 10.88 | $11.43 | 188700 |
| 2023-03-28 | 10.74 | $11.23 | 783741 |
| 2023-03-27 | 10.63 | $11.08 | 657713 |
| 2023-03-24 | 10.55 | $10.82 | 647700 |
| 2023-03-23 | 10.55 | $10.92 | 494013 |
| 2023-03-22 | 10.52 | $10.91 | 270500 |
| 2023-03-21 | 10.49 | $10.97 | 420700 |
| 2023-03-20 | 10.45 | $11.01 | 632609 |
| 2023-03-17 | 10.40 | $10.49 | 605529 |
| 2023-03-16 | 10.51 | $10.24 | 1.5M |
| 2023-03-15 | 10.73 | $10.00 | 1.6M |
| 2023-03-14 | 11.09 | $11.16 | 867927 |
| 2023-03-13 | 11.16 | $11.12 | 663100 |
| 2023-03-10 | 11.28 | $11.18 | 422416 |
| 2023-03-09 | 11.40 | $11.14 | 349100 |
| 2023-03-08 | 11.58 | $11.45 | 518200 |
| 2023-03-07 | 11.70 | $11.28 | 869947 |
| 2023-03-06 | 11.91 | $12.04 | 473832 |
| 2023-03-03 | 11.93 | $12.60 | 460043 |
| 2023-03-02 | 11.78 | $12.23 | 255000 |
| 2023-03-01 | 11.72 | $12.32 | 605500 |
| 2023-02-28 | 11.63 | $11.87 | 335500 |
| 2023-02-27 | 11.67 | $11.88 | 1.4M |
| 2023-02-24 | 11.72 | $11.67 | 475747 |
| 2023-02-23 | 11.86 | $11.97 | 542500 |
| 2023-02-22 | 11.94 | $11.80 | 621604 |
| 2023-02-21 | 12.10 | $12.01 | 861031 |
| 2023-02-17 | 12.24 | $12.27 | 354300 |
| 2023-02-16 | 12.34 | $12.18 | 735813 |
| 2023-02-15 | 12.48 | $12.30 | 1.2M |
| 2023-02-14 | 12.63 | $12.62 | 1.0M |
| 2023-02-13 | 12.72 | $12.52 | 421000 |
| 2023-02-10 | 12.86 | $12.35 | 489403 |
| 2023-02-09 | 13.08 | $12.64 | 717700 |
| 2023-02-08 | 13.27 | $13.17 | 1.9M |
| 2023-02-07 | 13.34 | $13.27 | 596300 |
| 2023-02-06 | 13.38 | $13.12 | 1.3M |
| 2023-02-03 | 13.49 | $13.28 | 764700 |
| 2023-02-02 | 13.57 | $13.25 | 1.6M |
| 2023-02-01 | 13.67 | $13.52 | 449314 |
| 2023-01-31 | 13.71 | $13.33 | 489800 |
| 2023-01-30 | 13.81 | $13.52 | 199238 |
| 2023-01-27 | 13.88 | $13.54 | 965600 |
| 2023-01-26 | 13.95 | $13.63 | 734300 |
| 2023-01-25 | 14.00 | $13.84 | 544709 |
| 2023-01-24 | 13.99 | $13.92 | 598900 |
| 2023-01-23 | 13.95 | $14.28 | 667910 |
| 2023-01-20 | 13.79 | $14.31 | 561634 |
| 2023-01-19 | 13.57 | $14.07 | 912710 |
| 2023-01-18 | 13.38 | $13.98 | 1.5M |
| 2023-01-17 | 13.17 | $13.42 | 1.4M |
| 2023-01-13 | 13.10 | $13.68 | 1.4M |
| 2023-01-12 | 12.93 | $13.28 | 1.1M |
| 2023-01-11 | 12.85 | $13.04 | 663426 |
| 2023-01-10 | 12.83 | $13.10 | 723700 |
| 2023-01-09 | 12.78 | $13.05 | 763100 |
| 2023-01-06 | 12.75 | $12.75 | 559631 |
| 2023-01-05 | 12.81 | $12.21 | 973500 |
| 2023-01-04 | 13.05 | $12.18 | 2.0M |
| 2023-01-03 | 13.35 | $13.00 | 447300 |
| 2022-12-30 | 13.46 | $13.32 | 172800 |
| 2022-12-29 | 13.49 | $13.39 | 146200 |
| 2022-12-28 | 13.50 | $13.41 | 355837 |
| 2022-12-27 | 13.50 | $13.65 | 266000 |
| 2022-12-23 | 13.43 | $13.44 | 199942 |
| 2022-12-22 | 13.40 | $13.38 | 337700 |
| 2022-12-21 | 13.38 | $13.52 | 397322 |
| 2022-12-20 | 13.31 | $13.32 | 657301 |
| 2022-12-19 | 13.28 | $12.97 | 263300 |
| 2022-12-16 | 13.36 | $12.91 | 410700 |
| 2022-12-15 | 13.46 | $12.95 | 591741 |
| 2022-12-14 | 13.58 | $13.45 | 696900 |
| 2022-12-13 | 13.55 | $13.34 | 443712 |
| 2022-12-12 | 13.54 | $13.12 | 502300 |
| 2022-12-09 | 13.60 | $13.15 | 216000 |
| 2022-12-08 | 13.65 | $13.36 | 299420 |
| 2022-12-07 | 13.64 | $13.17 | 495632 |
| 2022-12-06 | 13.67 | $13.50 | 663806 |
| 2022-12-05 | 13.60 | $13.51 | 271818 |
| 2022-12-02 | 13.51 | $13.71 | 310400 |
| 2022-12-01 | 13.31 | $13.58 | 277611 |
| 2022-11-30 | 13.11 | $13.50 | 784005 |
| 2022-11-29 | 12.88 | $13.19 | 527200 |
| 2022-11-28 | 12.69 | $12.82 | 363600 |
| 2022-11-25 | 12.57 | $12.81 | 154222 |
| 2022-11-23 | 12.42 | $12.81 | 371509 |
| 2022-11-22 | 12.23 | $12.28 | 372000 |
| 2022-11-21 | 12.17 | $11.85 | 572440 |
| 2022-11-18 | 12.22 | $12.00 | 370700 |
| 2022-11-17 | 12.23 | $12.17 | 226400 |
| 2022-11-16 | 12.19 | $12.22 | 452600 |
| 2022-11-15 | 12.11 | $12.23 | 498600 |
| 2022-11-14 | 12.02 | $11.92 | 1.3M |
| 2022-11-11 | 11.99 | $11.91 | 617900 |
| 2022-11-10 | 11.96 | $11.74 | 858600 |
| 2022-11-09 | 11.97 | $11.47 | 536600 |
| 2022-11-08 | 12.06 | $12.02 | 358300 |
| 2022-11-07 | 11.99 | $12.14 | 567503 |
| 2022-11-04 | 11.87 | $12.16 | 675400 |
| 2022-11-03 | 11.71 | $11.53 | 307400 |
| 2022-11-02 | 11.70 | $11.53 | 416112 |
| 2022-11-01 | 11.69 | $11.96 | 447300 |
| 2022-10-31 | 11.54 | $11.45 | 886643 |
| 2022-10-28 | 11.51 | $11.58 | 590200 |
| 2022-10-27 | 11.43 | $11.51 | 639947 |
| 2022-10-26 | 11.35 | $11.81 | 661600 |
| 2022-10-25 | 11.15 | $11.49 | 832000 |
| 2022-10-24 | 11.02 | $11.22 | 962838 |
| 2022-10-21 | 10.93 | $11.36 | 1.4M |
| 2022-10-20 | 10.79 | $10.80 | 1.8M |
| 2022-10-19 | 10.79 | $10.56 | 417143 |
| 2022-10-18 | 10.87 | $10.88 | 1.4M |
| 2022-10-17 | 10.86 | $11.01 | 443200 |
| 2022-10-14 | 10.81 | $10.71 | 408521 |
| 2022-10-13 | 10.84 | $11.10 | 953700 |
| 2022-10-12 | 10.76 | $10.70 | 263816 |
| 2022-10-11 | 10.78 | $10.58 | 622500 |
| 2022-10-10 | 10.86 | $10.85 | 280503 |
| 2022-10-07 | 10.86 | $10.89 | 483705 |
| 2022-10-06 | 10.85 | $10.95 | 279200 |
| 2022-10-05 | 10.82 | $11.36 | 558249 |
| 2022-10-04 | 10.66 | $11.36 | 829101 |
| 2022-10-03 | 10.46 | $11.00 | 996000 |
| 2022-09-30 | 10.33 | $10.48 | 564808 |
| 2022-09-29 | 10.35 | $10.78 | 880900 |
| 2022-09-28 | 10.28 | $10.48 | 562100 |
| 2022-09-27 | 10.29 | $10.06 | 1.1M |
| 2022-09-26 | 10.45 | $9.70 | 1.3M |
| 2022-09-23 | 10.76 | $10.03 | 756346 |
| 2022-09-22 | 11.04 | $11.03 | 614900 |
| 2022-09-21 | 11.06 | $10.82 | 558301 |
| 2022-09-20 | 11.15 | $10.92 | 699200 |
| 2022-09-19 | 11.24 | $11.30 | 353500 |
| 2022-09-16 | 11.22 | $11.14 | 514507 |
| 2022-09-15 | 11.24 | $11.44 | 354145 |
| 2022-09-14 | 11.18 | $11.35 | 430501 |
| 2022-09-13 | 11.14 | $11.26 | 305129 |
| 2022-09-12 | 11.11 | $11.64 | 529436 |
| 2022-09-09 | 10.95 | $11.39 | 514100 |
| 2022-09-08 | 10.85 | $10.79 | 579209 |
| 2022-09-07 | 10.91 | $10.78 | 630249 |
| 2022-09-06 | 11.00 | $11.06 | 509047 |
| 2022-09-02 | 11.01 | $10.29 | 887500 |
| 2022-09-01 | 11.27 | $10.20 | 732600 |
| 2022-08-31 | 11.62 | $10.91 | 747719 |
| 2022-08-30 | 11.82 | $11.21 | 777202 |
| 2022-08-29 | 11.96 | $11.63 | 294101 |
| 2022-08-26 | 12.00 | $11.65 | 323900 |
| 2022-08-25 | 12.03 | $12.00 | 231601 |
| 2022-08-24 | 11.95 | $11.72 | 700600 |
| 2022-08-23 | 11.94 | $11.96 | 598642 |
| 2022-08-22 | 11.84 | $11.58 | 994547 |
| 2022-08-19 | 11.84 | $11.49 | 652400 |
| 2022-08-18 | 11.85 | $11.85 | 747426 |
| 2022-08-17 | 11.75 | $11.65 | 984400 |
| 2022-08-16 | 11.69 | $11.74 | 606800 |
| 2022-08-15 | 11.57 | $11.26 | 776940 |
| 2022-08-12 | 11.58 | $11.56 | 236516 |
| 2022-08-11 | 11.49 | $11.53 | 506028 |
| 2022-08-10 | 11.38 | $11.43 | 579100 |
| 2022-08-09 | 11.27 | $11.19 | 867424 |
| 2022-08-08 | 11.22 | $11.18 | 371800 |
| 2022-08-05 | 11.14 | $11.29 | 852900 |
| 2022-08-04 | 11.02 | $11.13 | 1.2M |
| 2022-08-03 | 10.91 | $10.86 | 1.4M |
| 2022-08-02 | 10.86 | $10.85 | 1.2M |
| 2022-08-01 | 10.80 | $11.20 | 859839 |
| 2022-07-29 | 10.62 | $11.25 | 576700 |
| 2022-07-28 | 10.38 | $10.95 | 839600 |
| 2022-07-27 | 10.19 | $10.99 | 805423 |
| 2022-07-26 | 9.94 | $10.48 | 447414 |
| 2022-07-25 | 9.80 | $10.41 | 701011 |
| 2022-07-22 | 9.66 | $9.93 | 691620 |
| 2022-07-21 | 9.65 | $10.09 | 548131 |
| 2022-07-20 | 9.60 | $10.17 | 906700 |
| 2022-07-19 | 9.51 | $10.05 | 726200 |
| 2022-07-18 | 9.46 | $9.92 | 473900 |
| 2022-07-15 | 9.44 | $9.62 | 691417 |
| 2022-07-14 | 9.53 | $9.52 | 997439 |
| 2022-07-13 | 9.68 | $9.91 | 567748 |
| 2022-07-12 | 9.75 | $9.91 | 444121 |
| 2022-07-11 | 9.85 | $10.08 | 1.1M |
| 2022-07-08 | 9.93 | $10.30 | 286900 |
| 2022-07-07 | 9.97 | $10.42 | 789700 |
| 2022-07-06 | 9.98 | $9.86 | 898305 |
| 2022-07-05 | 10.20 | $9.66 | 1.3M |
| 2022-07-01 | 10.53 | $10.31 | 1.4M |
| 2022-06-30 | 10.74 | $10.78 | 520800 |
| 2022-06-29 | 10.86 | $11.15 | 1.4M |
| 2022-06-28 | 10.90 | $11.11 | 873527 |
| 2022-06-27 | 10.96 | $11.05 | 1.4M |
| 2022-06-24 | 11.07 | $10.95 | 581340 |
| 2022-06-23 | 11.25 | $10.76 | 889900 |
| 2022-06-22 | 11.53 | $11.04 | 661717 |
| 2022-06-21 | 11.79 | $11.79 | 876601 |
| 2022-06-17 | 11.88 | $11.29 | 452500 |
| 2022-06-16 | 12.15 | $11.41 | 481700 |
| 2022-06-15 | 12.44 | $11.95 | 544700 |
| 2022-06-14 | 12.63 | $11.51 | 856600 |
| 2022-06-13 | 13.00 | $11.66 | 1.0M |
| 2022-06-10 | 13.40 | $12.52 | 862800 |
| 2022-06-09 | 13.61 | $13.20 | 255500 |
| 2022-06-08 | 13.65 | $13.36 | 374714 |
| 2022-06-07 | 13.63 | $13.73 | 401500 |
| 2022-06-06 | 13.49 | $13.55 | 376800 |
| 2022-06-03 | 13.37 | $13.28 | 581800 |
| 2022-06-02 | 13.30 | $13.52 | 405540 |
| 2022-06-01 | 13.13 | $13.05 | 373000 |
| 2022-05-31 | 13.07 | $13.17 | 1.2M |
| 2022-05-27 | 12.95 | $13.32 | 278300 |
| 2022-05-26 | 12.76 | $13.09 | 392100 |
| 2022-05-25 | 12.59 | $13.15 | 568217 |
| 2022-05-24 | 12.36 | $13.20 | 777200 |
| 2022-05-23 | 12.06 | $12.91 | 473535 |
| 2022-05-20 | 11.80 | $12.39 | 778300 |
| 2022-05-19 | 11.64 | $12.39 | 551400 |
| 2022-05-18 | 11.45 | $12.10 | 369700 |
| 2022-05-17 | 11.32 | $12.32 | 756300 |
| 2022-05-16 | 11.09 | $11.66 | 752900 |
| 2022-05-13 | 11.04 | $11.24 | 462400 |
| 2022-05-12 | 11.12 | $10.95 | 614300 |
| 2022-05-11 | 11.31 | $11.41 | 374045 |
| 2022-05-10 | 11.41 | $11.22 | 657400 |
| 2022-05-09 | 11.60 | $11.27 | 783835 |
| 2022-05-06 | 11.83 | $12.02 | 266500 |
| 2022-05-05 | 11.87 | $11.95 | 396400 |
| 2022-05-04 | 11.95 | $12.40 | 405409 |
| 2022-05-03 | 11.92 | $11.99 | 514526 |
| 2022-05-02 | 12.01 | $12.22 | 509700 |
| 2022-04-29 | 12.06 | $12.26 | 243600 |
| 2022-04-28 | 12.12 | $12.35 | 942131 |
| 2022-04-27 | 12.16 | $11.97 | 345020 |
| 2022-04-26 | 12.34 | $11.45 | 1.2M |
| 2022-04-25 | 12.73 | $11.59 | 1.3M |
| 2022-04-22 | 13.17 | $11.97 | 1.2M |
| 2022-04-21 | 13.58 | $12.53 | 1.0M |
| 2022-04-20 | 13.90 | $13.59 | 558200 |
| 2022-04-19 | 13.95 | $13.99 | 333300 |
| 2022-04-18 | 13.88 | $13.92 | 385300 |
| 2022-04-14 | 13.81 | $13.76 | 503600 |
| 2022-04-13 | 13.77 | $13.98 | 370006 |
| 2022-04-12 | 13.65 | $13.62 | 487100 |
| 2022-04-11 | 13.61 | $13.47 | 518200 |
| 2022-04-08 | 13.60 | $13.75 | 424200 |
| 2022-04-07 | 13.50 | $13.52 | 459300 |
| 2022-04-06 | 13.45 | $13.47 | 485400 |
| 2022-04-05 | 13.39 | $13.42 | 476900 |
| 2022-04-04 | 13.33 | $13.27 | 444918 |
| 2022-04-01 | 13.30 | $13.37 | 399700 |
| 2022-03-31 | 13.23 | $13.06 | 339800 |
| 2022-03-30 | 13.24 | $13.12 | 412500 |
| 2022-03-29 | 13.22 | $12.71 | 881508 |
| 2022-03-28 | 13.32 | $13.14 | 885524 |
| 2022-03-25 | 13.31 | $13.39 | 370401 |
| 2022-03-24 | 13.20 | $13.17 | 320033 |
| 2022-03-23 | 13.13 | $13.09 | 1.1M |
| 2022-03-22 | 13.07 | $13.34 | 597300 |
| 2022-03-21 | 12.90 | $13.10 | 371813 |
| 2022-03-18 | 12.77 | $12.72 | 278100 |
| 2022-03-17 | 12.73 | $12.49 | 351415 |
| 2022-03-16 | 12.74 | $12.61 | 525438 |
| 2022-03-15 | 12.72 | $12.00 | 611108 |
| 2022-03-14 | 12.87 | $12.34 | 749200 |
| 2022-03-11 | 12.94 | $13.19 | 456700 |
| 2022-03-10 | 12.75 | $13.24 | 778100 |
| 2022-03-09 | 12.49 | $12.34 | 644245 |
| 2022-03-08 | 12.46 | $12.41 | 756337 |
| 2022-03-07 | 12.39 | $12.47 | 960412 |
| 2022-03-04 | 12.27 | $12.28 | 734940 |
| 2022-03-03 | 12.19 | $12.80 | 611700 |
| 2022-03-02 | 11.92 | $12.15 | 548900 |
| 2022-03-01 | 11.78 | $11.82 | 340800 |
| 2022-02-28 | 11.72 | $11.72 | 602247 |
| 2022-02-25 | 11.68 | $11.91 | 659110 |
| 2022-02-24 | 11.56 | $11.45 | 764020 |
| 2022-02-23 | 11.55 | $11.54 | 359500 |
| 2022-02-22 | 11.51 | $11.42 | 653300 |
| 2022-02-18 | 11.50 | $11.41 | 194519 |
| 2022-02-17 | 11.48 | $11.37 | 327607 |
| 2022-02-16 | 11.47 | $11.56 | 331732 |
| 2022-02-15 | 11.39 | $11.55 | 289800 |
| 2022-02-14 | 11.29 | $11.44 | 252345 |
| 2022-02-11 | 11.21 | $11.16 | 298500 |
| 2022-02-10 | 11.19 | $11.28 | 430705 |
| 2022-02-09 | 11.12 | $11.37 | 308609 |
| 2022-02-08 | 11.01 | $11.29 | 266534 |
| 2022-02-07 | 10.89 | $11.06 | 410800 |
| 2022-02-04 | 10.83 | $10.92 | 178638 |
| 2022-02-03 | 10.79 | $10.80 | 289633 |
| 2022-02-02 | 10.78 | $10.86 | 226610 |
| 2022-02-01 | 10.74 | $10.77 | 317300 |
| 2022-01-31 | 10.73 | $10.37 | 287900 |
| 2022-01-28 | 10.84 | $10.53 | 542200 |
| 2022-01-27 | 10.92 | $10.71 | 993940 |
| 2022-01-26 | 10.96 | $10.61 | 424000 |
| 2022-01-25 | 11.03 | $10.55 | 2.6M |
| 2022-01-24 | 11.13 | $10.56 | 711600 |
| 2022-01-21 | 11.25 | $10.89 | 320405 |
| 2022-01-20 | 11.28 | $11.09 | 481800 |
| 2022-01-19 | 11.25 | $11.36 | 492600 |
| 2022-01-18 | 11.12 | $11.20 | 677000 |
| 2022-01-14 | 11.01 | $11.06 | 122000 |
| 2022-01-13 | 10.91 | $11.01 | 253015 |
| 2022-01-12 | 10.80 | $11.01 | 530400 |
| 2022-01-11 | 10.66 | $10.63 | 320500 |
| 2022-01-10 | 10.61 | $10.59 | 298100 |
| 2022-01-07 | 10.55 | $10.75 | 249315 |
| 2022-01-06 | 10.42 | $10.48 | 256026 |
| 2022-01-05 | 10.34 | $10.46 | 272900 |
| 2022-01-04 | 10.25 | $10.45 | 350800 |
| 2022-01-03 | 10.15 | $10.16 | 158800 |
| 2021-12-31 | 10.10 | $10.08 | 189306 |
| 2021-12-30 | 10.08 | $10.10 | 206310 |
| 2021-12-29 | 10.03 | $10.17 | 161900 |
| 2021-12-28 | 9.95 | $10.08 | 111600 |
| 2021-12-27 | 9.89 | $10.13 | 168921 |
| 2021-12-23 | 9.79 | $10.03 | 133600 |
| 2021-12-22 | 9.70 | $9.94 | 146600 |
| 2021-12-21 | 9.62 | $9.73 | 205811 |
| 2021-12-20 | 9.58 | $9.55 | 490300 |
| 2021-12-17 | 9.60 | $9.65 | 142500 |
| 2021-12-16 | 9.59 | $9.69 | 184300 |
| 2021-12-15 | 9.56 | $9.58 | 246011 |
| 2021-12-14 | 9.57 | $9.64 | 176100 |
| 2021-12-13 | 9.56 | $9.61 | 249700 |
| 2021-12-10 | 9.56 | $9.71 | 219445 |
| 2021-12-09 | 9.52 | $9.67 | 258229 |
| 2021-12-08 | 9.49 | $9.76 | 225449 |
| 2021-12-07 | 9.43 | $9.65 | 201600 |
| 2021-12-06 | 9.40 | $9.45 | 191600 |
| 2021-12-03 | 9.42 | $9.26 | 490200 |
| 2021-12-02 | 9.50 | $9.42 | 450100 |
| 2021-12-01 | 9.56 | $9.50 | 327112 |
| 2021-11-30 | 9.61 | $9.47 | 519900 |
| 2021-11-29 | 9.68 | $9.52 | 298042 |
| 2021-11-26 | 9.74 | $9.41 | 562521 |
| 2021-11-24 | 9.86 | $9.96 | 196801 |
| 2021-11-23 | 9.83 | $10.04 | 389400 |
| 2021-11-22 | 9.77 | $9.94 | 336947 |
| 2021-11-19 | 9.73 | $9.85 | 342747 |
| 2021-11-18 | 9.71 | $9.91 | 253926 |
| 2021-11-17 | 9.66 | $9.94 | 370801 |
| 2021-11-16 | 9.60 | $9.68 | 158920 |
| 2021-11-15 | 9.61 | $9.64 | 402900 |
| 2021-11-12 | 9.63 | $9.84 | 295900 |
| 2021-11-11 | 9.59 | $9.86 | 285845 |
| 2021-11-10 | 9.55 | $9.40 | 305200 |
| 2021-11-09 | 9.64 | $9.60 | 197500 |
| 2021-11-08 | 9.69 | $9.76 | 255400 |
| 2021-11-05 | 9.70 | $9.48 | 233900 |
| 2021-11-04 | 9.81 | $9.51 | 466500 |
| 2021-11-03 | 9.93 | $9.74 | 318924 |
| 2021-11-02 | 10.00 | $9.63 | 585231 |
| 2021-11-01 | 10.13 | $9.97 | 352310 |
| 2021-10-29 | 10.17 | $9.95 | 484800 |
| 2021-10-28 | 10.22 | $9.87 | 236000 |
| 2021-10-27 | 10.31 | $9.82 | 408145 |
| 2021-10-26 | 10.44 | $10.12 | 257800 |
| 2021-10-25 | 10.49 | $10.21 | 315816 |
| 2021-10-22 | 10.51 | $10.13 | 489200 |
| 2021-10-21 | 10.56 | $10.14 | 505200 |
| 2021-10-20 | 10.62 | $10.35 | 226631 |
| 2021-10-19 | 10.61 | $10.44 | 421000 |
| 2021-10-18 | 10.57 | $10.78 | 239305 |
| 2021-10-15 | 10.40 | $10.70 | 321900 |
| 2021-10-14 | 10.21 | $10.51 | 226932 |
| 2021-10-13 | 10.03 | $10.18 | 291702 |
| 2021-10-12 | 9.92 | $10.05 | 186400 |
| 2021-10-11 | 9.81 | $9.86 | 375046 |
| 2021-10-08 | 9.75 | $9.63 | 215604 |
| 2021-10-07 | 9.73 | $9.69 | 402100 |
| 2021-10-06 | 9.69 | $9.87 | 423300 |
| 2021-10-05 | 9.58 | $9.94 | 433704 |
| 2021-10-04 | 9.42 | $9.71 | 738827 |
| 2021-10-01 | 9.29 | $9.55 | 290042 |
| 2021-09-30 | 9.19 | $9.41 | 375300 |
| 2021-09-29 | 9.10 | $9.27 | 517400 |
| 2021-09-28 | 9.04 | $9.25 | 213203 |
| 2021-09-27 | 8.98 | $9.25 | 775806 |
| 2021-09-24 | 8.90 | $8.99 | 198832 |
| 2021-09-23 | 8.89 | $8.98 | 287900 |
| 2021-09-22 | 8.88 | $8.78 | 362000 |
| 2021-09-21 | 8.93 | $8.50 | 466409 |
| 2021-09-20 | 9.08 | $8.59 | 613123 |
| 2021-09-17 | 9.23 | $9.01 | 211131 |
| 2021-09-16 | 9.28 | $9.18 | 192700 |
| 2021-09-15 | 9.30 | $9.41 | 313833 |
| 2021-09-14 | 9.23 | $9.21 | 273039 |
| 2021-09-13 | 9.22 | $9.33 | 172100 |
| 2021-09-10 | 9.16 | $9.19 | 160710 |
| 2021-09-09 | 9.14 | $9.13 | 211701 |
| 2021-09-08 | 9.13 | $9.13 | 201500 |
| 2021-09-07 | 9.11 | $9.21 | 204119 |
| 2021-09-03 | 9.06 | $9.19 | 296338 |
| 2021-09-02 | 9.01 | $9.03 | 163244 |
| 2021-09-01 | 9.00 | $9.07 | 169300 |
| 2021-08-31 | 8.97 | $8.98 | 161300 |
| 2021-08-30 | 8.96 | $9.16 | 232800 |
| 2021-08-27 | 8.89 | $9.10 | 156800 |
| 2021-08-26 | 8.83 | $8.88 | 163030 |
| 2021-08-25 | 8.82 | $9.00 | 220000 |
| 2021-08-24 | 8.78 | $8.91 | 345008 |
| 2021-08-23 | 8.75 | $8.69 | 412244 |
| 2021-08-20 | 8.79 | $8.40 | 202324 |
| 2021-08-19 | 8.93 | $8.39 | 350223 |
| 2021-08-18 | 9.10 | $8.65 | 208808 |
| 2021-08-17 | 9.23 | $8.89 | 256000 |
| 2021-08-16 | 9.31 | $9.11 | 212600 |
| 2021-08-13 | 9.33 | $9.29 | 336000 |
| 2021-08-12 | 9.30 | $9.34 | 339002 |
| 2021-08-11 | 9.24 | $9.47 | 1.9M |
| 2021-08-10 | 9.12 | $9.16 | 522300 |
| 2021-08-09 | 9.07 | $8.98 | 103800 |
| 2021-08-06 | 9.07 | $8.95 | 248144 |
| 2021-08-05 | 9.08 | $8.94 | 364413 |
| 2021-08-04 | 9.08 | $9.05 | 123535 |
| 2021-08-03 | 9.05 | $9.18 | 228500 |
| 2021-08-02 | 8.97 | $8.97 | 420800 |
| 2021-07-30 | 8.94 | $8.93 | 308813 |
| 2021-07-29 | 8.91 | $9.16 | 162043 |
| 2021-07-28 | 8.80 | $9.07 | 142125 |
| 2021-07-27 | 8.70 | $8.90 | 155000 |
| 2021-07-26 | 8.62 | $9.01 | 179500 |
| 2021-07-23 | 8.50 | $8.67 | 127600 |
| 2021-07-22 | 8.45 | $8.57 | 87400 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
45.12
2026-07-17
Close Price
$13.89
Vol: 693600
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
19.71
Average
51.50
Maximum
80.08
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 45.12 | $13.89 | 693600 |
| 2026-07-16 | 44.14 | $13.80 | 555300 |
| 2026-07-15 | 46.61 | $14.08 | 508600 |
| 2026-07-14 | 47.05 | $14.13 | 721500 |
| 2026-07-13 | 41.53 | $13.61 | 797300 |
| 2026-07-10 | 42.01 | $13.67 | 370403 |
| 2026-07-09 | 42.96 | $13.79 | 2.4M |
| 2026-07-08 | 38.83 | $13.41 | 1.6M |
| 2026-07-07 | 39.62 | $13.52 | 851908 |
| 2026-07-06 | 41.74 | $13.81 | 888000 |
| 2026-07-02 | 38.73 | $13.53 | 487500 |
| 2026-07-01 | 37.75 | $13.44 | 890300 |
| 2026-06-30 | 38.80 | $13.60 | 716100 |
| 2026-06-29 | 38.18 | $13.54 | 757200 |
| 2026-06-26 | 37.09 | $13.43 | 635300 |
| 2026-06-25 | 38.75 | $13.71 | 515900 |
| 2026-06-24 | 37.02 | $13.53 | 887000 |
| 2026-06-23 | 40.13 | $14.05 | 1.1M |
| 2026-06-22 | 45.18 | $14.78 | 984200 |
| 2026-06-18 | 46.39 | $14.94 | 603300 |
| 2026-06-17 | 47.84 | $15.13 | 465700 |
| 2026-06-16 | 53.45 | $15.80 | 342500 |
| 2026-06-15 | 51.35 | $15.54 | 419500 |
| 2026-06-12 | 53.28 | $15.76 | 258424 |
| 2026-06-11 | 53.05 | $15.73 | 552403 |
| 2026-06-10 | 46.30 | $14.92 | 501200 |
| 2026-06-09 | 48.77 | $15.22 | 649126 |
| 2026-06-08 | 53.76 | $15.77 | 517500 |
| 2026-06-05 | 51.80 | $15.54 | 471000 |
| 2026-06-04 | 60.73 | $16.38 | 364400 |
| 2026-06-03 | 59.55 | $16.23 | 388600 |
| 2026-06-02 | 64.20 | $16.61 | 536732 |
| 2026-06-01 | 58.15 | $15.87 | 401514 |
| 2026-05-29 | 51.03 | $15.20 | 658012 |
| 2026-05-28 | 54.03 | $15.43 | 556309 |
| 2026-05-27 | 54.42 | $15.46 | 647408 |
| 2026-05-26 | 57.63 | $15.70 | 439249 |
| 2026-05-22 | 53.98 | $15.36 | 549633 |
| 2026-05-21 | 55.59 | $15.48 | 315000 |
| 2026-05-20 | 52.33 | $15.19 | 562204 |
| 2026-05-19 | 50.17 | $15.01 | 734110 |
| 2026-05-18 | 54.18 | $15.32 | 561800 |
| 2026-05-15 | 52.91 | $15.21 | 528000 |
| 2026-05-14 | 63.74 | $15.92 | 415713 |
| 2026-05-13 | 64.44 | $15.96 | 515400 |
| 2026-05-12 | 61.83 | $15.70 | 842646 |
| 2026-05-11 | 59.67 | $15.50 | 482143 |
| 2026-05-08 | 58.67 | $15.41 | 497400 |
| 2026-05-07 | 56.86 | $15.25 | 370800 |
| 2026-05-06 | 59.49 | $15.42 | 514647 |
| 2026-05-05 | 57.17 | $15.21 | 621330 |
| 2026-05-04 | 56.14 | $15.12 | 398600 |
| 2026-05-01 | 57.60 | $15.22 | 1.7M |
| 2026-04-30 | 61.05 | $15.45 | 6.6M |
| 2026-04-29 | 57.81 | $15.14 | 6.3M |
| 2026-04-28 | 53.68 | $14.79 | 518900 |
| 2026-04-27 | 54.99 | $14.88 | 556200 |
| 2026-04-24 | 58.15 | $15.09 | 501939 |
| 2026-04-23 | 56.57 | $14.95 | 374400 |
| 2026-04-22 | 59.31 | $15.13 | 567600 |
| 2026-04-21 | 53.63 | $14.65 | 387738 |
| 2026-04-20 | 57.61 | $14.90 | 451502 |
| 2026-04-17 | 57.61 | $14.90 | 3.8M |
| 2026-04-16 | 60.87 | $15.10 | 584600 |
| 2026-04-15 | 60.33 | $15.05 | 469700 |
| 2026-04-14 | 64.51 | $15.30 | 576448 |
| 2026-04-13 | 64.32 | $15.28 | 356200 |
| 2026-04-10 | 63.59 | $15.20 | 257815 |
| 2026-04-09 | 62.49 | $15.08 | 354127 |
| 2026-04-08 | 62.79 | $15.10 | 471800 |
| 2026-04-07 | 61.29 | $14.93 | 607311 |
| 2026-04-06 | 61.12 | $14.91 | 507700 |
| 2026-04-02 | 60.44 | $14.83 | 2.0M |
| 2026-04-01 | 62.65 | $15.00 | 759800 |
| 2026-03-31 | 65.04 | $15.18 | 606302 |
| 2026-03-30 | 58.92 | $14.44 | 919100 |
| 2026-03-27 | 56.37 | $14.18 | 465900 |
| 2026-03-26 | 55.15 | $14.06 | 826000 |
| 2026-03-25 | 59.64 | $14.40 | 548324 |
| 2026-03-24 | 56.26 | $14.06 | 897414 |
| 2026-03-23 | 54.89 | $13.93 | 1.5M |
| 2026-03-20 | 52.72 | $13.73 | 4.0M |
| 2026-03-19 | 54.59 | $13.88 | 3.3M |
| 2026-03-18 | 53.44 | $13.77 | 451710 |
| 2026-03-17 | 55.00 | $13.90 | 299100 |
| 2026-03-16 | 53.71 | $13.77 | 744800 |
| 2026-03-13 | 52.93 | $13.69 | 880000 |
| 2026-03-12 | 57.83 | $14.11 | 694437 |
| 2026-03-11 | 57.66 | $14.09 | 324810 |
| 2026-03-10 | 56.07 | $13.91 | 502400 |
| 2026-03-09 | 54.92 | $13.78 | 465700 |
| 2026-03-06 | 52.06 | $13.47 | 463332 |
| 2026-03-05 | 54.39 | $13.69 | 445534 |
| 2026-03-04 | 60.70 | $14.23 | 488513 |
| 2026-03-03 | 59.54 | $14.09 | 405100 |
| 2026-03-02 | 63.34 | $14.39 | 373700 |
| 2026-02-27 | 62.97 | $14.34 | 571612 |
| 2026-02-26 | 62.60 | $14.29 | 771439 |
| 2026-02-25 | 64.90 | $14.48 | 483600 |
| 2026-02-24 | 61.12 | $13.95 | 561229 |
| 2026-02-23 | 60.13 | $13.82 | 292324 |
| 2026-02-20 | 59.13 | $13.69 | 577300 |
| 2026-02-19 | 58.37 | $13.59 | 487800 |
| 2026-02-18 | 59.63 | $13.71 | 493712 |
| 2026-02-17 | 55.76 | $13.20 | 304200 |
| 2026-02-13 | 58.70 | $13.48 | 410321 |
| 2026-02-12 | 58.25 | $13.42 | 398000 |
| 2026-02-11 | 60.86 | $13.67 | 434300 |
| 2026-02-10 | 60.05 | $13.55 | 448336 |
| 2026-02-09 | 61.05 | $13.65 | 535000 |
| 2026-02-06 | 57.08 | $13.07 | 682400 |
| 2026-02-05 | 53.00 | $12.55 | 1.1M |
| 2026-02-04 | 63.48 | $13.50 | 693300 |
| 2026-02-03 | 73.51 | $14.19 | 518000 |
| 2026-02-02 | 69.91 | $13.64 | 498000 |
| 2026-01-30 | 69.48 | $13.58 | 822213 |
| 2026-01-29 | 77.75 | $14.05 | 656800 |
| 2026-01-28 | 77.03 | $13.92 | 442212 |
| 2026-01-27 | 77.58 | $13.95 | 608500 |
| 2026-01-26 | 75.53 | $13.58 | 570900 |
| 2026-01-23 | 76.25 | $13.62 | 442200 |
| 2026-01-22 | 73.45 | $13.15 | 1.8M |
| 2026-01-21 | 78.70 | $13.43 | 811800 |
| 2026-01-20 | 76.02 | $12.97 | 674000 |
| 2026-01-16 | 75.19 | $12.84 | 1.0M |
| 2026-01-15 | 80.08 | $13.08 | 434800 |
| 2026-01-14 | 79.88 | $13.04 | 1.2M |
| 2026-01-13 | 77.48 | $12.61 | 867743 |
| 2026-01-12 | 77.18 | $12.56 | 1.1M |
| 2026-01-09 | 73.72 | $12.04 | 2.2M |
| 2026-01-08 | 79.68 | $12.31 | 1.7M |
| 2026-01-07 | 71.59 | $11.31 | 426900 |
| 2026-01-06 | 76.82 | $11.49 | 658629 |
| 2026-01-05 | 75.40 | $11.34 | 414538 |
| 2026-01-02 | 71.91 | $11.02 | 1.2M |
| 2025-12-31 | 70.80 | $10.93 | 576800 |
| 2025-12-30 | 70.18 | $10.88 | 407100 |
| 2025-12-29 | 67.70 | $10.69 | 272720 |
| 2025-12-26 | 67.98 | $10.70 | 238900 |
| 2025-12-24 | 66.94 | $10.62 | 234546 |
| 2025-12-23 | 66.68 | $10.60 | 608523 |
| 2025-12-22 | 64.85 | $10.46 | 333525 |
| 2025-12-19 | 63.48 | $10.36 | 397800 |
| 2025-12-18 | 61.80 | $10.24 | 265200 |
| 2025-12-17 | 59.89 | $10.11 | 386100 |
| 2025-12-16 | 57.57 | $9.96 | 416800 |
| 2025-12-15 | 61.15 | $10.12 | 507100 |
| 2025-12-12 | 59.66 | $10.02 | 181435 |
| 2025-12-11 | 64.87 | $10.24 | 612120 |
| 2025-12-10 | 64.20 | $10.19 | 421300 |
| 2025-12-09 | 62.12 | $10.04 | 530331 |
| 2025-12-08 | 61.98 | $10.03 | 368700 |
| 2025-12-05 | 62.64 | $10.06 | 416307 |
| 2025-12-04 | 64.59 | $10.15 | 808000 |
| 2025-12-03 | 64.81 | $10.16 | 2.3M |
| 2025-12-02 | 55.08 | $9.47 | 2.0M |
| 2025-12-01 | 56.81 | $9.55 | 387100 |
| 2025-11-28 | 56.49 | $9.53 | 176715 |
| 2025-11-26 | 51.08 | $9.22 | 352100 |
| 2025-11-25 | 48.73 | $9.10 | 312300 |
| 2025-11-24 | 46.71 | $9.00 | 326200 |
| 2025-11-21 | 42.39 | $8.80 | 536800 |
| 2025-11-20 | 44.81 | $8.94 | 772554 |
| 2025-11-19 | 49.60 | $9.19 | 330000 |
| 2025-11-18 | 49.60 | $9.19 | 705842 |
| 2025-11-17 | 55.13 | $9.45 | 287000 |
| 2025-11-14 | 57.47 | $9.55 | 483100 |
| 2025-11-13 | 61.17 | $9.70 | 402235 |
| 2025-11-12 | 60.85 | $9.68 | 260808 |
| 2025-11-11 | 60.07 | $9.63 | 403200 |
| 2025-11-10 | 59.46 | $9.59 | 486800 |
| 2025-11-07 | 57.44 | $9.46 | 431000 |
| 2025-11-06 | 55.99 | $9.37 | 367700 |
| 2025-11-05 | 53.67 | $9.23 | 398300 |
| 2025-11-04 | 50.29 | $9.04 | 325005 |
| 2025-11-03 | 56.24 | $9.33 | 1.5M |
| 2025-10-31 | 61.23 | $9.54 | 1.8M |
| 2025-10-30 | 61.23 | $9.54 | 296900 |
| 2025-10-29 | 64.67 | $9.68 | 691600 |
| 2025-10-28 | 58.49 | $9.29 | 414727 |
| 2025-10-27 | 57.21 | $9.22 | 355700 |
| 2025-10-24 | 55.92 | $9.15 | 187120 |
| 2025-10-23 | 56.38 | $9.17 | 760200 |
| 2025-10-22 | 53.47 | $9.01 | 307237 |
| 2025-10-21 | 55.00 | $9.08 | 728201 |
| 2025-10-20 | 61.43 | $9.35 | 781700 |
| 2025-10-17 | 59.42 | $9.23 | 458700 |
| 2025-10-16 | 61.18 | $9.30 | 656600 |
| 2025-10-15 | 63.22 | $9.38 | 507400 |
| 2025-10-14 | 62.78 | $9.35 | 613914 |
| 2025-10-13 | 66.83 | $9.51 | 610132 |
| 2025-10-10 | 60.28 | $9.08 | 658140 |
| 2025-10-09 | 71.15 | $9.43 | 379306 |
| 2025-10-08 | 73.31 | $9.49 | 658300 |
| 2025-10-07 | 74.74 | $9.53 | 366043 |
| 2025-10-06 | 74.14 | $9.48 | 347600 |
| 2025-10-03 | 71.99 | $9.31 | 537037 |
| 2025-10-02 | 69.89 | $9.16 | 298834 |
| 2025-10-01 | 69.89 | $9.16 | 438217 |
| 2025-09-30 | 71.17 | $9.20 | 536600 |
| 2025-09-29 | 70.40 | $9.14 | 573418 |
| 2025-09-26 | 68.09 | $8.97 | 549923 |
| 2025-09-25 | 66.49 | $8.86 | 666332 |
| 2025-09-24 | 65.44 | $8.79 | 378400 |
| 2025-09-23 | 61.68 | $8.56 | 452840 |
| 2025-09-22 | 63.39 | $8.62 | 472900 |
| 2025-09-19 | 58.48 | $8.35 | 1.2M |
| 2025-09-18 | 57.06 | $8.28 | 481000 |
| 2025-09-17 | 57.33 | $8.29 | 231928 |
| 2025-09-16 | 60.83 | $8.42 | 452000 |
| 2025-09-15 | 59.19 | $8.33 | 332600 |
| 2025-09-12 | 56.30 | $8.18 | 245326 |
| 2025-09-11 | 54.46 | $8.09 | 259334 |
| 2025-09-10 | 52.56 | $8.00 | 223736 |
| 2025-09-09 | 54.73 | $8.09 | 693902 |
| 2025-09-08 | 45.48 | $7.70 | 641613 |
| 2025-09-05 | 45.48 | $7.70 | 1.4M |
| 2025-09-04 | 44.16 | $7.65 | 338600 |
| 2025-09-03 | 44.78 | $7.68 | 418103 |
| 2025-09-02 | 42.75 | $7.60 | 747600 |
| 2025-08-29 | 47.98 | $7.85 | 430118 |
| 2025-08-28 | 51.58 | $8.00 | 490700 |
| 2025-08-27 | 49.16 | $7.90 | 284943 |
| 2025-08-26 | 49.16 | $7.90 | 281000 |
| 2025-08-25 | 48.23 | $7.86 | 354643 |
| 2025-08-22 | 49.75 | $7.93 | 318243 |
| 2025-08-21 | 48.43 | $7.87 | 1.0M |
| 2025-08-20 | 46.65 | $7.79 | 349300 |
| 2025-08-19 | 46.65 | $7.79 | 978439 |
| 2025-08-18 | 46.02 | $7.76 | 492239 |
| 2025-08-15 | 52.27 | $8.08 | 278111 |
| 2025-08-14 | 50.27 | $7.98 | 361200 |
| 2025-08-13 | 50.47 | $7.99 | 318423 |
| 2025-08-12 | 49.31 | $7.93 | 568300 |
| 2025-08-11 | 47.56 | $7.84 | 2.0M |
| 2025-08-08 | 45.59 | $7.74 | 2.7M |
| 2025-08-07 | 41.39 | $7.54 | 2.4M |
| 2025-08-06 | 41.39 | $7.54 | 662845 |
| 2025-08-05 | 48.68 | $7.97 | 504204 |
| 2025-08-04 | 47.66 | $7.92 | 502400 |
| 2025-08-01 | 47.66 | $7.92 | 380640 |
| 2025-07-31 | 48.71 | $7.98 | 599202 |
| 2025-07-30 | 48.35 | $7.96 | 754244 |
| 2025-07-29 | 51.98 | $8.17 | 403619 |
| 2025-07-28 | 57.02 | $8.43 | 308800 |
| 2025-07-25 | 59.55 | $8.55 | 225810 |
| 2025-07-24 | 62.17 | $8.67 | 564100 |
| 2025-07-23 | 66.08 | $8.84 | 283917 |
| 2025-07-22 | 64.46 | $8.71 | 493923 |
| 2025-07-21 | 59.33 | $8.35 | 425000 |
| 2025-07-18 | 55.42 | $8.12 | 217133 |
| 2025-07-17 | 56.09 | $8.15 | 436500 |
| 2025-07-16 | 58.31 | $8.25 | 422314 |
| 2025-07-15 | 58.00 | $8.23 | 364200 |
| 2025-07-14 | 59.50 | $8.30 | 392125 |
| 2025-07-11 | 61.66 | $8.40 | 339700 |
| 2025-07-10 | 61.13 | $8.36 | 537128 |
| 2025-07-09 | 57.44 | $8.10 | 931500 |
| 2025-07-08 | 60.15 | $8.23 | 826800 |
| 2025-07-07 | 56.55 | $7.99 | 631900 |
| 2025-07-03 | 64.11 | $8.32 | 369120 |
| 2025-07-02 | 64.36 | $8.33 | 1.5M |
| 2025-07-01 | 58.93 | $7.97 | 819000 |
| 2025-06-30 | 55.54 | $7.78 | 3.1M |
| 2025-06-27 | 55.77 | $7.79 | 959820 |
| 2025-06-26 | 57.59 | $7.87 | 476143 |
| 2025-06-25 | 48.90 | $7.43 | 599600 |
| 2025-06-24 | 49.56 | $7.46 | 798211 |
| 2025-06-23 | 56.00 | $7.73 | 1.2M |
| 2025-06-20 | 54.11 | $7.64 | 696800 |
| 2025-06-18 | 56.94 | $7.75 | 694336 |
| 2025-06-17 | 55.54 | $7.68 | 631100 |
| 2025-06-16 | 59.22 | $7.82 | 1.0M |
| 2025-06-13 | 60.86 | $7.88 | 400900 |
| 2025-06-12 | 59.25 | $7.79 | 466745 |
| 2025-06-11 | 58.71 | $7.76 | 887600 |
| 2025-06-10 | 59.21 | $7.78 | 536700 |
| 2025-06-09 | 60.66 | $7.84 | 540200 |
| 2025-06-06 | 59.07 | $7.74 | 537525 |
| 2025-06-05 | 62.69 | $7.89 | 702800 |
| 2025-06-04 | 61.18 | $7.79 | 716200 |
| 2025-06-03 | 58.30 | $7.61 | 714800 |
| 2025-06-02 | 60.43 | $7.70 | 1.2M |
| 2025-05-30 | 59.01 | $7.61 | 756800 |
| 2025-05-29 | 56.71 | $7.47 | 674400 |
| 2025-05-28 | 53.71 | $7.30 | 624808 |
| 2025-05-27 | 55.65 | $7.39 | 1.2M |
| 2025-05-23 | 54.43 | $7.32 | 992012 |
| 2025-05-22 | 50.96 | $7.13 | 729700 |
| 2025-05-21 | 49.82 | $7.07 | 300513 |
| 2025-05-20 | 52.74 | $7.22 | 634400 |
| 2025-05-19 | 49.15 | $7.03 | 1.0M |
| 2025-05-16 | 49.53 | $7.05 | 854329 |
| 2025-05-15 | 51.79 | $7.17 | 677315 |
| 2025-05-14 | 52.94 | $7.23 | 389900 |
| 2025-05-13 | 51.23 | $7.13 | 2.0M |
| 2025-05-12 | 49.30 | $7.02 | 1.3M |
| 2025-05-09 | 42.42 | $6.67 | 641000 |
| 2025-05-08 | 42.74 | $6.69 | 1.7M |
| 2025-05-07 | 41.71 | $6.64 | 735800 |
| 2025-05-06 | 39.87 | $6.55 | 1.4M |
| 2025-05-05 | 41.24 | $6.65 | 2.1M |
| 2025-05-02 | 39.86 | $6.58 | 1.2M |
| 2025-05-01 | 39.67 | $6.57 | 1.8M |
| 2025-04-30 | 37.97 | $6.48 | 1.2M |
| 2025-04-29 | 45.71 | $7.05 | 784818 |
| 2025-04-28 | 46.66 | $7.11 | 2.0M |
| 2025-04-25 | 46.97 | $7.13 | 1.0M |
| 2025-04-24 | 47.12 | $7.14 | 1.0M |
| 2025-04-23 | 45.48 | $7.04 | 871300 |
| 2025-04-22 | 42.26 | $6.85 | 1.3M |
| 2025-04-21 | 41.04 | $6.78 | 1.2M |
| 2025-04-17 | 41.15 | $6.79 | 1.0M |
| 2025-04-16 | 39.84 | $6.71 | 621600 |
| 2025-04-15 | 39.68 | $6.70 | 1.6M |
| 2025-04-14 | 41.14 | $6.84 | 2.6M |
| 2025-04-11 | 40.84 | $6.82 | 2.2M |
| 2025-04-10 | 32.85 | $6.32 | 1.9M |
| 2025-04-09 | 35.20 | $6.58 | 2.8M |
| 2025-04-08 | 20.20 | $5.86 | 2.3M |
| 2025-04-07 | 19.71 | $5.84 | 6.1M |
| 2025-04-04 | 20.68 | $6.00 | 3.7M |
| 2025-04-03 | 26.75 | $6.78 | 1.8M |
| 2025-04-02 | 33.15 | $7.32 | 807510 |
| 2025-04-01 | 32.58 | $7.30 | 1.0M |
| 2025-03-31 | 32.71 | $7.31 | 1.8M |
| 2025-03-28 | 35.44 | $7.51 | 550747 |
| 2025-03-27 | 37.67 | $7.66 | 703100 |
| 2025-03-26 | 39.74 | $7.79 | 700900 |
| 2025-03-25 | 40.55 | $7.84 | 742524 |
| 2025-03-24 | 39.37 | $7.79 | 1.3M |
| 2025-03-21 | 37.00 | $7.69 | 1.1M |
| 2025-03-20 | 41.82 | $8.00 | 657816 |
| 2025-03-19 | 44.48 | $8.15 | 2.4M |
| 2025-03-18 | 45.40 | $8.20 | 715089 |
| 2025-03-17 | 47.05 | $8.29 | 645503 |
| 2025-03-14 | 47.60 | $8.32 | 617200 |
| 2025-03-13 | 41.79 | $8.05 | 1.2M |
| 2025-03-12 | 41.10 | $8.02 | 326508 |
| 2025-03-11 | 42.53 | $8.11 | 689000 |
| 2025-03-10 | 40.56 | $8.02 | 814747 |
| 2025-03-07 | 44.78 | $8.28 | 401700 |
| 2025-03-06 | 46.00 | $8.35 | 1.1M |
| 2025-03-05 | 45.40 | $8.32 | 634333 |
| 2025-03-04 | 38.86 | $8.02 | 593700 |
| 2025-03-03 | 39.76 | $8.08 | 1.3M |
| 2025-02-28 | 36.24 | $7.93 | 789206 |
| 2025-02-27 | 36.00 | $7.92 | 1.2M |
| 2025-02-26 | 37.46 | $8.03 | 503800 |
| 2025-02-25 | 35.66 | $7.95 | 1.7M |
| 2025-02-24 | 34.54 | $7.90 | 1.3M |
| 2025-02-21 | 35.97 | $8.02 | 1.4M |
| 2025-02-20 | 38.89 | $8.25 | 1.8M |
| 2025-02-19 | 37.84 | $8.20 | 2.5M |
| 2025-02-18 | 46.05 | $8.75 | 1.6M |
| 2025-02-14 | 47.29 | $8.82 | 530523 |
| 2025-02-13 | 44.01 | $8.66 | 785734 |
| 2025-02-12 | 41.65 | $8.55 | 534705 |
| 2025-02-11 | 43.56 | $8.67 | 362700 |
| 2025-02-10 | 46.78 | $8.86 | 660700 |
| 2025-02-07 | 46.78 | $8.86 | 466200 |
| 2025-02-06 | 44.43 | $8.74 | 807734 |
| 2025-02-05 | 43.25 | $8.68 | 761700 |
| 2025-02-04 | 42.47 | $8.64 | 648500 |
| 2025-02-03 | 37.81 | $8.41 | 944713 |
| 2025-01-31 | 40.81 | $8.63 | 814412 |
| 2025-01-30 | 43.66 | $8.82 | 1.7M |
| 2025-01-29 | 37.33 | $8.53 | 770100 |
| 2025-01-28 | 41.45 | $8.80 | 876500 |
| 2025-01-27 | 45.32 | $9.02 | 2.2M |
| 2025-01-24 | 50.86 | $9.29 | 251203 |
| 2025-01-23 | 49.33 | $9.22 | 773700 |
| 2025-01-22 | 48.47 | $9.18 | 499200 |
| 2025-01-21 | 52.76 | $9.38 | 898906 |
| 2025-01-17 | 48.42 | $9.18 | 1.4M |
| 2025-01-16 | 49.50 | $9.23 | 3.6M |
| 2025-01-15 | 44.56 | $9.02 | 919100 |
| 2025-01-14 | 43.05 | $8.96 | 684700 |
| 2025-01-13 | 38.54 | $8.79 | 1.0M |
| 2025-01-10 | 36.57 | $8.72 | 997300 |
| 2025-01-08 | 40.43 | $8.94 | 377631 |
| 2025-01-07 | 40.62 | $8.95 | 810200 |
| 2025-01-06 | 42.27 | $9.04 | 911500 |
| 2025-01-03 | 39.40 | $8.93 | 540000 |
| 2025-01-02 | 37.80 | $8.87 | 1.1M |
| 2024-12-31 | 33.94 | $8.73 | 451300 |
| 2024-12-30 | 34.37 | $8.76 | 1.5M |
| 2024-12-27 | 35.38 | $8.83 | 773900 |
| 2024-12-26 | 36.24 | $8.89 | 1.1M |
| 2024-12-24 | 36.95 | $8.94 | 589528 |
| 2024-12-23 | 35.51 | $8.88 | 1.3M |
| 2024-12-20 | 33.32 | $8.79 | 663412 |
| 2024-12-19 | 33.44 | $8.80 | 1.3M |
| 2024-12-18 | 34.74 | $8.91 | 753345 |
| 2024-12-17 | 37.66 | $9.14 | 948100 |
| 2024-12-16 | 39.15 | $9.25 | 1.1M |
| 2024-12-13 | 39.83 | $9.30 | 815500 |
| 2024-12-12 | 42.95 | $9.52 | 1.2M |
| 2024-12-11 | 47.45 | $9.80 | 1.1M |
| 2024-12-10 | 47.07 | $9.78 | 434100 |
| 2024-12-09 | 49.78 | $9.94 | 1.6M |
| 2024-12-06 | 41.37 | $9.52 | 404609 |
| 2024-12-05 | 42.00 | $9.56 | 924200 |
| 2024-12-04 | 40.93 | $9.51 | 342100 |
| 2024-12-03 | 42.43 | $9.61 | 685400 |
| 2024-12-02 | 41.61 | $9.57 | 1.1M |
| 2024-11-29 | 42.18 | $9.61 | 726000 |
| 2024-11-27 | 40.05 | $9.50 | 321000 |
| 2024-11-26 | 39.28 | $9.46 | 572838 |
| 2024-11-25 | 42.96 | $9.74 | 1.3M |
| 2024-11-22 | 38.46 | $9.51 | 872600 |
| 2024-11-21 | 40.02 | $9.63 | 905800 |
| 2024-11-20 | 39.44 | $9.60 | 684200 |
| 2024-11-19 | 38.68 | $9.56 | 1.1M |
| 2024-11-18 | 40.23 | $9.69 | 1.0M |
| 2024-11-15 | 36.50 | $9.49 | 1.4M |
| 2024-11-14 | 35.74 | $9.45 | 1.1M |
| 2024-11-13 | 36.15 | $9.49 | 604333 |
| 2024-11-12 | 36.65 | $9.54 | 1.1M |
| 2024-11-11 | 40.62 | $9.91 | 885700 |
| 2024-11-08 | 43.52 | $10.15 | 648427 |
| 2024-11-07 | 53.15 | $10.79 | 518412 |
| 2024-11-06 | 44.60 | $10.32 | 593945 |
| 2024-11-05 | 49.13 | $10.57 | 470909 |
| 2024-11-04 | 47.51 | $10.49 | 583813 |
| 2024-11-01 | 47.51 | $10.49 | 254300 |
| 2024-10-31 | 46.55 | $10.44 | 387419 |
| 2024-10-30 | 49.66 | $10.62 | 442820 |
| 2024-10-29 | 47.63 | $10.51 | 459100 |
| 2024-10-28 | 47.07 | $10.48 | 1.2M |
| 2024-10-25 | 45.62 | $10.40 | 516100 |
| 2024-10-24 | 44.16 | $10.32 | 601900 |
| 2024-10-23 | 43.26 | $10.27 | 366605 |
| 2024-10-22 | 48.14 | $10.60 | 185845 |
| 2024-10-21 | 47.46 | $10.56 | 205712 |
| 2024-10-18 | 48.06 | $10.60 | 296100 |
| 2024-10-17 | 45.26 | $10.43 | 745400 |
| 2024-10-16 | 47.10 | $10.56 | 613700 |
| 2024-10-15 | 45.14 | $10.44 | 503100 |
| 2024-10-14 | 53.64 | $10.98 | 887835 |
| 2024-10-11 | 54.91 | $11.05 | 185900 |
| 2024-10-10 | 54.62 | $11.03 | 579944 |
| 2024-10-09 | 53.62 | $10.96 | 157300 |
| 2024-10-08 | 53.62 | $10.96 | 570600 |
| 2024-10-07 | 62.08 | $11.44 | 589419 |
| 2024-10-04 | 61.35 | $11.38 | 310523 |
| 2024-10-03 | 59.26 | $11.21 | 322548 |
| 2024-10-02 | 62.87 | $11.40 | 355814 |
| 2024-10-01 | 63.46 | $11.43 | 428400 |
| 2024-09-30 | 63.83 | $11.45 | 631039 |
| 2024-09-27 | 62.90 | $11.36 | 509200 |
| 2024-09-26 | 62.90 | $11.36 | 1.1M |
| 2024-09-25 | 54.25 | $10.63 | 1.0M |
| 2024-09-24 | 54.92 | $10.67 | 702800 |
| 2024-09-23 | 48.11 | $10.22 | 594314 |
| 2024-09-20 | 44.57 | $10.02 | 366200 |
| 2024-09-19 | 48.33 | $10.26 | 419900 |
| 2024-09-18 | 42.16 | $9.94 | 429726 |
| 2024-09-17 | 42.16 | $9.94 | 401300 |
| 2024-09-16 | 42.59 | $9.97 | 1.0M |
| 2024-09-13 | 40.28 | $9.85 | 398300 |
| 2024-09-12 | 38.51 | $9.76 | 1.2M |
| 2024-09-11 | 33.75 | $9.53 | 1.0M |
| 2024-09-10 | 31.56 | $9.43 | 1.1M |
| 2024-09-09 | 33.45 | $9.61 | 1.1M |
| 2024-09-06 | 32.60 | $9.57 | 530326 |
| 2024-09-05 | 36.36 | $9.91 | 680200 |
| 2024-09-04 | 36.36 | $9.91 | 451339 |
| 2024-09-03 | 36.92 | $9.96 | 603123 |
| 2024-08-30 | 43.92 | $10.50 | 409500 |
| 2024-08-29 | 45.12 | $10.58 | 644335 |
| 2024-08-28 | 44.21 | $10.53 | 568304 |
| 2024-08-27 | 48.48 | $10.81 | 673634 |
| 2024-08-26 | 48.31 | $10.80 | 275600 |
| 2024-08-23 | 47.98 | $10.78 | 1.3M |
| 2024-08-22 | 43.61 | $10.52 | 775729 |
| 2024-08-21 | 46.93 | $10.75 | 400339 |
| 2024-08-20 | 44.12 | $10.59 | 288100 |
| 2024-08-19 | 44.97 | $10.65 | 1.2M |
| 2024-08-16 | 40.44 | $10.40 | 247435 |
| 2024-08-15 | 41.74 | $10.50 | 1.0M |
| 2024-08-14 | 37.74 | $10.29 | 578700 |
| 2024-08-13 | 38.70 | $10.37 | 541300 |
| 2024-08-12 | 39.42 | $10.43 | 569400 |
| 2024-08-09 | 36.82 | $10.29 | 681749 |
| 2024-08-08 | 35.32 | $10.21 | 641825 |
| 2024-08-07 | 32.65 | $10.07 | 897900 |
| 2024-08-06 | 29.70 | $9.92 | 980129 |
| 2024-08-05 | 30.20 | $9.98 | 688837 |
| 2024-08-02 | 33.63 | $10.36 | 484211 |
| 2024-08-01 | 34.11 | $10.41 | 729400 |
| 2024-07-31 | 41.34 | $11.05 | 517503 |
| 2024-07-30 | 33.38 | $10.67 | 537916 |
| 2024-07-29 | 35.94 | $10.88 | 494923 |
| 2024-07-26 | 38.91 | $11.10 | 345300 |
| 2024-07-25 | 37.57 | $11.04 | 415300 |
| 2024-07-24 | 36.47 | $10.99 | 345500 |
| 2024-07-23 | 38.40 | $11.14 | 382004 |
| 2024-07-22 | 42.22 | $11.41 | 348803 |
| 2024-07-19 | 41.60 | $11.38 | 196300 |
| 2024-07-18 | 43.81 | $11.53 | 292200 |
| 2024-07-17 | 49.27 | $11.86 | 246700 |
| 2024-07-16 | 49.99 | $11.90 | 603127 |
| 2024-07-15 | 54.73 | $12.15 | 324123 |
| 2024-07-12 | 58.97 | $12.35 | 278100 |
| 2024-07-11 | 58.20 | $12.30 | 294537 |
| 2024-07-10 | 58.20 | $12.30 | 554804 |
| 2024-07-09 | 55.81 | $12.14 | 434500 |
| 2024-07-08 | 57.37 | $12.22 | 360500 |
| 2024-07-05 | 59.75 | $12.34 | 303100 |
| 2024-07-03 | 56.92 | $12.14 | 231549 |
| 2024-07-02 | 51.21 | $11.79 | 173400 |
| 2024-07-01 | 48.03 | $11.62 | 290900 |
| 2024-06-28 | 42.60 | $11.36 | 497118 |
| 2024-06-27 | 43.09 | $11.39 | 300818 |
| 2024-06-26 | 44.73 | $11.49 | 465600 |
| 2024-06-25 | 43.92 | $11.45 | 181949 |
| 2024-06-24 | 45.67 | $11.56 | 671406 |
| 2024-06-21 | 43.94 | $11.47 | 380000 |
| 2024-06-20 | 47.29 | $11.68 | 344100 |
| 2024-06-18 | 43.17 | $11.47 | 291500 |
| 2024-06-17 | 41.51 | $11.39 | 394600 |
| 2024-06-14 | 43.78 | $11.54 | 308943 |
| 2024-06-13 | 46.19 | $11.69 | 1.2M |
| 2024-06-12 | 46.84 | $11.73 | 206525 |
| 2024-06-11 | 48.46 | $11.83 | 237903 |
| 2024-06-10 | 53.18 | $12.10 | 187100 |
| 2024-06-07 | 48.79 | $11.85 | 268127 |
| 2024-06-06 | 53.56 | $12.10 | 682202 |
| 2024-06-05 | 51.77 | $12.00 | 228922 |
| 2024-06-04 | 51.24 | $11.97 | 476141 |
| 2024-06-03 | 57.75 | $12.29 | 327643 |
| 2024-05-31 | 57.59 | $12.28 | 280100 |
| 2024-05-30 | 56.65 | $12.22 | 630621 |
| 2024-05-29 | 56.35 | $12.20 | 279918 |
| 2024-05-28 | 59.95 | $12.38 | 653400 |
| 2024-05-24 | 58.84 | $12.30 | 185700 |
| 2024-05-23 | 56.70 | $12.15 | 185719 |
| 2024-05-22 | 58.04 | $12.22 | 858748 |
| 2024-05-21 | 67.82 | $12.67 | 301617 |
| 2024-05-20 | 68.55 | $12.70 | 300335 |
| 2024-05-17 | 68.00 | $12.65 | 737900 |
| 2024-05-16 | 66.10 | $12.48 | 300200 |
| 2024-05-15 | 64.32 | $12.33 | 423700 |
| 2024-05-14 | 65.63 | $12.39 | 766709 |
| 2024-05-13 | 59.50 | $11.92 | 228816 |
| 2024-05-10 | 58.75 | $11.87 | 260800 |
| 2024-05-09 | 55.49 | $11.66 | 509924 |
| 2024-05-08 | 52.06 | $11.46 | 250845 |
| 2024-05-07 | 57.31 | $11.71 | 399429 |
| 2024-05-06 | 55.96 | $11.63 | 395137 |
| 2024-05-03 | 52.58 | $11.44 | 360125 |
| 2024-05-02 | 50.09 | $11.31 | 607134 |
| 2024-05-01 | 55.40 | $11.56 | 205200 |
| 2024-04-30 | 57.73 | $11.66 | 739400 |
| 2024-04-29 | 63.84 | $11.90 | 877400 |
| 2024-04-26 | 60.53 | $11.70 | 647733 |
| 2024-04-25 | 62.71 | $11.78 | 205821 |
| 2024-04-24 | 62.55 | $11.77 | 281902 |
| 2024-04-23 | 61.12 | $11.68 | 216200 |
| 2024-04-22 | 63.15 | $11.76 | 471149 |
| 2024-04-19 | 63.15 | $11.76 | 400800 |
| 2024-04-18 | 63.15 | $11.76 | 755800 |
| 2024-04-17 | 62.62 | $11.72 | 624600 |
| 2024-04-16 | 61.43 | $11.63 | 1.0M |
| 2024-04-15 | 65.86 | $11.83 | 512300 |
| 2024-04-12 | 68.45 | $11.94 | 1.2M |
| 2024-04-11 | 65.27 | $11.67 | 1.3M |
| 2024-04-10 | 66.93 | $11.74 | 719100 |
| 2024-04-09 | 72.97 | $11.98 | 1.5M |
| 2024-04-08 | 71.00 | $11.79 | 440900 |
| 2024-04-05 | 68.10 | $11.54 | 509900 |
| 2024-04-04 | 67.73 | $11.51 | 469537 |
| 2024-04-03 | 68.99 | $11.56 | 643901 |
| 2024-04-02 | 65.85 | $11.30 | 727442 |
| 2024-04-01 | 61.26 | $10.98 | 496919 |
| 2024-03-28 | 60.79 | $10.95 | 520200 |
| 2024-03-27 | 59.87 | $10.89 | 1.8M |
| 2024-03-26 | 55.56 | $10.63 | 644300 |
| 2024-03-25 | 55.03 | $10.60 | 1.4M |
| 2024-03-22 | 57.87 | $10.73 | 473821 |
| 2024-03-21 | 59.44 | $10.80 | 481436 |
| 2024-03-20 | 58.52 | $10.74 | 415100 |
| 2024-03-19 | 56.50 | $10.61 | 507038 |
| 2024-03-18 | 57.95 | $10.68 | 732121 |
| 2024-03-15 | 60.03 | $10.78 | 448204 |
| 2024-03-14 | 57.41 | $10.60 | 748916 |
| 2024-03-13 | 59.68 | $10.71 | 594800 |
| 2024-03-12 | 52.18 | $10.25 | 880247 |
| 2024-03-11 | 51.62 | $10.22 | 1.1M |
| 2024-03-08 | 51.08 | $10.19 | 447123 |
| 2024-03-07 | 50.73 | $10.17 | 920900 |
| 2024-03-06 | 44.94 | $9.86 | 662900 |
| 2024-03-05 | 41.12 | $9.68 | 733609 |
| 2024-03-04 | 39.80 | $9.62 | 830100 |
| 2024-03-01 | 39.59 | $9.61 | 1.2M |
| 2024-02-29 | 36.58 | $9.47 | 1.0M |
| 2024-02-28 | 34.59 | $9.38 | 414300 |
| 2024-02-27 | 34.94 | $9.41 | 470200 |
| 2024-02-26 | 32.58 | $9.30 | 942607 |
| 2024-02-23 | 34.30 | $9.46 | 710904 |
| 2024-02-22 | 35.63 | $9.58 | 1.1M |
| 2024-02-21 | 36.65 | $9.67 | 883122 |
| 2024-02-20 | 38.27 | $9.81 | 1.7M |
| 2024-02-16 | 40.19 | $9.97 | 634500 |
| 2024-02-15 | 39.10 | $9.91 | 1.1M |
| 2024-02-14 | 37.48 | $9.82 | 398900 |
| 2024-02-13 | 36.58 | $9.77 | 1.8M |
| 2024-02-12 | 38.24 | $9.93 | 1.1M |
| 2024-02-09 | 34.35 | $9.71 | 1.7M |
| 2024-02-08 | 37.52 | $10.02 | 927200 |
| 2024-02-07 | 38.95 | $10.15 | 497600 |
| 2024-02-06 | 41.00 | $10.33 | 413008 |
| 2024-02-05 | 39.66 | $10.25 | 683939 |
| 2024-02-02 | 42.54 | $10.50 | 994608 |
| 2024-02-01 | 47.37 | $10.87 | 560500 |
| 2024-01-31 | 42.69 | $10.59 | 507000 |
| 2024-01-30 | 43.61 | $10.66 | 697000 |
| 2024-01-29 | 45.75 | $10.82 | 739400 |
| 2024-01-26 | 44.29 | $10.73 | 547500 |
| 2024-01-25 | 41.10 | $10.54 | 762147 |
| 2024-01-24 | 40.42 | $10.50 | 1.0M |
| 2024-01-23 | 36.02 | $10.25 | 799100 |
| 2024-01-22 | 32.42 | $10.06 | 1.2M |
| 2024-01-19 | 37.36 | $10.53 | 775032 |
| 2024-01-18 | 38.80 | $10.65 | 690400 |
| 2024-01-17 | 37.08 | $10.56 | 997200 |
| 2024-01-16 | 42.36 | $10.98 | 716712 |
| 2024-01-12 | 48.09 | $11.35 | 311628 |
| 2024-01-11 | 47.91 | $11.34 | 509300 |
| 2024-01-10 | 48.23 | $11.36 | 596322 |
| 2024-01-09 | 49.16 | $11.42 | 678400 |
| 2024-01-08 | 52.90 | $11.65 | 631511 |
| 2024-01-05 | 54.08 | $11.72 | 399700 |
| 2024-01-04 | 52.19 | $11.59 | 450924 |
| 2024-01-03 | 51.76 | $11.56 | 443200 |
| 2024-01-02 | 55.27 | $11.78 | 463600 |
| 2023-12-29 | 58.71 | $11.98 | 196100 |
| 2023-12-28 | 58.09 | $11.93 | 171301 |
| 2023-12-27 | 60.15 | $12.05 | 281600 |
| 2023-12-26 | 59.35 | $11.98 | 281525 |
| 2023-12-22 | 57.98 | $11.86 | 284023 |
| 2023-12-21 | 59.08 | $11.93 | 285117 |
| 2023-12-20 | 56.62 | $11.71 | 434700 |
| 2023-12-19 | 60.22 | $11.94 | 277800 |
| 2023-12-18 | 57.18 | $11.67 | 482900 |
| 2023-12-15 | 56.60 | $11.62 | 342300 |
| 2023-12-14 | 55.79 | $11.55 | 584000 |
| 2023-12-13 | 50.46 | $11.12 | 437131 |
| 2023-12-12 | 47.66 | $10.92 | 645400 |
| 2023-12-11 | 49.38 | $11.05 | 588900 |
| 2023-12-08 | 55.36 | $11.46 | 189037 |
| 2023-12-07 | 54.73 | $11.41 | 297612 |
| 2023-12-06 | 50.59 | $11.10 | 289400 |
| 2023-12-05 | 49.16 | $11.00 | 392344 |
| 2023-12-04 | 51.86 | $11.19 | 566500 |
| 2023-12-01 | 58.26 | $11.59 | 798334 |
| 2023-11-30 | 52.24 | $11.16 | 373300 |
| 2023-11-29 | 53.61 | $11.24 | 888001 |
| 2023-11-28 | 53.95 | $11.26 | 932600 |
| 2023-11-27 | 52.39 | $11.15 | 965400 |
| 2023-11-24 | 54.13 | $11.26 | 177600 |
| 2023-11-22 | 53.46 | $11.21 | 224000 |
| 2023-11-21 | 56.75 | $11.42 | 300347 |
| 2023-11-20 | 59.57 | $11.59 | 287626 |
| 2023-11-17 | 60.40 | $11.64 | 456218 |
| 2023-11-16 | 56.57 | $11.31 | 224400 |
| 2023-11-15 | 59.21 | $11.47 | 586600 |
| 2023-11-14 | 55.78 | $11.19 | 584700 |
| 2023-11-13 | 44.95 | $10.50 | 492922 |
| 2023-11-10 | 43.82 | $10.44 | 1.1M |
| 2023-11-09 | 41.92 | $10.34 | 1.0M |
| 2023-11-08 | 42.74 | $10.40 | 291438 |
| 2023-11-07 | 44.40 | $10.52 | 417042 |
| 2023-11-06 | 50.26 | $10.90 | 708542 |
| 2023-11-03 | 48.21 | $10.78 | 346800 |
| 2023-11-02 | 47.18 | $10.72 | 527400 |
| 2023-11-01 | 43.22 | $10.50 | 329700 |
| 2023-10-31 | 43.36 | $10.51 | 369000 |
| 2023-10-30 | 49.28 | $10.90 | 262500 |
| 2023-10-27 | 45.67 | $10.70 | 231917 |
| 2023-10-26 | 44.16 | $10.62 | 351806 |
| 2023-10-25 | 43.03 | $10.56 | 377444 |
| 2023-10-24 | 43.03 | $10.56 | 583617 |
| 2023-10-23 | 39.73 | $10.38 | 539427 |
| 2023-10-20 | 41.24 | $10.50 | 500100 |
| 2023-10-19 | 45.95 | $10.84 | 335500 |
| 2023-10-18 | 48.92 | $11.03 | 484849 |
| 2023-10-17 | 53.02 | $11.27 | 616400 |
| 2023-10-16 | 53.20 | $11.28 | 277818 |
| 2023-10-13 | 50.20 | $11.09 | 375946 |
| 2023-10-12 | 53.27 | $11.27 | 884300 |
| 2023-10-11 | 53.79 | $11.30 | 425600 |
| 2023-10-10 | 54.30 | $11.33 | 1.3M |
| 2023-10-09 | 49.67 | $11.02 | 1.2M |
| 2023-10-06 | 47.72 | $10.90 | 723000 |
| 2023-10-05 | 44.66 | $10.72 | 289247 |
| 2023-10-04 | 45.22 | $10.76 | 251800 |
| 2023-10-03 | 47.18 | $10.90 | 551200 |
| 2023-10-02 | 50.76 | $11.14 | 844803 |
| 2023-09-29 | 55.06 | $11.40 | 314648 |
| 2023-09-28 | 52.09 | $11.20 | 414100 |
| 2023-09-27 | 48.72 | $10.99 | 396306 |
| 2023-09-26 | 46.68 | $10.87 | 275638 |
| 2023-09-25 | 49.32 | $11.04 | 338046 |
| 2023-09-22 | 50.11 | $11.09 | 223500 |
| 2023-09-21 | 49.18 | $11.03 | 927500 |
| 2023-09-20 | 53.78 | $11.32 | 216100 |
| 2023-09-19 | 55.14 | $11.40 | 962435 |
| 2023-09-18 | 54.04 | $11.32 | 349836 |
| 2023-09-15 | 52.38 | $11.20 | 341231 |
| 2023-09-14 | 52.10 | $11.18 | 372400 |
| 2023-09-13 | 44.87 | $10.70 | 166500 |
| 2023-09-12 | 45.83 | $10.77 | 316827 |
| 2023-09-11 | 46.92 | $10.85 | 625007 |
| 2023-09-08 | 42.01 | $10.55 | 360112 |
| 2023-09-07 | 41.15 | $10.50 | 425916 |
| 2023-09-06 | 43.61 | $10.70 | 424334 |
| 2023-09-05 | 44.63 | $10.78 | 504443 |
| 2023-09-01 | 44.16 | $10.75 | 399000 |
| 2023-08-31 | 41.54 | $10.58 | 617005 |
| 2023-08-30 | 48.12 | $11.10 | 182436 |
| 2023-08-29 | 47.97 | $11.09 | 290100 |
| 2023-08-28 | 44.61 | $10.87 | 444200 |
| 2023-08-25 | 42.52 | $10.74 | 340309 |
| 2023-08-24 | 42.36 | $10.73 | 416810 |
| 2023-08-23 | 45.46 | $10.99 | 276530 |
| 2023-08-22 | 43.96 | $10.89 | 602100 |
| 2023-08-21 | 41.04 | $10.70 | 722104 |
| 2023-08-18 | 38.97 | $10.57 | 327000 |
| 2023-08-17 | 41.19 | $10.78 | 1.4M |
| 2023-08-16 | 37.49 | $10.55 | 434424 |
| 2023-08-15 | 37.33 | $10.54 | 1.5M |
| 2023-08-14 | 41.77 | $10.97 | 1.2M |
| 2023-08-11 | 45.35 | $11.27 | 291000 |
| 2023-08-10 | 47.55 | $11.44 | 405812 |
| 2023-08-09 | 49.14 | $11.56 | 371400 |
| 2023-08-08 | 45.37 | $11.30 | 481700 |
| 2023-08-07 | 49.38 | $11.60 | 499800 |
| 2023-08-04 | 49.52 | $11.61 | 318500 |
| 2023-08-03 | 50.19 | $11.66 | 439600 |
| 2023-08-02 | 50.06 | $11.65 | 678618 |
| 2023-08-01 | 54.03 | $11.95 | 345534 |
| 2023-07-31 | 56.29 | $12.11 | 875338 |
| 2023-07-28 | 54.36 | $11.94 | 759626 |
| 2023-07-27 | 53.91 | $11.90 | 506900 |
| 2023-07-26 | 57.00 | $12.13 | 149000 |
| 2023-07-25 | 60.75 | $12.39 | 491700 |
| 2023-07-24 | 58.67 | $12.18 | 312100 |
| 2023-07-21 | 58.16 | $12.13 | 312600 |
| 2023-07-20 | 58.30 | $12.14 | 1.2M |
| 2023-07-19 | 54.05 | $11.72 | 585600 |
| 2023-07-18 | 54.43 | $11.75 | 1.1M |
| 2023-07-17 | 56.03 | $11.88 | 373000 |
| 2023-07-14 | 59.50 | $12.15 | 413414 |
| 2023-07-13 | 61.23 | $12.28 | 473500 |
| 2023-07-12 | 56.82 | $11.80 | 443717 |
| 2023-07-11 | 51.84 | $11.34 | 506806 |
| 2023-07-10 | 48.79 | $11.09 | 413320 |
| 2023-07-07 | 49.87 | $11.18 | 490321 |
| 2023-07-06 | 48.05 | $11.03 | 669005 |
| 2023-07-05 | 54.30 | $11.53 | 1.4M |
| 2023-07-03 | 55.11 | $11.59 | 380932 |
| 2023-06-30 | 51.28 | $11.26 | 452600 |
| 2023-06-29 | 48.10 | $11.01 | 384023 |
| 2023-06-28 | 46.91 | $10.92 | 509548 |
| 2023-06-27 | 51.11 | $11.26 | 312900 |
| 2023-06-26 | 49.59 | $11.14 | 686949 |
| 2023-06-23 | 47.67 | $10.99 | 739129 |
| 2023-06-22 | 53.05 | $11.41 | 546300 |
| 2023-06-21 | 54.58 | $11.52 | 190908 |
| 2023-06-20 | 53.89 | $11.46 | 925424 |
| 2023-06-16 | 62.11 | $12.01 | 1.0M |
| 2023-06-15 | 62.94 | $12.06 | 614900 |
| 2023-06-14 | 60.33 | $11.80 | 419246 |
| 2023-06-13 | 58.06 | $11.59 | 759500 |
| 2023-06-12 | 49.72 | $10.95 | 424116 |
| 2023-06-09 | 48.66 | $10.88 | 1.1M |
| 2023-06-08 | 50.24 | $10.99 | 1.2M |
| 2023-06-07 | 47.43 | $10.80 | 268226 |
| 2023-06-06 | 45.59 | $10.68 | 593928 |
| 2023-06-05 | 44.36 | $10.60 | 515600 |
| 2023-06-02 | 46.49 | $10.77 | 488939 |
| 2023-06-01 | 40.24 | $10.38 | 1.2M |
| 2023-05-31 | 36.83 | $10.19 | 562931 |
| 2023-05-30 | 37.80 | $10.28 | 858536 |
| 2023-05-26 | 39.34 | $10.42 | 447611 |
| 2023-05-25 | 35.62 | $10.21 | 974715 |
| 2023-05-24 | 35.71 | $10.22 | 572500 |
| 2023-05-23 | 38.13 | $10.46 | 590918 |
| 2023-05-22 | 41.11 | $10.73 | 583226 |
| 2023-05-19 | 41.91 | $10.80 | 256022 |
| 2023-05-18 | 41.45 | $10.77 | 561000 |
| 2023-05-17 | 42.98 | $10.91 | 280264 |
| 2023-05-16 | 39.97 | $10.71 | 557604 |
| 2023-05-15 | 42.30 | $10.93 | 913600 |
| 2023-05-12 | 40.35 | $10.80 | 1.2M |
| 2023-05-11 | 38.36 | $10.67 | 590800 |
| 2023-05-10 | 43.79 | $11.18 | 1.5M |
| 2023-05-09 | 44.62 | $11.25 | 310922 |
| 2023-05-08 | 44.19 | $11.22 | 699600 |
| 2023-05-05 | 43.78 | $11.19 | 370416 |
| 2023-05-04 | 39.38 | $10.88 | 524341 |
| 2023-05-03 | 45.99 | $11.48 | 632800 |
| 2023-05-02 | 45.71 | $11.46 | 565000 |
| 2023-05-01 | 48.02 | $11.65 | 625117 |
| 2023-04-28 | 49.14 | $11.74 | 366700 |
| 2023-04-27 | 51.56 | $11.93 | 622434 |
| 2023-04-26 | 50.34 | $11.83 | 553900 |
| 2023-04-25 | 45.37 | $11.45 | 472449 |
| 2023-04-24 | 54.02 | $12.09 | 474611 |
| 2023-04-21 | 54.95 | $12.15 | 390600 |
| 2023-04-20 | 58.12 | $12.35 | 406904 |
| 2023-04-19 | 57.18 | $12.27 | 425300 |
| 2023-04-18 | 58.59 | $12.36 | 397900 |
| 2023-04-17 | 55.84 | $12.12 | 1.2M |
| 2023-04-14 | 57.35 | $12.22 | 835619 |
| 2023-04-13 | 57.02 | $12.19 | 981012 |
| 2023-04-12 | 54.44 | $11.96 | 618502 |
| 2023-04-11 | 51.31 | $11.70 | 627500 |
| 2023-04-10 | 46.91 | $11.37 | 658130 |
| 2023-04-06 | 46.77 | $11.36 | 887300 |
| 2023-04-05 | 46.89 | $11.37 | 713100 |
| 2023-04-04 | 48.97 | $11.55 | 693416 |
| 2023-04-03 | 47.37 | $11.42 | 903900 |
| 2023-03-31 | 47.58 | $11.44 | 628042 |
| 2023-03-30 | 49.42 | $11.61 | 838800 |
| 2023-03-29 | 47.38 | $11.43 | 188700 |
| 2023-03-28 | 45.03 | $11.23 | 783741 |
| 2023-03-27 | 43.22 | $11.08 | 657713 |
| 2023-03-24 | 39.98 | $10.82 | 647700 |
| 2023-03-23 | 40.83 | $10.92 | 494013 |
| 2023-03-22 | 40.71 | $10.91 | 270500 |
| 2023-03-21 | 41.19 | $10.97 | 420700 |
| 2023-03-20 | 41.50 | $11.01 | 632609 |
| 2023-03-17 | 35.55 | $10.49 | 605529 |
| 2023-03-16 | 32.41 | $10.24 | 1.5M |
| 2023-03-15 | 29.27 | $10.00 | 1.6M |
| 2023-03-14 | 37.21 | $11.16 | 867927 |
| 2023-03-13 | 36.65 | $11.12 | 663100 |
| 2023-03-10 | 37.12 | $11.18 | 422416 |
| 2023-03-09 | 36.60 | $11.14 | 349100 |
| 2023-03-08 | 38.97 | $11.45 | 518200 |
| 2023-03-07 | 36.84 | $11.28 | 869947 |
| 2023-03-06 | 43.26 | $12.04 | 473832 |
| 2023-03-03 | 49.26 | $12.60 | 460043 |
| 2023-03-02 | 44.42 | $12.23 | 255000 |
| 2023-03-01 | 45.42 | $12.32 | 605500 |
| 2023-02-28 | 38.87 | $11.87 | 335500 |
| 2023-02-27 | 38.97 | $11.88 | 1.4M |
| 2023-02-24 | 35.72 | $11.67 | 475747 |
| 2023-02-23 | 38.51 | $11.97 | 542500 |
| 2023-02-22 | 35.81 | $11.80 | 621604 |
| 2023-02-21 | 37.75 | $12.01 | 861031 |
| 2023-02-17 | 40.33 | $12.27 | 354300 |
| 2023-02-16 | 38.96 | $12.18 | 735813 |
| 2023-02-15 | 40.12 | $12.30 | 1.2M |
| 2023-02-14 | 43.41 | $12.62 | 1.0M |
| 2023-02-13 | 42.00 | $12.52 | 421000 |
| 2023-02-10 | 39.57 | $12.35 | 489403 |
| 2023-02-09 | 42.45 | $12.64 | 717700 |
| 2023-02-08 | 48.62 | $13.17 | 1.9M |
| 2023-02-07 | 49.91 | $13.27 | 596300 |
| 2023-02-06 | 47.93 | $13.12 | 1.3M |
| 2023-02-03 | 49.94 | $13.28 | 764700 |
| 2023-02-02 | 49.56 | $13.25 | 1.6M |
| 2023-02-01 | 52.95 | $13.52 | 449314 |
| 2023-01-31 | 50.70 | $13.33 | 489800 |
| 2023-01-30 | 53.12 | $13.52 | 199238 |
| 2023-01-27 | 53.37 | $13.54 | 965600 |
| 2023-01-26 | 54.49 | $13.63 | 734300 |
| 2023-01-25 | 57.14 | $13.84 | 544709 |
| 2023-01-24 | 58.17 | $13.92 | 598900 |
| 2023-01-23 | 63.00 | $14.28 | 667910 |
| 2023-01-20 | 63.42 | $14.31 | 561634 |
| 2023-01-19 | 61.48 | $14.07 | 912710 |
| 2023-01-18 | 60.74 | $13.98 | 1.5M |
| 2023-01-17 | 55.70 | $13.42 | 1.4M |
| 2023-01-13 | 59.04 | $13.68 | 1.4M |
| 2023-01-12 | 55.11 | $13.28 | 1.1M |
| 2023-01-11 | 52.51 | $13.04 | 663426 |
| 2023-01-10 | 53.24 | $13.10 | 723700 |
| 2023-01-09 | 52.72 | $13.05 | 763100 |
| 2023-01-06 | 49.51 | $12.75 | 559631 |
| 2023-01-05 | 42.86 | $12.21 | 973500 |
| 2023-01-04 | 42.46 | $12.18 | 2.0M |
| 2023-01-03 | 51.88 | $13.00 | 447300 |
| 2022-12-30 | 56.53 | $13.32 | 172800 |
| 2022-12-29 | 57.60 | $13.39 | 146200 |
| 2022-12-28 | 57.90 | $13.41 | 355837 |
| 2022-12-27 | 61.53 | $13.65 | 266000 |
| 2022-12-23 | 59.42 | $13.44 | 199942 |
| 2022-12-22 | 58.80 | $13.38 | 337700 |
| 2022-12-21 | 60.84 | $13.52 | 397322 |
| 2022-12-20 | 58.91 | $13.32 | 657301 |
| 2022-12-19 | 55.22 | $12.97 | 263300 |
| 2022-12-16 | 54.56 | $12.91 | 410700 |
| 2022-12-15 | 55.07 | $12.95 | 591741 |
| 2022-12-14 | 62.06 | $13.45 | 696900 |
| 2022-12-13 | 61.02 | $13.34 | 443712 |
| 2022-12-12 | 58.90 | $13.12 | 502300 |
| 2022-12-09 | 59.32 | $13.15 | 216000 |
| 2022-12-08 | 62.26 | $13.36 | 299420 |
| 2022-12-07 | 60.58 | $13.17 | 495632 |
| 2022-12-06 | 65.39 | $13.50 | 663806 |
| 2022-12-05 | 65.54 | $13.51 | 271818 |
| 2022-12-02 | 68.53 | $13.71 | 310400 |
| 2022-12-01 | 67.62 | $13.58 | 277611 |
| 2022-11-30 | 67.06 | $13.50 | 784005 |
| 2022-11-29 | 64.83 | $13.19 | 527200 |
| 2022-11-28 | 61.91 | $12.82 | 363600 |
| 2022-11-25 | 61.83 | $12.81 | 154222 |
| 2022-11-23 | 61.83 | $12.81 | 371509 |
| 2022-11-22 | 57.49 | $12.28 | 372000 |
| 2022-11-21 | 53.40 | $11.85 | 572440 |
| 2022-11-18 | 55.16 | $12.00 | 370700 |
| 2022-11-17 | 57.18 | $12.17 | 226400 |
| 2022-11-16 | 57.78 | $12.22 | 452600 |
| 2022-11-15 | 57.89 | $12.23 | 498600 |
| 2022-11-14 | 55.29 | $11.92 | 1.3M |
| 2022-11-11 | 55.21 | $11.91 | 617900 |
| 2022-11-10 | 53.79 | $11.74 | 858600 |
| 2022-11-09 | 51.48 | $11.47 | 536600 |
| 2022-11-08 | 57.00 | $12.02 | 358300 |
| 2022-11-07 | 58.29 | $12.14 | 567503 |
| 2022-11-04 | 58.50 | $12.16 | 675400 |
| 2022-11-03 | 53.48 | $11.53 | 307400 |
| 2022-11-02 | 53.48 | $11.53 | 416112 |
| 2022-11-01 | 57.79 | $11.96 | 447300 |
| 2022-10-31 | 53.57 | $11.45 | 886643 |
| 2022-10-28 | 54.90 | $11.58 | 590200 |
| 2022-10-27 | 54.32 | $11.51 | 639947 |
| 2022-10-26 | 57.32 | $11.81 | 661600 |
| 2022-10-25 | 54.79 | $11.49 | 832000 |
| 2022-10-24 | 52.54 | $11.22 | 962838 |
| 2022-10-21 | 53.86 | $11.36 | 1.4M |
| 2022-10-20 | 48.98 | $10.80 | 1.8M |
| 2022-10-19 | 46.68 | $10.56 | 417143 |
| 2022-10-18 | 49.51 | $10.88 | 1.4M |
| 2022-10-17 | 50.69 | $11.01 | 443200 |
| 2022-10-14 | 47.96 | $10.71 | 408521 |
| 2022-10-13 | 51.48 | $11.10 | 953700 |
| 2022-10-12 | 47.75 | $10.70 | 263816 |
| 2022-10-11 | 46.58 | $10.58 | 622500 |
| 2022-10-10 | 48.92 | $10.85 | 280503 |
| 2022-10-07 | 49.27 | $10.89 | 483705 |
| 2022-10-06 | 49.77 | $10.95 | 279200 |
| 2022-10-05 | 53.32 | $11.36 | 558249 |
| 2022-10-04 | 53.32 | $11.36 | 829101 |
| 2022-10-03 | 50.53 | $11.00 | 996000 |
| 2022-09-30 | 46.09 | $10.48 | 564808 |
| 2022-09-29 | 48.47 | $10.78 | 880900 |
| 2022-09-28 | 45.81 | $10.48 | 562100 |
| 2022-09-27 | 41.82 | $10.06 | 1.1M |
| 2022-09-26 | 38.11 | $9.70 | 1.3M |
| 2022-09-23 | 40.35 | $10.03 | 756346 |
| 2022-09-22 | 48.58 | $11.03 | 614900 |
| 2022-09-21 | 46.40 | $10.82 | 558301 |
| 2022-09-20 | 47.31 | $10.92 | 699200 |
| 2022-09-19 | 50.91 | $11.30 | 353500 |
| 2022-09-16 | 49.37 | $11.14 | 514507 |
| 2022-09-15 | 52.29 | $11.44 | 354145 |
| 2022-09-14 | 51.47 | $11.35 | 430501 |
| 2022-09-13 | 50.67 | $11.26 | 305129 |
| 2022-09-12 | 54.27 | $11.64 | 529436 |
| 2022-09-09 | 52.14 | $11.39 | 514100 |
| 2022-09-08 | 46.46 | $10.79 | 579209 |
| 2022-09-07 | 46.36 | $10.78 | 630249 |
| 2022-09-06 | 48.80 | $11.06 | 509047 |
| 2022-09-02 | 40.62 | $10.29 | 887500 |
| 2022-09-01 | 39.54 | $10.20 | 732600 |
| 2022-08-31 | 45.74 | $10.91 | 747719 |
| 2022-08-30 | 48.81 | $11.21 | 777202 |
| 2022-08-29 | 53.60 | $11.63 | 294101 |
| 2022-08-26 | 53.84 | $11.65 | 323900 |
| 2022-08-25 | 58.14 | $12.00 | 231601 |
| 2022-08-24 | 55.43 | $11.72 | 700600 |
| 2022-08-23 | 58.52 | $11.96 | 598642 |
| 2022-08-22 | 54.73 | $11.58 | 994547 |
| 2022-08-19 | 53.78 | $11.49 | 652400 |
| 2022-08-18 | 58.44 | $11.85 | 747426 |
| 2022-08-17 | 56.45 | $11.65 | 984400 |
| 2022-08-16 | 57.63 | $11.74 | 606800 |
| 2022-08-15 | 52.61 | $11.26 | 776940 |
| 2022-08-12 | 56.59 | $11.56 | 236516 |
| 2022-08-11 | 56.27 | $11.53 | 506028 |
| 2022-08-10 | 55.25 | $11.43 | 579100 |
| 2022-08-09 | 52.72 | $11.19 | 867424 |
| 2022-08-08 | 52.61 | $11.18 | 371800 |
| 2022-08-05 | 53.87 | $11.29 | 852900 |
| 2022-08-04 | 52.29 | $11.13 | 1.2M |
| 2022-08-03 | 49.51 | $10.86 | 1.4M |
| 2022-08-02 | 49.41 | $10.85 | 1.2M |
| 2022-08-01 | 53.03 | $11.20 | 859839 |
| 2022-07-29 | 53.56 | $11.25 | 576700 |
| 2022-07-28 | 50.74 | $10.95 | 839600 |
| 2022-07-27 | 51.13 | $10.99 | 805423 |
| 2022-07-26 | 46.08 | $10.48 | 447414 |
| 2022-07-25 | 45.34 | $10.41 | 701011 |
| 2022-07-22 | 39.99 | $9.93 | 691620 |
| 2022-07-21 | 41.27 | $10.09 | 548131 |
| 2022-07-20 | 41.90 | $10.17 | 906700 |
| 2022-07-19 | 40.60 | $10.05 | 726200 |
| 2022-07-18 | 39.19 | $9.92 | 473900 |
| 2022-07-15 | 35.86 | $9.62 | 691417 |
| 2022-07-14 | 34.73 | $9.52 | 997439 |
| 2022-07-13 | 37.16 | $9.91 | 567748 |
| 2022-07-12 | 37.16 | $9.91 | 444121 |
| 2022-07-11 | 38.21 | $10.08 | 1.1M |
| 2022-07-08 | 39.59 | $10.30 | 286900 |
| 2022-07-07 | 40.34 | $10.42 | 789700 |
| 2022-07-06 | 34.85 | $9.86 | 898305 |
| 2022-07-05 | 32.75 | $9.66 | 1.3M |
| 2022-07-01 | 36.37 | $10.31 | 1.4M |
| 2022-06-30 | 39.36 | $10.78 | 520800 |
| 2022-06-29 | 41.94 | $11.15 | 1.4M |
| 2022-06-28 | 41.55 | $11.11 | 873527 |
| 2022-06-27 | 40.98 | $11.05 | 1.4M |
| 2022-06-24 | 40.05 | $10.95 | 581340 |
| 2022-06-23 | 38.30 | $10.76 | 889900 |
| 2022-06-22 | 39.93 | $11.04 | 661717 |
| 2022-06-21 | 44.78 | $11.79 | 876601 |
| 2022-06-17 | 40.18 | $11.29 | 452500 |
| 2022-06-16 | 40.96 | $11.41 | 481700 |
| 2022-06-15 | 44.65 | $11.95 | 544700 |
| 2022-06-14 | 40.50 | $11.51 | 856600 |
| 2022-06-13 | 41.51 | $11.66 | 1.0M |
| 2022-06-10 | 48.02 | $12.52 | 862800 |
| 2022-06-09 | 54.44 | $13.20 | 255500 |
| 2022-06-08 | 56.11 | $13.36 | 374714 |
| 2022-06-07 | 60.18 | $13.73 | 401500 |
| 2022-06-06 | 58.80 | $13.55 | 376800 |
| 2022-06-03 | 56.66 | $13.28 | 581800 |
| 2022-06-02 | 59.26 | $13.52 | 405540 |
| 2022-06-01 | 55.45 | $13.05 | 373000 |
| 2022-05-31 | 56.74 | $13.17 | 1.2M |
| 2022-05-27 | 58.35 | $13.32 | 278300 |
| 2022-05-26 | 56.55 | $13.09 | 392100 |
| 2022-05-25 | 57.16 | $13.15 | 568217 |
| 2022-05-24 | 57.65 | $13.20 | 777200 |
| 2022-05-23 | 55.55 | $12.91 | 473535 |
| 2022-05-20 | 51.43 | $12.39 | 778300 |
| 2022-05-19 | 51.43 | $12.39 | 551400 |
| 2022-05-18 | 49.05 | $12.10 | 369700 |
| 2022-05-17 | 50.85 | $12.32 | 756300 |
| 2022-05-16 | 45.13 | $11.66 | 752900 |
| 2022-05-13 | 40.99 | $11.24 | 462400 |
| 2022-05-12 | 37.91 | $10.95 | 614300 |
| 2022-05-11 | 41.14 | $11.41 | 374045 |
| 2022-05-10 | 39.11 | $11.22 | 657400 |
| 2022-05-09 | 39.45 | $11.27 | 783835 |
| 2022-05-06 | 45.05 | $12.02 | 266500 |
| 2022-05-05 | 44.35 | $11.95 | 396400 |
| 2022-05-04 | 48.10 | $12.40 | 405409 |
| 2022-05-03 | 44.01 | $11.99 | 514526 |
| 2022-05-02 | 45.94 | $12.22 | 509700 |
| 2022-04-29 | 46.27 | $12.26 | 243600 |
| 2022-04-28 | 47.01 | $12.35 | 942131 |
| 2022-04-27 | 43.41 | $11.97 | 345020 |
| 2022-04-26 | 37.92 | $11.45 | 1.2M |
| 2022-04-25 | 38.88 | $11.59 | 1.3M |
| 2022-04-22 | 41.61 | $11.97 | 1.2M |
| 2022-04-21 | 46.14 | $12.53 | 1.0M |
| 2022-04-20 | 57.38 | $13.59 | 558200 |
| 2022-04-19 | 62.87 | $13.99 | 333300 |
| 2022-04-18 | 62.27 | $13.92 | 385300 |
| 2022-04-14 | 60.90 | $13.76 | 503600 |
| 2022-04-13 | 63.94 | $13.98 | 370006 |
| 2022-04-12 | 60.91 | $13.62 | 487100 |
| 2022-04-11 | 59.56 | $13.47 | 518200 |
| 2022-04-08 | 63.43 | $13.75 | 424200 |
| 2022-04-07 | 61.48 | $13.52 | 459300 |
| 2022-04-06 | 61.05 | $13.47 | 485400 |
| 2022-04-05 | 60.63 | $13.42 | 476900 |
| 2022-04-04 | 59.39 | $13.27 | 444918 |
| 2022-04-01 | 60.60 | $13.37 | 399700 |
| 2022-03-31 | 58.09 | $13.06 | 339800 |
| 2022-03-30 | 58.78 | $13.12 | 412500 |
| 2022-03-29 | 55.34 | $12.71 | 881508 |
| 2022-03-28 | 60.36 | $13.14 | 885524 |
| 2022-03-25 | 63.54 | $13.39 | 370401 |
| 2022-03-24 | 61.86 | $13.17 | 320033 |
| 2022-03-23 | 61.24 | $13.09 | 1.1M |
| 2022-03-22 | 64.33 | $13.34 | 597300 |
| 2022-03-21 | 62.61 | $13.10 | 371813 |
| 2022-03-18 | 59.68 | $12.72 | 278100 |
| 2022-03-17 | 57.78 | $12.49 | 351415 |
| 2022-03-16 | 59.16 | $12.61 | 525438 |
| 2022-03-15 | 53.83 | $12.00 | 611108 |
| 2022-03-14 | 57.83 | $12.34 | 749200 |
| 2022-03-11 | 70.22 | $13.19 | 456700 |
| 2022-03-10 | 71.07 | $13.24 | 778100 |
| 2022-03-09 | 63.51 | $12.34 | 644245 |
| 2022-03-08 | 64.76 | $12.41 | 756337 |
| 2022-03-07 | 65.81 | $12.47 | 960412 |
| 2022-03-04 | 64.05 | $12.28 | 734940 |
| 2022-03-03 | 73.97 | $12.80 | 611700 |
| 2022-03-02 | 68.10 | $12.15 | 548900 |
| 2022-03-01 | 64.22 | $11.82 | 340800 |
| 2022-02-28 | 62.92 | $11.72 | 602247 |
| 2022-02-25 | 67.33 | $11.91 | 659110 |
| 2022-02-24 | 61.04 | $11.45 | 764020 |
| 2022-02-23 | 63.31 | $11.54 | 359500 |
| 2022-02-22 | 61.50 | $11.42 | 653300 |
| 2022-02-18 | 61.35 | $11.41 | 194519 |
| 2022-02-17 | 60.76 | $11.37 | 327607 |
| 2022-02-16 | 65.22 | $11.56 | 331732 |
| 2022-02-15 | 65.09 | $11.55 | 289800 |
| 2022-02-14 | 63.69 | $11.44 | 252345 |
| 2022-02-11 | 59.81 | $11.16 | 298500 |
| 2022-02-10 | 62.53 | $11.28 | 430705 |
| 2022-02-09 | 64.63 | $11.37 | 308609 |
| 2022-02-08 | 63.60 | $11.29 | 266534 |
| 2022-02-07 | 60.45 | $11.06 | 410800 |
| 2022-02-04 | 58.37 | $10.92 | 178638 |
| 2022-02-03 | 56.51 | $10.80 | 289633 |
| 2022-02-02 | 57.73 | $10.86 | 226610 |
| 2022-02-01 | 56.38 | $10.77 | 317300 |
| 2022-01-31 | 49.58 | $10.37 | 287900 |
| 2022-01-28 | 52.70 | $10.53 | 542200 |
| 2022-01-27 | 56.51 | $10.71 | 993940 |
| 2022-01-26 | 54.79 | $10.61 | 424000 |
| 2022-01-25 | 53.74 | $10.55 | 2.6M |
| 2022-01-24 | 53.94 | $10.56 | 711600 |
| 2022-01-21 | 60.95 | $10.89 | 320405 |
| 2022-01-20 | 65.89 | $11.09 | 481800 |
| 2022-01-19 | 73.52 | $11.36 | 492600 |
| 2022-01-18 | 71.67 | $11.20 | 677000 |
| 2022-01-14 | 69.93 | $11.06 | 122000 |
| 2022-01-13 | 69.29 | $11.01 | 253015 |
| 2022-01-12 | 69.29 | $11.01 | 530400 |
| 2022-01-11 | 64.02 | $10.63 | 320500 |
| 2022-01-10 | 63.40 | $10.59 | 298100 |
| 2022-01-07 | 67.90 | $10.75 | 249315 |
| 2022-01-06 | 63.77 | $10.48 | 256026 |
| 2022-01-05 | 63.44 | $10.46 | 272900 |
| 2022-01-04 | 63.28 | $10.45 | 350800 |
| 2022-01-03 | 58.29 | $10.16 | 158800 |
| 2021-12-31 | 56.74 | $10.08 | 189306 |
| 2021-12-30 | 57.25 | $10.10 | 206310 |
| 2021-12-29 | 58.98 | $10.17 | 161900 |
| 2021-12-28 | 57.40 | $10.08 | 111600 |
| 2021-12-27 | 58.60 | $10.13 | 168921 |
| 2021-12-23 | 56.90 | $10.03 | 133600 |
| 2021-12-22 | 55.33 | $9.94 | 146600 |
| 2021-12-21 | 51.41 | $9.73 | 205811 |
| 2021-12-20 | 47.67 | $9.55 | 490300 |
| 2021-12-17 | 49.69 | $9.65 | 142500 |
| 2021-12-16 | 50.50 | $9.69 | 184300 |
| 2021-12-15 | 48.29 | $9.58 | 246011 |
| 2021-12-14 | 49.44 | $9.64 | 176100 |
| 2021-12-13 | 48.86 | $9.61 | 249700 |
| 2021-12-10 | 50.69 | $9.71 | 219445 |
| 2021-12-09 | 49.98 | $9.67 | 258229 |
| 2021-12-08 | 51.56 | $9.76 | 225449 |
| 2021-12-07 | 49.71 | $9.65 | 201600 |
| 2021-12-06 | 46.15 | $9.45 | 191600 |
| 2021-12-03 | 42.48 | $9.26 | 490200 |
| 2021-12-02 | 44.93 | $9.42 | 450100 |
| 2021-12-01 | 46.20 | $9.50 | 327112 |
| 2021-11-30 | 45.65 | $9.47 | 519900 |
| 2021-11-29 | 46.40 | $9.52 | 298042 |
| 2021-11-26 | 44.50 | $9.41 | 562521 |
| 2021-11-24 | 53.47 | $9.96 | 196801 |
| 2021-11-23 | 55.01 | $10.04 | 389400 |
| 2021-11-22 | 53.42 | $9.94 | 336947 |
| 2021-11-19 | 51.98 | $9.85 | 342747 |
| 2021-11-18 | 53.02 | $9.91 | 253926 |
| 2021-11-17 | 53.53 | $9.94 | 370801 |
| 2021-11-16 | 49.53 | $9.68 | 158920 |
| 2021-11-15 | 48.89 | $9.64 | 402900 |
| 2021-11-12 | 52.04 | $9.84 | 295900 |
| 2021-11-11 | 52.36 | $9.86 | 285845 |
| 2021-11-10 | 44.96 | $9.40 | 305200 |
| 2021-11-09 | 48.04 | $9.60 | 197500 |
| 2021-11-08 | 50.68 | $9.76 | 255400 |
| 2021-11-05 | 45.72 | $9.48 | 233900 |
| 2021-11-04 | 46.19 | $9.51 | 466500 |
| 2021-11-03 | 49.95 | $9.74 | 318924 |
| 2021-11-02 | 48.03 | $9.63 | 585231 |
| 2021-11-01 | 54.14 | $9.97 | 352310 |
| 2021-10-29 | 53.81 | $9.95 | 484800 |
| 2021-10-28 | 52.52 | $9.87 | 236000 |
| 2021-10-27 | 51.72 | $9.82 | 408145 |
| 2021-10-26 | 57.23 | $10.12 | 257800 |
| 2021-10-25 | 59.02 | $10.21 | 315816 |
| 2021-10-22 | 57.90 | $10.13 | 489200 |
| 2021-10-21 | 58.09 | $10.14 | 505200 |
| 2021-10-20 | 62.10 | $10.35 | 226631 |
| 2021-10-19 | 63.89 | $10.44 | 421000 |
| 2021-10-18 | 71.29 | $10.78 | 239305 |
| 2021-10-15 | 70.53 | $10.70 | 321900 |
| 2021-10-14 | 68.65 | $10.51 | 226932 |
| 2021-10-13 | 64.96 | $10.18 | 291702 |
| 2021-10-12 | 63.35 | $10.05 | 186400 |
| 2021-10-11 | 60.85 | $9.86 | 375046 |
| 2021-10-08 | 57.52 | $9.63 | 215604 |
| 2021-10-07 | 58.76 | $9.69 | 402100 |
| 2021-10-06 | 62.60 | $9.87 | 423300 |
| 2021-10-05 | 64.15 | $9.94 | 433704 |
| 2021-10-04 | 61.15 | $9.71 | 738827 |
| 2021-10-01 | 58.87 | $9.55 | 290042 |
| 2021-09-30 | 56.76 | $9.41 | 375300 |
| 2021-09-29 | 54.55 | $9.27 | 517400 |
| 2021-09-28 | 54.23 | $9.25 | 213203 |
| 2021-09-27 | 54.23 | $9.25 | 775806 |
| 2021-09-24 | 50.14 | $8.99 | 198832 |
| 2021-09-23 | 49.98 | $8.98 | 287900 |
| 2021-09-22 | 46.65 | $8.78 | 362000 |
| 2021-09-21 | 41.49 | $8.50 | 466409 |
| 2021-09-20 | 42.75 | $8.59 | 613123 |
| 2021-09-17 | 49.43 | $9.01 | 211131 |
| 2021-09-16 | 52.59 | $9.18 | 192700 |
| 2021-09-15 | 57.30 | $9.41 | 313833 |
| 2021-09-14 | 53.89 | $9.21 | 273039 |
| 2021-09-13 | 56.46 | $9.33 | 172100 |
| 2021-09-10 | 54.03 | $9.19 | 160710 |
| 2021-09-09 | 52.96 | $9.13 | 211701 |
| 2021-09-08 | 52.96 | $9.13 | 201500 |
| 2021-09-07 | 54.49 | $9.21 | 204119 |
| 2021-09-03 | 54.17 | $9.19 | 296338 |
| 2021-09-02 | 51.64 | $9.03 | 163244 |
| 2021-09-01 | 52.33 | $9.07 | 169300 |
| 2021-08-31 | 50.94 | $8.98 | 161300 |
| 2021-08-30 | 53.93 | $9.16 | 232800 |
| 2021-08-27 | 53.06 | $9.10 | 156800 |
| 2021-08-26 | 49.73 | $8.88 | 163030 |
| 2021-08-25 | 51.63 | $9.00 | 220000 |
| 2021-08-24 | 50.28 | $8.91 | 345008 |
| 2021-08-23 | 46.84 | $8.69 | 412244 |
| 2021-08-20 | 41.79 | $8.40 | 202324 |
| 2021-08-19 | 41.61 | $8.39 | 350223 |
| 2021-08-18 | 45.08 | $8.65 | 208808 |
| 2021-08-17 | 48.64 | $8.89 | 256000 |
| 2021-08-16 | 52.24 | $9.11 | 212600 |
| 2021-08-13 | 55.42 | $9.29 | 336000 |
| 2021-08-12 | 56.32 | $9.34 | 339002 |
| 2021-08-11 | 58.69 | $9.47 | 1.9M |
| 2021-08-10 | 54.34 | $9.16 | 522300 |
| 2021-08-09 | 51.53 | $8.98 | 103800 |
| 2021-08-06 | 51.05 | $8.95 | 248144 |
| 2021-08-05 | 50.90 | $8.94 | 364413 |
| 2021-08-04 | 52.62 | $9.05 | 123535 |
| 2021-08-03 | 54.69 | $9.18 | 228500 |
| 2021-08-02 | 51.77 | $8.97 | 420800 |
| 2021-07-30 | 51.20 | $8.93 | 308813 |
| 2021-07-29 | 54.73 | $9.16 | 162043 |
| 2021-07-28 | 53.54 | $9.07 | 142125 |
| 2021-07-27 | 51.24 | $8.90 | 155000 |
| 2021-07-26 | 52.85 | $9.01 | 179500 |
| 2021-07-23 | 48.06 | $8.67 | 127600 |
| 2021-07-22 | 46.55 | $8.57 | 87400 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-57.36
2026-07-17
Close Price
$13.89
Vol: 693600
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-45.13
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -57.36 | $13.89 | 693600 |
| 2026-07-16 | -72.12 | $13.80 | 555300 |
| 2026-07-15 | -64.24 | $14.08 | 508600 |
| 2026-07-14 | -62.50 | $14.13 | 721500 |
| 2026-07-13 | -80.56 | $13.61 | 797300 |
| 2026-07-10 | -78.47 | $13.67 | 370403 |
| 2026-07-09 | -74.31 | $13.79 | 2.4M |
| 2026-07-08 | -87.50 | $13.41 | 1.6M |
| 2026-07-07 | -90.60 | $13.52 | 851908 |
| 2026-07-06 | -80.22 | $13.81 | 888000 |
| 2026-07-02 | -91.75 | $13.53 | 487500 |
| 2026-07-01 | -94.60 | $13.44 | 890300 |
| 2026-06-30 | -90.15 | $13.60 | 716100 |
| 2026-06-29 | -91.94 | $13.54 | 757200 |
| 2026-06-26 | -95.22 | $13.43 | 635300 |
| 2026-06-25 | -86.87 | $13.71 | 515900 |
| 2026-06-24 | -92.24 | $13.53 | 887000 |
| 2026-06-23 | -94.49 | $14.05 | 1.1M |
| 2026-06-22 | -97.87 | $14.78 | 984200 |
| 2026-06-18 | -94.38 | $14.94 | 603300 |
| 2026-06-17 | -86.13 | $15.13 | 465700 |
| 2026-06-16 | -46.07 | $15.80 | 342500 |
| 2026-06-15 | -60.67 | $15.54 | 419500 |
| 2026-06-12 | -48.31 | $15.76 | 258424 |
| 2026-06-11 | -50.00 | $15.73 | 552403 |
| 2026-06-10 | -95.51 | $14.92 | 501200 |
| 2026-06-09 | -78.65 | $15.22 | 649126 |
| 2026-06-08 | -47.75 | $15.77 | 517500 |
| 2026-06-05 | -60.67 | $15.54 | 471000 |
| 2026-06-04 | -13.48 | $16.38 | 364400 |
| 2026-06-03 | -21.91 | $16.23 | 388600 |
| 2026-06-02 | -0.56 | $16.61 | 536732 |
| 2026-06-01 | -14.17 | $15.87 | 401514 |
| 2026-05-29 | -70.00 | $15.20 | 658012 |
| 2026-05-28 | -50.83 | $15.43 | 556309 |
| 2026-05-27 | -47.93 | $15.46 | 647408 |
| 2026-05-26 | -26.15 | $15.70 | 439249 |
| 2026-05-22 | -52.31 | $15.36 | 549633 |
| 2026-05-21 | -43.08 | $15.48 | 315000 |
| 2026-05-20 | -65.38 | $15.19 | 562204 |
| 2026-05-19 | -79.23 | $15.01 | 734110 |
| 2026-05-18 | -50.70 | $15.32 | 561800 |
| 2026-05-15 | -58.45 | $15.21 | 528000 |
| 2026-05-14 | -8.45 | $15.92 | 415713 |
| 2026-05-13 | -4.29 | $15.96 | 515400 |
| 2026-05-12 | -8.47 | $15.70 | 842646 |
| 2026-05-11 | -19.27 | $15.50 | 482143 |
| 2026-05-08 | -16.84 | $15.41 | 497400 |
| 2026-05-07 | -33.68 | $15.25 | 370800 |
| 2026-05-06 | -10.11 | $15.42 | 514647 |
| 2026-05-05 | -31.40 | $15.21 | 621330 |
| 2026-05-04 | -40.45 | $15.12 | 398600 |
| 2026-05-01 | -25.00 | $15.22 | 1.7M |
| 2026-04-30 | -1.04 | $15.45 | 6.6M |
| 2026-04-29 | -31.91 | $15.14 | 6.3M |
| 2026-04-28 | -69.15 | $14.79 | 518900 |
| 2026-04-27 | -49.56 | $14.88 | 556200 |
| 2026-04-24 | -22.88 | $15.09 | 501939 |
| 2026-04-23 | -32.03 | $14.95 | 374400 |
| 2026-04-22 | -20.26 | $15.13 | 567600 |
| 2026-04-21 | -44.63 | $14.65 | 387738 |
| 2026-04-20 | -30.51 | $14.90 | 451502 |
| 2026-04-17 | -27.27 | $14.90 | 3.8M |
| 2026-04-16 | -15.96 | $15.10 | 584600 |
| 2026-04-15 | -18.31 | $15.05 | 469700 |
| 2026-04-14 | -6.57 | $15.30 | 576448 |
| 2026-04-13 | 0.00 | $15.28 | 356200 |
| 2026-04-10 | -2.07 | $15.20 | 257815 |
| 2026-04-09 | -6.35 | $15.08 | 354127 |
| 2026-04-08 | -5.29 | $15.10 | 471800 |
| 2026-04-07 | -13.83 | $14.93 | 607311 |
| 2026-04-06 | -13.86 | $14.91 | 507700 |
| 2026-04-02 | -16.07 | $14.83 | 2.0M |
| 2026-04-01 | -8.48 | $15.00 | 759800 |
| 2026-03-31 | -0.45 | $15.18 | 606302 |
| 2026-03-30 | -15.82 | $14.44 | 919100 |
| 2026-03-27 | -22.64 | $14.18 | 465900 |
| 2026-03-26 | -30.19 | $14.06 | 826000 |
| 2026-03-25 | -8.81 | $14.40 | 548324 |
| 2026-03-24 | -28.39 | $14.06 | 897414 |
| 2026-03-23 | -36.77 | $13.93 | 1.5M |
| 2026-03-20 | -49.68 | $13.73 | 4.0M |
| 2026-03-19 | -40.00 | $13.88 | 3.3M |
| 2026-03-18 | -47.10 | $13.77 | 451710 |
| 2026-03-17 | -38.71 | $13.90 | 299100 |
| 2026-03-16 | -42.69 | $13.77 | 744800 |
| 2026-03-13 | -47.37 | $13.69 | 880000 |
| 2026-03-12 | -22.81 | $14.11 | 694437 |
| 2026-03-11 | -23.98 | $14.09 | 324810 |
| 2026-03-10 | -34.50 | $13.91 | 502400 |
| 2026-03-09 | -42.11 | $13.78 | 465700 |
| 2026-03-06 | -60.23 | $13.47 | 463332 |
| 2026-03-05 | -34.76 | $13.69 | 445534 |
| 2026-03-04 | -11.59 | $14.23 | 488513 |
| 2026-03-03 | -17.60 | $14.09 | 405100 |
| 2026-03-02 | -4.72 | $14.39 | 373700 |
| 2026-02-27 | -6.87 | $14.34 | 571612 |
| 2026-02-26 | -15.20 | $14.29 | 771439 |
| 2026-02-25 | -7.60 | $14.48 | 483600 |
| 2026-02-24 | -28.80 | $13.95 | 561229 |
| 2026-02-23 | -34.00 | $13.82 | 292324 |
| 2026-02-20 | -39.20 | $13.69 | 577300 |
| 2026-02-19 | -43.20 | $13.59 | 487800 |
| 2026-02-18 | -38.40 | $13.71 | 493712 |
| 2026-02-17 | -58.80 | $13.20 | 304200 |
| 2026-02-13 | -47.60 | $13.48 | 410321 |
| 2026-02-12 | -50.00 | $13.42 | 398000 |
| 2026-02-11 | -40.00 | $13.67 | 434300 |
| 2026-02-10 | -44.80 | $13.55 | 448336 |
| 2026-02-09 | -40.80 | $13.65 | 535000 |
| 2026-02-06 | -59.04 | $13.07 | 682400 |
| 2026-02-05 | -56.38 | $12.55 | 1.1M |
| 2026-02-04 | -31.12 | $13.50 | 693300 |
| 2026-02-03 | -12.77 | $14.19 | 518000 |
| 2026-02-02 | -27.39 | $13.64 | 498000 |
| 2026-01-30 | -28.99 | $13.58 | 822213 |
| 2026-01-29 | -15.50 | $14.05 | 656800 |
| 2026-01-28 | -2.40 | $13.92 | 442212 |
| 2026-01-27 | -0.89 | $13.95 | 608500 |
| 2026-01-26 | -7.43 | $13.58 | 570900 |
| 2026-01-23 | 0.00 | $13.62 | 442200 |
| 2026-01-22 | -10.97 | $13.15 | 1.8M |
| 2026-01-21 | -1.94 | $13.43 | 811800 |
| 2026-01-20 | -6.38 | $12.97 | 674000 |
| 2026-01-16 | -10.62 | $12.84 | 1.0M |
| 2026-01-15 | -2.28 | $13.08 | 434800 |
| 2026-01-14 | -1.27 | $13.04 | 1.2M |
| 2026-01-13 | -1.11 | $12.61 | 867743 |
| 2026-01-12 | -0.75 | $12.56 | 1.1M |
| 2026-01-09 | -12.08 | $12.04 | 2.2M |
| 2026-01-08 | -0.83 | $12.31 | 1.7M |
| 2026-01-07 | -14.29 | $11.31 | 426900 |
| 2026-01-06 | -3.11 | $11.49 | 658629 |
| 2026-01-05 | -1.40 | $11.34 | 414538 |
| 2026-01-02 | -13.49 | $11.02 | 1.2M |
| 2025-12-31 | -4.76 | $10.93 | 576800 |
| 2025-12-30 | -6.49 | $10.88 | 407100 |
| 2025-12-29 | -16.67 | $10.69 | 272720 |
| 2025-12-26 | -16.00 | $10.70 | 238900 |
| 2025-12-24 | -14.37 | $10.62 | 234546 |
| 2025-12-23 | -1.27 | $10.60 | 608523 |
| 2025-12-22 | -2.44 | $10.46 | 333525 |
| 2025-12-19 | -4.49 | $10.36 | 397800 |
| 2025-12-18 | -5.95 | $10.24 | 265200 |
| 2025-12-17 | -10.49 | $10.11 | 386100 |
| 2025-12-16 | -19.75 | $9.96 | 416800 |
| 2025-12-15 | -9.88 | $10.12 | 507100 |
| 2025-12-12 | -16.05 | $10.02 | 181435 |
| 2025-12-11 | -2.47 | $10.24 | 612120 |
| 2025-12-10 | -5.56 | $10.19 | 421300 |
| 2025-12-09 | -14.81 | $10.04 | 530331 |
| 2025-12-08 | -15.43 | $10.03 | 368700 |
| 2025-12-05 | -13.58 | $10.06 | 416307 |
| 2025-12-04 | -8.02 | $10.15 | 808000 |
| 2025-12-03 | -7.41 | $10.16 | 2.3M |
| 2025-12-02 | -28.95 | $9.47 | 2.0M |
| 2025-12-01 | -21.93 | $9.55 | 387100 |
| 2025-11-28 | -23.68 | $9.53 | 176715 |
| 2025-11-26 | -50.88 | $9.22 | 352100 |
| 2025-11-25 | -64.52 | $9.10 | 312300 |
| 2025-11-24 | -72.58 | $9.00 | 326200 |
| 2025-11-21 | -88.71 | $8.80 | 536800 |
| 2025-11-20 | -96.97 | $8.94 | 772554 |
| 2025-11-19 | -80.68 | $9.19 | 330000 |
| 2025-11-18 | -78.02 | $9.19 | 705842 |
| 2025-11-17 | -49.45 | $9.45 | 287000 |
| 2025-11-14 | -38.46 | $9.55 | 483100 |
| 2025-11-13 | -21.98 | $9.70 | 402235 |
| 2025-11-12 | -24.18 | $9.68 | 260808 |
| 2025-11-11 | -29.67 | $9.63 | 403200 |
| 2025-11-10 | -34.07 | $9.59 | 486800 |
| 2025-11-07 | -48.35 | $9.46 | 431000 |
| 2025-11-06 | -58.24 | $9.37 | 367700 |
| 2025-11-05 | -73.63 | $9.23 | 398300 |
| 2025-11-04 | -94.51 | $9.04 | 325005 |
| 2025-11-03 | -62.64 | $9.33 | 1.5M |
| 2025-10-31 | -39.56 | $9.54 | 1.8M |
| 2025-10-30 | -39.56 | $9.54 | 296900 |
| 2025-10-29 | -24.18 | $9.68 | 691600 |
| 2025-10-28 | -53.13 | $9.29 | 414727 |
| 2025-10-27 | -64.06 | $9.22 | 355700 |
| 2025-10-24 | -75.00 | $9.15 | 187120 |
| 2025-10-23 | -59.74 | $9.17 | 760200 |
| 2025-10-22 | -75.61 | $9.01 | 307237 |
| 2025-10-21 | -63.22 | $9.08 | 728201 |
| 2025-10-20 | -25.93 | $9.35 | 781700 |
| 2025-10-17 | -36.04 | $9.23 | 458700 |
| 2025-10-16 | -25.19 | $9.30 | 656600 |
| 2025-10-15 | -17.99 | $9.38 | 507400 |
| 2025-10-14 | -20.14 | $9.35 | 613914 |
| 2025-10-13 | -8.63 | $9.51 | 610132 |
| 2025-10-10 | -37.67 | $9.08 | 658140 |
| 2025-10-09 | -13.51 | $9.43 | 379306 |
| 2025-10-08 | -8.24 | $9.49 | 658300 |
| 2025-10-07 | -1.84 | $9.53 | 366043 |
| 2025-10-06 | -2.52 | $9.48 | 347600 |
| 2025-10-03 | -1.18 | $9.31 | 537037 |
| 2025-10-02 | -7.06 | $9.16 | 298834 |
| 2025-10-01 | -7.06 | $9.16 | 438217 |
| 2025-09-30 | 0.00 | $9.20 | 536600 |
| 2025-09-29 | -2.94 | $9.14 | 573418 |
| 2025-09-26 | -1.99 | $8.97 | 549923 |
| 2025-09-25 | -2.14 | $8.86 | 666332 |
| 2025-09-24 | -7.14 | $8.79 | 378400 |
| 2025-09-23 | -17.05 | $8.56 | 452840 |
| 2025-09-22 | -0.88 | $8.62 | 472900 |
| 2025-09-19 | -9.47 | $8.35 | 1.2M |
| 2025-09-18 | -16.84 | $8.28 | 481000 |
| 2025-09-17 | -15.79 | $8.29 | 231928 |
| 2025-09-16 | -2.11 | $8.42 | 452000 |
| 2025-09-15 | -1.18 | $8.33 | 332600 |
| 2025-09-12 | -11.54 | $8.18 | 245326 |
| 2025-09-11 | -21.05 | $8.09 | 259334 |
| 2025-09-10 | -32.89 | $8.00 | 223736 |
| 2025-09-09 | -21.05 | $8.09 | 693902 |
| 2025-09-08 | -69.12 | $7.70 | 641613 |
| 2025-09-05 | -69.12 | $7.70 | 1.4M |
| 2025-09-04 | -71.23 | $7.65 | 338600 |
| 2025-09-03 | -67.12 | $7.68 | 418103 |
| 2025-09-02 | -78.08 | $7.60 | 747600 |
| 2025-08-29 | -43.84 | $7.85 | 430118 |
| 2025-08-28 | -23.29 | $8.00 | 490700 |
| 2025-08-27 | -36.99 | $7.90 | 284943 |
| 2025-08-26 | -47.73 | $7.90 | 281000 |
| 2025-08-25 | -52.27 | $7.86 | 354643 |
| 2025-08-22 | -51.96 | $7.93 | 318243 |
| 2025-08-21 | -61.95 | $7.87 | 1.0M |
| 2025-08-20 | -73.48 | $7.79 | 349300 |
| 2025-08-19 | -75.52 | $7.79 | 978439 |
| 2025-08-18 | -77.62 | $7.76 | 492239 |
| 2025-08-15 | -55.24 | $8.08 | 278111 |
| 2025-08-14 | -62.24 | $7.98 | 361200 |
| 2025-08-13 | -61.54 | $7.99 | 318423 |
| 2025-08-12 | -65.73 | $7.93 | 568300 |
| 2025-08-11 | -72.03 | $7.84 | 2.0M |
| 2025-08-08 | -79.02 | $7.74 | 2.7M |
| 2025-08-07 | -93.01 | $7.54 | 2.4M |
| 2025-08-06 | -99.25 | $7.54 | 662845 |
| 2025-08-05 | -86.54 | $7.97 | 504204 |
| 2025-08-04 | -91.35 | $7.92 | 502400 |
| 2025-08-01 | -91.35 | $7.92 | 380640 |
| 2025-07-31 | -87.25 | $7.98 | 599202 |
| 2025-07-30 | -90.10 | $7.96 | 754244 |
| 2025-07-29 | -70.00 | $8.17 | 403619 |
| 2025-07-28 | -37.61 | $8.43 | 308800 |
| 2025-07-25 | -26.67 | $8.55 | 225810 |
| 2025-07-24 | -16.67 | $8.67 | 564100 |
| 2025-07-23 | -2.04 | $8.84 | 283917 |
| 2025-07-22 | -1.50 | $8.71 | 493923 |
| 2025-07-21 | -6.86 | $8.35 | 425000 |
| 2025-07-18 | -29.41 | $8.12 | 217133 |
| 2025-07-17 | -26.47 | $8.15 | 436500 |
| 2025-07-16 | -16.67 | $8.25 | 422314 |
| 2025-07-15 | -18.63 | $8.23 | 364200 |
| 2025-07-14 | -11.76 | $8.30 | 392125 |
| 2025-07-11 | -1.96 | $8.40 | 339700 |
| 2025-07-10 | -4.95 | $8.36 | 537128 |
| 2025-07-09 | -29.29 | $8.10 | 931500 |
| 2025-07-08 | -16.16 | $8.23 | 826800 |
| 2025-07-07 | -40.40 | $7.99 | 631900 |
| 2025-07-03 | -7.07 | $8.32 | 369120 |
| 2025-07-02 | -2.11 | $8.33 | 1.5M |
| 2025-07-01 | -1.72 | $7.97 | 819000 |
| 2025-06-30 | -34.48 | $7.78 | 3.1M |
| 2025-06-27 | -32.76 | $7.79 | 959820 |
| 2025-06-26 | -18.97 | $7.87 | 476143 |
| 2025-06-25 | -75.34 | $7.43 | 599600 |
| 2025-06-24 | -71.23 | $7.46 | 798211 |
| 2025-06-23 | -29.07 | $7.73 | 1.2M |
| 2025-06-20 | -36.96 | $7.64 | 696800 |
| 2025-06-18 | -25.00 | $7.75 | 694336 |
| 2025-06-17 | -32.61 | $7.68 | 631100 |
| 2025-06-16 | -15.69 | $7.82 | 1.0M |
| 2025-06-13 | -9.80 | $7.88 | 400900 |
| 2025-06-12 | -18.63 | $7.79 | 466745 |
| 2025-06-11 | -21.57 | $7.76 | 887600 |
| 2025-06-10 | -19.61 | $7.78 | 536700 |
| 2025-06-09 | -13.08 | $7.84 | 540200 |
| 2025-06-06 | -18.05 | $7.74 | 537525 |
| 2025-06-05 | -6.77 | $7.89 | 702800 |
| 2025-06-04 | -3.17 | $7.79 | 716200 |
| 2025-06-03 | -10.32 | $7.61 | 714800 |
| 2025-06-02 | -3.17 | $7.70 | 1.2M |
| 2025-05-30 | -4.20 | $7.61 | 756800 |
| 2025-05-29 | -9.57 | $7.47 | 674400 |
| 2025-05-28 | -9.17 | $7.30 | 624808 |
| 2025-05-27 | -0.92 | $7.39 | 1.2M |
| 2025-05-23 | 0.00 | $7.32 | 992012 |
| 2025-05-22 | -16.33 | $7.13 | 729700 |
| 2025-05-21 | -22.45 | $7.07 | 300513 |
| 2025-05-20 | -7.14 | $7.22 | 634400 |
| 2025-05-19 | -26.53 | $7.03 | 1.0M |
| 2025-05-16 | -24.49 | $7.05 | 854329 |
| 2025-05-15 | -12.24 | $7.17 | 677315 |
| 2025-05-14 | -6.12 | $7.23 | 389900 |
| 2025-05-13 | -12.77 | $7.13 | 2.0M |
| 2025-05-12 | -24.47 | $7.02 | 1.3M |
| 2025-05-09 | -61.70 | $6.67 | 641000 |
| 2025-05-08 | -49.56 | $6.69 | 1.7M |
| 2025-05-07 | -45.86 | $6.64 | 735800 |
| 2025-05-06 | -48.61 | $6.55 | 1.4M |
| 2025-05-05 | -39.74 | $6.65 | 2.1M |
| 2025-05-02 | -44.37 | $6.58 | 1.2M |
| 2025-05-01 | -45.03 | $6.57 | 1.8M |
| 2025-04-30 | -53.46 | $6.48 | 1.2M |
| 2025-04-29 | -18.63 | $7.05 | 784818 |
| 2025-04-28 | -14.91 | $7.11 | 2.0M |
| 2025-04-25 | -28.72 | $7.13 | 1.0M |
| 2025-04-24 | -28.93 | $7.14 | 1.0M |
| 2025-04-23 | -38.39 | $7.04 | 871300 |
| 2025-04-22 | -48.85 | $6.85 | 1.3M |
| 2025-04-21 | -52.29 | $6.78 | 1.2M |
| 2025-04-17 | -51.83 | $6.79 | 1.0M |
| 2025-04-16 | -58.37 | $6.71 | 621600 |
| 2025-04-15 | -60.66 | $6.70 | 1.6M |
| 2025-04-14 | -58.17 | $6.84 | 2.6M |
| 2025-04-11 | -58.94 | $6.82 | 2.2M |
| 2025-04-10 | -77.95 | $6.32 | 1.9M |
| 2025-04-09 | -68.06 | $6.58 | 2.8M |
| 2025-04-08 | -95.44 | $5.86 | 2.3M |
| 2025-04-07 | -96.20 | $5.84 | 6.1M |
| 2025-04-04 | -98.34 | $6.00 | 3.7M |
| 2025-04-03 | -99.38 | $6.78 | 1.8M |
| 2025-04-02 | -89.68 | $7.32 | 807510 |
| 2025-04-01 | -91.27 | $7.30 | 1.0M |
| 2025-03-31 | -90.48 | $7.31 | 1.8M |
| 2025-03-28 | -98.95 | $7.51 | 550747 |
| 2025-03-27 | -96.34 | $7.66 | 703100 |
| 2025-03-26 | -83.54 | $7.79 | 700900 |
| 2025-03-25 | -77.22 | $7.84 | 742524 |
| 2025-03-24 | -83.54 | $7.79 | 1.3M |
| 2025-03-21 | -96.20 | $7.69 | 1.1M |
| 2025-03-20 | -73.77 | $8.00 | 657816 |
| 2025-03-19 | -49.18 | $8.15 | 2.4M |
| 2025-03-18 | -40.98 | $8.20 | 715089 |
| 2025-03-17 | -57.55 | $8.29 | 645503 |
| 2025-03-14 | -59.32 | $8.32 | 617200 |
| 2025-03-13 | -82.20 | $8.05 | 1.2M |
| 2025-03-12 | -84.75 | $8.02 | 326508 |
| 2025-03-11 | -77.12 | $8.11 | 689000 |
| 2025-03-10 | -84.75 | $8.02 | 814747 |
| 2025-03-07 | -62.71 | $8.28 | 401700 |
| 2025-03-06 | -56.78 | $8.35 | 1.1M |
| 2025-03-05 | -59.32 | $8.32 | 634333 |
| 2025-03-04 | -84.75 | $8.02 | 593700 |
| 2025-03-03 | -83.93 | $8.08 | 1.3M |
| 2025-02-28 | -97.32 | $7.93 | 789206 |
| 2025-02-27 | -98.21 | $7.92 | 1.2M |
| 2025-02-26 | -88.39 | $8.03 | 503800 |
| 2025-02-25 | -95.54 | $7.95 | 1.7M |
| 2025-02-24 | -100.00 | $7.90 | 1.3M |
| 2025-02-21 | -99.28 | $8.02 | 1.4M |
| 2025-02-20 | -89.84 | $8.25 | 1.8M |
| 2025-02-19 | -93.75 | $8.20 | 2.5M |
| 2025-02-18 | -58.56 | $8.75 | 1.6M |
| 2025-02-14 | -52.25 | $8.82 | 530523 |
| 2025-02-13 | -75.50 | $8.66 | 785734 |
| 2025-02-12 | -82.78 | $8.55 | 534705 |
| 2025-02-11 | -74.83 | $8.67 | 362700 |
| 2025-02-10 | -62.25 | $8.86 | 660700 |
| 2025-02-07 | -62.25 | $8.86 | 466200 |
| 2025-02-06 | -70.20 | $8.74 | 807734 |
| 2025-02-05 | -74.17 | $8.68 | 761700 |
| 2025-02-04 | -76.82 | $8.64 | 648500 |
| 2025-02-03 | -92.05 | $8.41 | 944713 |
| 2025-01-31 | -89.31 | $8.63 | 814412 |
| 2025-01-30 | -74.81 | $8.82 | 1.7M |
| 2025-01-29 | -96.95 | $8.53 | 770100 |
| 2025-01-28 | -88.50 | $8.80 | 876500 |
| 2025-01-27 | -69.03 | $9.02 | 2.2M |
| 2025-01-24 | -44.74 | $9.29 | 251203 |
| 2025-01-23 | -50.88 | $9.22 | 773700 |
| 2025-01-22 | -54.39 | $9.18 | 499200 |
| 2025-01-21 | -36.84 | $9.38 | 898906 |
| 2025-01-17 | -54.39 | $9.18 | 1.4M |
| 2025-01-16 | -50.00 | $9.23 | 3.6M |
| 2025-01-15 | -43.75 | $9.02 | 919100 |
| 2025-01-14 | -62.03 | $8.96 | 684700 |
| 2025-01-13 | -86.87 | $8.79 | 1.0M |
| 2025-01-10 | -94.74 | $8.72 | 997300 |
| 2025-01-08 | -75.86 | $8.94 | 377631 |
| 2025-01-07 | -80.00 | $8.95 | 810200 |
| 2025-01-06 | -73.79 | $9.04 | 911500 |
| 2025-01-03 | -81.38 | $8.93 | 540000 |
| 2025-01-02 | -85.52 | $8.87 | 1.1M |
| 2024-12-31 | -95.17 | $8.73 | 451300 |
| 2024-12-30 | -93.10 | $8.76 | 1.5M |
| 2024-12-27 | -88.28 | $8.83 | 773900 |
| 2024-12-26 | -84.14 | $8.89 | 1.1M |
| 2024-12-24 | -80.69 | $8.94 | 589528 |
| 2024-12-23 | -86.62 | $8.88 | 1.3M |
| 2024-12-20 | -92.96 | $8.79 | 663412 |
| 2024-12-19 | -99.24 | $8.80 | 1.3M |
| 2024-12-18 | -95.24 | $8.91 | 753345 |
| 2024-12-17 | -96.04 | $9.14 | 948100 |
| 2024-12-16 | -95.56 | $9.25 | 1.1M |
| 2024-12-13 | -97.59 | $9.30 | 815500 |
| 2024-12-12 | -84.29 | $9.52 | 1.2M |
| 2024-12-11 | -44.29 | $9.80 | 1.1M |
| 2024-12-10 | -47.14 | $9.78 | 434100 |
| 2024-12-09 | -24.29 | $9.94 | 1.6M |
| 2024-12-06 | -87.91 | $9.52 | 404609 |
| 2024-12-05 | -89.36 | $9.56 | 924200 |
| 2024-12-04 | -92.91 | $9.51 | 342100 |
| 2024-12-03 | -85.82 | $9.61 | 685400 |
| 2024-12-02 | -88.65 | $9.57 | 1.1M |
| 2024-11-29 | -85.82 | $9.61 | 726000 |
| 2024-11-27 | -93.62 | $9.50 | 321000 |
| 2024-11-26 | -96.45 | $9.46 | 572838 |
| 2024-11-25 | -76.60 | $9.74 | 1.3M |
| 2024-11-22 | -92.91 | $9.51 | 872600 |
| 2024-11-21 | -84.40 | $9.63 | 905800 |
| 2024-11-20 | -86.52 | $9.60 | 684200 |
| 2024-11-19 | -89.36 | $9.56 | 1.1M |
| 2024-11-18 | -80.14 | $9.69 | 1.0M |
| 2024-11-15 | -94.33 | $9.49 | 1.4M |
| 2024-11-14 | -97.16 | $9.45 | 1.1M |
| 2024-11-13 | -95.68 | $9.49 | 604333 |
| 2024-11-12 | -96.24 | $9.54 | 1.1M |
| 2024-11-11 | -94.79 | $9.91 | 885700 |
| 2024-11-08 | -92.39 | $10.15 | 648427 |
| 2024-11-07 | -32.29 | $10.79 | 518412 |
| 2024-11-06 | -81.25 | $10.32 | 593945 |
| 2024-11-05 | -60.92 | $10.57 | 470909 |
| 2024-11-04 | -70.11 | $10.49 | 583813 |
| 2024-11-01 | -79.20 | $10.49 | 254300 |
| 2024-10-31 | -83.20 | $10.44 | 387419 |
| 2024-10-30 | -68.80 | $10.62 | 442820 |
| 2024-10-29 | -78.95 | $10.51 | 459100 |
| 2024-10-28 | -81.20 | $10.48 | 1.2M |
| 2024-10-25 | -87.22 | $10.40 | 516100 |
| 2024-10-24 | -93.23 | $10.32 | 601900 |
| 2024-10-23 | -97.73 | $10.27 | 366605 |
| 2024-10-22 | -82.76 | $10.60 | 185845 |
| 2024-10-21 | -86.21 | $10.56 | 205712 |
| 2024-10-18 | -66.67 | $10.60 | 296100 |
| 2024-10-17 | -71.52 | $10.43 | 745400 |
| 2024-10-16 | -63.29 | $10.56 | 613700 |
| 2024-10-15 | -69.14 | $10.44 | 503100 |
| 2024-10-14 | -34.52 | $10.98 | 887835 |
| 2024-10-11 | -30.36 | $11.05 | 185900 |
| 2024-10-10 | -30.46 | $11.03 | 579944 |
| 2024-10-09 | -30.46 | $10.96 | 157300 |
| 2024-10-08 | -26.91 | $10.96 | 570600 |
| 2024-10-07 | -5.38 | $11.44 | 589419 |
| 2024-10-04 | -8.07 | $11.38 | 310523 |
| 2024-10-03 | -15.70 | $11.21 | 322548 |
| 2024-10-02 | -7.17 | $11.40 | 355814 |
| 2024-10-01 | -3.23 | $11.43 | 428400 |
| 2024-09-30 | -0.93 | $11.45 | 631039 |
| 2024-09-27 | -5.14 | $11.36 | 509200 |
| 2024-09-26 | 0.00 | $11.36 | 1.1M |
| 2024-09-25 | -12.16 | $10.63 | 1.0M |
| 2024-09-24 | -13.55 | $10.67 | 702800 |
| 2024-09-23 | -44.38 | $10.22 | 594314 |
| 2024-09-20 | -56.88 | $10.02 | 366200 |
| 2024-09-19 | -41.88 | $10.26 | 419900 |
| 2024-09-18 | -61.88 | $9.94 | 429726 |
| 2024-09-17 | -61.88 | $9.94 | 401300 |
| 2024-09-16 | -60.00 | $9.97 | 1.0M |
| 2024-09-13 | -67.50 | $9.85 | 398300 |
| 2024-09-12 | -73.13 | $9.76 | 1.2M |
| 2024-09-11 | -87.50 | $9.53 | 1.0M |
| 2024-09-10 | -96.77 | $9.43 | 1.1M |
| 2024-09-09 | -95.65 | $9.61 | 1.1M |
| 2024-09-06 | -98.55 | $9.57 | 530326 |
| 2024-09-05 | -98.08 | $9.91 | 680200 |
| 2024-09-04 | -99.03 | $9.91 | 451339 |
| 2024-09-03 | -82.91 | $9.96 | 603123 |
| 2024-08-30 | -34.40 | $10.50 | 409500 |
| 2024-08-29 | -28.00 | $10.58 | 644335 |
| 2024-08-28 | -32.00 | $10.53 | 568304 |
| 2024-08-27 | -20.98 | $10.81 | 673634 |
| 2024-08-26 | -21.68 | $10.80 | 275600 |
| 2024-08-23 | -23.08 | $10.78 | 1.3M |
| 2024-08-22 | -44.00 | $10.52 | 775729 |
| 2024-08-21 | -28.67 | $10.75 | 400339 |
| 2024-08-20 | -42.04 | $10.59 | 288100 |
| 2024-08-19 | -38.22 | $10.65 | 1.2M |
| 2024-08-16 | -59.55 | $10.40 | 247435 |
| 2024-08-15 | -54.19 | $10.50 | 1.0M |
| 2024-08-14 | -69.50 | $10.29 | 578700 |
| 2024-08-13 | -70.39 | $10.37 | 541300 |
| 2024-08-12 | -67.81 | $10.43 | 569400 |
| 2024-08-09 | -76.08 | $10.29 | 681749 |
| 2024-08-08 | -80.80 | $10.21 | 641825 |
| 2024-08-07 | -85.87 | $10.07 | 897900 |
| 2024-08-06 | -91.30 | $9.92 | 980129 |
| 2024-08-05 | -89.13 | $9.98 | 688837 |
| 2024-08-02 | -94.12 | $10.36 | 484211 |
| 2024-08-01 | -98.54 | $10.41 | 729400 |
| 2024-07-31 | -73.94 | $11.05 | 517503 |
| 2024-07-30 | -94.15 | $10.67 | 537916 |
| 2024-07-29 | -99.36 | $10.88 | 494923 |
| 2024-07-26 | -87.01 | $11.10 | 345300 |
| 2024-07-25 | -90.91 | $11.04 | 415300 |
| 2024-07-24 | -100.00 | $10.99 | 345500 |
| 2024-07-23 | -98.48 | $11.14 | 382004 |
| 2024-07-22 | -90.35 | $11.41 | 348803 |
| 2024-07-19 | -92.98 | $11.38 | 196300 |
| 2024-07-18 | -79.82 | $11.53 | 292200 |
| 2024-07-17 | -50.88 | $11.86 | 246700 |
| 2024-07-16 | -45.38 | $11.90 | 603127 |
| 2024-07-15 | -24.37 | $12.15 | 324123 |
| 2024-07-12 | -7.56 | $12.35 | 278100 |
| 2024-07-11 | -7.89 | $12.30 | 294537 |
| 2024-07-10 | -7.89 | $12.30 | 554804 |
| 2024-07-09 | -21.93 | $12.14 | 434500 |
| 2024-07-08 | -14.91 | $12.22 | 360500 |
| 2024-07-05 | -4.39 | $12.34 | 303100 |
| 2024-07-03 | -9.18 | $12.14 | 231549 |
| 2024-07-02 | -40.66 | $11.79 | 173400 |
| 2024-07-01 | -65.09 | $11.62 | 290900 |
| 2024-06-28 | -89.62 | $11.36 | 497118 |
| 2024-06-27 | -86.79 | $11.39 | 300818 |
| 2024-06-26 | -77.36 | $11.49 | 465600 |
| 2024-06-25 | -84.38 | $11.45 | 181949 |
| 2024-06-24 | -75.78 | $11.56 | 671406 |
| 2024-06-21 | -82.81 | $11.47 | 380000 |
| 2024-06-20 | -66.41 | $11.68 | 344100 |
| 2024-06-18 | -85.23 | $11.47 | 291500 |
| 2024-06-17 | -90.60 | $11.39 | 394600 |
| 2024-06-14 | -90.91 | $11.54 | 308943 |
| 2024-06-13 | -91.30 | $11.69 | 1.2M |
| 2024-06-12 | -88.60 | $11.73 | 206525 |
| 2024-06-11 | -79.82 | $11.83 | 237903 |
| 2024-06-10 | -70.33 | $12.10 | 187100 |
| 2024-06-07 | -94.68 | $11.85 | 268127 |
| 2024-06-06 | -52.03 | $12.10 | 682202 |
| 2024-06-05 | -54.01 | $12.00 | 228922 |
| 2024-06-04 | -56.20 | $11.97 | 476141 |
| 2024-06-03 | -32.85 | $12.29 | 327643 |
| 2024-05-31 | -30.87 | $12.28 | 280100 |
| 2024-05-30 | -32.30 | $12.22 | 630621 |
| 2024-05-29 | -33.54 | $12.20 | 279918 |
| 2024-05-28 | -22.36 | $12.38 | 653400 |
| 2024-05-24 | -27.33 | $12.30 | 185700 |
| 2024-05-23 | -36.65 | $12.15 | 185719 |
| 2024-05-22 | -32.30 | $12.22 | 858748 |
| 2024-05-21 | -4.35 | $12.67 | 301617 |
| 2024-05-20 | -2.48 | $12.70 | 300335 |
| 2024-05-17 | -3.80 | $12.65 | 737900 |
| 2024-05-16 | -1.46 | $12.48 | 300200 |
| 2024-05-15 | -9.09 | $12.33 | 423700 |
| 2024-05-14 | 0.00 | $12.39 | 766709 |
| 2024-05-13 | -1.25 | $11.92 | 228816 |
| 2024-05-10 | -20.43 | $11.87 | 260800 |
| 2024-05-09 | -45.92 | $11.66 | 509924 |
| 2024-05-08 | -66.33 | $11.46 | 250845 |
| 2024-05-07 | -40.82 | $11.71 | 399429 |
| 2024-05-06 | -48.98 | $11.63 | 395137 |
| 2024-05-03 | -68.37 | $11.44 | 360125 |
| 2024-05-02 | -81.63 | $11.31 | 607134 |
| 2024-05-01 | -83.33 | $11.56 | 205200 |
| 2024-04-30 | -55.56 | $11.66 | 739400 |
| 2024-04-29 | -21.88 | $11.90 | 877400 |
| 2024-04-26 | -28.28 | $11.70 | 647733 |
| 2024-04-25 | -22.76 | $11.78 | 205821 |
| 2024-04-24 | -22.37 | $11.77 | 281902 |
| 2024-04-23 | -28.29 | $11.68 | 216200 |
| 2024-04-22 | -23.03 | $11.76 | 471149 |
| 2024-04-19 | -23.03 | $11.76 | 400800 |
| 2024-04-18 | -23.03 | $11.76 | 755800 |
| 2024-04-17 | -24.38 | $11.72 | 624600 |
| 2024-04-16 | -29.09 | $11.63 | 1.0M |
| 2024-04-15 | -16.97 | $11.83 | 512300 |
| 2024-04-12 | -10.30 | $11.94 | 1.2M |
| 2024-04-11 | -23.90 | $11.67 | 1.3M |
| 2024-04-10 | -19.50 | $11.74 | 719100 |
| 2024-04-09 | -3.70 | $11.98 | 1.5M |
| 2024-04-08 | -1.11 | $11.79 | 440900 |
| 2024-04-05 | -10.98 | $11.54 | 509900 |
| 2024-04-04 | -12.72 | $11.51 | 469537 |
| 2024-04-03 | -0.57 | $11.56 | 643901 |
| 2024-04-02 | 0.00 | $11.30 | 727442 |
| 2024-04-01 | -5.30 | $10.98 | 496919 |
| 2024-03-28 | -3.27 | $10.95 | 520200 |
| 2024-03-27 | -2.60 | $10.89 | 1.8M |
| 2024-03-26 | -18.75 | $10.63 | 644300 |
| 2024-03-25 | -20.63 | $10.60 | 1.4M |
| 2024-03-22 | -11.98 | $10.73 | 473821 |
| 2024-03-21 | -7.78 | $10.80 | 481436 |
| 2024-03-20 | -7.50 | $10.74 | 415100 |
| 2024-03-19 | -15.63 | $10.61 | 507038 |
| 2024-03-18 | -11.25 | $10.68 | 732121 |
| 2024-03-15 | -3.80 | $10.78 | 448204 |
| 2024-03-14 | -9.46 | $10.60 | 748916 |
| 2024-03-13 | -2.03 | $10.71 | 594800 |
| 2024-03-12 | -11.61 | $10.25 | 880247 |
| 2024-03-11 | -14.29 | $10.22 | 1.1M |
| 2024-03-08 | -16.96 | $10.19 | 447123 |
| 2024-03-07 | -2.15 | $10.17 | 920900 |
| 2024-03-06 | -33.33 | $9.86 | 662900 |
| 2024-03-05 | -61.47 | $9.68 | 733609 |
| 2024-03-04 | -66.97 | $9.62 | 830100 |
| 2024-03-01 | -73.48 | $9.61 | 1.2M |
| 2024-02-29 | -86.96 | $9.47 | 1.0M |
| 2024-02-28 | -92.55 | $9.38 | 414300 |
| 2024-02-27 | -90.68 | $9.41 | 470200 |
| 2024-02-26 | -97.52 | $9.30 | 942607 |
| 2024-02-23 | -97.92 | $9.46 | 710904 |
| 2024-02-22 | -94.16 | $9.58 | 1.1M |
| 2024-02-21 | -96.77 | $9.67 | 883122 |
| 2024-02-20 | -85.48 | $9.81 | 1.7M |
| 2024-02-16 | -72.58 | $9.97 | 634500 |
| 2024-02-15 | -77.42 | $9.91 | 1.1M |
| 2024-02-14 | -84.68 | $9.82 | 398900 |
| 2024-02-13 | -88.71 | $9.77 | 1.8M |
| 2024-02-12 | -79.87 | $9.93 | 1.1M |
| 2024-02-09 | -95.68 | $9.71 | 1.7M |
| 2024-02-08 | -94.19 | $10.02 | 927200 |
| 2024-02-07 | -93.01 | $10.15 | 497600 |
| 2024-02-06 | -80.42 | $10.33 | 413008 |
| 2024-02-05 | -87.65 | $10.25 | 683939 |
| 2024-02-02 | -75.81 | $10.50 | 994608 |
| 2024-02-01 | -55.91 | $10.87 | 560500 |
| 2024-01-31 | -70.97 | $10.59 | 507000 |
| 2024-01-30 | -67.20 | $10.66 | 697000 |
| 2024-01-29 | -60.51 | $10.82 | 739400 |
| 2024-01-26 | -66.00 | $10.73 | 547500 |
| 2024-01-25 | -75.62 | $10.54 | 762147 |
| 2024-01-24 | -77.61 | $10.50 | 1.0M |
| 2024-01-23 | -90.05 | $10.25 | 799100 |
| 2024-01-22 | -99.50 | $10.06 | 1.2M |
| 2024-01-19 | -91.07 | $10.53 | 775032 |
| 2024-01-18 | -87.04 | $10.65 | 690400 |
| 2024-01-17 | -92.59 | $10.56 | 997200 |
| 2024-01-16 | -97.30 | $10.98 | 716712 |
| 2024-01-12 | -84.52 | $11.35 | 311628 |
| 2024-01-11 | -56.25 | $11.34 | 509300 |
| 2024-01-10 | -54.69 | $11.36 | 596322 |
| 2024-01-09 | -50.00 | $11.42 | 678400 |
| 2024-01-08 | -32.03 | $11.65 | 631511 |
| 2024-01-05 | -26.56 | $11.72 | 399700 |
| 2024-01-04 | -36.72 | $11.59 | 450924 |
| 2024-01-03 | -39.06 | $11.56 | 443200 |
| 2024-01-02 | -21.88 | $11.78 | 463600 |
| 2023-12-29 | -6.25 | $11.98 | 196100 |
| 2023-12-28 | -10.16 | $11.93 | 171301 |
| 2023-12-27 | -0.78 | $12.05 | 281600 |
| 2023-12-26 | -3.23 | $11.98 | 281525 |
| 2023-12-22 | -11.48 | $11.86 | 284023 |
| 2023-12-21 | -1.71 | $11.93 | 285117 |
| 2023-12-20 | -20.51 | $11.71 | 434700 |
| 2023-12-19 | -0.85 | $11.94 | 277800 |
| 2023-12-18 | -8.25 | $11.67 | 482900 |
| 2023-12-15 | -13.40 | $11.62 | 342300 |
| 2023-12-14 | -10.47 | $11.55 | 584000 |
| 2023-12-13 | -60.47 | $11.12 | 437131 |
| 2023-12-12 | -88.89 | $10.92 | 645400 |
| 2023-12-11 | -48.36 | $11.05 | 588900 |
| 2023-12-08 | -13.14 | $11.46 | 189037 |
| 2023-12-07 | -16.79 | $11.41 | 297612 |
| 2023-12-06 | -39.42 | $11.10 | 289400 |
| 2023-12-05 | -46.72 | $11.00 | 392344 |
| 2023-12-04 | -32.85 | $11.19 | 566500 |
| 2023-12-01 | -3.65 | $11.59 | 798334 |
| 2023-11-30 | -35.04 | $11.16 | 373300 |
| 2023-11-29 | -29.20 | $11.24 | 888001 |
| 2023-11-28 | -27.74 | $11.26 | 932600 |
| 2023-11-27 | -35.77 | $11.15 | 965400 |
| 2023-11-24 | -27.74 | $11.26 | 177600 |
| 2023-11-22 | -31.39 | $11.21 | 224000 |
| 2023-11-21 | -16.06 | $11.42 | 300347 |
| 2023-11-20 | -3.65 | $11.59 | 287626 |
| 2023-11-17 | 0.00 | $11.64 | 456218 |
| 2023-11-16 | -23.91 | $11.31 | 224400 |
| 2023-11-15 | -12.32 | $11.47 | 586600 |
| 2023-11-14 | -12.26 | $11.19 | 584700 |
| 2023-11-13 | -76.92 | $10.50 | 492922 |
| 2023-11-10 | -82.69 | $10.44 | 1.1M |
| 2023-11-09 | -92.31 | $10.34 | 1.0M |
| 2023-11-08 | -87.39 | $10.40 | 291438 |
| 2023-11-07 | -76.79 | $10.52 | 417042 |
| 2023-11-06 | -45.76 | $10.90 | 708542 |
| 2023-11-03 | -55.93 | $10.78 | 346800 |
| 2023-11-02 | -61.02 | $10.72 | 527400 |
| 2023-11-01 | -79.66 | $10.50 | 329700 |
| 2023-10-31 | -78.81 | $10.51 | 369000 |
| 2023-10-30 | -45.76 | $10.90 | 262500 |
| 2023-10-27 | -62.71 | $10.70 | 231917 |
| 2023-10-26 | -73.33 | $10.62 | 351806 |
| 2023-10-25 | -77.78 | $10.56 | 377444 |
| 2023-10-24 | -77.78 | $10.56 | 583617 |
| 2023-10-23 | -91.11 | $10.38 | 539427 |
| 2023-10-20 | -98.23 | $10.50 | 500100 |
| 2023-10-19 | -77.00 | $10.84 | 335500 |
| 2023-10-18 | -58.00 | $11.03 | 484849 |
| 2023-10-17 | -34.00 | $11.27 | 616400 |
| 2023-10-16 | -33.00 | $11.28 | 277818 |
| 2023-10-13 | -52.00 | $11.09 | 375946 |
| 2023-10-12 | -34.00 | $11.27 | 884300 |
| 2023-10-11 | -31.00 | $11.30 | 425600 |
| 2023-10-10 | -28.00 | $11.33 | 1.3M |
| 2023-10-09 | -59.00 | $11.02 | 1.2M |
| 2023-10-06 | -71.00 | $10.90 | 723000 |
| 2023-10-05 | -83.18 | $10.72 | 289247 |
| 2023-10-04 | -72.03 | $10.76 | 251800 |
| 2023-10-03 | -60.17 | $10.90 | 551200 |
| 2023-10-02 | -39.83 | $11.14 | 844803 |
| 2023-09-29 | -17.80 | $11.40 | 314648 |
| 2023-09-28 | -30.63 | $11.20 | 414100 |
| 2023-09-27 | -49.55 | $10.99 | 396306 |
| 2023-09-26 | -60.36 | $10.87 | 275638 |
| 2023-09-25 | -45.05 | $11.04 | 338046 |
| 2023-09-22 | -40.54 | $11.09 | 223500 |
| 2023-09-21 | -45.95 | $11.03 | 927500 |
| 2023-09-20 | -19.82 | $11.32 | 216100 |
| 2023-09-19 | -12.61 | $11.40 | 962435 |
| 2023-09-18 | -4.30 | $11.32 | 349836 |
| 2023-09-15 | -14.44 | $11.20 | 341231 |
| 2023-09-14 | 0.00 | $11.18 | 372400 |
| 2023-09-13 | -62.50 | $10.70 | 166500 |
| 2023-09-12 | -52.78 | $10.77 | 316827 |
| 2023-09-11 | -41.67 | $10.85 | 625007 |
| 2023-09-08 | -86.36 | $10.55 | 360112 |
| 2023-09-07 | -94.53 | $10.50 | 425916 |
| 2023-09-06 | -80.80 | $10.70 | 424334 |
| 2023-09-05 | -74.40 | $10.78 | 504443 |
| 2023-09-01 | -76.80 | $10.75 | 399000 |
| 2023-08-31 | -91.04 | $10.58 | 617005 |
| 2023-08-30 | -52.24 | $11.10 | 182436 |
| 2023-08-29 | -52.99 | $11.09 | 290100 |
| 2023-08-28 | -73.20 | $10.87 | 444200 |
| 2023-08-25 | -83.82 | $10.74 | 340309 |
| 2023-08-24 | -84.39 | $10.73 | 416810 |
| 2023-08-23 | -69.36 | $10.99 | 276530 |
| 2023-08-22 | -75.14 | $10.89 | 602100 |
| 2023-08-21 | -88.06 | $10.70 | 722104 |
| 2023-08-18 | -94.53 | $10.57 | 327000 |
| 2023-08-17 | -85.79 | $10.78 | 1.4M |
| 2023-08-16 | -97.46 | $10.55 | 434424 |
| 2023-08-15 | -97.97 | $10.54 | 1.5M |
| 2023-08-14 | -91.46 | $10.97 | 1.2M |
| 2023-08-11 | -88.24 | $11.27 | 291000 |
| 2023-08-10 | -75.74 | $11.44 | 405812 |
| 2023-08-09 | -66.91 | $11.56 | 371400 |
| 2023-08-08 | -86.03 | $11.30 | 481700 |
| 2023-08-07 | -67.97 | $11.60 | 499800 |
| 2023-08-04 | -58.50 | $11.61 | 318500 |
| 2023-08-03 | -55.10 | $11.66 | 439600 |
| 2023-08-02 | -52.23 | $11.65 | 678618 |
| 2023-08-01 | -33.12 | $11.95 | 345534 |
| 2023-07-31 | -22.93 | $12.11 | 875338 |
| 2023-07-28 | -33.76 | $11.94 | 759626 |
| 2023-07-27 | -36.31 | $11.90 | 506900 |
| 2023-07-26 | -20.99 | $12.13 | 149000 |
| 2023-07-25 | -4.94 | $12.39 | 491700 |
| 2023-07-24 | -10.74 | $12.18 | 312100 |
| 2023-07-21 | -14.09 | $12.13 | 312600 |
| 2023-07-20 | -13.42 | $12.14 | 1.2M |
| 2023-07-19 | -41.61 | $11.72 | 585600 |
| 2023-07-18 | -39.60 | $11.75 | 1.1M |
| 2023-07-17 | -30.87 | $11.88 | 373000 |
| 2023-07-14 | -12.75 | $12.15 | 413414 |
| 2023-07-13 | -4.03 | $12.28 | 473500 |
| 2023-07-12 | -28.03 | $11.80 | 443717 |
| 2023-07-11 | -62.88 | $11.34 | 506806 |
| 2023-07-10 | -77.70 | $11.09 | 413320 |
| 2023-07-07 | -71.22 | $11.18 | 490321 |
| 2023-07-06 | -82.01 | $11.03 | 669005 |
| 2023-07-05 | -38.32 | $11.53 | 1.4M |
| 2023-07-03 | -34.73 | $11.59 | 380932 |
| 2023-06-30 | -54.49 | $11.26 | 452600 |
| 2023-06-29 | -59.79 | $11.01 | 384023 |
| 2023-06-28 | -60.68 | $10.92 | 509548 |
| 2023-06-27 | -44.17 | $11.26 | 312900 |
| 2023-06-26 | -50.00 | $11.14 | 686949 |
| 2023-06-23 | -57.00 | $10.99 | 739129 |
| 2023-06-22 | -36.72 | $11.41 | 546300 |
| 2023-06-21 | -31.40 | $11.52 | 190908 |
| 2023-06-20 | -34.30 | $11.46 | 925424 |
| 2023-06-16 | -7.73 | $12.01 | 1.0M |
| 2023-06-15 | -1.51 | $12.06 | 614900 |
| 2023-06-14 | -10.53 | $11.80 | 419246 |
| 2023-06-13 | 0.00 | $11.59 | 759500 |
| 2023-06-12 | -5.56 | $10.95 | 424116 |
| 2023-06-09 | -13.33 | $10.88 | 1.1M |
| 2023-06-08 | -1.11 | $10.99 | 1.2M |
| 2023-06-07 | -48.53 | $10.80 | 268226 |
| 2023-06-06 | -57.35 | $10.68 | 593928 |
| 2023-06-05 | -63.24 | $10.60 | 515600 |
| 2023-06-02 | -50.74 | $10.77 | 488939 |
| 2023-06-01 | -79.41 | $10.38 | 1.2M |
| 2023-05-31 | -93.71 | $10.19 | 562931 |
| 2023-05-30 | -88.75 | $10.28 | 858536 |
| 2023-05-26 | -81.71 | $10.42 | 447611 |
| 2023-05-25 | -93.71 | $10.21 | 974715 |
| 2023-05-24 | -99.42 | $10.22 | 572500 |
| 2023-05-23 | -98.82 | $10.46 | 590918 |
| 2023-05-22 | -92.11 | $10.73 | 583226 |
| 2023-05-19 | -87.50 | $10.80 | 256022 |
| 2023-05-18 | -90.06 | $10.77 | 561000 |
| 2023-05-17 | -83.87 | $10.91 | 280264 |
| 2023-05-16 | -94.62 | $10.71 | 557604 |
| 2023-05-15 | -82.80 | $10.93 | 913600 |
| 2023-05-12 | -89.78 | $10.80 | 1.2M |
| 2023-05-11 | -96.77 | $10.67 | 590800 |
| 2023-05-10 | -77.25 | $11.18 | 1.5M |
| 2023-05-09 | -73.05 | $11.25 | 310922 |
| 2023-05-08 | -74.85 | $11.22 | 699600 |
| 2023-05-05 | -76.65 | $11.19 | 370416 |
| 2023-05-04 | -95.21 | $10.88 | 524341 |
| 2023-05-03 | -65.56 | $11.48 | 632800 |
| 2023-05-02 | -66.89 | $11.46 | 565000 |
| 2023-05-01 | -54.30 | $11.65 | 625117 |
| 2023-04-28 | -48.34 | $11.74 | 366700 |
| 2023-04-27 | -35.76 | $11.93 | 622434 |
| 2023-04-26 | -42.38 | $11.83 | 553900 |
| 2023-04-25 | -67.55 | $11.45 | 472449 |
| 2023-04-24 | -24.68 | $12.09 | 474611 |
| 2023-04-21 | -17.98 | $12.15 | 390600 |
| 2023-04-20 | -6.74 | $12.35 | 406904 |
| 2023-04-19 | -8.67 | $12.27 | 425300 |
| 2023-04-18 | -3.47 | $12.36 | 397900 |
| 2023-04-17 | -17.34 | $12.12 | 1.2M |
| 2023-04-14 | -9.66 | $12.22 | 835619 |
| 2023-04-13 | -2.21 | $12.19 | 981012 |
| 2023-04-12 | -6.01 | $11.96 | 618502 |
| 2023-04-11 | -2.53 | $11.70 | 627500 |
| 2023-04-10 | -14.44 | $11.37 | 658130 |
| 2023-04-06 | -14.97 | $11.36 | 887300 |
| 2023-04-05 | -14.44 | $11.37 | 713100 |
| 2023-04-04 | -4.81 | $11.55 | 693416 |
| 2023-04-03 | -13.61 | $11.42 | 903900 |
| 2023-03-31 | -28.63 | $11.44 | 628042 |
| 2023-03-30 | -35.21 | $11.61 | 838800 |
| 2023-03-29 | -41.55 | $11.43 | 188700 |
| 2023-03-28 | -48.59 | $11.23 | 783741 |
| 2023-03-27 | -53.87 | $11.08 | 657713 |
| 2023-03-24 | -63.03 | $10.82 | 647700 |
| 2023-03-23 | -59.51 | $10.92 | 494013 |
| 2023-03-22 | -59.86 | $10.91 | 270500 |
| 2023-03-21 | -57.75 | $10.97 | 420700 |
| 2023-03-20 | -56.34 | $11.01 | 632609 |
| 2023-03-17 | -74.65 | $10.49 | 605529 |
| 2023-03-16 | -83.45 | $10.24 | 1.5M |
| 2023-03-15 | -91.90 | $10.00 | 1.6M |
| 2023-03-14 | -85.33 | $11.16 | 867927 |
| 2023-03-13 | -87.50 | $11.12 | 663100 |
| 2023-03-10 | -93.94 | $11.18 | 422416 |
| 2023-03-09 | -96.89 | $11.14 | 349100 |
| 2023-03-08 | -89.11 | $11.45 | 518200 |
| 2023-03-07 | -97.62 | $11.28 | 869947 |
| 2023-03-06 | -74.57 | $12.04 | 473832 |
| 2023-03-03 | -48.45 | $12.60 | 460043 |
| 2023-03-02 | -67.53 | $12.23 | 255000 |
| 2023-03-01 | -64.18 | $12.32 | 605500 |
| 2023-02-28 | -86.57 | $11.87 | 335500 |
| 2023-02-27 | -86.07 | $11.88 | 1.4M |
| 2023-02-24 | -96.53 | $11.67 | 475747 |
| 2023-02-23 | -87.96 | $11.97 | 542500 |
| 2023-02-22 | -97.17 | $11.80 | 621604 |
| 2023-02-21 | -97.99 | $12.01 | 861031 |
| 2023-02-17 | -87.29 | $12.27 | 354300 |
| 2023-02-16 | -91.10 | $12.18 | 735813 |
| 2023-02-15 | -86.02 | $12.30 | 1.2M |
| 2023-02-14 | -84.43 | $12.62 | 1.0M |
| 2023-02-13 | -89.15 | $12.52 | 421000 |
| 2023-02-10 | -97.17 | $12.35 | 489403 |
| 2023-02-09 | -98.33 | $12.64 | 717700 |
| 2023-02-08 | -80.52 | $13.17 | 1.9M |
| 2023-02-07 | -74.03 | $13.27 | 596300 |
| 2023-02-06 | -83.77 | $13.12 | 1.3M |
| 2023-02-03 | -57.07 | $13.28 | 764700 |
| 2023-02-02 | -49.36 | $13.25 | 1.6M |
| 2023-02-01 | -37.87 | $13.52 | 449314 |
| 2023-01-31 | -45.96 | $13.33 | 489800 |
| 2023-01-30 | -37.87 | $13.52 | 199238 |
| 2023-01-27 | -37.02 | $13.54 | 965600 |
| 2023-01-26 | -33.19 | $13.63 | 734300 |
| 2023-01-25 | -24.26 | $13.84 | 544709 |
| 2023-01-24 | -20.85 | $13.92 | 598900 |
| 2023-01-23 | -5.53 | $14.28 | 667910 |
| 2023-01-20 | -4.26 | $14.31 | 561634 |
| 2023-01-19 | -14.47 | $14.07 | 912710 |
| 2023-01-18 | -18.30 | $13.98 | 1.5M |
| 2023-01-17 | -19.05 | $13.42 | 1.4M |
| 2023-01-13 | -3.57 | $13.68 | 1.4M |
| 2023-01-12 | -27.38 | $13.28 | 1.1M |
| 2023-01-11 | -41.67 | $13.04 | 663426 |
| 2023-01-10 | -38.10 | $13.10 | 723700 |
| 2023-01-09 | -41.07 | $13.05 | 763100 |
| 2023-01-06 | -58.93 | $12.75 | 559631 |
| 2023-01-05 | -91.07 | $12.21 | 973500 |
| 2023-01-04 | -95.71 | $12.18 | 2.0M |
| 2023-01-03 | -82.57 | $13.00 | 447300 |
| 2022-12-30 | -53.21 | $13.32 | 172800 |
| 2022-12-29 | -46.79 | $13.39 | 146200 |
| 2022-12-28 | -44.95 | $13.41 | 355837 |
| 2022-12-27 | -22.94 | $13.65 | 266000 |
| 2022-12-23 | -38.02 | $13.44 | 199942 |
| 2022-12-22 | -42.98 | $13.38 | 337700 |
| 2022-12-21 | -29.46 | $13.52 | 397322 |
| 2022-12-20 | -32.95 | $13.32 | 657301 |
| 2022-12-19 | -40.97 | $12.97 | 263300 |
| 2022-12-16 | -43.61 | $12.91 | 410700 |
| 2022-12-15 | -41.85 | $12.95 | 591741 |
| 2022-12-14 | -19.82 | $13.45 | 696900 |
| 2022-12-13 | -24.67 | $13.34 | 443712 |
| 2022-12-12 | -34.36 | $13.12 | 502300 |
| 2022-12-09 | -33.04 | $13.15 | 216000 |
| 2022-12-08 | -22.98 | $13.36 | 299420 |
| 2022-12-07 | -29.55 | $13.17 | 495632 |
| 2022-12-06 | -16.19 | $13.50 | 663806 |
| 2022-12-05 | -15.79 | $13.51 | 271818 |
| 2022-12-02 | -1.72 | $13.71 | 310400 |
| 2022-12-01 | -6.03 | $13.58 | 277611 |
| 2022-11-30 | -7.08 | $13.50 | 784005 |
| 2022-11-29 | -0.56 | $13.19 | 527200 |
| 2022-11-28 | -10.47 | $12.82 | 363600 |
| 2022-11-25 | -6.14 | $12.81 | 154222 |
| 2022-11-23 | -0.65 | $12.81 | 371509 |
| 2022-11-22 | -7.41 | $12.28 | 372000 |
| 2022-11-21 | -47.22 | $11.85 | 572440 |
| 2022-11-18 | -28.35 | $12.00 | 370700 |
| 2022-11-17 | -11.88 | $12.17 | 226400 |
| 2022-11-16 | -8.43 | $12.22 | 452600 |
| 2022-11-15 | -6.99 | $12.23 | 498600 |
| 2022-11-14 | -23.66 | $11.92 | 1.3M |
| 2022-11-11 | -24.19 | $11.91 | 617900 |
| 2022-11-10 | -33.33 | $11.74 | 858600 |
| 2022-11-09 | -47.85 | $11.47 | 536600 |
| 2022-11-08 | -18.28 | $12.02 | 358300 |
| 2022-11-07 | -11.83 | $12.14 | 567503 |
| 2022-11-04 | -6.74 | $12.16 | 675400 |
| 2022-11-03 | -33.97 | $11.53 | 307400 |
| 2022-11-02 | -33.97 | $11.53 | 416112 |
| 2022-11-01 | -6.41 | $11.96 | 447300 |
| 2022-10-31 | -34.48 | $11.45 | 886643 |
| 2022-10-28 | -25.52 | $11.58 | 590200 |
| 2022-10-27 | -28.03 | $11.51 | 639947 |
| 2022-10-26 | -8.92 | $11.81 | 661600 |
| 2022-10-25 | -4.23 | $11.49 | 832000 |
| 2022-10-24 | -15.54 | $11.22 | 962838 |
| 2022-10-21 | -4.95 | $11.36 | 1.4M |
| 2022-10-20 | -35.71 | $10.80 | 1.8M |
| 2022-10-19 | -48.90 | $10.56 | 417143 |
| 2022-10-18 | -31.32 | $10.88 | 1.4M |
| 2022-10-17 | -24.18 | $11.01 | 443200 |
| 2022-10-14 | -40.66 | $10.71 | 408521 |
| 2022-10-13 | -19.23 | $11.10 | 953700 |
| 2022-10-12 | -46.23 | $10.70 | 263816 |
| 2022-10-11 | -52.26 | $10.58 | 622500 |
| 2022-10-10 | -38.69 | $10.85 | 280503 |
| 2022-10-07 | -39.42 | $10.89 | 483705 |
| 2022-10-06 | -36.54 | $10.95 | 279200 |
| 2022-10-05 | -16.83 | $11.36 | 558249 |
| 2022-10-04 | -16.83 | $11.36 | 829101 |
| 2022-10-03 | -34.13 | $11.00 | 996000 |
| 2022-09-30 | -59.13 | $10.48 | 564808 |
| 2022-09-29 | -44.71 | $10.78 | 880900 |
| 2022-09-28 | -59.13 | $10.48 | 562100 |
| 2022-09-27 | -79.33 | $10.06 | 1.1M |
| 2022-09-26 | -96.63 | $9.70 | 1.3M |
| 2022-09-23 | -95.17 | $10.03 | 756346 |
| 2022-09-22 | -48.99 | $11.03 | 614900 |
| 2022-09-21 | -59.60 | $10.82 | 558301 |
| 2022-09-20 | -54.55 | $10.92 | 699200 |
| 2022-09-19 | -35.35 | $11.30 | 353500 |
| 2022-09-16 | -43.43 | $11.14 | 514507 |
| 2022-09-15 | -28.28 | $11.44 | 354145 |
| 2022-09-14 | -32.83 | $11.35 | 430501 |
| 2022-09-13 | -37.37 | $11.26 | 305129 |
| 2022-09-12 | -18.18 | $11.64 | 529436 |
| 2022-09-09 | -30.81 | $11.39 | 514100 |
| 2022-09-08 | -61.11 | $10.79 | 579209 |
| 2022-09-07 | -61.62 | $10.78 | 630249 |
| 2022-09-06 | -47.47 | $11.06 | 509047 |
| 2022-09-02 | -86.36 | $10.29 | 887500 |
| 2022-09-01 | -90.91 | $10.20 | 732600 |
| 2022-08-31 | -100.00 | $10.91 | 747719 |
| 2022-08-30 | -60.77 | $11.21 | 777202 |
| 2022-08-29 | -28.46 | $11.63 | 294101 |
| 2022-08-26 | -26.92 | $11.65 | 323900 |
| 2022-08-25 | 0.00 | $12.00 | 231601 |
| 2022-08-24 | -21.54 | $11.72 | 700600 |
| 2022-08-23 | -2.70 | $11.96 | 598642 |
| 2022-08-22 | -22.15 | $11.58 | 994547 |
| 2022-08-19 | -26.09 | $11.49 | 652400 |
| 2022-08-18 | -2.99 | $11.85 | 747426 |
| 2022-08-17 | -5.08 | $11.65 | 984400 |
| 2022-08-16 | 0.00 | $11.74 | 606800 |
| 2022-08-15 | -22.11 | $11.26 | 776940 |
| 2022-08-12 | -6.32 | $11.56 | 236516 |
| 2022-08-11 | -6.73 | $11.53 | 506028 |
| 2022-08-10 | -3.20 | $11.43 | 579100 |
| 2022-08-09 | -9.18 | $11.19 | 867424 |
| 2022-08-08 | -9.66 | $11.18 | 371800 |
| 2022-08-05 | -4.35 | $11.29 | 852900 |
| 2022-08-04 | -9.45 | $11.13 | 1.2M |
| 2022-08-03 | -22.89 | $10.86 | 1.4M |
| 2022-08-02 | -23.38 | $10.85 | 1.2M |
| 2022-08-01 | -5.97 | $11.20 | 859839 |
| 2022-07-29 | -0.51 | $11.25 | 576700 |
| 2022-07-28 | -5.75 | $10.95 | 839600 |
| 2022-07-27 | -14.72 | $10.99 | 805423 |
| 2022-07-26 | -44.55 | $10.48 | 447414 |
| 2022-07-25 | -47.87 | $10.41 | 701011 |
| 2022-07-22 | -70.62 | $9.93 | 691620 |
| 2022-07-21 | -63.03 | $10.09 | 548131 |
| 2022-07-20 | -59.24 | $10.17 | 906700 |
| 2022-07-19 | -71.43 | $10.05 | 726200 |
| 2022-07-18 | -76.45 | $9.92 | 473900 |
| 2022-07-15 | -88.03 | $9.62 | 691417 |
| 2022-07-14 | -92.42 | $9.52 | 997439 |
| 2022-07-13 | -82.51 | $9.91 | 567748 |
| 2022-07-12 | -82.51 | $9.91 | 444121 |
| 2022-07-11 | -81.02 | $10.08 | 1.1M |
| 2022-07-08 | -78.86 | $10.30 | 286900 |
| 2022-07-07 | -76.05 | $10.42 | 789700 |
| 2022-07-06 | -90.44 | $9.86 | 898305 |
| 2022-07-05 | -95.10 | $9.66 | 1.3M |
| 2022-07-01 | -87.06 | $10.31 | 1.4M |
| 2022-06-30 | -92.79 | $10.78 | 520800 |
| 2022-06-29 | -81.19 | $11.15 | 1.4M |
| 2022-06-28 | -82.45 | $11.11 | 873527 |
| 2022-06-27 | -84.33 | $11.05 | 1.4M |
| 2022-06-24 | -87.46 | $10.95 | 581340 |
| 2022-06-23 | -95.51 | $10.76 | 889900 |
| 2022-06-22 | -97.47 | $11.04 | 661717 |
| 2022-06-21 | -75.58 | $11.79 | 876601 |
| 2022-06-17 | -94.96 | $11.29 | 452500 |
| 2022-06-16 | -92.46 | $11.41 | 481700 |
| 2022-06-15 | -76.82 | $11.95 | 544700 |
| 2022-06-14 | -95.71 | $11.51 | 856600 |
| 2022-06-13 | -94.12 | $11.66 | 1.0M |
| 2022-06-10 | -45.35 | $12.52 | 862800 |
| 2022-06-09 | -17.76 | $13.20 | 255500 |
| 2022-06-08 | -12.50 | $13.36 | 374714 |
| 2022-06-07 | -0.33 | $13.73 | 401500 |
| 2022-06-06 | -1.38 | $13.55 | 376800 |
| 2022-06-03 | -10.10 | $13.28 | 581800 |
| 2022-06-02 | -1.74 | $13.52 | 405540 |
| 2022-06-01 | -15.16 | $13.05 | 373000 |
| 2022-05-31 | -10.83 | $13.17 | 1.2M |
| 2022-05-27 | -5.42 | $13.32 | 278300 |
| 2022-05-26 | -13.72 | $13.09 | 392100 |
| 2022-05-25 | -11.55 | $13.15 | 568217 |
| 2022-05-24 | -9.75 | $13.20 | 777200 |
| 2022-05-23 | -1.34 | $12.91 | 473535 |
| 2022-05-20 | -9.63 | $12.39 | 778300 |
| 2022-05-19 | -5.59 | $12.39 | 551400 |
| 2022-05-18 | -38.60 | $12.10 | 369700 |
| 2022-05-17 | -44.71 | $12.32 | 756300 |
| 2022-05-16 | -70.91 | $11.66 | 752900 |
| 2022-05-13 | -83.64 | $11.24 | 462400 |
| 2022-05-12 | -92.42 | $10.95 | 614300 |
| 2022-05-11 | -88.40 | $11.41 | 374045 |
| 2022-05-10 | -94.88 | $11.22 | 657400 |
| 2022-05-09 | -96.13 | $11.27 | 783835 |
| 2022-05-06 | -72.79 | $12.02 | 266500 |
| 2022-05-05 | -75.37 | $11.95 | 396400 |
| 2022-05-04 | -58.82 | $12.40 | 405409 |
| 2022-05-03 | -73.90 | $11.99 | 514526 |
| 2022-05-02 | -65.44 | $12.22 | 509700 |
| 2022-04-29 | -63.97 | $12.26 | 243600 |
| 2022-04-28 | -60.66 | $12.35 | 942131 |
| 2022-04-27 | -74.63 | $11.97 | 345020 |
| 2022-04-26 | -93.75 | $11.45 | 1.2M |
| 2022-04-25 | -88.60 | $11.59 | 1.3M |
| 2022-04-22 | -96.67 | $11.97 | 1.2M |
| 2022-04-21 | -92.45 | $12.53 | 1.0M |
| 2022-04-20 | -26.28 | $13.59 | 558200 |
| 2022-04-19 | -0.64 | $13.99 | 333300 |
| 2022-04-18 | -4.52 | $13.92 | 385300 |
| 2022-04-14 | -14.84 | $13.76 | 503600 |
| 2022-04-13 | -0.57 | $13.98 | 370006 |
| 2022-04-12 | -10.13 | $13.62 | 487100 |
| 2022-04-11 | -15.98 | $13.47 | 518200 |
| 2022-04-08 | -1.55 | $13.75 | 424200 |
| 2022-04-07 | -4.00 | $13.52 | 459300 |
| 2022-04-06 | -4.68 | $13.47 | 485400 |
| 2022-04-05 | -7.60 | $13.42 | 476900 |
| 2022-04-04 | -13.33 | $13.27 | 444918 |
| 2022-04-01 | -7.27 | $13.37 | 399700 |
| 2022-03-31 | -26.06 | $13.06 | 339800 |
| 2022-03-30 | -22.42 | $13.12 | 412500 |
| 2022-03-29 | -47.27 | $12.71 | 881508 |
| 2022-03-28 | -19.55 | $13.14 | 885524 |
| 2022-03-25 | -5.41 | $13.39 | 370401 |
| 2022-03-24 | -15.31 | $13.17 | 320033 |
| 2022-03-23 | -16.46 | $13.09 | 1.1M |
| 2022-03-22 | -2.56 | $13.34 | 597300 |
| 2022-03-21 | -12.82 | $13.10 | 371813 |
| 2022-03-18 | -29.06 | $12.72 | 278100 |
| 2022-03-17 | -38.89 | $12.49 | 351415 |
| 2022-03-16 | -33.76 | $12.61 | 525438 |
| 2022-03-15 | -59.83 | $12.00 | 611108 |
| 2022-03-14 | -45.30 | $12.34 | 749200 |
| 2022-03-11 | -8.97 | $13.19 | 456700 |
| 2022-03-10 | 0.00 | $13.24 | 778100 |
| 2022-03-09 | -31.18 | $12.34 | 644245 |
| 2022-03-08 | -27.42 | $12.41 | 756337 |
| 2022-03-07 | -22.50 | $12.47 | 960412 |
| 2022-03-04 | -30.05 | $12.28 | 734940 |
| 2022-03-03 | -5.61 | $12.80 | 611700 |
| 2022-03-02 | -0.70 | $12.15 | 548900 |
| 2022-03-01 | -6.38 | $11.82 | 340800 |
| 2022-02-28 | -11.18 | $11.72 | 602247 |
| 2022-02-25 | 0.00 | $11.91 | 659110 |
| 2022-02-24 | -11.43 | $11.45 | 764020 |
| 2022-02-23 | -5.00 | $11.54 | 359500 |
| 2022-02-22 | -10.37 | $11.42 | 653300 |
| 2022-02-18 | -11.11 | $11.41 | 194519 |
| 2022-02-17 | -14.07 | $11.37 | 327607 |
| 2022-02-16 | 0.00 | $11.56 | 331732 |
| 2022-02-15 | 0.00 | $11.55 | 289800 |
| 2022-02-14 | -1.60 | $11.44 | 252345 |
| 2022-02-11 | -23.39 | $11.16 | 298500 |
| 2022-02-10 | -13.71 | $11.28 | 430705 |
| 2022-02-09 | -4.92 | $11.37 | 308609 |
| 2022-02-08 | -11.48 | $11.29 | 266534 |
| 2022-02-07 | -30.33 | $11.06 | 410800 |
| 2022-02-04 | -41.80 | $10.92 | 178638 |
| 2022-02-03 | -51.64 | $10.80 | 289633 |
| 2022-02-02 | -46.72 | $10.86 | 226610 |
| 2022-02-01 | -54.10 | $10.77 | 317300 |
| 2022-01-31 | -80.30 | $10.37 | 287900 |
| 2022-01-28 | -57.32 | $10.53 | 542200 |
| 2022-01-27 | -45.86 | $10.71 | 993940 |
| 2022-01-26 | -52.23 | $10.61 | 424000 |
| 2022-01-25 | -56.05 | $10.55 | 2.6M |
| 2022-01-24 | -55.41 | $10.56 | 711600 |
| 2022-01-21 | -34.39 | $10.89 | 320405 |
| 2022-01-20 | -20.86 | $11.09 | 481800 |
| 2022-01-19 | -3.95 | $11.36 | 492600 |
| 2022-01-18 | -9.23 | $11.20 | 677000 |
| 2022-01-14 | -6.86 | $11.06 | 122000 |
| 2022-01-13 | -9.71 | $11.01 | 253015 |
| 2022-01-12 | -0.61 | $11.01 | 530400 |
| 2022-01-11 | -8.70 | $10.63 | 320500 |
| 2022-01-10 | -11.59 | $10.59 | 298100 |
| 2022-01-07 | 0.00 | $10.75 | 249315 |
| 2022-01-06 | -13.95 | $10.48 | 256026 |
| 2022-01-05 | -15.50 | $10.46 | 272900 |
| 2022-01-04 | -5.26 | $10.45 | 350800 |
| 2022-01-03 | -14.58 | $10.16 | 158800 |
| 2021-12-31 | -15.74 | $10.08 | 189306 |
| 2021-12-30 | -13.89 | $10.10 | 206310 |
| 2021-12-29 | -7.41 | $10.17 | 161900 |
| 2021-12-28 | -6.19 | $10.08 | 111600 |
| 2021-12-27 | -1.03 | $10.13 | 168921 |
| 2021-12-23 | -4.44 | $10.03 | 133600 |
| 2021-12-22 | -11.49 | $9.94 | 146600 |
| 2021-12-21 | -37.08 | $9.73 | 205811 |
| 2021-12-20 | -57.30 | $9.55 | 490300 |
| 2021-12-17 | -46.07 | $9.65 | 142500 |
| 2021-12-16 | -41.57 | $9.69 | 184300 |
| 2021-12-15 | -53.93 | $9.58 | 246011 |
| 2021-12-14 | -47.19 | $9.64 | 176100 |
| 2021-12-13 | -50.56 | $9.61 | 249700 |
| 2021-12-10 | -39.33 | $9.71 | 219445 |
| 2021-12-09 | -43.82 | $9.67 | 258229 |
| 2021-12-08 | -33.71 | $9.76 | 225449 |
| 2021-12-07 | -46.07 | $9.65 | 201600 |
| 2021-12-06 | -68.54 | $9.45 | 191600 |
| 2021-12-03 | -89.89 | $9.26 | 490200 |
| 2021-12-02 | -74.42 | $9.42 | 450100 |
| 2021-12-01 | -65.12 | $9.50 | 327112 |
| 2021-11-30 | -68.60 | $9.47 | 519900 |
| 2021-11-29 | -64.84 | $9.52 | 298042 |
| 2021-11-26 | -76.92 | $9.41 | 562521 |
| 2021-11-24 | -20.55 | $9.96 | 196801 |
| 2021-11-23 | -9.59 | $10.04 | 389400 |
| 2021-11-22 | -31.71 | $9.94 | 336947 |
| 2021-11-19 | -45.98 | $9.85 | 342747 |
| 2021-11-18 | -39.08 | $9.91 | 253926 |
| 2021-11-17 | -35.63 | $9.94 | 370801 |
| 2021-11-16 | -70.59 | $9.68 | 158920 |
| 2021-11-15 | -79.69 | $9.64 | 402900 |
| 2021-11-12 | -67.38 | $9.84 | 295900 |
| 2021-11-11 | -65.96 | $9.86 | 285845 |
| 2021-11-10 | -98.58 | $9.40 | 305200 |
| 2021-11-09 | -84.40 | $9.60 | 197500 |
| 2021-11-08 | -73.05 | $9.76 | 255400 |
| 2021-11-05 | -92.91 | $9.48 | 233900 |
| 2021-11-04 | -95.52 | $9.51 | 466500 |
| 2021-11-03 | -84.68 | $9.74 | 318924 |
| 2021-11-02 | -93.55 | $9.63 | 585231 |
| 2021-11-01 | -67.21 | $9.97 | 352310 |
| 2021-10-29 | -68.85 | $9.95 | 484800 |
| 2021-10-28 | -66.19 | $9.87 | 236000 |
| 2021-10-27 | -67.83 | $9.82 | 408145 |
| 2021-10-26 | -42.95 | $10.12 | 257800 |
| 2021-10-25 | -37.18 | $10.21 | 315816 |
| 2021-10-22 | -38.15 | $10.13 | 489200 |
| 2021-10-21 | -34.76 | $10.14 | 505200 |
| 2021-10-20 | -23.53 | $10.35 | 226631 |
| 2021-10-19 | -17.33 | $10.44 | 421000 |
| 2021-10-18 | -0.43 | $10.78 | 239305 |
| 2021-10-15 | -1.30 | $10.70 | 321900 |
| 2021-10-14 | -1.42 | $10.51 | 226932 |
| 2021-10-13 | -1.13 | $10.18 | 291702 |
| 2021-10-12 | -1.82 | $10.05 | 186400 |
| 2021-10-11 | -11.18 | $9.86 | 375046 |
| 2021-10-08 | -24.05 | $9.63 | 215604 |
| 2021-10-07 | -20.25 | $9.69 | 402100 |
| 2021-10-06 | -8.86 | $9.87 | 423300 |
| 2021-10-05 | -4.43 | $9.94 | 433704 |
| 2021-10-04 | -5.19 | $9.71 | 738827 |
| 2021-10-01 | -1.75 | $9.55 | 290042 |
| 2021-09-30 | -5.77 | $9.41 | 375300 |
| 2021-09-29 | -16.83 | $9.27 | 517400 |
| 2021-09-28 | -18.81 | $9.25 | 213203 |
| 2021-09-27 | -18.81 | $9.25 | 775806 |
| 2021-09-24 | -44.55 | $8.99 | 198832 |
| 2021-09-23 | -45.54 | $8.98 | 287900 |
| 2021-09-22 | -65.35 | $8.78 | 362000 |
| 2021-09-21 | -93.07 | $8.50 | 466409 |
| 2021-09-20 | -84.16 | $8.59 | 613123 |
| 2021-09-17 | -36.75 | $9.01 | 211131 |
| 2021-09-16 | -22.22 | $9.18 | 192700 |
| 2021-09-15 | -2.56 | $9.41 | 313833 |
| 2021-09-14 | -16.81 | $9.21 | 273039 |
| 2021-09-13 | -6.19 | $9.33 | 172100 |
| 2021-09-10 | -14.02 | $9.19 | 160710 |
| 2021-09-09 | -22.52 | $9.13 | 211701 |
| 2021-09-08 | -29.51 | $9.13 | 201500 |
| 2021-09-07 | -22.95 | $9.21 | 204119 |
| 2021-09-03 | -24.59 | $9.19 | 296338 |
| 2021-09-02 | -37.70 | $9.03 | 163244 |
| 2021-09-01 | -34.43 | $9.07 | 169300 |
| 2021-08-31 | -41.80 | $8.98 | 161300 |
| 2021-08-30 | -27.05 | $9.16 | 232800 |
| 2021-08-27 | -31.97 | $9.10 | 156800 |
| 2021-08-26 | -50.00 | $8.88 | 163030 |
| 2021-08-25 | -40.16 | $9.00 | 220000 |
| 2021-08-24 | -47.54 | $8.91 | 345008 |
| 2021-08-23 | -65.57 | $8.69 | 412244 |
| 2021-08-20 | -89.34 | $8.40 | 202324 |
| 2021-08-19 | -90.91 | $8.39 | 350223 |
| 2021-08-18 | -86.60 | $8.65 | 208808 |
| 2021-08-17 | -57.69 | $8.89 | 256000 |
| 2021-08-16 | -25.00 | $9.11 | 212600 |
| 2021-08-13 | -12.66 | $9.29 | 336000 |
| 2021-08-12 | -9.49 | $9.34 | 339002 |
| 2021-08-11 | -1.27 | $9.47 | 1.9M |
| 2021-08-10 | -3.10 | $9.16 | 522300 |
| 2021-08-09 | -16.41 | $8.98 | 103800 |
| 2021-08-06 | -18.75 | $8.95 | 248144 |
| 2021-08-05 | -19.53 | $8.94 | 364413 |
| 2021-08-04 | -10.94 | $9.05 | 123535 |
| 2021-08-03 | -0.78 | $9.18 | 228500 |
| 2021-08-02 | -17.19 | $8.97 | 420800 |
| 2021-07-30 | -20.31 | $8.93 | 308813 |
| 2021-07-29 | -2.34 | $9.16 | 162043 |
| 2021-07-28 | -1.69 | $9.07 | 142125 |
| 2021-07-27 | -11.61 | $8.90 | 155000 |
| 2021-07-26 | -1.79 | $9.01 | 179500 |
| 2021-07-23 | -21.65 | $8.67 | 127600 |
| 2021-07-22 | -31.96 | $8.57 | 87400 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
18.92
2026-07-17
Close Price
$13.89
Vol: 693600Average Directional Index - Detailed Analysis
Minimum
6.65
Average
17.18
Maximum
43.07
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 18.92 | $13.89 | 693600 |
| 2026-07-16 | 18.81 | $13.80 | 555300 |
| 2026-07-15 | 18.91 | $14.08 | 508600 |
| 2026-07-14 | 19.10 | $14.13 | 721500 |
| 2026-07-13 | 19.52 | $13.61 | 797300 |
| 2026-07-10 | 19.22 | $13.67 | 370403 |
| 2026-07-09 | 18.87 | $13.79 | 2.4M |
| 2026-07-08 | 18.54 | $13.41 | 1.6M |
| 2026-07-07 | 17.70 | $13.52 | 851908 |
| 2026-07-06 | 17.13 | $13.81 | 888000 |
| 2026-07-02 | 16.65 | $13.53 | 487500 |
| 2026-07-01 | 16.03 | $13.44 | 890300 |
| 2026-06-30 | 15.25 | $13.60 | 716100 |
| 2026-06-29 | 14.53 | $13.54 | 757200 |
| 2026-06-26 | 13.59 | $13.43 | 635300 |
| 2026-06-25 | 12.52 | $13.71 | 515900 |
| 2026-06-24 | 11.54 | $13.53 | 887000 |
| 2026-06-23 | 10.40 | $14.05 | 1.1M |
| 2026-06-22 | 9.62 | $14.78 | 984200 |
| 2026-06-18 | 9.50 | $14.94 | 603300 |
| 2026-06-17 | 9.46 | $15.13 | 465700 |
| 2026-06-16 | 9.70 | $15.80 | 342500 |
| 2026-06-15 | 9.82 | $15.54 | 419500 |
| 2026-06-12 | 10.28 | $15.76 | 258424 |
| 2026-06-11 | 10.58 | $15.73 | 552403 |
| 2026-06-10 | 10.90 | $14.92 | 501200 |
| 2026-06-09 | 10.94 | $15.22 | 649126 |
| 2026-06-08 | 11.05 | $15.77 | 517500 |
| 2026-06-05 | 11.35 | $15.54 | 471000 |
| 2026-06-04 | 11.66 | $16.38 | 364400 |
| 2026-06-03 | 11.01 | $16.23 | 388600 |
| 2026-06-02 | 10.32 | $16.61 | 536732 |
| 2026-06-01 | 9.61 | $15.87 | 401514 |
| 2026-05-29 | 9.63 | $15.20 | 658012 |
| 2026-05-28 | 10.10 | $15.43 | 556309 |
| 2026-05-27 | 10.52 | $15.46 | 647408 |
| 2026-05-26 | 11.05 | $15.70 | 439249 |
| 2026-05-22 | 11.03 | $15.36 | 549633 |
| 2026-05-21 | 11.60 | $15.48 | 315000 |
| 2026-05-20 | 12.02 | $15.19 | 562204 |
| 2026-05-19 | 12.37 | $15.01 | 734110 |
| 2026-05-18 | 12.54 | $15.32 | 561800 |
| 2026-05-15 | 13.11 | $15.21 | 528000 |
| 2026-05-14 | 13.78 | $15.92 | 415713 |
| 2026-05-13 | 13.08 | $15.96 | 515400 |
| 2026-05-12 | 12.37 | $15.70 | 842646 |
| 2026-05-11 | 11.93 | $15.50 | 482143 |
| 2026-05-08 | 11.24 | $15.41 | 497400 |
| 2026-05-07 | 10.97 | $15.25 | 370800 |
| 2026-05-06 | 10.68 | $15.42 | 514647 |
| 2026-05-05 | 10.20 | $15.21 | 621330 |
| 2026-05-04 | 9.92 | $15.12 | 398600 |
| 2026-05-01 | 9.62 | $15.22 | 1.7M |
| 2026-04-30 | 9.31 | $15.45 | 6.6M |
| 2026-04-29 | 8.98 | $15.14 | 6.3M |
| 2026-04-28 | 8.92 | $14.79 | 518900 |
| 2026-04-27 | 9.32 | $14.88 | 556200 |
| 2026-04-24 | 9.73 | $15.09 | 501939 |
| 2026-04-23 | 10.01 | $14.95 | 374400 |
| 2026-04-22 | 10.31 | $15.13 | 567600 |
| 2026-04-21 | 10.45 | $14.65 | 387738 |
| 2026-04-20 | 10.93 | $14.90 | 451502 |
| 2026-04-17 | 11.48 | $14.90 | 3.8M |
| 2026-04-16 | 12.06 | $15.10 | 584600 |
| 2026-04-15 | 12.20 | $15.05 | 469700 |
| 2026-04-14 | 12.25 | $15.30 | 576448 |
| 2026-04-13 | 12.19 | $15.28 | 356200 |
| 2026-04-10 | 12.32 | $15.20 | 257815 |
| 2026-04-09 | 12.40 | $15.08 | 354127 |
| 2026-04-08 | 12.54 | $15.10 | 471800 |
| 2026-04-07 | 12.69 | $14.93 | 607311 |
| 2026-04-06 | 13.15 | $14.91 | 507700 |
| 2026-04-02 | 13.64 | $14.83 | 2.0M |
| 2026-04-01 | 13.97 | $15.00 | 759800 |
| 2026-03-31 | 14.09 | $15.18 | 606302 |
| 2026-03-30 | 14.23 | $14.44 | 919100 |
| 2026-03-27 | 14.84 | $14.18 | 465900 |
| 2026-03-26 | 15.40 | $14.06 | 826000 |
| 2026-03-25 | 15.72 | $14.40 | 548324 |
| 2026-03-24 | 16.40 | $14.06 | 897414 |
| 2026-03-23 | 16.62 | $13.93 | 1.5M |
| 2026-03-20 | 16.78 | $13.73 | 4.0M |
| 2026-03-19 | 16.90 | $13.88 | 3.3M |
| 2026-03-18 | 16.98 | $13.77 | 451710 |
| 2026-03-17 | 17.50 | $13.90 | 299100 |
| 2026-03-16 | 18.17 | $13.77 | 744800 |
| 2026-03-13 | 18.67 | $13.69 | 880000 |
| 2026-03-12 | 19.19 | $14.11 | 694437 |
| 2026-03-11 | 19.99 | $14.09 | 324810 |
| 2026-03-10 | 20.74 | $13.91 | 502400 |
| 2026-03-09 | 21.64 | $13.78 | 465700 |
| 2026-03-06 | 22.31 | $13.47 | 463332 |
| 2026-03-05 | 22.68 | $13.69 | 445534 |
| 2026-03-04 | 23.56 | $14.23 | 488513 |
| 2026-03-03 | 24.61 | $14.09 | 405100 |
| 2026-03-02 | 25.75 | $14.39 | 373700 |
| 2026-02-27 | 26.37 | $14.34 | 571612 |
| 2026-02-26 | 27.07 | $14.29 | 771439 |
| 2026-02-25 | 27.81 | $14.48 | 483600 |
| 2026-02-24 | 28.20 | $13.95 | 561229 |
| 2026-02-23 | 28.98 | $13.82 | 292324 |
| 2026-02-20 | 29.81 | $13.69 | 577300 |
| 2026-02-19 | 30.88 | $13.59 | 487800 |
| 2026-02-18 | 32.13 | $13.71 | 493712 |
| 2026-02-17 | 33.05 | $13.20 | 304200 |
| 2026-02-13 | 34.48 | $13.48 | 410321 |
| 2026-02-12 | 35.54 | $13.42 | 398000 |
| 2026-02-11 | 36.54 | $13.67 | 434300 |
| 2026-02-10 | 37.32 | $13.55 | 448336 |
| 2026-02-09 | 38.32 | $13.65 | 535000 |
| 2026-02-06 | 39.39 | $13.07 | 682400 |
| 2026-02-05 | 40.89 | $12.55 | 1.1M |
| 2026-02-04 | 42.48 | $13.50 | 693300 |
| 2026-02-03 | 43.07 | $14.19 | 518000 |
| 2026-02-02 | 42.72 | $13.64 | 498000 |
| 2026-01-30 | 42.70 | $13.58 | 822213 |
| 2026-01-29 | 42.67 | $14.05 | 656800 |
| 2026-01-28 | 41.71 | $13.92 | 442212 |
| 2026-01-27 | 41.05 | $13.95 | 608500 |
| 2026-01-26 | 40.37 | $13.58 | 570900 |
| 2026-01-23 | 39.75 | $13.62 | 442200 |
| 2026-01-22 | 39.21 | $13.15 | 1.8M |
| 2026-01-21 | 38.93 | $13.43 | 811800 |
| 2026-01-20 | 37.88 | $12.97 | 674000 |
| 2026-01-16 | 37.00 | $12.84 | 1.0M |
| 2026-01-15 | 36.25 | $13.08 | 434800 |
| 2026-01-14 | 34.64 | $13.04 | 1.2M |
| 2026-01-13 | 32.98 | $12.61 | 867743 |
| 2026-01-12 | 31.48 | $12.56 | 1.1M |
| 2026-01-09 | 29.93 | $12.04 | 2.2M |
| 2026-01-08 | 28.58 | $12.31 | 1.7M |
| 2026-01-07 | 27.16 | $11.31 | 426900 |
| 2026-01-06 | 26.46 | $11.49 | 658629 |
| 2026-01-05 | 25.36 | $11.34 | 414538 |
| 2026-01-02 | 24.39 | $11.02 | 1.2M |
| 2025-12-31 | 23.57 | $10.93 | 576800 |
| 2025-12-30 | 22.98 | $10.88 | 407100 |
| 2025-12-29 | 22.09 | $10.69 | 272720 |
| 2025-12-26 | 21.37 | $10.70 | 238900 |
| 2025-12-24 | 20.62 | $10.62 | 234546 |
| 2025-12-23 | 19.93 | $10.60 | 608523 |
| 2025-12-22 | 19.53 | $10.46 | 333525 |
| 2025-12-19 | 19.30 | $10.36 | 397800 |
| 2025-12-18 | 19.15 | $10.24 | 265200 |
| 2025-12-17 | 19.15 | $10.11 | 386100 |
| 2025-12-16 | 19.38 | $9.96 | 416800 |
| 2025-12-15 | 19.83 | $10.12 | 507100 |
| 2025-12-12 | 19.93 | $10.02 | 181435 |
| 2025-12-11 | 20.04 | $10.24 | 612120 |
| 2025-12-10 | 19.56 | $10.19 | 421300 |
| 2025-12-09 | 19.14 | $10.04 | 530331 |
| 2025-12-08 | 18.81 | $10.03 | 368700 |
| 2025-12-05 | 18.30 | $10.06 | 416307 |
| 2025-12-04 | 17.75 | $10.15 | 808000 |
| 2025-12-03 | 17.01 | $10.16 | 2.3M |
| 2025-12-02 | 16.23 | $9.47 | 2.0M |
| 2025-12-01 | 16.34 | $9.55 | 387100 |
| 2025-11-28 | 16.22 | $9.53 | 176715 |
| 2025-11-26 | 16.46 | $9.22 | 352100 |
| 2025-11-25 | 17.22 | $9.10 | 312300 |
| 2025-11-24 | 18.07 | $9.00 | 326200 |
| 2025-11-21 | 18.66 | $8.80 | 536800 |
| 2025-11-20 | 18.81 | $8.94 | 772554 |
| 2025-11-19 | 19.43 | $9.19 | 330000 |
| 2025-11-18 | 20.33 | $9.19 | 705842 |
| 2025-11-17 | 21.21 | $9.45 | 287000 |
| 2025-11-14 | 21.56 | $9.55 | 483100 |
| 2025-11-13 | 21.93 | $9.70 | 402235 |
| 2025-11-12 | 21.60 | $9.68 | 260808 |
| 2025-11-11 | 21.30 | $9.63 | 403200 |
| 2025-11-10 | 21.09 | $9.59 | 486800 |
| 2025-11-07 | 21.00 | $9.46 | 431000 |
| 2025-11-06 | 21.18 | $9.37 | 367700 |
| 2025-11-05 | 21.24 | $9.23 | 398300 |
| 2025-11-04 | 21.66 | $9.04 | 325005 |
| 2025-11-03 | 22.40 | $9.33 | 1.5M |
| 2025-10-31 | 22.55 | $9.54 | 1.8M |
| 2025-10-30 | 22.14 | $9.54 | 296900 |
| 2025-10-29 | 21.69 | $9.68 | 691600 |
| 2025-10-28 | 21.23 | $9.29 | 414727 |
| 2025-10-27 | 21.69 | $9.22 | 355700 |
| 2025-10-24 | 22.29 | $9.15 | 187120 |
| 2025-10-23 | 23.29 | $9.17 | 760200 |
| 2025-10-22 | 24.24 | $9.01 | 307237 |
| 2025-10-21 | 25.36 | $9.08 | 728201 |
| 2025-10-20 | 26.34 | $9.35 | 781700 |
| 2025-10-17 | 26.85 | $9.23 | 458700 |
| 2025-10-16 | 27.52 | $9.30 | 656600 |
| 2025-10-15 | 28.00 | $9.38 | 507400 |
| 2025-10-14 | 28.40 | $9.35 | 613914 |
| 2025-10-13 | 28.82 | $9.51 | 610132 |
| 2025-10-10 | 28.67 | $9.08 | 658140 |
| 2025-10-09 | 28.74 | $9.43 | 379306 |
| 2025-10-08 | 27.74 | $9.49 | 658300 |
| 2025-10-07 | 26.42 | $9.53 | 366043 |
| 2025-10-06 | 25.12 | $9.48 | 347600 |
| 2025-10-03 | 23.80 | $9.31 | 537037 |
| 2025-10-02 | 22.63 | $9.16 | 298834 |
| 2025-10-01 | 21.54 | $9.16 | 438217 |
| 2025-09-30 | 20.26 | $9.20 | 536600 |
| 2025-09-29 | 19.01 | $9.14 | 573418 |
| 2025-09-26 | 17.71 | $8.97 | 549923 |
| 2025-09-25 | 16.58 | $8.86 | 666332 |
| 2025-09-24 | 15.56 | $8.79 | 378400 |
| 2025-09-23 | 14.49 | $8.56 | 452840 |
| 2025-09-22 | 13.52 | $8.62 | 472900 |
| 2025-09-19 | 12.71 | $8.35 | 1.2M |
| 2025-09-18 | 12.22 | $8.28 | 481000 |
| 2025-09-17 | 11.84 | $8.29 | 231928 |
| 2025-09-16 | 11.44 | $8.42 | 452000 |
| 2025-09-15 | 10.66 | $8.33 | 332600 |
| 2025-09-12 | 10.00 | $8.18 | 245326 |
| 2025-09-11 | 9.41 | $8.09 | 259334 |
| 2025-09-10 | 9.09 | $8.00 | 223736 |
| 2025-09-09 | 8.82 | $8.09 | 693902 |
| 2025-09-08 | 8.28 | $7.70 | 641613 |
| 2025-09-05 | 8.70 | $7.70 | 1.4M |
| 2025-09-04 | 9.15 | $7.65 | 338600 |
| 2025-09-03 | 9.24 | $7.68 | 418103 |
| 2025-09-02 | 9.35 | $7.60 | 747600 |
| 2025-08-29 | 9.17 | $7.85 | 430118 |
| 2025-08-28 | 9.54 | $8.00 | 490700 |
| 2025-08-27 | 9.66 | $7.90 | 284943 |
| 2025-08-26 | 10.06 | $7.90 | 281000 |
| 2025-08-25 | 10.46 | $7.86 | 354643 |
| 2025-08-22 | 10.96 | $7.93 | 318243 |
| 2025-08-21 | 11.52 | $7.87 | 1.0M |
| 2025-08-20 | 12.01 | $7.79 | 349300 |
| 2025-08-19 | 12.52 | $7.79 | 978439 |
| 2025-08-18 | 13.10 | $7.76 | 492239 |
| 2025-08-15 | 13.55 | $8.08 | 278111 |
| 2025-08-14 | 13.90 | $7.98 | 361200 |
| 2025-08-13 | 14.61 | $7.99 | 318423 |
| 2025-08-12 | 15.34 | $7.93 | 568300 |
| 2025-08-11 | 16.03 | $7.84 | 2.0M |
| 2025-08-08 | 16.57 | $7.74 | 2.7M |
| 2025-08-07 | 16.94 | $7.54 | 2.4M |
| 2025-08-06 | 16.86 | $7.54 | 662845 |
| 2025-08-05 | 16.93 | $7.97 | 504204 |
| 2025-08-04 | 17.79 | $7.92 | 502400 |
| 2025-08-01 | 18.53 | $7.92 | 380640 |
| 2025-07-31 | 19.28 | $7.98 | 599202 |
| 2025-07-30 | 20.11 | $7.96 | 754244 |
| 2025-07-29 | 21.01 | $8.17 | 403619 |
| 2025-07-28 | 21.89 | $8.43 | 308800 |
| 2025-07-25 | 22.39 | $8.55 | 225810 |
| 2025-07-24 | 22.46 | $8.67 | 564100 |
| 2025-07-23 | 22.12 | $8.84 | 283917 |
| 2025-07-22 | 21.40 | $8.71 | 493923 |
| 2025-07-21 | 20.82 | $8.35 | 425000 |
| 2025-07-18 | 20.70 | $8.12 | 217133 |
| 2025-07-17 | 20.89 | $8.15 | 436500 |
| 2025-07-16 | 21.16 | $8.25 | 422314 |
| 2025-07-15 | 21.32 | $8.23 | 364200 |
| 2025-07-14 | 21.27 | $8.30 | 392125 |
| 2025-07-11 | 21.09 | $8.40 | 339700 |
| 2025-07-10 | 20.76 | $8.36 | 537128 |
| 2025-07-09 | 20.42 | $8.10 | 931500 |
| 2025-07-08 | 20.48 | $8.23 | 826800 |
| 2025-07-07 | 20.07 | $7.99 | 631900 |
| 2025-07-03 | 20.03 | $8.32 | 369120 |
| 2025-07-02 | 19.13 | $8.33 | 1.5M |
| 2025-07-01 | 18.25 | $7.97 | 819000 |
| 2025-06-30 | 17.91 | $7.78 | 3.1M |
| 2025-06-27 | 17.92 | $7.79 | 959820 |
| 2025-06-26 | 17.92 | $7.87 | 476143 |
| 2025-06-25 | 17.59 | $7.43 | 599600 |
| 2025-06-24 | 18.22 | $7.46 | 798211 |
| 2025-06-23 | 18.81 | $7.73 | 1.2M |
| 2025-06-20 | 19.07 | $7.64 | 696800 |
| 2025-06-18 | 19.15 | $7.75 | 694336 |
| 2025-06-17 | 19.15 | $7.68 | 631100 |
| 2025-06-16 | 19.10 | $7.82 | 1.0M |
| 2025-06-13 | 18.54 | $7.88 | 400900 |
| 2025-06-12 | 17.95 | $7.79 | 466745 |
| 2025-06-11 | 17.58 | $7.76 | 887600 |
| 2025-06-10 | 17.10 | $7.78 | 536700 |
| 2025-06-09 | 16.76 | $7.84 | 540200 |
| 2025-06-06 | 16.32 | $7.74 | 537525 |
| 2025-06-05 | 15.91 | $7.89 | 702800 |
| 2025-06-04 | 15.07 | $7.79 | 716200 |
| 2025-06-03 | 14.41 | $7.61 | 714800 |
| 2025-06-02 | 14.05 | $7.70 | 1.2M |
| 2025-05-30 | 13.48 | $7.61 | 756800 |
| 2025-05-29 | 13.01 | $7.47 | 674400 |
| 2025-05-28 | 12.65 | $7.30 | 624808 |
| 2025-05-27 | 12.75 | $7.39 | 1.2M |
| 2025-05-23 | 12.68 | $7.32 | 992012 |
| 2025-05-22 | 12.76 | $7.13 | 729700 |
| 2025-05-21 | 13.19 | $7.07 | 300513 |
| 2025-05-20 | 13.63 | $7.22 | 634400 |
| 2025-05-19 | 14.01 | $7.03 | 1.0M |
| 2025-05-16 | 14.73 | $7.05 | 854329 |
| 2025-05-15 | 15.45 | $7.17 | 677315 |
| 2025-05-14 | 16.04 | $7.23 | 389900 |
| 2025-05-13 | 16.46 | $7.13 | 2.0M |
| 2025-05-12 | 17.17 | $7.02 | 1.3M |
| 2025-05-09 | 18.02 | $6.67 | 641000 |
| 2025-05-08 | 18.37 | $6.69 | 1.7M |
| 2025-05-07 | 18.73 | $6.64 | 735800 |
| 2025-05-06 | 18.90 | $6.55 | 1.4M |
| 2025-05-05 | 18.80 | $6.65 | 2.1M |
| 2025-05-02 | 18.87 | $6.58 | 1.2M |
| 2025-05-01 | 18.86 | $6.57 | 1.8M |
| 2025-04-30 | 18.85 | $6.48 | 1.2M |
| 2025-04-29 | 18.58 | $7.05 | 784818 |
| 2025-04-28 | 19.40 | $7.11 | 2.0M |
| 2025-04-25 | 20.28 | $7.13 | 1.0M |
| 2025-04-24 | 21.28 | $7.14 | 1.0M |
| 2025-04-23 | 22.29 | $7.04 | 871300 |
| 2025-04-22 | 23.36 | $6.85 | 1.3M |
| 2025-04-21 | 23.84 | $6.78 | 1.2M |
| 2025-04-17 | 24.34 | $6.79 | 1.0M |
| 2025-04-16 | 24.53 | $6.71 | 621600 |
| 2025-04-15 | 24.63 | $6.70 | 1.6M |
| 2025-04-14 | 24.74 | $6.84 | 2.6M |
| 2025-04-11 | 24.95 | $6.82 | 2.2M |
| 2025-04-10 | 25.02 | $6.32 | 1.9M |
| 2025-04-09 | 24.42 | $6.58 | 2.8M |
| 2025-04-08 | 23.78 | $5.86 | 2.3M |
| 2025-04-07 | 21.98 | $5.84 | 6.1M |
| 2025-04-04 | 19.99 | $6.00 | 3.7M |
| 2025-04-03 | 18.04 | $6.78 | 1.8M |
| 2025-04-02 | 16.68 | $7.32 | 807510 |
| 2025-04-01 | 15.86 | $7.30 | 1.0M |
| 2025-03-31 | 15.00 | $7.31 | 1.8M |
| 2025-03-28 | 14.06 | $7.51 | 550747 |
| 2025-03-27 | 13.54 | $7.66 | 703100 |
| 2025-03-26 | 13.21 | $7.79 | 700900 |
| 2025-03-25 | 13.06 | $7.84 | 742524 |
| 2025-03-24 | 12.97 | $7.79 | 1.3M |
| 2025-03-21 | 12.88 | $7.69 | 1.1M |
| 2025-03-20 | 12.36 | $8.00 | 657816 |
| 2025-03-19 | 12.32 | $8.15 | 2.4M |
| 2025-03-18 | 12.47 | $8.20 | 715089 |
| 2025-03-17 | 12.91 | $8.29 | 645503 |
| 2025-03-14 | 13.23 | $8.32 | 617200 |
| 2025-03-13 | 13.57 | $8.05 | 1.2M |
| 2025-03-12 | 13.49 | $8.02 | 326508 |
| 2025-03-11 | 13.40 | $8.11 | 689000 |
| 2025-03-10 | 13.39 | $8.02 | 814747 |
| 2025-03-07 | 13.37 | $8.28 | 401700 |
| 2025-03-06 | 13.66 | $8.35 | 1.1M |
| 2025-03-05 | 14.26 | $8.32 | 634333 |
| 2025-03-04 | 14.66 | $8.02 | 593700 |
| 2025-03-03 | 14.64 | $8.08 | 1.3M |
| 2025-02-28 | 14.84 | $7.93 | 789206 |
| 2025-02-27 | 14.46 | $7.92 | 1.2M |
| 2025-02-26 | 14.07 | $8.03 | 503800 |
| 2025-02-25 | 13.83 | $7.95 | 1.7M |
| 2025-02-24 | 13.57 | $7.90 | 1.3M |
| 2025-02-21 | 13.10 | $8.02 | 1.4M |
| 2025-02-20 | 12.74 | $8.25 | 1.8M |
| 2025-02-19 | 12.53 | $8.20 | 2.5M |
| 2025-02-18 | 12.31 | $8.75 | 1.6M |
| 2025-02-14 | 12.87 | $8.82 | 530523 |
| 2025-02-13 | 13.36 | $8.66 | 785734 |
| 2025-02-12 | 13.67 | $8.55 | 534705 |
| 2025-02-11 | 13.74 | $8.67 | 362700 |
| 2025-02-10 | 14.09 | $8.86 | 660700 |
| 2025-02-07 | 14.70 | $8.86 | 466200 |
| 2025-02-06 | 15.35 | $8.74 | 807734 |
| 2025-02-05 | 16.05 | $8.68 | 761700 |
| 2025-02-04 | 16.51 | $8.64 | 648500 |
| 2025-02-03 | 16.92 | $8.41 | 944713 |
| 2025-01-31 | 16.98 | $8.63 | 814412 |
| 2025-01-30 | 17.46 | $8.82 | 1.7M |
| 2025-01-29 | 18.18 | $8.53 | 770100 |
| 2025-01-28 | 18.51 | $8.80 | 876500 |
| 2025-01-27 | 19.31 | $9.02 | 2.2M |
| 2025-01-24 | 20.14 | $9.29 | 251203 |
| 2025-01-23 | 20.24 | $9.22 | 773700 |
| 2025-01-22 | 20.67 | $9.18 | 499200 |
| 2025-01-21 | 20.93 | $9.38 | 898906 |
| 2025-01-17 | 20.97 | $9.18 | 1.4M |
| 2025-01-16 | 21.05 | $9.23 | 3.6M |
| 2025-01-15 | 21.13 | $9.02 | 919100 |
| 2025-01-14 | 21.81 | $8.96 | 684700 |
| 2025-01-13 | 22.15 | $8.79 | 1.0M |
| 2025-01-10 | 22.12 | $8.72 | 997300 |
| 2025-01-08 | 22.09 | $8.94 | 377631 |
| 2025-01-07 | 22.29 | $8.95 | 810200 |
| 2025-01-06 | 22.72 | $9.04 | 911500 |
| 2025-01-03 | 23.43 | $8.93 | 540000 |
| 2025-01-02 | 23.61 | $8.87 | 1.1M |
| 2024-12-31 | 23.74 | $8.73 | 451300 |
| 2024-12-30 | 23.58 | $8.76 | 1.5M |
| 2024-12-27 | 23.25 | $8.83 | 773900 |
| 2024-12-26 | 23.01 | $8.89 | 1.1M |
| 2024-12-24 | 22.79 | $8.94 | 589528 |
| 2024-12-23 | 22.23 | $8.88 | 1.3M |
| 2024-12-20 | 21.47 | $8.79 | 663412 |
| 2024-12-19 | 20.67 | $8.80 | 1.3M |
| 2024-12-18 | 19.96 | $8.91 | 753345 |
| 2024-12-17 | 19.29 | $9.14 | 948100 |
| 2024-12-16 | 18.94 | $9.25 | 1.1M |
| 2024-12-13 | 18.74 | $9.30 | 815500 |
| 2024-12-12 | 18.64 | $9.52 | 1.2M |
| 2024-12-11 | 18.92 | $9.80 | 1.1M |
| 2024-12-10 | 19.46 | $9.78 | 434100 |
| 2024-12-09 | 20.11 | $9.94 | 1.6M |
| 2024-12-06 | 21.14 | $9.52 | 404609 |
| 2024-12-05 | 21.21 | $9.56 | 924200 |
| 2024-12-04 | 21.29 | $9.51 | 342100 |
| 2024-12-03 | 21.37 | $9.61 | 685400 |
| 2024-12-02 | 21.58 | $9.57 | 1.1M |
| 2024-11-29 | 21.57 | $9.61 | 726000 |
| 2024-11-27 | 21.57 | $9.50 | 321000 |
| 2024-11-26 | 21.33 | $9.46 | 572838 |
| 2024-11-25 | 21.07 | $9.74 | 1.3M |
| 2024-11-22 | 21.18 | $9.51 | 872600 |
| 2024-11-21 | 20.74 | $9.63 | 905800 |
| 2024-11-20 | 20.32 | $9.60 | 684200 |
| 2024-11-19 | 19.96 | $9.56 | 1.1M |
| 2024-11-18 | 19.51 | $9.69 | 1.0M |
| 2024-11-15 | 19.07 | $9.49 | 1.4M |
| 2024-11-14 | 18.42 | $9.45 | 1.1M |
| 2024-11-13 | 17.50 | $9.49 | 604333 |
| 2024-11-12 | 16.55 | $9.54 | 1.1M |
| 2024-11-11 | 15.61 | $9.91 | 885700 |
| 2024-11-08 | 15.01 | $10.15 | 648427 |
| 2024-11-07 | 14.64 | $10.79 | 518412 |
| 2024-11-06 | 15.16 | $10.32 | 593945 |
| 2024-11-05 | 14.67 | $10.57 | 470909 |
| 2024-11-04 | 14.75 | $10.49 | 583813 |
| 2024-11-01 | 14.84 | $10.49 | 254300 |
| 2024-10-31 | 14.86 | $10.44 | 387419 |
| 2024-10-30 | 14.88 | $10.62 | 442820 |
| 2024-10-29 | 15.23 | $10.51 | 459100 |
| 2024-10-28 | 15.22 | $10.48 | 1.2M |
| 2024-10-25 | 15.16 | $10.40 | 516100 |
| 2024-10-24 | 15.20 | $10.32 | 601900 |
| 2024-10-23 | 15.19 | $10.27 | 366605 |
| 2024-10-22 | 15.09 | $10.60 | 185845 |
| 2024-10-21 | 15.36 | $10.56 | 205712 |
| 2024-10-18 | 15.66 | $10.60 | 296100 |
| 2024-10-17 | 16.13 | $10.43 | 745400 |
| 2024-10-16 | 16.25 | $10.56 | 613700 |
| 2024-10-15 | 16.50 | $10.44 | 503100 |
| 2024-10-14 | 16.72 | $10.98 | 887835 |
| 2024-10-11 | 17.39 | $11.05 | 185900 |
| 2024-10-10 | 18.06 | $11.03 | 579944 |
| 2024-10-09 | 18.86 | $10.96 | 157300 |
| 2024-10-08 | 19.77 | $10.96 | 570600 |
| 2024-10-07 | 20.73 | $11.44 | 589419 |
| 2024-10-04 | 20.80 | $11.38 | 310523 |
| 2024-10-03 | 21.01 | $11.21 | 322548 |
| 2024-10-02 | 21.39 | $11.40 | 355814 |
| 2024-10-01 | 21.33 | $11.43 | 428400 |
| 2024-09-30 | 21.34 | $11.45 | 631039 |
| 2024-09-27 | 21.24 | $11.36 | 509200 |
| 2024-09-26 | 21.13 | $11.36 | 1.1M |
| 2024-09-25 | 21.14 | $10.63 | 1.0M |
| 2024-09-24 | 21.88 | $10.67 | 702800 |
| 2024-09-23 | 22.79 | $10.22 | 594314 |
| 2024-09-20 | 23.40 | $10.02 | 366200 |
| 2024-09-19 | 23.77 | $10.26 | 419900 |
| 2024-09-18 | 24.53 | $9.94 | 429726 |
| 2024-09-17 | 24.84 | $9.94 | 401300 |
| 2024-09-16 | 24.91 | $9.97 | 1.0M |
| 2024-09-13 | 24.93 | $9.85 | 398300 |
| 2024-09-12 | 24.75 | $9.76 | 1.2M |
| 2024-09-11 | 24.22 | $9.53 | 1.0M |
| 2024-09-10 | 23.23 | $9.43 | 1.1M |
| 2024-09-09 | 22.23 | $9.61 | 1.1M |
| 2024-09-06 | 21.41 | $9.57 | 530326 |
| 2024-09-05 | 20.54 | $9.91 | 680200 |
| 2024-09-04 | 20.01 | $9.91 | 451339 |
| 2024-09-03 | 19.46 | $9.96 | 603123 |
| 2024-08-30 | 18.92 | $10.50 | 409500 |
| 2024-08-29 | 18.99 | $10.58 | 644335 |
| 2024-08-28 | 19.22 | $10.53 | 568304 |
| 2024-08-27 | 19.45 | $10.81 | 673634 |
| 2024-08-26 | 20.17 | $10.80 | 275600 |
| 2024-08-23 | 20.93 | $10.78 | 1.3M |
| 2024-08-22 | 21.51 | $10.52 | 775729 |
| 2024-08-21 | 21.80 | $10.75 | 400339 |
| 2024-08-20 | 22.32 | $10.59 | 288100 |
| 2024-08-19 | 22.76 | $10.65 | 1.2M |
| 2024-08-16 | 23.31 | $10.40 | 247435 |
| 2024-08-15 | 23.24 | $10.50 | 1.0M |
| 2024-08-14 | 23.26 | $10.29 | 578700 |
| 2024-08-13 | 22.95 | $10.37 | 541300 |
| 2024-08-12 | 22.67 | $10.43 | 569400 |
| 2024-08-09 | 22.48 | $10.29 | 681749 |
| 2024-08-08 | 22.11 | $10.21 | 641825 |
| 2024-08-07 | 21.50 | $10.07 | 897900 |
| 2024-08-06 | 20.86 | $9.92 | 980129 |
| 2024-08-05 | 19.68 | $9.98 | 688837 |
| 2024-08-02 | 18.39 | $10.36 | 484211 |
| 2024-08-01 | 17.47 | $10.41 | 729400 |
| 2024-07-31 | 16.64 | $11.05 | 517503 |
| 2024-07-30 | 16.40 | $10.67 | 537916 |
| 2024-07-29 | 15.27 | $10.88 | 494923 |
| 2024-07-26 | 14.43 | $11.10 | 345300 |
| 2024-07-25 | 13.78 | $11.04 | 415300 |
| 2024-07-24 | 13.04 | $10.99 | 345500 |
| 2024-07-23 | 12.36 | $11.14 | 382004 |
| 2024-07-22 | 11.82 | $11.41 | 348803 |
| 2024-07-19 | 11.58 | $11.38 | 196300 |
| 2024-07-18 | 11.33 | $11.53 | 292200 |
| 2024-07-17 | 11.29 | $11.86 | 246700 |
| 2024-07-16 | 11.78 | $11.90 | 603127 |
| 2024-07-15 | 12.10 | $12.15 | 324123 |
| 2024-07-12 | 12.38 | $12.35 | 278100 |
| 2024-07-11 | 12.10 | $12.30 | 294537 |
| 2024-07-10 | 11.97 | $12.30 | 554804 |
| 2024-07-09 | 11.89 | $12.14 | 434500 |
| 2024-07-08 | 11.99 | $12.22 | 360500 |
| 2024-07-05 | 11.80 | $12.34 | 303100 |
| 2024-07-03 | 11.59 | $12.14 | 231549 |
| 2024-07-02 | 11.60 | $11.79 | 173400 |
| 2024-07-01 | 12.13 | $11.62 | 290900 |
| 2024-06-28 | 12.53 | $11.36 | 497118 |
| 2024-06-27 | 12.33 | $11.39 | 300818 |
| 2024-06-26 | 12.24 | $11.49 | 465600 |
| 2024-06-25 | 12.18 | $11.45 | 181949 |
| 2024-06-24 | 12.14 | $11.56 | 671406 |
| 2024-06-21 | 12.30 | $11.47 | 380000 |
| 2024-06-20 | 12.18 | $11.68 | 344100 |
| 2024-06-18 | 12.42 | $11.47 | 291500 |
| 2024-06-17 | 12.17 | $11.39 | 394600 |
| 2024-06-14 | 11.72 | $11.54 | 308943 |
| 2024-06-13 | 11.49 | $11.69 | 1.2M |
| 2024-06-12 | 11.51 | $11.73 | 206525 |
| 2024-06-11 | 11.75 | $11.83 | 237903 |
| 2024-06-10 | 11.72 | $12.10 | 187100 |
| 2024-06-07 | 12.27 | $11.85 | 268127 |
| 2024-06-06 | 12.50 | $12.10 | 682202 |
| 2024-06-05 | 13.10 | $12.00 | 228922 |
| 2024-06-04 | 13.50 | $11.97 | 476141 |
| 2024-06-03 | 13.97 | $12.29 | 327643 |
| 2024-05-31 | 14.40 | $12.28 | 280100 |
| 2024-05-30 | 14.91 | $12.22 | 630621 |
| 2024-05-29 | 15.45 | $12.20 | 279918 |
| 2024-05-28 | 15.86 | $12.38 | 653400 |
| 2024-05-24 | 15.90 | $12.30 | 185700 |
| 2024-05-23 | 16.31 | $12.15 | 185719 |
| 2024-05-22 | 16.74 | $12.22 | 858748 |
| 2024-05-21 | 17.12 | $12.67 | 301617 |
| 2024-05-20 | 16.45 | $12.70 | 300335 |
| 2024-05-17 | 15.74 | $12.65 | 737900 |
| 2024-05-16 | 15.03 | $12.48 | 300200 |
| 2024-05-15 | 14.56 | $12.33 | 423700 |
| 2024-05-14 | 14.13 | $12.39 | 766709 |
| 2024-05-13 | 13.76 | $11.92 | 228816 |
| 2024-05-10 | 14.04 | $11.87 | 260800 |
| 2024-05-09 | 14.39 | $11.66 | 509924 |
| 2024-05-08 | 15.12 | $11.46 | 250845 |
| 2024-05-07 | 15.60 | $11.71 | 399429 |
| 2024-05-06 | 16.25 | $11.63 | 395137 |
| 2024-05-03 | 16.95 | $11.44 | 360125 |
| 2024-05-02 | 17.45 | $11.31 | 607134 |
| 2024-05-01 | 17.97 | $11.56 | 205200 |
| 2024-04-30 | 18.67 | $11.66 | 739400 |
| 2024-04-29 | 19.13 | $11.90 | 877400 |
| 2024-04-26 | 19.42 | $11.70 | 647733 |
| 2024-04-25 | 19.88 | $11.78 | 205821 |
| 2024-04-24 | 20.40 | $11.77 | 281902 |
| 2024-04-23 | 20.68 | $11.68 | 216200 |
| 2024-04-22 | 21.14 | $11.76 | 471149 |
| 2024-04-19 | 21.25 | $11.76 | 400800 |
| 2024-04-18 | 21.29 | $11.76 | 755800 |
| 2024-04-17 | 21.33 | $11.72 | 624600 |
| 2024-04-16 | 21.40 | $11.63 | 1.0M |
| 2024-04-15 | 21.69 | $11.83 | 512300 |
| 2024-04-12 | 21.42 | $11.94 | 1.2M |
| 2024-04-11 | 20.97 | $11.67 | 1.3M |
| 2024-04-10 | 21.04 | $11.74 | 719100 |
| 2024-04-09 | 20.82 | $11.98 | 1.5M |
| 2024-04-08 | 19.83 | $11.79 | 440900 |
| 2024-04-05 | 19.06 | $11.54 | 509900 |
| 2024-04-04 | 18.54 | $11.51 | 469537 |
| 2024-04-03 | 17.98 | $11.56 | 643901 |
| 2024-04-02 | 17.61 | $11.30 | 727442 |
| 2024-04-01 | 17.61 | $10.98 | 496919 |
| 2024-03-28 | 18.01 | $10.95 | 520200 |
| 2024-03-27 | 17.80 | $10.89 | 1.8M |
| 2024-03-26 | 17.72 | $10.63 | 644300 |
| 2024-03-25 | 17.93 | $10.60 | 1.4M |
| 2024-03-22 | 18.16 | $10.73 | 473821 |
| 2024-03-21 | 18.09 | $10.80 | 481436 |
| 2024-03-20 | 18.01 | $10.74 | 415100 |
| 2024-03-19 | 18.18 | $10.61 | 507038 |
| 2024-03-18 | 18.55 | $10.68 | 732121 |
| 2024-03-15 | 18.49 | $10.78 | 448204 |
| 2024-03-14 | 18.31 | $10.60 | 748916 |
| 2024-03-13 | 18.35 | $10.71 | 594800 |
| 2024-03-12 | 18.38 | $10.25 | 880247 |
| 2024-03-11 | 19.13 | $10.22 | 1.1M |
| 2024-03-08 | 20.08 | $10.19 | 447123 |
| 2024-03-07 | 20.70 | $10.17 | 920900 |
| 2024-03-06 | 21.71 | $9.86 | 662900 |
| 2024-03-05 | 22.41 | $9.68 | 733609 |
| 2024-03-04 | 22.92 | $9.62 | 830100 |
| 2024-03-01 | 22.97 | $9.61 | 1.2M |
| 2024-02-29 | 23.02 | $9.47 | 1.0M |
| 2024-02-28 | 22.75 | $9.38 | 414300 |
| 2024-02-27 | 22.26 | $9.41 | 470200 |
| 2024-02-26 | 21.69 | $9.30 | 942607 |
| 2024-02-23 | 20.95 | $9.46 | 710904 |
| 2024-02-22 | 20.37 | $9.58 | 1.1M |
| 2024-02-21 | 19.84 | $9.67 | 883122 |
| 2024-02-20 | 19.47 | $9.81 | 1.7M |
| 2024-02-16 | 19.25 | $9.97 | 634500 |
| 2024-02-15 | 19.30 | $9.91 | 1.1M |
| 2024-02-14 | 18.90 | $9.82 | 398900 |
| 2024-02-13 | 18.31 | $9.77 | 1.8M |
| 2024-02-12 | 17.73 | $9.93 | 1.1M |
| 2024-02-09 | 17.21 | $9.71 | 1.7M |
| 2024-02-08 | 16.32 | $10.02 | 927200 |
| 2024-02-07 | 15.74 | $10.15 | 497600 |
| 2024-02-06 | 15.29 | $10.33 | 413008 |
| 2024-02-05 | 15.05 | $10.25 | 683939 |
| 2024-02-02 | 14.63 | $10.50 | 994608 |
| 2024-02-01 | 14.57 | $10.87 | 560500 |
| 2024-01-31 | 14.93 | $10.59 | 507000 |
| 2024-01-30 | 15.08 | $10.66 | 697000 |
| 2024-01-29 | 15.12 | $10.82 | 739400 |
| 2024-01-26 | 15.31 | $10.73 | 547500 |
| 2024-01-25 | 15.51 | $10.54 | 762147 |
| 2024-01-24 | 15.31 | $10.50 | 1.0M |
| 2024-01-23 | 15.11 | $10.25 | 799100 |
| 2024-01-22 | 14.32 | $10.06 | 1.2M |
| 2024-01-19 | 13.18 | $10.53 | 775032 |
| 2024-01-18 | 12.35 | $10.65 | 690400 |
| 2024-01-17 | 11.58 | $10.56 | 997200 |
| 2024-01-16 | 10.71 | $10.98 | 716712 |
| 2024-01-12 | 10.46 | $11.35 | 311628 |
| 2024-01-11 | 10.88 | $11.34 | 509300 |
| 2024-01-10 | 11.19 | $11.36 | 596322 |
| 2024-01-09 | 11.70 | $11.42 | 678400 |
| 2024-01-08 | 12.32 | $11.65 | 631511 |
| 2024-01-05 | 12.76 | $11.72 | 399700 |
| 2024-01-04 | 12.85 | $11.59 | 450924 |
| 2024-01-03 | 13.38 | $11.56 | 443200 |
| 2024-01-02 | 13.98 | $11.78 | 463600 |
| 2023-12-29 | 13.97 | $11.98 | 196100 |
| 2023-12-28 | 13.80 | $11.93 | 171301 |
| 2023-12-27 | 13.37 | $12.05 | 281600 |
| 2023-12-26 | 12.76 | $11.98 | 281525 |
| 2023-12-22 | 12.17 | $11.86 | 284023 |
| 2023-12-21 | 11.58 | $11.93 | 285117 |
| 2023-12-20 | 11.05 | $11.71 | 434700 |
| 2023-12-19 | 10.48 | $11.94 | 277800 |
| 2023-12-18 | 9.74 | $11.67 | 482900 |
| 2023-12-15 | 9.26 | $11.62 | 342300 |
| 2023-12-14 | 8.75 | $11.55 | 584000 |
| 2023-12-13 | 8.39 | $11.12 | 437131 |
| 2023-12-12 | 8.67 | $10.92 | 645400 |
| 2023-12-11 | 9.02 | $11.05 | 588900 |
| 2023-12-08 | 9.40 | $11.46 | 189037 |
| 2023-12-07 | 9.13 | $11.41 | 297612 |
| 2023-12-06 | 9.01 | $11.10 | 289400 |
| 2023-12-05 | 9.03 | $11.00 | 392344 |
| 2023-12-04 | 9.46 | $11.19 | 566500 |
| 2023-12-01 | 9.55 | $11.59 | 798334 |
| 2023-11-30 | 9.38 | $11.16 | 373300 |
| 2023-11-29 | 9.71 | $11.24 | 888001 |
| 2023-11-28 | 9.88 | $11.26 | 932600 |
| 2023-11-27 | 10.05 | $11.15 | 965400 |
| 2023-11-24 | 10.37 | $11.26 | 177600 |
| 2023-11-22 | 10.71 | $11.21 | 224000 |
| 2023-11-21 | 11.17 | $11.42 | 300347 |
| 2023-11-20 | 11.25 | $11.59 | 287626 |
| 2023-11-17 | 11.21 | $11.64 | 456218 |
| 2023-11-16 | 11.03 | $11.31 | 224400 |
| 2023-11-15 | 11.07 | $11.47 | 586600 |
| 2023-11-14 | 10.82 | $11.19 | 584700 |
| 2023-11-13 | 10.97 | $10.50 | 492922 |
| 2023-11-10 | 10.67 | $10.44 | 1.1M |
| 2023-11-09 | 10.20 | $10.34 | 1.0M |
| 2023-11-08 | 9.77 | $10.40 | 291438 |
| 2023-11-07 | 9.40 | $10.52 | 417042 |
| 2023-11-06 | 9.16 | $10.90 | 708542 |
| 2023-11-03 | 9.43 | $10.78 | 346800 |
| 2023-11-02 | 9.61 | $10.72 | 527400 |
| 2023-11-01 | 9.70 | $10.50 | 329700 |
| 2023-10-31 | 9.25 | $10.51 | 369000 |
| 2023-10-30 | 8.78 | $10.90 | 262500 |
| 2023-10-27 | 9.06 | $10.70 | 231917 |
| 2023-10-26 | 9.22 | $10.62 | 351806 |
| 2023-10-25 | 9.04 | $10.56 | 377444 |
| 2023-10-24 | 8.80 | $10.56 | 583617 |
| 2023-10-23 | 8.44 | $10.38 | 539427 |
| 2023-10-20 | 7.82 | $10.50 | 500100 |
| 2023-10-19 | 7.44 | $10.84 | 335500 |
| 2023-10-18 | 7.51 | $11.03 | 484849 |
| 2023-10-17 | 7.82 | $11.27 | 616400 |
| 2023-10-16 | 8.20 | $11.28 | 277818 |
| 2023-10-13 | 8.33 | $11.09 | 375946 |
| 2023-10-12 | 8.67 | $11.27 | 884300 |
| 2023-10-11 | 8.64 | $11.30 | 425600 |
| 2023-10-10 | 8.55 | $11.33 | 1.3M |
| 2023-10-09 | 8.37 | $11.02 | 1.2M |
| 2023-10-06 | 8.69 | $10.90 | 723000 |
| 2023-10-05 | 9.08 | $10.72 | 289247 |
| 2023-10-04 | 9.12 | $10.76 | 251800 |
| 2023-10-03 | 9.16 | $10.90 | 551200 |
| 2023-10-02 | 9.52 | $11.14 | 844803 |
| 2023-09-29 | 9.69 | $11.40 | 314648 |
| 2023-09-28 | 9.46 | $11.20 | 414100 |
| 2023-09-27 | 9.71 | $10.99 | 396306 |
| 2023-09-26 | 10.05 | $10.87 | 275638 |
| 2023-09-25 | 10.41 | $11.04 | 338046 |
| 2023-09-22 | 10.72 | $11.09 | 223500 |
| 2023-09-21 | 11.24 | $11.03 | 927500 |
| 2023-09-20 | 11.72 | $11.32 | 216100 |
| 2023-09-19 | 11.91 | $11.40 | 962435 |
| 2023-09-18 | 12.05 | $11.32 | 349836 |
| 2023-09-15 | 12.45 | $11.20 | 341231 |
| 2023-09-14 | 12.91 | $11.18 | 372400 |
| 2023-09-13 | 13.56 | $10.70 | 166500 |
| 2023-09-12 | 13.61 | $10.77 | 316827 |
| 2023-09-11 | 13.76 | $10.85 | 625007 |
| 2023-09-08 | 14.03 | $10.55 | 360112 |
| 2023-09-07 | 13.86 | $10.50 | 425916 |
| 2023-09-06 | 13.48 | $10.70 | 424334 |
| 2023-09-05 | 13.32 | $10.78 | 504443 |
| 2023-09-01 | 13.34 | $10.75 | 399000 |
| 2023-08-31 | 13.33 | $10.58 | 617005 |
| 2023-08-30 | 12.96 | $11.10 | 182436 |
| 2023-08-29 | 13.22 | $11.09 | 290100 |
| 2023-08-28 | 13.39 | $10.87 | 444200 |
| 2023-08-25 | 13.30 | $10.74 | 340309 |
| 2023-08-24 | 13.03 | $10.73 | 416810 |
| 2023-08-23 | 12.77 | $10.99 | 276530 |
| 2023-08-22 | 12.76 | $10.89 | 602100 |
| 2023-08-21 | 12.67 | $10.70 | 722104 |
| 2023-08-18 | 12.18 | $10.57 | 327000 |
| 2023-08-17 | 11.47 | $10.78 | 1.4M |
| 2023-08-16 | 10.96 | $10.55 | 434424 |
| 2023-08-15 | 10.22 | $10.54 | 1.5M |
| 2023-08-14 | 9.44 | $10.97 | 1.2M |
| 2023-08-11 | 8.95 | $11.27 | 291000 |
| 2023-08-10 | 8.86 | $11.44 | 405812 |
| 2023-08-09 | 9.04 | $11.56 | 371400 |
| 2023-08-08 | 9.34 | $11.30 | 481700 |
| 2023-08-07 | 9.21 | $11.60 | 499800 |
| 2023-08-04 | 9.56 | $11.61 | 318500 |
| 2023-08-03 | 10.04 | $11.66 | 439600 |
| 2023-08-02 | 10.43 | $11.65 | 678618 |
| 2023-08-01 | 10.97 | $11.95 | 345534 |
| 2023-07-31 | 11.16 | $12.11 | 875338 |
| 2023-07-28 | 11.07 | $11.94 | 759626 |
| 2023-07-27 | 11.20 | $11.90 | 506900 |
| 2023-07-26 | 11.31 | $12.13 | 149000 |
| 2023-07-25 | 11.26 | $12.39 | 491700 |
| 2023-07-24 | 10.75 | $12.18 | 312100 |
| 2023-07-21 | 10.39 | $12.13 | 312600 |
| 2023-07-20 | 10.18 | $12.14 | 1.2M |
| 2023-07-19 | 9.95 | $11.72 | 585600 |
| 2023-07-18 | 10.22 | $11.75 | 1.1M |
| 2023-07-17 | 10.25 | $11.88 | 373000 |
| 2023-07-14 | 10.25 | $12.15 | 413414 |
| 2023-07-13 | 9.79 | $12.28 | 473500 |
| 2023-07-12 | 9.11 | $11.80 | 443717 |
| 2023-07-11 | 8.90 | $11.34 | 506806 |
| 2023-07-10 | 9.28 | $11.09 | 413320 |
| 2023-07-07 | 9.59 | $11.18 | 490321 |
| 2023-07-06 | 9.95 | $11.03 | 669005 |
| 2023-07-05 | 10.32 | $11.53 | 1.4M |
| 2023-07-03 | 10.25 | $11.59 | 380932 |
| 2023-06-30 | 10.01 | $11.26 | 452600 |
| 2023-06-29 | 10.17 | $11.01 | 384023 |
| 2023-06-28 | 10.64 | $10.92 | 509548 |
| 2023-06-27 | 11.04 | $11.26 | 312900 |
| 2023-06-26 | 11.45 | $11.14 | 686949 |
| 2023-06-23 | 12.02 | $10.99 | 739129 |
| 2023-06-22 | 12.51 | $11.41 | 546300 |
| 2023-06-21 | 12.76 | $11.52 | 190908 |
| 2023-06-20 | 13.02 | $11.46 | 925424 |
| 2023-06-16 | 13.36 | $12.01 | 1.0M |
| 2023-06-15 | 12.71 | $12.06 | 614900 |
| 2023-06-14 | 12.11 | $11.80 | 419246 |
| 2023-06-13 | 11.57 | $11.59 | 759500 |
| 2023-06-12 | 11.48 | $10.95 | 424116 |
| 2023-06-09 | 11.87 | $10.88 | 1.1M |
| 2023-06-08 | 12.28 | $10.99 | 1.2M |
| 2023-06-07 | 12.80 | $10.80 | 268226 |
| 2023-06-06 | 13.33 | $10.68 | 593928 |
| 2023-06-05 | 13.42 | $10.60 | 515600 |
| 2023-06-02 | 13.59 | $10.77 | 488939 |
| 2023-06-01 | 13.99 | $10.38 | 1.2M |
| 2023-05-31 | 13.72 | $10.19 | 562931 |
| 2023-05-30 | 13.06 | $10.28 | 858536 |
| 2023-05-26 | 12.52 | $10.42 | 447611 |
| 2023-05-25 | 12.05 | $10.21 | 974715 |
| 2023-05-24 | 11.39 | $10.22 | 572500 |
| 2023-05-23 | 10.81 | $10.46 | 590918 |
| 2023-05-22 | 10.46 | $10.73 | 583226 |
| 2023-05-19 | 10.43 | $10.80 | 256022 |
| 2023-05-18 | 10.44 | $10.77 | 561000 |
| 2023-05-17 | 10.35 | $10.91 | 280264 |
| 2023-05-16 | 10.42 | $10.71 | 557604 |
| 2023-05-15 | 10.32 | $10.93 | 913600 |
| 2023-05-12 | 10.41 | $10.80 | 1.2M |
| 2023-05-11 | 10.29 | $10.67 | 590800 |
| 2023-05-10 | 10.08 | $11.18 | 1.5M |
| 2023-05-09 | 10.43 | $11.25 | 310922 |
| 2023-05-08 | 10.53 | $11.22 | 699600 |
| 2023-05-05 | 10.70 | $11.19 | 370416 |
| 2023-05-04 | 10.68 | $10.88 | 524341 |
| 2023-05-03 | 10.25 | $11.48 | 632800 |
| 2023-05-02 | 10.56 | $11.46 | 565000 |
| 2023-05-01 | 10.89 | $11.65 | 625117 |
| 2023-04-28 | 11.36 | $11.74 | 366700 |
| 2023-04-27 | 11.94 | $11.93 | 622434 |
| 2023-04-26 | 12.52 | $11.83 | 553900 |
| 2023-04-25 | 13.08 | $11.45 | 472449 |
| 2023-04-24 | 13.30 | $12.09 | 474611 |
| 2023-04-21 | 13.84 | $12.15 | 390600 |
| 2023-04-20 | 14.21 | $12.35 | 406904 |
| 2023-04-19 | 14.28 | $12.27 | 425300 |
| 2023-04-18 | 14.57 | $12.36 | 397900 |
| 2023-04-17 | 14.82 | $12.12 | 1.2M |
| 2023-04-14 | 15.35 | $12.22 | 835619 |
| 2023-04-13 | 15.79 | $12.19 | 981012 |
| 2023-04-12 | 16.48 | $11.96 | 618502 |
| 2023-04-11 | 17.32 | $11.70 | 627500 |
| 2023-04-10 | 17.75 | $11.37 | 658130 |
| 2023-04-06 | 17.73 | $11.36 | 887300 |
| 2023-04-05 | 18.03 | $11.37 | 713100 |
| 2023-04-04 | 18.41 | $11.55 | 693416 |
| 2023-04-03 | 18.96 | $11.42 | 903900 |
| 2023-03-31 | 19.32 | $11.44 | 628042 |
| 2023-03-30 | 20.00 | $11.61 | 838800 |
| 2023-03-29 | 20.82 | $11.43 | 188700 |
| 2023-03-28 | 21.44 | $11.23 | 783741 |
| 2023-03-27 | 21.94 | $11.08 | 657713 |
| 2023-03-24 | 22.12 | $10.82 | 647700 |
| 2023-03-23 | 21.95 | $10.92 | 494013 |
| 2023-03-22 | 21.93 | $10.91 | 270500 |
| 2023-03-21 | 21.86 | $10.97 | 420700 |
| 2023-03-20 | 21.75 | $11.01 | 632609 |
| 2023-03-17 | 21.56 | $10.49 | 605529 |
| 2023-03-16 | 20.65 | $10.24 | 1.5M |
| 2023-03-15 | 19.28 | $10.00 | 1.6M |
| 2023-03-14 | 17.84 | $11.16 | 867927 |
| 2023-03-13 | 17.19 | $11.12 | 663100 |
| 2023-03-10 | 16.51 | $11.18 | 422416 |
| 2023-03-09 | 16.00 | $11.14 | 349100 |
| 2023-03-08 | 15.24 | $11.45 | 518200 |
| 2023-03-07 | 14.63 | $11.28 | 869947 |
| 2023-03-06 | 13.99 | $12.04 | 473832 |
| 2023-03-03 | 14.02 | $12.60 | 460043 |
| 2023-03-02 | 14.66 | $12.23 | 255000 |
| 2023-03-01 | 14.79 | $12.32 | 605500 |
| 2023-02-28 | 15.14 | $11.87 | 335500 |
| 2023-02-27 | 14.91 | $11.88 | 1.4M |
| 2023-02-24 | 14.53 | $11.67 | 475747 |
| 2023-02-23 | 13.86 | $11.97 | 542500 |
| 2023-02-22 | 13.33 | $11.80 | 621604 |
| 2023-02-21 | 12.68 | $12.01 | 861031 |
| 2023-02-17 | 12.28 | $12.27 | 354300 |
| 2023-02-16 | 11.99 | $12.18 | 735813 |
| 2023-02-15 | 11.64 | $12.30 | 1.2M |
| 2023-02-14 | 11.28 | $12.62 | 1.0M |
| 2023-02-13 | 11.31 | $12.52 | 421000 |
| 2023-02-10 | 11.06 | $12.35 | 489403 |
| 2023-02-09 | 10.77 | $12.64 | 717700 |
| 2023-02-08 | 10.80 | $13.17 | 1.9M |
| 2023-02-07 | 11.29 | $13.27 | 596300 |
| 2023-02-06 | 11.81 | $13.12 | 1.3M |
| 2023-02-03 | 12.26 | $13.28 | 764700 |
| 2023-02-02 | 12.67 | $13.25 | 1.6M |
| 2023-02-01 | 13.15 | $13.52 | 449314 |
| 2023-01-31 | 13.62 | $13.33 | 489800 |
| 2023-01-30 | 14.29 | $13.52 | 199238 |
| 2023-01-27 | 14.68 | $13.54 | 965600 |
| 2023-01-26 | 15.08 | $13.63 | 734300 |
| 2023-01-25 | 15.48 | $13.84 | 544709 |
| 2023-01-24 | 15.64 | $13.92 | 598900 |
| 2023-01-23 | 15.74 | $14.28 | 667910 |
| 2023-01-20 | 15.21 | $14.31 | 561634 |
| 2023-01-19 | 14.68 | $14.07 | 912710 |
| 2023-01-18 | 14.28 | $13.98 | 1.5M |
| 2023-01-17 | 13.60 | $13.42 | 1.4M |
| 2023-01-13 | 13.69 | $13.68 | 1.4M |
| 2023-01-12 | 13.65 | $13.28 | 1.1M |
| 2023-01-11 | 14.01 | $13.04 | 663426 |
| 2023-01-10 | 14.51 | $13.10 | 723700 |
| 2023-01-09 | 15.16 | $13.05 | 763100 |
| 2023-01-06 | 15.64 | $12.75 | 559631 |
| 2023-01-05 | 16.18 | $12.21 | 973500 |
| 2023-01-04 | 16.05 | $12.18 | 2.0M |
| 2023-01-03 | 15.96 | $13.00 | 447300 |
| 2022-12-30 | 16.72 | $13.32 | 172800 |
| 2022-12-29 | 17.25 | $13.39 | 146200 |
| 2022-12-28 | 17.33 | $13.41 | 355837 |
| 2022-12-27 | 17.41 | $13.65 | 266000 |
| 2022-12-23 | 17.25 | $13.44 | 199942 |
| 2022-12-22 | 17.28 | $13.38 | 337700 |
| 2022-12-21 | 17.33 | $13.52 | 397322 |
| 2022-12-20 | 17.14 | $13.32 | 657301 |
| 2022-12-19 | 17.15 | $12.97 | 263300 |
| 2022-12-16 | 17.42 | $12.91 | 410700 |
| 2022-12-15 | 17.88 | $12.95 | 591741 |
| 2022-12-14 | 18.21 | $13.45 | 696900 |
| 2022-12-13 | 18.14 | $13.34 | 443712 |
| 2022-12-12 | 17.90 | $13.12 | 502300 |
| 2022-12-09 | 18.02 | $13.15 | 216000 |
| 2022-12-08 | 17.97 | $13.36 | 299420 |
| 2022-12-07 | 17.64 | $13.17 | 495632 |
| 2022-12-06 | 17.45 | $13.50 | 663806 |
| 2022-12-05 | 16.98 | $13.51 | 271818 |
| 2022-12-02 | 16.11 | $13.71 | 310400 |
| 2022-12-01 | 15.31 | $13.58 | 277611 |
| 2022-11-30 | 14.37 | $13.50 | 784005 |
| 2022-11-29 | 13.42 | $13.19 | 527200 |
| 2022-11-28 | 12.81 | $12.82 | 363600 |
| 2022-11-25 | 12.36 | $12.81 | 154222 |
| 2022-11-23 | 11.73 | $12.81 | 371509 |
| 2022-11-22 | 11.14 | $12.28 | 372000 |
| 2022-11-21 | 11.05 | $11.85 | 572440 |
| 2022-11-18 | 11.44 | $12.00 | 370700 |
| 2022-11-17 | 11.49 | $12.17 | 226400 |
| 2022-11-16 | 11.50 | $12.22 | 452600 |
| 2022-11-15 | 11.17 | $12.23 | 498600 |
| 2022-11-14 | 10.82 | $11.92 | 1.3M |
| 2022-11-11 | 10.76 | $11.91 | 617900 |
| 2022-11-10 | 10.72 | $11.74 | 858600 |
| 2022-11-09 | 10.95 | $11.47 | 536600 |
| 2022-11-08 | 11.19 | $12.02 | 358300 |
| 2022-11-07 | 10.82 | $12.14 | 567503 |
| 2022-11-04 | 10.18 | $12.16 | 675400 |
| 2022-11-03 | 9.57 | $11.53 | 307400 |
| 2022-11-02 | 9.58 | $11.53 | 416112 |
| 2022-11-01 | 9.41 | $11.96 | 447300 |
| 2022-10-31 | 8.82 | $11.45 | 886643 |
| 2022-10-28 | 8.64 | $11.58 | 590200 |
| 2022-10-27 | 8.22 | $11.51 | 639947 |
| 2022-10-26 | 7.69 | $11.81 | 661600 |
| 2022-10-25 | 7.03 | $11.49 | 832000 |
| 2022-10-24 | 6.74 | $11.22 | 962838 |
| 2022-10-21 | 6.70 | $11.36 | 1.4M |
| 2022-10-20 | 6.65 | $10.80 | 1.8M |
| 2022-10-19 | 6.95 | $10.56 | 417143 |
| 2022-10-18 | 7.00 | $10.88 | 1.4M |
| 2022-10-17 | 7.24 | $11.01 | 443200 |
| 2022-10-14 | 7.35 | $10.71 | 408521 |
| 2022-10-13 | 7.54 | $11.10 | 953700 |
| 2022-10-12 | 7.74 | $10.70 | 263816 |
| 2022-10-11 | 7.91 | $10.58 | 622500 |
| 2022-10-10 | 8.08 | $10.85 | 280503 |
| 2022-10-07 | 8.44 | $10.89 | 483705 |
| 2022-10-06 | 8.82 | $10.95 | 279200 |
| 2022-10-05 | 9.09 | $11.36 | 558249 |
| 2022-10-04 | 9.23 | $11.36 | 829101 |
| 2022-10-03 | 9.33 | $11.00 | 996000 |
| 2022-09-30 | 9.81 | $10.48 | 564808 |
| 2022-09-29 | 9.93 | $10.78 | 880900 |
| 2022-09-28 | 10.09 | $10.48 | 562100 |
| 2022-09-27 | 9.98 | $10.06 | 1.1M |
| 2022-09-26 | 9.55 | $9.70 | 1.3M |
| 2022-09-23 | 8.84 | $10.03 | 756346 |
| 2022-09-22 | 8.32 | $11.03 | 614900 |
| 2022-09-21 | 8.73 | $10.82 | 558301 |
| 2022-09-20 | 9.10 | $10.92 | 699200 |
| 2022-09-19 | 9.29 | $11.30 | 353500 |
| 2022-09-16 | 9.52 | $11.14 | 514507 |
| 2022-09-15 | 9.97 | $11.44 | 354145 |
| 2022-09-14 | 10.20 | $11.35 | 430501 |
| 2022-09-13 | 10.60 | $11.26 | 305129 |
| 2022-09-12 | 11.02 | $11.64 | 529436 |
| 2022-09-09 | 11.10 | $11.39 | 514100 |
| 2022-09-08 | 11.45 | $10.79 | 579209 |
| 2022-09-07 | 11.74 | $10.78 | 630249 |
| 2022-09-06 | 12.00 | $11.06 | 509047 |
| 2022-09-02 | 12.62 | $10.29 | 887500 |
| 2022-09-01 | 12.46 | $10.20 | 732600 |
| 2022-08-31 | 11.98 | $10.91 | 747719 |
| 2022-08-30 | 12.37 | $11.21 | 777202 |
| 2022-08-29 | 12.95 | $11.63 | 294101 |
| 2022-08-26 | 13.14 | $11.65 | 323900 |
| 2022-08-25 | 13.12 | $12.00 | 231601 |
| 2022-08-24 | 12.81 | $11.72 | 700600 |
| 2022-08-23 | 12.67 | $11.96 | 598642 |
| 2022-08-22 | 12.50 | $11.58 | 994547 |
| 2022-08-19 | 12.78 | $11.49 | 652400 |
| 2022-08-18 | 13.10 | $11.85 | 747426 |
| 2022-08-17 | 12.92 | $11.65 | 984400 |
| 2022-08-16 | 12.90 | $11.74 | 606800 |
| 2022-08-15 | 12.89 | $11.26 | 776940 |
| 2022-08-12 | 13.41 | $11.56 | 236516 |
| 2022-08-11 | 13.65 | $11.53 | 506028 |
| 2022-08-10 | 13.61 | $11.43 | 579100 |
| 2022-08-09 | 13.77 | $11.19 | 867424 |
| 2022-08-08 | 14.24 | $11.18 | 371800 |
| 2022-08-05 | 14.67 | $11.29 | 852900 |
| 2022-08-04 | 15.13 | $11.13 | 1.2M |
| 2022-08-03 | 15.83 | $10.86 | 1.4M |
| 2022-08-02 | 16.45 | $10.85 | 1.2M |
| 2022-08-01 | 17.10 | $11.20 | 859839 |
| 2022-07-29 | 17.77 | $11.25 | 576700 |
| 2022-07-28 | 18.54 | $10.95 | 839600 |
| 2022-07-27 | 19.46 | $10.99 | 805423 |
| 2022-07-26 | 20.39 | $10.48 | 447414 |
| 2022-07-25 | 20.99 | $10.41 | 701011 |
| 2022-07-22 | 21.40 | $9.93 | 691620 |
| 2022-07-21 | 21.54 | $10.09 | 548131 |
| 2022-07-20 | 21.55 | $10.17 | 906700 |
| 2022-07-19 | 21.78 | $10.05 | 726200 |
| 2022-07-18 | 21.89 | $9.92 | 473900 |
| 2022-07-15 | 22.00 | $9.62 | 691417 |
| 2022-07-14 | 21.63 | $9.52 | 997439 |
| 2022-07-13 | 21.03 | $9.91 | 567748 |
| 2022-07-12 | 20.67 | $9.91 | 444121 |
| 2022-07-11 | 20.37 | $10.08 | 1.1M |
| 2022-07-08 | 20.07 | $10.30 | 286900 |
| 2022-07-07 | 19.93 | $10.42 | 789700 |
| 2022-07-06 | 19.88 | $9.86 | 898305 |
| 2022-07-05 | 19.17 | $9.66 | 1.3M |
| 2022-07-01 | 18.21 | $10.31 | 1.4M |
| 2022-06-30 | 17.39 | $10.78 | 520800 |
| 2022-06-29 | 17.03 | $11.15 | 1.4M |
| 2022-06-28 | 17.05 | $11.11 | 873527 |
| 2022-06-27 | 17.07 | $11.05 | 1.4M |
| 2022-06-24 | 16.85 | $10.95 | 581340 |
| 2022-06-23 | 16.38 | $10.76 | 889900 |
| 2022-06-22 | 15.93 | $11.04 | 661717 |
| 2022-06-21 | 15.70 | $11.79 | 876601 |
| 2022-06-17 | 16.04 | $11.29 | 452500 |
| 2022-06-16 | 15.91 | $11.41 | 481700 |
| 2022-06-15 | 15.82 | $11.95 | 544700 |
| 2022-06-14 | 16.11 | $11.51 | 856600 |
| 2022-06-13 | 16.07 | $11.66 | 1.0M |
| 2022-06-10 | 16.20 | $12.52 | 862800 |
| 2022-06-09 | 17.03 | $13.20 | 255500 |
| 2022-06-08 | 16.91 | $13.36 | 374714 |
| 2022-06-07 | 16.70 | $13.73 | 401500 |
| 2022-06-06 | 16.29 | $13.55 | 376800 |
| 2022-06-03 | 15.98 | $13.28 | 581800 |
| 2022-06-02 | 15.85 | $13.52 | 405540 |
| 2022-06-01 | 15.52 | $13.05 | 373000 |
| 2022-05-31 | 15.49 | $13.17 | 1.2M |
| 2022-05-27 | 15.27 | $13.32 | 278300 |
| 2022-05-26 | 14.94 | $13.09 | 392100 |
| 2022-05-25 | 14.76 | $13.15 | 568217 |
| 2022-05-24 | 14.58 | $13.20 | 777200 |
| 2022-05-23 | 14.39 | $12.91 | 473535 |
| 2022-05-20 | 14.62 | $12.39 | 778300 |
| 2022-05-19 | 15.21 | $12.39 | 551400 |
| 2022-05-18 | 15.90 | $12.10 | 369700 |
| 2022-05-17 | 16.72 | $12.32 | 756300 |
| 2022-05-16 | 17.43 | $11.66 | 752900 |
| 2022-05-13 | 17.84 | $11.24 | 462400 |
| 2022-05-12 | 17.76 | $10.95 | 614300 |
| 2022-05-11 | 17.47 | $11.41 | 374045 |
| 2022-05-10 | 17.75 | $11.22 | 657400 |
| 2022-05-09 | 17.51 | $11.27 | 783835 |
| 2022-05-06 | 17.35 | $12.02 | 266500 |
| 2022-05-05 | 17.76 | $11.95 | 396400 |
| 2022-05-04 | 18.27 | $12.40 | 405409 |
| 2022-05-03 | 18.95 | $11.99 | 514526 |
| 2022-05-02 | 19.29 | $12.22 | 509700 |
| 2022-04-29 | 19.72 | $12.26 | 243600 |
| 2022-04-28 | 20.40 | $12.35 | 942131 |
| 2022-04-27 | 20.99 | $11.97 | 345020 |
| 2022-04-26 | 21.30 | $11.45 | 1.2M |
| 2022-04-25 | 21.17 | $11.59 | 1.3M |
| 2022-04-22 | 20.90 | $11.97 | 1.2M |
| 2022-04-21 | 21.14 | $12.53 | 1.0M |
| 2022-04-20 | 21.92 | $13.59 | 558200 |
| 2022-04-19 | 22.30 | $13.99 | 333300 |
| 2022-04-18 | 21.87 | $13.92 | 385300 |
| 2022-04-14 | 21.26 | $13.76 | 503600 |
| 2022-04-13 | 20.76 | $13.98 | 370006 |
| 2022-04-12 | 20.23 | $13.62 | 487100 |
| 2022-04-11 | 19.93 | $13.47 | 518200 |
| 2022-04-08 | 19.61 | $13.75 | 424200 |
| 2022-04-07 | 19.26 | $13.52 | 459300 |
| 2022-04-06 | 19.07 | $13.47 | 485400 |
| 2022-04-05 | 18.91 | $13.42 | 476900 |
| 2022-04-04 | 18.71 | $13.27 | 444918 |
| 2022-04-01 | 18.74 | $13.37 | 399700 |
| 2022-03-31 | 18.72 | $13.06 | 339800 |
| 2022-03-30 | 18.89 | $13.12 | 412500 |
| 2022-03-29 | 19.07 | $12.71 | 881508 |
| 2022-03-28 | 19.73 | $13.14 | 885524 |
| 2022-03-25 | 19.74 | $13.39 | 370401 |
| 2022-03-24 | 19.39 | $13.17 | 320033 |
| 2022-03-23 | 19.18 | $13.09 | 1.1M |
| 2022-03-22 | 18.96 | $13.34 | 597300 |
| 2022-03-21 | 18.52 | $13.10 | 371813 |
| 2022-03-18 | 18.29 | $12.72 | 278100 |
| 2022-03-17 | 18.38 | $12.49 | 351415 |
| 2022-03-16 | 18.68 | $12.61 | 525438 |
| 2022-03-15 | 19.00 | $12.00 | 611108 |
| 2022-03-14 | 19.67 | $12.34 | 749200 |
| 2022-03-11 | 19.77 | $13.19 | 456700 |
| 2022-03-10 | 18.57 | $13.24 | 778100 |
| 2022-03-09 | 17.43 | $12.34 | 644245 |
| 2022-03-08 | 17.00 | $12.41 | 756337 |
| 2022-03-07 | 16.50 | $12.47 | 960412 |
| 2022-03-04 | 16.00 | $12.28 | 734940 |
| 2022-03-03 | 15.64 | $12.80 | 611700 |
| 2022-03-02 | 14.40 | $12.15 | 548900 |
| 2022-03-01 | 13.94 | $11.82 | 340800 |
| 2022-02-28 | 13.92 | $11.72 | 602247 |
| 2022-02-25 | 13.90 | $11.91 | 659110 |
| 2022-02-24 | 13.88 | $11.45 | 764020 |
| 2022-02-23 | 14.54 | $11.54 | 359500 |
| 2022-02-22 | 14.32 | $11.42 | 653300 |
| 2022-02-18 | 14.29 | $11.41 | 194519 |
| 2022-02-17 | 14.12 | $11.37 | 327607 |
| 2022-02-16 | 13.99 | $11.56 | 331732 |
| 2022-02-15 | 13.86 | $11.55 | 289800 |
| 2022-02-14 | 13.52 | $11.44 | 252345 |
| 2022-02-11 | 13.30 | $11.16 | 298500 |
| 2022-02-10 | 13.25 | $11.28 | 430705 |
| 2022-02-09 | 12.97 | $11.37 | 308609 |
| 2022-02-08 | 12.54 | $11.29 | 266534 |
| 2022-02-07 | 12.22 | $11.06 | 410800 |
| 2022-02-04 | 12.14 | $10.92 | 178638 |
| 2022-02-03 | 12.27 | $10.80 | 289633 |
| 2022-02-02 | 12.42 | $10.86 | 226610 |
| 2022-02-01 | 12.66 | $10.77 | 317300 |
| 2022-01-31 | 13.05 | $10.37 | 287900 |
| 2022-01-28 | 13.40 | $10.53 | 542200 |
| 2022-01-27 | 14.02 | $10.71 | 993940 |
| 2022-01-26 | 14.43 | $10.61 | 424000 |
| 2022-01-25 | 14.90 | $10.55 | 2.6M |
| 2022-01-24 | 15.54 | $10.56 | 711600 |
| 2022-01-21 | 16.17 | $10.89 | 320405 |
| 2022-01-20 | 16.09 | $11.09 | 481800 |
| 2022-01-19 | 15.61 | $11.36 | 492600 |
| 2022-01-18 | 14.62 | $11.20 | 677000 |
| 2022-01-14 | 13.63 | $11.06 | 122000 |
| 2022-01-13 | 12.95 | $11.01 | 253015 |
| 2022-01-12 | 12.17 | $11.01 | 530400 |
| 2022-01-11 | 11.56 | $10.63 | 320500 |
| 2022-01-10 | 11.52 | $10.59 | 298100 |
| 2022-01-07 | 11.30 | $10.75 | 249315 |
| 2022-01-06 | 10.62 | $10.48 | 256026 |
| 2022-01-05 | 10.26 | $10.46 | 272900 |
| 2022-01-04 | 9.76 | $10.45 | 350800 |
| 2022-01-03 | 9.47 | $10.16 | 158800 |
| 2021-12-31 | 9.54 | $10.08 | 189306 |
| 2021-12-30 | 9.79 | $10.10 | 206310 |
| 2021-12-29 | 9.55 | $10.17 | 161900 |
| 2021-12-28 | 9.20 | $10.08 | 111600 |
| 2021-12-27 | 9.13 | $10.13 | 168921 |
| 2021-12-23 | 9.06 | $10.03 | 133600 |
| 2021-12-22 | 9.10 | $9.94 | 146600 |
| 2021-12-21 | 9.35 | $9.73 | 205811 |
| 2021-12-20 | 9.70 | $9.55 | 490300 |
| 2021-12-17 | 9.71 | $9.65 | 142500 |
| 2021-12-16 | 10.09 | $9.69 | 184300 |
| 2021-12-15 | 10.50 | $9.58 | 246011 |
| 2021-12-14 | 10.60 | $9.64 | 176100 |
| 2021-12-13 | 11.10 | $9.61 | 249700 |
| 2021-12-10 | 11.58 | $9.71 | 219445 |
| 2021-12-09 | 12.09 | $9.67 | 258229 |
| 2021-12-08 | 12.67 | $9.76 | 225449 |
| 2021-12-07 | 13.23 | $9.65 | 201600 |
| 2021-12-06 | 13.83 | $9.45 | 191600 |
| 2021-12-03 | 14.14 | $9.26 | 490200 |
| 2021-12-02 | 14.28 | $9.42 | 450100 |
| 2021-12-01 | 14.53 | $9.50 | 327112 |
| 2021-11-30 | 15.20 | $9.47 | 519900 |
| 2021-11-29 | 15.57 | $9.52 | 298042 |
| 2021-11-26 | 16.15 | $9.41 | 562521 |
| 2021-11-24 | 16.43 | $9.96 | 196801 |
| 2021-11-23 | 16.43 | $10.04 | 389400 |
| 2021-11-22 | 16.44 | $9.94 | 336947 |
| 2021-11-19 | 16.54 | $9.85 | 342747 |
| 2021-11-18 | 16.74 | $9.91 | 253926 |
| 2021-11-17 | 16.94 | $9.94 | 370801 |
| 2021-11-16 | 17.07 | $9.68 | 158920 |
| 2021-11-15 | 17.72 | $9.64 | 402900 |
| 2021-11-12 | 18.52 | $9.84 | 295900 |
| 2021-11-11 | 19.09 | $9.86 | 285845 |
| 2021-11-10 | 19.64 | $9.40 | 305200 |
| 2021-11-09 | 20.61 | $9.60 | 197500 |
| 2021-11-08 | 21.49 | $9.76 | 255400 |
| 2021-11-05 | 22.41 | $9.48 | 233900 |
| 2021-11-04 | 23.33 | $9.51 | 466500 |
| 2021-11-03 | 24.42 | $9.74 | 318924 |
| 2021-11-02 | 25.50 | $9.63 | 585231 |
| 2021-11-01 | 26.82 | $9.97 | 352310 |
| 2021-10-29 | 27.49 | $9.95 | 484800 |
| 2021-10-28 | 28.37 | $9.87 | 236000 |
| 2021-10-27 | 29.46 | $9.82 | 408145 |
| 2021-10-26 | 30.61 | $10.12 | 257800 |
| 2021-10-25 | 31.17 | $10.21 | 315816 |
| 2021-10-22 | 31.58 | $10.13 | 489200 |
| 2021-10-21 | 32.11 | $10.14 | 505200 |
| 2021-10-20 | 32.56 | $10.35 | 226631 |
| 2021-10-19 | 32.66 | $10.44 | 421000 |
| 2021-10-18 | 32.56 | $10.78 | 239305 |
| 2021-10-15 | 31.66 | $10.70 | 321900 |
| 2021-10-14 | 30.78 | $10.51 | 226932 |
| 2021-10-13 | 30.01 | $10.18 | 291702 |
| 2021-10-12 | 29.54 | $10.05 | 186400 |
| 2021-10-11 | 29.17 | $9.86 | 375046 |
| 2021-10-08 | 28.83 | $9.63 | 215604 |
| 2021-10-07 | 28.93 | $9.69 | 402100 |
| 2021-10-06 | 28.85 | $9.87 | 423300 |
| 2021-10-05 | 28.71 | $9.94 | 433704 |
| 2021-10-04 | 28.26 | $9.71 | 738827 |
| 2021-10-01 | 28.03 | $9.55 | 290042 |
| 2021-09-30 | 28.05 | $9.41 | 375300 |
| 2021-09-29 | 28.19 | $9.27 | 517400 |
| 2021-09-28 | 28.48 | $9.25 | 213203 |
| 2021-09-27 | 28.86 | $9.25 | 775806 |
| 2021-09-24 | 29.31 | $8.99 | 198832 |
| 2021-09-23 | 30.09 | $8.98 | 287900 |
| 2021-09-22 | 30.92 | $8.78 | 362000 |
| 2021-09-21 | 32.05 | $8.50 | 466409 |
| 2021-09-20 | 33.52 | $8.59 | 613123 |
| 2021-09-17 | 35.16 | $9.01 | 211131 |
| 2021-09-16 | 36.19 | $9.18 | 192700 |
| 2021-09-15 | 36.85 | $9.41 | 313833 |
| 2021-09-14 | 36.96 | $9.21 | 273039 |
| 2021-09-13 | 37.19 | $9.33 | 172100 |
| 2021-09-10 | 37.22 | $9.19 | 160710 |
| 2021-09-09 | 37.31 | $9.13 | 211701 |
| 2021-09-08 | 37.58 | $9.13 | 201500 |
| 2021-09-07 | 37.84 | $9.21 | 204119 |
| 2021-09-03 | 37.90 | $9.19 | 296338 |
| 2021-09-02 | 38.05 | $9.03 | 163244 |
| 2021-09-01 | 38.37 | $9.07 | 169300 |
| 2021-08-31 | 38.70 | $8.98 | 161300 |
| 2021-08-30 | 39.09 | $9.16 | 232800 |
| 2021-08-27 | 39.18 | $9.10 | 156800 |
| 2021-08-26 | 39.29 | $8.88 | 163030 |
| 2021-08-25 | 39.56 | $9.00 | 220000 |
| 2021-08-24 | 39.78 | $8.91 | 345008 |
| 2021-08-23 | 40.07 | $8.69 | 412244 |
| 2021-08-20 | 40.53 | $8.40 | 202324 |
| 2021-08-19 | 41.25 | $8.39 | 350223 |
| 2021-08-18 | 42.02 | $8.65 | 208808 |
| 2021-08-17 | 42.34 | $8.89 | 256000 |
| 2021-08-16 | 42.43 | $9.11 | 212600 |
| 2021-08-13 | 42.30 | $9.29 | 336000 |
| 2021-08-12 | 41.76 | $9.34 | 339002 |
| 2021-08-11 | 41.03 | $9.47 | 1.9M |
| 2021-08-10 | 40.25 | $9.16 | 522300 |
| 2021-08-09 | 39.56 | $8.98 | 103800 |
| 2021-08-06 | 38.92 | $8.95 | 248144 |
| 2021-08-05 | 38.19 | $8.94 | 364413 |
| 2021-08-04 | 37.45 | $9.05 | 123535 |
| 2021-08-03 | 36.46 | $9.18 | 228500 |
| 2021-08-02 | 35.41 | $8.97 | 420800 |
| 2021-07-30 | 34.32 | $8.93 | 308813 |
| 2021-07-29 | 33.20 | $9.16 | 162043 |
| 2021-07-28 | 31.78 | $9.07 | 142125 |
| 2021-07-27 | 30.31 | $8.90 | 155000 |
| 2021-07-26 | 28.82 | $9.01 | 179500 |
| 2021-07-23 | 27.18 | $8.67 | 127600 |
| 2021-07-22 | 25.54 | $8.57 | 87400 |
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