Is GeoPark Limited (GPRK) a Buy, Sell, or Hold?
Enter your email address below for free access to our GeoPark Limited (GPRK) research center and poll results.
NYSE : GPRK
GeoPark Limited — Technical Indicators
$10.31 USD
$0.16 (1.58%)
- Volume
- 529.91K
- Average Volume
- 545.54K
- Market Capitalization
- $541M
- P/E Ratio
- 9.64
- Dividend Yield
- 2.23%
- Price Target
- $11.50
- Year High
- $11.87
- Year Low
- $5.75
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.33
- Current Ratio
- $1.00
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
7
Indicators
Bearish
1
Indicators
Neutral
0
Indicators
7 Bullish / 1 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
9.61
2026-07-22
Close Price
$10.31
Vol: 596416
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
6.35
Average
10.43
Maximum
16.43
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 9.61 | $10.31 | 596416 |
| 2026-07-21 | 9.58 | $10.15 | 355212 |
| 2026-07-20 | 9.57 | $9.70 | 210000 |
| 2026-07-17 | 9.59 | $9.68 | 262500 |
| 2026-07-16 | 9.62 | $9.52 | 455717 |
| 2026-07-15 | 9.66 | $9.86 | 384300 |
| 2026-07-14 | 9.68 | $10.35 | 380100 |
| 2026-07-13 | 9.72 | $10.00 | 273041 |
| 2026-07-10 | 9.78 | $9.89 | 266400 |
| 2026-07-09 | 9.83 | $9.82 | 334700 |
| 2026-07-08 | 9.88 | $9.95 | 440100 |
| 2026-07-07 | 9.92 | $9.62 | 474500 |
| 2026-07-06 | 9.97 | $9.35 | 375127 |
| 2026-07-02 | 10.05 | $9.07 | 346933 |
| 2026-07-01 | 10.16 | $9.05 | 549926 |
| 2026-06-30 | 10.30 | $9.10 | 480100 |
| 2026-06-29 | 10.41 | $9.20 | 310100 |
| 2026-06-26 | 10.46 | $9.23 | 351000 |
| 2026-06-25 | 10.49 | $9.12 | 543122 |
| 2026-06-24 | 10.52 | $9.24 | 1.2M |
| 2026-06-23 | 10.56 | $9.67 | 675910 |
| 2026-06-22 | 10.56 | $9.89 | 350700 |
| 2026-06-18 | 10.55 | $10.14 | 596600 |
| 2026-06-17 | 10.54 | $10.33 | 448500 |
| 2026-06-16 | 10.53 | $10.39 | 687444 |
| 2026-06-15 | 10.53 | $10.19 | 625515 |
| 2026-06-12 | 10.50 | $11.20 | 530381 |
| 2026-06-11 | 10.43 | $11.06 | 923800 |
| 2026-06-10 | 10.36 | $10.95 | 436300 |
| 2026-06-09 | 10.31 | $10.84 | 594300 |
| 2026-06-08 | 10.26 | $10.76 | 629415 |
| 2026-06-05 | 10.19 | $10.57 | 686829 |
| 2026-06-04 | 10.12 | $11.08 | 487221 |
| 2026-06-03 | 10.03 | $11.19 | 781100 |
| 2026-06-02 | 9.97 | $11.78 | 1.4M |
| 2026-06-01 | 9.86 | $11.34 | 1.5M |
| 2026-05-29 | 9.77 | $10.25 | 655014 |
| 2026-05-28 | 9.74 | $9.84 | 467028 |
| 2026-05-27 | 9.72 | $9.74 | 403900 |
| 2026-05-26 | 9.70 | $9.97 | 653021 |
| 2026-05-22 | 9.66 | $9.73 | 342521 |
| 2026-05-21 | 9.63 | $9.71 | 594545 |
| 2026-05-20 | 9.60 | $9.82 | 629900 |
| 2026-05-19 | 9.57 | $10.17 | 557242 |
| 2026-05-18 | 9.52 | $10.39 | 812318 |
| 2026-05-15 | 9.44 | $9.58 | 375500 |
| 2026-05-14 | 9.40 | $9.73 | 367300 |
| 2026-05-13 | 9.38 | $9.68 | 606642 |
| 2026-05-12 | 9.35 | $9.96 | 603300 |
| 2026-05-11 | 9.35 | $9.90 | 518800 |
| 2026-05-08 | 9.35 | $9.33 | 490920 |
| 2026-05-07 | 9.36 | $9.15 | 744700 |
| 2026-05-06 | 9.31 | $9.41 | 847400 |
| 2026-05-05 | 9.26 | $9.82 | 606249 |
| 2026-05-04 | 9.20 | $9.73 | 423100 |
| 2026-05-01 | 9.15 | $9.48 | 425000 |
| 2026-04-30 | 9.12 | $9.68 | 504737 |
| 2026-04-29 | 9.07 | $9.51 | 396000 |
| 2026-04-28 | 9.07 | $9.25 | 554100 |
| 2026-04-27 | 9.09 | $9.24 | 583749 |
| 2026-04-24 | 9.11 | $9.05 | 454441 |
| 2026-04-23 | 9.12 | $9.11 | 443411 |
| 2026-04-22 | 9.14 | $9.23 | 406500 |
| 2026-04-21 | 9.16 | $9.11 | 432779 |
| 2026-04-20 | 9.18 | $8.81 | 948000 |
| 2026-04-17 | 9.23 | $8.82 | 1.2M |
| 2026-04-16 | 9.30 | $9.36 | 743840 |
| 2026-04-15 | 9.33 | $9.14 | 1.1M |
| 2026-04-14 | 9.36 | $9.91 | 2.8M |
| 2026-04-13 | 9.32 | $9.95 | 1.8M |
| 2026-04-10 | 9.26 | $9.40 | 3.1M |
| 2026-04-09 | 9.24 | $8.15 | 893800 |
| 2026-04-08 | 9.26 | $8.41 | 1.1M |
| 2026-04-07 | 9.26 | $8.56 | 521500 |
| 2026-04-06 | 9.27 | $8.81 | 732100 |
| 2026-04-02 | 9.26 | $8.85 | 813400 |
| 2026-04-01 | 9.26 | $8.73 | 1.4M |
| 2026-03-31 | 9.24 | $9.50 | 1.3M |
| 2026-03-30 | 9.18 | $9.71 | 690952 |
| 2026-03-27 | 9.12 | $9.62 | 1.0M |
| 2026-03-26 | 9.06 | $9.21 | 1.2M |
| 2026-03-25 | 9.02 | $9.46 | 740144 |
| 2026-03-24 | 8.97 | $9.70 | 989100 |
| 2026-03-23 | 8.90 | $9.53 | 1.6M |
| 2026-03-20 | 8.84 | $9.80 | 874600 |
| 2026-03-19 | 8.78 | $10.19 | 2.0M |
| 2026-03-18 | 8.70 | $9.91 | 3.3M |
| 2026-03-17 | 8.62 | $9.76 | 2.0M |
| 2026-03-16 | 8.54 | $9.15 | 1.6M |
| 2026-03-13 | 8.49 | $8.77 | 4.1M |
| 2026-03-12 | 8.47 | $8.92 | 1.2M |
| 2026-03-11 | 8.45 | $8.69 | 1.1M |
| 2026-03-10 | 8.44 | $8.36 | 1.2M |
| 2026-03-09 | 8.44 | $8.74 | 1.4M |
| 2026-03-06 | 8.42 | $8.62 | 1.4M |
| 2026-03-05 | 8.40 | $8.81 | 1.7M |
| 2026-03-04 | 8.37 | $8.42 | 566708 |
| 2026-03-03 | 8.36 | $8.27 | 946037 |
| 2026-03-02 | 8.35 | $8.50 | 628059 |
| 2026-02-27 | 8.35 | $8.31 | 444000 |
| 2026-02-26 | 8.36 | $8.52 | 983400 |
| 2026-02-25 | 8.36 | $8.38 | 564717 |
| 2026-02-24 | 8.36 | $8.40 | 439030 |
| 2026-02-23 | 8.34 | $8.33 | 786400 |
| 2026-02-20 | 8.32 | $8.60 | 496700 |
| 2026-02-19 | 8.28 | $8.57 | 468000 |
| 2026-02-18 | 8.25 | $8.30 | 267074 |
| 2026-02-17 | 8.21 | $8.11 | 245101 |
| 2026-02-13 | 8.18 | $8.24 | 309729 |
| 2026-02-12 | 8.15 | $8.21 | 798700 |
| 2026-02-11 | 8.13 | $8.65 | 409019 |
| 2026-02-10 | 8.07 | $8.40 | 399963 |
| 2026-02-09 | 8.02 | $8.45 | 689822 |
| 2026-02-06 | 7.95 | $8.32 | 491557 |
| 2026-02-05 | 7.90 | $8.17 | 922900 |
| 2026-02-04 | 7.84 | $8.34 | 862700 |
| 2026-02-03 | 7.77 | $8.06 | 1.0M |
| 2026-02-02 | 7.72 | $8.11 | 684600 |
| 2026-01-30 | 7.68 | $8.48 | 2.5M |
| 2026-01-29 | 7.63 | $8.55 | 1.5M |
| 2026-01-28 | 7.57 | $8.43 | 668000 |
| 2026-01-27 | 7.51 | $8.38 | 972682 |
| 2026-01-26 | 7.46 | $8.04 | 456642 |
| 2026-01-23 | 7.42 | $8.08 | 912003 |
| 2026-01-22 | 7.38 | $7.77 | 736151 |
| 2026-01-21 | 7.35 | $7.94 | 832000 |
| 2026-01-20 | 7.31 | $7.45 | 732900 |
| 2026-01-16 | 7.29 | $7.62 | 388600 |
| 2026-01-15 | 7.27 | $7.63 | 461136 |
| 2026-01-14 | 7.24 | $7.76 | 880700 |
| 2026-01-13 | 7.21 | $7.49 | 625529 |
| 2026-01-12 | 7.19 | $7.29 | 428500 |
| 2026-01-09 | 7.19 | $7.15 | 467000 |
| 2026-01-08 | 7.20 | $7.16 | 439400 |
| 2026-01-07 | 7.21 | $7.02 | 571700 |
| 2026-01-06 | 7.27 | $7.01 | 477129 |
| 2026-01-05 | 7.33 | $7.09 | 670500 |
| 2026-01-02 | 7.40 | $7.29 | 1.4M |
| 2025-12-31 | 7.45 | $7.41 | 276935 |
| 2025-12-30 | 7.48 | $7.37 | 417843 |
| 2025-12-29 | 7.53 | $7.32 | 543400 |
| 2025-12-26 | 7.57 | $7.27 | 228655 |
| 2025-12-24 | 7.61 | $7.26 | 147849 |
| 2025-12-23 | 7.64 | $7.26 | 304200 |
| 2025-12-22 | 7.66 | $7.18 | 344310 |
| 2025-12-19 | 7.69 | $7.09 | 480936 |
| 2025-12-18 | 7.72 | $7.18 | 809213 |
| 2025-12-17 | 7.76 | $7.07 | 448000 |
| 2025-12-16 | 7.80 | $7.04 | 735600 |
| 2025-12-15 | 7.83 | $7.20 | 720900 |
| 2025-12-12 | 7.87 | $7.17 | 549400 |
| 2025-12-11 | 7.90 | $7.21 | 923900 |
| 2025-12-10 | 7.94 | $7.32 | 968200 |
| 2025-12-09 | 7.99 | $7.48 | 2.2M |
| 2025-12-08 | 8.02 | $8.15 | 264645 |
| 2025-12-05 | 8.03 | $8.25 | 582113 |
| 2025-12-04 | 8.03 | $8.41 | 717700 |
| 2025-12-03 | 7.99 | $8.29 | 588900 |
| 2025-12-02 | 7.97 | $8.14 | 456600 |
| 2025-12-01 | 7.96 | $8.27 | 584200 |
| 2025-11-28 | 7.95 | $8.16 | 338900 |
| 2025-11-26 | 7.96 | $8.06 | 869884 |
| 2025-11-25 | 7.88 | $7.92 | 636815 |
| 2025-11-24 | 7.83 | $7.60 | 984022 |
| 2025-11-21 | 7.81 | $7.70 | 767140 |
| 2025-11-20 | 7.76 | $7.79 | 860628 |
| 2025-11-19 | 7.73 | $8.01 | 649400 |
| 2025-11-18 | 7.66 | $7.78 | 631417 |
| 2025-11-17 | 7.57 | $7.71 | 608917 |
| 2025-11-14 | 7.48 | $7.90 | 727003 |
| 2025-11-13 | 7.39 | $7.89 | 668100 |
| 2025-11-12 | 7.30 | $8.03 | 722574 |
| 2025-11-11 | 7.22 | $8.31 | 893943 |
| 2025-11-10 | 7.12 | $8.10 | 778500 |
| 2025-11-07 | 7.03 | $8.20 | 882337 |
| 2025-11-06 | 6.94 | $8.30 | 2.3M |
| 2025-11-05 | 6.85 | $7.73 | 720300 |
| 2025-11-04 | 6.79 | $7.84 | 1.0M |
| 2025-11-03 | 6.71 | $7.97 | 1.2M |
| 2025-10-31 | 6.64 | $8.09 | 1.6M |
| 2025-10-30 | 6.56 | $8.21 | 5.4M |
| 2025-10-29 | 6.47 | $6.60 | 1.2M |
| 2025-10-28 | 6.46 | $6.82 | 1.5M |
| 2025-10-27 | 6.44 | $7.13 | 2.0M |
| 2025-10-24 | 6.41 | $6.80 | 2.2M |
| 2025-10-23 | 6.41 | $7.11 | 2.8M |
| 2025-10-22 | 6.40 | $6.68 | 3.3M |
| 2025-10-21 | 6.39 | $5.97 | 1.5M |
| 2025-10-20 | 6.40 | $6.00 | 930934 |
| 2025-10-17 | 6.41 | $5.96 | 1.3M |
| 2025-10-16 | 6.41 | $6.21 | 1.1M |
| 2025-10-15 | 6.41 | $6.36 | 816444 |
| 2025-10-14 | 6.42 | $6.30 | 1.2M |
| 2025-10-13 | 6.43 | $6.35 | 1.0M |
| 2025-10-10 | 6.43 | $6.31 | 2.1M |
| 2025-10-09 | 6.43 | $6.57 | 815453 |
| 2025-10-08 | 6.42 | $6.47 | 845406 |
| 2025-10-07 | 6.42 | $6.31 | 1.3M |
| 2025-10-06 | 6.42 | $6.51 | 980626 |
| 2025-10-03 | 6.40 | $6.52 | 901600 |
| 2025-10-02 | 6.39 | $6.41 | 1.1M |
| 2025-10-01 | 6.39 | $6.45 | 1.4M |
| 2025-09-30 | 6.38 | $6.37 | 1.4M |
| 2025-09-29 | 6.39 | $6.56 | 1.4M |
| 2025-09-26 | 6.39 | $6.85 | 1.8M |
| 2025-09-25 | 6.37 | $6.75 | 3.0M |
| 2025-09-24 | 6.36 | $6.56 | 2.4M |
| 2025-09-23 | 6.35 | $6.22 | 2.9M |
| 2025-09-22 | 6.36 | $6.06 | 1.4M |
| 2025-09-19 | 6.38 | $5.97 | 1.5M |
| 2025-09-18 | 6.41 | $6.26 | 2.4M |
| 2025-09-17 | 6.41 | $6.60 | 2.2M |
| 2025-09-16 | 6.39 | $6.57 | 3.7M |
| 2025-09-15 | 6.39 | $6.21 | 641544 |
| 2025-09-12 | 6.42 | $6.30 | 364938 |
| 2025-09-11 | 6.43 | $6.41 | 440800 |
| 2025-09-10 | 6.45 | $6.47 | 791641 |
| 2025-09-09 | 6.46 | $6.25 | 679005 |
| 2025-09-08 | 6.47 | $6.14 | 1.3M |
| 2025-09-05 | 6.49 | $6.33 | 399397 |
| 2025-09-04 | 6.50 | $6.44 | 840954 |
| 2025-09-03 | 6.51 | $6.24 | 967200 |
| 2025-09-02 | 6.53 | $6.57 | 507400 |
| 2025-08-29 | 6.52 | $6.60 | 307700 |
| 2025-08-28 | 6.51 | $6.49 | 364700 |
| 2025-08-27 | 6.50 | $6.45 | 782635 |
| 2025-08-26 | 6.51 | $6.33 | 1.0M |
| 2025-08-25 | 6.53 | $6.43 | 390611 |
| 2025-08-22 | 6.55 | $6.62 | 582251 |
| 2025-08-21 | 6.56 | $6.47 | 668619 |
| 2025-08-20 | 6.58 | $6.33 | 927500 |
| 2025-08-19 | 6.61 | $6.14 | 1.4M |
| 2025-08-18 | 6.65 | $6.65 | 1.0M |
| 2025-08-15 | 6.65 | $6.66 | 503500 |
| 2025-08-14 | 6.64 | $6.64 | 677917 |
| 2025-08-13 | 6.65 | $6.73 | 579700 |
| 2025-08-12 | 6.65 | $6.63 | 1.2M |
| 2025-08-11 | 6.66 | $6.60 | 858400 |
| 2025-08-08 | 6.68 | $6.46 | 318300 |
| 2025-08-07 | 6.71 | $6.56 | 503092 |
| 2025-08-06 | 6.75 | $6.51 | 754494 |
| 2025-08-05 | 6.78 | $6.64 | 520927 |
| 2025-08-04 | 6.81 | $6.38 | 394500 |
| 2025-08-01 | 6.83 | $6.39 | 626537 |
| 2025-07-31 | 6.87 | $6.44 | 386300 |
| 2025-07-30 | 6.90 | $6.59 | 608735 |
| 2025-07-29 | 6.90 | $6.78 | 809945 |
| 2025-07-28 | 6.89 | $6.78 | 473080 |
| 2025-07-25 | 6.89 | $6.73 | 360489 |
| 2025-07-24 | 6.89 | $6.86 | 566976 |
| 2025-07-23 | 6.88 | $6.96 | 663800 |
| 2025-07-22 | 6.88 | $6.92 | 618900 |
| 2025-07-21 | 6.89 | $6.64 | 409100 |
| 2025-07-18 | 6.92 | $6.64 | 284800 |
| 2025-07-17 | 6.96 | $6.68 | 438100 |
| 2025-07-16 | 7.01 | $6.72 | 524200 |
| 2025-07-15 | 7.06 | $6.89 | 417781 |
| 2025-07-14 | 7.10 | $7.02 | 433604 |
| 2025-07-11 | 7.13 | $7.11 | 442100 |
| 2025-07-10 | 7.15 | $7.24 | 278444 |
| 2025-07-09 | 7.15 | $7.10 | 329200 |
| 2025-07-08 | 7.14 | $7.25 | 385400 |
| 2025-07-07 | 7.13 | $6.93 | 438800 |
| 2025-07-03 | 7.12 | $7.11 | 355315 |
| 2025-07-02 | 7.11 | $7.06 | 893800 |
| 2025-07-01 | 7.11 | $6.62 | 640300 |
| 2025-06-30 | 7.11 | $6.52 | 479726 |
| 2025-06-27 | 7.10 | $6.71 | 535800 |
| 2025-06-26 | 7.08 | $6.85 | 391800 |
| 2025-06-25 | 7.06 | $6.71 | 510600 |
| 2025-06-24 | 7.05 | $6.96 | 507611 |
| 2025-06-23 | 7.04 | $6.95 | 755973 |
| 2025-06-20 | 7.03 | $7.34 | 300101 |
| 2025-06-18 | 7.00 | $7.46 | 456200 |
| 2025-06-17 | 6.97 | $7.73 | 599400 |
| 2025-06-16 | 6.92 | $7.62 | 502638 |
| 2025-06-13 | 6.88 | $7.74 | 726700 |
| 2025-06-12 | 6.83 | $7.52 | 405800 |
| 2025-06-11 | 6.80 | $7.52 | 555725 |
| 2025-06-10 | 6.78 | $7.27 | 1.1M |
| 2025-06-09 | 6.76 | $6.92 | 572539 |
| 2025-06-06 | 6.74 | $6.99 | 671848 |
| 2025-06-05 | 6.73 | $6.75 | 852684 |
| 2025-06-04 | 6.73 | $6.89 | 1.8M |
| 2025-06-03 | 6.72 | $7.15 | 1.9M |
| 2025-06-02 | 6.69 | $6.61 | 1.4M |
| 2025-05-30 | 6.70 | $6.28 | 1.5M |
| 2025-05-29 | 6.72 | $6.43 | 1.3M |
| 2025-05-28 | 6.73 | $6.32 | 2.6M |
| 2025-05-27 | 6.77 | $6.50 | 3.2M |
| 2025-05-23 | 6.79 | $6.81 | 619300 |
| 2025-05-22 | 6.80 | $6.72 | 872946 |
| 2025-05-21 | 6.80 | $6.76 | 953957 |
| 2025-05-20 | 6.79 | $6.95 | 995404 |
| 2025-05-19 | 6.77 | $6.69 | 4.0M |
| 2025-05-16 | 6.75 | $6.86 | 1.5M |
| 2025-05-15 | 6.74 | $6.62 | 4.2M |
| 2025-05-14 | 6.73 | $6.98 | 688927 |
| 2025-05-13 | 6.70 | $7.14 | 988633 |
| 2025-05-12 | 6.66 | $6.81 | 833541 |
| 2025-05-09 | 6.64 | $6.61 | 915515 |
| 2025-05-08 | 6.61 | $6.66 | 762009 |
| 2025-05-07 | 6.61 | $6.80 | 633800 |
| 2025-05-06 | 6.56 | $6.78 | 939357 |
| 2025-05-05 | 6.54 | $6.53 | 553400 |
| 2025-05-02 | 6.54 | $6.67 | 401600 |
| 2025-05-01 | 6.58 | $6.76 | 561300 |
| 2025-04-30 | 6.64 | $6.72 | 929300 |
| 2025-04-29 | 6.71 | $6.99 | 570615 |
| 2025-04-28 | 6.76 | $7.01 | 546800 |
| 2025-04-25 | 6.81 | $6.86 | 857247 |
| 2025-04-24 | 6.86 | $6.83 | 1.9M |
| 2025-04-23 | 6.93 | $6.52 | 1.1M |
| 2025-04-22 | 7.01 | $6.53 | 604070 |
| 2025-04-21 | 7.08 | $6.31 | 638347 |
| 2025-04-17 | 7.15 | $6.60 | 695100 |
| 2025-04-16 | 7.21 | $6.49 | 605506 |
| 2025-04-15 | 7.28 | $6.32 | 1.3M |
| 2025-04-14 | 7.36 | $6.40 | 1.4M |
| 2025-04-11 | 7.45 | $6.45 | 704100 |
| 2025-04-10 | 7.54 | $6.04 | 1.0M |
| 2025-04-09 | 7.63 | $6.58 | 1.3M |
| 2025-04-08 | 7.70 | $5.84 | 1.4M |
| 2025-04-07 | 7.79 | $6.32 | 804054 |
| 2025-04-04 | 7.86 | $6.57 | 1.6M |
| 2025-04-03 | 7.93 | $7.36 | 1.3M |
| 2025-04-02 | 7.97 | $8.01 | 453518 |
| 2025-04-01 | 7.95 | $8.07 | 544200 |
| 2025-03-31 | 7.92 | $8.08 | 1.2M |
| 2025-03-28 | 7.90 | $7.95 | 306000 |
| 2025-03-27 | 7.91 | $8.01 | 850700 |
| 2025-03-26 | 7.93 | $8.13 | 368600 |
| 2025-03-25 | 7.96 | $8.23 | 1.0M |
| 2025-03-24 | 7.97 | $7.75 | 352900 |
| 2025-03-21 | 8.02 | $7.74 | 571307 |
| 2025-03-20 | 8.08 | $7.82 | 620000 |
| 2025-03-19 | 8.15 | $7.85 | 681100 |
| 2025-03-18 | 8.22 | $7.99 | 659426 |
| 2025-03-17 | 8.27 | $8.25 | 633792 |
| 2025-03-14 | 8.32 | $8.25 | 643200 |
| 2025-03-13 | 8.35 | $7.82 | 532541 |
| 2025-03-12 | 8.41 | $7.99 | 1.1M |
| 2025-03-11 | 8.46 | $7.62 | 779700 |
| 2025-03-10 | 8.53 | $7.73 | 986212 |
| 2025-03-07 | 8.59 | $8.02 | 796442 |
| 2025-03-06 | 8.63 | $8.03 | 1.5M |
| 2025-03-05 | 8.67 | $7.65 | 1.4M |
| 2025-03-04 | 8.74 | $7.56 | 1.3M |
| 2025-03-03 | 8.82 | $7.67 | 1.2M |
| 2025-02-28 | 8.90 | $8.10 | 669550 |
| 2025-02-27 | 8.96 | $8.34 | 780977 |
| 2025-02-26 | 9.01 | $8.69 | 584714 |
| 2025-02-25 | 9.04 | $8.53 | 886400 |
| 2025-02-24 | 9.08 | $8.82 | 597914 |
| 2025-02-21 | 9.11 | $8.77 | 906603 |
| 2025-02-20 | 9.14 | $9.28 | 833596 |
| 2025-02-19 | 9.16 | $9.24 | 718200 |
| 2025-02-18 | 9.19 | $9.13 | 590010 |
| 2025-02-14 | 9.26 | $9.11 | 809400 |
| 2025-02-13 | 9.34 | $8.98 | 329722 |
| 2025-02-12 | 9.46 | $8.92 | 624522 |
| 2025-02-11 | 9.55 | $9.04 | 518424 |
| 2025-02-10 | 9.66 | $9.04 | 909427 |
| 2025-02-07 | 9.76 | $8.78 | 534563 |
| 2025-02-06 | 9.88 | $9.01 | 679225 |
| 2025-02-05 | 9.98 | $8.81 | 554600 |
| 2025-02-04 | 10.05 | $9.00 | 1.2M |
| 2025-02-03 | 10.13 | $9.15 | 1.0M |
| 2025-01-31 | 10.18 | $9.16 | 527628 |
| 2025-01-30 | 10.19 | $9.49 | 733405 |
| 2025-01-29 | 10.17 | $9.32 | 640521 |
| 2025-01-28 | 10.14 | $9.16 | 939689 |
| 2025-01-27 | 10.12 | $9.43 | 856701 |
| 2025-01-24 | 10.10 | $9.29 | 791540 |
| 2025-01-23 | 10.08 | $9.37 | 660900 |
| 2025-01-22 | 10.07 | $9.69 | 776308 |
| 2025-01-21 | 10.05 | $9.92 | 1.8M |
| 2025-01-17 | 10.04 | $10.45 | 1.1M |
| 2025-01-16 | 10.03 | $10.76 | 907400 |
| 2025-01-15 | 10.01 | $11.40 | 1.4M |
| 2025-01-14 | 9.98 | $10.80 | 690300 |
| 2025-01-13 | 9.98 | $11.12 | 885000 |
| 2025-01-10 | 9.98 | $11.00 | 983100 |
| 2025-01-08 | 9.98 | $11.21 | 899811 |
| 2025-01-07 | 9.98 | $11.04 | 733009 |
| 2025-01-06 | 9.97 | $10.31 | 607100 |
| 2025-01-03 | 10.01 | $10.54 | 1.1M |
| 2025-01-02 | 10.03 | $10.14 | 678633 |
| 2024-12-31 | 10.08 | $9.27 | 242925 |
| 2024-12-30 | 10.14 | $9.12 | 693423 |
| 2024-12-27 | 10.17 | $8.81 | 946400 |
| 2024-12-26 | 10.18 | $8.77 | 260514 |
| 2024-12-24 | 10.18 | $8.96 | 239000 |
| 2024-12-23 | 10.18 | $8.96 | 558837 |
| 2024-12-20 | 10.18 | $9.15 | 455367 |
| 2024-12-19 | 10.14 | $9.29 | 646000 |
| 2024-12-18 | 10.09 | $9.61 | 518724 |
| 2024-12-17 | 10.04 | $10.30 | 560200 |
| 2024-12-16 | 9.95 | $10.40 | 466100 |
| 2024-12-13 | 9.84 | $10.74 | 519700 |
| 2024-12-12 | 9.72 | $10.92 | 501300 |
| 2024-12-11 | 9.59 | $11.11 | 564626 |
| 2024-12-10 | 9.44 | $10.95 | 599963 |
| 2024-12-09 | 9.30 | $11.24 | 739617 |
| 2024-12-06 | 9.13 | $10.85 | 776700 |
| 2024-12-05 | 8.99 | $11.11 | 969397 |
| 2024-12-04 | 8.85 | $10.87 | 1.9M |
| 2024-12-03 | 8.71 | $11.22 | 3.0M |
| 2024-12-02 | 8.55 | $10.41 | 1.9M |
| 2024-11-29 | 8.42 | $9.70 | 575200 |
| 2024-11-27 | 8.33 | $9.08 | 439818 |
| 2024-11-26 | 8.28 | $8.64 | 276980 |
| 2024-11-25 | 8.26 | $9.01 | 613717 |
| 2024-11-22 | 8.21 | $8.99 | 432410 |
| 2024-11-21 | 8.17 | $8.27 | 271200 |
| 2024-11-20 | 8.15 | $8.30 | 504500 |
| 2024-11-19 | 8.13 | $8.60 | 336348 |
| 2024-11-18 | 8.11 | $8.55 | 240739 |
| 2024-11-15 | 8.10 | $8.21 | 238800 |
| 2024-11-14 | 8.10 | $8.38 | 400014 |
| 2024-11-13 | 8.07 | $8.21 | 197633 |
| 2024-11-12 | 8.05 | $8.20 | 321609 |
| 2024-11-11 | 8.04 | $8.11 | 285300 |
| 2024-11-08 | 8.05 | $7.98 | 370300 |
| 2024-11-07 | 8.07 | $8.05 | 383002 |
| 2024-11-06 | 8.10 | $8.31 | 322400 |
| 2024-11-05 | 8.10 | $8.07 | 239324 |
| 2024-11-04 | 8.11 | $7.95 | 225145 |
| 2024-11-01 | 8.14 | $7.77 | 205944 |
| 2024-10-31 | 8.17 | $7.84 | 308300 |
| 2024-10-30 | 8.20 | $8.19 | 251892 |
| 2024-10-29 | 8.21 | $8.15 | 308700 |
| 2024-10-28 | 8.22 | $8.12 | 611144 |
| 2024-10-25 | 8.20 | $8.05 | 163632 |
| 2024-10-24 | 8.20 | $7.97 | 185946 |
| 2024-10-23 | 8.21 | $7.91 | 154500 |
| 2024-10-22 | 8.21 | $8.19 | 200309 |
| 2024-10-21 | 8.22 | $8.25 | 303100 |
| 2024-10-18 | 8.20 | $8.20 | 324900 |
| 2024-10-17 | 8.17 | $7.85 | 180000 |
| 2024-10-16 | 8.16 | $7.80 | 351800 |
| 2024-10-15 | 8.15 | $8.01 | 356900 |
| 2024-10-14 | 8.14 | $8.28 | 151706 |
| 2024-10-11 | 8.12 | $8.37 | 206300 |
| 2024-10-10 | 8.08 | $8.65 | 390449 |
| 2024-10-09 | 8.02 | $8.47 | 226800 |
| 2024-10-08 | 7.97 | $8.21 | 246000 |
| 2024-10-07 | 7.93 | $8.50 | 292429 |
| 2024-10-04 | 7.89 | $8.45 | 231018 |
| 2024-10-03 | 7.86 | $8.41 | 259400 |
| 2024-10-02 | 7.84 | $8.36 | 293600 |
| 2024-10-01 | 7.83 | $8.27 | 271200 |
| 2024-09-30 | 7.84 | $7.87 | 345438 |
| 2024-09-27 | 7.88 | $7.99 | 371900 |
| 2024-09-26 | 7.94 | $8.06 | 504337 |
| 2024-09-25 | 8.00 | $8.08 | 248644 |
| 2024-09-24 | 8.06 | $8.38 | 676651 |
| 2024-09-23 | 8.11 | $7.78 | 348024 |
| 2024-09-20 | 8.18 | $7.56 | 376751 |
| 2024-09-19 | 8.26 | $7.63 | 206700 |
| 2024-09-18 | 8.34 | $7.74 | 250406 |
| 2024-09-17 | 8.42 | $7.82 | 197814 |
| 2024-09-16 | 8.50 | $7.72 | 204300 |
| 2024-09-13 | 8.57 | $7.61 | 335500 |
| 2024-09-12 | 8.63 | $7.47 | 514100 |
| 2024-09-11 | 8.73 | $7.52 | 371108 |
| 2024-09-10 | 8.82 | $7.44 | 888945 |
| 2024-09-09 | 8.92 | $7.65 | 424202 |
| 2024-09-06 | 8.99 | $7.86 | 330800 |
| 2024-09-05 | 9.06 | $8.00 | 372621 |
| 2024-09-04 | 9.10 | $8.16 | 301608 |
| 2024-09-03 | 9.14 | $8.39 | 564929 |
| 2024-08-30 | 9.15 | $8.79 | 266538 |
| 2024-08-29 | 9.14 | $9.05 | 453830 |
| 2024-08-28 | 9.16 | $9.34 | 187406 |
| 2024-08-27 | 9.19 | $9.31 | 225537 |
| 2024-08-26 | 9.21 | $9.43 | 282846 |
| 2024-08-23 | 9.23 | $9.13 | 290125 |
| 2024-08-22 | 9.28 | $9.07 | 370415 |
| 2024-08-21 | 9.35 | $9.29 | 322235 |
| 2024-08-20 | 9.39 | $9.33 | 328119 |
| 2024-08-19 | 9.42 | $9.35 | 435244 |
| 2024-08-16 | 9.45 | $9.16 | 460400 |
| 2024-08-15 | 9.49 | $8.91 | 680200 |
| 2024-08-14 | 9.55 | $9.43 | 170223 |
| 2024-08-13 | 9.61 | $9.40 | 159800 |
| 2024-08-12 | 9.67 | $9.40 | 231100 |
| 2024-08-09 | 9.73 | $9.09 | 209234 |
| 2024-08-08 | 9.81 | $9.10 | 212700 |
| 2024-08-07 | 9.90 | $8.92 | 311700 |
| 2024-08-06 | 9.99 | $8.86 | 507349 |
| 2024-08-05 | 10.06 | $8.59 | 557110 |
| 2024-08-02 | 10.16 | $8.72 | 582980 |
| 2024-08-01 | 10.26 | $9.46 | 607700 |
| 2024-07-31 | 10.33 | $9.79 | 284906 |
| 2024-07-30 | 10.38 | $9.71 | 290935 |
| 2024-07-29 | 10.42 | $9.81 | 448301 |
| 2024-07-26 | 10.48 | $10.18 | 451985 |
| 2024-07-25 | 10.52 | $10.45 | 937574 |
| 2024-07-24 | 10.56 | $10.12 | 461606 |
| 2024-07-23 | 10.61 | $9.90 | 468532 |
| 2024-07-22 | 10.67 | $9.99 | 255439 |
| 2024-07-19 | 10.71 | $10.05 | 338700 |
| 2024-07-18 | 10.74 | $10.09 | 195400 |
| 2024-07-17 | 10.77 | $10.48 | 196313 |
| 2024-07-16 | 10.76 | $10.62 | 195500 |
| 2024-07-15 | 10.74 | $10.72 | 185306 |
| 2024-07-12 | 10.72 | $10.70 | 179315 |
| 2024-07-11 | 10.70 | $10.87 | 221722 |
| 2024-07-10 | 10.68 | $10.61 | 255700 |
| 2024-07-09 | 10.67 | $10.33 | 413300 |
| 2024-07-08 | 10.66 | $10.67 | 399536 |
| 2024-07-05 | 10.65 | $10.56 | 322700 |
| 2024-07-03 | 10.63 | $10.92 | 207918 |
| 2024-07-02 | 10.59 | $10.80 | 258900 |
| 2024-07-01 | 10.56 | $10.60 | 612600 |
| 2024-06-28 | 10.55 | $10.95 | 381951 |
| 2024-06-27 | 10.52 | $11.03 | 233500 |
| 2024-06-26 | 10.48 | $11.09 | 389024 |
| 2024-06-25 | 10.44 | $11.21 | 565494 |
| 2024-06-24 | 10.37 | $11.09 | 808100 |
| 2024-06-21 | 10.31 | $10.74 | 524000 |
| 2024-06-20 | 10.27 | $10.74 | 536717 |
| 2024-06-18 | 10.25 | $10.63 | 599576 |
| 2024-06-17 | 10.23 | $10.27 | 512700 |
| 2024-06-14 | 10.22 | $10.20 | 435600 |
| 2024-06-13 | 10.21 | $10.30 | 349729 |
| 2024-06-12 | 10.19 | $10.43 | 211900 |
| 2024-06-11 | 10.16 | $10.44 | 297300 |
| 2024-06-10 | 10.11 | $10.33 | 234400 |
| 2024-06-07 | 10.07 | $10.23 | 242717 |
| 2024-06-06 | 10.04 | $10.34 | 453330 |
| 2024-06-05 | 10.01 | $10.19 | 500600 |
| 2024-06-04 | 9.97 | $10.09 | 943812 |
| 2024-06-03 | 9.94 | $10.27 | 703200 |
| 2024-05-31 | 9.89 | $10.44 | 470531 |
| 2024-05-30 | 9.84 | $10.34 | 233052 |
| 2024-05-29 | 9.78 | $10.24 | 403200 |
| 2024-05-28 | 9.74 | $10.21 | 461404 |
| 2024-05-24 | 9.72 | $9.95 | 183713 |
| 2024-05-23 | 9.70 | $9.79 | 278626 |
| 2024-05-22 | 9.69 | $10.01 | 372200 |
| 2024-05-21 | 9.67 | $10.29 | 285427 |
| 2024-05-20 | 9.65 | $10.23 | 321000 |
| 2024-05-17 | 9.62 | $10.06 | 687400 |
| 2024-05-16 | 9.61 | $9.98 | 489728 |
| 2024-05-15 | 9.60 | $9.89 | 566100 |
| 2024-05-14 | 9.59 | $9.80 | 446538 |
| 2024-05-13 | 9.59 | $9.61 | 370805 |
| 2024-05-10 | 9.59 | $9.50 | 264526 |
| 2024-05-09 | 9.60 | $9.62 | 196815 |
| 2024-05-08 | 9.61 | $9.65 | 438300 |
| 2024-05-07 | 9.62 | $9.45 | 353700 |
| 2024-05-06 | 9.64 | $9.43 | 361200 |
| 2024-05-03 | 9.67 | $9.38 | 237049 |
| 2024-05-02 | 9.69 | $9.32 | 300600 |
| 2024-05-01 | 9.71 | $9.25 | 1.5M |
| 2024-04-30 | 9.73 | $9.32 | 299700 |
| 2024-04-29 | 9.75 | $9.78 | 262648 |
| 2024-04-26 | 9.75 | $9.69 | 331500 |
| 2024-04-25 | 9.74 | $9.55 | 329321 |
| 2024-04-24 | 9.74 | $9.67 | 291700 |
| 2024-04-23 | 9.72 | $9.77 | 283900 |
| 2024-04-22 | 9.71 | $9.70 | 377959 |
| 2024-04-19 | 9.69 | $9.90 | 509815 |
| 2024-04-18 | 9.68 | $9.76 | 466800 |
| 2024-04-17 | 9.66 | $9.67 | 504500 |
| 2024-04-16 | 9.65 | $9.70 | 546332 |
| 2024-04-15 | 9.64 | $9.62 | 709819 |
| 2024-04-12 | 9.63 | $9.82 | 1.1M |
| 2024-04-11 | 9.60 | $9.84 | 989172 |
| 2024-04-10 | 9.58 | $9.83 | 543429 |
| 2024-04-09 | 9.55 | $9.83 | 572700 |
| 2024-04-08 | 9.53 | $9.96 | 1.6M |
| 2024-04-05 | 9.49 | $9.79 | 878443 |
| 2024-04-04 | 9.46 | $9.73 | 630064 |
| 2024-04-03 | 9.39 | $9.74 | 505500 |
| 2024-04-02 | 9.32 | $9.70 | 754913 |
| 2024-04-01 | 9.26 | $9.65 | 391700 |
| 2024-03-28 | 9.22 | $9.60 | 1.1M |
| 2024-03-27 | 9.17 | $9.46 | 399827 |
| 2024-03-26 | 9.11 | $9.39 | 324316 |
| 2024-03-25 | 9.07 | $9.45 | 579200 |
| 2024-03-22 | 9.02 | $9.45 | 658800 |
| 2024-03-21 | 8.97 | $9.51 | 418300 |
| 2024-03-20 | 8.92 | $9.50 | 760923 |
| 2024-03-19 | 8.87 | $9.46 | 725800 |
| 2024-03-18 | 8.82 | $9.45 | 201600 |
| 2024-03-15 | 8.78 | $9.37 | 630500 |
| 2024-03-14 | 8.75 | $9.35 | 339727 |
| 2024-03-13 | 8.70 | $9.36 | 788600 |
| 2024-03-12 | 8.66 | $9.32 | 378400 |
| 2024-03-11 | 8.62 | $9.30 | 441500 |
| 2024-03-08 | 8.58 | $9.23 | 771021 |
| 2024-03-07 | 8.55 | $9.11 | 1.1M |
| 2024-03-06 | 8.52 | $8.33 | 247300 |
| 2024-03-05 | 8.52 | $8.41 | 222800 |
| 2024-03-04 | 8.51 | $8.48 | 339000 |
| 2024-03-01 | 8.51 | $8.78 | 529741 |
| 2024-02-29 | 8.50 | $8.60 | 766426 |
| 2024-02-28 | 8.51 | $8.43 | 335512 |
| 2024-02-27 | 8.55 | $8.46 | 170513 |
| 2024-02-26 | 8.58 | $8.40 | 118874 |
| 2024-02-23 | 8.63 | $8.48 | 100300 |
| 2024-02-22 | 8.66 | $8.59 | 156704 |
| 2024-02-21 | 8.68 | $8.58 | 207017 |
| 2024-02-20 | 8.69 | $8.40 | 210513 |
| 2024-02-16 | 8.71 | $8.63 | 86600 |
| 2024-02-15 | 8.71 | $8.68 | 215114 |
| 2024-02-14 | 8.73 | $8.45 | 199500 |
| 2024-02-13 | 8.73 | $8.46 | 188814 |
| 2024-02-12 | 8.74 | $8.67 | 253700 |
| 2024-02-09 | 8.76 | $8.51 | 138100 |
| 2024-02-08 | 8.77 | $8.58 | 127600 |
| 2024-02-07 | 8.78 | $8.46 | 147903 |
| 2024-02-06 | 8.80 | $8.44 | 247132 |
| 2024-02-05 | 8.83 | $8.20 | 290500 |
| 2024-02-02 | 8.89 | $8.37 | 386724 |
| 2024-02-01 | 8.92 | $8.70 | 258344 |
| 2024-01-31 | 8.94 | $8.79 | 206400 |
| 2024-01-30 | 8.95 | $9.13 | 254018 |
| 2024-01-29 | 8.92 | $9.12 | 162138 |
| 2024-01-26 | 8.90 | $9.35 | 147549 |
| 2024-01-25 | 8.86 | $9.12 | 532344 |
| 2024-01-24 | 8.85 | $8.88 | 228846 |
| 2024-01-23 | 8.85 | $8.77 | 336300 |
| 2024-01-22 | 8.85 | $8.82 | 667600 |
| 2024-01-19 | 8.84 | $8.77 | 614542 |
| 2024-01-18 | 8.84 | $8.91 | 480200 |
| 2024-01-17 | 8.84 | $8.61 | 302147 |
| 2024-01-16 | 8.85 | $8.63 | 610166 |
| 2024-01-12 | 8.85 | $8.94 | 133900 |
| 2024-01-11 | 8.83 | $8.88 | 378800 |
| 2024-01-10 | 8.79 | $8.78 | 232130 |
| 2024-01-09 | 8.78 | $8.77 | 255300 |
| 2024-01-08 | 8.77 | $9.05 | 406543 |
| 2024-01-05 | 8.75 | $9.33 | 211341 |
| 2024-01-04 | 8.71 | $8.97 | 512800 |
| 2024-01-03 | 8.69 | $9.17 | 549400 |
| 2024-01-02 | 8.68 | $8.90 | 329804 |
| 2023-12-29 | 8.70 | $8.57 | 448100 |
| 2023-12-28 | 8.72 | $8.68 | 609142 |
| 2023-12-27 | 8.75 | $8.73 | 260050 |
| 2023-12-26 | 8.77 | $8.88 | 831500 |
| 2023-12-22 | 8.79 | $8.74 | 283835 |
| 2023-12-21 | 8.83 | $8.82 | 112539 |
| 2023-12-20 | 8.86 | $8.65 | 703116 |
| 2023-12-19 | 8.91 | $8.84 | 206827 |
| 2023-12-18 | 8.94 | $8.88 | 373041 |
| 2023-12-15 | 8.96 | $8.80 | 289201 |
| 2023-12-14 | 8.96 | $8.70 | 1.1M |
| 2023-12-13 | 8.97 | $8.38 | 238335 |
| 2023-12-12 | 9.01 | $8.14 | 353241 |
| 2023-12-11 | 9.07 | $8.57 | 290300 |
| 2023-12-08 | 9.11 | $8.66 | 204200 |
| 2023-12-07 | 9.14 | $8.56 | 383200 |
| 2023-12-06 | 9.14 | $8.52 | 451531 |
| 2023-12-05 | 9.16 | $8.68 | 165532 |
| 2023-12-04 | 9.21 | $8.89 | 183409 |
| 2023-12-01 | 9.27 | $9.29 | 390700 |
| 2023-11-30 | 9.31 | $9.04 | 269700 |
| 2023-11-29 | 9.36 | $9.16 | 162821 |
| 2023-11-28 | 9.39 | $9.28 | 298428 |
| 2023-11-27 | 9.43 | $9.27 | 137600 |
| 2023-11-24 | 9.46 | $9.43 | 98800 |
| 2023-11-22 | 9.49 | $9.49 | 110317 |
| 2023-11-21 | 9.51 | $9.55 | 719041 |
| 2023-11-20 | 9.54 | $9.53 | 417334 |
| 2023-11-17 | 9.59 | $9.20 | 292714 |
| 2023-11-16 | 9.66 | $8.80 | 268424 |
| 2023-11-15 | 9.77 | $9.00 | 214120 |
| 2023-11-14 | 9.85 | $9.20 | 148719 |
| 2023-11-13 | 9.93 | $9.21 | 138229 |
| 2023-11-10 | 10.00 | $9.40 | 207500 |
| 2023-11-09 | 10.07 | $9.29 | 361863 |
| 2023-11-08 | 10.12 | $8.59 | 283516 |
| 2023-11-07 | 10.22 | $8.94 | 380140 |
| 2023-11-06 | 10.29 | $9.58 | 217629 |
| 2023-11-03 | 10.32 | $10.05 | 132300 |
| 2023-11-02 | 10.29 | $10.21 | 181200 |
| 2023-11-01 | 10.26 | $9.98 | 174700 |
| 2023-10-31 | 10.25 | $9.88 | 208900 |
| 2023-10-30 | 10.27 | $10.00 | 273300 |
| 2023-10-27 | 10.28 | $9.95 | 215900 |
| 2023-10-26 | 10.29 | $9.95 | 124043 |
| 2023-10-25 | 10.32 | $9.96 | 302100 |
| 2023-10-24 | 10.35 | $9.99 | 330300 |
| 2023-10-23 | 10.35 | $10.53 | 218800 |
| 2023-10-20 | 10.33 | $10.72 | 216400 |
| 2023-10-19 | 10.30 | $10.87 | 208343 |
| 2023-10-18 | 10.26 | $10.73 | 111792 |
| 2023-10-17 | 10.23 | $10.70 | 299485 |
| 2023-10-16 | 10.20 | $10.70 | 221923 |
| 2023-10-13 | 10.17 | $10.74 | 308813 |
| 2023-10-12 | 10.13 | $10.39 | 193813 |
| 2023-10-11 | 10.10 | $10.43 | 233400 |
| 2023-10-10 | 10.05 | $10.45 | 230700 |
| 2023-10-09 | 10.01 | $10.20 | 371266 |
| 2023-10-06 | 9.96 | $9.51 | 311429 |
| 2023-10-05 | 9.95 | $9.44 | 385739 |
| 2023-10-04 | 9.94 | $9.87 | 726122 |
| 2023-10-03 | 9.91 | $10.23 | 1.0M |
| 2023-10-02 | 9.87 | $10.15 | 547200 |
| 2023-09-29 | 9.83 | $10.28 | 141100 |
| 2023-09-28 | 9.79 | $10.49 | 270600 |
| 2023-09-27 | 9.76 | $10.54 | 323300 |
| 2023-09-26 | 9.71 | $10.05 | 232217 |
| 2023-09-25 | 9.67 | $10.15 | 206900 |
| 2023-09-22 | 9.63 | $10.00 | 658000 |
| 2023-09-21 | 9.59 | $10.11 | 477926 |
| 2023-09-20 | 9.56 | $10.11 | 204858 |
| 2023-09-19 | 9.53 | $10.16 | 238320 |
| 2023-09-18 | 9.50 | $10.08 | 174700 |
| 2023-09-15 | 9.47 | $10.03 | 598024 |
| 2023-09-14 | 9.46 | $9.74 | 548600 |
| 2023-09-13 | 9.46 | $9.42 | 530000 |
| 2023-09-12 | 9.46 | $9.58 | 1.5M |
| 2023-09-11 | 9.48 | $9.30 | 2.4M |
| 2023-09-08 | 9.52 | $9.19 | 787646 |
| 2023-09-07 | 9.55 | $9.22 | 151843 |
| 2023-09-06 | 9.59 | $9.43 | 262413 |
| 2023-09-05 | 9.60 | $9.31 | 401100 |
| 2023-09-01 | 9.62 | $9.39 | 809716 |
| 2023-08-31 | 9.63 | $9.59 | 248600 |
| 2023-08-30 | 9.62 | $9.75 | 88549 |
| 2023-08-29 | 9.61 | $9.58 | 116121 |
| 2023-08-28 | 9.64 | $9.33 | 49908 |
| 2023-08-25 | 9.68 | $9.28 | 99225 |
| 2023-08-24 | 9.71 | $9.28 | 152300 |
| 2023-08-23 | 9.75 | $9.36 | 179900 |
| 2023-08-22 | 9.78 | $9.51 | 243029 |
| 2023-08-21 | 9.79 | $9.58 | 984132 |
| 2023-08-18 | 9.81 | $9.62 | 147927 |
| 2023-08-17 | 9.83 | $9.78 | 235700 |
| 2023-08-16 | 9.84 | $9.60 | 126800 |
| 2023-08-15 | 9.84 | $9.54 | 102300 |
| 2023-08-14 | 9.86 | $9.92 | 198648 |
| 2023-08-11 | 9.86 | $10.11 | 224900 |
| 2023-08-10 | 9.85 | $9.88 | 162800 |
| 2023-08-09 | 9.86 | $9.87 | 460733 |
| 2023-08-08 | 9.86 | $9.73 | 143500 |
| 2023-08-07 | 9.86 | $9.76 | 189300 |
| 2023-08-04 | 9.85 | $9.59 | 164412 |
| 2023-08-03 | 9.85 | $9.37 | 113044 |
| 2023-08-02 | 9.85 | $9.60 | 108500 |
| 2023-08-01 | 9.84 | $10.03 | 103900 |
| 2023-07-31 | 9.83 | $10.11 | 222830 |
| 2023-07-28 | 9.82 | $9.98 | 62218 |
| 2023-07-27 | 9.81 | $9.97 | 160500 |
| 2023-07-26 | 9.80 | $10.00 | 140705 |
| 2023-07-25 | 9.80 | $9.80 | 204305 |
| 2023-07-24 | 9.80 | $10.00 | 164900 |
| 2023-07-21 | 9.79 | $10.03 | 114701 |
| 2023-07-20 | 9.79 | $9.91 | 119800 |
| 2023-07-19 | 9.82 | $9.63 | 87732 |
| 2023-07-18 | 9.86 | $10.00 | 70703 |
| 2023-07-17 | 9.88 | $9.85 | 129419 |
| 2023-07-14 | 9.89 | $9.93 | 146109 |
| 2023-07-13 | 9.90 | $10.08 | 66600 |
| 2023-07-12 | 9.91 | $9.82 | 139500 |
| 2023-07-11 | 9.92 | $9.70 | 46212 |
| 2023-07-10 | 9.96 | $9.50 | 31325 |
| 2023-07-07 | 10.01 | $9.72 | 209345 |
| 2023-07-06 | 10.06 | $9.26 | 91700 |
| 2023-07-05 | 10.10 | $9.40 | 292747 |
| 2023-07-03 | 10.13 | $9.86 | 72338 |
| 2023-06-30 | 10.13 | $9.91 | 45649 |
| 2023-06-29 | 10.11 | $9.85 | 34800 |
| 2023-06-28 | 10.09 | $9.82 | 74200 |
| 2023-06-27 | 10.10 | $9.88 | 89400 |
| 2023-06-26 | 10.11 | $9.92 | 61200 |
| 2023-06-23 | 10.11 | $9.82 | 55100 |
| 2023-06-22 | 10.14 | $10.00 | 72500 |
| 2023-06-21 | 10.17 | $10.37 | 55223 |
| 2023-06-20 | 10.17 | $10.44 | 110600 |
| 2023-06-16 | 10.16 | $10.37 | 148700 |
| 2023-06-15 | 10.16 | $10.21 | 48511 |
| 2023-06-14 | 10.16 | $10.14 | 82500 |
| 2023-06-13 | 10.15 | $10.16 | 38300 |
| 2023-06-12 | 10.15 | $10.07 | 97300 |
| 2023-06-09 | 10.16 | $10.40 | 55781 |
| 2023-06-08 | 10.16 | $10.54 | 99729 |
| 2023-06-07 | 10.15 | $10.68 | 134500 |
| 2023-06-06 | 10.15 | $10.24 | 141900 |
| 2023-06-05 | 10.17 | $9.86 | 211360 |
| 2023-06-02 | 10.18 | $9.90 | 779737 |
| 2023-06-01 | 10.16 | $9.49 | 192741 |
| 2023-05-31 | 10.20 | $9.57 | 144000 |
| 2023-05-30 | 10.24 | $9.86 | 288335 |
| 2023-05-26 | 10.29 | $10.06 | 117400 |
| 2023-05-25 | 10.33 | $10.08 | 103142 |
| 2023-05-24 | 10.35 | $10.39 | 140432 |
| 2023-05-23 | 10.37 | $10.55 | 74116 |
| 2023-05-22 | 10.41 | $10.35 | 169019 |
| 2023-05-19 | 10.48 | $10.35 | 88100 |
| 2023-05-18 | 10.52 | $10.35 | 113300 |
| 2023-05-17 | 10.57 | $10.10 | 172200 |
| 2023-05-16 | 10.64 | $9.95 | 62100 |
| 2023-05-15 | 10.72 | $10.22 | 198826 |
| 2023-05-12 | 10.79 | $10.31 | 86033 |
| 2023-05-11 | 10.87 | $10.28 | 104729 |
| 2023-05-10 | 10.93 | $10.42 | 139014 |
| 2023-05-09 | 10.98 | $10.73 | 246500 |
| 2023-05-08 | 11.01 | $10.48 | 216845 |
| 2023-05-05 | 11.04 | $10.17 | 150300 |
| 2023-05-04 | 11.09 | $9.52 | 349700 |
| 2023-05-03 | 11.18 | $10.16 | 181418 |
| 2023-05-02 | 11.24 | $10.45 | 175913 |
| 2023-05-01 | 11.30 | $10.86 | 123700 |
| 2023-04-28 | 11.33 | $10.93 | 145000 |
| 2023-04-27 | 11.35 | $10.50 | 220805 |
| 2023-04-26 | 11.38 | $10.77 | 165811 |
| 2023-04-25 | 11.40 | $11.34 | 168727 |
| 2023-04-24 | 11.37 | $11.63 | 76145 |
| 2023-04-21 | 11.32 | $11.21 | 163000 |
| 2023-04-20 | 11.28 | $11.34 | 142600 |
| 2023-04-19 | 11.24 | $11.43 | 150741 |
| 2023-04-18 | 11.21 | $11.63 | 111200 |
| 2023-04-17 | 11.16 | $11.56 | 185419 |
| 2023-04-14 | 11.11 | $11.89 | 98700 |
| 2023-04-13 | 11.06 | $11.63 | 265739 |
| 2023-04-12 | 11.03 | $11.33 | 170500 |
| 2023-04-11 | 11.05 | $11.32 | 206748 |
| 2023-04-10 | 11.07 | $11.20 | 142000 |
| 2023-04-06 | 11.11 | $11.14 | 120017 |
| 2023-04-05 | 11.18 | $11.22 | 197512 |
| 2023-04-04 | 11.27 | $11.44 | 133924 |
| 2023-04-03 | 11.36 | $11.68 | 244800 |
| 2023-03-31 | 11.46 | $11.36 | 93700 |
| 2023-03-30 | 11.57 | $11.30 | 128900 |
| 2023-03-29 | 11.67 | $11.26 | 96505 |
| 2023-03-28 | 11.78 | $11.03 | 75621 |
| 2023-03-27 | 11.87 | $10.89 | 74900 |
| 2023-03-24 | 11.97 | $10.44 | 141900 |
| 2023-03-23 | 12.09 | $10.48 | 223800 |
| 2023-03-22 | 12.19 | $10.64 | 192103 |
| 2023-03-21 | 12.27 | $10.85 | 222900 |
| 2023-03-20 | 12.36 | $10.60 | 504524 |
| 2023-03-17 | 12.48 | $10.49 | 271427 |
| 2023-03-16 | 12.64 | $10.90 | 237100 |
| 2023-03-15 | 12.78 | $10.93 | 264500 |
| 2023-03-14 | 12.92 | $11.80 | 309222 |
| 2023-03-13 | 13.02 | $11.72 | 220401 |
| 2023-03-10 | 13.13 | $12.12 | 227933 |
| 2023-03-09 | 13.19 | $12.42 | 139921 |
| 2023-03-08 | 13.26 | $13.14 | 62010 |
| 2023-03-07 | 13.28 | $13.16 | 75103 |
| 2023-03-06 | 13.28 | $13.62 | 96500 |
| 2023-03-03 | 13.30 | $13.63 | 84124 |
| 2023-03-02 | 13.34 | $13.24 | 87700 |
| 2023-03-01 | 13.42 | $13.48 | 105534 |
| 2023-02-28 | 13.51 | $12.94 | 154300 |
| 2023-02-27 | 13.63 | $12.86 | 73845 |
| 2023-02-24 | 13.78 | $12.82 | 122901 |
| 2023-02-23 | 13.94 | $12.34 | 151000 |
| 2023-02-22 | 14.12 | $12.37 | 199934 |
| 2023-02-21 | 14.29 | $12.63 | 123000 |
| 2023-02-17 | 14.44 | $12.95 | 123048 |
| 2023-02-16 | 14.56 | $13.65 | 92108 |
| 2023-02-15 | 14.64 | $13.69 | 101000 |
| 2023-02-14 | 14.71 | $13.87 | 63100 |
| 2023-02-13 | 14.77 | $13.81 | 70023 |
| 2023-02-10 | 14.84 | $13.81 | 123500 |
| 2023-02-09 | 14.90 | $13.43 | 129939 |
| 2023-02-08 | 14.95 | $13.67 | 278400 |
| 2023-02-07 | 14.98 | $13.62 | 160445 |
| 2023-02-06 | 15.01 | $13.20 | 279439 |
| 2023-02-03 | 15.06 | $14.04 | 293927 |
| 2023-02-02 | 15.05 | $14.33 | 178700 |
| 2023-02-01 | 15.03 | $14.95 | 298036 |
| 2023-01-31 | 15.00 | $15.21 | 199245 |
| 2023-01-30 | 15.01 | $15.34 | 111605 |
| 2023-01-27 | 15.00 | $15.94 | 82400 |
| 2023-01-26 | 14.93 | $16.04 | 149100 |
| 2023-01-25 | 14.87 | $15.81 | 259700 |
| 2023-01-24 | 14.81 | $15.78 | 289300 |
| 2023-01-23 | 14.68 | $15.63 | 262900 |
| 2023-01-20 | 14.57 | $15.45 | 190112 |
| 2023-01-19 | 14.47 | $15.23 | 257100 |
| 2023-01-18 | 14.38 | $15.02 | 495400 |
| 2023-01-17 | 14.29 | $15.13 | 332812 |
| 2023-01-13 | 14.23 | $15.10 | 183041 |
| 2023-01-12 | 14.16 | $15.00 | 132123 |
| 2023-01-11 | 14.10 | $14.48 | 80929 |
| 2023-01-10 | 14.05 | $14.33 | 49627 |
| 2023-01-09 | 14.01 | $14.28 | 202844 |
| 2023-01-06 | 13.97 | $14.20 | 46800 |
| 2023-01-05 | 13.94 | $13.81 | 217400 |
| 2023-01-04 | 13.94 | $13.87 | 180037 |
| 2023-01-03 | 13.94 | $14.26 | 329000 |
| 2022-12-30 | 13.94 | $15.45 | 315200 |
| 2022-12-29 | 13.87 | $15.10 | 183800 |
| 2022-12-28 | 13.83 | $14.58 | 201400 |
| 2022-12-27 | 13.81 | $14.85 | 215140 |
| 2022-12-23 | 13.77 | $14.63 | 199400 |
| 2022-12-22 | 13.74 | $13.12 | 501700 |
| 2022-12-21 | 13.80 | $13.47 | 363900 |
| 2022-12-20 | 13.83 | $13.49 | 195000 |
| 2022-12-19 | 13.87 | $13.38 | 276700 |
| 2022-12-16 | 13.90 | $13.33 | 278931 |
| 2022-12-15 | 13.94 | $13.78 | 141211 |
| 2022-12-14 | 13.95 | $13.81 | 164300 |
| 2022-12-13 | 14.00 | $13.82 | 208100 |
| 2022-12-12 | 14.04 | $13.50 | 191300 |
| 2022-12-09 | 14.14 | $13.39 | 258527 |
| 2022-12-08 | 14.21 | $13.56 | 198000 |
| 2022-12-07 | 14.28 | $13.56 | 125716 |
| 2022-12-06 | 14.36 | $13.92 | 171340 |
| 2022-12-05 | 14.44 | $13.70 | 170700 |
| 2022-12-02 | 14.52 | $14.27 | 144700 |
| 2022-12-01 | 14.59 | $14.09 | 191739 |
| 2022-11-30 | 14.66 | $14.39 | 191217 |
| 2022-11-29 | 14.72 | $14.13 | 85800 |
| 2022-11-28 | 14.75 | $13.97 | 163144 |
| 2022-11-25 | 14.79 | $14.07 | 99200 |
| 2022-11-23 | 14.82 | $14.28 | 153100 |
| 2022-11-22 | 14.85 | $14.16 | 104518 |
| 2022-11-21 | 14.88 | $14.20 | 292244 |
| 2022-11-18 | 14.91 | $14.00 | 65326 |
| 2022-11-17 | 14.95 | $14.10 | 65000 |
| 2022-11-16 | 14.97 | $14.16 | 142108 |
| 2022-11-15 | 14.98 | $14.77 | 153715 |
| 2022-11-14 | 14.92 | $14.54 | 256803 |
| 2022-11-11 | 14.88 | $15.46 | 120200 |
| 2022-11-10 | 14.78 | $14.96 | 392947 |
| 2022-11-09 | 14.74 | $14.78 | 129800 |
| 2022-11-08 | 14.67 | $15.21 | 224533 |
| 2022-11-07 | 14.61 | $15.64 | 308200 |
| 2022-11-04 | 14.53 | $15.26 | 757637 |
| 2022-11-03 | 14.50 | $15.54 | 71500 |
| 2022-11-02 | 14.42 | $15.52 | 155500 |
| 2022-11-01 | 14.32 | $15.59 | 248400 |
| 2022-10-31 | 14.19 | $14.78 | 132340 |
| 2022-10-28 | 14.08 | $14.73 | 112500 |
| 2022-10-27 | 13.93 | $14.80 | 215932 |
| 2022-10-26 | 13.78 | $14.76 | 118100 |
| 2022-10-25 | 13.65 | $14.79 | 69800 |
| 2022-10-24 | 13.48 | $14.72 | 138600 |
| 2022-10-21 | 13.31 | $14.97 | 107549 |
| 2022-10-20 | 13.16 | $14.50 | 183140 |
| 2022-10-19 | 13.07 | $14.31 | 165120 |
| 2022-10-18 | 12.99 | $13.60 | 105000 |
| 2022-10-17 | 12.93 | $13.69 | 95645 |
| 2022-10-14 | 12.88 | $13.38 | 166900 |
| 2022-10-13 | 12.83 | $14.19 | 171622 |
| 2022-10-12 | 12.76 | $13.48 | 318601 |
| 2022-10-11 | 12.75 | $13.96 | 286714 |
| 2022-10-10 | 12.69 | $14.12 | 206200 |
| 2022-10-07 | 12.63 | $14.50 | 417419 |
| 2022-10-06 | 12.54 | $14.01 | 244800 |
| 2022-10-05 | 12.46 | $13.57 | 254011 |
| 2022-10-04 | 12.40 | $12.94 | 358200 |
| 2022-10-03 | 12.39 | $12.54 | 605300 |
| 2022-09-30 | 12.40 | $11.73 | 139829 |
| 2022-09-29 | 12.42 | $11.92 | 187400 |
| 2022-09-28 | 12.44 | $12.05 | 156400 |
| 2022-09-27 | 12.48 | $11.44 | 125900 |
| 2022-09-26 | 12.56 | $11.27 | 285900 |
| 2022-09-23 | 12.64 | $11.97 | 395600 |
| 2022-09-22 | 12.70 | $12.78 | 133341 |
| 2022-09-21 | 12.72 | $12.64 | 305700 |
| 2022-09-20 | 12.75 | $12.46 | 160100 |
| 2022-09-19 | 12.77 | $12.55 | 161719 |
| 2022-09-16 | 12.80 | $12.50 | 120200 |
| 2022-09-15 | 12.85 | $12.80 | 219848 |
| 2022-09-14 | 12.87 | $13.18 | 168300 |
| 2022-09-13 | 12.88 | $12.90 | 173900 |
| 2022-09-12 | 12.91 | $12.94 | 208935 |
| 2022-09-09 | 12.94 | $12.65 | 155800 |
| 2022-09-08 | 12.93 | $12.40 | 104700 |
| 2022-09-07 | 12.91 | $12.40 | 244300 |
| 2022-09-06 | 12.85 | $12.62 | 186200 |
| 2022-09-02 | 12.82 | $12.84 | 241222 |
| 2022-09-01 | 12.76 | $12.17 | 295232 |
| 2022-08-31 | 12.73 | $12.30 | 98513 |
| 2022-08-30 | 12.70 | $12.74 | 194600 |
| 2022-08-29 | 12.67 | $13.12 | 243806 |
| 2022-08-26 | 12.62 | $12.77 | 123600 |
| 2022-08-25 | 12.62 | $13.15 | 100936 |
| 2022-08-24 | 12.57 | $13.22 | 153800 |
| 2022-08-23 | 12.52 | $13.30 | 131200 |
| 2022-08-22 | 12.46 | $12.90 | 160119 |
| 2022-08-19 | 12.41 | $13.14 | 115700 |
| 2022-08-18 | 12.34 | $13.37 | 72600 |
| 2022-08-17 | 12.26 | $13.22 | 185600 |
| 2022-08-16 | 12.20 | $13.51 | 215520 |
| 2022-08-15 | 12.12 | $13.47 | 268519 |
| 2022-08-12 | 12.01 | $13.45 | 305800 |
| 2022-08-11 | 11.89 | $12.55 | 297818 |
| 2022-08-10 | 11.81 | $12.00 | 291500 |
| 2022-08-09 | 11.76 | $11.24 | 393119 |
| 2022-08-08 | 11.76 | $11.86 | 384146 |
| 2022-08-05 | 11.75 | $11.70 | 176200 |
| 2022-08-04 | 11.77 | $11.51 | 287127 |
| 2022-08-03 | 11.79 | $11.73 | 164043 |
| 2022-08-02 | 11.79 | $12.11 | 112100 |
| 2022-08-01 | 11.78 | $12.21 | 137800 |
| 2022-07-29 | 11.79 | $12.66 | 108619 |
| 2022-07-28 | 11.80 | $12.34 | 122932 |
| 2022-07-27 | 11.84 | $12.21 | 213800 |
| 2022-07-26 | 11.90 | $11.92 | 141009 |
| 2022-07-25 | 11.96 | $11.98 | 107000 |
| 2022-07-22 | 12.01 | $11.70 | 99100 |
| 2022-07-21 | 12.03 | $11.78 | 138400 |
| 2022-07-20 | 12.08 | $12.00 | 106800 |
| 2022-07-19 | 12.14 | $11.91 | 165000 |
| 2022-07-18 | 12.23 | $11.43 | 227316 |
| 2022-07-15 | 12.39 | $10.95 | 280200 |
| 2022-07-14 | 12.62 | $10.92 | 278709 |
| 2022-07-13 | 12.82 | $11.03 | 399041 |
| 2022-07-12 | 13.04 | $11.29 | 225815 |
| 2022-07-11 | 13.32 | $11.60 | 288500 |
| 2022-07-08 | 13.60 | $12.08 | 112000 |
| 2022-07-07 | 13.88 | $11.98 | 148138 |
| 2022-07-06 | 14.17 | $11.71 | 357000 |
| 2022-07-05 | 14.47 | $11.94 | 327777 |
| 2022-07-01 | 14.74 | $12.40 | 264800 |
| 2022-06-30 | 14.98 | $12.92 | 606132 |
| 2022-06-29 | 15.21 | $13.10 | 249016 |
| 2022-06-28 | 15.39 | $13.32 | 302638 |
| 2022-06-27 | 15.52 | $13.21 | 349632 |
| 2022-06-24 | 15.67 | $12.90 | 417842 |
| 2022-06-23 | 15.81 | $12.14 | 331736 |
| 2022-06-22 | 15.99 | $12.82 | 234546 |
| 2022-06-21 | 16.14 | $13.06 | 358900 |
| 2022-06-17 | 16.26 | $13.70 | 270815 |
| 2022-06-16 | 16.32 | $14.70 | 183600 |
| 2022-06-15 | 16.36 | $15.49 | 199933 |
| 2022-06-14 | 16.39 | $15.04 | 215201 |
| 2022-06-13 | 16.43 | $15.41 | 359126 |
| 2022-06-10 | 16.40 | $16.79 | 217800 |
| 2022-06-09 | 16.28 | $17.35 | 104000 |
| 2022-06-08 | 16.14 | $17.70 | 311433 |
| 2022-06-07 | 15.99 | $17.76 | 189400 |
| 2022-06-06 | 15.83 | $17.55 | 135331 |
| 2022-06-03 | 15.79 | $17.37 | 174700 |
| 2022-06-02 | 15.73 | $17.33 | 263719 |
| 2022-06-01 | 15.72 | $17.47 | 563724 |
| 2022-05-31 | 15.66 | $16.77 | 741707 |
| 2022-05-27 | 15.60 | $15.89 | 136500 |
| 2022-05-26 | 15.60 | $16.07 | 206300 |
| 2022-05-25 | 15.57 | $15.78 | 144946 |
| 2022-05-24 | 15.55 | $15.74 | 161829 |
| 2022-05-23 | 15.56 | $15.91 | 152239 |
| 2022-05-20 | 15.56 | $15.32 | 153802 |
| 2022-05-19 | 15.59 | $14.98 | 131000 |
| 2022-05-18 | 15.66 | $15.52 | 148400 |
| 2022-05-17 | 15.76 | $16.05 | 194205 |
| 2022-05-16 | 15.84 | $15.76 | 121616 |
| 2022-05-13 | 15.90 | $14.96 | 330203 |
| 2022-05-12 | 16.00 | $14.32 | 689339 |
| 2022-05-11 | 16.10 | $14.54 | 116000 |
| 2022-05-10 | 16.18 | $14.69 | 128000 |
| 2022-05-09 | 16.24 | $14.67 | 328316 |
| 2022-05-06 | 16.31 | $16.67 | 276000 |
| 2022-05-05 | 16.27 | $16.10 | 157500 |
| 2022-05-04 | 16.25 | $17.21 | 325044 |
| 2022-05-03 | 16.20 | $16.19 | 176515 |
| 2022-05-02 | 16.17 | $15.71 | 198518 |
| 2022-04-29 | 16.14 | $15.72 | 291012 |
| 2022-04-28 | 16.10 | $15.51 | 160211 |
| 2022-04-27 | 16.08 | $15.52 | 193800 |
| 2022-04-26 | 16.04 | $15.89 | 728300 |
| 2022-04-25 | 15.99 | $15.90 | 526700 |
| 2022-04-22 | 15.94 | $15.81 | 228940 |
| 2022-04-21 | 15.88 | $16.53 | 336631 |
| 2022-04-20 | 15.80 | $17.41 | 334600 |
| 2022-04-19 | 15.65 | $17.61 | 879101 |
| 2022-04-18 | 15.50 | $17.07 | 338037 |
| 2022-04-14 | 15.35 | $16.98 | 587017 |
| 2022-04-13 | 15.21 | $16.28 | 408140 |
| 2022-04-12 | 15.07 | $16.10 | 462664 |
| 2022-04-11 | 14.93 | $15.96 | 458736 |
| 2022-04-08 | 14.82 | $15.99 | 421100 |
| 2022-04-07 | 14.74 | $16.00 | 376900 |
| 2022-04-06 | 14.70 | $15.68 | 1.2M |
| 2022-04-05 | 14.66 | $16.05 | 792532 |
| 2022-04-04 | 14.60 | $15.66 | 458537 |
| 2022-04-01 | 14.59 | $15.11 | 494241 |
| 2022-03-31 | 14.60 | $14.94 | 156529 |
| 2022-03-30 | 14.62 | $15.01 | 303000 |
| 2022-03-29 | 14.63 | $14.91 | 195600 |
| 2022-03-28 | 14.63 | $14.83 | 236500 |
| 2022-03-25 | 14.63 | $14.80 | 276327 |
| 2022-03-24 | 14.61 | $14.72 | 53500 |
| 2022-03-23 | 14.60 | $14.79 | 163200 |
| 2022-03-22 | 14.58 | $14.45 | 100729 |
| 2022-03-21 | 14.56 | $14.70 | 259800 |
| 2022-03-18 | 14.52 | $14.06 | 104700 |
| 2022-03-17 | 14.53 | $14.08 | 110623 |
| 2022-03-16 | 14.56 | $13.51 | 106846 |
| 2022-03-15 | 14.60 | $13.38 | 302220 |
| 2022-03-14 | 14.66 | $13.64 | 180600 |
| 2022-03-11 | 14.74 | $14.51 | 188100 |
| 2022-03-10 | 14.75 | $15.08 | 459800 |
| 2022-03-09 | 14.70 | $15.05 | 273813 |
| 2022-03-08 | 14.67 | $14.81 | 547100 |
| 2022-03-07 | 14.67 | $15.32 | 358511 |
| 2022-03-04 | 14.64 | $15.47 | 407336 |
| 2022-03-03 | 14.58 | $15.19 | 314644 |
| 2022-03-02 | 14.53 | $15.37 | 630923 |
| 2022-03-01 | 14.47 | $14.88 | 331100 |
| 2022-02-28 | 14.43 | $14.80 | 169700 |
| 2022-02-25 | 14.38 | $14.39 | 97200 |
| 2022-02-24 | 14.36 | $14.43 | 266400 |
| 2022-02-23 | 14.32 | $14.53 | 156917 |
| 2022-02-22 | 14.27 | $14.08 | 292100 |
| 2022-02-18 | 14.23 | $13.75 | 144600 |
| 2022-02-17 | 14.22 | $14.42 | 68700 |
| 2022-02-16 | 14.19 | $14.55 | 201100 |
| 2022-02-15 | 14.17 | $14.29 | 278422 |
| 2022-02-14 | 14.14 | $14.69 | 494100 |
| 2022-02-11 | 14.08 | $15.19 | 433939 |
| 2022-02-10 | 13.96 | $14.67 | 282045 |
| 2022-02-09 | 13.88 | $14.21 | 290234 |
| 2022-02-08 | 13.79 | $14.29 | 244800 |
| 2022-02-07 | 13.68 | $14.87 | 660500 |
| 2022-02-04 | 13.54 | $14.76 | 868570 |
| 2022-02-03 | 13.41 | $14.16 | 182400 |
| 2022-02-02 | 13.29 | $14.19 | 85894 |
| 2022-02-01 | 13.18 | $14.21 | 222009 |
| 2022-01-31 | 13.05 | $14.09 | 220333 |
| 2022-01-28 | 12.92 | $13.92 | 480928 |
| 2022-01-27 | 12.78 | $13.85 | 275225 |
| 2022-01-26 | 12.64 | $13.73 | 520000 |
| 2022-01-25 | 12.50 | $13.41 | 462123 |
| 2022-01-24 | 12.38 | $13.39 | 457600 |
| 2022-01-21 | 12.26 | $13.58 | 191000 |
| 2022-01-20 | 12.10 | $13.73 | 311100 |
| 2022-01-19 | 11.94 | $14.10 | 689705 |
| 2022-01-18 | 11.75 | $13.70 | 385031 |
| 2022-01-14 | 11.60 | $13.50 | 349800 |
| 2022-01-13 | 11.47 | $12.89 | 1.2M |
| 2022-01-12 | 11.38 | $12.98 | 230600 |
| 2022-01-11 | 11.28 | $12.53 | 121227 |
| 2022-01-10 | 11.22 | $11.98 | 116431 |
| 2022-01-07 | 11.21 | $12.08 | 63418 |
| 2022-01-06 | 11.20 | $12.08 | 105040 |
| 2022-01-05 | 11.19 | $11.83 | 237709 |
| 2022-01-04 | 11.21 | $11.98 | 348515 |
| 2022-01-03 | 11.20 | $11.62 | 236000 |
| 2021-12-31 | 11.20 | $11.45 | 125900 |
| 2021-12-30 | 11.21 | $11.16 | 159741 |
| 2021-12-29 | 11.22 | $11.02 | 143505 |
| 2021-12-28 | 11.25 | $10.90 | 273200 |
| 2021-12-27 | 11.31 | $11.18 | 170720 |
| 2021-12-23 | 11.35 | $10.89 | 172400 |
| 2021-12-22 | 11.43 | $10.38 | 115600 |
| 2021-12-21 | 11.54 | $10.47 | 228315 |
| 2021-12-20 | 11.64 | $10.32 | 288000 |
| 2021-12-17 | 11.74 | $10.76 | 102349 |
| 2021-12-16 | 11.84 | $10.96 | 146449 |
| 2021-12-15 | 11.91 | $11.02 | 209937 |
| 2021-12-14 | 11.99 | $10.98 | 102100 |
| 2021-12-13 | 12.11 | $11.37 | 92800 |
| 2021-12-10 | 12.22 | $11.79 | 69344 |
| 2021-12-09 | 12.31 | $11.85 | 105147 |
| 2021-12-08 | 12.41 | $11.93 | 78449 |
| 2021-12-07 | 12.54 | $12.09 | 330511 |
| 2021-12-06 | 12.66 | $11.81 | 78415 |
| 2021-12-03 | 12.79 | $11.70 | 173700 |
| 2021-12-02 | 12.92 | $11.54 | 378700 |
| 2021-12-01 | 13.07 | $11.42 | 119200 |
| 2021-11-30 | 13.25 | $11.63 | 252810 |
| 2021-11-29 | 13.43 | $12.01 | 109503 |
| 2021-11-26 | 13.58 | $12.13 | 116930 |
| 2021-11-24 | 13.71 | $12.44 | 112230 |
| 2021-11-23 | 13.83 | $12.60 | 258735 |
| 2021-11-22 | 14.00 | $12.46 | 302613 |
| 2021-11-19 | 14.15 | $12.25 | 201706 |
| 2021-11-18 | 14.30 | $12.75 | 508008 |
| 2021-11-17 | 14.41 | $12.45 | 186700 |
| 2021-11-16 | 14.58 | $12.67 | 149734 |
| 2021-11-15 | 14.72 | $13.26 | 161712 |
| 2021-11-12 | 14.82 | $13.54 | 198338 |
| 2021-11-11 | 14.91 | $13.62 | 293340 |
| 2021-11-10 | 14.99 | $13.92 | 267800 |
| 2021-11-09 | 15.07 | $14.51 | 149200 |
| 2021-11-08 | 15.12 | $14.39 | 233300 |
| 2021-11-05 | 15.19 | $14.60 | 176605 |
| 2021-11-04 | 15.22 | $14.21 | 265528 |
| 2021-11-03 | 15.26 | $14.52 | 221214 |
| 2021-11-02 | 15.25 | $15.03 | 214200 |
| 2021-11-01 | 15.23 | $15.33 | 179243 |
| 2021-10-29 | 15.15 | $15.01 | 309800 |
| 2021-10-28 | 15.07 | $14.73 | 494600 |
| 2021-10-27 | 14.97 | $14.78 | 177530 |
| 2021-10-26 | 14.85 | $15.87 | 294146 |
| 2021-10-25 | 14.63 | $15.56 | 221700 |
| 2021-10-22 | 14.41 | $15.18 | 105800 |
| 2021-10-21 | 14.20 | $15.10 | 189400 |
| 2021-10-20 | 14.00 | $15.76 | 138439 |
| 2021-10-19 | 13.76 | $15.39 | 132800 |
| 2021-10-18 | 13.53 | $15.42 | 248924 |
| 2021-10-15 | 13.31 | $15.29 | 150029 |
| 2021-10-14 | 13.12 | $15.24 | 145247 |
| 2021-10-13 | 12.96 | $15.43 | 191410 |
| 2021-10-12 | 12.79 | $15.55 | 258000 |
| 2021-10-11 | 12.58 | $15.83 | 367210 |
| 2021-10-08 | 12.38 | $15.13 | 371015 |
| 2021-10-07 | 12.20 | $14.98 | 578000 |
| 2021-10-06 | 12.03 | $14.48 | 374915 |
| 2021-10-05 | 11.89 | $14.46 | 689434 |
| 2021-10-04 | 11.74 | $13.88 | 360600 |
| 2021-10-01 | 11.65 | $13.26 | 119522 |
| 2021-09-30 | 11.60 | $12.76 | 237637 |
| 2021-09-29 | 11.56 | $12.35 | 392321 |
| 2021-09-28 | 11.54 | $11.49 | 343700 |
| 2021-09-27 | 11.56 | $11.23 | 563700 |
| 2021-09-24 | 11.57 | $10.98 | 136200 |
| 2021-09-23 | 11.56 | $11.00 | 138105 |
| 2021-09-22 | 11.56 | $10.97 | 185200 |
| 2021-09-21 | 11.56 | $10.87 | 77600 |
| 2021-09-20 | 11.55 | $10.93 | 69500 |
| 2021-09-17 | 11.52 | $11.58 | 194243 |
| 2021-09-16 | 11.46 | $11.94 | 123627 |
| 2021-09-15 | 11.38 | $12.04 | 233202 |
| 2021-09-14 | 11.30 | $11.48 | 89700 |
| 2021-09-13 | 11.25 | $11.83 | 92322 |
| 2021-09-10 | 11.20 | $11.50 | 50200 |
| 2021-09-09 | 11.20 | $11.60 | 85400 |
| 2021-09-08 | 11.20 | $11.60 | 103449 |
| 2021-09-07 | 11.20 | $11.54 | 230900 |
| 2021-09-03 | 11.19 | $12.09 | 115334 |
| 2021-09-02 | 11.15 | $12.22 | 122900 |
| 2021-09-01 | 11.12 | $11.92 | 96236 |
| 2021-08-31 | 11.09 | $12.06 | 105600 |
| 2021-08-30 | 11.09 | $11.78 | 133230 |
| 2021-08-27 | 11.08 | $11.45 | 438137 |
| 2021-08-26 | 11.10 | $10.89 | 81600 |
| 2021-08-25 | 11.16 | $10.98 | 127600 |
| 2021-08-24 | 11.21 | $10.95 | 122307 |
| 2021-08-23 | 11.25 | $10.61 | 134501 |
| 2021-08-20 | 11.33 | $10.41 | 72100 |
| 2021-08-19 | 11.40 | $10.30 | 231600 |
| 2021-08-18 | 11.48 | $10.28 | 43200 |
| 2021-08-17 | 11.56 | $10.54 | 146600 |
| 2021-08-16 | 11.60 | $10.41 | 258800 |
| 2021-08-13 | 11.65 | $10.91 | 147500 |
| 2021-08-12 | 11.70 | $11.48 | 177800 |
| 2021-08-11 | 11.75 | $11.54 | 191600 |
| 2021-08-10 | 11.80 | $11.60 | 221800 |
| 2021-08-09 | 11.86 | $11.29 | 269200 |
| 2021-08-06 | 11.93 | $11.40 | 197401 |
| 2021-08-05 | 11.97 | $11.50 | 275000 |
| 2021-08-04 | 11.98 | $11.42 | 404900 |
| 2021-08-03 | 12.02 | $12.02 | 273300 |
| 2021-08-02 | 12.03 | $11.71 | 245016 |
| 2021-07-30 | 12.10 | $11.82 | 74800 |
| 2021-07-29 | 12.15 | $11.97 | 59400 |
| 2021-07-28 | 12.19 | $12.00 | 65223 |
| 2021-07-27 | 12.21 | $11.80 | 84340 |
| 2021-07-26 | 12.26 | $12.22 | 241500 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
9.86
2026-07-22
Close Price
$10.31
Vol: 596416
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
6.29
Average
10.43
Maximum
16.66
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 9.86 | $10.31 | 596416 |
| 2026-07-21 | 9.81 | $10.15 | 355212 |
| 2026-07-20 | 9.78 | $9.70 | 210000 |
| 2026-07-17 | 9.78 | $9.68 | 262500 |
| 2026-07-16 | 9.80 | $9.52 | 455717 |
| 2026-07-15 | 9.82 | $9.86 | 384300 |
| 2026-07-14 | 9.82 | $10.35 | 380100 |
| 2026-07-13 | 9.77 | $10.00 | 273041 |
| 2026-07-10 | 9.74 | $9.89 | 266400 |
| 2026-07-09 | 9.72 | $9.82 | 334700 |
| 2026-07-08 | 9.71 | $9.95 | 440100 |
| 2026-07-07 | 9.69 | $9.62 | 474500 |
| 2026-07-06 | 9.70 | $9.35 | 375127 |
| 2026-07-02 | 9.73 | $9.07 | 346933 |
| 2026-07-01 | 9.80 | $9.05 | 549926 |
| 2026-06-30 | 9.88 | $9.10 | 480100 |
| 2026-06-29 | 9.97 | $9.20 | 310100 |
| 2026-06-26 | 10.05 | $9.23 | 351000 |
| 2026-06-25 | 10.13 | $9.12 | 543122 |
| 2026-06-24 | 10.24 | $9.24 | 1.2M |
| 2026-06-23 | 10.34 | $9.67 | 675910 |
| 2026-06-22 | 10.42 | $9.89 | 350700 |
| 2026-06-18 | 10.47 | $10.14 | 596600 |
| 2026-06-17 | 10.51 | $10.33 | 448500 |
| 2026-06-16 | 10.52 | $10.39 | 687444 |
| 2026-06-15 | 10.54 | $10.19 | 625515 |
| 2026-06-12 | 10.57 | $11.20 | 530381 |
| 2026-06-11 | 10.51 | $11.06 | 923800 |
| 2026-06-10 | 10.45 | $10.95 | 436300 |
| 2026-06-09 | 10.40 | $10.84 | 594300 |
| 2026-06-08 | 10.35 | $10.76 | 629415 |
| 2026-06-05 | 10.31 | $10.57 | 686829 |
| 2026-06-04 | 10.28 | $11.08 | 487221 |
| 2026-06-03 | 10.20 | $11.19 | 781100 |
| 2026-06-02 | 10.09 | $11.78 | 1.4M |
| 2026-06-01 | 9.91 | $11.34 | 1.5M |
| 2026-05-29 | 9.76 | $10.25 | 655014 |
| 2026-05-28 | 9.71 | $9.84 | 467028 |
| 2026-05-27 | 9.70 | $9.74 | 403900 |
| 2026-05-26 | 9.70 | $9.97 | 653021 |
| 2026-05-22 | 9.67 | $9.73 | 342521 |
| 2026-05-21 | 9.66 | $9.71 | 594545 |
| 2026-05-20 | 9.66 | $9.82 | 629900 |
| 2026-05-19 | 9.64 | $10.17 | 557242 |
| 2026-05-18 | 9.58 | $10.39 | 812318 |
| 2026-05-15 | 9.50 | $9.58 | 375500 |
| 2026-05-14 | 9.49 | $9.73 | 367300 |
| 2026-05-13 | 9.46 | $9.68 | 606642 |
| 2026-05-12 | 9.44 | $9.96 | 603300 |
| 2026-05-11 | 9.38 | $9.90 | 518800 |
| 2026-05-08 | 9.33 | $9.33 | 490920 |
| 2026-05-07 | 9.33 | $9.15 | 744700 |
| 2026-05-06 | 9.35 | $9.41 | 847400 |
| 2026-05-05 | 9.34 | $9.82 | 606249 |
| 2026-05-04 | 9.29 | $9.73 | 423100 |
| 2026-05-01 | 9.25 | $9.48 | 425000 |
| 2026-04-30 | 9.22 | $9.68 | 504737 |
| 2026-04-29 | 9.17 | $9.51 | 396000 |
| 2026-04-28 | 9.14 | $9.25 | 554100 |
| 2026-04-27 | 9.13 | $9.24 | 583749 |
| 2026-04-24 | 9.12 | $9.05 | 454441 |
| 2026-04-23 | 9.12 | $9.11 | 443411 |
| 2026-04-22 | 9.12 | $9.23 | 406500 |
| 2026-04-21 | 9.11 | $9.11 | 432779 |
| 2026-04-20 | 9.11 | $8.81 | 948000 |
| 2026-04-17 | 9.14 | $8.82 | 1.2M |
| 2026-04-16 | 9.18 | $9.36 | 743840 |
| 2026-04-15 | 9.16 | $9.14 | 1.1M |
| 2026-04-14 | 9.16 | $9.91 | 2.8M |
| 2026-04-13 | 9.08 | $9.95 | 1.8M |
| 2026-04-10 | 8.99 | $9.40 | 3.1M |
| 2026-04-09 | 8.95 | $8.15 | 893800 |
| 2026-04-08 | 9.03 | $8.41 | 1.1M |
| 2026-04-07 | 9.10 | $8.56 | 521500 |
| 2026-04-06 | 9.16 | $8.81 | 732100 |
| 2026-04-02 | 9.19 | $8.85 | 813400 |
| 2026-04-01 | 9.23 | $8.73 | 1.4M |
| 2026-03-31 | 9.28 | $9.50 | 1.3M |
| 2026-03-30 | 9.26 | $9.71 | 690952 |
| 2026-03-27 | 9.21 | $9.62 | 1.0M |
| 2026-03-26 | 9.17 | $9.21 | 1.2M |
| 2026-03-25 | 9.16 | $9.46 | 740144 |
| 2026-03-24 | 9.13 | $9.70 | 989100 |
| 2026-03-23 | 9.07 | $9.53 | 1.6M |
| 2026-03-20 | 9.02 | $9.80 | 874600 |
| 2026-03-19 | 8.94 | $10.19 | 2.0M |
| 2026-03-18 | 8.81 | $9.91 | 3.3M |
| 2026-03-17 | 8.69 | $9.76 | 2.0M |
| 2026-03-16 | 8.58 | $9.15 | 1.6M |
| 2026-03-13 | 8.52 | $8.77 | 4.1M |
| 2026-03-12 | 8.49 | $8.92 | 1.2M |
| 2026-03-11 | 8.45 | $8.69 | 1.1M |
| 2026-03-10 | 8.42 | $8.36 | 1.2M |
| 2026-03-09 | 8.43 | $8.74 | 1.4M |
| 2026-03-06 | 8.39 | $8.62 | 1.4M |
| 2026-03-05 | 8.37 | $8.81 | 1.7M |
| 2026-03-04 | 8.32 | $8.42 | 566708 |
| 2026-03-03 | 8.31 | $8.27 | 946037 |
| 2026-03-02 | 8.32 | $8.50 | 628059 |
| 2026-02-27 | 8.30 | $8.31 | 444000 |
| 2026-02-26 | 8.30 | $8.52 | 983400 |
| 2026-02-25 | 8.27 | $8.38 | 564717 |
| 2026-02-24 | 8.26 | $8.40 | 439030 |
| 2026-02-23 | 8.25 | $8.33 | 786400 |
| 2026-02-20 | 8.24 | $8.60 | 496700 |
| 2026-02-19 | 8.20 | $8.57 | 468000 |
| 2026-02-18 | 8.16 | $8.30 | 267074 |
| 2026-02-17 | 8.15 | $8.11 | 245101 |
| 2026-02-13 | 8.15 | $8.24 | 309729 |
| 2026-02-12 | 8.14 | $8.21 | 798700 |
| 2026-02-11 | 8.14 | $8.65 | 409019 |
| 2026-02-10 | 8.08 | $8.40 | 399963 |
| 2026-02-09 | 8.05 | $8.45 | 689822 |
| 2026-02-06 | 8.01 | $8.32 | 491557 |
| 2026-02-05 | 7.97 | $8.17 | 922900 |
| 2026-02-04 | 7.95 | $8.34 | 862700 |
| 2026-02-03 | 7.91 | $8.06 | 1.0M |
| 2026-02-02 | 7.90 | $8.11 | 684600 |
| 2026-01-30 | 7.88 | $8.48 | 2.5M |
| 2026-01-29 | 7.81 | $8.55 | 1.5M |
| 2026-01-28 | 7.73 | $8.43 | 668000 |
| 2026-01-27 | 7.66 | $8.38 | 972682 |
| 2026-01-26 | 7.59 | $8.04 | 456642 |
| 2026-01-23 | 7.54 | $8.08 | 912003 |
| 2026-01-22 | 7.48 | $7.77 | 736151 |
| 2026-01-21 | 7.45 | $7.94 | 832000 |
| 2026-01-20 | 7.40 | $7.45 | 732900 |
| 2026-01-16 | 7.39 | $7.62 | 388600 |
| 2026-01-15 | 7.37 | $7.63 | 461136 |
| 2026-01-14 | 7.34 | $7.76 | 880700 |
| 2026-01-13 | 7.30 | $7.49 | 625529 |
| 2026-01-12 | 7.28 | $7.29 | 428500 |
| 2026-01-09 | 7.27 | $7.15 | 467000 |
| 2026-01-08 | 7.29 | $7.16 | 439400 |
| 2026-01-07 | 7.30 | $7.02 | 571700 |
| 2026-01-06 | 7.33 | $7.01 | 477129 |
| 2026-01-05 | 7.36 | $7.09 | 670500 |
| 2026-01-02 | 7.39 | $7.29 | 1.4M |
| 2025-12-31 | 7.40 | $7.41 | 276935 |
| 2025-12-30 | 7.40 | $7.37 | 417843 |
| 2025-12-29 | 7.41 | $7.32 | 543400 |
| 2025-12-26 | 7.42 | $7.27 | 228655 |
| 2025-12-24 | 7.43 | $7.26 | 147849 |
| 2025-12-23 | 7.45 | $7.26 | 304200 |
| 2025-12-22 | 7.47 | $7.18 | 344310 |
| 2025-12-19 | 7.50 | $7.09 | 480936 |
| 2025-12-18 | 7.54 | $7.18 | 809213 |
| 2025-12-17 | 7.58 | $7.07 | 448000 |
| 2025-12-16 | 7.64 | $7.04 | 735600 |
| 2025-12-15 | 7.70 | $7.20 | 720900 |
| 2025-12-12 | 7.75 | $7.17 | 549400 |
| 2025-12-11 | 7.81 | $7.21 | 923900 |
| 2025-12-10 | 7.88 | $7.32 | 968200 |
| 2025-12-09 | 7.94 | $7.48 | 2.2M |
| 2025-12-08 | 7.98 | $8.15 | 264645 |
| 2025-12-05 | 7.97 | $8.25 | 582113 |
| 2025-12-04 | 7.94 | $8.41 | 717700 |
| 2025-12-03 | 7.89 | $8.29 | 588900 |
| 2025-12-02 | 7.84 | $8.14 | 456600 |
| 2025-12-01 | 7.81 | $8.27 | 584200 |
| 2025-11-28 | 7.77 | $8.16 | 338900 |
| 2025-11-26 | 7.72 | $8.06 | 869884 |
| 2025-11-25 | 7.69 | $7.92 | 636815 |
| 2025-11-24 | 7.66 | $7.60 | 984022 |
| 2025-11-21 | 7.67 | $7.70 | 767140 |
| 2025-11-20 | 7.67 | $7.79 | 860628 |
| 2025-11-19 | 7.65 | $8.01 | 649400 |
| 2025-11-18 | 7.62 | $7.78 | 631417 |
| 2025-11-17 | 7.60 | $7.71 | 608917 |
| 2025-11-14 | 7.59 | $7.90 | 727003 |
| 2025-11-13 | 7.56 | $7.89 | 668100 |
| 2025-11-12 | 7.52 | $8.03 | 722574 |
| 2025-11-11 | 7.47 | $8.31 | 893943 |
| 2025-11-10 | 7.38 | $8.10 | 778500 |
| 2025-11-07 | 7.30 | $8.20 | 882337 |
| 2025-11-06 | 7.21 | $8.30 | 2.3M |
| 2025-11-05 | 7.09 | $7.73 | 720300 |
| 2025-11-04 | 7.03 | $7.84 | 1.0M |
| 2025-11-03 | 6.94 | $7.97 | 1.2M |
| 2025-10-31 | 6.83 | $8.09 | 1.6M |
| 2025-10-30 | 6.70 | $8.21 | 5.4M |
| 2025-10-29 | 6.54 | $6.60 | 1.2M |
| 2025-10-28 | 6.53 | $6.82 | 1.5M |
| 2025-10-27 | 6.50 | $7.13 | 2.0M |
| 2025-10-24 | 6.44 | $6.80 | 2.2M |
| 2025-10-23 | 6.40 | $7.11 | 2.8M |
| 2025-10-22 | 6.32 | $6.68 | 3.3M |
| 2025-10-21 | 6.29 | $5.97 | 1.5M |
| 2025-10-20 | 6.32 | $6.00 | 930934 |
| 2025-10-17 | 6.35 | $5.96 | 1.3M |
| 2025-10-16 | 6.39 | $6.21 | 1.1M |
| 2025-10-15 | 6.41 | $6.36 | 816444 |
| 2025-10-14 | 6.42 | $6.30 | 1.2M |
| 2025-10-13 | 6.43 | $6.35 | 1.0M |
| 2025-10-10 | 6.44 | $6.31 | 2.1M |
| 2025-10-09 | 6.45 | $6.57 | 815453 |
| 2025-10-08 | 6.44 | $6.47 | 845406 |
| 2025-10-07 | 6.44 | $6.31 | 1.3M |
| 2025-10-06 | 6.45 | $6.51 | 980626 |
| 2025-10-03 | 6.45 | $6.52 | 901600 |
| 2025-10-02 | 6.44 | $6.41 | 1.1M |
| 2025-10-01 | 6.44 | $6.45 | 1.4M |
| 2025-09-30 | 6.44 | $6.37 | 1.4M |
| 2025-09-29 | 6.45 | $6.56 | 1.4M |
| 2025-09-26 | 6.44 | $6.85 | 1.8M |
| 2025-09-25 | 6.39 | $6.75 | 3.0M |
| 2025-09-24 | 6.36 | $6.56 | 2.4M |
| 2025-09-23 | 6.33 | $6.22 | 2.9M |
| 2025-09-22 | 6.35 | $6.06 | 1.4M |
| 2025-09-19 | 6.38 | $5.97 | 1.5M |
| 2025-09-18 | 6.42 | $6.26 | 2.4M |
| 2025-09-17 | 6.44 | $6.60 | 2.2M |
| 2025-09-16 | 6.42 | $6.57 | 3.7M |
| 2025-09-15 | 6.40 | $6.21 | 641544 |
| 2025-09-12 | 6.42 | $6.30 | 364938 |
| 2025-09-11 | 6.44 | $6.41 | 440800 |
| 2025-09-10 | 6.44 | $6.47 | 791641 |
| 2025-09-09 | 6.43 | $6.25 | 679005 |
| 2025-09-08 | 6.45 | $6.14 | 1.3M |
| 2025-09-05 | 6.49 | $6.33 | 399397 |
| 2025-09-04 | 6.50 | $6.44 | 840954 |
| 2025-09-03 | 6.51 | $6.24 | 967200 |
| 2025-09-02 | 6.54 | $6.57 | 507400 |
| 2025-08-29 | 6.54 | $6.60 | 307700 |
| 2025-08-28 | 6.53 | $6.49 | 364700 |
| 2025-08-27 | 6.53 | $6.45 | 782635 |
| 2025-08-26 | 6.54 | $6.33 | 1.0M |
| 2025-08-25 | 6.56 | $6.43 | 390611 |
| 2025-08-22 | 6.58 | $6.62 | 582251 |
| 2025-08-21 | 6.57 | $6.47 | 668619 |
| 2025-08-20 | 6.58 | $6.33 | 927500 |
| 2025-08-19 | 6.61 | $6.14 | 1.4M |
| 2025-08-18 | 6.66 | $6.65 | 1.0M |
| 2025-08-15 | 6.66 | $6.66 | 503500 |
| 2025-08-14 | 6.66 | $6.64 | 677917 |
| 2025-08-13 | 6.66 | $6.73 | 579700 |
| 2025-08-12 | 6.66 | $6.63 | 1.2M |
| 2025-08-11 | 6.66 | $6.60 | 858400 |
| 2025-08-08 | 6.67 | $6.46 | 318300 |
| 2025-08-07 | 6.69 | $6.56 | 503092 |
| 2025-08-06 | 6.70 | $6.51 | 754494 |
| 2025-08-05 | 6.72 | $6.64 | 520927 |
| 2025-08-04 | 6.73 | $6.38 | 394500 |
| 2025-08-01 | 6.77 | $6.39 | 626537 |
| 2025-07-31 | 6.81 | $6.44 | 386300 |
| 2025-07-30 | 6.84 | $6.59 | 608735 |
| 2025-07-29 | 6.87 | $6.78 | 809945 |
| 2025-07-28 | 6.88 | $6.78 | 473080 |
| 2025-07-25 | 6.89 | $6.73 | 360489 |
| 2025-07-24 | 6.91 | $6.86 | 566976 |
| 2025-07-23 | 6.91 | $6.96 | 663800 |
| 2025-07-22 | 6.91 | $6.92 | 618900 |
| 2025-07-21 | 6.91 | $6.64 | 409100 |
| 2025-07-18 | 6.93 | $6.64 | 284800 |
| 2025-07-17 | 6.97 | $6.68 | 438100 |
| 2025-07-16 | 7.00 | $6.72 | 524200 |
| 2025-07-15 | 7.02 | $6.89 | 417781 |
| 2025-07-14 | 7.04 | $7.02 | 433604 |
| 2025-07-11 | 7.04 | $7.11 | 442100 |
| 2025-07-10 | 7.03 | $7.24 | 278444 |
| 2025-07-09 | 7.01 | $7.10 | 329200 |
| 2025-07-08 | 7.00 | $7.25 | 385400 |
| 2025-07-07 | 6.98 | $6.93 | 438800 |
| 2025-07-03 | 6.98 | $7.11 | 355315 |
| 2025-07-02 | 6.97 | $7.06 | 893800 |
| 2025-07-01 | 6.96 | $6.62 | 640300 |
| 2025-06-30 | 6.99 | $6.52 | 479726 |
| 2025-06-27 | 7.04 | $6.71 | 535800 |
| 2025-06-26 | 7.08 | $6.85 | 391800 |
| 2025-06-25 | 7.10 | $6.71 | 510600 |
| 2025-06-24 | 7.14 | $6.96 | 507611 |
| 2025-06-23 | 7.16 | $6.95 | 755973 |
| 2025-06-20 | 7.18 | $7.34 | 300101 |
| 2025-06-18 | 7.17 | $7.46 | 456200 |
| 2025-06-17 | 7.14 | $7.73 | 599400 |
| 2025-06-16 | 7.07 | $7.62 | 502638 |
| 2025-06-13 | 7.02 | $7.74 | 726700 |
| 2025-06-12 | 6.94 | $7.52 | 405800 |
| 2025-06-11 | 6.88 | $7.52 | 555725 |
| 2025-06-10 | 6.81 | $7.27 | 1.1M |
| 2025-06-09 | 6.77 | $6.92 | 572539 |
| 2025-06-06 | 6.75 | $6.99 | 671848 |
| 2025-06-05 | 6.72 | $6.75 | 852684 |
| 2025-06-04 | 6.72 | $6.89 | 1.8M |
| 2025-06-03 | 6.70 | $7.15 | 1.9M |
| 2025-06-02 | 6.66 | $6.61 | 1.4M |
| 2025-05-30 | 6.66 | $6.28 | 1.5M |
| 2025-05-29 | 6.70 | $6.43 | 1.3M |
| 2025-05-28 | 6.73 | $6.32 | 2.6M |
| 2025-05-27 | 6.77 | $6.50 | 3.2M |
| 2025-05-23 | 6.80 | $6.81 | 619300 |
| 2025-05-22 | 6.80 | $6.72 | 872946 |
| 2025-05-21 | 6.81 | $6.76 | 953957 |
| 2025-05-20 | 6.81 | $6.95 | 995404 |
| 2025-05-19 | 6.80 | $6.69 | 4.0M |
| 2025-05-16 | 6.81 | $6.86 | 1.5M |
| 2025-05-15 | 6.81 | $6.62 | 4.2M |
| 2025-05-14 | 6.83 | $6.98 | 688927 |
| 2025-05-13 | 6.81 | $7.14 | 988633 |
| 2025-05-12 | 6.77 | $6.81 | 833541 |
| 2025-05-09 | 6.77 | $6.61 | 915515 |
| 2025-05-08 | 6.79 | $6.66 | 762009 |
| 2025-05-07 | 6.80 | $6.80 | 633800 |
| 2025-05-06 | 6.80 | $6.78 | 939357 |
| 2025-05-05 | 6.80 | $6.53 | 553400 |
| 2025-05-02 | 6.83 | $6.67 | 401600 |
| 2025-05-01 | 6.85 | $6.76 | 561300 |
| 2025-04-30 | 6.86 | $6.72 | 929300 |
| 2025-04-29 | 6.87 | $6.99 | 570615 |
| 2025-04-28 | 6.86 | $7.01 | 546800 |
| 2025-04-25 | 6.84 | $6.86 | 857247 |
| 2025-04-24 | 6.84 | $6.83 | 1.9M |
| 2025-04-23 | 6.84 | $6.52 | 1.1M |
| 2025-04-22 | 6.88 | $6.53 | 604070 |
| 2025-04-21 | 6.91 | $6.31 | 638347 |
| 2025-04-17 | 6.98 | $6.60 | 695100 |
| 2025-04-16 | 7.02 | $6.49 | 605506 |
| 2025-04-15 | 7.07 | $6.32 | 1.3M |
| 2025-04-14 | 7.15 | $6.40 | 1.4M |
| 2025-04-11 | 7.23 | $6.45 | 704100 |
| 2025-04-10 | 7.32 | $6.04 | 1.0M |
| 2025-04-09 | 7.45 | $6.58 | 1.3M |
| 2025-04-08 | 7.54 | $5.84 | 1.4M |
| 2025-04-07 | 7.72 | $6.32 | 804054 |
| 2025-04-04 | 7.87 | $6.57 | 1.6M |
| 2025-04-03 | 8.00 | $7.36 | 1.3M |
| 2025-04-02 | 8.07 | $8.01 | 453518 |
| 2025-04-01 | 8.08 | $8.07 | 544200 |
| 2025-03-31 | 8.08 | $8.08 | 1.2M |
| 2025-03-28 | 8.08 | $7.95 | 306000 |
| 2025-03-27 | 8.09 | $8.01 | 850700 |
| 2025-03-26 | 8.10 | $8.13 | 368600 |
| 2025-03-25 | 8.10 | $8.23 | 1.0M |
| 2025-03-24 | 8.08 | $7.75 | 352900 |
| 2025-03-21 | 8.12 | $7.74 | 571307 |
| 2025-03-20 | 8.16 | $7.82 | 620000 |
| 2025-03-19 | 8.19 | $7.85 | 681100 |
| 2025-03-18 | 8.23 | $7.99 | 659426 |
| 2025-03-17 | 8.26 | $8.25 | 633792 |
| 2025-03-14 | 8.26 | $8.25 | 643200 |
| 2025-03-13 | 8.26 | $7.82 | 532541 |
| 2025-03-12 | 8.30 | $7.99 | 1.1M |
| 2025-03-11 | 8.34 | $7.62 | 779700 |
| 2025-03-10 | 8.41 | $7.73 | 986212 |
| 2025-03-07 | 8.48 | $8.02 | 796442 |
| 2025-03-06 | 8.53 | $8.03 | 1.5M |
| 2025-03-05 | 8.59 | $7.65 | 1.4M |
| 2025-03-04 | 8.68 | $7.56 | 1.3M |
| 2025-03-03 | 8.80 | $7.67 | 1.2M |
| 2025-02-28 | 8.92 | $8.10 | 669550 |
| 2025-02-27 | 9.01 | $8.34 | 780977 |
| 2025-02-26 | 9.08 | $8.69 | 584714 |
| 2025-02-25 | 9.12 | $8.53 | 886400 |
| 2025-02-24 | 9.18 | $8.82 | 597914 |
| 2025-02-21 | 9.22 | $8.77 | 906603 |
| 2025-02-20 | 9.27 | $9.28 | 833596 |
| 2025-02-19 | 9.27 | $9.24 | 718200 |
| 2025-02-18 | 9.27 | $9.13 | 590010 |
| 2025-02-14 | 9.28 | $9.11 | 809400 |
| 2025-02-13 | 9.30 | $8.98 | 329722 |
| 2025-02-12 | 9.34 | $8.92 | 624522 |
| 2025-02-11 | 9.38 | $9.04 | 518424 |
| 2025-02-10 | 9.42 | $9.04 | 909427 |
| 2025-02-07 | 9.46 | $8.78 | 534563 |
| 2025-02-06 | 9.53 | $9.01 | 679225 |
| 2025-02-05 | 9.58 | $8.81 | 554600 |
| 2025-02-04 | 9.66 | $9.00 | 1.2M |
| 2025-02-03 | 9.73 | $9.15 | 1.0M |
| 2025-01-31 | 9.79 | $9.16 | 527628 |
| 2025-01-30 | 9.86 | $9.49 | 733405 |
| 2025-01-29 | 9.90 | $9.32 | 640521 |
| 2025-01-28 | 9.96 | $9.16 | 939689 |
| 2025-01-27 | 10.04 | $9.43 | 856701 |
| 2025-01-24 | 10.11 | $9.29 | 791540 |
| 2025-01-23 | 10.20 | $9.37 | 660900 |
| 2025-01-22 | 10.28 | $9.69 | 776308 |
| 2025-01-21 | 10.35 | $9.92 | 1.8M |
| 2025-01-17 | 10.39 | $10.45 | 1.1M |
| 2025-01-16 | 10.38 | $10.76 | 907400 |
| 2025-01-15 | 10.34 | $11.40 | 1.4M |
| 2025-01-14 | 10.23 | $10.80 | 690300 |
| 2025-01-13 | 10.17 | $11.12 | 885000 |
| 2025-01-10 | 10.07 | $11.00 | 983100 |
| 2025-01-08 | 9.98 | $11.21 | 899811 |
| 2025-01-07 | 9.85 | $11.04 | 733009 |
| 2025-01-06 | 9.72 | $10.31 | 607100 |
| 2025-01-03 | 9.66 | $10.54 | 1.1M |
| 2025-01-02 | 9.57 | $10.14 | 678633 |
| 2024-12-31 | 9.50 | $9.27 | 242925 |
| 2024-12-30 | 9.53 | $9.12 | 693423 |
| 2024-12-27 | 9.57 | $8.81 | 946400 |
| 2024-12-26 | 9.65 | $8.77 | 260514 |
| 2024-12-24 | 9.75 | $8.96 | 239000 |
| 2024-12-23 | 9.83 | $8.96 | 558837 |
| 2024-12-20 | 9.92 | $9.15 | 455367 |
| 2024-12-19 | 10.00 | $9.29 | 646000 |
| 2024-12-18 | 10.08 | $9.61 | 518724 |
| 2024-12-17 | 10.13 | $10.30 | 560200 |
| 2024-12-16 | 10.11 | $10.40 | 466100 |
| 2024-12-13 | 10.08 | $10.74 | 519700 |
| 2024-12-12 | 10.01 | $10.92 | 501300 |
| 2024-12-11 | 9.91 | $11.11 | 564626 |
| 2024-12-10 | 9.78 | $10.95 | 599963 |
| 2024-12-09 | 9.66 | $11.24 | 739617 |
| 2024-12-06 | 9.49 | $10.85 | 776700 |
| 2024-12-05 | 9.35 | $11.11 | 969397 |
| 2024-12-04 | 9.17 | $10.87 | 1.9M |
| 2024-12-03 | 8.99 | $11.22 | 3.0M |
| 2024-12-02 | 8.75 | $10.41 | 1.9M |
| 2024-11-29 | 8.58 | $9.70 | 575200 |
| 2024-11-27 | 8.46 | $9.08 | 439818 |
| 2024-11-26 | 8.39 | $8.64 | 276980 |
| 2024-11-25 | 8.37 | $9.01 | 613717 |
| 2024-11-22 | 8.30 | $8.99 | 432410 |
| 2024-11-21 | 8.23 | $8.27 | 271200 |
| 2024-11-20 | 8.22 | $8.30 | 504500 |
| 2024-11-19 | 8.22 | $8.60 | 336348 |
| 2024-11-18 | 8.18 | $8.55 | 240739 |
| 2024-11-15 | 8.14 | $8.21 | 238800 |
| 2024-11-14 | 8.13 | $8.38 | 400014 |
| 2024-11-13 | 8.10 | $8.21 | 197633 |
| 2024-11-12 | 8.09 | $8.20 | 321609 |
| 2024-11-11 | 8.08 | $8.11 | 285300 |
| 2024-11-08 | 8.07 | $7.98 | 370300 |
| 2024-11-07 | 8.08 | $8.05 | 383002 |
| 2024-11-06 | 8.09 | $8.31 | 322400 |
| 2024-11-05 | 8.07 | $8.07 | 239324 |
| 2024-11-04 | 8.06 | $7.95 | 225145 |
| 2024-11-01 | 8.08 | $7.77 | 205944 |
| 2024-10-31 | 8.11 | $7.84 | 308300 |
| 2024-10-30 | 8.14 | $8.19 | 251892 |
| 2024-10-29 | 8.13 | $8.15 | 308700 |
| 2024-10-28 | 8.13 | $8.12 | 611144 |
| 2024-10-25 | 8.13 | $8.05 | 163632 |
| 2024-10-24 | 8.14 | $7.97 | 185946 |
| 2024-10-23 | 8.16 | $7.91 | 154500 |
| 2024-10-22 | 8.18 | $8.19 | 200309 |
| 2024-10-21 | 8.18 | $8.25 | 303100 |
| 2024-10-18 | 8.18 | $8.20 | 324900 |
| 2024-10-17 | 8.17 | $7.85 | 180000 |
| 2024-10-16 | 8.21 | $7.80 | 351800 |
| 2024-10-15 | 8.25 | $8.01 | 356900 |
| 2024-10-14 | 8.27 | $8.28 | 151706 |
| 2024-10-11 | 8.27 | $8.37 | 206300 |
| 2024-10-10 | 8.26 | $8.65 | 390449 |
| 2024-10-09 | 8.22 | $8.47 | 226800 |
| 2024-10-08 | 8.20 | $8.21 | 246000 |
| 2024-10-07 | 8.20 | $8.50 | 292429 |
| 2024-10-04 | 8.16 | $8.45 | 231018 |
| 2024-10-03 | 8.13 | $8.41 | 259400 |
| 2024-10-02 | 8.10 | $8.36 | 293600 |
| 2024-10-01 | 8.08 | $8.27 | 271200 |
| 2024-09-30 | 8.06 | $7.87 | 345438 |
| 2024-09-27 | 8.08 | $7.99 | 371900 |
| 2024-09-26 | 8.09 | $8.06 | 504337 |
| 2024-09-25 | 8.09 | $8.08 | 248644 |
| 2024-09-24 | 8.09 | $8.38 | 676651 |
| 2024-09-23 | 8.06 | $7.78 | 348024 |
| 2024-09-20 | 8.09 | $7.56 | 376751 |
| 2024-09-19 | 8.15 | $7.63 | 206700 |
| 2024-09-18 | 8.20 | $7.74 | 250406 |
| 2024-09-17 | 8.25 | $7.82 | 197814 |
| 2024-09-16 | 8.29 | $7.72 | 204300 |
| 2024-09-13 | 8.35 | $7.61 | 335500 |
| 2024-09-12 | 8.43 | $7.47 | 514100 |
| 2024-09-11 | 8.53 | $7.52 | 371108 |
| 2024-09-10 | 8.64 | $7.44 | 888945 |
| 2024-09-09 | 8.77 | $7.65 | 424202 |
| 2024-09-06 | 8.88 | $7.86 | 330800 |
| 2024-09-05 | 8.99 | $8.00 | 372621 |
| 2024-09-04 | 9.10 | $8.16 | 301608 |
| 2024-09-03 | 9.19 | $8.39 | 564929 |
| 2024-08-30 | 9.28 | $8.79 | 266538 |
| 2024-08-29 | 9.33 | $9.05 | 453830 |
| 2024-08-28 | 9.36 | $9.34 | 187406 |
| 2024-08-27 | 9.36 | $9.31 | 225537 |
| 2024-08-26 | 9.37 | $9.43 | 282846 |
| 2024-08-23 | 9.36 | $9.13 | 290125 |
| 2024-08-22 | 9.39 | $9.07 | 370415 |
| 2024-08-21 | 9.42 | $9.29 | 322235 |
| 2024-08-20 | 9.43 | $9.33 | 328119 |
| 2024-08-19 | 9.44 | $9.35 | 435244 |
| 2024-08-16 | 9.45 | $9.16 | 460400 |
| 2024-08-15 | 9.48 | $8.91 | 680200 |
| 2024-08-14 | 9.54 | $9.43 | 170223 |
| 2024-08-13 | 9.56 | $9.40 | 159800 |
| 2024-08-12 | 9.57 | $9.40 | 231100 |
| 2024-08-09 | 9.59 | $9.09 | 209234 |
| 2024-08-08 | 9.64 | $9.10 | 212700 |
| 2024-08-07 | 9.70 | $8.92 | 311700 |
| 2024-08-06 | 9.78 | $8.86 | 507349 |
| 2024-08-05 | 9.88 | $8.59 | 557110 |
| 2024-08-02 | 10.01 | $8.72 | 582980 |
| 2024-08-01 | 10.15 | $9.46 | 607700 |
| 2024-07-31 | 10.22 | $9.79 | 284906 |
| 2024-07-30 | 10.27 | $9.71 | 290935 |
| 2024-07-29 | 10.33 | $9.81 | 448301 |
| 2024-07-26 | 10.38 | $10.18 | 451985 |
| 2024-07-25 | 10.40 | $10.45 | 937574 |
| 2024-07-24 | 10.40 | $10.12 | 461606 |
| 2024-07-23 | 10.43 | $9.90 | 468532 |
| 2024-07-22 | 10.48 | $9.99 | 255439 |
| 2024-07-19 | 10.53 | $10.05 | 338700 |
| 2024-07-18 | 10.58 | $10.09 | 195400 |
| 2024-07-17 | 10.64 | $10.48 | 196313 |
| 2024-07-16 | 10.65 | $10.62 | 195500 |
| 2024-07-15 | 10.66 | $10.72 | 185306 |
| 2024-07-12 | 10.65 | $10.70 | 179315 |
| 2024-07-11 | 10.64 | $10.87 | 221722 |
| 2024-07-10 | 10.62 | $10.61 | 255700 |
| 2024-07-09 | 10.62 | $10.33 | 413300 |
| 2024-07-08 | 10.65 | $10.67 | 399536 |
| 2024-07-05 | 10.65 | $10.56 | 322700 |
| 2024-07-03 | 10.66 | $10.92 | 207918 |
| 2024-07-02 | 10.63 | $10.80 | 258900 |
| 2024-07-01 | 10.61 | $10.60 | 612600 |
| 2024-06-28 | 10.61 | $10.95 | 381951 |
| 2024-06-27 | 10.58 | $11.03 | 233500 |
| 2024-06-26 | 10.53 | $11.09 | 389024 |
| 2024-06-25 | 10.47 | $11.21 | 565494 |
| 2024-06-24 | 10.40 | $11.09 | 808100 |
| 2024-06-21 | 10.32 | $10.74 | 524000 |
| 2024-06-20 | 10.28 | $10.74 | 536717 |
| 2024-06-18 | 10.23 | $10.63 | 599576 |
| 2024-06-17 | 10.19 | $10.27 | 512700 |
| 2024-06-14 | 10.18 | $10.20 | 435600 |
| 2024-06-13 | 10.18 | $10.30 | 349729 |
| 2024-06-12 | 10.16 | $10.43 | 211900 |
| 2024-06-11 | 10.14 | $10.44 | 297300 |
| 2024-06-10 | 10.10 | $10.33 | 234400 |
| 2024-06-07 | 10.08 | $10.23 | 242717 |
| 2024-06-06 | 10.06 | $10.34 | 453330 |
| 2024-06-05 | 10.04 | $10.19 | 500600 |
| 2024-06-04 | 10.02 | $10.09 | 943812 |
| 2024-06-03 | 10.01 | $10.27 | 703200 |
| 2024-05-31 | 9.98 | $10.44 | 470531 |
| 2024-05-30 | 9.94 | $10.34 | 233052 |
| 2024-05-29 | 9.89 | $10.24 | 403200 |
| 2024-05-28 | 9.86 | $10.21 | 461404 |
| 2024-05-24 | 9.82 | $9.95 | 183713 |
| 2024-05-23 | 9.81 | $9.79 | 278626 |
| 2024-05-22 | 9.81 | $10.01 | 372200 |
| 2024-05-21 | 9.79 | $10.29 | 285427 |
| 2024-05-20 | 9.74 | $10.23 | 321000 |
| 2024-05-17 | 9.68 | $10.06 | 687400 |
| 2024-05-16 | 9.64 | $9.98 | 489728 |
| 2024-05-15 | 9.61 | $9.89 | 566100 |
| 2024-05-14 | 9.58 | $9.80 | 446538 |
| 2024-05-13 | 9.55 | $9.61 | 370805 |
| 2024-05-10 | 9.55 | $9.50 | 264526 |
| 2024-05-09 | 9.55 | $9.62 | 196815 |
| 2024-05-08 | 9.55 | $9.65 | 438300 |
| 2024-05-07 | 9.54 | $9.45 | 353700 |
| 2024-05-06 | 9.55 | $9.43 | 361200 |
| 2024-05-03 | 9.56 | $9.38 | 237049 |
| 2024-05-02 | 9.58 | $9.32 | 300600 |
| 2024-05-01 | 9.60 | $9.25 | 1.5M |
| 2024-04-30 | 9.64 | $9.32 | 299700 |
| 2024-04-29 | 9.67 | $9.78 | 262648 |
| 2024-04-26 | 9.66 | $9.69 | 331500 |
| 2024-04-25 | 9.66 | $9.55 | 329321 |
| 2024-04-24 | 9.67 | $9.67 | 291700 |
| 2024-04-23 | 9.67 | $9.77 | 283900 |
| 2024-04-22 | 9.66 | $9.70 | 377959 |
| 2024-04-19 | 9.66 | $9.90 | 509815 |
| 2024-04-18 | 9.63 | $9.76 | 466800 |
| 2024-04-17 | 9.62 | $9.67 | 504500 |
| 2024-04-16 | 9.61 | $9.70 | 546332 |
| 2024-04-15 | 9.60 | $9.62 | 709819 |
| 2024-04-12 | 9.60 | $9.82 | 1.1M |
| 2024-04-11 | 9.58 | $9.84 | 989172 |
| 2024-04-10 | 9.55 | $9.83 | 543429 |
| 2024-04-09 | 9.52 | $9.83 | 572700 |
| 2024-04-08 | 9.49 | $9.96 | 1.6M |
| 2024-04-05 | 9.44 | $9.79 | 878443 |
| 2024-04-04 | 9.40 | $9.73 | 630064 |
| 2024-04-03 | 9.37 | $9.74 | 505500 |
| 2024-04-02 | 9.33 | $9.70 | 754913 |
| 2024-04-01 | 9.29 | $9.65 | 391700 |
| 2024-03-28 | 9.25 | $9.60 | 1.1M |
| 2024-03-27 | 9.22 | $9.46 | 399827 |
| 2024-03-26 | 9.19 | $9.39 | 324316 |
| 2024-03-25 | 9.17 | $9.45 | 579200 |
| 2024-03-22 | 9.14 | $9.45 | 658800 |
| 2024-03-21 | 9.11 | $9.51 | 418300 |
| 2024-03-20 | 9.07 | $9.50 | 760923 |
| 2024-03-19 | 9.02 | $9.46 | 725800 |
| 2024-03-18 | 8.98 | $9.45 | 201600 |
| 2024-03-15 | 8.93 | $9.37 | 630500 |
| 2024-03-14 | 8.88 | $9.35 | 339727 |
| 2024-03-13 | 8.83 | $9.36 | 788600 |
| 2024-03-12 | 8.77 | $9.32 | 378400 |
| 2024-03-11 | 8.71 | $9.30 | 441500 |
| 2024-03-08 | 8.65 | $9.23 | 771021 |
| 2024-03-07 | 8.59 | $9.11 | 1.1M |
| 2024-03-06 | 8.54 | $8.33 | 247300 |
| 2024-03-05 | 8.56 | $8.41 | 222800 |
| 2024-03-04 | 8.58 | $8.48 | 339000 |
| 2024-03-01 | 8.59 | $8.78 | 529741 |
| 2024-02-29 | 8.57 | $8.60 | 766426 |
| 2024-02-28 | 8.56 | $8.43 | 335512 |
| 2024-02-27 | 8.58 | $8.46 | 170513 |
| 2024-02-26 | 8.59 | $8.40 | 118874 |
| 2024-02-23 | 8.61 | $8.48 | 100300 |
| 2024-02-22 | 8.62 | $8.59 | 156704 |
| 2024-02-21 | 8.62 | $8.58 | 207017 |
| 2024-02-20 | 8.63 | $8.40 | 210513 |
| 2024-02-16 | 8.65 | $8.63 | 86600 |
| 2024-02-15 | 8.66 | $8.68 | 215114 |
| 2024-02-14 | 8.65 | $8.45 | 199500 |
| 2024-02-13 | 8.67 | $8.46 | 188814 |
| 2024-02-12 | 8.70 | $8.67 | 253700 |
| 2024-02-09 | 8.70 | $8.51 | 138100 |
| 2024-02-08 | 8.72 | $8.58 | 127600 |
| 2024-02-07 | 8.73 | $8.46 | 147903 |
| 2024-02-06 | 8.76 | $8.44 | 247132 |
| 2024-02-05 | 8.80 | $8.20 | 290500 |
| 2024-02-02 | 8.86 | $8.37 | 386724 |
| 2024-02-01 | 8.91 | $8.70 | 258344 |
| 2024-01-31 | 8.93 | $8.79 | 206400 |
| 2024-01-30 | 8.95 | $9.13 | 254018 |
| 2024-01-29 | 8.93 | $9.12 | 162138 |
| 2024-01-26 | 8.91 | $9.35 | 147549 |
| 2024-01-25 | 8.86 | $9.12 | 532344 |
| 2024-01-24 | 8.84 | $8.88 | 228846 |
| 2024-01-23 | 8.83 | $8.77 | 336300 |
| 2024-01-22 | 8.84 | $8.82 | 667600 |
| 2024-01-19 | 8.84 | $8.77 | 614542 |
| 2024-01-18 | 8.85 | $8.91 | 480200 |
| 2024-01-17 | 8.84 | $8.61 | 302147 |
| 2024-01-16 | 8.87 | $8.63 | 610166 |
| 2024-01-12 | 8.89 | $8.94 | 133900 |
| 2024-01-11 | 8.89 | $8.88 | 378800 |
| 2024-01-10 | 8.89 | $8.78 | 232130 |
| 2024-01-09 | 8.90 | $8.77 | 255300 |
| 2024-01-08 | 8.91 | $9.05 | 406543 |
| 2024-01-05 | 8.90 | $9.33 | 211341 |
| 2024-01-04 | 8.85 | $8.97 | 512800 |
| 2024-01-03 | 8.84 | $9.17 | 549400 |
| 2024-01-02 | 8.80 | $8.90 | 329804 |
| 2023-12-29 | 8.79 | $8.57 | 448100 |
| 2023-12-28 | 8.82 | $8.68 | 609142 |
| 2023-12-27 | 8.83 | $8.73 | 260050 |
| 2023-12-26 | 8.84 | $8.88 | 831500 |
| 2023-12-22 | 8.84 | $8.74 | 283835 |
| 2023-12-21 | 8.85 | $8.82 | 112539 |
| 2023-12-20 | 8.85 | $8.65 | 703116 |
| 2023-12-19 | 8.87 | $8.84 | 206827 |
| 2023-12-18 | 8.88 | $8.88 | 373041 |
| 2023-12-15 | 8.88 | $8.80 | 289201 |
| 2023-12-14 | 8.88 | $8.70 | 1.1M |
| 2023-12-13 | 8.90 | $8.38 | 238335 |
| 2023-12-12 | 8.96 | $8.14 | 353241 |
| 2023-12-11 | 9.04 | $8.57 | 290300 |
| 2023-12-08 | 9.09 | $8.66 | 204200 |
| 2023-12-07 | 9.14 | $8.56 | 383200 |
| 2023-12-06 | 9.20 | $8.52 | 451531 |
| 2023-12-05 | 9.27 | $8.68 | 165532 |
| 2023-12-04 | 9.33 | $8.89 | 183409 |
| 2023-12-01 | 9.38 | $9.29 | 390700 |
| 2023-11-30 | 9.39 | $9.04 | 269700 |
| 2023-11-29 | 9.43 | $9.16 | 162821 |
| 2023-11-28 | 9.46 | $9.28 | 298428 |
| 2023-11-27 | 9.47 | $9.27 | 137600 |
| 2023-11-24 | 9.50 | $9.43 | 98800 |
| 2023-11-22 | 9.50 | $9.49 | 110317 |
| 2023-11-21 | 9.50 | $9.55 | 719041 |
| 2023-11-20 | 9.50 | $9.53 | 417334 |
| 2023-11-17 | 9.50 | $9.20 | 292714 |
| 2023-11-16 | 9.53 | $8.80 | 268424 |
| 2023-11-15 | 9.60 | $9.00 | 214120 |
| 2023-11-14 | 9.67 | $9.20 | 148719 |
| 2023-11-13 | 9.72 | $9.21 | 138229 |
| 2023-11-10 | 9.77 | $9.40 | 207500 |
| 2023-11-09 | 9.81 | $9.29 | 361863 |
| 2023-11-08 | 9.86 | $8.59 | 283516 |
| 2023-11-07 | 10.00 | $8.94 | 380140 |
| 2023-11-06 | 10.11 | $9.58 | 217629 |
| 2023-11-03 | 10.16 | $10.05 | 132300 |
| 2023-11-02 | 10.17 | $10.21 | 181200 |
| 2023-11-01 | 10.17 | $9.98 | 174700 |
| 2023-10-31 | 10.19 | $9.88 | 208900 |
| 2023-10-30 | 10.22 | $10.00 | 273300 |
| 2023-10-27 | 10.25 | $9.95 | 215900 |
| 2023-10-26 | 10.28 | $9.95 | 124043 |
| 2023-10-25 | 10.31 | $9.96 | 302100 |
| 2023-10-24 | 10.35 | $9.99 | 330300 |
| 2023-10-23 | 10.39 | $10.53 | 218800 |
| 2023-10-20 | 10.37 | $10.72 | 216400 |
| 2023-10-19 | 10.33 | $10.87 | 208343 |
| 2023-10-18 | 10.28 | $10.73 | 111792 |
| 2023-10-17 | 10.23 | $10.70 | 299485 |
| 2023-10-16 | 10.18 | $10.70 | 221923 |
| 2023-10-13 | 10.13 | $10.74 | 308813 |
| 2023-10-12 | 10.06 | $10.39 | 193813 |
| 2023-10-11 | 10.03 | $10.43 | 233400 |
| 2023-10-10 | 9.99 | $10.45 | 230700 |
| 2023-10-09 | 9.94 | $10.20 | 371266 |
| 2023-10-06 | 9.91 | $9.51 | 311429 |
| 2023-10-05 | 9.95 | $9.44 | 385739 |
| 2023-10-04 | 10.00 | $9.87 | 726122 |
| 2023-10-03 | 10.02 | $10.23 | 1.0M |
| 2023-10-02 | 10.00 | $10.15 | 547200 |
| 2023-09-29 | 9.98 | $10.28 | 141100 |
| 2023-09-28 | 9.95 | $10.49 | 270600 |
| 2023-09-27 | 9.89 | $10.54 | 323300 |
| 2023-09-26 | 9.82 | $10.05 | 232217 |
| 2023-09-25 | 9.80 | $10.15 | 206900 |
| 2023-09-22 | 9.76 | $10.00 | 658000 |
| 2023-09-21 | 9.74 | $10.11 | 477926 |
| 2023-09-20 | 9.70 | $10.11 | 204858 |
| 2023-09-19 | 9.65 | $10.16 | 238320 |
| 2023-09-18 | 9.60 | $10.08 | 174700 |
| 2023-09-15 | 9.55 | $10.03 | 598024 |
| 2023-09-14 | 9.50 | $9.74 | 548600 |
| 2023-09-13 | 9.47 | $9.42 | 530000 |
| 2023-09-12 | 9.48 | $9.58 | 1.5M |
| 2023-09-11 | 9.47 | $9.30 | 2.4M |
| 2023-09-08 | 9.49 | $9.19 | 787646 |
| 2023-09-07 | 9.52 | $9.22 | 151843 |
| 2023-09-06 | 9.55 | $9.43 | 262413 |
| 2023-09-05 | 9.56 | $9.31 | 401100 |
| 2023-09-01 | 9.59 | $9.39 | 809716 |
| 2023-08-31 | 9.61 | $9.59 | 248600 |
| 2023-08-30 | 9.61 | $9.75 | 88549 |
| 2023-08-29 | 9.60 | $9.58 | 116121 |
| 2023-08-28 | 9.60 | $9.33 | 49908 |
| 2023-08-25 | 9.63 | $9.28 | 99225 |
| 2023-08-24 | 9.67 | $9.28 | 152300 |
| 2023-08-23 | 9.71 | $9.36 | 179900 |
| 2023-08-22 | 9.74 | $9.51 | 243029 |
| 2023-08-21 | 9.77 | $9.58 | 984132 |
| 2023-08-18 | 9.79 | $9.62 | 147927 |
| 2023-08-17 | 9.80 | $9.78 | 235700 |
| 2023-08-16 | 9.81 | $9.60 | 126800 |
| 2023-08-15 | 9.83 | $9.54 | 102300 |
| 2023-08-14 | 9.86 | $9.92 | 198648 |
| 2023-08-11 | 9.85 | $10.11 | 224900 |
| 2023-08-10 | 9.82 | $9.88 | 162800 |
| 2023-08-09 | 9.82 | $9.87 | 460733 |
| 2023-08-08 | 9.81 | $9.73 | 143500 |
| 2023-08-07 | 9.82 | $9.76 | 189300 |
| 2023-08-04 | 9.83 | $9.59 | 164412 |
| 2023-08-03 | 9.85 | $9.37 | 113044 |
| 2023-08-02 | 9.91 | $9.60 | 108500 |
| 2023-08-01 | 9.94 | $10.03 | 103900 |
| 2023-07-31 | 9.93 | $10.11 | 222830 |
| 2023-07-28 | 9.91 | $9.98 | 62218 |
| 2023-07-27 | 9.90 | $9.97 | 160500 |
| 2023-07-26 | 9.89 | $10.00 | 140705 |
| 2023-07-25 | 9.88 | $9.80 | 204305 |
| 2023-07-24 | 9.89 | $10.00 | 164900 |
| 2023-07-21 | 9.88 | $10.03 | 114701 |
| 2023-07-20 | 9.86 | $9.91 | 119800 |
| 2023-07-19 | 9.86 | $9.63 | 87732 |
| 2023-07-18 | 9.88 | $10.00 | 70703 |
| 2023-07-17 | 9.87 | $9.85 | 129419 |
| 2023-07-14 | 9.87 | $9.93 | 146109 |
| 2023-07-13 | 9.87 | $10.08 | 66600 |
| 2023-07-12 | 9.84 | $9.82 | 139500 |
| 2023-07-11 | 9.85 | $9.70 | 46212 |
| 2023-07-10 | 9.86 | $9.50 | 31325 |
| 2023-07-07 | 9.90 | $9.72 | 209345 |
| 2023-07-06 | 9.92 | $9.26 | 91700 |
| 2023-07-05 | 9.99 | $9.40 | 292747 |
| 2023-07-03 | 10.05 | $9.86 | 72338 |
| 2023-06-30 | 10.07 | $9.91 | 45649 |
| 2023-06-29 | 10.09 | $9.85 | 34800 |
| 2023-06-28 | 10.11 | $9.82 | 74200 |
| 2023-06-27 | 10.14 | $9.88 | 89400 |
| 2023-06-26 | 10.17 | $9.92 | 61200 |
| 2023-06-23 | 10.20 | $9.82 | 55100 |
| 2023-06-22 | 10.24 | $10.00 | 72500 |
| 2023-06-21 | 10.26 | $10.37 | 55223 |
| 2023-06-20 | 10.25 | $10.44 | 110600 |
| 2023-06-16 | 10.23 | $10.37 | 148700 |
| 2023-06-15 | 10.22 | $10.21 | 48511 |
| 2023-06-14 | 10.22 | $10.14 | 82500 |
| 2023-06-13 | 10.23 | $10.16 | 38300 |
| 2023-06-12 | 10.23 | $10.07 | 97300 |
| 2023-06-09 | 10.25 | $10.40 | 55781 |
| 2023-06-08 | 10.24 | $10.54 | 99729 |
| 2023-06-07 | 10.20 | $10.68 | 134500 |
| 2023-06-06 | 10.15 | $10.24 | 141900 |
| 2023-06-05 | 10.14 | $9.86 | 211360 |
| 2023-06-02 | 10.17 | $9.90 | 779737 |
| 2023-06-01 | 10.20 | $9.49 | 192741 |
| 2023-05-31 | 10.28 | $9.57 | 144000 |
| 2023-05-30 | 10.35 | $9.86 | 288335 |
| 2023-05-26 | 10.40 | $10.06 | 117400 |
| 2023-05-25 | 10.44 | $10.08 | 103142 |
| 2023-05-24 | 10.48 | $10.39 | 140432 |
| 2023-05-23 | 10.49 | $10.55 | 74116 |
| 2023-05-22 | 10.48 | $10.35 | 169019 |
| 2023-05-19 | 10.49 | $10.35 | 88100 |
| 2023-05-18 | 10.51 | $10.35 | 113300 |
| 2023-05-17 | 10.53 | $10.10 | 172200 |
| 2023-05-16 | 10.57 | $9.95 | 62100 |
| 2023-05-15 | 10.64 | $10.22 | 198826 |
| 2023-05-12 | 10.68 | $10.31 | 86033 |
| 2023-05-11 | 10.72 | $10.28 | 104729 |
| 2023-05-10 | 10.76 | $10.42 | 139014 |
| 2023-05-09 | 10.80 | $10.73 | 246500 |
| 2023-05-08 | 10.81 | $10.48 | 216845 |
| 2023-05-05 | 10.84 | $10.17 | 150300 |
| 2023-05-04 | 10.91 | $9.52 | 349700 |
| 2023-05-03 | 11.06 | $10.16 | 181418 |
| 2023-05-02 | 11.15 | $10.45 | 175913 |
| 2023-05-01 | 11.23 | $10.86 | 123700 |
| 2023-04-28 | 11.27 | $10.93 | 145000 |
| 2023-04-27 | 11.30 | $10.50 | 220805 |
| 2023-04-26 | 11.39 | $10.77 | 165811 |
| 2023-04-25 | 11.45 | $11.34 | 168727 |
| 2023-04-24 | 11.46 | $11.63 | 76145 |
| 2023-04-21 | 11.45 | $11.21 | 163000 |
| 2023-04-20 | 11.47 | $11.34 | 142600 |
| 2023-04-19 | 11.48 | $11.43 | 150741 |
| 2023-04-18 | 11.49 | $11.63 | 111200 |
| 2023-04-17 | 11.47 | $11.56 | 185419 |
| 2023-04-14 | 11.47 | $11.89 | 98700 |
| 2023-04-13 | 11.42 | $11.63 | 265739 |
| 2023-04-12 | 11.40 | $11.33 | 170500 |
| 2023-04-11 | 11.41 | $11.32 | 206748 |
| 2023-04-10 | 11.42 | $11.20 | 142000 |
| 2023-04-06 | 11.44 | $11.14 | 120017 |
| 2023-04-05 | 11.47 | $11.22 | 197512 |
| 2023-04-04 | 11.50 | $11.44 | 133924 |
| 2023-04-03 | 11.50 | $11.68 | 244800 |
| 2023-03-31 | 11.48 | $11.36 | 93700 |
| 2023-03-30 | 11.50 | $11.30 | 128900 |
| 2023-03-29 | 11.52 | $11.26 | 96505 |
| 2023-03-28 | 11.54 | $11.03 | 75621 |
| 2023-03-27 | 11.60 | $10.89 | 74900 |
| 2023-03-24 | 11.67 | $10.44 | 141900 |
| 2023-03-23 | 11.80 | $10.48 | 223800 |
| 2023-03-22 | 11.94 | $10.64 | 192103 |
| 2023-03-21 | 12.08 | $10.85 | 222900 |
| 2023-03-20 | 12.21 | $10.60 | 504524 |
| 2023-03-17 | 12.37 | $10.49 | 271427 |
| 2023-03-16 | 12.57 | $10.90 | 237100 |
| 2023-03-15 | 12.75 | $10.93 | 264500 |
| 2023-03-14 | 12.94 | $11.80 | 309222 |
| 2023-03-13 | 13.06 | $11.72 | 220401 |
| 2023-03-10 | 13.20 | $12.12 | 227933 |
| 2023-03-09 | 13.31 | $12.42 | 139921 |
| 2023-03-08 | 13.41 | $13.14 | 62010 |
| 2023-03-07 | 13.44 | $13.16 | 75103 |
| 2023-03-06 | 13.47 | $13.62 | 96500 |
| 2023-03-03 | 13.45 | $13.63 | 84124 |
| 2023-03-02 | 13.43 | $13.24 | 87700 |
| 2023-03-01 | 13.45 | $13.48 | 105534 |
| 2023-02-28 | 13.45 | $12.94 | 154300 |
| 2023-02-27 | 13.50 | $12.86 | 73845 |
| 2023-02-24 | 13.57 | $12.82 | 122901 |
| 2023-02-23 | 13.65 | $12.34 | 151000 |
| 2023-02-22 | 13.79 | $12.37 | 199934 |
| 2023-02-21 | 13.94 | $12.63 | 123000 |
| 2023-02-17 | 14.07 | $12.95 | 123048 |
| 2023-02-16 | 14.19 | $13.65 | 92108 |
| 2023-02-15 | 14.25 | $13.69 | 101000 |
| 2023-02-14 | 14.31 | $13.87 | 63100 |
| 2023-02-13 | 14.35 | $13.81 | 70023 |
| 2023-02-10 | 14.41 | $13.81 | 123500 |
| 2023-02-09 | 14.47 | $13.43 | 129939 |
| 2023-02-08 | 14.58 | $13.67 | 278400 |
| 2023-02-07 | 14.68 | $13.62 | 160445 |
| 2023-02-06 | 14.79 | $13.20 | 279439 |
| 2023-02-03 | 14.96 | $14.04 | 293927 |
| 2023-02-02 | 15.05 | $14.33 | 178700 |
| 2023-02-01 | 15.13 | $14.95 | 298036 |
| 2023-01-31 | 15.15 | $15.21 | 199245 |
| 2023-01-30 | 15.14 | $15.34 | 111605 |
| 2023-01-27 | 15.12 | $15.94 | 82400 |
| 2023-01-26 | 15.04 | $16.04 | 149100 |
| 2023-01-25 | 14.93 | $15.81 | 259700 |
| 2023-01-24 | 14.84 | $15.78 | 289300 |
| 2023-01-23 | 14.74 | $15.63 | 262900 |
| 2023-01-20 | 14.64 | $15.45 | 190112 |
| 2023-01-19 | 14.56 | $15.23 | 257100 |
| 2023-01-18 | 14.49 | $15.02 | 495400 |
| 2023-01-17 | 14.43 | $15.13 | 332812 |
| 2023-01-13 | 14.36 | $15.10 | 183041 |
| 2023-01-12 | 14.28 | $15.00 | 132123 |
| 2023-01-11 | 14.21 | $14.48 | 80929 |
| 2023-01-10 | 14.18 | $14.33 | 49627 |
| 2023-01-09 | 14.16 | $14.28 | 202844 |
| 2023-01-06 | 14.15 | $14.20 | 46800 |
| 2023-01-05 | 14.14 | $13.81 | 217400 |
| 2023-01-04 | 14.18 | $13.87 | 180037 |
| 2023-01-03 | 14.21 | $14.26 | 329000 |
| 2022-12-30 | 14.21 | $15.45 | 315200 |
| 2022-12-29 | 14.07 | $15.10 | 183800 |
| 2022-12-28 | 13.97 | $14.58 | 201400 |
| 2022-12-27 | 13.90 | $14.85 | 215140 |
| 2022-12-23 | 13.80 | $14.63 | 199400 |
| 2022-12-22 | 13.72 | $13.12 | 501700 |
| 2022-12-21 | 13.78 | $13.47 | 363900 |
| 2022-12-20 | 13.81 | $13.49 | 195000 |
| 2022-12-19 | 13.84 | $13.38 | 276700 |
| 2022-12-16 | 13.89 | $13.33 | 278931 |
| 2022-12-15 | 13.95 | $13.78 | 141211 |
| 2022-12-14 | 13.97 | $13.81 | 164300 |
| 2022-12-13 | 13.99 | $13.82 | 208100 |
| 2022-12-12 | 14.01 | $13.50 | 191300 |
| 2022-12-09 | 14.06 | $13.39 | 258527 |
| 2022-12-08 | 14.13 | $13.56 | 198000 |
| 2022-12-07 | 14.19 | $13.56 | 125716 |
| 2022-12-06 | 14.26 | $13.92 | 171340 |
| 2022-12-05 | 14.29 | $13.70 | 170700 |
| 2022-12-02 | 14.35 | $14.27 | 144700 |
| 2022-12-01 | 14.36 | $14.09 | 191739 |
| 2022-11-30 | 14.39 | $14.39 | 191217 |
| 2022-11-29 | 14.39 | $14.13 | 85800 |
| 2022-11-28 | 14.42 | $13.97 | 163144 |
| 2022-11-25 | 14.46 | $14.07 | 99200 |
| 2022-11-23 | 14.51 | $14.28 | 153100 |
| 2022-11-22 | 14.53 | $14.16 | 104518 |
| 2022-11-21 | 14.57 | $14.20 | 292244 |
| 2022-11-18 | 14.61 | $14.00 | 65326 |
| 2022-11-17 | 14.67 | $14.10 | 65000 |
| 2022-11-16 | 14.73 | $14.16 | 142108 |
| 2022-11-15 | 14.79 | $14.77 | 153715 |
| 2022-11-14 | 14.79 | $14.54 | 256803 |
| 2022-11-11 | 14.82 | $15.46 | 120200 |
| 2022-11-10 | 14.75 | $14.96 | 392947 |
| 2022-11-09 | 14.73 | $14.78 | 129800 |
| 2022-11-08 | 14.73 | $15.21 | 224533 |
| 2022-11-07 | 14.68 | $15.64 | 308200 |
| 2022-11-04 | 14.58 | $15.26 | 757637 |
| 2022-11-03 | 14.50 | $15.54 | 71500 |
| 2022-11-02 | 14.39 | $15.52 | 155500 |
| 2022-11-01 | 14.28 | $15.59 | 248400 |
| 2022-10-31 | 14.14 | $14.78 | 132340 |
| 2022-10-28 | 14.07 | $14.73 | 112500 |
| 2022-10-27 | 14.00 | $14.80 | 215932 |
| 2022-10-26 | 13.92 | $14.76 | 118100 |
| 2022-10-25 | 13.83 | $14.79 | 69800 |
| 2022-10-24 | 13.73 | $14.72 | 138600 |
| 2022-10-21 | 13.62 | $14.97 | 107549 |
| 2022-10-20 | 13.48 | $14.50 | 183140 |
| 2022-10-19 | 13.37 | $14.31 | 165120 |
| 2022-10-18 | 13.27 | $13.60 | 105000 |
| 2022-10-17 | 13.24 | $13.69 | 95645 |
| 2022-10-14 | 13.19 | $13.38 | 166900 |
| 2022-10-13 | 13.17 | $14.19 | 171622 |
| 2022-10-12 | 13.06 | $13.48 | 318601 |
| 2022-10-11 | 13.02 | $13.96 | 286714 |
| 2022-10-10 | 12.92 | $14.12 | 206200 |
| 2022-10-07 | 12.79 | $14.50 | 417419 |
| 2022-10-06 | 12.61 | $14.01 | 244800 |
| 2022-10-05 | 12.47 | $13.57 | 254011 |
| 2022-10-04 | 12.35 | $12.94 | 358200 |
| 2022-10-03 | 12.29 | $12.54 | 605300 |
| 2022-09-30 | 12.26 | $11.73 | 139829 |
| 2022-09-29 | 12.32 | $11.92 | 187400 |
| 2022-09-28 | 12.36 | $12.05 | 156400 |
| 2022-09-27 | 12.39 | $11.44 | 125900 |
| 2022-09-26 | 12.50 | $11.27 | 285900 |
| 2022-09-23 | 12.62 | $11.97 | 395600 |
| 2022-09-22 | 12.69 | $12.78 | 133341 |
| 2022-09-21 | 12.68 | $12.64 | 305700 |
| 2022-09-20 | 12.69 | $12.46 | 160100 |
| 2022-09-19 | 12.71 | $12.55 | 161719 |
| 2022-09-16 | 12.73 | $12.50 | 120200 |
| 2022-09-15 | 12.75 | $12.80 | 219848 |
| 2022-09-14 | 12.75 | $13.18 | 168300 |
| 2022-09-13 | 12.70 | $12.90 | 173900 |
| 2022-09-12 | 12.68 | $12.94 | 208935 |
| 2022-09-09 | 12.66 | $12.65 | 155800 |
| 2022-09-08 | 12.66 | $12.40 | 104700 |
| 2022-09-07 | 12.68 | $12.40 | 244300 |
| 2022-09-06 | 12.71 | $12.62 | 186200 |
| 2022-09-02 | 12.72 | $12.84 | 241222 |
| 2022-09-01 | 12.71 | $12.17 | 295232 |
| 2022-08-31 | 12.77 | $12.30 | 98513 |
| 2022-08-30 | 12.82 | $12.74 | 194600 |
| 2022-08-29 | 12.82 | $13.12 | 243806 |
| 2022-08-26 | 12.79 | $12.77 | 123600 |
| 2022-08-25 | 12.80 | $13.15 | 100936 |
| 2022-08-24 | 12.76 | $13.22 | 153800 |
| 2022-08-23 | 12.71 | $13.30 | 131200 |
| 2022-08-22 | 12.65 | $12.90 | 160119 |
| 2022-08-19 | 12.62 | $13.14 | 115700 |
| 2022-08-18 | 12.57 | $13.37 | 72600 |
| 2022-08-17 | 12.48 | $13.22 | 185600 |
| 2022-08-16 | 12.41 | $13.51 | 215520 |
| 2022-08-15 | 12.29 | $13.47 | 268519 |
| 2022-08-12 | 12.17 | $13.45 | 305800 |
| 2022-08-11 | 12.03 | $12.55 | 297818 |
| 2022-08-10 | 11.97 | $12.00 | 291500 |
| 2022-08-09 | 11.97 | $11.24 | 393119 |
| 2022-08-08 | 12.05 | $11.86 | 384146 |
| 2022-08-05 | 12.07 | $11.70 | 176200 |
| 2022-08-04 | 12.11 | $11.51 | 287127 |
| 2022-08-03 | 12.17 | $11.73 | 164043 |
| 2022-08-02 | 12.22 | $12.11 | 112100 |
| 2022-08-01 | 12.23 | $12.21 | 137800 |
| 2022-07-29 | 12.23 | $12.66 | 108619 |
| 2022-07-28 | 12.19 | $12.34 | 122932 |
| 2022-07-27 | 12.17 | $12.21 | 213800 |
| 2022-07-26 | 12.17 | $11.92 | 141009 |
| 2022-07-25 | 12.19 | $11.98 | 107000 |
| 2022-07-22 | 12.21 | $11.70 | 99100 |
| 2022-07-21 | 12.27 | $11.78 | 138400 |
| 2022-07-20 | 12.32 | $12.00 | 106800 |
| 2022-07-19 | 12.35 | $11.91 | 165000 |
| 2022-07-18 | 12.40 | $11.43 | 227316 |
| 2022-07-15 | 12.50 | $10.95 | 280200 |
| 2022-07-14 | 12.66 | $10.92 | 278709 |
| 2022-07-13 | 12.85 | $11.03 | 399041 |
| 2022-07-12 | 13.04 | $11.29 | 225815 |
| 2022-07-11 | 13.22 | $11.60 | 288500 |
| 2022-07-08 | 13.39 | $12.08 | 112000 |
| 2022-07-07 | 13.53 | $11.98 | 148138 |
| 2022-07-06 | 13.70 | $11.71 | 357000 |
| 2022-07-05 | 13.90 | $11.94 | 327777 |
| 2022-07-01 | 14.11 | $12.40 | 264800 |
| 2022-06-30 | 14.29 | $12.92 | 606132 |
| 2022-06-29 | 14.44 | $13.10 | 249016 |
| 2022-06-28 | 14.58 | $13.32 | 302638 |
| 2022-06-27 | 14.71 | $13.21 | 349632 |
| 2022-06-24 | 14.87 | $12.90 | 417842 |
| 2022-06-23 | 15.07 | $12.14 | 331736 |
| 2022-06-22 | 15.38 | $12.82 | 234546 |
| 2022-06-21 | 15.65 | $13.06 | 358900 |
| 2022-06-17 | 15.92 | $13.70 | 270815 |
| 2022-06-16 | 16.16 | $14.70 | 183600 |
| 2022-06-15 | 16.31 | $15.49 | 199933 |
| 2022-06-14 | 16.40 | $15.04 | 215201 |
| 2022-06-13 | 16.54 | $15.41 | 359126 |
| 2022-06-10 | 16.66 | $16.79 | 217800 |
| 2022-06-09 | 16.65 | $17.35 | 104000 |
| 2022-06-08 | 16.57 | $17.70 | 311433 |
| 2022-06-07 | 16.45 | $17.76 | 189400 |
| 2022-06-06 | 16.32 | $17.55 | 135331 |
| 2022-06-03 | 16.19 | $17.37 | 174700 |
| 2022-06-02 | 16.06 | $17.33 | 263719 |
| 2022-06-01 | 15.93 | $17.47 | 563724 |
| 2022-05-31 | 15.76 | $16.77 | 741707 |
| 2022-05-27 | 15.66 | $15.89 | 136500 |
| 2022-05-26 | 15.63 | $16.07 | 206300 |
| 2022-05-25 | 15.59 | $15.78 | 144946 |
| 2022-05-24 | 15.57 | $15.74 | 161829 |
| 2022-05-23 | 15.55 | $15.91 | 152239 |
| 2022-05-20 | 15.51 | $15.32 | 153802 |
| 2022-05-19 | 15.53 | $14.98 | 131000 |
| 2022-05-18 | 15.59 | $15.52 | 148400 |
| 2022-05-17 | 15.60 | $16.05 | 194205 |
| 2022-05-16 | 15.55 | $15.76 | 121616 |
| 2022-05-13 | 15.53 | $14.96 | 330203 |
| 2022-05-12 | 15.59 | $14.32 | 689339 |
| 2022-05-11 | 15.72 | $14.54 | 116000 |
| 2022-05-10 | 15.85 | $14.69 | 128000 |
| 2022-05-09 | 15.97 | $14.67 | 328316 |
| 2022-05-06 | 16.11 | $16.67 | 276000 |
| 2022-05-05 | 16.05 | $16.10 | 157500 |
| 2022-05-04 | 16.04 | $17.21 | 325044 |
| 2022-05-03 | 15.92 | $16.19 | 176515 |
| 2022-05-02 | 15.89 | $15.71 | 198518 |
| 2022-04-29 | 15.91 | $15.72 | 291012 |
| 2022-04-28 | 15.93 | $15.51 | 160211 |
| 2022-04-27 | 15.97 | $15.52 | 193800 |
| 2022-04-26 | 16.02 | $15.89 | 728300 |
| 2022-04-25 | 16.04 | $15.90 | 526700 |
| 2022-04-22 | 16.05 | $15.81 | 228940 |
| 2022-04-21 | 16.07 | $16.53 | 336631 |
| 2022-04-20 | 16.03 | $17.41 | 334600 |
| 2022-04-19 | 15.88 | $17.61 | 879101 |
| 2022-04-18 | 15.70 | $17.07 | 338037 |
| 2022-04-14 | 15.56 | $16.98 | 587017 |
| 2022-04-13 | 15.41 | $16.28 | 408140 |
| 2022-04-12 | 15.31 | $16.10 | 462664 |
| 2022-04-11 | 15.23 | $15.96 | 458736 |
| 2022-04-08 | 15.15 | $15.99 | 421100 |
| 2022-04-07 | 15.07 | $16.00 | 376900 |
| 2022-04-06 | 14.97 | $15.68 | 1.2M |
| 2022-04-05 | 14.89 | $16.05 | 792532 |
| 2022-04-04 | 14.77 | $15.66 | 458537 |
| 2022-04-01 | 14.68 | $15.11 | 494241 |
| 2022-03-31 | 14.63 | $14.94 | 156529 |
| 2022-03-30 | 14.60 | $15.01 | 303000 |
| 2022-03-29 | 14.55 | $14.91 | 195600 |
| 2022-03-28 | 14.52 | $14.83 | 236500 |
| 2022-03-25 | 14.48 | $14.80 | 276327 |
| 2022-03-24 | 14.45 | $14.72 | 53500 |
| 2022-03-23 | 14.42 | $14.79 | 163200 |
| 2022-03-22 | 14.38 | $14.45 | 100729 |
| 2022-03-21 | 14.38 | $14.70 | 259800 |
| 2022-03-18 | 14.34 | $14.06 | 104700 |
| 2022-03-17 | 14.37 | $14.08 | 110623 |
| 2022-03-16 | 14.40 | $13.51 | 106846 |
| 2022-03-15 | 14.50 | $13.38 | 302220 |
| 2022-03-14 | 14.61 | $13.64 | 180600 |
| 2022-03-11 | 14.72 | $14.51 | 188100 |
| 2022-03-10 | 14.74 | $15.08 | 459800 |
| 2022-03-09 | 14.70 | $15.05 | 273813 |
| 2022-03-08 | 14.67 | $14.81 | 547100 |
| 2022-03-07 | 14.65 | $15.32 | 358511 |
| 2022-03-04 | 14.58 | $15.47 | 407336 |
| 2022-03-03 | 14.49 | $15.19 | 314644 |
| 2022-03-02 | 14.41 | $15.37 | 630923 |
| 2022-03-01 | 14.31 | $14.88 | 331100 |
| 2022-02-28 | 14.25 | $14.80 | 169700 |
| 2022-02-25 | 14.20 | $14.39 | 97200 |
| 2022-02-24 | 14.18 | $14.43 | 266400 |
| 2022-02-23 | 14.15 | $14.53 | 156917 |
| 2022-02-22 | 14.11 | $14.08 | 292100 |
| 2022-02-18 | 14.11 | $13.75 | 144600 |
| 2022-02-17 | 14.15 | $14.42 | 68700 |
| 2022-02-16 | 14.12 | $14.55 | 201100 |
| 2022-02-15 | 14.08 | $14.29 | 278422 |
| 2022-02-14 | 14.05 | $14.69 | 494100 |
| 2022-02-11 | 13.99 | $15.19 | 433939 |
| 2022-02-10 | 13.86 | $14.67 | 282045 |
| 2022-02-09 | 13.77 | $14.21 | 290234 |
| 2022-02-08 | 13.73 | $14.29 | 244800 |
| 2022-02-07 | 13.67 | $14.87 | 660500 |
| 2022-02-04 | 13.54 | $14.76 | 868570 |
| 2022-02-03 | 13.41 | $14.16 | 182400 |
| 2022-02-02 | 13.33 | $14.19 | 85894 |
| 2022-02-01 | 13.24 | $14.21 | 222009 |
| 2022-01-31 | 13.14 | $14.09 | 220333 |
| 2022-01-28 | 13.04 | $13.92 | 480928 |
| 2022-01-27 | 12.95 | $13.85 | 275225 |
| 2022-01-26 | 12.86 | $13.73 | 520000 |
| 2022-01-25 | 12.76 | $13.41 | 462123 |
| 2022-01-24 | 12.70 | $13.39 | 457600 |
| 2022-01-21 | 12.62 | $13.58 | 191000 |
| 2022-01-20 | 12.52 | $13.73 | 311100 |
| 2022-01-19 | 12.40 | $14.10 | 689705 |
| 2022-01-18 | 12.22 | $13.70 | 385031 |
| 2022-01-14 | 12.06 | $13.50 | 349800 |
| 2022-01-13 | 11.91 | $12.89 | 1.2M |
| 2022-01-12 | 11.80 | $12.98 | 230600 |
| 2022-01-11 | 11.68 | $12.53 | 121227 |
| 2022-01-10 | 11.59 | $11.98 | 116431 |
| 2022-01-07 | 11.55 | $12.08 | 63418 |
| 2022-01-06 | 11.50 | $12.08 | 105040 |
| 2022-01-05 | 11.43 | $11.83 | 237709 |
| 2022-01-04 | 11.39 | $11.98 | 348515 |
| 2022-01-03 | 11.33 | $11.62 | 236000 |
| 2021-12-31 | 11.30 | $11.45 | 125900 |
| 2021-12-30 | 11.28 | $11.16 | 159741 |
| 2021-12-29 | 11.30 | $11.02 | 143505 |
| 2021-12-28 | 11.33 | $10.90 | 273200 |
| 2021-12-27 | 11.37 | $11.18 | 170720 |
| 2021-12-23 | 11.39 | $10.89 | 172400 |
| 2021-12-22 | 11.44 | $10.38 | 115600 |
| 2021-12-21 | 11.55 | $10.47 | 228315 |
| 2021-12-20 | 11.67 | $10.32 | 288000 |
| 2021-12-17 | 11.81 | $10.76 | 102349 |
| 2021-12-16 | 11.92 | $10.96 | 146449 |
| 2021-12-15 | 12.02 | $11.02 | 209937 |
| 2021-12-14 | 12.13 | $10.98 | 102100 |
| 2021-12-13 | 12.25 | $11.37 | 92800 |
| 2021-12-10 | 12.34 | $11.79 | 69344 |
| 2021-12-09 | 12.40 | $11.85 | 105147 |
| 2021-12-08 | 12.46 | $11.93 | 78449 |
| 2021-12-07 | 12.51 | $12.09 | 330511 |
| 2021-12-06 | 12.56 | $11.81 | 78415 |
| 2021-12-03 | 12.64 | $11.70 | 173700 |
| 2021-12-02 | 12.73 | $11.54 | 378700 |
| 2021-12-01 | 12.86 | $11.42 | 119200 |
| 2021-11-30 | 13.01 | $11.63 | 252810 |
| 2021-11-29 | 13.16 | $12.01 | 109503 |
| 2021-11-26 | 13.28 | $12.13 | 116930 |
| 2021-11-24 | 13.40 | $12.44 | 112230 |
| 2021-11-23 | 13.50 | $12.60 | 258735 |
| 2021-11-22 | 13.59 | $12.46 | 302613 |
| 2021-11-19 | 13.71 | $12.25 | 201706 |
| 2021-11-18 | 13.87 | $12.75 | 508008 |
| 2021-11-17 | 13.99 | $12.45 | 186700 |
| 2021-11-16 | 14.15 | $12.67 | 149734 |
| 2021-11-15 | 14.30 | $13.26 | 161712 |
| 2021-11-12 | 14.41 | $13.54 | 198338 |
| 2021-11-11 | 14.51 | $13.62 | 293340 |
| 2021-11-10 | 14.60 | $13.92 | 267800 |
| 2021-11-09 | 14.67 | $14.51 | 149200 |
| 2021-11-08 | 14.69 | $14.39 | 233300 |
| 2021-11-05 | 14.72 | $14.60 | 176605 |
| 2021-11-04 | 14.73 | $14.21 | 265528 |
| 2021-11-03 | 14.79 | $14.52 | 221214 |
| 2021-11-02 | 14.81 | $15.03 | 214200 |
| 2021-11-01 | 14.79 | $15.33 | 179243 |
| 2021-10-29 | 14.73 | $15.01 | 309800 |
| 2021-10-28 | 14.70 | $14.73 | 494600 |
| 2021-10-27 | 14.70 | $14.78 | 177530 |
| 2021-10-26 | 14.69 | $15.87 | 294146 |
| 2021-10-25 | 14.57 | $15.56 | 221700 |
| 2021-10-22 | 14.47 | $15.18 | 105800 |
| 2021-10-21 | 14.39 | $15.10 | 189400 |
| 2021-10-20 | 14.32 | $15.76 | 138439 |
| 2021-10-19 | 14.16 | $15.39 | 132800 |
| 2021-10-18 | 14.03 | $15.42 | 248924 |
| 2021-10-15 | 13.89 | $15.29 | 150029 |
| 2021-10-14 | 13.74 | $15.24 | 145247 |
| 2021-10-13 | 13.58 | $15.43 | 191410 |
| 2021-10-12 | 13.39 | $15.55 | 258000 |
| 2021-10-11 | 13.16 | $15.83 | 367210 |
| 2021-10-08 | 12.88 | $15.13 | 371015 |
| 2021-10-07 | 12.64 | $14.98 | 578000 |
| 2021-10-06 | 12.40 | $14.48 | 374915 |
| 2021-10-05 | 12.18 | $14.46 | 689434 |
| 2021-10-04 | 11.94 | $13.88 | 360600 |
| 2021-10-01 | 11.73 | $13.26 | 119522 |
| 2021-09-30 | 11.57 | $12.76 | 237637 |
| 2021-09-29 | 11.45 | $12.35 | 392321 |
| 2021-09-28 | 11.35 | $11.49 | 343700 |
| 2021-09-27 | 11.34 | $11.23 | 563700 |
| 2021-09-24 | 11.35 | $10.98 | 136200 |
| 2021-09-23 | 11.39 | $11.00 | 138105 |
| 2021-09-22 | 11.43 | $10.97 | 185200 |
| 2021-09-21 | 11.48 | $10.87 | 77600 |
| 2021-09-20 | 11.55 | $10.93 | 69500 |
| 2021-09-17 | 11.61 | $11.58 | 194243 |
| 2021-09-16 | 11.61 | $11.94 | 123627 |
| 2021-09-15 | 11.58 | $12.04 | 233202 |
| 2021-09-14 | 11.53 | $11.48 | 89700 |
| 2021-09-13 | 11.54 | $11.83 | 92322 |
| 2021-09-10 | 11.51 | $11.50 | 50200 |
| 2021-09-09 | 11.51 | $11.60 | 85400 |
| 2021-09-08 | 11.50 | $11.60 | 103449 |
| 2021-09-07 | 11.48 | $11.54 | 230900 |
| 2021-09-03 | 11.48 | $12.09 | 115334 |
| 2021-09-02 | 11.41 | $12.22 | 122900 |
| 2021-09-01 | 11.33 | $11.92 | 96236 |
| 2021-08-31 | 11.27 | $12.06 | 105600 |
| 2021-08-30 | 11.18 | $11.78 | 133230 |
| 2021-08-27 | 11.12 | $11.45 | 438137 |
| 2021-08-26 | 11.09 | $10.89 | 81600 |
| 2021-08-25 | 11.11 | $10.98 | 127600 |
| 2021-08-24 | 11.12 | $10.95 | 122307 |
| 2021-08-23 | 11.14 | $10.61 | 134501 |
| 2021-08-20 | 11.20 | $10.41 | 72100 |
| 2021-08-19 | 11.28 | $10.30 | 231600 |
| 2021-08-18 | 11.38 | $10.28 | 43200 |
| 2021-08-17 | 11.50 | $10.54 | 146600 |
| 2021-08-16 | 11.60 | $10.41 | 258800 |
| 2021-08-13 | 11.72 | $10.91 | 147500 |
| 2021-08-12 | 11.81 | $11.48 | 177800 |
| 2021-08-11 | 11.84 | $11.54 | 191600 |
| 2021-08-10 | 11.87 | $11.60 | 221800 |
| 2021-08-09 | 11.90 | $11.29 | 269200 |
| 2021-08-06 | 11.97 | $11.40 | 197401 |
| 2021-08-05 | 12.03 | $11.50 | 275000 |
| 2021-08-04 | 12.08 | $11.42 | 404900 |
| 2021-08-03 | 12.15 | $12.02 | 273300 |
| 2021-08-02 | 12.17 | $11.71 | 245016 |
| 2021-07-30 | 12.21 | $11.82 | 74800 |
| 2021-07-29 | 12.26 | $11.97 | 59400 |
| 2021-07-28 | 12.29 | $12.00 | 65223 |
| 2021-07-27 | 12.32 | $11.80 | 84340 |
| 2021-07-26 | 12.37 | $12.22 | 241500 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
9.79
2026-07-22
Close Price
$10.31
Vol: 596416
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
6.28
Average
10.43
Maximum
16.84
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 9.79 | $10.31 | 596416 |
| 2026-07-21 | 9.72 | $10.15 | 355212 |
| 2026-07-20 | 9.67 | $9.70 | 210000 |
| 2026-07-17 | 9.66 | $9.68 | 262500 |
| 2026-07-16 | 9.65 | $9.52 | 455717 |
| 2026-07-15 | 9.66 | $9.86 | 384300 |
| 2026-07-14 | 9.65 | $10.35 | 380100 |
| 2026-07-13 | 9.59 | $10.00 | 273041 |
| 2026-07-10 | 9.56 | $9.89 | 266400 |
| 2026-07-09 | 9.56 | $9.82 | 334700 |
| 2026-07-08 | 9.56 | $9.95 | 440100 |
| 2026-07-07 | 9.56 | $9.62 | 474500 |
| 2026-07-06 | 9.60 | $9.35 | 375127 |
| 2026-07-02 | 9.66 | $9.07 | 346933 |
| 2026-07-01 | 9.77 | $9.05 | 549926 |
| 2026-06-30 | 9.88 | $9.10 | 480100 |
| 2026-06-29 | 10.01 | $9.20 | 310100 |
| 2026-06-26 | 10.13 | $9.23 | 351000 |
| 2026-06-25 | 10.25 | $9.12 | 543122 |
| 2026-06-24 | 10.38 | $9.24 | 1.2M |
| 2026-06-23 | 10.51 | $9.67 | 675910 |
| 2026-06-22 | 10.59 | $9.89 | 350700 |
| 2026-06-18 | 10.66 | $10.14 | 596600 |
| 2026-06-17 | 10.69 | $10.33 | 448500 |
| 2026-06-16 | 10.71 | $10.39 | 687444 |
| 2026-06-15 | 10.73 | $10.19 | 625515 |
| 2026-06-12 | 10.76 | $11.20 | 530381 |
| 2026-06-11 | 10.68 | $11.06 | 923800 |
| 2026-06-10 | 10.62 | $10.95 | 436300 |
| 2026-06-09 | 10.55 | $10.84 | 594300 |
| 2026-06-08 | 10.50 | $10.76 | 629415 |
| 2026-06-05 | 10.44 | $10.57 | 686829 |
| 2026-06-04 | 10.40 | $11.08 | 487221 |
| 2026-06-03 | 10.30 | $11.19 | 781100 |
| 2026-06-02 | 10.18 | $11.78 | 1.4M |
| 2026-06-01 | 10.00 | $11.34 | 1.5M |
| 2026-05-29 | 9.85 | $10.25 | 655014 |
| 2026-05-28 | 9.80 | $9.84 | 467028 |
| 2026-05-27 | 9.79 | $9.74 | 403900 |
| 2026-05-26 | 9.79 | $9.97 | 653021 |
| 2026-05-22 | 9.76 | $9.73 | 342521 |
| 2026-05-21 | 9.75 | $9.71 | 594545 |
| 2026-05-20 | 9.74 | $9.82 | 629900 |
| 2026-05-19 | 9.72 | $10.17 | 557242 |
| 2026-05-18 | 9.65 | $10.39 | 812318 |
| 2026-05-15 | 9.56 | $9.58 | 375500 |
| 2026-05-14 | 9.55 | $9.73 | 367300 |
| 2026-05-13 | 9.51 | $9.68 | 606642 |
| 2026-05-12 | 9.48 | $9.96 | 603300 |
| 2026-05-11 | 9.42 | $9.90 | 518800 |
| 2026-05-08 | 9.37 | $9.33 | 490920 |
| 2026-05-07 | 9.37 | $9.15 | 744700 |
| 2026-05-06 | 9.39 | $9.41 | 847400 |
| 2026-05-05 | 9.38 | $9.82 | 606249 |
| 2026-05-04 | 9.32 | $9.73 | 423100 |
| 2026-05-01 | 9.26 | $9.48 | 425000 |
| 2026-04-30 | 9.23 | $9.68 | 504737 |
| 2026-04-29 | 9.17 | $9.51 | 396000 |
| 2026-04-28 | 9.13 | $9.25 | 554100 |
| 2026-04-27 | 9.11 | $9.24 | 583749 |
| 2026-04-24 | 9.10 | $9.05 | 454441 |
| 2026-04-23 | 9.11 | $9.11 | 443411 |
| 2026-04-22 | 9.11 | $9.23 | 406500 |
| 2026-04-21 | 9.10 | $9.11 | 432779 |
| 2026-04-20 | 9.11 | $8.81 | 948000 |
| 2026-04-17 | 9.15 | $8.82 | 1.2M |
| 2026-04-16 | 9.19 | $9.36 | 743840 |
| 2026-04-15 | 9.19 | $9.14 | 1.1M |
| 2026-04-14 | 9.21 | $9.91 | 2.8M |
| 2026-04-13 | 9.16 | $9.95 | 1.8M |
| 2026-04-10 | 9.09 | $9.40 | 3.1M |
| 2026-04-09 | 9.07 | $8.15 | 893800 |
| 2026-04-08 | 9.18 | $8.41 | 1.1M |
| 2026-04-07 | 9.26 | $8.56 | 521500 |
| 2026-04-06 | 9.33 | $8.81 | 732100 |
| 2026-04-02 | 9.37 | $8.85 | 813400 |
| 2026-04-01 | 9.41 | $8.73 | 1.4M |
| 2026-03-31 | 9.46 | $9.50 | 1.3M |
| 2026-03-30 | 9.43 | $9.71 | 690952 |
| 2026-03-27 | 9.37 | $9.62 | 1.0M |
| 2026-03-26 | 9.32 | $9.21 | 1.2M |
| 2026-03-25 | 9.30 | $9.46 | 740144 |
| 2026-03-24 | 9.25 | $9.70 | 989100 |
| 2026-03-23 | 9.18 | $9.53 | 1.6M |
| 2026-03-20 | 9.11 | $9.80 | 874600 |
| 2026-03-19 | 9.02 | $10.19 | 2.0M |
| 2026-03-18 | 8.87 | $9.91 | 3.3M |
| 2026-03-17 | 8.75 | $9.76 | 2.0M |
| 2026-03-16 | 8.64 | $9.15 | 1.6M |
| 2026-03-13 | 8.57 | $8.77 | 4.1M |
| 2026-03-12 | 8.54 | $8.92 | 1.2M |
| 2026-03-11 | 8.50 | $8.69 | 1.1M |
| 2026-03-10 | 8.48 | $8.36 | 1.2M |
| 2026-03-09 | 8.48 | $8.74 | 1.4M |
| 2026-03-06 | 8.45 | $8.62 | 1.4M |
| 2026-03-05 | 8.43 | $8.81 | 1.7M |
| 2026-03-04 | 8.39 | $8.42 | 566708 |
| 2026-03-03 | 8.38 | $8.27 | 946037 |
| 2026-03-02 | 8.39 | $8.50 | 628059 |
| 2026-02-27 | 8.38 | $8.31 | 444000 |
| 2026-02-26 | 8.38 | $8.52 | 983400 |
| 2026-02-25 | 8.37 | $8.38 | 564717 |
| 2026-02-24 | 8.36 | $8.40 | 439030 |
| 2026-02-23 | 8.36 | $8.33 | 786400 |
| 2026-02-20 | 8.36 | $8.60 | 496700 |
| 2026-02-19 | 8.33 | $8.57 | 468000 |
| 2026-02-18 | 8.30 | $8.30 | 267074 |
| 2026-02-17 | 8.29 | $8.11 | 245101 |
| 2026-02-13 | 8.29 | $8.24 | 309729 |
| 2026-02-12 | 8.29 | $8.21 | 798700 |
| 2026-02-11 | 8.28 | $8.65 | 409019 |
| 2026-02-10 | 8.22 | $8.40 | 399963 |
| 2026-02-09 | 8.19 | $8.45 | 689822 |
| 2026-02-06 | 8.14 | $8.32 | 491557 |
| 2026-02-05 | 8.10 | $8.17 | 922900 |
| 2026-02-04 | 8.07 | $8.34 | 862700 |
| 2026-02-03 | 8.01 | $8.06 | 1.0M |
| 2026-02-02 | 7.98 | $8.11 | 684600 |
| 2026-01-30 | 7.94 | $8.48 | 2.5M |
| 2026-01-29 | 7.86 | $8.55 | 1.5M |
| 2026-01-28 | 7.77 | $8.43 | 668000 |
| 2026-01-27 | 7.68 | $8.38 | 972682 |
| 2026-01-26 | 7.59 | $8.04 | 456642 |
| 2026-01-23 | 7.53 | $8.08 | 912003 |
| 2026-01-22 | 7.47 | $7.77 | 736151 |
| 2026-01-21 | 7.43 | $7.94 | 832000 |
| 2026-01-20 | 7.37 | $7.45 | 732900 |
| 2026-01-16 | 7.35 | $7.62 | 388600 |
| 2026-01-15 | 7.32 | $7.63 | 461136 |
| 2026-01-14 | 7.28 | $7.76 | 880700 |
| 2026-01-13 | 7.23 | $7.49 | 625529 |
| 2026-01-12 | 7.20 | $7.29 | 428500 |
| 2026-01-09 | 7.19 | $7.15 | 467000 |
| 2026-01-08 | 7.19 | $7.16 | 439400 |
| 2026-01-07 | 7.20 | $7.02 | 571700 |
| 2026-01-06 | 7.22 | $7.01 | 477129 |
| 2026-01-05 | 7.25 | $7.09 | 670500 |
| 2026-01-02 | 7.28 | $7.29 | 1.4M |
| 2025-12-31 | 7.30 | $7.41 | 276935 |
| 2025-12-30 | 7.30 | $7.37 | 417843 |
| 2025-12-29 | 7.32 | $7.32 | 543400 |
| 2025-12-26 | 7.34 | $7.27 | 228655 |
| 2025-12-24 | 7.37 | $7.26 | 147849 |
| 2025-12-23 | 7.41 | $7.26 | 304200 |
| 2025-12-22 | 7.45 | $7.18 | 344310 |
| 2025-12-19 | 7.50 | $7.09 | 480936 |
| 2025-12-18 | 7.56 | $7.18 | 809213 |
| 2025-12-17 | 7.61 | $7.07 | 448000 |
| 2025-12-16 | 7.68 | $7.04 | 735600 |
| 2025-12-15 | 7.76 | $7.20 | 720900 |
| 2025-12-12 | 7.82 | $7.17 | 549400 |
| 2025-12-11 | 7.89 | $7.21 | 923900 |
| 2025-12-10 | 7.96 | $7.32 | 968200 |
| 2025-12-09 | 8.02 | $7.48 | 2.2M |
| 2025-12-08 | 8.08 | $8.15 | 264645 |
| 2025-12-05 | 8.06 | $8.25 | 582113 |
| 2025-12-04 | 8.04 | $8.41 | 717700 |
| 2025-12-03 | 8.00 | $8.29 | 588900 |
| 2025-12-02 | 7.97 | $8.14 | 456600 |
| 2025-12-01 | 7.96 | $8.27 | 584200 |
| 2025-11-28 | 7.93 | $8.16 | 338900 |
| 2025-11-26 | 7.91 | $8.06 | 869884 |
| 2025-11-25 | 7.89 | $7.92 | 636815 |
| 2025-11-24 | 7.88 | $7.60 | 984022 |
| 2025-11-21 | 7.90 | $7.70 | 767140 |
| 2025-11-20 | 7.91 | $7.79 | 860628 |
| 2025-11-19 | 7.90 | $8.01 | 649400 |
| 2025-11-18 | 7.87 | $7.78 | 631417 |
| 2025-11-17 | 7.85 | $7.71 | 608917 |
| 2025-11-14 | 7.83 | $7.90 | 727003 |
| 2025-11-13 | 7.78 | $7.89 | 668100 |
| 2025-11-12 | 7.72 | $8.03 | 722574 |
| 2025-11-11 | 7.64 | $8.31 | 893943 |
| 2025-11-10 | 7.53 | $8.10 | 778500 |
| 2025-11-07 | 7.43 | $8.20 | 882337 |
| 2025-11-06 | 7.31 | $8.30 | 2.3M |
| 2025-11-05 | 7.17 | $7.73 | 720300 |
| 2025-11-04 | 7.08 | $7.84 | 1.0M |
| 2025-11-03 | 6.97 | $7.97 | 1.2M |
| 2025-10-31 | 6.85 | $8.09 | 1.6M |
| 2025-10-30 | 6.70 | $8.21 | 5.4M |
| 2025-10-29 | 6.53 | $6.60 | 1.2M |
| 2025-10-28 | 6.52 | $6.82 | 1.5M |
| 2025-10-27 | 6.48 | $7.13 | 2.0M |
| 2025-10-24 | 6.42 | $6.80 | 2.2M |
| 2025-10-23 | 6.38 | $7.11 | 2.8M |
| 2025-10-22 | 6.31 | $6.68 | 3.3M |
| 2025-10-21 | 6.28 | $5.97 | 1.5M |
| 2025-10-20 | 6.32 | $6.00 | 930934 |
| 2025-10-17 | 6.36 | $5.96 | 1.3M |
| 2025-10-16 | 6.41 | $6.21 | 1.1M |
| 2025-10-15 | 6.42 | $6.36 | 816444 |
| 2025-10-14 | 6.43 | $6.30 | 1.2M |
| 2025-10-13 | 6.44 | $6.35 | 1.0M |
| 2025-10-10 | 6.45 | $6.31 | 2.1M |
| 2025-10-09 | 6.46 | $6.57 | 815453 |
| 2025-10-08 | 6.45 | $6.47 | 845406 |
| 2025-10-07 | 6.44 | $6.31 | 1.3M |
| 2025-10-06 | 6.45 | $6.51 | 980626 |
| 2025-10-03 | 6.44 | $6.52 | 901600 |
| 2025-10-02 | 6.43 | $6.41 | 1.1M |
| 2025-10-01 | 6.43 | $6.45 | 1.4M |
| 2025-09-30 | 6.42 | $6.37 | 1.4M |
| 2025-09-29 | 6.42 | $6.56 | 1.4M |
| 2025-09-26 | 6.41 | $6.85 | 1.8M |
| 2025-09-25 | 6.36 | $6.75 | 3.0M |
| 2025-09-24 | 6.32 | $6.56 | 2.4M |
| 2025-09-23 | 6.30 | $6.22 | 2.9M |
| 2025-09-22 | 6.31 | $6.06 | 1.4M |
| 2025-09-19 | 6.35 | $5.97 | 1.5M |
| 2025-09-18 | 6.39 | $6.26 | 2.4M |
| 2025-09-17 | 6.40 | $6.60 | 2.2M |
| 2025-09-16 | 6.38 | $6.57 | 3.7M |
| 2025-09-15 | 6.37 | $6.21 | 641544 |
| 2025-09-12 | 6.38 | $6.30 | 364938 |
| 2025-09-11 | 6.40 | $6.41 | 440800 |
| 2025-09-10 | 6.40 | $6.47 | 791641 |
| 2025-09-09 | 6.40 | $6.25 | 679005 |
| 2025-09-08 | 6.42 | $6.14 | 1.3M |
| 2025-09-05 | 6.45 | $6.33 | 399397 |
| 2025-09-04 | 6.47 | $6.44 | 840954 |
| 2025-09-03 | 6.48 | $6.24 | 967200 |
| 2025-09-02 | 6.50 | $6.57 | 507400 |
| 2025-08-29 | 6.50 | $6.60 | 307700 |
| 2025-08-28 | 6.49 | $6.49 | 364700 |
| 2025-08-27 | 6.49 | $6.45 | 782635 |
| 2025-08-26 | 6.50 | $6.33 | 1.0M |
| 2025-08-25 | 6.52 | $6.43 | 390611 |
| 2025-08-22 | 6.53 | $6.62 | 582251 |
| 2025-08-21 | 6.52 | $6.47 | 668619 |
| 2025-08-20 | 6.53 | $6.33 | 927500 |
| 2025-08-19 | 6.56 | $6.14 | 1.4M |
| 2025-08-18 | 6.61 | $6.65 | 1.0M |
| 2025-08-15 | 6.61 | $6.66 | 503500 |
| 2025-08-14 | 6.60 | $6.64 | 677917 |
| 2025-08-13 | 6.60 | $6.73 | 579700 |
| 2025-08-12 | 6.60 | $6.63 | 1.2M |
| 2025-08-11 | 6.60 | $6.60 | 858400 |
| 2025-08-08 | 6.61 | $6.46 | 318300 |
| 2025-08-07 | 6.63 | $6.56 | 503092 |
| 2025-08-06 | 6.65 | $6.51 | 754494 |
| 2025-08-05 | 6.67 | $6.64 | 520927 |
| 2025-08-04 | 6.69 | $6.38 | 394500 |
| 2025-08-01 | 6.73 | $6.39 | 626537 |
| 2025-07-31 | 6.78 | $6.44 | 386300 |
| 2025-07-30 | 6.82 | $6.59 | 608735 |
| 2025-07-29 | 6.85 | $6.78 | 809945 |
| 2025-07-28 | 6.86 | $6.78 | 473080 |
| 2025-07-25 | 6.87 | $6.73 | 360489 |
| 2025-07-24 | 6.89 | $6.86 | 566976 |
| 2025-07-23 | 6.89 | $6.96 | 663800 |
| 2025-07-22 | 6.88 | $6.92 | 618900 |
| 2025-07-21 | 6.88 | $6.64 | 409100 |
| 2025-07-18 | 6.91 | $6.64 | 284800 |
| 2025-07-17 | 6.94 | $6.68 | 438100 |
| 2025-07-16 | 6.97 | $6.72 | 524200 |
| 2025-07-15 | 7.00 | $6.89 | 417781 |
| 2025-07-14 | 7.02 | $7.02 | 433604 |
| 2025-07-11 | 7.03 | $7.11 | 442100 |
| 2025-07-10 | 7.04 | $7.24 | 278444 |
| 2025-07-09 | 7.03 | $7.10 | 329200 |
| 2025-07-08 | 7.03 | $7.25 | 385400 |
| 2025-07-07 | 7.02 | $6.93 | 438800 |
| 2025-07-03 | 7.04 | $7.11 | 355315 |
| 2025-07-02 | 7.04 | $7.06 | 893800 |
| 2025-07-01 | 7.04 | $6.62 | 640300 |
| 2025-06-30 | 7.09 | $6.52 | 479726 |
| 2025-06-27 | 7.14 | $6.71 | 535800 |
| 2025-06-26 | 7.18 | $6.85 | 391800 |
| 2025-06-25 | 7.20 | $6.71 | 510600 |
| 2025-06-24 | 7.23 | $6.96 | 507611 |
| 2025-06-23 | 7.24 | $6.95 | 755973 |
| 2025-06-20 | 7.25 | $7.34 | 300101 |
| 2025-06-18 | 7.21 | $7.46 | 456200 |
| 2025-06-17 | 7.17 | $7.73 | 599400 |
| 2025-06-16 | 7.09 | $7.62 | 502638 |
| 2025-06-13 | 7.02 | $7.74 | 726700 |
| 2025-06-12 | 6.93 | $7.52 | 405800 |
| 2025-06-11 | 6.86 | $7.52 | 555725 |
| 2025-06-10 | 6.79 | $7.27 | 1.1M |
| 2025-06-09 | 6.75 | $6.92 | 572539 |
| 2025-06-06 | 6.73 | $6.99 | 671848 |
| 2025-06-05 | 6.70 | $6.75 | 852684 |
| 2025-06-04 | 6.70 | $6.89 | 1.8M |
| 2025-06-03 | 6.69 | $7.15 | 1.9M |
| 2025-06-02 | 6.64 | $6.61 | 1.4M |
| 2025-05-30 | 6.65 | $6.28 | 1.5M |
| 2025-05-29 | 6.69 | $6.43 | 1.3M |
| 2025-05-28 | 6.72 | $6.32 | 2.6M |
| 2025-05-27 | 6.76 | $6.50 | 3.2M |
| 2025-05-23 | 6.79 | $6.81 | 619300 |
| 2025-05-22 | 6.79 | $6.72 | 872946 |
| 2025-05-21 | 6.80 | $6.76 | 953957 |
| 2025-05-20 | 6.80 | $6.95 | 995404 |
| 2025-05-19 | 6.78 | $6.69 | 4.0M |
| 2025-05-16 | 6.79 | $6.86 | 1.5M |
| 2025-05-15 | 6.78 | $6.62 | 4.2M |
| 2025-05-14 | 6.79 | $6.98 | 688927 |
| 2025-05-13 | 6.76 | $7.14 | 988633 |
| 2025-05-12 | 6.72 | $6.81 | 833541 |
| 2025-05-09 | 6.70 | $6.61 | 915515 |
| 2025-05-08 | 6.70 | $6.66 | 762009 |
| 2025-05-07 | 6.70 | $6.80 | 633800 |
| 2025-05-06 | 6.67 | $6.78 | 939357 |
| 2025-05-05 | 6.65 | $6.53 | 553400 |
| 2025-05-02 | 6.65 | $6.67 | 401600 |
| 2025-05-01 | 6.64 | $6.76 | 561300 |
| 2025-04-30 | 6.63 | $6.72 | 929300 |
| 2025-04-29 | 6.63 | $6.99 | 570615 |
| 2025-04-28 | 6.61 | $7.01 | 546800 |
| 2025-04-25 | 6.59 | $6.86 | 857247 |
| 2025-04-24 | 6.59 | $6.83 | 1.9M |
| 2025-04-23 | 6.60 | $6.52 | 1.1M |
| 2025-04-22 | 6.64 | $6.53 | 604070 |
| 2025-04-21 | 6.70 | $6.31 | 638347 |
| 2025-04-17 | 6.78 | $6.60 | 695100 |
| 2025-04-16 | 6.83 | $6.49 | 605506 |
| 2025-04-15 | 6.91 | $6.32 | 1.3M |
| 2025-04-14 | 7.01 | $6.40 | 1.4M |
| 2025-04-11 | 7.11 | $6.45 | 704100 |
| 2025-04-10 | 7.21 | $6.04 | 1.0M |
| 2025-04-09 | 7.36 | $6.58 | 1.3M |
| 2025-04-08 | 7.47 | $5.84 | 1.4M |
| 2025-04-07 | 7.66 | $6.32 | 804054 |
| 2025-04-04 | 7.80 | $6.57 | 1.6M |
| 2025-04-03 | 7.93 | $7.36 | 1.3M |
| 2025-04-02 | 7.99 | $8.01 | 453518 |
| 2025-04-01 | 7.98 | $8.07 | 544200 |
| 2025-03-31 | 7.97 | $8.08 | 1.2M |
| 2025-03-28 | 7.95 | $7.95 | 306000 |
| 2025-03-27 | 7.95 | $8.01 | 850700 |
| 2025-03-26 | 7.94 | $8.13 | 368600 |
| 2025-03-25 | 7.92 | $8.23 | 1.0M |
| 2025-03-24 | 7.90 | $7.75 | 352900 |
| 2025-03-21 | 7.93 | $7.74 | 571307 |
| 2025-03-20 | 7.96 | $7.82 | 620000 |
| 2025-03-19 | 7.99 | $7.85 | 681100 |
| 2025-03-18 | 8.02 | $7.99 | 659426 |
| 2025-03-17 | 8.05 | $8.25 | 633792 |
| 2025-03-14 | 8.06 | $8.25 | 643200 |
| 2025-03-13 | 8.07 | $7.82 | 532541 |
| 2025-03-12 | 8.12 | $7.99 | 1.1M |
| 2025-03-11 | 8.17 | $7.62 | 779700 |
| 2025-03-10 | 8.26 | $7.73 | 986212 |
| 2025-03-07 | 8.34 | $8.02 | 796442 |
| 2025-03-06 | 8.40 | $8.03 | 1.5M |
| 2025-03-05 | 8.46 | $7.65 | 1.4M |
| 2025-03-04 | 8.56 | $7.56 | 1.3M |
| 2025-03-03 | 8.68 | $7.67 | 1.2M |
| 2025-02-28 | 8.80 | $8.10 | 669550 |
| 2025-02-27 | 8.88 | $8.34 | 780977 |
| 2025-02-26 | 8.94 | $8.69 | 584714 |
| 2025-02-25 | 8.98 | $8.53 | 886400 |
| 2025-02-24 | 9.03 | $8.82 | 597914 |
| 2025-02-21 | 9.06 | $8.77 | 906603 |
| 2025-02-20 | 9.09 | $9.28 | 833596 |
| 2025-02-19 | 9.08 | $9.24 | 718200 |
| 2025-02-18 | 9.08 | $9.13 | 590010 |
| 2025-02-14 | 9.09 | $9.11 | 809400 |
| 2025-02-13 | 9.11 | $8.98 | 329722 |
| 2025-02-12 | 9.15 | $8.92 | 624522 |
| 2025-02-11 | 9.21 | $9.04 | 518424 |
| 2025-02-10 | 9.27 | $9.04 | 909427 |
| 2025-02-07 | 9.34 | $8.78 | 534563 |
| 2025-02-06 | 9.45 | $9.01 | 679225 |
| 2025-02-05 | 9.54 | $8.81 | 554600 |
| 2025-02-04 | 9.66 | $9.00 | 1.2M |
| 2025-02-03 | 9.76 | $9.15 | 1.0M |
| 2025-01-31 | 9.86 | $9.16 | 527628 |
| 2025-01-30 | 9.96 | $9.49 | 733405 |
| 2025-01-29 | 10.02 | $9.32 | 640521 |
| 2025-01-28 | 10.10 | $9.16 | 939689 |
| 2025-01-27 | 10.19 | $9.43 | 856701 |
| 2025-01-24 | 10.26 | $9.29 | 791540 |
| 2025-01-23 | 10.33 | $9.37 | 660900 |
| 2025-01-22 | 10.40 | $9.69 | 776308 |
| 2025-01-21 | 10.43 | $9.92 | 1.8M |
| 2025-01-17 | 10.45 | $10.45 | 1.1M |
| 2025-01-16 | 10.41 | $10.76 | 907400 |
| 2025-01-15 | 10.33 | $11.40 | 1.4M |
| 2025-01-14 | 10.20 | $10.80 | 690300 |
| 2025-01-13 | 10.12 | $11.12 | 885000 |
| 2025-01-10 | 10.01 | $11.00 | 983100 |
| 2025-01-08 | 9.92 | $11.21 | 899811 |
| 2025-01-07 | 9.80 | $11.04 | 733009 |
| 2025-01-06 | 9.70 | $10.31 | 607100 |
| 2025-01-03 | 9.67 | $10.54 | 1.1M |
| 2025-01-02 | 9.62 | $10.14 | 678633 |
| 2024-12-31 | 9.61 | $9.27 | 242925 |
| 2024-12-30 | 9.70 | $9.12 | 693423 |
| 2024-12-27 | 9.80 | $8.81 | 946400 |
| 2024-12-26 | 9.93 | $8.77 | 260514 |
| 2024-12-24 | 10.06 | $8.96 | 239000 |
| 2024-12-23 | 10.18 | $8.96 | 558837 |
| 2024-12-20 | 10.29 | $9.15 | 455367 |
| 2024-12-19 | 10.39 | $9.29 | 646000 |
| 2024-12-18 | 10.46 | $9.61 | 518724 |
| 2024-12-17 | 10.50 | $10.30 | 560200 |
| 2024-12-16 | 10.47 | $10.40 | 466100 |
| 2024-12-13 | 10.42 | $10.74 | 519700 |
| 2024-12-12 | 10.32 | $10.92 | 501300 |
| 2024-12-11 | 10.19 | $11.11 | 564626 |
| 2024-12-10 | 10.03 | $10.95 | 599963 |
| 2024-12-09 | 9.88 | $11.24 | 739617 |
| 2024-12-06 | 9.68 | $10.85 | 776700 |
| 2024-12-05 | 9.50 | $11.11 | 969397 |
| 2024-12-04 | 9.28 | $10.87 | 1.9M |
| 2024-12-03 | 9.08 | $11.22 | 3.0M |
| 2024-12-02 | 8.82 | $10.41 | 1.9M |
| 2024-11-29 | 8.63 | $9.70 | 575200 |
| 2024-11-27 | 8.50 | $9.08 | 439818 |
| 2024-11-26 | 8.43 | $8.64 | 276980 |
| 2024-11-25 | 8.39 | $9.01 | 613717 |
| 2024-11-22 | 8.32 | $8.99 | 432410 |
| 2024-11-21 | 8.24 | $8.27 | 271200 |
| 2024-11-20 | 8.23 | $8.30 | 504500 |
| 2024-11-19 | 8.21 | $8.60 | 336348 |
| 2024-11-18 | 8.16 | $8.55 | 240739 |
| 2024-11-15 | 8.12 | $8.21 | 238800 |
| 2024-11-14 | 8.11 | $8.38 | 400014 |
| 2024-11-13 | 8.08 | $8.21 | 197633 |
| 2024-11-12 | 8.06 | $8.20 | 321609 |
| 2024-11-11 | 8.05 | $8.11 | 285300 |
| 2024-11-08 | 8.04 | $7.98 | 370300 |
| 2024-11-07 | 8.05 | $8.05 | 383002 |
| 2024-11-06 | 8.05 | $8.31 | 322400 |
| 2024-11-05 | 8.04 | $8.07 | 239324 |
| 2024-11-04 | 8.04 | $7.95 | 225145 |
| 2024-11-01 | 8.06 | $7.77 | 205944 |
| 2024-10-31 | 8.10 | $7.84 | 308300 |
| 2024-10-30 | 8.13 | $8.19 | 251892 |
| 2024-10-29 | 8.13 | $8.15 | 308700 |
| 2024-10-28 | 8.14 | $8.12 | 611144 |
| 2024-10-25 | 8.15 | $8.05 | 163632 |
| 2024-10-24 | 8.16 | $7.97 | 185946 |
| 2024-10-23 | 8.18 | $7.91 | 154500 |
| 2024-10-22 | 8.21 | $8.19 | 200309 |
| 2024-10-21 | 8.22 | $8.25 | 303100 |
| 2024-10-18 | 8.21 | $8.20 | 324900 |
| 2024-10-17 | 8.21 | $7.85 | 180000 |
| 2024-10-16 | 8.24 | $7.80 | 351800 |
| 2024-10-15 | 8.27 | $8.01 | 356900 |
| 2024-10-14 | 8.28 | $8.28 | 151706 |
| 2024-10-11 | 8.27 | $8.37 | 206300 |
| 2024-10-10 | 8.24 | $8.65 | 390449 |
| 2024-10-09 | 8.18 | $8.47 | 226800 |
| 2024-10-08 | 8.13 | $8.21 | 246000 |
| 2024-10-07 | 8.11 | $8.50 | 292429 |
| 2024-10-04 | 8.05 | $8.45 | 231018 |
| 2024-10-03 | 7.99 | $8.41 | 259400 |
| 2024-10-02 | 7.94 | $8.36 | 293600 |
| 2024-10-01 | 7.89 | $8.27 | 271200 |
| 2024-09-30 | 7.85 | $7.87 | 345438 |
| 2024-09-27 | 7.85 | $7.99 | 371900 |
| 2024-09-26 | 7.84 | $8.06 | 504337 |
| 2024-09-25 | 7.84 | $8.08 | 248644 |
| 2024-09-24 | 7.83 | $8.38 | 676651 |
| 2024-09-23 | 7.81 | $7.78 | 348024 |
| 2024-09-20 | 7.85 | $7.56 | 376751 |
| 2024-09-19 | 7.91 | $7.63 | 206700 |
| 2024-09-18 | 7.98 | $7.74 | 250406 |
| 2024-09-17 | 8.05 | $7.82 | 197814 |
| 2024-09-16 | 8.11 | $7.72 | 204300 |
| 2024-09-13 | 8.19 | $7.61 | 335500 |
| 2024-09-12 | 8.29 | $7.47 | 514100 |
| 2024-09-11 | 8.41 | $7.52 | 371108 |
| 2024-09-10 | 8.53 | $7.44 | 888945 |
| 2024-09-09 | 8.67 | $7.65 | 424202 |
| 2024-09-06 | 8.80 | $7.86 | 330800 |
| 2024-09-05 | 8.91 | $8.00 | 372621 |
| 2024-09-04 | 9.02 | $8.16 | 301608 |
| 2024-09-03 | 9.11 | $8.39 | 564929 |
| 2024-08-30 | 9.19 | $8.79 | 266538 |
| 2024-08-29 | 9.22 | $9.05 | 453830 |
| 2024-08-28 | 9.23 | $9.34 | 187406 |
| 2024-08-27 | 9.22 | $9.31 | 225537 |
| 2024-08-26 | 9.21 | $9.43 | 282846 |
| 2024-08-23 | 9.19 | $9.13 | 290125 |
| 2024-08-22 | 9.20 | $9.07 | 370415 |
| 2024-08-21 | 9.23 | $9.29 | 322235 |
| 2024-08-20 | 9.24 | $9.33 | 328119 |
| 2024-08-19 | 9.24 | $9.35 | 435244 |
| 2024-08-16 | 9.25 | $9.16 | 460400 |
| 2024-08-15 | 9.29 | $8.91 | 680200 |
| 2024-08-14 | 9.35 | $9.43 | 170223 |
| 2024-08-13 | 9.36 | $9.40 | 159800 |
| 2024-08-12 | 9.39 | $9.40 | 231100 |
| 2024-08-09 | 9.42 | $9.09 | 209234 |
| 2024-08-08 | 9.49 | $9.10 | 212700 |
| 2024-08-07 | 9.57 | $8.92 | 311700 |
| 2024-08-06 | 9.67 | $8.86 | 507349 |
| 2024-08-05 | 9.78 | $8.59 | 557110 |
| 2024-08-02 | 9.93 | $8.72 | 582980 |
| 2024-08-01 | 10.08 | $9.46 | 607700 |
| 2024-07-31 | 10.16 | $9.79 | 284906 |
| 2024-07-30 | 10.22 | $9.71 | 290935 |
| 2024-07-29 | 10.28 | $9.81 | 448301 |
| 2024-07-26 | 10.35 | $10.18 | 451985 |
| 2024-07-25 | 10.38 | $10.45 | 937574 |
| 2024-07-24 | 10.39 | $10.12 | 461606 |
| 2024-07-23 | 10.44 | $9.90 | 468532 |
| 2024-07-22 | 10.51 | $9.99 | 255439 |
| 2024-07-19 | 10.58 | $10.05 | 338700 |
| 2024-07-18 | 10.64 | $10.09 | 195400 |
| 2024-07-17 | 10.71 | $10.48 | 196313 |
| 2024-07-16 | 10.74 | $10.62 | 195500 |
| 2024-07-15 | 10.75 | $10.72 | 185306 |
| 2024-07-12 | 10.75 | $10.70 | 179315 |
| 2024-07-11 | 10.75 | $10.87 | 221722 |
| 2024-07-10 | 10.73 | $10.61 | 255700 |
| 2024-07-09 | 10.73 | $10.33 | 413300 |
| 2024-07-08 | 10.77 | $10.67 | 399536 |
| 2024-07-05 | 10.76 | $10.56 | 322700 |
| 2024-07-03 | 10.77 | $10.92 | 207918 |
| 2024-07-02 | 10.74 | $10.80 | 258900 |
| 2024-07-01 | 10.71 | $10.60 | 612600 |
| 2024-06-28 | 10.71 | $10.95 | 381951 |
| 2024-06-27 | 10.67 | $11.03 | 233500 |
| 2024-06-26 | 10.62 | $11.09 | 389024 |
| 2024-06-25 | 10.55 | $11.21 | 565494 |
| 2024-06-24 | 10.47 | $11.09 | 808100 |
| 2024-06-21 | 10.40 | $10.74 | 524000 |
| 2024-06-20 | 10.36 | $10.74 | 536717 |
| 2024-06-18 | 10.31 | $10.63 | 599576 |
| 2024-06-17 | 10.27 | $10.27 | 512700 |
| 2024-06-14 | 10.27 | $10.20 | 435600 |
| 2024-06-13 | 10.27 | $10.30 | 349729 |
| 2024-06-12 | 10.26 | $10.43 | 211900 |
| 2024-06-11 | 10.23 | $10.44 | 297300 |
| 2024-06-10 | 10.20 | $10.33 | 234400 |
| 2024-06-07 | 10.17 | $10.23 | 242717 |
| 2024-06-06 | 10.16 | $10.34 | 453330 |
| 2024-06-05 | 10.13 | $10.19 | 500600 |
| 2024-06-04 | 10.10 | $10.09 | 943812 |
| 2024-06-03 | 10.09 | $10.27 | 703200 |
| 2024-05-31 | 10.05 | $10.44 | 470531 |
| 2024-05-30 | 10.00 | $10.34 | 233052 |
| 2024-05-29 | 9.94 | $10.24 | 403200 |
| 2024-05-28 | 9.90 | $10.21 | 461404 |
| 2024-05-24 | 9.85 | $9.95 | 183713 |
| 2024-05-23 | 9.82 | $9.79 | 278626 |
| 2024-05-22 | 9.82 | $10.01 | 372200 |
| 2024-05-21 | 9.78 | $10.29 | 285427 |
| 2024-05-20 | 9.72 | $10.23 | 321000 |
| 2024-05-17 | 9.66 | $10.06 | 687400 |
| 2024-05-16 | 9.62 | $9.98 | 489728 |
| 2024-05-15 | 9.59 | $9.89 | 566100 |
| 2024-05-14 | 9.56 | $9.80 | 446538 |
| 2024-05-13 | 9.54 | $9.61 | 370805 |
| 2024-05-10 | 9.53 | $9.50 | 264526 |
| 2024-05-09 | 9.54 | $9.62 | 196815 |
| 2024-05-08 | 9.54 | $9.65 | 438300 |
| 2024-05-07 | 9.54 | $9.45 | 353700 |
| 2024-05-06 | 9.56 | $9.43 | 361200 |
| 2024-05-03 | 9.58 | $9.38 | 237049 |
| 2024-05-02 | 9.61 | $9.32 | 300600 |
| 2024-05-01 | 9.65 | $9.25 | 1.5M |
| 2024-04-30 | 9.69 | $9.32 | 299700 |
| 2024-04-29 | 9.74 | $9.78 | 262648 |
| 2024-04-26 | 9.73 | $9.69 | 331500 |
| 2024-04-25 | 9.74 | $9.55 | 329321 |
| 2024-04-24 | 9.76 | $9.67 | 291700 |
| 2024-04-23 | 9.76 | $9.77 | 283900 |
| 2024-04-22 | 9.75 | $9.70 | 377959 |
| 2024-04-19 | 9.75 | $9.90 | 509815 |
| 2024-04-18 | 9.73 | $9.76 | 466800 |
| 2024-04-17 | 9.72 | $9.67 | 504500 |
| 2024-04-16 | 9.72 | $9.70 | 546332 |
| 2024-04-15 | 9.72 | $9.62 | 709819 |
| 2024-04-12 | 9.72 | $9.82 | 1.1M |
| 2024-04-11 | 9.70 | $9.84 | 989172 |
| 2024-04-10 | 9.67 | $9.83 | 543429 |
| 2024-04-09 | 9.64 | $9.83 | 572700 |
| 2024-04-08 | 9.62 | $9.96 | 1.6M |
| 2024-04-05 | 9.57 | $9.79 | 878443 |
| 2024-04-04 | 9.54 | $9.73 | 630064 |
| 2024-04-03 | 9.51 | $9.74 | 505500 |
| 2024-04-02 | 9.47 | $9.70 | 754913 |
| 2024-04-01 | 9.42 | $9.65 | 391700 |
| 2024-03-28 | 9.38 | $9.60 | 1.1M |
| 2024-03-27 | 9.34 | $9.46 | 399827 |
| 2024-03-26 | 9.31 | $9.39 | 324316 |
| 2024-03-25 | 9.28 | $9.45 | 579200 |
| 2024-03-22 | 9.24 | $9.45 | 658800 |
| 2024-03-21 | 9.19 | $9.51 | 418300 |
| 2024-03-20 | 9.13 | $9.50 | 760923 |
| 2024-03-19 | 9.07 | $9.46 | 725800 |
| 2024-03-18 | 9.01 | $9.45 | 201600 |
| 2024-03-15 | 8.95 | $9.37 | 630500 |
| 2024-03-14 | 8.89 | $9.35 | 339727 |
| 2024-03-13 | 8.83 | $9.36 | 788600 |
| 2024-03-12 | 8.76 | $9.32 | 378400 |
| 2024-03-11 | 8.70 | $9.30 | 441500 |
| 2024-03-08 | 8.63 | $9.23 | 771021 |
| 2024-03-07 | 8.56 | $9.11 | 1.1M |
| 2024-03-06 | 8.51 | $8.33 | 247300 |
| 2024-03-05 | 8.52 | $8.41 | 222800 |
| 2024-03-04 | 8.53 | $8.48 | 339000 |
| 2024-03-01 | 8.54 | $8.78 | 529741 |
| 2024-02-29 | 8.51 | $8.60 | 766426 |
| 2024-02-28 | 8.50 | $8.43 | 335512 |
| 2024-02-27 | 8.51 | $8.46 | 170513 |
| 2024-02-26 | 8.53 | $8.40 | 118874 |
| 2024-02-23 | 8.55 | $8.48 | 100300 |
| 2024-02-22 | 8.56 | $8.59 | 156704 |
| 2024-02-21 | 8.57 | $8.58 | 207017 |
| 2024-02-20 | 8.58 | $8.40 | 210513 |
| 2024-02-16 | 8.61 | $8.63 | 86600 |
| 2024-02-15 | 8.62 | $8.68 | 215114 |
| 2024-02-14 | 8.62 | $8.45 | 199500 |
| 2024-02-13 | 8.65 | $8.46 | 188814 |
| 2024-02-12 | 8.68 | $8.67 | 253700 |
| 2024-02-09 | 8.69 | $8.51 | 138100 |
| 2024-02-08 | 8.71 | $8.58 | 127600 |
| 2024-02-07 | 8.73 | $8.46 | 147903 |
| 2024-02-06 | 8.76 | $8.44 | 247132 |
| 2024-02-05 | 8.80 | $8.20 | 290500 |
| 2024-02-02 | 8.87 | $8.37 | 386724 |
| 2024-02-01 | 8.92 | $8.70 | 258344 |
| 2024-01-31 | 8.94 | $8.79 | 206400 |
| 2024-01-30 | 8.96 | $9.13 | 254018 |
| 2024-01-29 | 8.93 | $9.12 | 162138 |
| 2024-01-26 | 8.91 | $9.35 | 147549 |
| 2024-01-25 | 8.87 | $9.12 | 532344 |
| 2024-01-24 | 8.84 | $8.88 | 228846 |
| 2024-01-23 | 8.84 | $8.77 | 336300 |
| 2024-01-22 | 8.85 | $8.82 | 667600 |
| 2024-01-19 | 8.85 | $8.77 | 614542 |
| 2024-01-18 | 8.85 | $8.91 | 480200 |
| 2024-01-17 | 8.85 | $8.61 | 302147 |
| 2024-01-16 | 8.87 | $8.63 | 610166 |
| 2024-01-12 | 8.89 | $8.94 | 133900 |
| 2024-01-11 | 8.88 | $8.88 | 378800 |
| 2024-01-10 | 8.87 | $8.78 | 232130 |
| 2024-01-09 | 8.87 | $8.77 | 255300 |
| 2024-01-08 | 8.87 | $9.05 | 406543 |
| 2024-01-05 | 8.84 | $9.33 | 211341 |
| 2024-01-04 | 8.78 | $8.97 | 512800 |
| 2024-01-03 | 8.76 | $9.17 | 549400 |
| 2024-01-02 | 8.71 | $8.90 | 329804 |
| 2023-12-29 | 8.69 | $8.57 | 448100 |
| 2023-12-28 | 8.71 | $8.68 | 609142 |
| 2023-12-27 | 8.71 | $8.73 | 260050 |
| 2023-12-26 | 8.72 | $8.88 | 831500 |
| 2023-12-22 | 8.71 | $8.74 | 283835 |
| 2023-12-21 | 8.72 | $8.82 | 112539 |
| 2023-12-20 | 8.72 | $8.65 | 703116 |
| 2023-12-19 | 8.75 | $8.84 | 206827 |
| 2023-12-18 | 8.76 | $8.88 | 373041 |
| 2023-12-15 | 8.76 | $8.80 | 289201 |
| 2023-12-14 | 8.78 | $8.70 | 1.1M |
| 2023-12-13 | 8.80 | $8.38 | 238335 |
| 2023-12-12 | 8.86 | $8.14 | 353241 |
| 2023-12-11 | 8.95 | $8.57 | 290300 |
| 2023-12-08 | 9.00 | $8.66 | 204200 |
| 2023-12-07 | 9.05 | $8.56 | 383200 |
| 2023-12-06 | 9.10 | $8.52 | 451531 |
| 2023-12-05 | 9.17 | $8.68 | 165532 |
| 2023-12-04 | 9.22 | $8.89 | 183409 |
| 2023-12-01 | 9.25 | $9.29 | 390700 |
| 2023-11-30 | 9.25 | $9.04 | 269700 |
| 2023-11-29 | 9.28 | $9.16 | 162821 |
| 2023-11-28 | 9.31 | $9.28 | 298428 |
| 2023-11-27 | 9.32 | $9.27 | 137600 |
| 2023-11-24 | 9.34 | $9.43 | 98800 |
| 2023-11-22 | 9.34 | $9.49 | 110317 |
| 2023-11-21 | 9.35 | $9.55 | 719041 |
| 2023-11-20 | 9.35 | $9.53 | 417334 |
| 2023-11-17 | 9.35 | $9.20 | 292714 |
| 2023-11-16 | 9.39 | $8.80 | 268424 |
| 2023-11-15 | 9.49 | $9.00 | 214120 |
| 2023-11-14 | 9.57 | $9.20 | 148719 |
| 2023-11-13 | 9.64 | $9.21 | 138229 |
| 2023-11-10 | 9.71 | $9.40 | 207500 |
| 2023-11-09 | 9.78 | $9.29 | 361863 |
| 2023-11-08 | 9.86 | $8.59 | 283516 |
| 2023-11-07 | 10.01 | $8.94 | 380140 |
| 2023-11-06 | 10.14 | $9.58 | 217629 |
| 2023-11-03 | 10.21 | $10.05 | 132300 |
| 2023-11-02 | 10.23 | $10.21 | 181200 |
| 2023-11-01 | 10.24 | $9.98 | 174700 |
| 2023-10-31 | 10.26 | $9.88 | 208900 |
| 2023-10-30 | 10.30 | $10.00 | 273300 |
| 2023-10-27 | 10.33 | $9.95 | 215900 |
| 2023-10-26 | 10.36 | $9.95 | 124043 |
| 2023-10-25 | 10.39 | $9.96 | 302100 |
| 2023-10-24 | 10.43 | $9.99 | 330300 |
| 2023-10-23 | 10.47 | $10.53 | 218800 |
| 2023-10-20 | 10.45 | $10.72 | 216400 |
| 2023-10-19 | 10.41 | $10.87 | 208343 |
| 2023-10-18 | 10.35 | $10.73 | 111792 |
| 2023-10-17 | 10.30 | $10.70 | 299485 |
| 2023-10-16 | 10.25 | $10.70 | 221923 |
| 2023-10-13 | 10.20 | $10.74 | 308813 |
| 2023-10-12 | 10.14 | $10.39 | 193813 |
| 2023-10-11 | 10.12 | $10.43 | 233400 |
| 2023-10-10 | 10.08 | $10.45 | 230700 |
| 2023-10-09 | 10.04 | $10.20 | 371266 |
| 2023-10-06 | 10.02 | $9.51 | 311429 |
| 2023-10-05 | 10.06 | $9.44 | 385739 |
| 2023-10-04 | 10.10 | $9.87 | 726122 |
| 2023-10-03 | 10.11 | $10.23 | 1.0M |
| 2023-10-02 | 10.07 | $10.15 | 547200 |
| 2023-09-29 | 10.04 | $10.28 | 141100 |
| 2023-09-28 | 10.00 | $10.49 | 270600 |
| 2023-09-27 | 9.93 | $10.54 | 323300 |
| 2023-09-26 | 9.85 | $10.05 | 232217 |
| 2023-09-25 | 9.81 | $10.15 | 206900 |
| 2023-09-22 | 9.76 | $10.00 | 658000 |
| 2023-09-21 | 9.72 | $10.11 | 477926 |
| 2023-09-20 | 9.67 | $10.11 | 204858 |
| 2023-09-19 | 9.62 | $10.16 | 238320 |
| 2023-09-18 | 9.55 | $10.08 | 174700 |
| 2023-09-15 | 9.49 | $10.03 | 598024 |
| 2023-09-14 | 9.44 | $9.74 | 548600 |
| 2023-09-13 | 9.41 | $9.42 | 530000 |
| 2023-09-12 | 9.42 | $9.58 | 1.5M |
| 2023-09-11 | 9.41 | $9.30 | 2.4M |
| 2023-09-08 | 9.43 | $9.19 | 787646 |
| 2023-09-07 | 9.46 | $9.22 | 151843 |
| 2023-09-06 | 9.50 | $9.43 | 262413 |
| 2023-09-05 | 9.51 | $9.31 | 401100 |
| 2023-09-01 | 9.54 | $9.39 | 809716 |
| 2023-08-31 | 9.57 | $9.59 | 248600 |
| 2023-08-30 | 9.57 | $9.75 | 88549 |
| 2023-08-29 | 9.56 | $9.58 | 116121 |
| 2023-08-28 | 9.56 | $9.33 | 49908 |
| 2023-08-25 | 9.60 | $9.28 | 99225 |
| 2023-08-24 | 9.64 | $9.28 | 152300 |
| 2023-08-23 | 9.68 | $9.36 | 179900 |
| 2023-08-22 | 9.72 | $9.51 | 243029 |
| 2023-08-21 | 9.75 | $9.58 | 984132 |
| 2023-08-18 | 9.77 | $9.62 | 147927 |
| 2023-08-17 | 9.79 | $9.78 | 235700 |
| 2023-08-16 | 9.80 | $9.60 | 126800 |
| 2023-08-15 | 9.82 | $9.54 | 102300 |
| 2023-08-14 | 9.85 | $9.92 | 198648 |
| 2023-08-11 | 9.84 | $10.11 | 224900 |
| 2023-08-10 | 9.82 | $9.88 | 162800 |
| 2023-08-09 | 9.82 | $9.87 | 460733 |
| 2023-08-08 | 9.82 | $9.73 | 143500 |
| 2023-08-07 | 9.83 | $9.76 | 189300 |
| 2023-08-04 | 9.84 | $9.59 | 164412 |
| 2023-08-03 | 9.86 | $9.37 | 113044 |
| 2023-08-02 | 9.91 | $9.60 | 108500 |
| 2023-08-01 | 9.93 | $10.03 | 103900 |
| 2023-07-31 | 9.91 | $10.11 | 222830 |
| 2023-07-28 | 9.88 | $9.98 | 62218 |
| 2023-07-27 | 9.87 | $9.97 | 160500 |
| 2023-07-26 | 9.85 | $10.00 | 140705 |
| 2023-07-25 | 9.83 | $9.80 | 204305 |
| 2023-07-24 | 9.83 | $10.00 | 164900 |
| 2023-07-21 | 9.81 | $10.03 | 114701 |
| 2023-07-20 | 9.79 | $9.91 | 119800 |
| 2023-07-19 | 9.78 | $9.63 | 87732 |
| 2023-07-18 | 9.80 | $10.00 | 70703 |
| 2023-07-17 | 9.79 | $9.85 | 129419 |
| 2023-07-14 | 9.79 | $9.93 | 146109 |
| 2023-07-13 | 9.79 | $10.08 | 66600 |
| 2023-07-12 | 9.78 | $9.82 | 139500 |
| 2023-07-11 | 9.78 | $9.70 | 46212 |
| 2023-07-10 | 9.81 | $9.50 | 31325 |
| 2023-07-07 | 9.86 | $9.72 | 209345 |
| 2023-07-06 | 9.89 | $9.26 | 91700 |
| 2023-07-05 | 9.97 | $9.40 | 292747 |
| 2023-07-03 | 10.04 | $9.86 | 72338 |
| 2023-06-30 | 10.06 | $9.91 | 45649 |
| 2023-06-29 | 10.08 | $9.85 | 34800 |
| 2023-06-28 | 10.11 | $9.82 | 74200 |
| 2023-06-27 | 10.13 | $9.88 | 89400 |
| 2023-06-26 | 10.15 | $9.92 | 61200 |
| 2023-06-23 | 10.17 | $9.82 | 55100 |
| 2023-06-22 | 10.20 | $10.00 | 72500 |
| 2023-06-21 | 10.22 | $10.37 | 55223 |
| 2023-06-20 | 10.20 | $10.44 | 110600 |
| 2023-06-16 | 10.17 | $10.37 | 148700 |
| 2023-06-15 | 10.15 | $10.21 | 48511 |
| 2023-06-14 | 10.15 | $10.14 | 82500 |
| 2023-06-13 | 10.15 | $10.16 | 38300 |
| 2023-06-12 | 10.15 | $10.07 | 97300 |
| 2023-06-09 | 10.16 | $10.40 | 55781 |
| 2023-06-08 | 10.13 | $10.54 | 99729 |
| 2023-06-07 | 10.10 | $10.68 | 134500 |
| 2023-06-06 | 10.05 | $10.24 | 141900 |
| 2023-06-05 | 10.04 | $9.86 | 211360 |
| 2023-06-02 | 10.07 | $9.90 | 779737 |
| 2023-06-01 | 10.10 | $9.49 | 192741 |
| 2023-05-31 | 10.16 | $9.57 | 144000 |
| 2023-05-30 | 10.23 | $9.86 | 288335 |
| 2023-05-26 | 10.27 | $10.06 | 117400 |
| 2023-05-25 | 10.29 | $10.08 | 103142 |
| 2023-05-24 | 10.32 | $10.39 | 140432 |
| 2023-05-23 | 10.32 | $10.55 | 74116 |
| 2023-05-22 | 10.30 | $10.35 | 169019 |
| 2023-05-19 | 10.32 | $10.35 | 88100 |
| 2023-05-18 | 10.33 | $10.35 | 113300 |
| 2023-05-17 | 10.35 | $10.10 | 172200 |
| 2023-05-16 | 10.40 | $9.95 | 62100 |
| 2023-05-15 | 10.48 | $10.22 | 198826 |
| 2023-05-12 | 10.53 | $10.31 | 86033 |
| 2023-05-11 | 10.58 | $10.28 | 104729 |
| 2023-05-10 | 10.65 | $10.42 | 139014 |
| 2023-05-09 | 10.70 | $10.73 | 246500 |
| 2023-05-08 | 10.73 | $10.48 | 216845 |
| 2023-05-05 | 10.78 | $10.17 | 150300 |
| 2023-05-04 | 10.87 | $9.52 | 349700 |
| 2023-05-03 | 11.03 | $10.16 | 181418 |
| 2023-05-02 | 11.13 | $10.45 | 175913 |
| 2023-05-01 | 11.21 | $10.86 | 123700 |
| 2023-04-28 | 11.25 | $10.93 | 145000 |
| 2023-04-27 | 11.29 | $10.50 | 220805 |
| 2023-04-26 | 11.38 | $10.77 | 165811 |
| 2023-04-25 | 11.44 | $11.34 | 168727 |
| 2023-04-24 | 11.44 | $11.63 | 76145 |
| 2023-04-21 | 11.41 | $11.21 | 163000 |
| 2023-04-20 | 11.42 | $11.34 | 142600 |
| 2023-04-19 | 11.41 | $11.43 | 150741 |
| 2023-04-18 | 11.39 | $11.63 | 111200 |
| 2023-04-17 | 11.34 | $11.56 | 185419 |
| 2023-04-14 | 11.30 | $11.89 | 98700 |
| 2023-04-13 | 11.22 | $11.63 | 265739 |
| 2023-04-12 | 11.16 | $11.33 | 170500 |
| 2023-04-11 | 11.14 | $11.32 | 206748 |
| 2023-04-10 | 11.11 | $11.20 | 142000 |
| 2023-04-06 | 11.10 | $11.14 | 120017 |
| 2023-04-05 | 11.11 | $11.22 | 197512 |
| 2023-04-04 | 11.11 | $11.44 | 133924 |
| 2023-04-03 | 11.11 | $11.68 | 244800 |
| 2023-03-31 | 11.08 | $11.36 | 93700 |
| 2023-03-30 | 11.10 | $11.30 | 128900 |
| 2023-03-29 | 11.14 | $11.26 | 96505 |
| 2023-03-28 | 11.19 | $11.03 | 75621 |
| 2023-03-27 | 11.27 | $10.89 | 74900 |
| 2023-03-24 | 11.37 | $10.44 | 141900 |
| 2023-03-23 | 11.53 | $10.48 | 223800 |
| 2023-03-22 | 11.69 | $10.64 | 192103 |
| 2023-03-21 | 11.85 | $10.85 | 222900 |
| 2023-03-20 | 11.99 | $10.60 | 504524 |
| 2023-03-17 | 12.17 | $10.49 | 271427 |
| 2023-03-16 | 12.38 | $10.90 | 237100 |
| 2023-03-15 | 12.55 | $10.93 | 264500 |
| 2023-03-14 | 12.74 | $11.80 | 309222 |
| 2023-03-13 | 12.86 | $11.72 | 220401 |
| 2023-03-10 | 12.99 | $12.12 | 227933 |
| 2023-03-09 | 13.10 | $12.42 | 139921 |
| 2023-03-08 | 13.18 | $13.14 | 62010 |
| 2023-03-07 | 13.19 | $13.16 | 75103 |
| 2023-03-06 | 13.20 | $13.62 | 96500 |
| 2023-03-03 | 13.17 | $13.63 | 84124 |
| 2023-03-02 | 13.14 | $13.24 | 87700 |
| 2023-03-01 | 13.16 | $13.48 | 105534 |
| 2023-02-28 | 13.16 | $12.94 | 154300 |
| 2023-02-27 | 13.23 | $12.86 | 73845 |
| 2023-02-24 | 13.32 | $12.82 | 122901 |
| 2023-02-23 | 13.42 | $12.34 | 151000 |
| 2023-02-22 | 13.59 | $12.37 | 199934 |
| 2023-02-21 | 13.78 | $12.63 | 123000 |
| 2023-02-17 | 13.95 | $12.95 | 123048 |
| 2023-02-16 | 14.10 | $13.65 | 92108 |
| 2023-02-15 | 14.20 | $13.69 | 101000 |
| 2023-02-14 | 14.29 | $13.87 | 63100 |
| 2023-02-13 | 14.38 | $13.81 | 70023 |
| 2023-02-10 | 14.48 | $13.81 | 123500 |
| 2023-02-09 | 14.58 | $13.43 | 129939 |
| 2023-02-08 | 14.72 | $13.67 | 278400 |
| 2023-02-07 | 14.85 | $13.62 | 160445 |
| 2023-02-06 | 14.98 | $13.20 | 279439 |
| 2023-02-03 | 15.16 | $14.04 | 293927 |
| 2023-02-02 | 15.26 | $14.33 | 178700 |
| 2023-02-01 | 15.32 | $14.95 | 298036 |
| 2023-01-31 | 15.33 | $15.21 | 199245 |
| 2023-01-30 | 15.31 | $15.34 | 111605 |
| 2023-01-27 | 15.28 | $15.94 | 82400 |
| 2023-01-26 | 15.18 | $16.04 | 149100 |
| 2023-01-25 | 15.07 | $15.81 | 259700 |
| 2023-01-24 | 14.97 | $15.78 | 289300 |
| 2023-01-23 | 14.87 | $15.63 | 262900 |
| 2023-01-20 | 14.77 | $15.45 | 190112 |
| 2023-01-19 | 14.67 | $15.23 | 257100 |
| 2023-01-18 | 14.59 | $15.02 | 495400 |
| 2023-01-17 | 14.52 | $15.13 | 332812 |
| 2023-01-13 | 14.44 | $15.10 | 183041 |
| 2023-01-12 | 14.35 | $15.00 | 132123 |
| 2023-01-11 | 14.26 | $14.48 | 80929 |
| 2023-01-10 | 14.22 | $14.33 | 49627 |
| 2023-01-09 | 14.19 | $14.28 | 202844 |
| 2023-01-06 | 14.16 | $14.20 | 46800 |
| 2023-01-05 | 14.13 | $13.81 | 217400 |
| 2023-01-04 | 14.15 | $13.87 | 180037 |
| 2023-01-03 | 14.15 | $14.26 | 329000 |
| 2022-12-30 | 14.12 | $15.45 | 315200 |
| 2022-12-29 | 13.97 | $15.10 | 183800 |
| 2022-12-28 | 13.85 | $14.58 | 201400 |
| 2022-12-27 | 13.78 | $14.85 | 215140 |
| 2022-12-23 | 13.67 | $14.63 | 199400 |
| 2022-12-22 | 13.59 | $13.12 | 501700 |
| 2022-12-21 | 13.65 | $13.47 | 363900 |
| 2022-12-20 | 13.69 | $13.49 | 195000 |
| 2022-12-19 | 13.72 | $13.38 | 276700 |
| 2022-12-16 | 13.77 | $13.33 | 278931 |
| 2022-12-15 | 13.83 | $13.78 | 141211 |
| 2022-12-14 | 13.85 | $13.81 | 164300 |
| 2022-12-13 | 13.87 | $13.82 | 208100 |
| 2022-12-12 | 13.89 | $13.50 | 191300 |
| 2022-12-09 | 13.95 | $13.39 | 258527 |
| 2022-12-08 | 14.03 | $13.56 | 198000 |
| 2022-12-07 | 14.09 | $13.56 | 125716 |
| 2022-12-06 | 14.17 | $13.92 | 171340 |
| 2022-12-05 | 14.22 | $13.70 | 170700 |
| 2022-12-02 | 14.30 | $14.27 | 144700 |
| 2022-12-01 | 14.33 | $14.09 | 191739 |
| 2022-11-30 | 14.38 | $14.39 | 191217 |
| 2022-11-29 | 14.41 | $14.13 | 85800 |
| 2022-11-28 | 14.47 | $13.97 | 163144 |
| 2022-11-25 | 14.55 | $14.07 | 99200 |
| 2022-11-23 | 14.62 | $14.28 | 153100 |
| 2022-11-22 | 14.68 | $14.16 | 104518 |
| 2022-11-21 | 14.74 | $14.20 | 292244 |
| 2022-11-18 | 14.81 | $14.00 | 65326 |
| 2022-11-17 | 14.90 | $14.10 | 65000 |
| 2022-11-16 | 14.99 | $14.16 | 142108 |
| 2022-11-15 | 15.06 | $14.77 | 153715 |
| 2022-11-14 | 15.08 | $14.54 | 256803 |
| 2022-11-11 | 15.11 | $15.46 | 120200 |
| 2022-11-10 | 15.05 | $14.96 | 392947 |
| 2022-11-09 | 15.02 | $14.78 | 129800 |
| 2022-11-08 | 15.01 | $15.21 | 224533 |
| 2022-11-07 | 14.96 | $15.64 | 308200 |
| 2022-11-04 | 14.85 | $15.26 | 757637 |
| 2022-11-03 | 14.78 | $15.54 | 71500 |
| 2022-11-02 | 14.67 | $15.52 | 155500 |
| 2022-11-01 | 14.56 | $15.59 | 248400 |
| 2022-10-31 | 14.43 | $14.78 | 132340 |
| 2022-10-28 | 14.36 | $14.73 | 112500 |
| 2022-10-27 | 14.28 | $14.80 | 215932 |
| 2022-10-26 | 14.19 | $14.76 | 118100 |
| 2022-10-25 | 14.08 | $14.79 | 69800 |
| 2022-10-24 | 13.95 | $14.72 | 138600 |
| 2022-10-21 | 13.82 | $14.97 | 107549 |
| 2022-10-20 | 13.65 | $14.50 | 183140 |
| 2022-10-19 | 13.51 | $14.31 | 165120 |
| 2022-10-18 | 13.39 | $13.60 | 105000 |
| 2022-10-17 | 13.32 | $13.69 | 95645 |
| 2022-10-14 | 13.24 | $13.38 | 166900 |
| 2022-10-13 | 13.19 | $14.19 | 171622 |
| 2022-10-12 | 13.06 | $13.48 | 318601 |
| 2022-10-11 | 12.99 | $13.96 | 286714 |
| 2022-10-10 | 12.87 | $14.12 | 206200 |
| 2022-10-07 | 12.72 | $14.50 | 417419 |
| 2022-10-06 | 12.54 | $14.01 | 244800 |
| 2022-10-05 | 12.39 | $13.57 | 254011 |
| 2022-10-04 | 12.28 | $12.94 | 358200 |
| 2022-10-03 | 12.23 | $12.54 | 605300 |
| 2022-09-30 | 12.21 | $11.73 | 139829 |
| 2022-09-29 | 12.28 | $11.92 | 187400 |
| 2022-09-28 | 12.33 | $12.05 | 156400 |
| 2022-09-27 | 12.37 | $11.44 | 125900 |
| 2022-09-26 | 12.48 | $11.27 | 285900 |
| 2022-09-23 | 12.61 | $11.97 | 395600 |
| 2022-09-22 | 12.68 | $12.78 | 133341 |
| 2022-09-21 | 12.67 | $12.64 | 305700 |
| 2022-09-20 | 12.68 | $12.46 | 160100 |
| 2022-09-19 | 12.71 | $12.55 | 161719 |
| 2022-09-16 | 12.73 | $12.50 | 120200 |
| 2022-09-15 | 12.77 | $12.80 | 219848 |
| 2022-09-14 | 12.77 | $13.18 | 168300 |
| 2022-09-13 | 12.75 | $12.90 | 173900 |
| 2022-09-12 | 12.75 | $12.94 | 208935 |
| 2022-09-09 | 12.75 | $12.65 | 155800 |
| 2022-09-08 | 12.77 | $12.40 | 104700 |
| 2022-09-07 | 12.82 | $12.40 | 244300 |
| 2022-09-06 | 12.87 | $12.62 | 186200 |
| 2022-09-02 | 12.88 | $12.84 | 241222 |
| 2022-09-01 | 12.88 | $12.17 | 295232 |
| 2022-08-31 | 12.93 | $12.30 | 98513 |
| 2022-08-30 | 12.97 | $12.74 | 194600 |
| 2022-08-29 | 12.96 | $13.12 | 243806 |
| 2022-08-26 | 12.91 | $12.77 | 123600 |
| 2022-08-25 | 12.90 | $13.15 | 100936 |
| 2022-08-24 | 12.84 | $13.22 | 153800 |
| 2022-08-23 | 12.78 | $13.30 | 131200 |
| 2022-08-22 | 12.70 | $12.90 | 160119 |
| 2022-08-19 | 12.65 | $13.14 | 115700 |
| 2022-08-18 | 12.57 | $13.37 | 72600 |
| 2022-08-17 | 12.47 | $13.22 | 185600 |
| 2022-08-16 | 12.37 | $13.51 | 215520 |
| 2022-08-15 | 12.24 | $13.47 | 268519 |
| 2022-08-12 | 12.10 | $13.45 | 305800 |
| 2022-08-11 | 11.95 | $12.55 | 297818 |
| 2022-08-10 | 11.88 | $12.00 | 291500 |
| 2022-08-09 | 11.86 | $11.24 | 393119 |
| 2022-08-08 | 11.91 | $11.86 | 384146 |
| 2022-08-05 | 11.90 | $11.70 | 176200 |
| 2022-08-04 | 11.90 | $11.51 | 287127 |
| 2022-08-03 | 11.93 | $11.73 | 164043 |
| 2022-08-02 | 11.93 | $12.11 | 112100 |
| 2022-08-01 | 11.90 | $12.21 | 137800 |
| 2022-07-29 | 11.86 | $12.66 | 108619 |
| 2022-07-28 | 11.78 | $12.34 | 122932 |
| 2022-07-27 | 11.73 | $12.21 | 213800 |
| 2022-07-26 | 11.70 | $11.92 | 141009 |
| 2022-07-25 | 11.71 | $11.98 | 107000 |
| 2022-07-22 | 11.71 | $11.70 | 99100 |
| 2022-07-21 | 11.74 | $11.78 | 138400 |
| 2022-07-20 | 11.77 | $12.00 | 106800 |
| 2022-07-19 | 11.78 | $11.91 | 165000 |
| 2022-07-18 | 11.81 | $11.43 | 227316 |
| 2022-07-15 | 11.91 | $10.95 | 280200 |
| 2022-07-14 | 12.06 | $10.92 | 278709 |
| 2022-07-13 | 12.25 | $11.03 | 399041 |
| 2022-07-12 | 12.44 | $11.29 | 225815 |
| 2022-07-11 | 12.63 | $11.60 | 288500 |
| 2022-07-08 | 12.82 | $12.08 | 112000 |
| 2022-07-07 | 12.99 | $11.98 | 148138 |
| 2022-07-06 | 13.20 | $11.71 | 357000 |
| 2022-07-05 | 13.46 | $11.94 | 327777 |
| 2022-07-01 | 13.73 | $12.40 | 264800 |
| 2022-06-30 | 13.98 | $12.92 | 606132 |
| 2022-06-29 | 14.19 | $13.10 | 249016 |
| 2022-06-28 | 14.41 | $13.32 | 302638 |
| 2022-06-27 | 14.62 | $13.21 | 349632 |
| 2022-06-24 | 14.86 | $12.90 | 417842 |
| 2022-06-23 | 15.13 | $12.14 | 331736 |
| 2022-06-22 | 15.50 | $12.82 | 234546 |
| 2022-06-21 | 15.82 | $13.06 | 358900 |
| 2022-06-17 | 16.12 | $13.70 | 270815 |
| 2022-06-16 | 16.37 | $14.70 | 183600 |
| 2022-06-15 | 16.53 | $15.49 | 199933 |
| 2022-06-14 | 16.61 | $15.04 | 215201 |
| 2022-06-13 | 16.75 | $15.41 | 359126 |
| 2022-06-10 | 16.84 | $16.79 | 217800 |
| 2022-06-09 | 16.79 | $17.35 | 104000 |
| 2022-06-08 | 16.68 | $17.70 | 311433 |
| 2022-06-07 | 16.51 | $17.76 | 189400 |
| 2022-06-06 | 16.33 | $17.55 | 135331 |
| 2022-06-03 | 16.16 | $17.37 | 174700 |
| 2022-06-02 | 16.01 | $17.33 | 263719 |
| 2022-06-01 | 15.85 | $17.47 | 563724 |
| 2022-05-31 | 15.68 | $16.77 | 741707 |
| 2022-05-27 | 15.57 | $15.89 | 136500 |
| 2022-05-26 | 15.54 | $16.07 | 206300 |
| 2022-05-25 | 15.49 | $15.78 | 144946 |
| 2022-05-24 | 15.47 | $15.74 | 161829 |
| 2022-05-23 | 15.46 | $15.91 | 152239 |
| 2022-05-20 | 15.42 | $15.32 | 153802 |
| 2022-05-19 | 15.45 | $14.98 | 131000 |
| 2022-05-18 | 15.51 | $15.52 | 148400 |
| 2022-05-17 | 15.54 | $16.05 | 194205 |
| 2022-05-16 | 15.52 | $15.76 | 121616 |
| 2022-05-13 | 15.53 | $14.96 | 330203 |
| 2022-05-12 | 15.63 | $14.32 | 689339 |
| 2022-05-11 | 15.80 | $14.54 | 116000 |
| 2022-05-10 | 15.95 | $14.69 | 128000 |
| 2022-05-09 | 16.10 | $14.67 | 328316 |
| 2022-05-06 | 16.26 | $16.67 | 276000 |
| 2022-05-05 | 16.22 | $16.10 | 157500 |
| 2022-05-04 | 16.23 | $17.21 | 325044 |
| 2022-05-03 | 16.14 | $16.19 | 176515 |
| 2022-05-02 | 16.14 | $15.71 | 198518 |
| 2022-04-29 | 16.18 | $15.72 | 291012 |
| 2022-04-28 | 16.21 | $15.51 | 160211 |
| 2022-04-27 | 16.27 | $15.52 | 193800 |
| 2022-04-26 | 16.32 | $15.89 | 728300 |
| 2022-04-25 | 16.33 | $15.90 | 526700 |
| 2022-04-22 | 16.33 | $15.81 | 228940 |
| 2022-04-21 | 16.34 | $16.53 | 336631 |
| 2022-04-20 | 16.27 | $17.41 | 334600 |
| 2022-04-19 | 16.10 | $17.61 | 879101 |
| 2022-04-18 | 15.90 | $17.07 | 338037 |
| 2022-04-14 | 15.73 | $16.98 | 587017 |
| 2022-04-13 | 15.57 | $16.28 | 408140 |
| 2022-04-12 | 15.45 | $16.10 | 462664 |
| 2022-04-11 | 15.34 | $15.96 | 458736 |
| 2022-04-08 | 15.23 | $15.99 | 421100 |
| 2022-04-07 | 15.11 | $16.00 | 376900 |
| 2022-04-06 | 14.99 | $15.68 | 1.2M |
| 2022-04-05 | 14.89 | $16.05 | 792532 |
| 2022-04-04 | 14.75 | $15.66 | 458537 |
| 2022-04-01 | 14.65 | $15.11 | 494241 |
| 2022-03-31 | 14.60 | $14.94 | 156529 |
| 2022-03-30 | 14.57 | $15.01 | 303000 |
| 2022-03-29 | 14.53 | $14.91 | 195600 |
| 2022-03-28 | 14.51 | $14.83 | 236500 |
| 2022-03-25 | 14.49 | $14.80 | 276327 |
| 2022-03-24 | 14.47 | $14.72 | 53500 |
| 2022-03-23 | 14.46 | $14.79 | 163200 |
| 2022-03-22 | 14.44 | $14.45 | 100729 |
| 2022-03-21 | 14.45 | $14.70 | 259800 |
| 2022-03-18 | 14.43 | $14.06 | 104700 |
| 2022-03-17 | 14.48 | $14.08 | 110623 |
| 2022-03-16 | 14.52 | $13.51 | 106846 |
| 2022-03-15 | 14.63 | $13.38 | 302220 |
| 2022-03-14 | 14.75 | $13.64 | 180600 |
| 2022-03-11 | 14.85 | $14.51 | 188100 |
| 2022-03-10 | 14.88 | $15.08 | 459800 |
| 2022-03-09 | 14.84 | $15.05 | 273813 |
| 2022-03-08 | 14.80 | $14.81 | 547100 |
| 2022-03-07 | 14.79 | $15.32 | 358511 |
| 2022-03-04 | 14.73 | $15.47 | 407336 |
| 2022-03-03 | 14.64 | $15.19 | 314644 |
| 2022-03-02 | 14.58 | $15.37 | 630923 |
| 2022-03-01 | 14.49 | $14.88 | 331100 |
| 2022-02-28 | 14.45 | $14.80 | 169700 |
| 2022-02-25 | 14.41 | $14.39 | 97200 |
| 2022-02-24 | 14.41 | $14.43 | 266400 |
| 2022-02-23 | 14.40 | $14.53 | 156917 |
| 2022-02-22 | 14.37 | $14.08 | 292100 |
| 2022-02-18 | 14.38 | $13.75 | 144600 |
| 2022-02-17 | 14.43 | $14.42 | 68700 |
| 2022-02-16 | 14.41 | $14.55 | 201100 |
| 2022-02-15 | 14.37 | $14.29 | 278422 |
| 2022-02-14 | 14.36 | $14.69 | 494100 |
| 2022-02-11 | 14.30 | $15.19 | 433939 |
| 2022-02-10 | 14.18 | $14.67 | 282045 |
| 2022-02-09 | 14.11 | $14.21 | 290234 |
| 2022-02-08 | 14.07 | $14.29 | 244800 |
| 2022-02-07 | 14.01 | $14.87 | 660500 |
| 2022-02-04 | 13.88 | $14.76 | 868570 |
| 2022-02-03 | 13.75 | $14.16 | 182400 |
| 2022-02-02 | 13.67 | $14.19 | 85894 |
| 2022-02-01 | 13.57 | $14.21 | 222009 |
| 2022-01-31 | 13.46 | $14.09 | 220333 |
| 2022-01-28 | 13.35 | $13.92 | 480928 |
| 2022-01-27 | 13.24 | $13.85 | 275225 |
| 2022-01-26 | 13.13 | $13.73 | 520000 |
| 2022-01-25 | 13.01 | $13.41 | 462123 |
| 2022-01-24 | 12.91 | $13.39 | 457600 |
| 2022-01-21 | 12.80 | $13.58 | 191000 |
| 2022-01-20 | 12.66 | $13.73 | 311100 |
| 2022-01-19 | 12.49 | $14.10 | 689705 |
| 2022-01-18 | 12.27 | $13.70 | 385031 |
| 2022-01-14 | 12.07 | $13.50 | 349800 |
| 2022-01-13 | 11.87 | $12.89 | 1.2M |
| 2022-01-12 | 11.73 | $12.98 | 230600 |
| 2022-01-11 | 11.57 | $12.53 | 121227 |
| 2022-01-10 | 11.44 | $11.98 | 116431 |
| 2022-01-07 | 11.37 | $12.08 | 63418 |
| 2022-01-06 | 11.29 | $12.08 | 105040 |
| 2022-01-05 | 11.20 | $11.83 | 237709 |
| 2022-01-04 | 11.14 | $11.98 | 348515 |
| 2022-01-03 | 11.07 | $11.62 | 236000 |
| 2021-12-31 | 11.03 | $11.45 | 125900 |
| 2021-12-30 | 11.01 | $11.16 | 159741 |
| 2021-12-29 | 11.01 | $11.02 | 143505 |
| 2021-12-28 | 11.03 | $10.90 | 273200 |
| 2021-12-27 | 11.07 | $11.18 | 170720 |
| 2021-12-23 | 11.09 | $10.89 | 172400 |
| 2021-12-22 | 11.14 | $10.38 | 115600 |
| 2021-12-21 | 11.25 | $10.47 | 228315 |
| 2021-12-20 | 11.36 | $10.32 | 288000 |
| 2021-12-17 | 11.50 | $10.76 | 102349 |
| 2021-12-16 | 11.60 | $10.96 | 146449 |
| 2021-12-15 | 11.69 | $11.02 | 209937 |
| 2021-12-14 | 11.78 | $10.98 | 102100 |
| 2021-12-13 | 11.89 | $11.37 | 92800 |
| 2021-12-10 | 11.97 | $11.79 | 69344 |
| 2021-12-09 | 12.02 | $11.85 | 105147 |
| 2021-12-08 | 12.07 | $11.93 | 78449 |
| 2021-12-07 | 12.13 | $12.09 | 330511 |
| 2021-12-06 | 12.19 | $11.81 | 78415 |
| 2021-12-03 | 12.28 | $11.70 | 173700 |
| 2021-12-02 | 12.39 | $11.54 | 378700 |
| 2021-12-01 | 12.54 | $11.42 | 119200 |
| 2021-11-30 | 12.71 | $11.63 | 252810 |
| 2021-11-29 | 12.89 | $12.01 | 109503 |
| 2021-11-26 | 13.04 | $12.13 | 116930 |
| 2021-11-24 | 13.19 | $12.44 | 112230 |
| 2021-11-23 | 13.32 | $12.60 | 258735 |
| 2021-11-22 | 13.45 | $12.46 | 302613 |
| 2021-11-19 | 13.61 | $12.25 | 201706 |
| 2021-11-18 | 13.81 | $12.75 | 508008 |
| 2021-11-17 | 13.97 | $12.45 | 186700 |
| 2021-11-16 | 14.17 | $12.67 | 149734 |
| 2021-11-15 | 14.36 | $13.26 | 161712 |
| 2021-11-12 | 14.51 | $13.54 | 198338 |
| 2021-11-11 | 14.64 | $13.62 | 293340 |
| 2021-11-10 | 14.78 | $13.92 | 267800 |
| 2021-11-09 | 14.88 | $14.51 | 149200 |
| 2021-11-08 | 14.94 | $14.39 | 233300 |
| 2021-11-05 | 15.02 | $14.60 | 176605 |
| 2021-11-04 | 15.08 | $14.21 | 265528 |
| 2021-11-03 | 15.18 | $14.52 | 221214 |
| 2021-11-02 | 15.25 | $15.03 | 214200 |
| 2021-11-01 | 15.27 | $15.33 | 179243 |
| 2021-10-29 | 15.25 | $15.01 | 309800 |
| 2021-10-28 | 15.25 | $14.73 | 494600 |
| 2021-10-27 | 15.28 | $14.78 | 177530 |
| 2021-10-26 | 15.28 | $15.87 | 294146 |
| 2021-10-25 | 15.16 | $15.56 | 221700 |
| 2021-10-22 | 15.06 | $15.18 | 105800 |
| 2021-10-21 | 14.96 | $15.10 | 189400 |
| 2021-10-20 | 14.86 | $15.76 | 138439 |
| 2021-10-19 | 14.67 | $15.39 | 132800 |
| 2021-10-18 | 14.49 | $15.42 | 248924 |
| 2021-10-15 | 14.29 | $15.29 | 150029 |
| 2021-10-14 | 14.08 | $15.24 | 145247 |
| 2021-10-13 | 13.86 | $15.43 | 191410 |
| 2021-10-12 | 13.61 | $15.55 | 258000 |
| 2021-10-11 | 13.33 | $15.83 | 367210 |
| 2021-10-08 | 13.00 | $15.13 | 371015 |
| 2021-10-07 | 12.72 | $14.98 | 578000 |
| 2021-10-06 | 12.44 | $14.48 | 374915 |
| 2021-10-05 | 12.19 | $14.46 | 689434 |
| 2021-10-04 | 11.93 | $13.88 | 360600 |
| 2021-10-01 | 11.72 | $13.26 | 119522 |
| 2021-09-30 | 11.56 | $12.76 | 237637 |
| 2021-09-29 | 11.45 | $12.35 | 392321 |
| 2021-09-28 | 11.37 | $11.49 | 343700 |
| 2021-09-27 | 11.38 | $11.23 | 563700 |
| 2021-09-24 | 11.41 | $10.98 | 136200 |
| 2021-09-23 | 11.47 | $11.00 | 138105 |
| 2021-09-22 | 11.52 | $10.97 | 185200 |
| 2021-09-21 | 11.58 | $10.87 | 77600 |
| 2021-09-20 | 11.64 | $10.93 | 69500 |
| 2021-09-17 | 11.70 | $11.58 | 194243 |
| 2021-09-16 | 11.69 | $11.94 | 123627 |
| 2021-09-15 | 11.63 | $12.04 | 233202 |
| 2021-09-14 | 11.56 | $11.48 | 89700 |
| 2021-09-13 | 11.54 | $11.83 | 92322 |
| 2021-09-10 | 11.48 | $11.50 | 50200 |
| 2021-09-09 | 11.45 | $11.60 | 85400 |
| 2021-09-08 | 11.41 | $11.60 | 103449 |
| 2021-09-07 | 11.38 | $11.54 | 230900 |
| 2021-09-03 | 11.34 | $12.09 | 115334 |
| 2021-09-02 | 11.25 | $12.22 | 122900 |
| 2021-09-01 | 11.15 | $11.92 | 96236 |
| 2021-08-31 | 11.07 | $12.06 | 105600 |
| 2021-08-30 | 10.98 | $11.78 | 133230 |
| 2021-08-27 | 10.91 | $11.45 | 438137 |
| 2021-08-26 | 10.88 | $10.89 | 81600 |
| 2021-08-25 | 10.90 | $10.98 | 127600 |
| 2021-08-24 | 10.92 | $10.95 | 122307 |
| 2021-08-23 | 10.95 | $10.61 | 134501 |
| 2021-08-20 | 11.02 | $10.41 | 72100 |
| 2021-08-19 | 11.12 | $10.30 | 231600 |
| 2021-08-18 | 11.23 | $10.28 | 43200 |
| 2021-08-17 | 11.35 | $10.54 | 146600 |
| 2021-08-16 | 11.45 | $10.41 | 258800 |
| 2021-08-13 | 11.57 | $10.91 | 147500 |
| 2021-08-12 | 11.64 | $11.48 | 177800 |
| 2021-08-11 | 11.67 | $11.54 | 191600 |
| 2021-08-10 | 11.69 | $11.60 | 221800 |
| 2021-08-09 | 11.72 | $11.29 | 269200 |
| 2021-08-06 | 11.78 | $11.40 | 197401 |
| 2021-08-05 | 11.83 | $11.50 | 275000 |
| 2021-08-04 | 11.88 | $11.42 | 404900 |
| 2021-08-03 | 11.94 | $12.02 | 273300 |
| 2021-08-02 | 11.94 | $11.71 | 245016 |
| 2021-07-30 | 11.97 | $11.82 | 74800 |
| 2021-07-29 | 12.01 | $11.97 | 59400 |
| 2021-07-28 | 12.03 | $12.00 | 65223 |
| 2021-07-27 | 12.05 | $11.80 | 84340 |
| 2021-07-26 | 12.09 | $12.22 | 241500 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
9.85
2026-07-22
Close Price
$10.31
Vol: 596416
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
6.17
Average
10.41
Maximum
17.28
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 9.85 | $10.31 | 596416 |
| 2026-07-21 | 9.76 | $10.15 | 355212 |
| 2026-07-20 | 9.68 | $9.70 | 210000 |
| 2026-07-17 | 9.68 | $9.68 | 262500 |
| 2026-07-16 | 9.70 | $9.52 | 455717 |
| 2026-07-15 | 9.74 | $9.86 | 384300 |
| 2026-07-14 | 9.73 | $10.35 | 380100 |
| 2026-07-13 | 9.61 | $10.00 | 273041 |
| 2026-07-10 | 9.54 | $9.89 | 266400 |
| 2026-07-09 | 9.49 | $9.82 | 334700 |
| 2026-07-08 | 9.44 | $9.95 | 440100 |
| 2026-07-07 | 9.37 | $9.62 | 474500 |
| 2026-07-06 | 9.35 | $9.35 | 375127 |
| 2026-07-02 | 9.38 | $9.07 | 346933 |
| 2026-07-01 | 9.49 | $9.05 | 549926 |
| 2026-06-30 | 9.61 | $9.10 | 480100 |
| 2026-06-29 | 9.75 | $9.20 | 310100 |
| 2026-06-26 | 9.88 | $9.23 | 351000 |
| 2026-06-25 | 10.04 | $9.12 | 543122 |
| 2026-06-24 | 10.24 | $9.24 | 1.2M |
| 2026-06-23 | 10.45 | $9.67 | 675910 |
| 2026-06-22 | 10.61 | $9.89 | 350700 |
| 2026-06-18 | 10.74 | $10.14 | 596600 |
| 2026-06-17 | 10.84 | $10.33 | 448500 |
| 2026-06-16 | 10.91 | $10.39 | 687444 |
| 2026-06-15 | 10.98 | $10.19 | 625515 |
| 2026-06-12 | 11.09 | $11.20 | 530381 |
| 2026-06-11 | 11.02 | $11.06 | 923800 |
| 2026-06-10 | 10.96 | $10.95 | 436300 |
| 2026-06-09 | 10.90 | $10.84 | 594300 |
| 2026-06-08 | 10.86 | $10.76 | 629415 |
| 2026-06-05 | 10.83 | $10.57 | 686829 |
| 2026-06-04 | 10.83 | $11.08 | 487221 |
| 2026-06-03 | 10.72 | $11.19 | 781100 |
| 2026-06-02 | 10.57 | $11.78 | 1.4M |
| 2026-06-01 | 10.26 | $11.34 | 1.5M |
| 2026-05-29 | 10.00 | $10.25 | 655014 |
| 2026-05-28 | 9.92 | $9.84 | 467028 |
| 2026-05-27 | 9.92 | $9.74 | 403900 |
| 2026-05-26 | 9.93 | $9.97 | 653021 |
| 2026-05-22 | 9.90 | $9.73 | 342521 |
| 2026-05-21 | 9.91 | $9.71 | 594545 |
| 2026-05-20 | 9.92 | $9.82 | 629900 |
| 2026-05-19 | 9.92 | $10.17 | 557242 |
| 2026-05-18 | 9.83 | $10.39 | 812318 |
| 2026-05-15 | 9.69 | $9.58 | 375500 |
| 2026-05-14 | 9.69 | $9.73 | 367300 |
| 2026-05-13 | 9.66 | $9.68 | 606642 |
| 2026-05-12 | 9.64 | $9.96 | 603300 |
| 2026-05-11 | 9.55 | $9.90 | 518800 |
| 2026-05-08 | 9.46 | $9.33 | 490920 |
| 2026-05-07 | 9.47 | $9.15 | 744700 |
| 2026-05-06 | 9.53 | $9.41 | 847400 |
| 2026-05-05 | 9.53 | $9.82 | 606249 |
| 2026-05-04 | 9.45 | $9.73 | 423100 |
| 2026-05-01 | 9.38 | $9.48 | 425000 |
| 2026-04-30 | 9.34 | $9.68 | 504737 |
| 2026-04-29 | 9.26 | $9.51 | 396000 |
| 2026-04-28 | 9.20 | $9.25 | 554100 |
| 2026-04-27 | 9.18 | $9.24 | 583749 |
| 2026-04-24 | 9.16 | $9.05 | 454441 |
| 2026-04-23 | 9.18 | $9.11 | 443411 |
| 2026-04-22 | 9.19 | $9.23 | 406500 |
| 2026-04-21 | 9.17 | $9.11 | 432779 |
| 2026-04-20 | 9.18 | $8.81 | 948000 |
| 2026-04-17 | 9.25 | $8.82 | 1.2M |
| 2026-04-16 | 9.33 | $9.36 | 743840 |
| 2026-04-15 | 9.31 | $9.14 | 1.1M |
| 2026-04-14 | 9.33 | $9.91 | 2.8M |
| 2026-04-13 | 9.19 | $9.95 | 1.8M |
| 2026-04-10 | 9.02 | $9.40 | 3.1M |
| 2026-04-09 | 8.94 | $8.15 | 893800 |
| 2026-04-08 | 9.10 | $8.41 | 1.1M |
| 2026-04-07 | 9.24 | $8.56 | 521500 |
| 2026-04-06 | 9.37 | $8.81 | 732100 |
| 2026-04-02 | 9.46 | $8.85 | 813400 |
| 2026-04-01 | 9.56 | $8.73 | 1.4M |
| 2026-03-31 | 9.70 | $9.50 | 1.3M |
| 2026-03-30 | 9.70 | $9.71 | 690952 |
| 2026-03-27 | 9.65 | $9.62 | 1.0M |
| 2026-03-26 | 9.61 | $9.21 | 1.2M |
| 2026-03-25 | 9.65 | $9.46 | 740144 |
| 2026-03-24 | 9.64 | $9.70 | 989100 |
| 2026-03-23 | 9.58 | $9.53 | 1.6M |
| 2026-03-20 | 9.53 | $9.80 | 874600 |
| 2026-03-19 | 9.42 | $10.19 | 2.0M |
| 2026-03-18 | 9.21 | $9.91 | 3.3M |
| 2026-03-17 | 9.02 | $9.76 | 2.0M |
| 2026-03-16 | 8.83 | $9.15 | 1.6M |
| 2026-03-13 | 8.73 | $8.77 | 4.1M |
| 2026-03-12 | 8.70 | $8.92 | 1.2M |
| 2026-03-11 | 8.64 | $8.69 | 1.1M |
| 2026-03-10 | 8.60 | $8.36 | 1.2M |
| 2026-03-09 | 8.64 | $8.74 | 1.4M |
| 2026-03-06 | 8.59 | $8.62 | 1.4M |
| 2026-03-05 | 8.57 | $8.81 | 1.7M |
| 2026-03-04 | 8.49 | $8.42 | 566708 |
| 2026-03-03 | 8.49 | $8.27 | 946037 |
| 2026-03-02 | 8.52 | $8.50 | 628059 |
| 2026-02-27 | 8.50 | $8.31 | 444000 |
| 2026-02-26 | 8.52 | $8.52 | 983400 |
| 2026-02-25 | 8.50 | $8.38 | 564717 |
| 2026-02-24 | 8.50 | $8.40 | 439030 |
| 2026-02-23 | 8.49 | $8.33 | 786400 |
| 2026-02-20 | 8.50 | $8.60 | 496700 |
| 2026-02-19 | 8.45 | $8.57 | 468000 |
| 2026-02-18 | 8.40 | $8.30 | 267074 |
| 2026-02-17 | 8.40 | $8.11 | 245101 |
| 2026-02-13 | 8.43 | $8.24 | 309729 |
| 2026-02-12 | 8.45 | $8.21 | 798700 |
| 2026-02-11 | 8.46 | $8.65 | 409019 |
| 2026-02-10 | 8.39 | $8.40 | 399963 |
| 2026-02-09 | 8.36 | $8.45 | 689822 |
| 2026-02-06 | 8.30 | $8.32 | 491557 |
| 2026-02-05 | 8.27 | $8.17 | 922900 |
| 2026-02-04 | 8.26 | $8.34 | 862700 |
| 2026-02-03 | 8.21 | $8.06 | 1.0M |
| 2026-02-02 | 8.21 | $8.11 | 684600 |
| 2026-01-30 | 8.20 | $8.48 | 2.5M |
| 2026-01-29 | 8.11 | $8.55 | 1.5M |
| 2026-01-28 | 7.98 | $8.43 | 668000 |
| 2026-01-27 | 7.86 | $8.38 | 972682 |
| 2026-01-26 | 7.73 | $8.04 | 456642 |
| 2026-01-23 | 7.65 | $8.08 | 912003 |
| 2026-01-22 | 7.55 | $7.77 | 736151 |
| 2026-01-21 | 7.49 | $7.94 | 832000 |
| 2026-01-20 | 7.39 | $7.45 | 732900 |
| 2026-01-16 | 7.38 | $7.62 | 388600 |
| 2026-01-15 | 7.33 | $7.63 | 461136 |
| 2026-01-14 | 7.28 | $7.76 | 880700 |
| 2026-01-13 | 7.18 | $7.49 | 625529 |
| 2026-01-12 | 7.13 | $7.29 | 428500 |
| 2026-01-09 | 7.11 | $7.15 | 467000 |
| 2026-01-08 | 7.12 | $7.16 | 439400 |
| 2026-01-07 | 7.13 | $7.02 | 571700 |
| 2026-01-06 | 7.17 | $7.01 | 477129 |
| 2026-01-05 | 7.22 | $7.09 | 670500 |
| 2026-01-02 | 7.26 | $7.29 | 1.4M |
| 2025-12-31 | 7.27 | $7.41 | 276935 |
| 2025-12-30 | 7.25 | $7.37 | 417843 |
| 2025-12-29 | 7.25 | $7.32 | 543400 |
| 2025-12-26 | 7.25 | $7.27 | 228655 |
| 2025-12-24 | 7.26 | $7.26 | 147849 |
| 2025-12-23 | 7.28 | $7.26 | 304200 |
| 2025-12-22 | 7.30 | $7.18 | 344310 |
| 2025-12-19 | 7.34 | $7.09 | 480936 |
| 2025-12-18 | 7.41 | $7.18 | 809213 |
| 2025-12-17 | 7.48 | $7.07 | 448000 |
| 2025-12-16 | 7.57 | $7.04 | 735600 |
| 2025-12-15 | 7.69 | $7.20 | 720900 |
| 2025-12-12 | 7.80 | $7.17 | 549400 |
| 2025-12-11 | 7.92 | $7.21 | 923900 |
| 2025-12-10 | 8.06 | $7.32 | 968200 |
| 2025-12-09 | 8.20 | $7.48 | 2.2M |
| 2025-12-08 | 8.32 | $8.15 | 264645 |
| 2025-12-05 | 8.32 | $8.25 | 582113 |
| 2025-12-04 | 8.30 | $8.41 | 717700 |
| 2025-12-03 | 8.24 | $8.29 | 588900 |
| 2025-12-02 | 8.19 | $8.14 | 456600 |
| 2025-12-01 | 8.16 | $8.27 | 584200 |
| 2025-11-28 | 8.11 | $8.16 | 338900 |
| 2025-11-26 | 8.06 | $8.06 | 869884 |
| 2025-11-25 | 8.02 | $7.92 | 636815 |
| 2025-11-24 | 8.01 | $7.60 | 984022 |
| 2025-11-21 | 8.06 | $7.70 | 767140 |
| 2025-11-20 | 8.09 | $7.79 | 860628 |
| 2025-11-19 | 8.11 | $8.01 | 649400 |
| 2025-11-18 | 8.09 | $7.78 | 631417 |
| 2025-11-17 | 8.10 | $7.71 | 608917 |
| 2025-11-14 | 8.13 | $7.90 | 727003 |
| 2025-11-13 | 8.12 | $7.89 | 668100 |
| 2025-11-12 | 8.11 | $8.03 | 722574 |
| 2025-11-11 | 8.07 | $8.31 | 893943 |
| 2025-11-10 | 7.95 | $8.10 | 778500 |
| 2025-11-07 | 7.86 | $8.20 | 882337 |
| 2025-11-06 | 7.73 | $8.30 | 2.3M |
| 2025-11-05 | 7.55 | $7.73 | 720300 |
| 2025-11-04 | 7.47 | $7.84 | 1.0M |
| 2025-11-03 | 7.34 | $7.97 | 1.2M |
| 2025-10-31 | 7.17 | $8.09 | 1.6M |
| 2025-10-30 | 6.94 | $8.21 | 5.4M |
| 2025-10-29 | 6.65 | $6.60 | 1.2M |
| 2025-10-28 | 6.64 | $6.82 | 1.5M |
| 2025-10-27 | 6.60 | $7.13 | 2.0M |
| 2025-10-24 | 6.47 | $6.80 | 2.2M |
| 2025-10-23 | 6.40 | $7.11 | 2.8M |
| 2025-10-22 | 6.25 | $6.68 | 3.3M |
| 2025-10-21 | 6.17 | $5.97 | 1.5M |
| 2025-10-20 | 6.22 | $6.00 | 930934 |
| 2025-10-17 | 6.28 | $5.96 | 1.3M |
| 2025-10-16 | 6.35 | $6.21 | 1.1M |
| 2025-10-15 | 6.39 | $6.36 | 816444 |
| 2025-10-14 | 6.40 | $6.30 | 1.2M |
| 2025-10-13 | 6.42 | $6.35 | 1.0M |
| 2025-10-10 | 6.44 | $6.31 | 2.1M |
| 2025-10-09 | 6.46 | $6.57 | 815453 |
| 2025-10-08 | 6.44 | $6.47 | 845406 |
| 2025-10-07 | 6.44 | $6.31 | 1.3M |
| 2025-10-06 | 6.46 | $6.51 | 980626 |
| 2025-10-03 | 6.45 | $6.52 | 901600 |
| 2025-10-02 | 6.44 | $6.41 | 1.1M |
| 2025-10-01 | 6.44 | $6.45 | 1.4M |
| 2025-09-30 | 6.44 | $6.37 | 1.4M |
| 2025-09-29 | 6.45 | $6.56 | 1.4M |
| 2025-09-26 | 6.43 | $6.85 | 1.8M |
| 2025-09-25 | 6.34 | $6.75 | 3.0M |
| 2025-09-24 | 6.26 | $6.56 | 2.4M |
| 2025-09-23 | 6.21 | $6.22 | 2.9M |
| 2025-09-22 | 6.22 | $6.06 | 1.4M |
| 2025-09-19 | 6.27 | $5.97 | 1.5M |
| 2025-09-18 | 6.34 | $6.26 | 2.4M |
| 2025-09-17 | 6.37 | $6.60 | 2.2M |
| 2025-09-16 | 6.33 | $6.57 | 3.7M |
| 2025-09-15 | 6.29 | $6.21 | 641544 |
| 2025-09-12 | 6.31 | $6.30 | 364938 |
| 2025-09-11 | 6.33 | $6.41 | 440800 |
| 2025-09-10 | 6.32 | $6.47 | 791641 |
| 2025-09-09 | 6.30 | $6.25 | 679005 |
| 2025-09-08 | 6.33 | $6.14 | 1.3M |
| 2025-09-05 | 6.38 | $6.33 | 399397 |
| 2025-09-04 | 6.40 | $6.44 | 840954 |
| 2025-09-03 | 6.41 | $6.24 | 967200 |
| 2025-09-02 | 6.45 | $6.57 | 507400 |
| 2025-08-29 | 6.44 | $6.60 | 307700 |
| 2025-08-28 | 6.41 | $6.49 | 364700 |
| 2025-08-27 | 6.41 | $6.45 | 782635 |
| 2025-08-26 | 6.41 | $6.33 | 1.0M |
| 2025-08-25 | 6.44 | $6.43 | 390611 |
| 2025-08-22 | 6.46 | $6.62 | 582251 |
| 2025-08-21 | 6.44 | $6.47 | 668619 |
| 2025-08-20 | 6.45 | $6.33 | 927500 |
| 2025-08-19 | 6.48 | $6.14 | 1.4M |
| 2025-08-18 | 6.57 | $6.65 | 1.0M |
| 2025-08-15 | 6.56 | $6.66 | 503500 |
| 2025-08-14 | 6.55 | $6.64 | 677917 |
| 2025-08-13 | 6.55 | $6.73 | 579700 |
| 2025-08-12 | 6.52 | $6.63 | 1.2M |
| 2025-08-11 | 6.51 | $6.60 | 858400 |
| 2025-08-08 | 6.51 | $6.46 | 318300 |
| 2025-08-07 | 6.53 | $6.56 | 503092 |
| 2025-08-06 | 6.54 | $6.51 | 754494 |
| 2025-08-05 | 6.57 | $6.64 | 520927 |
| 2025-08-04 | 6.57 | $6.38 | 394500 |
| 2025-08-01 | 6.62 | $6.39 | 626537 |
| 2025-07-31 | 6.69 | $6.44 | 386300 |
| 2025-07-30 | 6.75 | $6.59 | 608735 |
| 2025-07-29 | 6.80 | $6.78 | 809945 |
| 2025-07-28 | 6.81 | $6.78 | 473080 |
| 2025-07-25 | 6.82 | $6.73 | 360489 |
| 2025-07-24 | 6.85 | $6.86 | 566976 |
| 2025-07-23 | 6.85 | $6.96 | 663800 |
| 2025-07-22 | 6.84 | $6.92 | 618900 |
| 2025-07-21 | 6.83 | $6.64 | 409100 |
| 2025-07-18 | 6.87 | $6.64 | 284800 |
| 2025-07-17 | 6.93 | $6.68 | 438100 |
| 2025-07-16 | 6.99 | $6.72 | 524200 |
| 2025-07-15 | 7.04 | $6.89 | 417781 |
| 2025-07-14 | 7.07 | $7.02 | 433604 |
| 2025-07-11 | 7.08 | $7.11 | 442100 |
| 2025-07-10 | 7.07 | $7.24 | 278444 |
| 2025-07-09 | 7.03 | $7.10 | 329200 |
| 2025-07-08 | 7.01 | $7.25 | 385400 |
| 2025-07-07 | 6.96 | $6.93 | 438800 |
| 2025-07-03 | 6.97 | $7.11 | 355315 |
| 2025-07-02 | 6.94 | $7.06 | 893800 |
| 2025-07-01 | 6.92 | $6.62 | 640300 |
| 2025-06-30 | 6.99 | $6.52 | 479726 |
| 2025-06-27 | 7.09 | $6.71 | 535800 |
| 2025-06-26 | 7.16 | $6.85 | 391800 |
| 2025-06-25 | 7.22 | $6.71 | 510600 |
| 2025-06-24 | 7.31 | $6.96 | 507611 |
| 2025-06-23 | 7.37 | $6.95 | 755973 |
| 2025-06-20 | 7.44 | $7.34 | 300101 |
| 2025-06-18 | 7.43 | $7.46 | 456200 |
| 2025-06-17 | 7.40 | $7.73 | 599400 |
| 2025-06-16 | 7.30 | $7.62 | 502638 |
| 2025-06-13 | 7.21 | $7.74 | 726700 |
| 2025-06-12 | 7.08 | $7.52 | 405800 |
| 2025-06-11 | 6.97 | $7.52 | 555725 |
| 2025-06-10 | 6.84 | $7.27 | 1.1M |
| 2025-06-09 | 6.75 | $6.92 | 572539 |
| 2025-06-06 | 6.72 | $6.99 | 671848 |
| 2025-06-05 | 6.66 | $6.75 | 852684 |
| 2025-06-04 | 6.65 | $6.89 | 1.8M |
| 2025-06-03 | 6.61 | $7.15 | 1.9M |
| 2025-06-02 | 6.51 | $6.61 | 1.4M |
| 2025-05-30 | 6.50 | $6.28 | 1.5M |
| 2025-05-29 | 6.56 | $6.43 | 1.3M |
| 2025-05-28 | 6.60 | $6.32 | 2.6M |
| 2025-05-27 | 6.68 | $6.50 | 3.2M |
| 2025-05-23 | 6.72 | $6.81 | 619300 |
| 2025-05-22 | 6.72 | $6.72 | 872946 |
| 2025-05-21 | 6.72 | $6.76 | 953957 |
| 2025-05-20 | 6.72 | $6.95 | 995404 |
| 2025-05-19 | 6.69 | $6.69 | 4.0M |
| 2025-05-16 | 6.70 | $6.86 | 1.5M |
| 2025-05-15 | 6.67 | $6.62 | 4.2M |
| 2025-05-14 | 6.70 | $6.98 | 688927 |
| 2025-05-13 | 6.65 | $7.14 | 988633 |
| 2025-05-12 | 6.57 | $6.81 | 833541 |
| 2025-05-09 | 6.54 | $6.61 | 915515 |
| 2025-05-08 | 6.55 | $6.66 | 762009 |
| 2025-05-07 | 6.55 | $6.80 | 633800 |
| 2025-05-06 | 6.52 | $6.78 | 939357 |
| 2025-05-05 | 6.50 | $6.53 | 553400 |
| 2025-05-02 | 6.52 | $6.67 | 401600 |
| 2025-05-01 | 6.53 | $6.76 | 561300 |
| 2025-04-30 | 6.51 | $6.72 | 929300 |
| 2025-04-29 | 6.50 | $6.99 | 570615 |
| 2025-04-28 | 6.44 | $7.01 | 546800 |
| 2025-04-25 | 6.36 | $6.86 | 857247 |
| 2025-04-24 | 6.31 | $6.83 | 1.9M |
| 2025-04-23 | 6.26 | $6.52 | 1.1M |
| 2025-04-22 | 6.26 | $6.53 | 604070 |
| 2025-04-21 | 6.27 | $6.31 | 638347 |
| 2025-04-17 | 6.33 | $6.60 | 695100 |
| 2025-04-16 | 6.34 | $6.49 | 605506 |
| 2025-04-15 | 6.38 | $6.32 | 1.3M |
| 2025-04-14 | 6.47 | $6.40 | 1.4M |
| 2025-04-11 | 6.56 | $6.45 | 704100 |
| 2025-04-10 | 6.65 | $6.04 | 1.0M |
| 2025-04-09 | 6.85 | $6.58 | 1.3M |
| 2025-04-08 | 6.97 | $5.84 | 1.4M |
| 2025-04-07 | 7.27 | $6.32 | 804054 |
| 2025-04-04 | 7.51 | $6.57 | 1.6M |
| 2025-04-03 | 7.75 | $7.36 | 1.3M |
| 2025-04-02 | 7.86 | $8.01 | 453518 |
| 2025-04-01 | 7.85 | $8.07 | 544200 |
| 2025-03-31 | 7.83 | $8.08 | 1.2M |
| 2025-03-28 | 7.80 | $7.95 | 306000 |
| 2025-03-27 | 7.80 | $8.01 | 850700 |
| 2025-03-26 | 7.79 | $8.13 | 368600 |
| 2025-03-25 | 7.75 | $8.23 | 1.0M |
| 2025-03-24 | 7.68 | $7.75 | 352900 |
| 2025-03-21 | 7.71 | $7.74 | 571307 |
| 2025-03-20 | 7.75 | $7.82 | 620000 |
| 2025-03-19 | 7.77 | $7.85 | 681100 |
| 2025-03-18 | 7.80 | $7.99 | 659426 |
| 2025-03-17 | 7.81 | $8.25 | 633792 |
| 2025-03-14 | 7.76 | $8.25 | 643200 |
| 2025-03-13 | 7.71 | $7.82 | 532541 |
| 2025-03-12 | 7.75 | $7.99 | 1.1M |
| 2025-03-11 | 7.75 | $7.62 | 779700 |
| 2025-03-10 | 7.84 | $7.73 | 986212 |
| 2025-03-07 | 7.93 | $8.02 | 796442 |
| 2025-03-06 | 7.97 | $8.03 | 1.5M |
| 2025-03-05 | 8.01 | $7.65 | 1.4M |
| 2025-03-04 | 8.15 | $7.56 | 1.3M |
| 2025-03-03 | 8.33 | $7.67 | 1.2M |
| 2025-02-28 | 8.52 | $8.10 | 669550 |
| 2025-02-27 | 8.65 | $8.34 | 780977 |
| 2025-02-26 | 8.75 | $8.69 | 584714 |
| 2025-02-25 | 8.80 | $8.53 | 886400 |
| 2025-02-24 | 8.89 | $8.82 | 597914 |
| 2025-02-21 | 8.94 | $8.77 | 906603 |
| 2025-02-20 | 9.00 | $9.28 | 833596 |
| 2025-02-19 | 8.97 | $9.24 | 718200 |
| 2025-02-18 | 8.94 | $9.13 | 590010 |
| 2025-02-14 | 8.94 | $9.11 | 809400 |
| 2025-02-13 | 8.94 | $8.98 | 329722 |
| 2025-02-12 | 8.97 | $8.92 | 624522 |
| 2025-02-11 | 9.02 | $9.04 | 518424 |
| 2025-02-10 | 9.05 | $9.04 | 909427 |
| 2025-02-07 | 9.09 | $8.78 | 534563 |
| 2025-02-06 | 9.20 | $9.01 | 679225 |
| 2025-02-05 | 9.27 | $8.81 | 554600 |
| 2025-02-04 | 9.40 | $9.00 | 1.2M |
| 2025-02-03 | 9.51 | $9.15 | 1.0M |
| 2025-01-31 | 9.61 | $9.16 | 527628 |
| 2025-01-30 | 9.73 | $9.49 | 733405 |
| 2025-01-29 | 9.79 | $9.32 | 640521 |
| 2025-01-28 | 9.90 | $9.16 | 939689 |
| 2025-01-27 | 10.06 | $9.43 | 856701 |
| 2025-01-24 | 10.19 | $9.29 | 791540 |
| 2025-01-23 | 10.37 | $9.37 | 660900 |
| 2025-01-22 | 10.57 | $9.69 | 776308 |
| 2025-01-21 | 10.72 | $9.92 | 1.8M |
| 2025-01-17 | 10.85 | $10.45 | 1.1M |
| 2025-01-16 | 10.89 | $10.76 | 907400 |
| 2025-01-15 | 10.86 | $11.40 | 1.4M |
| 2025-01-14 | 10.69 | $10.80 | 690300 |
| 2025-01-13 | 10.62 | $11.12 | 885000 |
| 2025-01-10 | 10.47 | $11.00 | 983100 |
| 2025-01-08 | 10.32 | $11.21 | 899811 |
| 2025-01-07 | 10.09 | $11.04 | 733009 |
| 2025-01-06 | 9.87 | $10.31 | 607100 |
| 2025-01-03 | 9.76 | $10.54 | 1.1M |
| 2025-01-02 | 9.58 | $10.14 | 678633 |
| 2024-12-31 | 9.46 | $9.27 | 242925 |
| 2024-12-30 | 9.51 | $9.12 | 693423 |
| 2024-12-27 | 9.59 | $8.81 | 946400 |
| 2024-12-26 | 9.75 | $8.77 | 260514 |
| 2024-12-24 | 9.95 | $8.96 | 239000 |
| 2024-12-23 | 10.14 | $8.96 | 558837 |
| 2024-12-20 | 10.35 | $9.15 | 455367 |
| 2024-12-19 | 10.56 | $9.29 | 646000 |
| 2024-12-18 | 10.77 | $9.61 | 518724 |
| 2024-12-17 | 10.94 | $10.30 | 560200 |
| 2024-12-16 | 10.99 | $10.40 | 466100 |
| 2024-12-13 | 11.02 | $10.74 | 519700 |
| 2024-12-12 | 10.98 | $10.92 | 501300 |
| 2024-12-11 | 10.89 | $11.11 | 564626 |
| 2024-12-10 | 10.74 | $10.95 | 599963 |
| 2024-12-09 | 10.60 | $11.24 | 739617 |
| 2024-12-06 | 10.36 | $10.85 | 776700 |
| 2024-12-05 | 10.17 | $11.11 | 969397 |
| 2024-12-04 | 9.88 | $10.87 | 1.9M |
| 2024-12-03 | 9.60 | $11.22 | 3.0M |
| 2024-12-02 | 9.19 | $10.41 | 1.9M |
| 2024-11-29 | 8.89 | $9.70 | 575200 |
| 2024-11-27 | 8.69 | $9.08 | 439818 |
| 2024-11-26 | 8.58 | $8.64 | 276980 |
| 2024-11-25 | 8.55 | $9.01 | 613717 |
| 2024-11-22 | 8.43 | $8.99 | 432410 |
| 2024-11-21 | 8.30 | $8.27 | 271200 |
| 2024-11-20 | 8.30 | $8.30 | 504500 |
| 2024-11-19 | 8.29 | $8.60 | 336348 |
| 2024-11-18 | 8.22 | $8.55 | 240739 |
| 2024-11-15 | 8.14 | $8.21 | 238800 |
| 2024-11-14 | 8.13 | $8.38 | 400014 |
| 2024-11-13 | 8.08 | $8.21 | 197633 |
| 2024-11-12 | 8.05 | $8.20 | 321609 |
| 2024-11-11 | 8.02 | $8.11 | 285300 |
| 2024-11-08 | 8.01 | $7.98 | 370300 |
| 2024-11-07 | 8.03 | $8.05 | 383002 |
| 2024-11-06 | 8.03 | $8.31 | 322400 |
| 2024-11-05 | 7.97 | $8.07 | 239324 |
| 2024-11-04 | 7.96 | $7.95 | 225145 |
| 2024-11-01 | 7.98 | $7.77 | 205944 |
| 2024-10-31 | 8.03 | $7.84 | 308300 |
| 2024-10-30 | 8.08 | $8.19 | 251892 |
| 2024-10-29 | 8.06 | $8.15 | 308700 |
| 2024-10-28 | 8.05 | $8.12 | 611144 |
| 2024-10-25 | 8.04 | $8.05 | 163632 |
| 2024-10-24 | 8.05 | $7.97 | 185946 |
| 2024-10-23 | 8.08 | $7.91 | 154500 |
| 2024-10-22 | 8.12 | $8.19 | 200309 |
| 2024-10-21 | 8.11 | $8.25 | 303100 |
| 2024-10-18 | 8.09 | $8.20 | 324900 |
| 2024-10-17 | 8.08 | $7.85 | 180000 |
| 2024-10-16 | 8.14 | $7.80 | 351800 |
| 2024-10-15 | 8.22 | $8.01 | 356900 |
| 2024-10-14 | 8.26 | $8.28 | 151706 |
| 2024-10-11 | 8.26 | $8.37 | 206300 |
| 2024-10-10 | 8.24 | $8.65 | 390449 |
| 2024-10-09 | 8.15 | $8.47 | 226800 |
| 2024-10-08 | 8.09 | $8.21 | 246000 |
| 2024-10-07 | 8.08 | $8.50 | 292429 |
| 2024-10-04 | 8.01 | $8.45 | 231018 |
| 2024-10-03 | 7.93 | $8.41 | 259400 |
| 2024-10-02 | 7.85 | $8.36 | 293600 |
| 2024-10-01 | 7.77 | $8.27 | 271200 |
| 2024-09-30 | 7.69 | $7.87 | 345438 |
| 2024-09-27 | 7.70 | $7.99 | 371900 |
| 2024-09-26 | 7.67 | $8.06 | 504337 |
| 2024-09-25 | 7.64 | $8.08 | 248644 |
| 2024-09-24 | 7.59 | $8.38 | 676651 |
| 2024-09-23 | 7.48 | $7.78 | 348024 |
| 2024-09-20 | 7.48 | $7.56 | 376751 |
| 2024-09-19 | 7.52 | $7.63 | 206700 |
| 2024-09-18 | 7.57 | $7.74 | 250406 |
| 2024-09-17 | 7.60 | $7.82 | 197814 |
| 2024-09-16 | 7.62 | $7.72 | 204300 |
| 2024-09-13 | 7.67 | $7.61 | 335500 |
| 2024-09-12 | 7.75 | $7.47 | 514100 |
| 2024-09-11 | 7.88 | $7.52 | 371108 |
| 2024-09-10 | 8.03 | $7.44 | 888945 |
| 2024-09-09 | 8.21 | $7.65 | 424202 |
| 2024-09-06 | 8.39 | $7.86 | 330800 |
| 2024-09-05 | 8.55 | $8.00 | 372621 |
| 2024-09-04 | 8.72 | $8.16 | 301608 |
| 2024-09-03 | 8.87 | $8.39 | 564929 |
| 2024-08-30 | 9.01 | $8.79 | 266538 |
| 2024-08-29 | 9.08 | $9.05 | 453830 |
| 2024-08-28 | 9.12 | $9.34 | 187406 |
| 2024-08-27 | 9.09 | $9.31 | 225537 |
| 2024-08-26 | 9.08 | $9.43 | 282846 |
| 2024-08-23 | 9.03 | $9.13 | 290125 |
| 2024-08-22 | 9.05 | $9.07 | 370415 |
| 2024-08-21 | 9.08 | $9.29 | 322235 |
| 2024-08-20 | 9.07 | $9.33 | 328119 |
| 2024-08-19 | 9.05 | $9.35 | 435244 |
| 2024-08-16 | 9.03 | $9.16 | 460400 |
| 2024-08-15 | 9.05 | $8.91 | 680200 |
| 2024-08-14 | 9.12 | $9.43 | 170223 |
| 2024-08-13 | 9.10 | $9.40 | 159800 |
| 2024-08-12 | 9.09 | $9.40 | 231100 |
| 2024-08-09 | 9.07 | $9.09 | 209234 |
| 2024-08-08 | 9.13 | $9.10 | 212700 |
| 2024-08-07 | 9.18 | $8.92 | 311700 |
| 2024-08-06 | 9.29 | $8.86 | 507349 |
| 2024-08-05 | 9.44 | $8.59 | 557110 |
| 2024-08-02 | 9.66 | $8.72 | 582980 |
| 2024-08-01 | 9.90 | $9.46 | 607700 |
| 2024-07-31 | 10.02 | $9.79 | 284906 |
| 2024-07-30 | 10.09 | $9.71 | 290935 |
| 2024-07-29 | 10.18 | $9.81 | 448301 |
| 2024-07-26 | 10.28 | $10.18 | 451985 |
| 2024-07-25 | 10.31 | $10.45 | 937574 |
| 2024-07-24 | 10.29 | $10.12 | 461606 |
| 2024-07-23 | 10.34 | $9.90 | 468532 |
| 2024-07-22 | 10.44 | $9.99 | 255439 |
| 2024-07-19 | 10.54 | $10.05 | 338700 |
| 2024-07-18 | 10.64 | $10.09 | 195400 |
| 2024-07-17 | 10.75 | $10.48 | 196313 |
| 2024-07-16 | 10.79 | $10.62 | 195500 |
| 2024-07-15 | 10.81 | $10.72 | 185306 |
| 2024-07-12 | 10.82 | $10.70 | 179315 |
| 2024-07-11 | 10.82 | $10.87 | 221722 |
| 2024-07-10 | 10.79 | $10.61 | 255700 |
| 2024-07-09 | 10.81 | $10.33 | 413300 |
| 2024-07-08 | 10.90 | $10.67 | 399536 |
| 2024-07-05 | 10.92 | $10.56 | 322700 |
| 2024-07-03 | 10.97 | $10.92 | 207918 |
| 2024-07-02 | 10.94 | $10.80 | 258900 |
| 2024-07-01 | 10.94 | $10.60 | 612600 |
| 2024-06-28 | 10.98 | $10.95 | 381951 |
| 2024-06-27 | 10.94 | $11.03 | 233500 |
| 2024-06-26 | 10.89 | $11.09 | 389024 |
| 2024-06-25 | 10.81 | $11.21 | 565494 |
| 2024-06-24 | 10.69 | $11.09 | 808100 |
| 2024-06-21 | 10.57 | $10.74 | 524000 |
| 2024-06-20 | 10.51 | $10.74 | 536717 |
| 2024-06-18 | 10.44 | $10.63 | 599576 |
| 2024-06-17 | 10.38 | $10.27 | 512700 |
| 2024-06-14 | 10.38 | $10.20 | 435600 |
| 2024-06-13 | 10.39 | $10.30 | 349729 |
| 2024-06-12 | 10.39 | $10.43 | 211900 |
| 2024-06-11 | 10.36 | $10.44 | 297300 |
| 2024-06-10 | 10.32 | $10.33 | 234400 |
| 2024-06-07 | 10.29 | $10.23 | 242717 |
| 2024-06-06 | 10.29 | $10.34 | 453330 |
| 2024-06-05 | 10.25 | $10.19 | 500600 |
| 2024-06-04 | 10.24 | $10.09 | 943812 |
| 2024-06-03 | 10.25 | $10.27 | 703200 |
| 2024-05-31 | 10.22 | $10.44 | 470531 |
| 2024-05-30 | 10.15 | $10.34 | 233052 |
| 2024-05-29 | 10.09 | $10.24 | 403200 |
| 2024-05-28 | 10.03 | $10.21 | 461404 |
| 2024-05-24 | 9.98 | $9.95 | 183713 |
| 2024-05-23 | 9.97 | $9.79 | 278626 |
| 2024-05-22 | 9.99 | $10.01 | 372200 |
| 2024-05-21 | 9.96 | $10.29 | 285427 |
| 2024-05-20 | 9.88 | $10.23 | 321000 |
| 2024-05-17 | 9.79 | $10.06 | 687400 |
| 2024-05-16 | 9.72 | $9.98 | 489728 |
| 2024-05-15 | 9.66 | $9.89 | 566100 |
| 2024-05-14 | 9.60 | $9.80 | 446538 |
| 2024-05-13 | 9.56 | $9.61 | 370805 |
| 2024-05-10 | 9.55 | $9.50 | 264526 |
| 2024-05-09 | 9.56 | $9.62 | 196815 |
| 2024-05-08 | 9.54 | $9.65 | 438300 |
| 2024-05-07 | 9.52 | $9.45 | 353700 |
| 2024-05-06 | 9.54 | $9.43 | 361200 |
| 2024-05-03 | 9.56 | $9.38 | 237049 |
| 2024-05-02 | 9.60 | $9.32 | 300600 |
| 2024-05-01 | 9.66 | $9.25 | 1.5M |
| 2024-04-30 | 9.74 | $9.32 | 299700 |
| 2024-04-29 | 9.81 | $9.78 | 262648 |
| 2024-04-26 | 9.80 | $9.69 | 331500 |
| 2024-04-25 | 9.81 | $9.55 | 329321 |
| 2024-04-24 | 9.85 | $9.67 | 291700 |
| 2024-04-23 | 9.87 | $9.77 | 283900 |
| 2024-04-22 | 9.87 | $9.70 | 377959 |
| 2024-04-19 | 9.89 | $9.90 | 509815 |
| 2024-04-18 | 9.86 | $9.76 | 466800 |
| 2024-04-17 | 9.86 | $9.67 | 504500 |
| 2024-04-16 | 9.87 | $9.70 | 546332 |
| 2024-04-15 | 9.88 | $9.62 | 709819 |
| 2024-04-12 | 9.91 | $9.82 | 1.1M |
| 2024-04-11 | 9.89 | $9.84 | 989172 |
| 2024-04-10 | 9.87 | $9.83 | 543429 |
| 2024-04-09 | 9.85 | $9.83 | 572700 |
| 2024-04-08 | 9.82 | $9.96 | 1.6M |
| 2024-04-05 | 9.75 | $9.79 | 878443 |
| 2024-04-04 | 9.71 | $9.73 | 630064 |
| 2024-04-03 | 9.67 | $9.74 | 505500 |
| 2024-04-02 | 9.63 | $9.70 | 754913 |
| 2024-04-01 | 9.58 | $9.65 | 391700 |
| 2024-03-28 | 9.54 | $9.60 | 1.1M |
| 2024-03-27 | 9.49 | $9.46 | 399827 |
| 2024-03-26 | 9.47 | $9.39 | 324316 |
| 2024-03-25 | 9.46 | $9.45 | 579200 |
| 2024-03-22 | 9.43 | $9.45 | 658800 |
| 2024-03-21 | 9.39 | $9.51 | 418300 |
| 2024-03-20 | 9.34 | $9.50 | 760923 |
| 2024-03-19 | 9.28 | $9.46 | 725800 |
| 2024-03-18 | 9.21 | $9.45 | 201600 |
| 2024-03-15 | 9.14 | $9.37 | 630500 |
| 2024-03-14 | 9.07 | $9.35 | 339727 |
| 2024-03-13 | 8.99 | $9.36 | 788600 |
| 2024-03-12 | 8.89 | $9.32 | 378400 |
| 2024-03-11 | 8.79 | $9.30 | 441500 |
| 2024-03-08 | 8.67 | $9.23 | 771021 |
| 2024-03-07 | 8.55 | $9.11 | 1.1M |
| 2024-03-06 | 8.44 | $8.33 | 247300 |
| 2024-03-05 | 8.48 | $8.41 | 222800 |
| 2024-03-04 | 8.50 | $8.48 | 339000 |
| 2024-03-01 | 8.51 | $8.78 | 529741 |
| 2024-02-29 | 8.46 | $8.60 | 766426 |
| 2024-02-28 | 8.44 | $8.43 | 335512 |
| 2024-02-27 | 8.46 | $8.46 | 170513 |
| 2024-02-26 | 8.47 | $8.40 | 118874 |
| 2024-02-23 | 8.50 | $8.48 | 100300 |
| 2024-02-22 | 8.51 | $8.59 | 156704 |
| 2024-02-21 | 8.51 | $8.58 | 207017 |
| 2024-02-20 | 8.50 | $8.40 | 210513 |
| 2024-02-16 | 8.54 | $8.63 | 86600 |
| 2024-02-15 | 8.53 | $8.68 | 215114 |
| 2024-02-14 | 8.51 | $8.45 | 199500 |
| 2024-02-13 | 8.54 | $8.46 | 188814 |
| 2024-02-12 | 8.57 | $8.67 | 253700 |
| 2024-02-09 | 8.57 | $8.51 | 138100 |
| 2024-02-08 | 8.59 | $8.58 | 127600 |
| 2024-02-07 | 8.61 | $8.46 | 147903 |
| 2024-02-06 | 8.65 | $8.44 | 247132 |
| 2024-02-05 | 8.71 | $8.20 | 290500 |
| 2024-02-02 | 8.82 | $8.37 | 386724 |
| 2024-02-01 | 8.92 | $8.70 | 258344 |
| 2024-01-31 | 8.97 | $8.79 | 206400 |
| 2024-01-30 | 9.00 | $9.13 | 254018 |
| 2024-01-29 | 8.97 | $9.12 | 162138 |
| 2024-01-26 | 8.93 | $9.35 | 147549 |
| 2024-01-25 | 8.84 | $9.12 | 532344 |
| 2024-01-24 | 8.79 | $8.88 | 228846 |
| 2024-01-23 | 8.77 | $8.77 | 336300 |
| 2024-01-22 | 8.78 | $8.82 | 667600 |
| 2024-01-19 | 8.78 | $8.77 | 614542 |
| 2024-01-18 | 8.79 | $8.91 | 480200 |
| 2024-01-17 | 8.77 | $8.61 | 302147 |
| 2024-01-16 | 8.81 | $8.63 | 610166 |
| 2024-01-12 | 8.85 | $8.94 | 133900 |
| 2024-01-11 | 8.84 | $8.88 | 378800 |
| 2024-01-10 | 8.84 | $8.78 | 232130 |
| 2024-01-09 | 8.85 | $8.77 | 255300 |
| 2024-01-08 | 8.87 | $9.05 | 406543 |
| 2024-01-05 | 8.84 | $9.33 | 211341 |
| 2024-01-04 | 8.74 | $8.97 | 512800 |
| 2024-01-03 | 8.71 | $9.17 | 549400 |
| 2024-01-02 | 8.62 | $8.90 | 329804 |
| 2023-12-29 | 8.59 | $8.57 | 448100 |
| 2023-12-28 | 8.61 | $8.68 | 609142 |
| 2023-12-27 | 8.62 | $8.73 | 260050 |
| 2023-12-26 | 8.62 | $8.88 | 831500 |
| 2023-12-22 | 8.58 | $8.74 | 283835 |
| 2023-12-21 | 8.58 | $8.82 | 112539 |
| 2023-12-20 | 8.56 | $8.65 | 703116 |
| 2023-12-19 | 8.57 | $8.84 | 206827 |
| 2023-12-18 | 8.54 | $8.88 | 373041 |
| 2023-12-15 | 8.51 | $8.80 | 289201 |
| 2023-12-14 | 8.48 | $8.70 | 1.1M |
| 2023-12-13 | 8.48 | $8.38 | 238335 |
| 2023-12-12 | 8.54 | $8.14 | 353241 |
| 2023-12-11 | 8.67 | $8.57 | 290300 |
| 2023-12-08 | 8.73 | $8.66 | 204200 |
| 2023-12-07 | 8.79 | $8.56 | 383200 |
| 2023-12-06 | 8.87 | $8.52 | 451531 |
| 2023-12-05 | 8.98 | $8.68 | 165532 |
| 2023-12-04 | 9.08 | $8.89 | 183409 |
| 2023-12-01 | 9.14 | $9.29 | 390700 |
| 2023-11-30 | 9.14 | $9.04 | 269700 |
| 2023-11-29 | 9.18 | $9.16 | 162821 |
| 2023-11-28 | 9.21 | $9.28 | 298428 |
| 2023-11-27 | 9.22 | $9.27 | 137600 |
| 2023-11-24 | 9.24 | $9.43 | 98800 |
| 2023-11-22 | 9.23 | $9.49 | 110317 |
| 2023-11-21 | 9.20 | $9.55 | 719041 |
| 2023-11-20 | 9.16 | $9.53 | 417334 |
| 2023-11-17 | 9.12 | $9.20 | 292714 |
| 2023-11-16 | 9.14 | $8.80 | 268424 |
| 2023-11-15 | 9.25 | $9.00 | 214120 |
| 2023-11-14 | 9.34 | $9.20 | 148719 |
| 2023-11-13 | 9.41 | $9.21 | 138229 |
| 2023-11-10 | 9.48 | $9.40 | 207500 |
| 2023-11-09 | 9.53 | $9.29 | 361863 |
| 2023-11-08 | 9.61 | $8.59 | 283516 |
| 2023-11-07 | 9.85 | $8.94 | 380140 |
| 2023-11-06 | 10.05 | $9.58 | 217629 |
| 2023-11-03 | 10.16 | $10.05 | 132300 |
| 2023-11-02 | 10.18 | $10.21 | 181200 |
| 2023-11-01 | 10.17 | $9.98 | 174700 |
| 2023-10-31 | 10.21 | $9.88 | 208900 |
| 2023-10-30 | 10.28 | $10.00 | 273300 |
| 2023-10-27 | 10.33 | $9.95 | 215900 |
| 2023-10-26 | 10.41 | $9.95 | 124043 |
| 2023-10-25 | 10.49 | $9.96 | 302100 |
| 2023-10-24 | 10.58 | $9.99 | 330300 |
| 2023-10-23 | 10.68 | $10.53 | 218800 |
| 2023-10-20 | 10.68 | $10.72 | 216400 |
| 2023-10-19 | 10.64 | $10.87 | 208343 |
| 2023-10-18 | 10.56 | $10.73 | 111792 |
| 2023-10-17 | 10.50 | $10.70 | 299485 |
| 2023-10-16 | 10.43 | $10.70 | 221923 |
| 2023-10-13 | 10.34 | $10.74 | 308813 |
| 2023-10-12 | 10.24 | $10.39 | 193813 |
| 2023-10-11 | 10.18 | $10.43 | 233400 |
| 2023-10-10 | 10.12 | $10.45 | 230700 |
| 2023-10-09 | 10.03 | $10.20 | 371266 |
| 2023-10-06 | 9.99 | $9.51 | 311429 |
| 2023-10-05 | 10.08 | $9.44 | 385739 |
| 2023-10-04 | 10.20 | $9.87 | 726122 |
| 2023-10-03 | 10.25 | $10.23 | 1.0M |
| 2023-10-02 | 10.23 | $10.15 | 547200 |
| 2023-09-29 | 10.22 | $10.28 | 141100 |
| 2023-09-28 | 10.18 | $10.49 | 270600 |
| 2023-09-27 | 10.09 | $10.54 | 323300 |
| 2023-09-26 | 9.98 | $10.05 | 232217 |
| 2023-09-25 | 9.95 | $10.15 | 206900 |
| 2023-09-22 | 9.89 | $10.00 | 658000 |
| 2023-09-21 | 9.85 | $10.11 | 477926 |
| 2023-09-20 | 9.79 | $10.11 | 204858 |
| 2023-09-19 | 9.71 | $10.16 | 238320 |
| 2023-09-18 | 9.61 | $10.08 | 174700 |
| 2023-09-15 | 9.51 | $10.03 | 598024 |
| 2023-09-14 | 9.40 | $9.74 | 548600 |
| 2023-09-13 | 9.34 | $9.42 | 530000 |
| 2023-09-12 | 9.34 | $9.58 | 1.5M |
| 2023-09-11 | 9.30 | $9.30 | 2.4M |
| 2023-09-08 | 9.32 | $9.19 | 787646 |
| 2023-09-07 | 9.37 | $9.22 | 151843 |
| 2023-09-06 | 9.41 | $9.43 | 262413 |
| 2023-09-05 | 9.42 | $9.31 | 401100 |
| 2023-09-01 | 9.46 | $9.39 | 809716 |
| 2023-08-31 | 9.49 | $9.59 | 248600 |
| 2023-08-30 | 9.48 | $9.75 | 88549 |
| 2023-08-29 | 9.44 | $9.58 | 116121 |
| 2023-08-28 | 9.43 | $9.33 | 49908 |
| 2023-08-25 | 9.47 | $9.28 | 99225 |
| 2023-08-24 | 9.52 | $9.28 | 152300 |
| 2023-08-23 | 9.59 | $9.36 | 179900 |
| 2023-08-22 | 9.65 | $9.51 | 243029 |
| 2023-08-21 | 9.69 | $9.58 | 984132 |
| 2023-08-18 | 9.72 | $9.62 | 147927 |
| 2023-08-17 | 9.75 | $9.78 | 235700 |
| 2023-08-16 | 9.74 | $9.60 | 126800 |
| 2023-08-15 | 9.78 | $9.54 | 102300 |
| 2023-08-14 | 9.84 | $9.92 | 198648 |
| 2023-08-11 | 9.82 | $10.11 | 224900 |
| 2023-08-10 | 9.76 | $9.88 | 162800 |
| 2023-08-09 | 9.75 | $9.87 | 460733 |
| 2023-08-08 | 9.73 | $9.73 | 143500 |
| 2023-08-07 | 9.74 | $9.76 | 189300 |
| 2023-08-04 | 9.74 | $9.59 | 164412 |
| 2023-08-03 | 9.78 | $9.37 | 113044 |
| 2023-08-02 | 9.88 | $9.60 | 108500 |
| 2023-08-01 | 9.94 | $10.03 | 103900 |
| 2023-07-31 | 9.92 | $10.11 | 222830 |
| 2023-07-28 | 9.88 | $9.98 | 62218 |
| 2023-07-27 | 9.86 | $9.97 | 160500 |
| 2023-07-26 | 9.84 | $10.00 | 140705 |
| 2023-07-25 | 9.81 | $9.80 | 204305 |
| 2023-07-24 | 9.82 | $10.00 | 164900 |
| 2023-07-21 | 9.79 | $10.03 | 114701 |
| 2023-07-20 | 9.75 | $9.91 | 119800 |
| 2023-07-19 | 9.73 | $9.63 | 87732 |
| 2023-07-18 | 9.76 | $10.00 | 70703 |
| 2023-07-17 | 9.73 | $9.85 | 129419 |
| 2023-07-14 | 9.72 | $9.93 | 146109 |
| 2023-07-13 | 9.69 | $10.08 | 66600 |
| 2023-07-12 | 9.62 | $9.82 | 139500 |
| 2023-07-11 | 9.61 | $9.70 | 46212 |
| 2023-07-10 | 9.61 | $9.50 | 31325 |
| 2023-07-07 | 9.66 | $9.72 | 209345 |
| 2023-07-06 | 9.67 | $9.26 | 91700 |
| 2023-07-05 | 9.79 | $9.40 | 292747 |
| 2023-07-03 | 9.89 | $9.86 | 72338 |
| 2023-06-30 | 9.91 | $9.91 | 45649 |
| 2023-06-29 | 9.93 | $9.85 | 34800 |
| 2023-06-28 | 9.96 | $9.82 | 74200 |
| 2023-06-27 | 10.01 | $9.88 | 89400 |
| 2023-06-26 | 10.05 | $9.92 | 61200 |
| 2023-06-23 | 10.09 | $9.82 | 55100 |
| 2023-06-22 | 10.16 | $10.00 | 72500 |
| 2023-06-21 | 10.20 | $10.37 | 55223 |
| 2023-06-20 | 10.17 | $10.44 | 110600 |
| 2023-06-16 | 10.12 | $10.37 | 148700 |
| 2023-06-15 | 10.08 | $10.21 | 48511 |
| 2023-06-14 | 10.07 | $10.14 | 82500 |
| 2023-06-13 | 10.07 | $10.16 | 38300 |
| 2023-06-12 | 10.07 | $10.07 | 97300 |
| 2023-06-09 | 10.08 | $10.40 | 55781 |
| 2023-06-08 | 10.03 | $10.54 | 99729 |
| 2023-06-07 | 9.95 | $10.68 | 134500 |
| 2023-06-06 | 9.82 | $10.24 | 141900 |
| 2023-06-05 | 9.77 | $9.86 | 211360 |
| 2023-06-02 | 9.79 | $9.90 | 779737 |
| 2023-06-01 | 9.81 | $9.49 | 192741 |
| 2023-05-31 | 9.91 | $9.57 | 144000 |
| 2023-05-30 | 10.02 | $9.86 | 288335 |
| 2023-05-26 | 10.09 | $10.06 | 117400 |
| 2023-05-25 | 10.13 | $10.08 | 103142 |
| 2023-05-24 | 10.18 | $10.39 | 140432 |
| 2023-05-23 | 10.16 | $10.55 | 74116 |
| 2023-05-22 | 10.12 | $10.35 | 169019 |
| 2023-05-19 | 10.11 | $10.35 | 88100 |
| 2023-05-18 | 10.09 | $10.35 | 113300 |
| 2023-05-17 | 10.08 | $10.10 | 172200 |
| 2023-05-16 | 10.13 | $9.95 | 62100 |
| 2023-05-15 | 10.21 | $10.22 | 198826 |
| 2023-05-12 | 10.25 | $10.31 | 86033 |
| 2023-05-11 | 10.29 | $10.28 | 104729 |
| 2023-05-10 | 10.33 | $10.42 | 139014 |
| 2023-05-09 | 10.36 | $10.73 | 246500 |
| 2023-05-08 | 10.33 | $10.48 | 216845 |
| 2023-05-05 | 10.35 | $10.17 | 150300 |
| 2023-05-04 | 10.44 | $9.52 | 349700 |
| 2023-05-03 | 10.68 | $10.16 | 181418 |
| 2023-05-02 | 10.83 | $10.45 | 175913 |
| 2023-05-01 | 10.94 | $10.86 | 123700 |
| 2023-04-28 | 10.99 | $10.93 | 145000 |
| 2023-04-27 | 11.03 | $10.50 | 220805 |
| 2023-04-26 | 11.17 | $10.77 | 165811 |
| 2023-04-25 | 11.28 | $11.34 | 168727 |
| 2023-04-24 | 11.29 | $11.63 | 76145 |
| 2023-04-21 | 11.23 | $11.21 | 163000 |
| 2023-04-20 | 11.26 | $11.34 | 142600 |
| 2023-04-19 | 11.27 | $11.43 | 150741 |
| 2023-04-18 | 11.25 | $11.63 | 111200 |
| 2023-04-17 | 11.20 | $11.56 | 185419 |
| 2023-04-14 | 11.15 | $11.89 | 98700 |
| 2023-04-13 | 11.03 | $11.63 | 265739 |
| 2023-04-12 | 10.95 | $11.33 | 170500 |
| 2023-04-11 | 10.91 | $11.32 | 206748 |
| 2023-04-10 | 10.88 | $11.20 | 142000 |
| 2023-04-06 | 10.87 | $11.14 | 120017 |
| 2023-04-05 | 10.87 | $11.22 | 197512 |
| 2023-04-04 | 10.86 | $11.44 | 133924 |
| 2023-04-03 | 10.80 | $11.68 | 244800 |
| 2023-03-31 | 10.69 | $11.36 | 93700 |
| 2023-03-30 | 10.64 | $11.30 | 128900 |
| 2023-03-29 | 10.59 | $11.26 | 96505 |
| 2023-03-28 | 10.54 | $11.03 | 75621 |
| 2023-03-27 | 10.54 | $10.89 | 74900 |
| 2023-03-24 | 10.58 | $10.44 | 141900 |
| 2023-03-23 | 10.73 | $10.48 | 223800 |
| 2023-03-22 | 10.89 | $10.64 | 192103 |
| 2023-03-21 | 11.05 | $10.85 | 222900 |
| 2023-03-20 | 11.21 | $10.60 | 504524 |
| 2023-03-17 | 11.44 | $10.49 | 271427 |
| 2023-03-16 | 11.74 | $10.90 | 237100 |
| 2023-03-15 | 12.00 | $10.93 | 264500 |
| 2023-03-14 | 12.30 | $11.80 | 309222 |
| 2023-03-13 | 12.48 | $11.72 | 220401 |
| 2023-03-10 | 12.70 | $12.12 | 227933 |
| 2023-03-09 | 12.87 | $12.42 | 139921 |
| 2023-03-08 | 13.01 | $13.14 | 62010 |
| 2023-03-07 | 13.03 | $13.16 | 75103 |
| 2023-03-06 | 13.05 | $13.62 | 96500 |
| 2023-03-03 | 12.97 | $13.63 | 84124 |
| 2023-03-02 | 12.88 | $13.24 | 87700 |
| 2023-03-01 | 12.86 | $13.48 | 105534 |
| 2023-02-28 | 12.79 | $12.94 | 154300 |
| 2023-02-27 | 12.83 | $12.86 | 73845 |
| 2023-02-24 | 12.90 | $12.82 | 122901 |
| 2023-02-23 | 12.98 | $12.34 | 151000 |
| 2023-02-22 | 13.19 | $12.37 | 199934 |
| 2023-02-21 | 13.43 | $12.63 | 123000 |
| 2023-02-17 | 13.65 | $12.95 | 123048 |
| 2023-02-16 | 13.84 | $13.65 | 92108 |
| 2023-02-15 | 13.92 | $13.69 | 101000 |
| 2023-02-14 | 14.00 | $13.87 | 63100 |
| 2023-02-13 | 14.06 | $13.81 | 70023 |
| 2023-02-10 | 14.14 | $13.81 | 123500 |
| 2023-02-09 | 14.24 | $13.43 | 129939 |
| 2023-02-08 | 14.43 | $13.67 | 278400 |
| 2023-02-07 | 14.61 | $13.62 | 160445 |
| 2023-02-06 | 14.82 | $13.20 | 279439 |
| 2023-02-03 | 15.16 | $14.04 | 293927 |
| 2023-02-02 | 15.38 | $14.33 | 178700 |
| 2023-02-01 | 15.56 | $14.95 | 298036 |
| 2023-01-31 | 15.65 | $15.21 | 199245 |
| 2023-01-30 | 15.69 | $15.34 | 111605 |
| 2023-01-27 | 15.70 | $15.94 | 82400 |
| 2023-01-26 | 15.59 | $16.04 | 149100 |
| 2023-01-25 | 15.44 | $15.81 | 259700 |
| 2023-01-24 | 15.31 | $15.78 | 289300 |
| 2023-01-23 | 15.16 | $15.63 | 262900 |
| 2023-01-20 | 15.01 | $15.45 | 190112 |
| 2023-01-19 | 14.88 | $15.23 | 257100 |
| 2023-01-18 | 14.78 | $15.02 | 495400 |
| 2023-01-17 | 14.70 | $15.13 | 332812 |
| 2023-01-13 | 14.58 | $15.10 | 183041 |
| 2023-01-12 | 14.44 | $15.00 | 132123 |
| 2023-01-11 | 14.31 | $14.48 | 80929 |
| 2023-01-10 | 14.26 | $14.33 | 49627 |
| 2023-01-09 | 14.24 | $14.28 | 202844 |
| 2023-01-06 | 14.22 | $14.20 | 46800 |
| 2023-01-05 | 14.22 | $13.81 | 217400 |
| 2023-01-04 | 14.30 | $13.87 | 180037 |
| 2023-01-03 | 14.37 | $14.26 | 329000 |
| 2022-12-30 | 14.38 | $15.45 | 315200 |
| 2022-12-29 | 14.14 | $15.10 | 183800 |
| 2022-12-28 | 13.93 | $14.58 | 201400 |
| 2022-12-27 | 13.80 | $14.85 | 215140 |
| 2022-12-23 | 13.58 | $14.63 | 199400 |
| 2022-12-22 | 13.39 | $13.12 | 501700 |
| 2022-12-21 | 13.48 | $13.47 | 363900 |
| 2022-12-20 | 13.51 | $13.49 | 195000 |
| 2022-12-19 | 13.55 | $13.38 | 276700 |
| 2022-12-16 | 13.61 | $13.33 | 278931 |
| 2022-12-15 | 13.70 | $13.78 | 141211 |
| 2022-12-14 | 13.71 | $13.81 | 164300 |
| 2022-12-13 | 13.72 | $13.82 | 208100 |
| 2022-12-12 | 13.73 | $13.50 | 191300 |
| 2022-12-09 | 13.80 | $13.39 | 258527 |
| 2022-12-08 | 13.92 | $13.56 | 198000 |
| 2022-12-07 | 14.02 | $13.56 | 125716 |
| 2022-12-06 | 14.13 | $13.92 | 171340 |
| 2022-12-05 | 14.19 | $13.70 | 170700 |
| 2022-12-02 | 14.30 | $14.27 | 144700 |
| 2022-12-01 | 14.31 | $14.09 | 191739 |
| 2022-11-30 | 14.36 | $14.39 | 191217 |
| 2022-11-29 | 14.36 | $14.13 | 85800 |
| 2022-11-28 | 14.41 | $13.97 | 163144 |
| 2022-11-25 | 14.51 | $14.07 | 99200 |
| 2022-11-23 | 14.60 | $14.28 | 153100 |
| 2022-11-22 | 14.65 | $14.16 | 104518 |
| 2022-11-21 | 14.74 | $14.20 | 292244 |
| 2022-11-18 | 14.84 | $14.00 | 65326 |
| 2022-11-17 | 14.99 | $14.10 | 65000 |
| 2022-11-16 | 15.15 | $14.16 | 142108 |
| 2022-11-15 | 15.31 | $14.77 | 153715 |
| 2022-11-14 | 15.37 | $14.54 | 256803 |
| 2022-11-11 | 15.48 | $15.46 | 120200 |
| 2022-11-10 | 15.42 | $14.96 | 392947 |
| 2022-11-09 | 15.44 | $14.78 | 129800 |
| 2022-11-08 | 15.51 | $15.21 | 224533 |
| 2022-11-07 | 15.49 | $15.64 | 308200 |
| 2022-11-04 | 15.37 | $15.26 | 757637 |
| 2022-11-03 | 15.31 | $15.54 | 71500 |
| 2022-11-02 | 15.18 | $15.52 | 155500 |
| 2022-11-01 | 15.03 | $15.59 | 248400 |
| 2022-10-31 | 14.83 | $14.78 | 132340 |
| 2022-10-28 | 14.77 | $14.73 | 112500 |
| 2022-10-27 | 14.70 | $14.80 | 215932 |
| 2022-10-26 | 14.60 | $14.76 | 118100 |
| 2022-10-25 | 14.50 | $14.79 | 69800 |
| 2022-10-24 | 14.37 | $14.72 | 138600 |
| 2022-10-21 | 14.23 | $14.97 | 107549 |
| 2022-10-20 | 14.01 | $14.50 | 183140 |
| 2022-10-19 | 13.85 | $14.31 | 165120 |
| 2022-10-18 | 13.70 | $13.60 | 105000 |
| 2022-10-17 | 13.67 | $13.69 | 95645 |
| 2022-10-14 | 13.62 | $13.38 | 166900 |
| 2022-10-13 | 13.63 | $14.19 | 171622 |
| 2022-10-12 | 13.46 | $13.48 | 318601 |
| 2022-10-11 | 13.42 | $13.96 | 286714 |
| 2022-10-10 | 13.26 | $14.12 | 206200 |
| 2022-10-07 | 13.05 | $14.50 | 417419 |
| 2022-10-06 | 12.71 | $14.01 | 244800 |
| 2022-10-05 | 12.43 | $13.57 | 254011 |
| 2022-10-04 | 12.19 | $12.94 | 358200 |
| 2022-10-03 | 12.05 | $12.54 | 605300 |
| 2022-09-30 | 11.98 | $11.73 | 139829 |
| 2022-09-29 | 12.06 | $11.92 | 187400 |
| 2022-09-28 | 12.11 | $12.05 | 156400 |
| 2022-09-27 | 12.15 | $11.44 | 125900 |
| 2022-09-26 | 12.33 | $11.27 | 285900 |
| 2022-09-23 | 12.57 | $11.97 | 395600 |
| 2022-09-22 | 12.70 | $12.78 | 133341 |
| 2022-09-21 | 12.69 | $12.64 | 305700 |
| 2022-09-20 | 12.69 | $12.46 | 160100 |
| 2022-09-19 | 12.74 | $12.55 | 161719 |
| 2022-09-16 | 12.78 | $12.50 | 120200 |
| 2022-09-15 | 12.83 | $12.80 | 219848 |
| 2022-09-14 | 12.83 | $13.18 | 168300 |
| 2022-09-13 | 12.75 | $12.90 | 173900 |
| 2022-09-12 | 12.72 | $12.94 | 208935 |
| 2022-09-09 | 12.66 | $12.65 | 155800 |
| 2022-09-08 | 12.67 | $12.40 | 104700 |
| 2022-09-07 | 12.72 | $12.40 | 244300 |
| 2022-09-06 | 12.79 | $12.62 | 186200 |
| 2022-09-02 | 12.81 | $12.84 | 241222 |
| 2022-09-01 | 12.80 | $12.17 | 295232 |
| 2022-08-31 | 12.92 | $12.30 | 98513 |
| 2022-08-30 | 13.04 | $12.74 | 194600 |
| 2022-08-29 | 13.07 | $13.12 | 243806 |
| 2022-08-26 | 13.04 | $12.77 | 123600 |
| 2022-08-25 | 13.07 | $13.15 | 100936 |
| 2022-08-24 | 13.02 | $13.22 | 153800 |
| 2022-08-23 | 12.95 | $13.30 | 131200 |
| 2022-08-22 | 12.86 | $12.90 | 160119 |
| 2022-08-19 | 12.82 | $13.14 | 115700 |
| 2022-08-18 | 12.74 | $13.37 | 72600 |
| 2022-08-17 | 12.59 | $13.22 | 185600 |
| 2022-08-16 | 12.44 | $13.51 | 215520 |
| 2022-08-15 | 12.21 | $13.47 | 268519 |
| 2022-08-12 | 11.96 | $13.45 | 305800 |
| 2022-08-11 | 11.66 | $12.55 | 297818 |
| 2022-08-10 | 11.52 | $12.00 | 291500 |
| 2022-08-09 | 11.46 | $11.24 | 393119 |
| 2022-08-08 | 11.56 | $11.86 | 384146 |
| 2022-08-05 | 11.55 | $11.70 | 176200 |
| 2022-08-04 | 11.57 | $11.51 | 287127 |
| 2022-08-03 | 11.64 | $11.73 | 164043 |
| 2022-08-02 | 11.68 | $12.11 | 112100 |
| 2022-08-01 | 11.65 | $12.21 | 137800 |
| 2022-07-29 | 11.59 | $12.66 | 108619 |
| 2022-07-28 | 11.43 | $12.34 | 122932 |
| 2022-07-27 | 11.32 | $12.21 | 213800 |
| 2022-07-26 | 11.22 | $11.92 | 141009 |
| 2022-07-25 | 11.18 | $11.98 | 107000 |
| 2022-07-22 | 11.11 | $11.70 | 99100 |
| 2022-07-21 | 11.11 | $11.78 | 138400 |
| 2022-07-20 | 11.09 | $12.00 | 106800 |
| 2022-07-19 | 11.02 | $11.91 | 165000 |
| 2022-07-18 | 10.98 | $11.43 | 227316 |
| 2022-07-15 | 11.03 | $10.95 | 280200 |
| 2022-07-14 | 11.20 | $10.92 | 278709 |
| 2022-07-13 | 11.42 | $11.03 | 399041 |
| 2022-07-12 | 11.65 | $11.29 | 225815 |
| 2022-07-11 | 11.87 | $11.60 | 288500 |
| 2022-07-08 | 12.07 | $12.08 | 112000 |
| 2022-07-07 | 12.21 | $11.98 | 148138 |
| 2022-07-06 | 12.39 | $11.71 | 357000 |
| 2022-07-05 | 12.67 | $11.94 | 327777 |
| 2022-07-01 | 12.96 | $12.40 | 264800 |
| 2022-06-30 | 13.20 | $12.92 | 606132 |
| 2022-06-29 | 13.37 | $13.10 | 249016 |
| 2022-06-28 | 13.54 | $13.32 | 302638 |
| 2022-06-27 | 13.69 | $13.21 | 349632 |
| 2022-06-24 | 13.90 | $12.90 | 417842 |
| 2022-06-23 | 14.21 | $12.14 | 331736 |
| 2022-06-22 | 14.74 | $12.82 | 234546 |
| 2022-06-21 | 15.21 | $13.06 | 358900 |
| 2022-06-17 | 15.71 | $13.70 | 270815 |
| 2022-06-16 | 16.16 | $14.70 | 183600 |
| 2022-06-15 | 16.47 | $15.49 | 199933 |
| 2022-06-14 | 16.65 | $15.04 | 215201 |
| 2022-06-13 | 16.97 | $15.41 | 359126 |
| 2022-06-10 | 17.25 | $16.79 | 217800 |
| 2022-06-09 | 17.28 | $17.35 | 104000 |
| 2022-06-08 | 17.20 | $17.70 | 311433 |
| 2022-06-07 | 17.03 | $17.76 | 189400 |
| 2022-06-06 | 16.82 | $17.55 | 135331 |
| 2022-06-03 | 16.61 | $17.37 | 174700 |
| 2022-06-02 | 16.41 | $17.33 | 263719 |
| 2022-06-01 | 16.18 | $17.47 | 563724 |
| 2022-05-31 | 15.88 | $16.77 | 741707 |
| 2022-05-27 | 15.68 | $15.89 | 136500 |
| 2022-05-26 | 15.63 | $16.07 | 206300 |
| 2022-05-25 | 15.54 | $15.78 | 144946 |
| 2022-05-24 | 15.49 | $15.74 | 161829 |
| 2022-05-23 | 15.45 | $15.91 | 152239 |
| 2022-05-20 | 15.36 | $15.32 | 153802 |
| 2022-05-19 | 15.39 | $14.98 | 131000 |
| 2022-05-18 | 15.49 | $15.52 | 148400 |
| 2022-05-17 | 15.49 | $16.05 | 194205 |
| 2022-05-16 | 15.39 | $15.76 | 121616 |
| 2022-05-13 | 15.33 | $14.96 | 330203 |
| 2022-05-12 | 15.43 | $14.32 | 689339 |
| 2022-05-11 | 15.68 | $14.54 | 116000 |
| 2022-05-10 | 15.92 | $14.69 | 128000 |
| 2022-05-09 | 16.17 | $14.67 | 328316 |
| 2022-05-06 | 16.47 | $16.67 | 276000 |
| 2022-05-05 | 16.38 | $16.10 | 157500 |
| 2022-05-04 | 16.41 | $17.21 | 325044 |
| 2022-05-03 | 16.20 | $16.19 | 176515 |
| 2022-05-02 | 16.17 | $15.71 | 198518 |
| 2022-04-29 | 16.24 | $15.72 | 291012 |
| 2022-04-28 | 16.32 | $15.51 | 160211 |
| 2022-04-27 | 16.45 | $15.52 | 193800 |
| 2022-04-26 | 16.59 | $15.89 | 728300 |
| 2022-04-25 | 16.68 | $15.90 | 526700 |
| 2022-04-22 | 16.78 | $15.81 | 228940 |
| 2022-04-21 | 16.90 | $16.53 | 336631 |
| 2022-04-20 | 16.89 | $17.41 | 334600 |
| 2022-04-19 | 16.69 | $17.61 | 879101 |
| 2022-04-18 | 16.42 | $17.07 | 338037 |
| 2022-04-14 | 16.20 | $16.98 | 587017 |
| 2022-04-13 | 15.97 | $16.28 | 408140 |
| 2022-04-12 | 15.85 | $16.10 | 462664 |
| 2022-04-11 | 15.74 | $15.96 | 458736 |
| 2022-04-08 | 15.64 | $15.99 | 421100 |
| 2022-04-07 | 15.51 | $16.00 | 376900 |
| 2022-04-06 | 15.36 | $15.68 | 1.2M |
| 2022-04-05 | 15.25 | $16.05 | 792532 |
| 2022-04-04 | 15.05 | $15.66 | 458537 |
| 2022-04-01 | 14.89 | $15.11 | 494241 |
| 2022-03-31 | 14.82 | $14.94 | 156529 |
| 2022-03-30 | 14.77 | $15.01 | 303000 |
| 2022-03-29 | 14.70 | $14.91 | 195600 |
| 2022-03-28 | 14.64 | $14.83 | 236500 |
| 2022-03-25 | 14.59 | $14.80 | 276327 |
| 2022-03-24 | 14.54 | $14.72 | 53500 |
| 2022-03-23 | 14.49 | $14.79 | 163200 |
| 2022-03-22 | 14.42 | $14.45 | 100729 |
| 2022-03-21 | 14.41 | $14.70 | 259800 |
| 2022-03-18 | 14.34 | $14.06 | 104700 |
| 2022-03-17 | 14.40 | $14.08 | 110623 |
| 2022-03-16 | 14.47 | $13.51 | 106846 |
| 2022-03-15 | 14.66 | $13.38 | 302220 |
| 2022-03-14 | 14.92 | $13.64 | 180600 |
| 2022-03-11 | 15.15 | $14.51 | 188100 |
| 2022-03-10 | 15.24 | $15.08 | 459800 |
| 2022-03-09 | 15.22 | $15.05 | 273813 |
| 2022-03-08 | 15.20 | $14.81 | 547100 |
| 2022-03-07 | 15.23 | $15.32 | 358511 |
| 2022-03-04 | 15.15 | $15.47 | 407336 |
| 2022-03-03 | 15.02 | $15.19 | 314644 |
| 2022-03-02 | 14.93 | $15.37 | 630923 |
| 2022-03-01 | 14.79 | $14.88 | 331100 |
| 2022-02-28 | 14.72 | $14.80 | 169700 |
| 2022-02-25 | 14.65 | $14.39 | 97200 |
| 2022-02-24 | 14.66 | $14.43 | 266400 |
| 2022-02-23 | 14.65 | $14.53 | 156917 |
| 2022-02-22 | 14.63 | $14.08 | 292100 |
| 2022-02-18 | 14.69 | $13.75 | 144600 |
| 2022-02-17 | 14.82 | $14.42 | 68700 |
| 2022-02-16 | 14.84 | $14.55 | 201100 |
| 2022-02-15 | 14.82 | $14.29 | 278422 |
| 2022-02-14 | 14.86 | $14.69 | 494100 |
| 2022-02-11 | 14.81 | $15.19 | 433939 |
| 2022-02-10 | 14.64 | $14.67 | 282045 |
| 2022-02-09 | 14.55 | $14.21 | 290234 |
| 2022-02-08 | 14.54 | $14.29 | 244800 |
| 2022-02-07 | 14.51 | $14.87 | 660500 |
| 2022-02-04 | 14.34 | $14.76 | 868570 |
| 2022-02-03 | 14.17 | $14.16 | 182400 |
| 2022-02-02 | 14.09 | $14.19 | 85894 |
| 2022-02-01 | 13.99 | $14.21 | 222009 |
| 2022-01-31 | 13.87 | $14.09 | 220333 |
| 2022-01-28 | 13.74 | $13.92 | 480928 |
| 2022-01-27 | 13.63 | $13.85 | 275225 |
| 2022-01-26 | 13.52 | $13.73 | 520000 |
| 2022-01-25 | 13.40 | $13.41 | 462123 |
| 2022-01-24 | 13.33 | $13.39 | 457600 |
| 2022-01-21 | 13.25 | $13.58 | 191000 |
| 2022-01-20 | 13.12 | $13.73 | 311100 |
| 2022-01-19 | 12.93 | $14.10 | 689705 |
| 2022-01-18 | 12.62 | $13.70 | 385031 |
| 2022-01-14 | 12.35 | $13.50 | 349800 |
| 2022-01-13 | 12.08 | $12.89 | 1.2M |
| 2022-01-12 | 11.89 | $12.98 | 230600 |
| 2022-01-11 | 11.65 | $12.53 | 121227 |
| 2022-01-10 | 11.47 | $11.98 | 116431 |
| 2022-01-07 | 11.38 | $12.08 | 63418 |
| 2022-01-06 | 11.25 | $12.08 | 105040 |
| 2022-01-05 | 11.10 | $11.83 | 237709 |
| 2022-01-04 | 10.98 | $11.98 | 348515 |
| 2022-01-03 | 10.81 | $11.62 | 236000 |
| 2021-12-31 | 10.70 | $11.45 | 125900 |
| 2021-12-30 | 10.60 | $11.16 | 159741 |
| 2021-12-29 | 10.56 | $11.02 | 143505 |
| 2021-12-28 | 10.54 | $10.90 | 273200 |
| 2021-12-27 | 10.55 | $11.18 | 170720 |
| 2021-12-23 | 10.50 | $10.89 | 172400 |
| 2021-12-22 | 10.51 | $10.38 | 115600 |
| 2021-12-21 | 10.64 | $10.47 | 228315 |
| 2021-12-20 | 10.77 | $10.32 | 288000 |
| 2021-12-17 | 10.96 | $10.76 | 102349 |
| 2021-12-16 | 11.09 | $10.96 | 146449 |
| 2021-12-15 | 11.20 | $11.02 | 209937 |
| 2021-12-14 | 11.33 | $10.98 | 102100 |
| 2021-12-13 | 11.49 | $11.37 | 92800 |
| 2021-12-10 | 11.59 | $11.79 | 69344 |
| 2021-12-09 | 11.63 | $11.85 | 105147 |
| 2021-12-08 | 11.66 | $11.93 | 78449 |
| 2021-12-07 | 11.69 | $12.09 | 330511 |
| 2021-12-06 | 11.69 | $11.81 | 78415 |
| 2021-12-03 | 11.76 | $11.70 | 173700 |
| 2021-12-02 | 11.86 | $11.54 | 378700 |
| 2021-12-01 | 12.02 | $11.42 | 119200 |
| 2021-11-30 | 12.24 | $11.63 | 252810 |
| 2021-11-29 | 12.45 | $12.01 | 109503 |
| 2021-11-26 | 12.62 | $12.13 | 116930 |
| 2021-11-24 | 12.79 | $12.44 | 112230 |
| 2021-11-23 | 12.93 | $12.60 | 258735 |
| 2021-11-22 | 13.06 | $12.46 | 302613 |
| 2021-11-19 | 13.24 | $12.25 | 201706 |
| 2021-11-18 | 13.50 | $12.75 | 508008 |
| 2021-11-17 | 13.69 | $12.45 | 186700 |
| 2021-11-16 | 13.98 | $12.67 | 149734 |
| 2021-11-15 | 14.28 | $13.26 | 161712 |
| 2021-11-12 | 14.49 | $13.54 | 198338 |
| 2021-11-11 | 14.69 | $13.62 | 293340 |
| 2021-11-10 | 14.89 | $13.92 | 267800 |
| 2021-11-09 | 15.07 | $14.51 | 149200 |
| 2021-11-08 | 15.14 | $14.39 | 233300 |
| 2021-11-05 | 15.25 | $14.60 | 176605 |
| 2021-11-04 | 15.33 | $14.21 | 265528 |
| 2021-11-03 | 15.51 | $14.52 | 221214 |
| 2021-11-02 | 15.64 | $15.03 | 214200 |
| 2021-11-01 | 15.68 | $15.33 | 179243 |
| 2021-10-29 | 15.66 | $15.01 | 309800 |
| 2021-10-28 | 15.70 | $14.73 | 494600 |
| 2021-10-27 | 15.80 | $14.78 | 177530 |
| 2021-10-26 | 15.90 | $15.87 | 294146 |
| 2021-10-25 | 15.78 | $15.56 | 221700 |
| 2021-10-22 | 15.69 | $15.18 | 105800 |
| 2021-10-21 | 15.67 | $15.10 | 189400 |
| 2021-10-20 | 15.66 | $15.76 | 138439 |
| 2021-10-19 | 15.50 | $15.39 | 132800 |
| 2021-10-18 | 15.38 | $15.42 | 248924 |
| 2021-10-15 | 15.23 | $15.29 | 150029 |
| 2021-10-14 | 15.07 | $15.24 | 145247 |
| 2021-10-13 | 14.90 | $15.43 | 191410 |
| 2021-10-12 | 14.65 | $15.55 | 258000 |
| 2021-10-11 | 14.33 | $15.83 | 367210 |
| 2021-10-08 | 13.89 | $15.13 | 371015 |
| 2021-10-07 | 13.52 | $14.98 | 578000 |
| 2021-10-06 | 13.12 | $14.48 | 374915 |
| 2021-10-05 | 12.76 | $14.46 | 689434 |
| 2021-10-04 | 12.34 | $13.88 | 360600 |
| 2021-10-01 | 11.97 | $13.26 | 119522 |
| 2021-09-30 | 11.68 | $12.76 | 237637 |
| 2021-09-29 | 11.44 | $12.35 | 392321 |
| 2021-09-28 | 11.25 | $11.49 | 343700 |
| 2021-09-27 | 11.21 | $11.23 | 563700 |
| 2021-09-24 | 11.21 | $10.98 | 136200 |
| 2021-09-23 | 11.28 | $11.00 | 138105 |
| 2021-09-22 | 11.35 | $10.97 | 185200 |
| 2021-09-21 | 11.44 | $10.87 | 77600 |
| 2021-09-20 | 11.56 | $10.93 | 69500 |
| 2021-09-17 | 11.69 | $11.58 | 194243 |
| 2021-09-16 | 11.71 | $11.94 | 123627 |
| 2021-09-15 | 11.65 | $12.04 | 233202 |
| 2021-09-14 | 11.56 | $11.48 | 89700 |
| 2021-09-13 | 11.57 | $11.83 | 92322 |
| 2021-09-10 | 11.51 | $11.50 | 50200 |
| 2021-09-09 | 11.52 | $11.60 | 85400 |
| 2021-09-08 | 11.50 | $11.60 | 103449 |
| 2021-09-07 | 11.48 | $11.54 | 230900 |
| 2021-09-03 | 11.46 | $12.09 | 115334 |
| 2021-09-02 | 11.33 | $12.22 | 122900 |
| 2021-09-01 | 11.15 | $11.92 | 96236 |
| 2021-08-31 | 11.01 | $12.06 | 105600 |
| 2021-08-30 | 10.82 | $11.78 | 133230 |
| 2021-08-27 | 10.65 | $11.45 | 438137 |
| 2021-08-26 | 10.54 | $10.89 | 81600 |
| 2021-08-25 | 10.52 | $10.98 | 127600 |
| 2021-08-24 | 10.48 | $10.95 | 122307 |
| 2021-08-23 | 10.45 | $10.61 | 134501 |
| 2021-08-20 | 10.49 | $10.41 | 72100 |
| 2021-08-19 | 10.58 | $10.30 | 231600 |
| 2021-08-18 | 10.72 | $10.28 | 43200 |
| 2021-08-17 | 10.88 | $10.54 | 146600 |
| 2021-08-16 | 11.02 | $10.41 | 258800 |
| 2021-08-13 | 11.20 | $10.91 | 147500 |
| 2021-08-12 | 11.32 | $11.48 | 177800 |
| 2021-08-11 | 11.34 | $11.54 | 191600 |
| 2021-08-10 | 11.35 | $11.60 | 221800 |
| 2021-08-09 | 11.35 | $11.29 | 269200 |
| 2021-08-06 | 11.42 | $11.40 | 197401 |
| 2021-08-05 | 11.48 | $11.50 | 275000 |
| 2021-08-04 | 11.54 | $11.42 | 404900 |
| 2021-08-03 | 11.62 | $12.02 | 273300 |
| 2021-08-02 | 11.59 | $11.71 | 245016 |
| 2021-07-30 | 11.63 | $11.82 | 74800 |
| 2021-07-29 | 11.65 | $11.97 | 59400 |
| 2021-07-28 | 11.65 | $12.00 | 65223 |
| 2021-07-27 | 11.64 | $11.80 | 84340 |
| 2021-07-26 | 11.68 | $12.22 | 241500 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
9.92
2026-07-22
Close Price
$10.31
Vol: 596416
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
6.10
Average
10.41
Maximum
17.64
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 9.92 | $10.31 | 596416 |
| 2026-07-21 | 9.78 | $10.15 | 355212 |
| 2026-07-20 | 9.67 | $9.70 | 210000 |
| 2026-07-17 | 9.67 | $9.68 | 262500 |
| 2026-07-16 | 9.68 | $9.52 | 455717 |
| 2026-07-15 | 9.75 | $9.86 | 384300 |
| 2026-07-14 | 9.72 | $10.35 | 380100 |
| 2026-07-13 | 9.53 | $10.00 | 273041 |
| 2026-07-10 | 9.41 | $9.89 | 266400 |
| 2026-07-09 | 9.31 | $9.82 | 334700 |
| 2026-07-08 | 9.21 | $9.95 | 440100 |
| 2026-07-07 | 9.06 | $9.62 | 474500 |
| 2026-07-06 | 8.98 | $9.35 | 375127 |
| 2026-07-02 | 8.98 | $9.07 | 346933 |
| 2026-07-01 | 9.07 | $9.05 | 549926 |
| 2026-06-30 | 9.20 | $9.10 | 480100 |
| 2026-06-29 | 9.34 | $9.20 | 310100 |
| 2026-06-26 | 9.50 | $9.23 | 351000 |
| 2026-06-25 | 9.68 | $9.12 | 543122 |
| 2026-06-24 | 9.94 | $9.24 | 1.2M |
| 2026-06-23 | 10.23 | $9.67 | 675910 |
| 2026-06-22 | 10.44 | $9.89 | 350700 |
| 2026-06-18 | 10.63 | $10.14 | 596600 |
| 2026-06-17 | 10.77 | $10.33 | 448500 |
| 2026-06-16 | 10.89 | $10.39 | 687444 |
| 2026-06-15 | 11.01 | $10.19 | 625515 |
| 2026-06-12 | 11.22 | $11.20 | 530381 |
| 2026-06-11 | 11.15 | $11.06 | 923800 |
| 2026-06-10 | 11.09 | $10.95 | 436300 |
| 2026-06-09 | 11.06 | $10.84 | 594300 |
| 2026-06-08 | 11.04 | $10.76 | 629415 |
| 2026-06-05 | 11.04 | $10.57 | 686829 |
| 2026-06-04 | 11.08 | $11.08 | 487221 |
| 2026-06-03 | 10.97 | $11.19 | 781100 |
| 2026-06-02 | 10.80 | $11.78 | 1.4M |
| 2026-06-01 | 10.39 | $11.34 | 1.5M |
| 2026-05-29 | 10.03 | $10.25 | 655014 |
| 2026-05-28 | 9.92 | $9.84 | 467028 |
| 2026-05-27 | 9.93 | $9.74 | 403900 |
| 2026-05-26 | 9.96 | $9.97 | 653021 |
| 2026-05-22 | 9.93 | $9.73 | 342521 |
| 2026-05-21 | 9.96 | $9.71 | 594545 |
| 2026-05-20 | 10.00 | $9.82 | 629900 |
| 2026-05-19 | 10.02 | $10.17 | 557242 |
| 2026-05-18 | 9.92 | $10.39 | 812318 |
| 2026-05-15 | 9.72 | $9.58 | 375500 |
| 2026-05-14 | 9.74 | $9.73 | 367300 |
| 2026-05-13 | 9.71 | $9.68 | 606642 |
| 2026-05-12 | 9.69 | $9.96 | 603300 |
| 2026-05-11 | 9.58 | $9.90 | 518800 |
| 2026-05-08 | 9.45 | $9.33 | 490920 |
| 2026-05-07 | 9.48 | $9.15 | 744700 |
| 2026-05-06 | 9.57 | $9.41 | 847400 |
| 2026-05-05 | 9.59 | $9.82 | 606249 |
| 2026-05-04 | 9.48 | $9.73 | 423100 |
| 2026-05-01 | 9.38 | $9.48 | 425000 |
| 2026-04-30 | 9.34 | $9.68 | 504737 |
| 2026-04-29 | 9.22 | $9.51 | 396000 |
| 2026-04-28 | 9.12 | $9.25 | 554100 |
| 2026-04-27 | 9.09 | $9.24 | 583749 |
| 2026-04-24 | 9.06 | $9.05 | 454441 |
| 2026-04-23 | 9.08 | $9.11 | 443411 |
| 2026-04-22 | 9.09 | $9.23 | 406500 |
| 2026-04-21 | 9.06 | $9.11 | 432779 |
| 2026-04-20 | 9.06 | $8.81 | 948000 |
| 2026-04-17 | 9.15 | $8.82 | 1.2M |
| 2026-04-16 | 9.27 | $9.36 | 743840 |
| 2026-04-15 | 9.24 | $9.14 | 1.1M |
| 2026-04-14 | 9.27 | $9.91 | 2.8M |
| 2026-04-13 | 9.06 | $9.95 | 1.8M |
| 2026-04-10 | 8.80 | $9.40 | 3.1M |
| 2026-04-09 | 8.65 | $8.15 | 893800 |
| 2026-04-08 | 8.87 | $8.41 | 1.1M |
| 2026-04-07 | 9.05 | $8.56 | 521500 |
| 2026-04-06 | 9.23 | $8.81 | 732100 |
| 2026-04-02 | 9.37 | $8.85 | 813400 |
| 2026-04-01 | 9.53 | $8.73 | 1.4M |
| 2026-03-31 | 9.75 | $9.50 | 1.3M |
| 2026-03-30 | 9.78 | $9.71 | 690952 |
| 2026-03-27 | 9.74 | $9.62 | 1.0M |
| 2026-03-26 | 9.71 | $9.21 | 1.2M |
| 2026-03-25 | 9.80 | $9.46 | 740144 |
| 2026-03-24 | 9.83 | $9.70 | 989100 |
| 2026-03-23 | 9.77 | $9.53 | 1.6M |
| 2026-03-20 | 9.76 | $9.80 | 874600 |
| 2026-03-19 | 9.64 | $10.19 | 2.0M |
| 2026-03-18 | 9.37 | $9.91 | 3.3M |
| 2026-03-17 | 9.12 | $9.76 | 2.0M |
| 2026-03-16 | 8.87 | $9.15 | 1.6M |
| 2026-03-13 | 8.74 | $8.77 | 4.1M |
| 2026-03-12 | 8.71 | $8.92 | 1.2M |
| 2026-03-11 | 8.62 | $8.69 | 1.1M |
| 2026-03-10 | 8.58 | $8.36 | 1.2M |
| 2026-03-09 | 8.63 | $8.74 | 1.4M |
| 2026-03-06 | 8.58 | $8.62 | 1.4M |
| 2026-03-05 | 8.55 | $8.81 | 1.7M |
| 2026-03-04 | 8.45 | $8.42 | 566708 |
| 2026-03-03 | 8.45 | $8.27 | 946037 |
| 2026-03-02 | 8.49 | $8.50 | 628059 |
| 2026-02-27 | 8.48 | $8.31 | 444000 |
| 2026-02-26 | 8.51 | $8.52 | 983400 |
| 2026-02-25 | 8.49 | $8.38 | 564717 |
| 2026-02-24 | 8.50 | $8.40 | 439030 |
| 2026-02-23 | 8.51 | $8.33 | 786400 |
| 2026-02-20 | 8.53 | $8.60 | 496700 |
| 2026-02-19 | 8.48 | $8.57 | 468000 |
| 2026-02-18 | 8.42 | $8.30 | 267074 |
| 2026-02-17 | 8.43 | $8.11 | 245101 |
| 2026-02-13 | 8.50 | $8.24 | 309729 |
| 2026-02-12 | 8.53 | $8.21 | 798700 |
| 2026-02-11 | 8.59 | $8.65 | 409019 |
| 2026-02-10 | 8.51 | $8.40 | 399963 |
| 2026-02-09 | 8.48 | $8.45 | 689822 |
| 2026-02-06 | 8.43 | $8.32 | 491557 |
| 2026-02-05 | 8.41 | $8.17 | 922900 |
| 2026-02-04 | 8.43 | $8.34 | 862700 |
| 2026-02-03 | 8.39 | $8.06 | 1.0M |
| 2026-02-02 | 8.42 | $8.11 | 684600 |
| 2026-01-30 | 8.44 | $8.48 | 2.5M |
| 2026-01-29 | 8.34 | $8.55 | 1.5M |
| 2026-01-28 | 8.20 | $8.43 | 668000 |
| 2026-01-27 | 8.05 | $8.38 | 972682 |
| 2026-01-26 | 7.89 | $8.04 | 456642 |
| 2026-01-23 | 7.79 | $8.08 | 912003 |
| 2026-01-22 | 7.66 | $7.77 | 736151 |
| 2026-01-21 | 7.59 | $7.94 | 832000 |
| 2026-01-20 | 7.46 | $7.45 | 732900 |
| 2026-01-16 | 7.45 | $7.62 | 388600 |
| 2026-01-15 | 7.38 | $7.63 | 461136 |
| 2026-01-14 | 7.30 | $7.76 | 880700 |
| 2026-01-13 | 7.15 | $7.49 | 625529 |
| 2026-01-12 | 7.07 | $7.29 | 428500 |
| 2026-01-09 | 7.02 | $7.15 | 467000 |
| 2026-01-08 | 7.02 | $7.16 | 439400 |
| 2026-01-07 | 7.01 | $7.02 | 571700 |
| 2026-01-06 | 7.05 | $7.01 | 477129 |
| 2026-01-05 | 7.11 | $7.09 | 670500 |
| 2026-01-02 | 7.15 | $7.29 | 1.4M |
| 2025-12-31 | 7.15 | $7.41 | 276935 |
| 2025-12-30 | 7.10 | $7.37 | 417843 |
| 2025-12-29 | 7.07 | $7.32 | 543400 |
| 2025-12-26 | 7.04 | $7.27 | 228655 |
| 2025-12-24 | 7.03 | $7.26 | 147849 |
| 2025-12-23 | 7.02 | $7.26 | 304200 |
| 2025-12-22 | 7.02 | $7.18 | 344310 |
| 2025-12-19 | 7.05 | $7.09 | 480936 |
| 2025-12-18 | 7.11 | $7.18 | 809213 |
| 2025-12-17 | 7.17 | $7.07 | 448000 |
| 2025-12-16 | 7.28 | $7.04 | 735600 |
| 2025-12-15 | 7.42 | $7.20 | 720900 |
| 2025-12-12 | 7.55 | $7.17 | 549400 |
| 2025-12-11 | 7.72 | $7.21 | 923900 |
| 2025-12-10 | 7.91 | $7.32 | 968200 |
| 2025-12-09 | 8.11 | $7.48 | 2.2M |
| 2025-12-08 | 8.30 | $8.15 | 264645 |
| 2025-12-05 | 8.31 | $8.25 | 582113 |
| 2025-12-04 | 8.30 | $8.41 | 717700 |
| 2025-12-03 | 8.22 | $8.29 | 588900 |
| 2025-12-02 | 8.17 | $8.14 | 456600 |
| 2025-12-01 | 8.14 | $8.27 | 584200 |
| 2025-11-28 | 8.07 | $8.16 | 338900 |
| 2025-11-26 | 8.01 | $8.06 | 869884 |
| 2025-11-25 | 7.97 | $7.92 | 636815 |
| 2025-11-24 | 7.97 | $7.60 | 984022 |
| 2025-11-21 | 8.05 | $7.70 | 767140 |
| 2025-11-20 | 8.13 | $7.79 | 860628 |
| 2025-11-19 | 8.18 | $8.01 | 649400 |
| 2025-11-18 | 8.17 | $7.78 | 631417 |
| 2025-11-17 | 8.23 | $7.71 | 608917 |
| 2025-11-14 | 8.31 | $7.90 | 727003 |
| 2025-11-13 | 8.35 | $7.89 | 668100 |
| 2025-11-12 | 8.38 | $8.03 | 722574 |
| 2025-11-11 | 8.38 | $8.31 | 893943 |
| 2025-11-10 | 8.27 | $8.10 | 778500 |
| 2025-11-07 | 8.19 | $8.20 | 882337 |
| 2025-11-06 | 8.06 | $8.30 | 2.3M |
| 2025-11-05 | 7.86 | $7.73 | 720300 |
| 2025-11-04 | 7.79 | $7.84 | 1.0M |
| 2025-11-03 | 7.66 | $7.97 | 1.2M |
| 2025-10-31 | 7.45 | $8.09 | 1.6M |
| 2025-10-30 | 7.16 | $8.21 | 5.4M |
| 2025-10-29 | 6.75 | $6.60 | 1.2M |
| 2025-10-28 | 6.77 | $6.82 | 1.5M |
| 2025-10-27 | 6.71 | $7.13 | 2.0M |
| 2025-10-24 | 6.55 | $6.80 | 2.2M |
| 2025-10-23 | 6.45 | $7.11 | 2.8M |
| 2025-10-22 | 6.23 | $6.68 | 3.3M |
| 2025-10-21 | 6.10 | $5.97 | 1.5M |
| 2025-10-20 | 6.17 | $6.00 | 930934 |
| 2025-10-17 | 6.24 | $5.96 | 1.3M |
| 2025-10-16 | 6.35 | $6.21 | 1.1M |
| 2025-10-15 | 6.39 | $6.36 | 816444 |
| 2025-10-14 | 6.41 | $6.30 | 1.2M |
| 2025-10-13 | 6.44 | $6.35 | 1.0M |
| 2025-10-10 | 6.47 | $6.31 | 2.1M |
| 2025-10-09 | 6.51 | $6.57 | 815453 |
| 2025-10-08 | 6.48 | $6.47 | 845406 |
| 2025-10-07 | 6.48 | $6.31 | 1.3M |
| 2025-10-06 | 6.52 | $6.51 | 980626 |
| 2025-10-03 | 6.51 | $6.52 | 901600 |
| 2025-10-02 | 6.49 | $6.41 | 1.1M |
| 2025-10-01 | 6.51 | $6.45 | 1.4M |
| 2025-09-30 | 6.51 | $6.37 | 1.4M |
| 2025-09-29 | 6.54 | $6.56 | 1.4M |
| 2025-09-26 | 6.52 | $6.85 | 1.8M |
| 2025-09-25 | 6.40 | $6.75 | 3.0M |
| 2025-09-24 | 6.28 | $6.56 | 2.4M |
| 2025-09-23 | 6.20 | $6.22 | 2.9M |
| 2025-09-22 | 6.20 | $6.06 | 1.4M |
| 2025-09-19 | 6.27 | $5.97 | 1.5M |
| 2025-09-18 | 6.37 | $6.26 | 2.4M |
| 2025-09-17 | 6.41 | $6.60 | 2.2M |
| 2025-09-16 | 6.35 | $6.57 | 3.7M |
| 2025-09-15 | 6.28 | $6.21 | 641544 |
| 2025-09-12 | 6.32 | $6.30 | 364938 |
| 2025-09-11 | 6.33 | $6.41 | 440800 |
| 2025-09-10 | 6.32 | $6.47 | 791641 |
| 2025-09-09 | 6.28 | $6.25 | 679005 |
| 2025-09-08 | 6.31 | $6.14 | 1.3M |
| 2025-09-05 | 6.38 | $6.33 | 399397 |
| 2025-09-04 | 6.41 | $6.44 | 840954 |
| 2025-09-03 | 6.41 | $6.24 | 967200 |
| 2025-09-02 | 6.48 | $6.57 | 507400 |
| 2025-08-29 | 6.45 | $6.60 | 307700 |
| 2025-08-28 | 6.41 | $6.49 | 364700 |
| 2025-08-27 | 6.40 | $6.45 | 782635 |
| 2025-08-26 | 6.40 | $6.33 | 1.0M |
| 2025-08-25 | 6.44 | $6.43 | 390611 |
| 2025-08-22 | 6.45 | $6.62 | 582251 |
| 2025-08-21 | 6.41 | $6.47 | 668619 |
| 2025-08-20 | 6.41 | $6.33 | 927500 |
| 2025-08-19 | 6.46 | $6.14 | 1.4M |
| 2025-08-18 | 6.58 | $6.65 | 1.0M |
| 2025-08-15 | 6.57 | $6.66 | 503500 |
| 2025-08-14 | 6.55 | $6.64 | 677917 |
| 2025-08-13 | 6.53 | $6.73 | 579700 |
| 2025-08-12 | 6.48 | $6.63 | 1.2M |
| 2025-08-11 | 6.46 | $6.60 | 858400 |
| 2025-08-08 | 6.44 | $6.46 | 318300 |
| 2025-08-07 | 6.46 | $6.56 | 503092 |
| 2025-08-06 | 6.46 | $6.51 | 754494 |
| 2025-08-05 | 6.48 | $6.64 | 520927 |
| 2025-08-04 | 6.47 | $6.38 | 394500 |
| 2025-08-01 | 6.53 | $6.39 | 626537 |
| 2025-07-31 | 6.61 | $6.44 | 386300 |
| 2025-07-30 | 6.70 | $6.59 | 608735 |
| 2025-07-29 | 6.75 | $6.78 | 809945 |
| 2025-07-28 | 6.76 | $6.78 | 473080 |
| 2025-07-25 | 6.77 | $6.73 | 360489 |
| 2025-07-24 | 6.80 | $6.86 | 566976 |
| 2025-07-23 | 6.80 | $6.96 | 663800 |
| 2025-07-22 | 6.77 | $6.92 | 618900 |
| 2025-07-21 | 6.74 | $6.64 | 409100 |
| 2025-07-18 | 6.80 | $6.64 | 284800 |
| 2025-07-17 | 6.87 | $6.68 | 438100 |
| 2025-07-16 | 6.95 | $6.72 | 524200 |
| 2025-07-15 | 7.03 | $6.89 | 417781 |
| 2025-07-14 | 7.07 | $7.02 | 433604 |
| 2025-07-11 | 7.08 | $7.11 | 442100 |
| 2025-07-10 | 7.07 | $7.24 | 278444 |
| 2025-07-09 | 7.01 | $7.10 | 329200 |
| 2025-07-08 | 6.99 | $7.25 | 385400 |
| 2025-07-07 | 6.91 | $6.93 | 438800 |
| 2025-07-03 | 6.92 | $7.11 | 355315 |
| 2025-07-02 | 6.87 | $7.06 | 893800 |
| 2025-07-01 | 6.83 | $6.62 | 640300 |
| 2025-06-30 | 6.92 | $6.52 | 479726 |
| 2025-06-27 | 7.06 | $6.71 | 535800 |
| 2025-06-26 | 7.17 | $6.85 | 391800 |
| 2025-06-25 | 7.26 | $6.71 | 510600 |
| 2025-06-24 | 7.41 | $6.96 | 507611 |
| 2025-06-23 | 7.51 | $6.95 | 755973 |
| 2025-06-20 | 7.64 | $7.34 | 300101 |
| 2025-06-18 | 7.66 | $7.46 | 456200 |
| 2025-06-17 | 7.65 | $7.73 | 599400 |
| 2025-06-16 | 7.55 | $7.62 | 502638 |
| 2025-06-13 | 7.45 | $7.74 | 726700 |
| 2025-06-12 | 7.29 | $7.52 | 405800 |
| 2025-06-11 | 7.15 | $7.52 | 555725 |
| 2025-06-10 | 6.99 | $7.27 | 1.1M |
| 2025-06-09 | 6.87 | $6.92 | 572539 |
| 2025-06-06 | 6.83 | $6.99 | 671848 |
| 2025-06-05 | 6.76 | $6.75 | 852684 |
| 2025-06-04 | 6.75 | $6.89 | 1.8M |
| 2025-06-03 | 6.69 | $7.15 | 1.9M |
| 2025-06-02 | 6.53 | $6.61 | 1.4M |
| 2025-05-30 | 6.52 | $6.28 | 1.5M |
| 2025-05-29 | 6.61 | $6.43 | 1.3M |
| 2025-05-28 | 6.67 | $6.32 | 2.6M |
| 2025-05-27 | 6.78 | $6.50 | 3.2M |
| 2025-05-23 | 6.86 | $6.81 | 619300 |
| 2025-05-22 | 6.85 | $6.72 | 872946 |
| 2025-05-21 | 6.87 | $6.76 | 953957 |
| 2025-05-20 | 6.89 | $6.95 | 995404 |
| 2025-05-19 | 6.84 | $6.69 | 4.0M |
| 2025-05-16 | 6.87 | $6.86 | 1.5M |
| 2025-05-15 | 6.85 | $6.62 | 4.2M |
| 2025-05-14 | 6.90 | $6.98 | 688927 |
| 2025-05-13 | 6.84 | $7.14 | 988633 |
| 2025-05-12 | 6.73 | $6.81 | 833541 |
| 2025-05-09 | 6.69 | $6.61 | 915515 |
| 2025-05-08 | 6.71 | $6.66 | 762009 |
| 2025-05-07 | 6.71 | $6.80 | 633800 |
| 2025-05-06 | 6.68 | $6.78 | 939357 |
| 2025-05-05 | 6.64 | $6.53 | 553400 |
| 2025-05-02 | 6.68 | $6.67 | 401600 |
| 2025-05-01 | 6.68 | $6.76 | 561300 |
| 2025-04-30 | 6.66 | $6.72 | 929300 |
| 2025-04-29 | 6.65 | $6.99 | 570615 |
| 2025-04-28 | 6.55 | $7.01 | 546800 |
| 2025-04-25 | 6.42 | $6.86 | 857247 |
| 2025-04-24 | 6.32 | $6.83 | 1.9M |
| 2025-04-23 | 6.21 | $6.52 | 1.1M |
| 2025-04-22 | 6.19 | $6.53 | 604070 |
| 2025-04-21 | 6.16 | $6.31 | 638347 |
| 2025-04-17 | 6.21 | $6.60 | 695100 |
| 2025-04-16 | 6.18 | $6.49 | 605506 |
| 2025-04-15 | 6.18 | $6.32 | 1.3M |
| 2025-04-14 | 6.25 | $6.40 | 1.4M |
| 2025-04-11 | 6.33 | $6.45 | 704100 |
| 2025-04-10 | 6.41 | $6.04 | 1.0M |
| 2025-04-09 | 6.64 | $6.58 | 1.3M |
| 2025-04-08 | 6.77 | $5.84 | 1.4M |
| 2025-04-07 | 7.17 | $6.32 | 804054 |
| 2025-04-04 | 7.50 | $6.57 | 1.6M |
| 2025-04-03 | 7.84 | $7.36 | 1.3M |
| 2025-04-02 | 8.00 | $8.01 | 453518 |
| 2025-04-01 | 7.98 | $8.07 | 544200 |
| 2025-03-31 | 7.95 | $8.08 | 1.2M |
| 2025-03-28 | 7.91 | $7.95 | 306000 |
| 2025-03-27 | 7.91 | $8.01 | 850700 |
| 2025-03-26 | 7.88 | $8.13 | 368600 |
| 2025-03-25 | 7.82 | $8.23 | 1.0M |
| 2025-03-24 | 7.71 | $7.75 | 352900 |
| 2025-03-21 | 7.73 | $7.74 | 571307 |
| 2025-03-20 | 7.77 | $7.82 | 620000 |
| 2025-03-19 | 7.79 | $7.85 | 681100 |
| 2025-03-18 | 7.81 | $7.99 | 659426 |
| 2025-03-17 | 7.80 | $8.25 | 633792 |
| 2025-03-14 | 7.71 | $8.25 | 643200 |
| 2025-03-13 | 7.60 | $7.82 | 532541 |
| 2025-03-12 | 7.61 | $7.99 | 1.1M |
| 2025-03-11 | 7.58 | $7.62 | 779700 |
| 2025-03-10 | 7.66 | $7.73 | 986212 |
| 2025-03-07 | 7.74 | $8.02 | 796442 |
| 2025-03-06 | 7.75 | $8.03 | 1.5M |
| 2025-03-05 | 7.77 | $7.65 | 1.4M |
| 2025-03-04 | 7.92 | $7.56 | 1.3M |
| 2025-03-03 | 8.14 | $7.67 | 1.2M |
| 2025-02-28 | 8.37 | $8.10 | 669550 |
| 2025-02-27 | 8.53 | $8.34 | 780977 |
| 2025-02-26 | 8.66 | $8.69 | 584714 |
| 2025-02-25 | 8.70 | $8.53 | 886400 |
| 2025-02-24 | 8.81 | $8.82 | 597914 |
| 2025-02-21 | 8.85 | $8.77 | 906603 |
| 2025-02-20 | 8.93 | $9.28 | 833596 |
| 2025-02-19 | 8.86 | $9.24 | 718200 |
| 2025-02-18 | 8.79 | $9.13 | 590010 |
| 2025-02-14 | 8.75 | $9.11 | 809400 |
| 2025-02-13 | 8.71 | $8.98 | 329722 |
| 2025-02-12 | 8.72 | $8.92 | 624522 |
| 2025-02-11 | 8.74 | $9.04 | 518424 |
| 2025-02-10 | 8.75 | $9.04 | 909427 |
| 2025-02-07 | 8.76 | $8.78 | 534563 |
| 2025-02-06 | 8.86 | $9.01 | 679225 |
| 2025-02-05 | 8.91 | $8.81 | 554600 |
| 2025-02-04 | 9.05 | $9.00 | 1.2M |
| 2025-02-03 | 9.17 | $9.15 | 1.0M |
| 2025-01-31 | 9.27 | $9.16 | 527628 |
| 2025-01-30 | 9.40 | $9.49 | 733405 |
| 2025-01-29 | 9.45 | $9.32 | 640521 |
| 2025-01-28 | 9.58 | $9.16 | 939689 |
| 2025-01-27 | 9.79 | $9.43 | 856701 |
| 2025-01-24 | 9.95 | $9.29 | 791540 |
| 2025-01-23 | 10.21 | $9.37 | 660900 |
| 2025-01-22 | 10.49 | $9.69 | 776308 |
| 2025-01-21 | 10.72 | $9.92 | 1.8M |
| 2025-01-17 | 10.94 | $10.45 | 1.1M |
| 2025-01-16 | 11.03 | $10.76 | 907400 |
| 2025-01-15 | 11.03 | $11.40 | 1.4M |
| 2025-01-14 | 10.82 | $10.80 | 690300 |
| 2025-01-13 | 10.75 | $11.12 | 885000 |
| 2025-01-10 | 10.56 | $11.00 | 983100 |
| 2025-01-08 | 10.36 | $11.21 | 899811 |
| 2025-01-07 | 10.05 | $11.04 | 733009 |
| 2025-01-06 | 9.72 | $10.31 | 607100 |
| 2025-01-03 | 9.55 | $10.54 | 1.1M |
| 2025-01-02 | 9.27 | $10.14 | 678633 |
| 2024-12-31 | 9.05 | $9.27 | 242925 |
| 2024-12-30 | 9.08 | $9.12 | 693423 |
| 2024-12-27 | 9.16 | $8.81 | 946400 |
| 2024-12-26 | 9.36 | $8.77 | 260514 |
| 2024-12-24 | 9.61 | $8.96 | 239000 |
| 2024-12-23 | 9.87 | $8.96 | 558837 |
| 2024-12-20 | 10.18 | $9.15 | 455367 |
| 2024-12-19 | 10.50 | $9.29 | 646000 |
| 2024-12-18 | 10.83 | $9.61 | 518724 |
| 2024-12-17 | 11.13 | $10.30 | 560200 |
| 2024-12-16 | 11.27 | $10.40 | 466100 |
| 2024-12-13 | 11.39 | $10.74 | 519700 |
| 2024-12-12 | 11.42 | $10.92 | 501300 |
| 2024-12-11 | 11.38 | $11.11 | 564626 |
| 2024-12-10 | 11.26 | $10.95 | 599963 |
| 2024-12-09 | 11.15 | $11.24 | 739617 |
| 2024-12-06 | 10.90 | $10.85 | 776700 |
| 2024-12-05 | 10.72 | $11.11 | 969397 |
| 2024-12-04 | 10.39 | $10.87 | 1.9M |
| 2024-12-03 | 10.06 | $11.22 | 3.0M |
| 2024-12-02 | 9.53 | $10.41 | 1.9M |
| 2024-11-29 | 9.13 | $9.70 | 575200 |
| 2024-11-27 | 8.87 | $9.08 | 439818 |
| 2024-11-26 | 8.74 | $8.64 | 276980 |
| 2024-11-25 | 8.72 | $9.01 | 613717 |
| 2024-11-22 | 8.57 | $8.99 | 432410 |
| 2024-11-21 | 8.40 | $8.27 | 271200 |
| 2024-11-20 | 8.41 | $8.30 | 504500 |
| 2024-11-19 | 8.41 | $8.60 | 336348 |
| 2024-11-18 | 8.32 | $8.55 | 240739 |
| 2024-11-15 | 8.22 | $8.21 | 238800 |
| 2024-11-14 | 8.21 | $8.38 | 400014 |
| 2024-11-13 | 8.14 | $8.21 | 197633 |
| 2024-11-12 | 8.10 | $8.20 | 321609 |
| 2024-11-11 | 8.07 | $8.11 | 285300 |
| 2024-11-08 | 8.05 | $7.98 | 370300 |
| 2024-11-07 | 8.07 | $8.05 | 383002 |
| 2024-11-06 | 8.07 | $8.31 | 322400 |
| 2024-11-05 | 8.00 | $8.07 | 239324 |
| 2024-11-04 | 7.98 | $7.95 | 225145 |
| 2024-11-01 | 7.99 | $7.77 | 205944 |
| 2024-10-31 | 8.07 | $7.84 | 308300 |
| 2024-10-30 | 8.14 | $8.19 | 251892 |
| 2024-10-29 | 8.12 | $8.15 | 308700 |
| 2024-10-28 | 8.11 | $8.12 | 611144 |
| 2024-10-25 | 8.10 | $8.05 | 163632 |
| 2024-10-24 | 8.11 | $7.97 | 185946 |
| 2024-10-23 | 8.16 | $7.91 | 154500 |
| 2024-10-22 | 8.23 | $8.19 | 200309 |
| 2024-10-21 | 8.22 | $8.25 | 303100 |
| 2024-10-18 | 8.20 | $8.20 | 324900 |
| 2024-10-17 | 8.18 | $7.85 | 180000 |
| 2024-10-16 | 8.28 | $7.80 | 351800 |
| 2024-10-15 | 8.40 | $8.01 | 356900 |
| 2024-10-14 | 8.49 | $8.28 | 151706 |
| 2024-10-11 | 8.51 | $8.37 | 206300 |
| 2024-10-10 | 8.51 | $8.65 | 390449 |
| 2024-10-09 | 8.41 | $8.47 | 226800 |
| 2024-10-08 | 8.34 | $8.21 | 246000 |
| 2024-10-07 | 8.34 | $8.50 | 292429 |
| 2024-10-04 | 8.25 | $8.45 | 231018 |
| 2024-10-03 | 8.15 | $8.41 | 259400 |
| 2024-10-02 | 8.04 | $8.36 | 293600 |
| 2024-10-01 | 7.93 | $8.27 | 271200 |
| 2024-09-30 | 7.82 | $7.87 | 345438 |
| 2024-09-27 | 7.82 | $7.99 | 371900 |
| 2024-09-26 | 7.78 | $8.06 | 504337 |
| 2024-09-25 | 7.71 | $8.08 | 248644 |
| 2024-09-24 | 7.62 | $8.38 | 676651 |
| 2024-09-23 | 7.43 | $7.78 | 348024 |
| 2024-09-20 | 7.39 | $7.56 | 376751 |
| 2024-09-19 | 7.42 | $7.63 | 206700 |
| 2024-09-18 | 7.44 | $7.74 | 250406 |
| 2024-09-17 | 7.44 | $7.82 | 197814 |
| 2024-09-16 | 7.42 | $7.72 | 204300 |
| 2024-09-13 | 7.44 | $7.61 | 335500 |
| 2024-09-12 | 7.50 | $7.47 | 514100 |
| 2024-09-11 | 7.64 | $7.52 | 371108 |
| 2024-09-10 | 7.79 | $7.44 | 888945 |
| 2024-09-09 | 8.02 | $7.65 | 424202 |
| 2024-09-06 | 8.23 | $7.86 | 330800 |
| 2024-09-05 | 8.44 | $8.00 | 372621 |
| 2024-09-04 | 8.65 | $8.16 | 301608 |
| 2024-09-03 | 8.85 | $8.39 | 564929 |
| 2024-08-30 | 9.04 | $8.79 | 266538 |
| 2024-08-29 | 9.14 | $9.05 | 453830 |
| 2024-08-28 | 9.18 | $9.34 | 187406 |
| 2024-08-27 | 9.14 | $9.31 | 225537 |
| 2024-08-26 | 9.11 | $9.43 | 282846 |
| 2024-08-23 | 9.03 | $9.13 | 290125 |
| 2024-08-22 | 9.04 | $9.07 | 370415 |
| 2024-08-21 | 9.06 | $9.29 | 322235 |
| 2024-08-20 | 9.03 | $9.33 | 328119 |
| 2024-08-19 | 8.98 | $9.35 | 435244 |
| 2024-08-16 | 8.92 | $9.16 | 460400 |
| 2024-08-15 | 8.91 | $8.91 | 680200 |
| 2024-08-14 | 8.99 | $9.43 | 170223 |
| 2024-08-13 | 8.92 | $9.40 | 159800 |
| 2024-08-12 | 8.86 | $9.40 | 231100 |
| 2024-08-09 | 8.79 | $9.09 | 209234 |
| 2024-08-08 | 8.80 | $9.10 | 212700 |
| 2024-08-07 | 8.83 | $8.92 | 311700 |
| 2024-08-06 | 8.93 | $8.86 | 507349 |
| 2024-08-05 | 9.08 | $8.59 | 557110 |
| 2024-08-02 | 9.36 | $8.72 | 582980 |
| 2024-08-01 | 9.66 | $9.46 | 607700 |
| 2024-07-31 | 9.80 | $9.79 | 284906 |
| 2024-07-30 | 9.87 | $9.71 | 290935 |
| 2024-07-29 | 9.99 | $9.81 | 448301 |
| 2024-07-26 | 10.10 | $10.18 | 451985 |
| 2024-07-25 | 10.12 | $10.45 | 937574 |
| 2024-07-24 | 10.07 | $10.12 | 461606 |
| 2024-07-23 | 10.11 | $9.90 | 468532 |
| 2024-07-22 | 10.24 | $9.99 | 255439 |
| 2024-07-19 | 10.36 | $10.05 | 338700 |
| 2024-07-18 | 10.49 | $10.09 | 195400 |
| 2024-07-17 | 10.65 | $10.48 | 196313 |
| 2024-07-16 | 10.71 | $10.62 | 195500 |
| 2024-07-15 | 10.74 | $10.72 | 185306 |
| 2024-07-12 | 10.74 | $10.70 | 179315 |
| 2024-07-11 | 10.76 | $10.87 | 221722 |
| 2024-07-10 | 10.72 | $10.61 | 255700 |
| 2024-07-09 | 10.75 | $10.33 | 413300 |
| 2024-07-08 | 10.87 | $10.67 | 399536 |
| 2024-07-05 | 10.92 | $10.56 | 322700 |
| 2024-07-03 | 11.00 | $10.92 | 207918 |
| 2024-07-02 | 10.99 | $10.80 | 258900 |
| 2024-07-01 | 11.00 | $10.60 | 612600 |
| 2024-06-28 | 11.08 | $10.95 | 381951 |
| 2024-06-27 | 11.06 | $11.03 | 233500 |
| 2024-06-26 | 11.01 | $11.09 | 389024 |
| 2024-06-25 | 10.92 | $11.21 | 565494 |
| 2024-06-24 | 10.77 | $11.09 | 808100 |
| 2024-06-21 | 10.62 | $10.74 | 524000 |
| 2024-06-20 | 10.55 | $10.74 | 536717 |
| 2024-06-18 | 10.45 | $10.63 | 599576 |
| 2024-06-17 | 10.37 | $10.27 | 512700 |
| 2024-06-14 | 10.39 | $10.20 | 435600 |
| 2024-06-13 | 10.42 | $10.30 | 349729 |
| 2024-06-12 | 10.43 | $10.43 | 211900 |
| 2024-06-11 | 10.40 | $10.44 | 297300 |
| 2024-06-10 | 10.36 | $10.33 | 234400 |
| 2024-06-07 | 10.33 | $10.23 | 242717 |
| 2024-06-06 | 10.34 | $10.34 | 453330 |
| 2024-06-05 | 10.30 | $10.19 | 500600 |
| 2024-06-04 | 10.30 | $10.09 | 943812 |
| 2024-06-03 | 10.33 | $10.27 | 703200 |
| 2024-05-31 | 10.31 | $10.44 | 470531 |
| 2024-05-30 | 10.23 | $10.34 | 233052 |
| 2024-05-29 | 10.15 | $10.24 | 403200 |
| 2024-05-28 | 10.09 | $10.21 | 461404 |
| 2024-05-24 | 10.02 | $9.95 | 183713 |
| 2024-05-23 | 10.02 | $9.79 | 278626 |
| 2024-05-22 | 10.06 | $10.01 | 372200 |
| 2024-05-21 | 10.05 | $10.29 | 285427 |
| 2024-05-20 | 9.93 | $10.23 | 321000 |
| 2024-05-17 | 9.81 | $10.06 | 687400 |
| 2024-05-16 | 9.72 | $9.98 | 489728 |
| 2024-05-15 | 9.63 | $9.89 | 566100 |
| 2024-05-14 | 9.55 | $9.80 | 446538 |
| 2024-05-13 | 9.48 | $9.61 | 370805 |
| 2024-05-10 | 9.45 | $9.50 | 264526 |
| 2024-05-09 | 9.46 | $9.62 | 196815 |
| 2024-05-08 | 9.43 | $9.65 | 438300 |
| 2024-05-07 | 9.38 | $9.45 | 353700 |
| 2024-05-06 | 9.39 | $9.43 | 361200 |
| 2024-05-03 | 9.41 | $9.38 | 237049 |
| 2024-05-02 | 9.45 | $9.32 | 300600 |
| 2024-05-01 | 9.52 | $9.25 | 1.5M |
| 2024-04-30 | 9.63 | $9.32 | 299700 |
| 2024-04-29 | 9.74 | $9.78 | 262648 |
| 2024-04-26 | 9.72 | $9.69 | 331500 |
| 2024-04-25 | 9.74 | $9.55 | 329321 |
| 2024-04-24 | 9.80 | $9.67 | 291700 |
| 2024-04-23 | 9.83 | $9.77 | 283900 |
| 2024-04-22 | 9.84 | $9.70 | 377959 |
| 2024-04-19 | 9.86 | $9.90 | 509815 |
| 2024-04-18 | 9.83 | $9.76 | 466800 |
| 2024-04-17 | 9.84 | $9.67 | 504500 |
| 2024-04-16 | 9.87 | $9.70 | 546332 |
| 2024-04-15 | 9.90 | $9.62 | 709819 |
| 2024-04-12 | 9.95 | $9.82 | 1.1M |
| 2024-04-11 | 9.95 | $9.84 | 989172 |
| 2024-04-10 | 9.94 | $9.83 | 543429 |
| 2024-04-09 | 9.93 | $9.83 | 572700 |
| 2024-04-08 | 9.91 | $9.96 | 1.6M |
| 2024-04-05 | 9.84 | $9.79 | 878443 |
| 2024-04-04 | 9.80 | $9.73 | 630064 |
| 2024-04-03 | 9.78 | $9.74 | 505500 |
| 2024-04-02 | 9.73 | $9.70 | 754913 |
| 2024-04-01 | 9.69 | $9.65 | 391700 |
| 2024-03-28 | 9.65 | $9.60 | 1.1M |
| 2024-03-27 | 9.61 | $9.46 | 399827 |
| 2024-03-26 | 9.60 | $9.39 | 324316 |
| 2024-03-25 | 9.61 | $9.45 | 579200 |
| 2024-03-22 | 9.60 | $9.45 | 658800 |
| 2024-03-21 | 9.59 | $9.51 | 418300 |
| 2024-03-20 | 9.54 | $9.50 | 760923 |
| 2024-03-19 | 9.48 | $9.46 | 725800 |
| 2024-03-18 | 9.42 | $9.45 | 201600 |
| 2024-03-15 | 9.34 | $9.37 | 630500 |
| 2024-03-14 | 9.26 | $9.35 | 339727 |
| 2024-03-13 | 9.18 | $9.36 | 788600 |
| 2024-03-12 | 9.06 | $9.32 | 378400 |
| 2024-03-11 | 8.93 | $9.30 | 441500 |
| 2024-03-08 | 8.78 | $9.23 | 771021 |
| 2024-03-07 | 8.61 | $9.11 | 1.1M |
| 2024-03-06 | 8.44 | $8.33 | 247300 |
| 2024-03-05 | 8.49 | $8.41 | 222800 |
| 2024-03-04 | 8.52 | $8.48 | 339000 |
| 2024-03-01 | 8.54 | $8.78 | 529741 |
| 2024-02-29 | 8.46 | $8.60 | 766426 |
| 2024-02-28 | 8.43 | $8.43 | 335512 |
| 2024-02-27 | 8.44 | $8.46 | 170513 |
| 2024-02-26 | 8.45 | $8.40 | 118874 |
| 2024-02-23 | 8.49 | $8.48 | 100300 |
| 2024-02-22 | 8.50 | $8.59 | 156704 |
| 2024-02-21 | 8.49 | $8.58 | 207017 |
| 2024-02-20 | 8.48 | $8.40 | 210513 |
| 2024-02-16 | 8.52 | $8.63 | 86600 |
| 2024-02-15 | 8.50 | $8.68 | 215114 |
| 2024-02-14 | 8.46 | $8.45 | 199500 |
| 2024-02-13 | 8.49 | $8.46 | 188814 |
| 2024-02-12 | 8.53 | $8.67 | 253700 |
| 2024-02-09 | 8.51 | $8.51 | 138100 |
| 2024-02-08 | 8.53 | $8.58 | 127600 |
| 2024-02-07 | 8.54 | $8.46 | 147903 |
| 2024-02-06 | 8.59 | $8.44 | 247132 |
| 2024-02-05 | 8.67 | $8.20 | 290500 |
| 2024-02-02 | 8.83 | $8.37 | 386724 |
| 2024-02-01 | 8.98 | $8.70 | 258344 |
| 2024-01-31 | 9.06 | $8.79 | 206400 |
| 2024-01-30 | 9.12 | $9.13 | 254018 |
| 2024-01-29 | 9.08 | $9.12 | 162138 |
| 2024-01-26 | 9.04 | $9.35 | 147549 |
| 2024-01-25 | 8.92 | $9.12 | 532344 |
| 2024-01-24 | 8.84 | $8.88 | 228846 |
| 2024-01-23 | 8.83 | $8.77 | 336300 |
| 2024-01-22 | 8.84 | $8.82 | 667600 |
| 2024-01-19 | 8.84 | $8.77 | 614542 |
| 2024-01-18 | 8.86 | $8.91 | 480200 |
| 2024-01-17 | 8.83 | $8.61 | 302147 |
| 2024-01-16 | 8.89 | $8.63 | 610166 |
| 2024-01-12 | 8.97 | $8.94 | 133900 |
| 2024-01-11 | 8.95 | $8.88 | 378800 |
| 2024-01-10 | 8.96 | $8.78 | 232130 |
| 2024-01-09 | 8.99 | $8.77 | 255300 |
| 2024-01-08 | 9.04 | $9.05 | 406543 |
| 2024-01-05 | 9.01 | $9.33 | 211341 |
| 2024-01-04 | 8.87 | $8.97 | 512800 |
| 2024-01-03 | 8.83 | $9.17 | 549400 |
| 2024-01-02 | 8.71 | $8.90 | 329804 |
| 2023-12-29 | 8.65 | $8.57 | 448100 |
| 2023-12-28 | 8.68 | $8.68 | 609142 |
| 2023-12-27 | 8.69 | $8.73 | 260050 |
| 2023-12-26 | 8.69 | $8.88 | 831500 |
| 2023-12-22 | 8.63 | $8.74 | 283835 |
| 2023-12-21 | 8.62 | $8.82 | 112539 |
| 2023-12-20 | 8.57 | $8.65 | 703116 |
| 2023-12-19 | 8.57 | $8.84 | 206827 |
| 2023-12-18 | 8.52 | $8.88 | 373041 |
| 2023-12-15 | 8.45 | $8.80 | 289201 |
| 2023-12-14 | 8.39 | $8.70 | 1.1M |
| 2023-12-13 | 8.35 | $8.38 | 238335 |
| 2023-12-12 | 8.41 | $8.14 | 353241 |
| 2023-12-11 | 8.57 | $8.57 | 290300 |
| 2023-12-08 | 8.63 | $8.66 | 204200 |
| 2023-12-07 | 8.68 | $8.56 | 383200 |
| 2023-12-06 | 8.78 | $8.52 | 451531 |
| 2023-12-05 | 8.92 | $8.68 | 165532 |
| 2023-12-04 | 9.04 | $8.89 | 183409 |
| 2023-12-01 | 9.12 | $9.29 | 390700 |
| 2023-11-30 | 9.09 | $9.04 | 269700 |
| 2023-11-29 | 9.15 | $9.16 | 162821 |
| 2023-11-28 | 9.17 | $9.28 | 298428 |
| 2023-11-27 | 9.17 | $9.27 | 137600 |
| 2023-11-24 | 9.18 | $9.43 | 98800 |
| 2023-11-22 | 9.14 | $9.49 | 110317 |
| 2023-11-21 | 9.08 | $9.55 | 719041 |
| 2023-11-20 | 8.99 | $9.53 | 417334 |
| 2023-11-17 | 8.89 | $9.20 | 292714 |
| 2023-11-16 | 8.88 | $8.80 | 268424 |
| 2023-11-15 | 9.00 | $9.00 | 214120 |
| 2023-11-14 | 9.09 | $9.20 | 148719 |
| 2023-11-13 | 9.14 | $9.21 | 138229 |
| 2023-11-10 | 9.20 | $9.40 | 207500 |
| 2023-11-09 | 9.23 | $9.29 | 361863 |
| 2023-11-08 | 9.30 | $8.59 | 283516 |
| 2023-11-07 | 9.62 | $8.94 | 380140 |
| 2023-11-06 | 9.90 | $9.58 | 217629 |
| 2023-11-03 | 10.04 | $10.05 | 132300 |
| 2023-11-02 | 10.06 | $10.21 | 181200 |
| 2023-11-01 | 10.04 | $9.98 | 174700 |
| 2023-10-31 | 10.08 | $9.88 | 208900 |
| 2023-10-30 | 10.17 | $10.00 | 273300 |
| 2023-10-27 | 10.24 | $9.95 | 215900 |
| 2023-10-26 | 10.34 | $9.95 | 124043 |
| 2023-10-25 | 10.47 | $9.96 | 302100 |
| 2023-10-24 | 10.61 | $9.99 | 330300 |
| 2023-10-23 | 10.78 | $10.53 | 218800 |
| 2023-10-20 | 10.81 | $10.72 | 216400 |
| 2023-10-19 | 10.78 | $10.87 | 208343 |
| 2023-10-18 | 10.68 | $10.73 | 111792 |
| 2023-10-17 | 10.61 | $10.70 | 299485 |
| 2023-10-16 | 10.54 | $10.70 | 221923 |
| 2023-10-13 | 10.43 | $10.74 | 308813 |
| 2023-10-12 | 10.30 | $10.39 | 193813 |
| 2023-10-11 | 10.23 | $10.43 | 233400 |
| 2023-10-10 | 10.15 | $10.45 | 230700 |
| 2023-10-09 | 10.03 | $10.20 | 371266 |
| 2023-10-06 | 9.97 | $9.51 | 311429 |
| 2023-10-05 | 10.11 | $9.44 | 385739 |
| 2023-10-04 | 10.30 | $9.87 | 726122 |
| 2023-10-03 | 10.39 | $10.23 | 1.0M |
| 2023-10-02 | 10.39 | $10.15 | 547200 |
| 2023-09-29 | 10.41 | $10.28 | 141100 |
| 2023-09-28 | 10.38 | $10.49 | 270600 |
| 2023-09-27 | 10.28 | $10.54 | 323300 |
| 2023-09-26 | 10.14 | $10.05 | 232217 |
| 2023-09-25 | 10.12 | $10.15 | 206900 |
| 2023-09-22 | 10.06 | $10.00 | 658000 |
| 2023-09-21 | 10.02 | $10.11 | 477926 |
| 2023-09-20 | 9.95 | $10.11 | 204858 |
| 2023-09-19 | 9.85 | $10.16 | 238320 |
| 2023-09-18 | 9.72 | $10.08 | 174700 |
| 2023-09-15 | 9.58 | $10.03 | 598024 |
| 2023-09-14 | 9.43 | $9.74 | 548600 |
| 2023-09-13 | 9.34 | $9.42 | 530000 |
| 2023-09-12 | 9.33 | $9.58 | 1.5M |
| 2023-09-11 | 9.26 | $9.30 | 2.4M |
| 2023-09-08 | 9.28 | $9.19 | 787646 |
| 2023-09-07 | 9.33 | $9.22 | 151843 |
| 2023-09-06 | 9.39 | $9.43 | 262413 |
| 2023-09-05 | 9.40 | $9.31 | 401100 |
| 2023-09-01 | 9.44 | $9.39 | 809716 |
| 2023-08-31 | 9.48 | $9.59 | 248600 |
| 2023-08-30 | 9.46 | $9.75 | 88549 |
| 2023-08-29 | 9.39 | $9.58 | 116121 |
| 2023-08-28 | 9.35 | $9.33 | 49908 |
| 2023-08-25 | 9.39 | $9.28 | 99225 |
| 2023-08-24 | 9.46 | $9.28 | 152300 |
| 2023-08-23 | 9.55 | $9.36 | 179900 |
| 2023-08-22 | 9.63 | $9.51 | 243029 |
| 2023-08-21 | 9.68 | $9.58 | 984132 |
| 2023-08-18 | 9.72 | $9.62 | 147927 |
| 2023-08-17 | 9.76 | $9.78 | 235700 |
| 2023-08-16 | 9.75 | $9.60 | 126800 |
| 2023-08-15 | 9.81 | $9.54 | 102300 |
| 2023-08-14 | 9.89 | $9.92 | 198648 |
| 2023-08-11 | 9.87 | $10.11 | 224900 |
| 2023-08-10 | 9.79 | $9.88 | 162800 |
| 2023-08-09 | 9.76 | $9.87 | 460733 |
| 2023-08-08 | 9.73 | $9.73 | 143500 |
| 2023-08-07 | 9.74 | $9.76 | 189300 |
| 2023-08-04 | 9.74 | $9.59 | 164412 |
| 2023-08-03 | 9.80 | $9.37 | 113044 |
| 2023-08-02 | 9.94 | $9.60 | 108500 |
| 2023-08-01 | 10.03 | $10.03 | 103900 |
| 2023-07-31 | 10.02 | $10.11 | 222830 |
| 2023-07-28 | 9.97 | $9.98 | 62218 |
| 2023-07-27 | 9.95 | $9.97 | 160500 |
| 2023-07-26 | 9.93 | $10.00 | 140705 |
| 2023-07-25 | 9.89 | $9.80 | 204305 |
| 2023-07-24 | 9.91 | $10.00 | 164900 |
| 2023-07-21 | 9.87 | $10.03 | 114701 |
| 2023-07-20 | 9.81 | $9.91 | 119800 |
| 2023-07-19 | 9.78 | $9.63 | 87732 |
| 2023-07-18 | 9.83 | $10.00 | 70703 |
| 2023-07-17 | 9.77 | $9.85 | 129419 |
| 2023-07-14 | 9.75 | $9.93 | 146109 |
| 2023-07-13 | 9.71 | $10.08 | 66600 |
| 2023-07-12 | 9.60 | $9.82 | 139500 |
| 2023-07-11 | 9.56 | $9.70 | 46212 |
| 2023-07-10 | 9.56 | $9.50 | 31325 |
| 2023-07-07 | 9.61 | $9.72 | 209345 |
| 2023-07-06 | 9.61 | $9.26 | 91700 |
| 2023-07-05 | 9.76 | $9.40 | 292747 |
| 2023-07-03 | 9.90 | $9.86 | 72338 |
| 2023-06-30 | 9.93 | $9.91 | 45649 |
| 2023-06-29 | 9.95 | $9.85 | 34800 |
| 2023-06-28 | 9.99 | $9.82 | 74200 |
| 2023-06-27 | 10.06 | $9.88 | 89400 |
| 2023-06-26 | 10.12 | $9.92 | 61200 |
| 2023-06-23 | 10.18 | $9.82 | 55100 |
| 2023-06-22 | 10.28 | $10.00 | 72500 |
| 2023-06-21 | 10.36 | $10.37 | 55223 |
| 2023-06-20 | 10.33 | $10.44 | 110600 |
| 2023-06-16 | 10.27 | $10.37 | 148700 |
| 2023-06-15 | 10.21 | $10.21 | 48511 |
| 2023-06-14 | 10.20 | $10.14 | 82500 |
| 2023-06-13 | 10.21 | $10.16 | 38300 |
| 2023-06-12 | 10.21 | $10.07 | 97300 |
| 2023-06-09 | 10.24 | $10.40 | 55781 |
| 2023-06-08 | 10.18 | $10.54 | 99729 |
| 2023-06-07 | 10.05 | $10.68 | 134500 |
| 2023-06-06 | 9.86 | $10.24 | 141900 |
| 2023-06-05 | 9.77 | $9.86 | 211360 |
| 2023-06-02 | 9.78 | $9.90 | 779737 |
| 2023-06-01 | 9.78 | $9.49 | 192741 |
| 2023-05-31 | 9.92 | $9.57 | 144000 |
| 2023-05-30 | 10.07 | $9.86 | 288335 |
| 2023-05-26 | 10.16 | $10.06 | 117400 |
| 2023-05-25 | 10.21 | $10.08 | 103142 |
| 2023-05-24 | 10.27 | $10.39 | 140432 |
| 2023-05-23 | 10.24 | $10.55 | 74116 |
| 2023-05-22 | 10.16 | $10.35 | 169019 |
| 2023-05-19 | 10.13 | $10.35 | 88100 |
| 2023-05-18 | 10.09 | $10.35 | 113300 |
| 2023-05-17 | 10.06 | $10.10 | 172200 |
| 2023-05-16 | 10.10 | $9.95 | 62100 |
| 2023-05-15 | 10.19 | $10.22 | 198826 |
| 2023-05-12 | 10.23 | $10.31 | 86033 |
| 2023-05-11 | 10.26 | $10.28 | 104729 |
| 2023-05-10 | 10.30 | $10.42 | 139014 |
| 2023-05-09 | 10.32 | $10.73 | 246500 |
| 2023-05-08 | 10.24 | $10.48 | 216845 |
| 2023-05-05 | 10.24 | $10.17 | 150300 |
| 2023-05-04 | 10.33 | $9.52 | 349700 |
| 2023-05-03 | 10.66 | $10.16 | 181418 |
| 2023-05-02 | 10.87 | $10.45 | 175913 |
| 2023-05-01 | 11.02 | $10.86 | 123700 |
| 2023-04-28 | 11.09 | $10.93 | 145000 |
| 2023-04-27 | 11.15 | $10.50 | 220805 |
| 2023-04-26 | 11.36 | $10.77 | 165811 |
| 2023-04-25 | 11.52 | $11.34 | 168727 |
| 2023-04-24 | 11.55 | $11.63 | 76145 |
| 2023-04-21 | 11.49 | $11.21 | 163000 |
| 2023-04-20 | 11.54 | $11.34 | 142600 |
| 2023-04-19 | 11.57 | $11.43 | 150741 |
| 2023-04-18 | 11.57 | $11.63 | 111200 |
| 2023-04-17 | 11.51 | $11.56 | 185419 |
| 2023-04-14 | 11.46 | $11.89 | 98700 |
| 2023-04-13 | 11.29 | $11.63 | 265739 |
| 2023-04-12 | 11.17 | $11.33 | 170500 |
| 2023-04-11 | 11.12 | $11.32 | 206748 |
| 2023-04-10 | 11.07 | $11.20 | 142000 |
| 2023-04-06 | 11.04 | $11.14 | 120017 |
| 2023-04-05 | 11.04 | $11.22 | 197512 |
| 2023-04-04 | 11.01 | $11.44 | 133924 |
| 2023-04-03 | 10.91 | $11.68 | 244800 |
| 2023-03-31 | 10.71 | $11.36 | 93700 |
| 2023-03-30 | 10.59 | $11.30 | 128900 |
| 2023-03-29 | 10.46 | $11.26 | 96505 |
| 2023-03-28 | 10.34 | $11.03 | 75621 |
| 2023-03-27 | 10.26 | $10.89 | 74900 |
| 2023-03-24 | 10.24 | $10.44 | 141900 |
| 2023-03-23 | 10.36 | $10.48 | 223800 |
| 2023-03-22 | 10.51 | $10.64 | 192103 |
| 2023-03-21 | 10.66 | $10.85 | 222900 |
| 2023-03-20 | 10.79 | $10.60 | 504524 |
| 2023-03-17 | 11.05 | $10.49 | 271427 |
| 2023-03-16 | 11.40 | $10.90 | 237100 |
| 2023-03-15 | 11.72 | $10.93 | 264500 |
| 2023-03-14 | 12.11 | $11.80 | 309222 |
| 2023-03-13 | 12.31 | $11.72 | 220401 |
| 2023-03-10 | 12.59 | $12.12 | 227933 |
| 2023-03-09 | 12.82 | $12.42 | 139921 |
| 2023-03-08 | 13.00 | $13.14 | 62010 |
| 2023-03-07 | 13.00 | $13.16 | 75103 |
| 2023-03-06 | 13.00 | $13.62 | 96500 |
| 2023-03-03 | 12.86 | $13.63 | 84124 |
| 2023-03-02 | 12.69 | $13.24 | 87700 |
| 2023-03-01 | 12.62 | $13.48 | 105534 |
| 2023-02-28 | 12.46 | $12.94 | 154300 |
| 2023-02-27 | 12.45 | $12.86 | 73845 |
| 2023-02-24 | 12.47 | $12.82 | 122901 |
| 2023-02-23 | 12.52 | $12.34 | 151000 |
| 2023-02-22 | 12.74 | $12.37 | 199934 |
| 2023-02-21 | 13.02 | $12.63 | 123000 |
| 2023-02-17 | 13.28 | $12.95 | 123048 |
| 2023-02-16 | 13.50 | $13.65 | 92108 |
| 2023-02-15 | 13.56 | $13.69 | 101000 |
| 2023-02-14 | 13.63 | $13.87 | 63100 |
| 2023-02-13 | 13.67 | $13.81 | 70023 |
| 2023-02-10 | 13.74 | $13.81 | 123500 |
| 2023-02-09 | 13.83 | $13.43 | 129939 |
| 2023-02-08 | 14.06 | $13.67 | 278400 |
| 2023-02-07 | 14.28 | $13.62 | 160445 |
| 2023-02-06 | 14.56 | $13.20 | 279439 |
| 2023-02-03 | 15.05 | $14.04 | 293927 |
| 2023-02-02 | 15.37 | $14.33 | 178700 |
| 2023-02-01 | 15.66 | $14.95 | 298036 |
| 2023-01-31 | 15.82 | $15.21 | 199245 |
| 2023-01-30 | 15.93 | $15.34 | 111605 |
| 2023-01-27 | 16.00 | $15.94 | 82400 |
| 2023-01-26 | 15.90 | $16.04 | 149100 |
| 2023-01-25 | 15.73 | $15.81 | 259700 |
| 2023-01-24 | 15.59 | $15.78 | 289300 |
| 2023-01-23 | 15.42 | $15.63 | 262900 |
| 2023-01-20 | 15.26 | $15.45 | 190112 |
| 2023-01-19 | 15.10 | $15.23 | 257100 |
| 2023-01-18 | 14.98 | $15.02 | 495400 |
| 2023-01-17 | 14.90 | $15.13 | 332812 |
| 2023-01-13 | 14.76 | $15.10 | 183041 |
| 2023-01-12 | 14.59 | $15.00 | 132123 |
| 2023-01-11 | 14.41 | $14.48 | 80929 |
| 2023-01-10 | 14.35 | $14.33 | 49627 |
| 2023-01-09 | 14.33 | $14.28 | 202844 |
| 2023-01-06 | 14.32 | $14.20 | 46800 |
| 2023-01-05 | 14.33 | $13.81 | 217400 |
| 2023-01-04 | 14.46 | $13.87 | 180037 |
| 2023-01-03 | 14.60 | $14.26 | 329000 |
| 2022-12-30 | 14.65 | $15.45 | 315200 |
| 2022-12-29 | 14.32 | $15.10 | 183800 |
| 2022-12-28 | 14.03 | $14.58 | 201400 |
| 2022-12-27 | 13.84 | $14.85 | 215140 |
| 2022-12-23 | 13.52 | $14.63 | 199400 |
| 2022-12-22 | 13.20 | $13.12 | 501700 |
| 2022-12-21 | 13.30 | $13.47 | 363900 |
| 2022-12-20 | 13.32 | $13.49 | 195000 |
| 2022-12-19 | 13.34 | $13.38 | 276700 |
| 2022-12-16 | 13.40 | $13.33 | 278931 |
| 2022-12-15 | 13.50 | $13.78 | 141211 |
| 2022-12-14 | 13.48 | $13.81 | 164300 |
| 2022-12-13 | 13.45 | $13.82 | 208100 |
| 2022-12-12 | 13.42 | $13.50 | 191300 |
| 2022-12-09 | 13.48 | $13.39 | 258527 |
| 2022-12-08 | 13.61 | $13.56 | 198000 |
| 2022-12-07 | 13.71 | $13.56 | 125716 |
| 2022-12-06 | 13.84 | $13.92 | 171340 |
| 2022-12-05 | 13.89 | $13.70 | 170700 |
| 2022-12-02 | 14.02 | $14.27 | 144700 |
| 2022-12-01 | 14.01 | $14.09 | 191739 |
| 2022-11-30 | 14.05 | $14.39 | 191217 |
| 2022-11-29 | 14.02 | $14.13 | 85800 |
| 2022-11-28 | 14.06 | $13.97 | 163144 |
| 2022-11-25 | 14.16 | $14.07 | 99200 |
| 2022-11-23 | 14.26 | $14.28 | 153100 |
| 2022-11-22 | 14.31 | $14.16 | 104518 |
| 2022-11-21 | 14.42 | $14.20 | 292244 |
| 2022-11-18 | 14.54 | $14.00 | 65326 |
| 2022-11-17 | 14.74 | $14.10 | 65000 |
| 2022-11-16 | 14.97 | $14.16 | 142108 |
| 2022-11-15 | 15.21 | $14.77 | 153715 |
| 2022-11-14 | 15.32 | $14.54 | 256803 |
| 2022-11-11 | 15.52 | $15.46 | 120200 |
| 2022-11-10 | 15.46 | $14.96 | 392947 |
| 2022-11-09 | 15.54 | $14.78 | 129800 |
| 2022-11-08 | 15.68 | $15.21 | 224533 |
| 2022-11-07 | 15.71 | $15.64 | 308200 |
| 2022-11-04 | 15.60 | $15.26 | 757637 |
| 2022-11-03 | 15.58 | $15.54 | 71500 |
| 2022-11-02 | 15.45 | $15.52 | 155500 |
| 2022-11-01 | 15.29 | $15.59 | 248400 |
| 2022-10-31 | 15.06 | $14.78 | 132340 |
| 2022-10-28 | 15.02 | $14.73 | 112500 |
| 2022-10-27 | 14.99 | $14.80 | 215932 |
| 2022-10-26 | 14.91 | $14.76 | 118100 |
| 2022-10-25 | 14.83 | $14.79 | 69800 |
| 2022-10-24 | 14.70 | $14.72 | 138600 |
| 2022-10-21 | 14.55 | $14.97 | 107549 |
| 2022-10-20 | 14.29 | $14.50 | 183140 |
| 2022-10-19 | 14.11 | $14.31 | 165120 |
| 2022-10-18 | 13.94 | $13.60 | 105000 |
| 2022-10-17 | 13.95 | $13.69 | 95645 |
| 2022-10-14 | 13.93 | $13.38 | 166900 |
| 2022-10-13 | 13.99 | $14.19 | 171622 |
| 2022-10-12 | 13.80 | $13.48 | 318601 |
| 2022-10-11 | 13.79 | $13.96 | 286714 |
| 2022-10-10 | 13.62 | $14.12 | 206200 |
| 2022-10-07 | 13.35 | $14.50 | 417419 |
| 2022-10-06 | 12.89 | $14.01 | 244800 |
| 2022-10-05 | 12.49 | $13.57 | 254011 |
| 2022-10-04 | 12.14 | $12.94 | 358200 |
| 2022-10-03 | 11.92 | $12.54 | 605300 |
| 2022-09-30 | 11.78 | $11.73 | 139829 |
| 2022-09-29 | 11.86 | $11.92 | 187400 |
| 2022-09-28 | 11.91 | $12.05 | 156400 |
| 2022-09-27 | 11.94 | $11.44 | 125900 |
| 2022-09-26 | 12.17 | $11.27 | 285900 |
| 2022-09-23 | 12.50 | $11.97 | 395600 |
| 2022-09-22 | 12.69 | $12.78 | 133341 |
| 2022-09-21 | 12.66 | $12.64 | 305700 |
| 2022-09-20 | 12.68 | $12.46 | 160100 |
| 2022-09-19 | 12.75 | $12.55 | 161719 |
| 2022-09-16 | 12.81 | $12.50 | 120200 |
| 2022-09-15 | 12.89 | $12.80 | 219848 |
| 2022-09-14 | 12.90 | $13.18 | 168300 |
| 2022-09-13 | 12.79 | $12.90 | 173900 |
| 2022-09-12 | 12.74 | $12.94 | 208935 |
| 2022-09-09 | 12.67 | $12.65 | 155800 |
| 2022-09-08 | 12.68 | $12.40 | 104700 |
| 2022-09-07 | 12.76 | $12.40 | 244300 |
| 2022-09-06 | 12.86 | $12.62 | 186200 |
| 2022-09-02 | 12.91 | $12.84 | 241222 |
| 2022-09-01 | 12.91 | $12.17 | 295232 |
| 2022-08-31 | 13.11 | $12.30 | 98513 |
| 2022-08-30 | 13.31 | $12.74 | 194600 |
| 2022-08-29 | 13.40 | $13.12 | 243806 |
| 2022-08-26 | 13.40 | $12.77 | 123600 |
| 2022-08-25 | 13.50 | $13.15 | 100936 |
| 2022-08-24 | 13.49 | $13.22 | 153800 |
| 2022-08-23 | 13.45 | $13.30 | 131200 |
| 2022-08-22 | 13.36 | $12.90 | 160119 |
| 2022-08-19 | 13.38 | $13.14 | 115700 |
| 2022-08-18 | 13.32 | $13.37 | 72600 |
| 2022-08-17 | 13.16 | $13.22 | 185600 |
| 2022-08-16 | 13.01 | $13.51 | 215520 |
| 2022-08-15 | 12.73 | $13.47 | 268519 |
| 2022-08-12 | 12.39 | $13.45 | 305800 |
| 2022-08-11 | 11.99 | $12.55 | 297818 |
| 2022-08-10 | 11.78 | $12.00 | 291500 |
| 2022-08-09 | 11.71 | $11.24 | 393119 |
| 2022-08-08 | 11.86 | $11.86 | 384146 |
| 2022-08-05 | 11.85 | $11.70 | 176200 |
| 2022-08-04 | 11.88 | $11.51 | 287127 |
| 2022-08-03 | 11.99 | $11.73 | 164043 |
| 2022-08-02 | 12.06 | $12.11 | 112100 |
| 2022-08-01 | 12.02 | $12.21 | 137800 |
| 2022-07-29 | 11.94 | $12.66 | 108619 |
| 2022-07-28 | 11.71 | $12.34 | 122932 |
| 2022-07-27 | 11.53 | $12.21 | 213800 |
| 2022-07-26 | 11.36 | $11.92 | 141009 |
| 2022-07-25 | 11.26 | $11.98 | 107000 |
| 2022-07-22 | 11.12 | $11.70 | 99100 |
| 2022-07-21 | 11.05 | $11.78 | 138400 |
| 2022-07-20 | 10.95 | $12.00 | 106800 |
| 2022-07-19 | 10.78 | $11.91 | 165000 |
| 2022-07-18 | 10.61 | $11.43 | 227316 |
| 2022-07-15 | 10.58 | $10.95 | 280200 |
| 2022-07-14 | 10.71 | $10.92 | 278709 |
| 2022-07-13 | 10.90 | $11.03 | 399041 |
| 2022-07-12 | 11.12 | $11.29 | 225815 |
| 2022-07-11 | 11.33 | $11.60 | 288500 |
| 2022-07-08 | 11.50 | $12.08 | 112000 |
| 2022-07-07 | 11.57 | $11.98 | 148138 |
| 2022-07-06 | 11.72 | $11.71 | 357000 |
| 2022-07-05 | 12.00 | $11.94 | 327777 |
| 2022-07-01 | 12.29 | $12.40 | 264800 |
| 2022-06-30 | 12.51 | $12.92 | 606132 |
| 2022-06-29 | 12.64 | $13.10 | 249016 |
| 2022-06-28 | 12.76 | $13.32 | 302638 |
| 2022-06-27 | 12.86 | $13.21 | 349632 |
| 2022-06-24 | 13.03 | $12.90 | 417842 |
| 2022-06-23 | 13.36 | $12.14 | 331736 |
| 2022-06-22 | 14.01 | $12.82 | 234546 |
| 2022-06-21 | 14.61 | $13.06 | 358900 |
| 2022-06-17 | 15.28 | $13.70 | 270815 |
| 2022-06-16 | 15.89 | $14.70 | 183600 |
| 2022-06-15 | 16.32 | $15.49 | 199933 |
| 2022-06-14 | 16.59 | $15.04 | 215201 |
| 2022-06-13 | 17.07 | $15.41 | 359126 |
| 2022-06-10 | 17.53 | $16.79 | 217800 |
| 2022-06-09 | 17.64 | $17.35 | 104000 |
| 2022-06-08 | 17.59 | $17.70 | 311433 |
| 2022-06-07 | 17.41 | $17.76 | 189400 |
| 2022-06-06 | 17.16 | $17.55 | 135331 |
| 2022-06-03 | 16.91 | $17.37 | 174700 |
| 2022-06-02 | 16.66 | $17.33 | 263719 |
| 2022-06-01 | 16.35 | $17.47 | 563724 |
| 2022-05-31 | 15.94 | $16.77 | 741707 |
| 2022-05-27 | 15.65 | $15.89 | 136500 |
| 2022-05-26 | 15.58 | $16.07 | 206300 |
| 2022-05-25 | 15.44 | $15.78 | 144946 |
| 2022-05-24 | 15.35 | $15.74 | 161829 |
| 2022-05-23 | 15.27 | $15.91 | 152239 |
| 2022-05-20 | 15.12 | $15.32 | 153802 |
| 2022-05-19 | 15.12 | $14.98 | 131000 |
| 2022-05-18 | 15.24 | $15.52 | 148400 |
| 2022-05-17 | 15.21 | $16.05 | 194205 |
| 2022-05-16 | 15.02 | $15.76 | 121616 |
| 2022-05-13 | 14.88 | $14.96 | 330203 |
| 2022-05-12 | 14.97 | $14.32 | 689339 |
| 2022-05-11 | 15.28 | $14.54 | 116000 |
| 2022-05-10 | 15.61 | $14.69 | 128000 |
| 2022-05-09 | 15.95 | $14.67 | 328316 |
| 2022-05-06 | 16.38 | $16.67 | 276000 |
| 2022-05-05 | 16.27 | $16.10 | 157500 |
| 2022-05-04 | 16.31 | $17.21 | 325044 |
| 2022-05-03 | 16.01 | $16.19 | 176515 |
| 2022-05-02 | 15.97 | $15.71 | 198518 |
| 2022-04-29 | 16.06 | $15.72 | 291012 |
| 2022-04-28 | 16.17 | $15.51 | 160211 |
| 2022-04-27 | 16.37 | $15.52 | 193800 |
| 2022-04-26 | 16.61 | $15.89 | 728300 |
| 2022-04-25 | 16.77 | $15.90 | 526700 |
| 2022-04-22 | 16.96 | $15.81 | 228940 |
| 2022-04-21 | 17.21 | $16.53 | 336631 |
| 2022-04-20 | 17.27 | $17.41 | 334600 |
| 2022-04-19 | 17.05 | $17.61 | 879101 |
| 2022-04-18 | 16.72 | $17.07 | 338037 |
| 2022-04-14 | 16.47 | $16.98 | 587017 |
| 2022-04-13 | 16.18 | $16.28 | 408140 |
| 2022-04-12 | 16.05 | $16.10 | 462664 |
| 2022-04-11 | 15.93 | $15.96 | 458736 |
| 2022-04-08 | 15.83 | $15.99 | 421100 |
| 2022-04-07 | 15.68 | $16.00 | 376900 |
| 2022-04-06 | 15.50 | $15.68 | 1.2M |
| 2022-04-05 | 15.37 | $16.05 | 792532 |
| 2022-04-04 | 15.10 | $15.66 | 458537 |
| 2022-04-01 | 14.88 | $15.11 | 494241 |
| 2022-03-31 | 14.78 | $14.94 | 156529 |
| 2022-03-30 | 14.72 | $15.01 | 303000 |
| 2022-03-29 | 14.62 | $14.91 | 195600 |
| 2022-03-28 | 14.53 | $14.83 | 236500 |
| 2022-03-25 | 14.45 | $14.80 | 276327 |
| 2022-03-24 | 14.36 | $14.72 | 53500 |
| 2022-03-23 | 14.27 | $14.79 | 163200 |
| 2022-03-22 | 14.15 | $14.45 | 100729 |
| 2022-03-21 | 14.11 | $14.70 | 259800 |
| 2022-03-18 | 13.98 | $14.06 | 104700 |
| 2022-03-17 | 14.03 | $14.08 | 110623 |
| 2022-03-16 | 14.09 | $13.51 | 106846 |
| 2022-03-15 | 14.35 | $13.38 | 302220 |
| 2022-03-14 | 14.70 | $13.64 | 180600 |
| 2022-03-11 | 15.05 | $14.51 | 188100 |
| 2022-03-10 | 15.20 | $15.08 | 459800 |
| 2022-03-09 | 15.19 | $15.05 | 273813 |
| 2022-03-08 | 15.18 | $14.81 | 547100 |
| 2022-03-07 | 15.25 | $15.32 | 358511 |
| 2022-03-04 | 15.16 | $15.47 | 407336 |
| 2022-03-03 | 15.00 | $15.19 | 314644 |
| 2022-03-02 | 14.89 | $15.37 | 630923 |
| 2022-03-01 | 14.70 | $14.88 | 331100 |
| 2022-02-28 | 14.61 | $14.80 | 169700 |
| 2022-02-25 | 14.52 | $14.39 | 97200 |
| 2022-02-24 | 14.54 | $14.43 | 266400 |
| 2022-02-23 | 14.55 | $14.53 | 156917 |
| 2022-02-22 | 14.52 | $14.08 | 292100 |
| 2022-02-18 | 14.63 | $13.75 | 144600 |
| 2022-02-17 | 14.86 | $14.42 | 68700 |
| 2022-02-16 | 14.92 | $14.55 | 201100 |
| 2022-02-15 | 14.95 | $14.29 | 278422 |
| 2022-02-14 | 15.05 | $14.69 | 494100 |
| 2022-02-11 | 15.04 | $15.19 | 433939 |
| 2022-02-10 | 14.85 | $14.67 | 282045 |
| 2022-02-09 | 14.78 | $14.21 | 290234 |
| 2022-02-08 | 14.83 | $14.29 | 244800 |
| 2022-02-07 | 14.86 | $14.87 | 660500 |
| 2022-02-04 | 14.69 | $14.76 | 868570 |
| 2022-02-03 | 14.51 | $14.16 | 182400 |
| 2022-02-02 | 14.47 | $14.19 | 85894 |
| 2022-02-01 | 14.40 | $14.21 | 222009 |
| 2022-01-31 | 14.30 | $14.09 | 220333 |
| 2022-01-28 | 14.19 | $13.92 | 480928 |
| 2022-01-27 | 14.11 | $13.85 | 275225 |
| 2022-01-26 | 14.02 | $13.73 | 520000 |
| 2022-01-25 | 13.94 | $13.41 | 462123 |
| 2022-01-24 | 13.93 | $13.39 | 457600 |
| 2022-01-21 | 13.90 | $13.58 | 191000 |
| 2022-01-20 | 13.80 | $13.73 | 311100 |
| 2022-01-19 | 13.62 | $14.10 | 689705 |
| 2022-01-18 | 13.26 | $13.70 | 385031 |
| 2022-01-14 | 12.95 | $13.50 | 349800 |
| 2022-01-13 | 12.62 | $12.89 | 1.2M |
| 2022-01-12 | 12.40 | $12.98 | 230600 |
| 2022-01-11 | 12.10 | $12.53 | 121227 |
| 2022-01-10 | 11.87 | $11.98 | 116431 |
| 2022-01-07 | 11.77 | $12.08 | 63418 |
| 2022-01-06 | 11.61 | $12.08 | 105040 |
| 2022-01-05 | 11.41 | $11.83 | 237709 |
| 2022-01-04 | 11.25 | $11.98 | 348515 |
| 2022-01-03 | 11.00 | $11.62 | 236000 |
| 2021-12-31 | 10.82 | $11.45 | 125900 |
| 2021-12-30 | 10.66 | $11.16 | 159741 |
| 2021-12-29 | 10.56 | $11.02 | 143505 |
| 2021-12-28 | 10.49 | $10.90 | 273200 |
| 2021-12-27 | 10.46 | $11.18 | 170720 |
| 2021-12-23 | 10.33 | $10.89 | 172400 |
| 2021-12-22 | 10.29 | $10.38 | 115600 |
| 2021-12-21 | 10.40 | $10.47 | 228315 |
| 2021-12-20 | 10.53 | $10.32 | 288000 |
| 2021-12-17 | 10.74 | $10.76 | 102349 |
| 2021-12-16 | 10.87 | $10.96 | 146449 |
| 2021-12-15 | 10.97 | $11.02 | 209937 |
| 2021-12-14 | 11.09 | $10.98 | 102100 |
| 2021-12-13 | 11.26 | $11.37 | 92800 |
| 2021-12-10 | 11.36 | $11.79 | 69344 |
| 2021-12-09 | 11.35 | $11.85 | 105147 |
| 2021-12-08 | 11.33 | $11.93 | 78449 |
| 2021-12-07 | 11.30 | $12.09 | 330511 |
| 2021-12-06 | 11.21 | $11.81 | 78415 |
| 2021-12-03 | 11.22 | $11.70 | 173700 |
| 2021-12-02 | 11.27 | $11.54 | 378700 |
| 2021-12-01 | 11.40 | $11.42 | 119200 |
| 2021-11-30 | 11.62 | $11.63 | 252810 |
| 2021-11-29 | 11.83 | $12.01 | 109503 |
| 2021-11-26 | 11.97 | $12.13 | 116930 |
| 2021-11-24 | 12.13 | $12.44 | 112230 |
| 2021-11-23 | 12.23 | $12.60 | 258735 |
| 2021-11-22 | 12.33 | $12.46 | 302613 |
| 2021-11-19 | 12.49 | $12.25 | 201706 |
| 2021-11-18 | 12.78 | $12.75 | 508008 |
| 2021-11-17 | 12.98 | $12.45 | 186700 |
| 2021-11-16 | 13.32 | $12.67 | 149734 |
| 2021-11-15 | 13.69 | $13.26 | 161712 |
| 2021-11-12 | 13.95 | $13.54 | 198338 |
| 2021-11-11 | 14.18 | $13.62 | 293340 |
| 2021-11-10 | 14.45 | $13.92 | 267800 |
| 2021-11-09 | 14.68 | $14.51 | 149200 |
| 2021-11-08 | 14.77 | $14.39 | 233300 |
| 2021-11-05 | 14.92 | $14.60 | 176605 |
| 2021-11-04 | 15.04 | $14.21 | 265528 |
| 2021-11-03 | 15.30 | $14.52 | 221214 |
| 2021-11-02 | 15.51 | $15.03 | 214200 |
| 2021-11-01 | 15.60 | $15.33 | 179243 |
| 2021-10-29 | 15.61 | $15.01 | 309800 |
| 2021-10-28 | 15.71 | $14.73 | 494600 |
| 2021-10-27 | 15.91 | $14.78 | 177530 |
| 2021-10-26 | 16.13 | $15.87 | 294146 |
| 2021-10-25 | 16.04 | $15.56 | 221700 |
| 2021-10-22 | 16.01 | $15.18 | 105800 |
| 2021-10-21 | 16.07 | $15.10 | 189400 |
| 2021-10-20 | 16.16 | $15.76 | 138439 |
| 2021-10-19 | 16.04 | $15.39 | 132800 |
| 2021-10-18 | 15.99 | $15.42 | 248924 |
| 2021-10-15 | 15.90 | $15.29 | 150029 |
| 2021-10-14 | 15.81 | $15.24 | 145247 |
| 2021-10-13 | 15.70 | $15.43 | 191410 |
| 2021-10-12 | 15.48 | $15.55 | 258000 |
| 2021-10-11 | 15.15 | $15.83 | 367210 |
| 2021-10-08 | 14.63 | $15.13 | 371015 |
| 2021-10-07 | 14.22 | $14.98 | 578000 |
| 2021-10-06 | 13.73 | $14.48 | 374915 |
| 2021-10-05 | 13.29 | $14.46 | 689434 |
| 2021-10-04 | 12.75 | $13.88 | 360600 |
| 2021-10-01 | 12.27 | $13.26 | 119522 |
| 2021-09-30 | 11.87 | $12.76 | 237637 |
| 2021-09-29 | 11.53 | $12.35 | 392321 |
| 2021-09-28 | 11.26 | $11.49 | 343700 |
| 2021-09-27 | 11.19 | $11.23 | 563700 |
| 2021-09-24 | 11.20 | $10.98 | 136200 |
| 2021-09-23 | 11.28 | $11.00 | 138105 |
| 2021-09-22 | 11.38 | $10.97 | 185200 |
| 2021-09-21 | 11.51 | $10.87 | 77600 |
| 2021-09-20 | 11.71 | $10.93 | 69500 |
| 2021-09-17 | 11.92 | $11.58 | 194243 |
| 2021-09-16 | 11.97 | $11.94 | 123627 |
| 2021-09-15 | 11.91 | $12.04 | 233202 |
| 2021-09-14 | 11.81 | $11.48 | 89700 |
| 2021-09-13 | 11.86 | $11.83 | 92322 |
| 2021-09-10 | 11.81 | $11.50 | 50200 |
| 2021-09-09 | 11.84 | $11.60 | 85400 |
| 2021-09-08 | 11.85 | $11.60 | 103449 |
| 2021-09-07 | 11.85 | $11.54 | 230900 |
| 2021-09-03 | 11.87 | $12.09 | 115334 |
| 2021-09-02 | 11.72 | $12.22 | 122900 |
| 2021-09-01 | 11.49 | $11.92 | 96236 |
| 2021-08-31 | 11.30 | $12.06 | 105600 |
| 2021-08-30 | 11.02 | $11.78 | 133230 |
| 2021-08-27 | 10.78 | $11.45 | 438137 |
| 2021-08-26 | 10.59 | $10.89 | 81600 |
| 2021-08-25 | 10.54 | $10.98 | 127600 |
| 2021-08-24 | 10.46 | $10.95 | 122307 |
| 2021-08-23 | 10.38 | $10.61 | 134501 |
| 2021-08-20 | 10.40 | $10.41 | 72100 |
| 2021-08-19 | 10.49 | $10.30 | 231600 |
| 2021-08-18 | 10.64 | $10.28 | 43200 |
| 2021-08-17 | 10.84 | $10.54 | 146600 |
| 2021-08-16 | 11.01 | $10.41 | 258800 |
| 2021-08-13 | 11.26 | $10.91 | 147500 |
| 2021-08-12 | 11.41 | $11.48 | 177800 |
| 2021-08-11 | 11.42 | $11.54 | 191600 |
| 2021-08-10 | 11.42 | $11.60 | 221800 |
| 2021-08-09 | 11.40 | $11.29 | 269200 |
| 2021-08-06 | 11.48 | $11.40 | 197401 |
| 2021-08-05 | 11.56 | $11.50 | 275000 |
| 2021-08-04 | 11.62 | $11.42 | 404900 |
| 2021-08-03 | 11.72 | $12.02 | 273300 |
| 2021-08-02 | 11.66 | $11.71 | 245016 |
| 2021-07-30 | 11.69 | $11.82 | 74800 |
| 2021-07-29 | 11.70 | $11.97 | 59400 |
| 2021-07-28 | 11.66 | $12.00 | 65223 |
| 2021-07-27 | 11.62 | $11.80 | 84340 |
| 2021-07-26 | 11.64 | $12.22 | 241500 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
55.02
2026-07-22
Close Price
$10.31
Vol: 596416
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
26.29
Average
49.51
Maximum
76.58
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 55.02 | $10.31 | 596416 |
| 2026-07-21 | 53.44 | $10.15 | 355212 |
| 2026-07-20 | 48.63 | $9.70 | 210000 |
| 2026-07-17 | 48.41 | $9.68 | 262500 |
| 2026-07-16 | 46.63 | $9.52 | 455717 |
| 2026-07-15 | 50.12 | $9.86 | 384300 |
| 2026-07-14 | 55.83 | $10.35 | 380100 |
| 2026-07-13 | 52.13 | $10.00 | 273041 |
| 2026-07-10 | 50.90 | $9.89 | 266400 |
| 2026-07-09 | 50.12 | $9.82 | 334700 |
| 2026-07-08 | 51.56 | $9.95 | 440100 |
| 2026-07-07 | 47.97 | $9.62 | 474500 |
| 2026-07-06 | 44.78 | $9.35 | 375127 |
| 2026-07-02 | 41.25 | $9.07 | 346933 |
| 2026-07-01 | 40.99 | $9.05 | 549926 |
| 2026-06-30 | 41.42 | $9.10 | 480100 |
| 2026-06-29 | 42.26 | $9.20 | 310100 |
| 2026-06-26 | 42.51 | $9.23 | 351000 |
| 2026-06-25 | 41.32 | $9.12 | 543122 |
| 2026-06-24 | 42.22 | $9.24 | 1.2M |
| 2026-06-23 | 45.63 | $9.67 | 675910 |
| 2026-06-22 | 47.49 | $9.89 | 350700 |
| 2026-06-18 | 49.68 | $10.14 | 596600 |
| 2026-06-17 | 51.39 | $10.33 | 448500 |
| 2026-06-16 | 51.93 | $10.39 | 687444 |
| 2026-06-15 | 50.29 | $10.19 | 625515 |
| 2026-06-12 | 60.15 | $11.20 | 530381 |
| 2026-06-11 | 59.09 | $11.06 | 923800 |
| 2026-06-10 | 58.27 | $10.95 | 436300 |
| 2026-06-09 | 57.45 | $10.84 | 594300 |
| 2026-06-08 | 56.87 | $10.76 | 629415 |
| 2026-06-05 | 55.49 | $10.57 | 686829 |
| 2026-06-04 | 60.40 | $11.08 | 487221 |
| 2026-06-03 | 61.52 | $11.19 | 781100 |
| 2026-06-02 | 67.91 | $11.78 | 1.4M |
| 2026-06-01 | 65.36 | $11.34 | 1.5M |
| 2026-05-29 | 57.40 | $10.25 | 655014 |
| 2026-05-28 | 53.58 | $9.84 | 467028 |
| 2026-05-27 | 52.60 | $9.74 | 403900 |
| 2026-05-26 | 55.15 | $9.97 | 653021 |
| 2026-05-22 | 52.88 | $9.73 | 342521 |
| 2026-05-21 | 52.69 | $9.71 | 594545 |
| 2026-05-20 | 53.82 | $9.82 | 629900 |
| 2026-05-19 | 57.56 | $10.17 | 557242 |
| 2026-05-18 | 60.04 | $10.39 | 812318 |
| 2026-05-15 | 52.93 | $9.58 | 375500 |
| 2026-05-14 | 54.64 | $9.73 | 367300 |
| 2026-05-13 | 54.17 | $9.68 | 606642 |
| 2026-05-12 | 57.33 | $9.96 | 603300 |
| 2026-05-11 | 56.81 | $9.90 | 518800 |
| 2026-05-08 | 51.57 | $9.33 | 490920 |
| 2026-05-07 | 49.74 | $9.15 | 744700 |
| 2026-05-06 | 52.46 | $9.41 | 847400 |
| 2026-05-05 | 57.14 | $9.82 | 606249 |
| 2026-05-04 | 56.33 | $9.73 | 423100 |
| 2026-05-01 | 54.03 | $9.48 | 425000 |
| 2026-04-30 | 56.28 | $9.68 | 504737 |
| 2026-04-29 | 54.76 | $9.51 | 396000 |
| 2026-04-28 | 52.35 | $9.25 | 554100 |
| 2026-04-27 | 52.26 | $9.24 | 583749 |
| 2026-04-24 | 50.51 | $9.05 | 454441 |
| 2026-04-23 | 51.07 | $9.11 | 443411 |
| 2026-04-22 | 52.17 | $9.23 | 406500 |
| 2026-04-21 | 51.17 | $9.11 | 432779 |
| 2026-04-20 | 48.63 | $8.81 | 948000 |
| 2026-04-17 | 48.71 | $8.82 | 1.2M |
| 2026-04-16 | 53.22 | $9.36 | 743840 |
| 2026-04-15 | 51.48 | $9.14 | 1.1M |
| 2026-04-14 | 58.74 | $9.91 | 2.8M |
| 2026-04-13 | 59.16 | $9.95 | 1.8M |
| 2026-04-10 | 55.04 | $9.40 | 3.1M |
| 2026-04-09 | 42.53 | $8.15 | 893800 |
| 2026-04-08 | 45.00 | $8.41 | 1.1M |
| 2026-04-07 | 46.49 | $8.56 | 521500 |
| 2026-04-06 | 49.04 | $8.81 | 732100 |
| 2026-04-02 | 49.46 | $8.85 | 813400 |
| 2026-04-01 | 48.21 | $8.73 | 1.4M |
| 2026-03-31 | 56.73 | $9.50 | 1.3M |
| 2026-03-30 | 59.45 | $9.71 | 690952 |
| 2026-03-27 | 58.64 | $9.62 | 1.0M |
| 2026-03-26 | 54.74 | $9.21 | 1.2M |
| 2026-03-25 | 57.90 | $9.46 | 740144 |
| 2026-03-24 | 61.13 | $9.70 | 989100 |
| 2026-03-23 | 59.61 | $9.53 | 1.6M |
| 2026-03-20 | 63.33 | $9.80 | 874600 |
| 2026-03-19 | 69.25 | $10.19 | 2.0M |
| 2026-03-18 | 67.16 | $9.91 | 3.3M |
| 2026-03-17 | 65.98 | $9.76 | 2.0M |
| 2026-03-16 | 60.49 | $9.15 | 1.6M |
| 2026-03-13 | 56.33 | $8.77 | 4.1M |
| 2026-03-12 | 58.65 | $8.92 | 1.2M |
| 2026-03-11 | 56.01 | $8.69 | 1.1M |
| 2026-03-10 | 51.82 | $8.36 | 1.2M |
| 2026-03-09 | 57.85 | $8.74 | 1.4M |
| 2026-03-06 | 56.32 | $8.62 | 1.4M |
| 2026-03-05 | 59.56 | $8.81 | 1.7M |
| 2026-03-04 | 54.45 | $8.42 | 566708 |
| 2026-03-03 | 52.25 | $8.27 | 946037 |
| 2026-03-02 | 56.21 | $8.50 | 628059 |
| 2026-02-27 | 53.44 | $8.31 | 444000 |
| 2026-02-26 | 57.24 | $8.52 | 983400 |
| 2026-02-25 | 55.22 | $8.38 | 564717 |
| 2026-02-24 | 55.58 | $8.40 | 439030 |
| 2026-02-23 | 54.61 | $8.33 | 786400 |
| 2026-02-20 | 59.37 | $8.60 | 496700 |
| 2026-02-19 | 59.00 | $8.57 | 468000 |
| 2026-02-18 | 55.45 | $8.30 | 267074 |
| 2026-02-17 | 52.72 | $8.11 | 245101 |
| 2026-02-13 | 54.91 | $8.24 | 309729 |
| 2026-02-12 | 54.50 | $8.21 | 798700 |
| 2026-02-11 | 62.49 | $8.65 | 409019 |
| 2026-02-10 | 59.27 | $8.40 | 399963 |
| 2026-02-09 | 60.25 | $8.45 | 689822 |
| 2026-02-06 | 58.55 | $8.32 | 491557 |
| 2026-02-05 | 56.51 | $8.17 | 922900 |
| 2026-02-04 | 59.67 | $8.34 | 862700 |
| 2026-02-03 | 55.80 | $8.06 | 1.0M |
| 2026-02-02 | 56.73 | $8.11 | 684600 |
| 2026-01-30 | 64.19 | $8.48 | 2.5M |
| 2026-01-29 | 65.75 | $8.55 | 1.5M |
| 2026-01-28 | 64.34 | $8.43 | 668000 |
| 2026-01-27 | 63.75 | $8.38 | 972682 |
| 2026-01-26 | 59.42 | $8.04 | 456642 |
| 2026-01-23 | 60.22 | $8.08 | 912003 |
| 2026-01-22 | 55.82 | $7.77 | 736151 |
| 2026-01-21 | 59.23 | $7.94 | 832000 |
| 2026-01-20 | 51.02 | $7.45 | 732900 |
| 2026-01-16 | 54.65 | $7.62 | 388600 |
| 2026-01-15 | 54.87 | $7.63 | 461136 |
| 2026-01-14 | 57.71 | $7.76 | 880700 |
| 2026-01-13 | 52.90 | $7.49 | 625529 |
| 2026-01-12 | 48.79 | $7.29 | 428500 |
| 2026-01-09 | 45.64 | $7.15 | 467000 |
| 2026-01-08 | 45.83 | $7.16 | 439400 |
| 2026-01-07 | 42.63 | $7.02 | 571700 |
| 2026-01-06 | 42.40 | $7.01 | 477129 |
| 2026-01-05 | 43.74 | $7.09 | 670500 |
| 2026-01-02 | 47.28 | $7.29 | 1.4M |
| 2025-12-31 | 49.57 | $7.41 | 276935 |
| 2025-12-30 | 48.78 | $7.37 | 417843 |
| 2025-12-29 | 47.82 | $7.32 | 543400 |
| 2025-12-26 | 46.87 | $7.27 | 228655 |
| 2025-12-24 | 46.69 | $7.26 | 147849 |
| 2025-12-23 | 46.69 | $7.26 | 304200 |
| 2025-12-22 | 45.32 | $7.18 | 344310 |
| 2025-12-19 | 43.77 | $7.09 | 480936 |
| 2025-12-18 | 44.98 | $7.18 | 809213 |
| 2025-12-17 | 43.16 | $7.07 | 448000 |
| 2025-12-16 | 42.67 | $7.04 | 735600 |
| 2025-12-15 | 44.62 | $7.20 | 720900 |
| 2025-12-12 | 44.17 | $7.17 | 549400 |
| 2025-12-11 | 44.63 | $7.21 | 923900 |
| 2025-12-10 | 45.89 | $7.32 | 968200 |
| 2025-12-09 | 47.76 | $7.48 | 2.2M |
| 2025-12-08 | 56.98 | $8.15 | 264645 |
| 2025-12-05 | 58.58 | $8.25 | 582113 |
| 2025-12-04 | 61.20 | $8.41 | 717700 |
| 2025-12-03 | 59.92 | $8.29 | 588900 |
| 2025-12-02 | 58.30 | $8.14 | 456600 |
| 2025-12-01 | 60.31 | $8.27 | 584200 |
| 2025-11-28 | 59.18 | $8.16 | 338900 |
| 2025-11-26 | 58.14 | $8.06 | 869884 |
| 2025-11-25 | 56.68 | $7.92 | 636815 |
| 2025-11-24 | 53.13 | $7.60 | 984022 |
| 2025-11-21 | 54.46 | $7.70 | 767140 |
| 2025-11-20 | 55.64 | $7.79 | 860628 |
| 2025-11-19 | 58.61 | $8.01 | 649400 |
| 2025-11-18 | 56.30 | $7.78 | 631417 |
| 2025-11-17 | 55.58 | $7.71 | 608917 |
| 2025-11-14 | 58.04 | $7.90 | 727003 |
| 2025-11-13 | 57.94 | $7.89 | 668100 |
| 2025-11-12 | 59.70 | $8.03 | 722574 |
| 2025-11-11 | 63.36 | $8.31 | 893943 |
| 2025-11-10 | 61.69 | $8.10 | 778500 |
| 2025-11-07 | 62.99 | $8.20 | 882337 |
| 2025-11-06 | 64.28 | $8.30 | 2.3M |
| 2025-11-05 | 59.83 | $7.73 | 720300 |
| 2025-11-04 | 61.23 | $7.84 | 1.0M |
| 2025-11-03 | 62.88 | $7.97 | 1.2M |
| 2025-10-31 | 64.39 | $8.09 | 1.6M |
| 2025-10-30 | 65.91 | $8.21 | 5.4M |
| 2025-10-29 | 51.33 | $6.60 | 1.2M |
| 2025-10-28 | 54.35 | $6.82 | 1.5M |
| 2025-10-27 | 58.99 | $7.13 | 2.0M |
| 2025-10-24 | 55.11 | $6.80 | 2.2M |
| 2025-10-23 | 60.19 | $7.11 | 2.8M |
| 2025-10-22 | 54.69 | $6.68 | 3.3M |
| 2025-10-21 | 42.16 | $5.97 | 1.5M |
| 2025-10-20 | 42.63 | $6.00 | 930934 |
| 2025-10-17 | 41.80 | $5.96 | 1.3M |
| 2025-10-16 | 45.72 | $6.21 | 1.1M |
| 2025-10-15 | 48.30 | $6.36 | 816444 |
| 2025-10-14 | 47.16 | $6.30 | 1.2M |
| 2025-10-13 | 48.00 | $6.35 | 1.0M |
| 2025-10-10 | 47.29 | $6.31 | 2.1M |
| 2025-10-09 | 51.62 | $6.57 | 815453 |
| 2025-10-08 | 49.95 | $6.47 | 845406 |
| 2025-10-07 | 47.16 | $6.31 | 1.3M |
| 2025-10-06 | 50.50 | $6.51 | 980626 |
| 2025-10-03 | 50.67 | $6.52 | 901600 |
| 2025-10-02 | 48.87 | $6.41 | 1.1M |
| 2025-10-01 | 49.49 | $6.45 | 1.4M |
| 2025-09-30 | 48.24 | $6.37 | 1.4M |
| 2025-09-29 | 51.10 | $6.56 | 1.4M |
| 2025-09-26 | 55.92 | $6.85 | 1.8M |
| 2025-09-25 | 54.52 | $6.75 | 3.0M |
| 2025-09-24 | 51.74 | $6.56 | 2.4M |
| 2025-09-23 | 46.15 | $6.22 | 2.9M |
| 2025-09-22 | 43.21 | $6.06 | 1.4M |
| 2025-09-19 | 41.51 | $5.97 | 1.5M |
| 2025-09-18 | 45.71 | $6.26 | 2.4M |
| 2025-09-17 | 51.52 | $6.60 | 2.2M |
| 2025-09-16 | 51.00 | $6.57 | 3.7M |
| 2025-09-15 | 44.14 | $6.21 | 641544 |
| 2025-09-12 | 45.66 | $6.30 | 364938 |
| 2025-09-11 | 47.56 | $6.41 | 440800 |
| 2025-09-10 | 48.61 | $6.47 | 791641 |
| 2025-09-09 | 44.33 | $6.25 | 679005 |
| 2025-09-08 | 42.05 | $6.14 | 1.3M |
| 2025-09-05 | 45.09 | $6.33 | 399397 |
| 2025-09-04 | 46.96 | $6.44 | 840954 |
| 2025-09-03 | 42.87 | $6.24 | 967200 |
| 2025-09-02 | 48.76 | $6.57 | 507400 |
| 2025-08-29 | 49.34 | $6.60 | 307700 |
| 2025-08-28 | 47.13 | $6.49 | 364700 |
| 2025-08-27 | 46.32 | $6.45 | 782635 |
| 2025-08-26 | 43.87 | $6.33 | 1.0M |
| 2025-08-25 | 45.52 | $6.43 | 390611 |
| 2025-08-22 | 48.82 | $6.62 | 582251 |
| 2025-08-21 | 45.87 | $6.47 | 668619 |
| 2025-08-20 | 42.96 | $6.33 | 927500 |
| 2025-08-19 | 38.71 | $6.14 | 1.4M |
| 2025-08-18 | 47.79 | $6.65 | 1.0M |
| 2025-08-15 | 48.00 | $6.66 | 503500 |
| 2025-08-14 | 47.57 | $6.64 | 677917 |
| 2025-08-13 | 49.34 | $6.73 | 579700 |
| 2025-08-12 | 47.26 | $6.63 | 1.2M |
| 2025-08-11 | 46.64 | $6.60 | 858400 |
| 2025-08-08 | 43.69 | $6.46 | 318300 |
| 2025-08-07 | 45.39 | $6.56 | 503092 |
| 2025-08-06 | 44.36 | $6.51 | 754494 |
| 2025-08-05 | 46.53 | $6.64 | 520927 |
| 2025-08-04 | 41.06 | $6.38 | 394500 |
| 2025-08-01 | 41.21 | $6.39 | 626537 |
| 2025-07-31 | 41.96 | $6.44 | 386300 |
| 2025-07-30 | 44.25 | $6.59 | 608735 |
| 2025-07-29 | 47.36 | $6.78 | 809945 |
| 2025-07-28 | 47.36 | $6.78 | 473080 |
| 2025-07-25 | 46.47 | $6.73 | 360489 |
| 2025-07-24 | 48.50 | $6.86 | 566976 |
| 2025-07-23 | 50.10 | $6.96 | 663800 |
| 2025-07-22 | 49.47 | $6.92 | 618900 |
| 2025-07-21 | 44.80 | $6.64 | 409100 |
| 2025-07-18 | 44.80 | $6.64 | 284800 |
| 2025-07-17 | 45.34 | $6.68 | 438100 |
| 2025-07-16 | 45.87 | $6.72 | 524200 |
| 2025-07-15 | 48.12 | $6.89 | 417781 |
| 2025-07-14 | 49.89 | $7.02 | 433604 |
| 2025-07-11 | 51.13 | $7.11 | 442100 |
| 2025-07-10 | 52.94 | $7.24 | 278444 |
| 2025-07-09 | 51.18 | $7.10 | 329200 |
| 2025-07-08 | 53.21 | $7.25 | 385400 |
| 2025-07-07 | 49.11 | $6.93 | 438800 |
| 2025-07-03 | 51.52 | $7.11 | 355315 |
| 2025-07-02 | 50.89 | $7.06 | 893800 |
| 2025-07-01 | 44.83 | $6.62 | 640300 |
| 2025-06-30 | 43.33 | $6.52 | 479726 |
| 2025-06-27 | 45.57 | $6.71 | 535800 |
| 2025-06-26 | 47.29 | $6.85 | 391800 |
| 2025-06-25 | 45.33 | $6.71 | 510600 |
| 2025-06-24 | 48.38 | $6.96 | 507611 |
| 2025-06-23 | 48.25 | $6.95 | 755973 |
| 2025-06-20 | 53.31 | $7.34 | 300101 |
| 2025-06-18 | 55.00 | $7.46 | 456200 |
| 2025-06-17 | 58.99 | $7.73 | 599400 |
| 2025-06-16 | 57.81 | $7.62 | 502638 |
| 2025-06-13 | 59.59 | $7.74 | 726700 |
| 2025-06-12 | 57.29 | $7.52 | 405800 |
| 2025-06-11 | 57.29 | $7.52 | 555725 |
| 2025-06-10 | 54.65 | $7.27 | 1.1M |
| 2025-06-09 | 50.59 | $6.92 | 572539 |
| 2025-06-06 | 51.46 | $6.99 | 671848 |
| 2025-06-05 | 48.56 | $6.75 | 852684 |
| 2025-06-04 | 50.23 | $6.89 | 1.8M |
| 2025-06-03 | 53.46 | $7.15 | 1.9M |
| 2025-06-02 | 46.69 | $6.61 | 1.4M |
| 2025-05-30 | 41.77 | $6.28 | 1.5M |
| 2025-05-29 | 43.50 | $6.43 | 1.3M |
| 2025-05-28 | 41.82 | $6.32 | 2.6M |
| 2025-05-27 | 43.85 | $6.50 | 3.2M |
| 2025-05-23 | 47.63 | $6.81 | 619300 |
| 2025-05-22 | 46.36 | $6.72 | 872946 |
| 2025-05-21 | 46.84 | $6.76 | 953957 |
| 2025-05-20 | 49.14 | $6.95 | 995404 |
| 2025-05-19 | 45.67 | $6.69 | 4.0M |
| 2025-05-16 | 47.69 | $6.86 | 1.5M |
| 2025-05-15 | 44.39 | $6.62 | 4.2M |
| 2025-05-14 | 48.78 | $6.98 | 688927 |
| 2025-05-13 | 50.91 | $7.14 | 988633 |
| 2025-05-12 | 46.32 | $6.81 | 833541 |
| 2025-05-09 | 43.27 | $6.61 | 915515 |
| 2025-05-08 | 43.86 | $6.66 | 762009 |
| 2025-05-07 | 45.52 | $6.80 | 633800 |
| 2025-05-06 | 45.24 | $6.78 | 939357 |
| 2025-05-05 | 41.67 | $6.53 | 553400 |
| 2025-05-02 | 43.16 | $6.67 | 401600 |
| 2025-05-01 | 44.13 | $6.76 | 561300 |
| 2025-04-30 | 43.60 | $6.72 | 929300 |
| 2025-04-29 | 46.45 | $6.99 | 570615 |
| 2025-04-28 | 46.66 | $7.01 | 546800 |
| 2025-04-25 | 44.85 | $6.86 | 857247 |
| 2025-04-24 | 44.49 | $6.83 | 1.9M |
| 2025-04-23 | 40.70 | $6.52 | 1.1M |
| 2025-04-22 | 40.78 | $6.53 | 604070 |
| 2025-04-21 | 38.07 | $6.31 | 638347 |
| 2025-04-17 | 40.39 | $6.60 | 695100 |
| 2025-04-16 | 39.05 | $6.49 | 605506 |
| 2025-04-15 | 36.98 | $6.32 | 1.3M |
| 2025-04-14 | 37.55 | $6.40 | 1.4M |
| 2025-04-11 | 37.90 | $6.45 | 704100 |
| 2025-04-10 | 33.07 | $6.04 | 1.0M |
| 2025-04-09 | 36.63 | $6.58 | 1.3M |
| 2025-04-08 | 26.29 | $5.84 | 1.4M |
| 2025-04-07 | 29.23 | $6.32 | 804054 |
| 2025-04-04 | 30.94 | $6.57 | 1.6M |
| 2025-04-03 | 37.54 | $7.36 | 1.3M |
| 2025-04-02 | 45.05 | $8.01 | 453518 |
| 2025-04-01 | 45.85 | $8.07 | 544200 |
| 2025-03-31 | 45.98 | $8.08 | 1.2M |
| 2025-03-28 | 44.02 | $7.95 | 306000 |
| 2025-03-27 | 44.73 | $8.01 | 850700 |
| 2025-03-26 | 46.15 | $8.13 | 368600 |
| 2025-03-25 | 47.34 | $8.23 | 1.0M |
| 2025-03-24 | 40.34 | $7.75 | 352900 |
| 2025-03-21 | 40.18 | $7.74 | 571307 |
| 2025-03-20 | 41.00 | $7.82 | 620000 |
| 2025-03-19 | 41.30 | $7.85 | 681100 |
| 2025-03-18 | 42.69 | $7.99 | 659426 |
| 2025-03-17 | 45.39 | $8.25 | 633792 |
| 2025-03-14 | 45.39 | $8.25 | 643200 |
| 2025-03-13 | 39.71 | $7.82 | 532541 |
| 2025-03-12 | 41.32 | $7.99 | 1.1M |
| 2025-03-11 | 35.94 | $7.62 | 779700 |
| 2025-03-10 | 36.90 | $7.73 | 986212 |
| 2025-03-07 | 39.53 | $8.02 | 796442 |
| 2025-03-06 | 39.62 | $8.03 | 1.5M |
| 2025-03-05 | 34.05 | $7.65 | 1.4M |
| 2025-03-04 | 32.65 | $7.56 | 1.3M |
| 2025-03-03 | 33.47 | $7.67 | 1.2M |
| 2025-02-28 | 36.94 | $8.10 | 669550 |
| 2025-02-27 | 39.08 | $8.34 | 780977 |
| 2025-02-26 | 42.50 | $8.69 | 584714 |
| 2025-02-25 | 40.23 | $8.53 | 886400 |
| 2025-02-24 | 43.17 | $8.82 | 597914 |
| 2025-02-21 | 42.48 | $8.77 | 906603 |
| 2025-02-20 | 48.12 | $9.28 | 833596 |
| 2025-02-19 | 47.60 | $9.24 | 718200 |
| 2025-02-18 | 46.20 | $9.13 | 590010 |
| 2025-02-14 | 45.95 | $9.11 | 809400 |
| 2025-02-13 | 44.35 | $8.98 | 329722 |
| 2025-02-12 | 43.62 | $8.92 | 624522 |
| 2025-02-11 | 44.73 | $9.04 | 518424 |
| 2025-02-10 | 44.73 | $9.04 | 909427 |
| 2025-02-07 | 41.82 | $8.78 | 534563 |
| 2025-02-06 | 43.76 | $9.01 | 679225 |
| 2025-02-05 | 41.52 | $8.81 | 554600 |
| 2025-02-04 | 43.07 | $9.00 | 1.2M |
| 2025-02-03 | 44.31 | $9.15 | 1.0M |
| 2025-01-31 | 44.39 | $9.16 | 527628 |
| 2025-01-30 | 47.08 | $9.49 | 733405 |
| 2025-01-29 | 45.46 | $9.32 | 640521 |
| 2025-01-28 | 43.93 | $9.16 | 939689 |
| 2025-01-27 | 46.00 | $9.43 | 856701 |
| 2025-01-24 | 44.72 | $9.29 | 791540 |
| 2025-01-23 | 45.30 | $9.37 | 660900 |
| 2025-01-22 | 47.68 | $9.69 | 776308 |
| 2025-01-21 | 49.44 | $9.92 | 1.8M |
| 2025-01-17 | 53.81 | $10.45 | 1.1M |
| 2025-01-16 | 56.59 | $10.76 | 907400 |
| 2025-01-15 | 62.98 | $11.40 | 1.4M |
| 2025-01-14 | 58.84 | $10.80 | 690300 |
| 2025-01-13 | 62.37 | $11.12 | 885000 |
| 2025-01-10 | 61.55 | $11.00 | 983100 |
| 2025-01-08 | 63.87 | $11.21 | 899811 |
| 2025-01-07 | 62.79 | $11.04 | 733009 |
| 2025-01-06 | 57.64 | $10.31 | 607100 |
| 2025-01-03 | 60.13 | $10.54 | 1.1M |
| 2025-01-02 | 57.06 | $10.14 | 678633 |
| 2024-12-31 | 48.95 | $9.27 | 242925 |
| 2024-12-30 | 47.32 | $9.12 | 693423 |
| 2024-12-27 | 43.79 | $8.81 | 946400 |
| 2024-12-26 | 43.33 | $8.77 | 260514 |
| 2024-12-24 | 45.01 | $8.96 | 239000 |
| 2024-12-23 | 45.01 | $8.96 | 558837 |
| 2024-12-20 | 46.64 | $9.15 | 455367 |
| 2024-12-19 | 47.85 | $9.29 | 646000 |
| 2024-12-18 | 50.72 | $9.61 | 518724 |
| 2024-12-17 | 57.82 | $10.30 | 560200 |
| 2024-12-16 | 58.95 | $10.40 | 466100 |
| 2024-12-13 | 62.94 | $10.74 | 519700 |
| 2024-12-12 | 65.16 | $10.92 | 501300 |
| 2024-12-11 | 67.55 | $11.11 | 564626 |
| 2024-12-10 | 66.57 | $10.95 | 599963 |
| 2024-12-09 | 70.23 | $11.24 | 739617 |
| 2024-12-06 | 67.98 | $10.85 | 776700 |
| 2024-12-05 | 71.39 | $11.11 | 969397 |
| 2024-12-04 | 70.08 | $10.87 | 1.9M |
| 2024-12-03 | 74.85 | $11.22 | 3.0M |
| 2024-12-02 | 70.42 | $10.41 | 1.9M |
| 2024-11-29 | 65.34 | $9.70 | 575200 |
| 2024-11-27 | 59.58 | $9.08 | 439818 |
| 2024-11-26 | 54.48 | $8.64 | 276980 |
| 2024-11-25 | 60.59 | $9.01 | 613717 |
| 2024-11-22 | 60.36 | $8.99 | 432410 |
| 2024-11-21 | 50.57 | $8.27 | 271200 |
| 2024-11-20 | 51.07 | $8.30 | 504500 |
| 2024-11-19 | 56.35 | $8.60 | 336348 |
| 2024-11-18 | 55.63 | $8.55 | 240739 |
| 2024-11-15 | 50.28 | $8.21 | 238800 |
| 2024-11-14 | 53.33 | $8.38 | 400014 |
| 2024-11-13 | 50.47 | $8.21 | 197633 |
| 2024-11-12 | 50.30 | $8.20 | 321609 |
| 2024-11-11 | 48.80 | $8.11 | 285300 |
| 2024-11-08 | 46.58 | $7.98 | 370300 |
| 2024-11-07 | 47.64 | $8.05 | 383002 |
| 2024-11-06 | 51.78 | $8.31 | 322400 |
| 2024-11-05 | 47.80 | $8.07 | 239324 |
| 2024-11-04 | 45.67 | $7.95 | 225145 |
| 2024-11-01 | 42.32 | $7.77 | 205944 |
| 2024-10-31 | 43.31 | $7.84 | 308300 |
| 2024-10-30 | 48.70 | $8.19 | 251892 |
| 2024-10-29 | 48.00 | $8.15 | 308700 |
| 2024-10-28 | 47.49 | $8.12 | 611144 |
| 2024-10-25 | 46.31 | $8.05 | 163632 |
| 2024-10-24 | 44.98 | $7.97 | 185946 |
| 2024-10-23 | 43.99 | $7.91 | 154500 |
| 2024-10-22 | 47.81 | $8.19 | 200309 |
| 2024-10-21 | 48.67 | $8.25 | 303100 |
| 2024-10-18 | 47.93 | $8.20 | 324900 |
| 2024-10-17 | 42.39 | $7.85 | 180000 |
| 2024-10-16 | 41.54 | $7.80 | 351800 |
| 2024-10-15 | 44.12 | $8.01 | 356900 |
| 2024-10-14 | 47.74 | $8.28 | 151706 |
| 2024-10-11 | 49.02 | $8.37 | 206300 |
| 2024-10-10 | 53.22 | $8.65 | 390449 |
| 2024-10-09 | 50.64 | $8.47 | 226800 |
| 2024-10-08 | 46.59 | $8.21 | 246000 |
| 2024-10-07 | 51.02 | $8.50 | 292429 |
| 2024-10-04 | 50.25 | $8.45 | 231018 |
| 2024-10-03 | 49.64 | $8.41 | 259400 |
| 2024-10-02 | 48.90 | $8.36 | 293600 |
| 2024-10-01 | 47.59 | $8.27 | 271200 |
| 2024-09-30 | 41.20 | $7.87 | 345438 |
| 2024-09-27 | 42.68 | $7.99 | 371900 |
| 2024-09-26 | 43.55 | $8.06 | 504337 |
| 2024-09-25 | 43.79 | $8.08 | 248644 |
| 2024-09-24 | 47.56 | $8.38 | 676651 |
| 2024-09-23 | 37.33 | $7.78 | 348024 |
| 2024-09-20 | 32.76 | $7.56 | 376751 |
| 2024-09-19 | 33.50 | $7.63 | 206700 |
| 2024-09-18 | 34.66 | $7.74 | 250406 |
| 2024-09-17 | 35.52 | $7.82 | 197814 |
| 2024-09-16 | 33.58 | $7.72 | 204300 |
| 2024-09-13 | 31.42 | $7.61 | 335500 |
| 2024-09-12 | 28.61 | $7.47 | 514100 |
| 2024-09-11 | 29.01 | $7.52 | 371108 |
| 2024-09-10 | 27.46 | $7.44 | 888945 |
| 2024-09-09 | 29.04 | $7.65 | 424202 |
| 2024-09-06 | 30.73 | $7.86 | 330800 |
| 2024-09-05 | 31.90 | $8.00 | 372621 |
| 2024-09-04 | 33.28 | $8.16 | 301608 |
| 2024-09-03 | 35.36 | $8.39 | 564929 |
| 2024-08-30 | 39.44 | $8.79 | 266538 |
| 2024-08-29 | 42.47 | $9.05 | 453830 |
| 2024-08-28 | 46.23 | $9.34 | 187406 |
| 2024-08-27 | 45.76 | $9.31 | 225537 |
| 2024-08-26 | 47.34 | $9.43 | 282846 |
| 2024-08-23 | 42.64 | $9.13 | 290125 |
| 2024-08-22 | 41.65 | $9.07 | 370415 |
| 2024-08-21 | 44.31 | $9.29 | 322235 |
| 2024-08-20 | 44.81 | $9.33 | 328119 |
| 2024-08-19 | 45.04 | $9.35 | 435244 |
| 2024-08-16 | 42.27 | $9.16 | 460400 |
| 2024-08-15 | 38.37 | $8.91 | 680200 |
| 2024-08-14 | 44.27 | $9.43 | 170223 |
| 2024-08-13 | 43.80 | $9.40 | 159800 |
| 2024-08-12 | 43.80 | $9.40 | 231100 |
| 2024-08-09 | 38.96 | $9.09 | 209234 |
| 2024-08-08 | 39.06 | $9.10 | 212700 |
| 2024-08-07 | 36.17 | $8.92 | 311700 |
| 2024-08-06 | 35.20 | $8.86 | 507349 |
| 2024-08-05 | 30.68 | $8.59 | 557110 |
| 2024-08-02 | 31.69 | $8.72 | 582980 |
| 2024-08-01 | 38.56 | $9.46 | 607700 |
| 2024-07-31 | 42.46 | $9.79 | 284906 |
| 2024-07-30 | 41.08 | $9.71 | 290935 |
| 2024-07-29 | 42.28 | $9.81 | 448301 |
| 2024-07-26 | 47.10 | $10.18 | 451985 |
| 2024-07-25 | 51.14 | $10.45 | 937574 |
| 2024-07-24 | 45.74 | $10.12 | 461606 |
| 2024-07-23 | 41.65 | $9.90 | 468532 |
| 2024-07-22 | 42.90 | $9.99 | 255439 |
| 2024-07-19 | 43.74 | $10.05 | 338700 |
| 2024-07-18 | 44.28 | $10.09 | 195400 |
| 2024-07-17 | 50.08 | $10.48 | 196313 |
| 2024-07-16 | 52.42 | $10.62 | 195500 |
| 2024-07-15 | 54.14 | $10.72 | 185306 |
| 2024-07-12 | 53.85 | $10.70 | 179315 |
| 2024-07-11 | 56.72 | $10.87 | 221722 |
| 2024-07-10 | 53.09 | $10.61 | 255700 |
| 2024-07-09 | 48.69 | $10.33 | 413300 |
| 2024-07-08 | 54.59 | $10.67 | 399536 |
| 2024-07-05 | 52.83 | $10.56 | 322700 |
| 2024-07-03 | 60.07 | $10.92 | 207918 |
| 2024-07-02 | 58.26 | $10.80 | 258900 |
| 2024-07-01 | 55.03 | $10.60 | 612600 |
| 2024-06-28 | 63.15 | $10.95 | 381951 |
| 2024-06-27 | 65.24 | $11.03 | 233500 |
| 2024-06-26 | 66.82 | $11.09 | 389024 |
| 2024-06-25 | 70.03 | $11.21 | 565494 |
| 2024-06-24 | 68.59 | $11.09 | 808100 |
| 2024-06-21 | 63.79 | $10.74 | 524000 |
| 2024-06-20 | 63.79 | $10.74 | 536717 |
| 2024-06-18 | 62.15 | $10.63 | 599576 |
| 2024-06-17 | 55.94 | $10.27 | 512700 |
| 2024-06-14 | 54.56 | $10.20 | 435600 |
| 2024-06-13 | 56.98 | $10.30 | 349729 |
| 2024-06-12 | 60.28 | $10.43 | 211900 |
| 2024-06-11 | 60.53 | $10.44 | 297300 |
| 2024-06-10 | 58.70 | $10.33 | 234400 |
| 2024-06-07 | 56.97 | $10.23 | 242717 |
| 2024-06-06 | 59.57 | $10.34 | 453330 |
| 2024-06-05 | 57.03 | $10.19 | 500600 |
| 2024-06-04 | 55.25 | $10.09 | 943812 |
| 2024-06-03 | 59.47 | $10.27 | 703200 |
| 2024-05-31 | 63.84 | $10.44 | 470531 |
| 2024-05-30 | 62.29 | $10.34 | 233052 |
| 2024-05-29 | 60.69 | $10.24 | 403200 |
| 2024-05-28 | 60.21 | $10.21 | 461404 |
| 2024-05-24 | 55.75 | $9.95 | 183713 |
| 2024-05-23 | 52.65 | $9.79 | 278626 |
| 2024-05-22 | 57.96 | $10.01 | 372200 |
| 2024-05-21 | 66.00 | $10.29 | 285427 |
| 2024-05-20 | 65.01 | $10.23 | 321000 |
| 2024-05-17 | 62.04 | $10.06 | 687400 |
| 2024-05-16 | 60.54 | $9.98 | 489728 |
| 2024-05-15 | 58.81 | $9.89 | 566100 |
| 2024-05-14 | 57.01 | $9.80 | 446538 |
| 2024-05-13 | 52.88 | $9.61 | 370805 |
| 2024-05-10 | 50.25 | $9.50 | 264526 |
| 2024-05-09 | 53.34 | $9.62 | 196815 |
| 2024-05-08 | 54.12 | $9.65 | 438300 |
| 2024-05-07 | 49.39 | $9.45 | 353700 |
| 2024-05-06 | 48.89 | $9.43 | 361200 |
| 2024-05-03 | 47.65 | $9.38 | 237049 |
| 2024-05-02 | 46.18 | $9.32 | 300600 |
| 2024-05-01 | 44.44 | $9.25 | 1.5M |
| 2024-04-30 | 45.84 | $9.32 | 299700 |
| 2024-04-29 | 57.14 | $9.78 | 262648 |
| 2024-04-26 | 55.08 | $9.69 | 331500 |
| 2024-04-25 | 51.65 | $9.55 | 329321 |
| 2024-04-24 | 55.08 | $9.67 | 291700 |
| 2024-04-23 | 58.13 | $9.77 | 283900 |
| 2024-04-22 | 56.53 | $9.70 | 377959 |
| 2024-04-19 | 63.07 | $9.90 | 509815 |
| 2024-04-18 | 59.99 | $9.76 | 466800 |
| 2024-04-17 | 57.84 | $9.67 | 504500 |
| 2024-04-16 | 58.84 | $9.70 | 546332 |
| 2024-04-15 | 56.96 | $9.62 | 709819 |
| 2024-04-12 | 63.91 | $9.82 | 1.1M |
| 2024-04-11 | 64.66 | $9.84 | 989172 |
| 2024-04-10 | 64.47 | $9.83 | 543429 |
| 2024-04-09 | 64.47 | $9.83 | 572700 |
| 2024-04-08 | 69.00 | $9.96 | 1.6M |
| 2024-04-05 | 66.03 | $9.79 | 878443 |
| 2024-04-04 | 64.91 | $9.73 | 630064 |
| 2024-04-03 | 65.25 | $9.74 | 505500 |
| 2024-04-02 | 64.54 | $9.70 | 754913 |
| 2024-04-01 | 63.65 | $9.65 | 391700 |
| 2024-03-28 | 62.77 | $9.60 | 1.1M |
| 2024-03-27 | 60.20 | $9.46 | 399827 |
| 2024-03-26 | 58.85 | $9.39 | 324316 |
| 2024-03-25 | 60.52 | $9.45 | 579200 |
| 2024-03-22 | 60.52 | $9.45 | 658800 |
| 2024-03-21 | 62.11 | $9.51 | 418300 |
| 2024-03-20 | 61.95 | $9.50 | 760923 |
| 2024-03-19 | 61.34 | $9.46 | 725800 |
| 2024-03-18 | 61.19 | $9.45 | 201600 |
| 2024-03-15 | 60.02 | $9.37 | 630500 |
| 2024-03-14 | 59.73 | $9.35 | 339727 |
| 2024-03-13 | 59.94 | $9.36 | 788600 |
| 2024-03-12 | 59.41 | $9.32 | 378400 |
| 2024-03-11 | 59.15 | $9.30 | 441500 |
| 2024-03-08 | 58.27 | $9.23 | 771021 |
| 2024-03-07 | 56.76 | $9.11 | 1.1M |
| 2024-03-06 | 44.30 | $8.33 | 247300 |
| 2024-03-05 | 45.58 | $8.41 | 222800 |
| 2024-03-04 | 46.70 | $8.48 | 339000 |
| 2024-03-01 | 51.90 | $8.78 | 529741 |
| 2024-02-29 | 48.64 | $8.60 | 766426 |
| 2024-02-28 | 45.32 | $8.43 | 335512 |
| 2024-02-27 | 45.81 | $8.46 | 170513 |
| 2024-02-26 | 44.66 | $8.40 | 118874 |
| 2024-02-23 | 45.90 | $8.48 | 100300 |
| 2024-02-22 | 47.62 | $8.59 | 156704 |
| 2024-02-21 | 47.45 | $8.58 | 207017 |
| 2024-02-20 | 44.35 | $8.40 | 210513 |
| 2024-02-16 | 47.77 | $8.63 | 86600 |
| 2024-02-15 | 48.55 | $8.68 | 215114 |
| 2024-02-14 | 44.63 | $8.45 | 199500 |
| 2024-02-13 | 44.77 | $8.46 | 188814 |
| 2024-02-12 | 47.78 | $8.67 | 253700 |
| 2024-02-09 | 45.11 | $8.51 | 138100 |
| 2024-02-08 | 46.09 | $8.58 | 127600 |
| 2024-02-07 | 44.12 | $8.46 | 147903 |
| 2024-02-06 | 43.79 | $8.44 | 247132 |
| 2024-02-05 | 39.79 | $8.20 | 290500 |
| 2024-02-02 | 41.79 | $8.37 | 386724 |
| 2024-02-01 | 46.06 | $8.70 | 258344 |
| 2024-01-31 | 47.32 | $8.79 | 206400 |
| 2024-01-30 | 52.44 | $9.13 | 254018 |
| 2024-01-29 | 52.29 | $9.12 | 162138 |
| 2024-01-26 | 56.00 | $9.35 | 147549 |
| 2024-01-25 | 52.82 | $9.12 | 532344 |
| 2024-01-24 | 49.18 | $8.88 | 228846 |
| 2024-01-23 | 47.42 | $8.77 | 336300 |
| 2024-01-22 | 48.14 | $8.82 | 667600 |
| 2024-01-19 | 47.38 | $8.77 | 614542 |
| 2024-01-18 | 49.30 | $8.91 | 480200 |
| 2024-01-17 | 44.73 | $8.61 | 302147 |
| 2024-01-16 | 44.98 | $8.63 | 610166 |
| 2024-01-12 | 49.15 | $8.94 | 133900 |
| 2024-01-11 | 48.27 | $8.88 | 378800 |
| 2024-01-10 | 46.81 | $8.78 | 232130 |
| 2024-01-09 | 46.66 | $8.77 | 255300 |
| 2024-01-08 | 50.25 | $9.05 | 406543 |
| 2024-01-05 | 54.21 | $9.33 | 211341 |
| 2024-01-04 | 49.34 | $8.97 | 512800 |
| 2024-01-03 | 52.27 | $9.17 | 549400 |
| 2024-01-02 | 48.33 | $8.90 | 329804 |
| 2023-12-29 | 42.84 | $8.57 | 448100 |
| 2023-12-28 | 44.33 | $8.68 | 609142 |
| 2023-12-27 | 45.01 | $8.73 | 260050 |
| 2023-12-26 | 47.05 | $8.88 | 831500 |
| 2023-12-22 | 44.83 | $8.74 | 283835 |
| 2023-12-21 | 45.87 | $8.82 | 112539 |
| 2023-12-20 | 43.20 | $8.65 | 703116 |
| 2023-12-19 | 45.59 | $8.84 | 206827 |
| 2023-12-18 | 46.10 | $8.88 | 373041 |
| 2023-12-15 | 44.93 | $8.80 | 289201 |
| 2023-12-14 | 43.47 | $8.70 | 1.1M |
| 2023-12-13 | 38.51 | $8.38 | 238335 |
| 2023-12-12 | 34.42 | $8.14 | 353241 |
| 2023-12-11 | 38.82 | $8.57 | 290300 |
| 2023-12-08 | 39.83 | $8.66 | 204200 |
| 2023-12-07 | 38.13 | $8.56 | 383200 |
| 2023-12-06 | 37.45 | $8.52 | 451531 |
| 2023-12-05 | 39.07 | $8.68 | 165532 |
| 2023-12-04 | 41.29 | $8.89 | 183409 |
| 2023-12-01 | 46.03 | $9.29 | 390700 |
| 2023-11-30 | 42.08 | $9.04 | 269700 |
| 2023-11-29 | 43.53 | $9.16 | 162821 |
| 2023-11-28 | 45.01 | $9.28 | 298428 |
| 2023-11-27 | 44.86 | $9.27 | 137600 |
| 2023-11-24 | 46.77 | $9.43 | 98800 |
| 2023-11-22 | 47.49 | $9.49 | 110317 |
| 2023-11-21 | 48.19 | $9.55 | 719041 |
| 2023-11-20 | 47.95 | $9.53 | 417334 |
| 2023-11-17 | 43.79 | $9.20 | 292714 |
| 2023-11-16 | 38.08 | $8.80 | 268424 |
| 2023-11-15 | 40.01 | $9.00 | 214120 |
| 2023-11-14 | 42.03 | $9.20 | 148719 |
| 2023-11-13 | 42.13 | $9.21 | 138229 |
| 2023-11-10 | 44.05 | $9.40 | 207500 |
| 2023-11-09 | 42.61 | $9.29 | 361863 |
| 2023-11-08 | 32.10 | $8.59 | 283516 |
| 2023-11-07 | 35.16 | $8.94 | 380140 |
| 2023-11-06 | 42.14 | $9.58 | 217629 |
| 2023-11-03 | 48.90 | $10.05 | 132300 |
| 2023-11-02 | 51.58 | $10.21 | 181200 |
| 2023-11-01 | 47.67 | $9.98 | 174700 |
| 2023-10-31 | 45.86 | $9.88 | 208900 |
| 2023-10-30 | 47.74 | $10.00 | 273300 |
| 2023-10-27 | 46.88 | $9.95 | 215900 |
| 2023-10-26 | 46.88 | $9.95 | 124043 |
| 2023-10-25 | 47.02 | $9.96 | 302100 |
| 2023-10-24 | 47.42 | $9.99 | 330300 |
| 2023-10-23 | 55.58 | $10.53 | 218800 |
| 2023-10-20 | 58.98 | $10.72 | 216400 |
| 2023-10-19 | 61.81 | $10.87 | 208343 |
| 2023-10-18 | 60.11 | $10.73 | 111792 |
| 2023-10-17 | 59.75 | $10.70 | 299485 |
| 2023-10-16 | 59.75 | $10.70 | 221923 |
| 2023-10-13 | 60.41 | $10.74 | 308813 |
| 2023-10-12 | 56.38 | $10.39 | 193813 |
| 2023-10-11 | 57.01 | $10.43 | 233400 |
| 2023-10-10 | 57.32 | $10.45 | 230700 |
| 2023-10-09 | 54.43 | $10.20 | 371266 |
| 2023-10-06 | 44.61 | $9.51 | 311429 |
| 2023-10-05 | 43.44 | $9.44 | 385739 |
| 2023-10-04 | 49.57 | $9.87 | 726122 |
| 2023-10-03 | 55.85 | $10.23 | 1.0M |
| 2023-10-02 | 54.63 | $10.15 | 547200 |
| 2023-09-29 | 57.05 | $10.28 | 141100 |
| 2023-09-28 | 61.21 | $10.49 | 270600 |
| 2023-09-27 | 62.23 | $10.54 | 323300 |
| 2023-09-26 | 55.25 | $10.05 | 232217 |
| 2023-09-25 | 57.31 | $10.15 | 206900 |
| 2023-09-22 | 54.92 | $10.00 | 658000 |
| 2023-09-21 | 57.15 | $10.11 | 477926 |
| 2023-09-20 | 57.15 | $10.11 | 204858 |
| 2023-09-19 | 58.11 | $10.16 | 238320 |
| 2023-09-18 | 57.01 | $10.08 | 174700 |
| 2023-09-15 | 56.32 | $10.03 | 598024 |
| 2023-09-14 | 52.13 | $9.74 | 548600 |
| 2023-09-13 | 46.77 | $9.42 | 530000 |
| 2023-09-12 | 49.39 | $9.58 | 1.5M |
| 2023-09-11 | 44.18 | $9.30 | 2.4M |
| 2023-09-08 | 41.95 | $9.19 | 787646 |
| 2023-09-07 | 42.39 | $9.22 | 151843 |
| 2023-09-06 | 45.56 | $9.43 | 262413 |
| 2023-09-05 | 43.25 | $9.31 | 401100 |
| 2023-09-01 | 44.44 | $9.39 | 809716 |
| 2023-08-31 | 47.56 | $9.59 | 248600 |
| 2023-08-30 | 50.23 | $9.75 | 88549 |
| 2023-08-29 | 47.24 | $9.58 | 116121 |
| 2023-08-28 | 42.40 | $9.33 | 49908 |
| 2023-08-25 | 41.37 | $9.28 | 99225 |
| 2023-08-24 | 41.37 | $9.28 | 152300 |
| 2023-08-23 | 42.46 | $9.36 | 179900 |
| 2023-08-22 | 44.55 | $9.51 | 243029 |
| 2023-08-21 | 45.54 | $9.58 | 984132 |
| 2023-08-18 | 46.10 | $9.62 | 147927 |
| 2023-08-17 | 48.35 | $9.78 | 235700 |
| 2023-08-16 | 45.50 | $9.60 | 126800 |
| 2023-08-15 | 44.54 | $9.54 | 102300 |
| 2023-08-14 | 49.86 | $9.92 | 198648 |
| 2023-08-11 | 52.85 | $10.11 | 224900 |
| 2023-08-10 | 49.35 | $9.88 | 162800 |
| 2023-08-09 | 49.20 | $9.87 | 460733 |
| 2023-08-08 | 47.03 | $9.73 | 143500 |
| 2023-08-07 | 47.44 | $9.76 | 189300 |
| 2023-08-04 | 44.84 | $9.59 | 164412 |
| 2023-08-03 | 41.26 | $9.37 | 113044 |
| 2023-08-02 | 44.10 | $9.60 | 108500 |
| 2023-08-01 | 50.24 | $10.03 | 103900 |
| 2023-07-31 | 51.51 | $10.11 | 222830 |
| 2023-07-28 | 49.54 | $9.98 | 62218 |
| 2023-07-27 | 49.39 | $9.97 | 160500 |
| 2023-07-26 | 49.81 | $10.00 | 140705 |
| 2023-07-25 | 46.95 | $9.80 | 204305 |
| 2023-07-24 | 49.64 | $10.00 | 164900 |
| 2023-07-21 | 50.05 | $10.03 | 114701 |
| 2023-07-20 | 48.43 | $9.91 | 119800 |
| 2023-07-19 | 44.45 | $9.63 | 87732 |
| 2023-07-18 | 49.22 | $10.00 | 70703 |
| 2023-07-17 | 47.03 | $9.85 | 129419 |
| 2023-07-14 | 48.08 | $9.93 | 146109 |
| 2023-07-13 | 50.08 | $10.08 | 66600 |
| 2023-07-12 | 46.42 | $9.82 | 139500 |
| 2023-07-11 | 44.64 | $9.70 | 46212 |
| 2023-07-10 | 41.57 | $9.50 | 31325 |
| 2023-07-07 | 44.13 | $9.72 | 209345 |
| 2023-07-06 | 36.36 | $9.26 | 91700 |
| 2023-07-05 | 37.88 | $9.40 | 292747 |
| 2023-07-03 | 43.58 | $9.86 | 72338 |
| 2023-06-30 | 44.27 | $9.91 | 45649 |
| 2023-06-29 | 43.25 | $9.85 | 34800 |
| 2023-06-28 | 42.75 | $9.82 | 74200 |
| 2023-06-27 | 43.48 | $9.88 | 89400 |
| 2023-06-26 | 43.95 | $9.92 | 61200 |
| 2023-06-23 | 42.47 | $9.82 | 55100 |
| 2023-06-22 | 44.48 | $10.00 | 72500 |
| 2023-06-21 | 49.02 | $10.37 | 55223 |
| 2023-06-20 | 49.94 | $10.44 | 110600 |
| 2023-06-16 | 49.04 | $10.37 | 148700 |
| 2023-06-15 | 46.95 | $10.21 | 48511 |
| 2023-06-14 | 46.04 | $10.14 | 82500 |
| 2023-06-13 | 46.25 | $10.16 | 38300 |
| 2023-06-12 | 45.15 | $10.07 | 97300 |
| 2023-06-09 | 48.63 | $10.40 | 55781 |
| 2023-06-08 | 50.19 | $10.54 | 99729 |
| 2023-06-07 | 51.77 | $10.68 | 134500 |
| 2023-06-06 | 46.77 | $10.24 | 141900 |
| 2023-06-05 | 41.82 | $9.86 | 211360 |
| 2023-06-02 | 42.22 | $9.90 | 779737 |
| 2023-06-01 | 36.41 | $9.49 | 192741 |
| 2023-05-31 | 37.10 | $9.57 | 144000 |
| 2023-05-30 | 39.69 | $9.86 | 288335 |
| 2023-05-26 | 41.60 | $10.06 | 117400 |
| 2023-05-25 | 41.79 | $10.08 | 103142 |
| 2023-05-24 | 44.82 | $10.39 | 140432 |
| 2023-05-23 | 46.47 | $10.55 | 74116 |
| 2023-05-22 | 44.02 | $10.35 | 169019 |
| 2023-05-19 | 44.02 | $10.35 | 88100 |
| 2023-05-18 | 44.02 | $10.35 | 113300 |
| 2023-05-17 | 41.14 | $10.10 | 172200 |
| 2023-05-16 | 39.36 | $9.95 | 62100 |
| 2023-05-15 | 41.50 | $10.22 | 198826 |
| 2023-05-12 | 42.23 | $10.31 | 86033 |
| 2023-05-11 | 41.91 | $10.28 | 104729 |
| 2023-05-10 | 42.98 | $10.42 | 139014 |
| 2023-05-09 | 45.41 | $10.73 | 246500 |
| 2023-05-08 | 42.93 | $10.48 | 216845 |
| 2023-05-05 | 39.72 | $10.17 | 150300 |
| 2023-05-04 | 32.09 | $9.52 | 349700 |
| 2023-05-03 | 36.40 | $10.16 | 181418 |
| 2023-05-02 | 38.63 | $10.45 | 175913 |
| 2023-05-01 | 42.10 | $10.86 | 123700 |
| 2023-04-28 | 42.72 | $10.93 | 145000 |
| 2023-04-27 | 37.32 | $10.50 | 220805 |
| 2023-04-26 | 39.54 | $10.77 | 165811 |
| 2023-04-25 | 44.91 | $11.34 | 168727 |
| 2023-04-24 | 48.06 | $11.63 | 76145 |
| 2023-04-21 | 42.51 | $11.21 | 163000 |
| 2023-04-20 | 43.89 | $11.34 | 142600 |
| 2023-04-19 | 44.85 | $11.43 | 150741 |
| 2023-04-18 | 47.01 | $11.63 | 111200 |
| 2023-04-17 | 46.15 | $11.56 | 185419 |
| 2023-04-14 | 49.79 | $11.89 | 98700 |
| 2023-04-13 | 46.64 | $11.63 | 265739 |
| 2023-04-12 | 42.70 | $11.33 | 170500 |
| 2023-04-11 | 42.56 | $11.32 | 206748 |
| 2023-04-10 | 40.99 | $11.20 | 142000 |
| 2023-04-06 | 40.21 | $11.14 | 120017 |
| 2023-04-05 | 40.89 | $11.22 | 197512 |
| 2023-04-04 | 42.79 | $11.44 | 133924 |
| 2023-04-03 | 44.96 | $11.68 | 244800 |
| 2023-03-31 | 41.19 | $11.36 | 93700 |
| 2023-03-30 | 40.46 | $11.30 | 128900 |
| 2023-03-29 | 39.99 | $11.26 | 96505 |
| 2023-03-28 | 37.28 | $11.03 | 75621 |
| 2023-03-27 | 35.61 | $10.89 | 74900 |
| 2023-03-24 | 29.87 | $10.44 | 141900 |
| 2023-03-23 | 30.10 | $10.48 | 223800 |
| 2023-03-22 | 30.99 | $10.64 | 192103 |
| 2023-03-21 | 32.18 | $10.85 | 222900 |
| 2023-03-20 | 29.10 | $10.60 | 504524 |
| 2023-03-17 | 27.73 | $10.49 | 271427 |
| 2023-03-16 | 29.77 | $10.90 | 237100 |
| 2023-03-15 | 29.92 | $10.93 | 264500 |
| 2023-03-14 | 34.85 | $11.80 | 309222 |
| 2023-03-13 | 33.90 | $11.72 | 220401 |
| 2023-03-10 | 36.43 | $12.12 | 227933 |
| 2023-03-09 | 38.47 | $12.42 | 139921 |
| 2023-03-08 | 44.10 | $13.14 | 62010 |
| 2023-03-07 | 44.28 | $13.16 | 75103 |
| 2023-03-06 | 48.38 | $13.62 | 96500 |
| 2023-03-03 | 48.47 | $13.63 | 84124 |
| 2023-03-02 | 44.53 | $13.24 | 87700 |
| 2023-03-01 | 46.61 | $13.48 | 105534 |
| 2023-02-28 | 40.68 | $12.94 | 154300 |
| 2023-02-27 | 39.74 | $12.86 | 73845 |
| 2023-02-24 | 39.28 | $12.82 | 122901 |
| 2023-02-23 | 33.51 | $12.34 | 151000 |
| 2023-02-22 | 33.70 | $12.37 | 199934 |
| 2023-02-21 | 35.35 | $12.63 | 123000 |
| 2023-02-17 | 37.50 | $12.95 | 123048 |
| 2023-02-16 | 42.92 | $13.65 | 92108 |
| 2023-02-15 | 43.26 | $13.69 | 101000 |
| 2023-02-14 | 44.77 | $13.87 | 63100 |
| 2023-02-13 | 44.15 | $13.81 | 70023 |
| 2023-02-10 | 44.15 | $13.81 | 123500 |
| 2023-02-09 | 40.33 | $13.43 | 129939 |
| 2023-02-08 | 42.06 | $13.67 | 278400 |
| 2023-02-07 | 41.56 | $13.62 | 160445 |
| 2023-02-06 | 37.29 | $13.20 | 279439 |
| 2023-02-03 | 43.31 | $14.04 | 293927 |
| 2023-02-02 | 45.73 | $14.33 | 178700 |
| 2023-02-01 | 51.58 | $14.95 | 298036 |
| 2023-01-31 | 54.35 | $15.21 | 199245 |
| 2023-01-30 | 55.77 | $15.34 | 111605 |
| 2023-01-27 | 63.01 | $15.94 | 82400 |
| 2023-01-26 | 64.33 | $16.04 | 149100 |
| 2023-01-25 | 62.62 | $15.81 | 259700 |
| 2023-01-24 | 62.39 | $15.78 | 289300 |
| 2023-01-23 | 61.29 | $15.63 | 262900 |
| 2023-01-20 | 59.96 | $15.45 | 190112 |
| 2023-01-19 | 58.29 | $15.23 | 257100 |
| 2023-01-18 | 56.64 | $15.02 | 495400 |
| 2023-01-17 | 57.78 | $15.13 | 332812 |
| 2023-01-13 | 57.56 | $15.10 | 183041 |
| 2023-01-12 | 56.84 | $15.00 | 132123 |
| 2023-01-11 | 52.95 | $14.48 | 80929 |
| 2023-01-10 | 51.76 | $14.33 | 49627 |
| 2023-01-09 | 51.37 | $14.28 | 202844 |
| 2023-01-06 | 50.76 | $14.20 | 46800 |
| 2023-01-05 | 47.75 | $13.81 | 217400 |
| 2023-01-04 | 48.18 | $13.87 | 180037 |
| 2023-01-03 | 51.03 | $14.26 | 329000 |
| 2022-12-30 | 61.56 | $15.45 | 315200 |
| 2022-12-29 | 59.20 | $15.10 | 183800 |
| 2022-12-28 | 55.35 | $14.58 | 201400 |
| 2022-12-27 | 58.05 | $14.85 | 215140 |
| 2022-12-23 | 56.40 | $14.63 | 199400 |
| 2022-12-22 | 41.36 | $13.12 | 501700 |
| 2022-12-21 | 44.76 | $13.47 | 363900 |
| 2022-12-20 | 44.96 | $13.49 | 195000 |
| 2022-12-19 | 43.64 | $13.38 | 276700 |
| 2022-12-16 | 43.05 | $13.33 | 278931 |
| 2022-12-15 | 47.28 | $13.78 | 141211 |
| 2022-12-14 | 47.58 | $13.81 | 164300 |
| 2022-12-13 | 47.67 | $13.82 | 208100 |
| 2022-12-12 | 44.30 | $13.50 | 191300 |
| 2022-12-09 | 43.11 | $13.39 | 258527 |
| 2022-12-08 | 44.51 | $13.56 | 198000 |
| 2022-12-07 | 44.51 | $13.56 | 125716 |
| 2022-12-06 | 47.46 | $13.92 | 171340 |
| 2022-12-05 | 45.36 | $13.70 | 170700 |
| 2022-12-02 | 50.32 | $14.27 | 144700 |
| 2022-12-01 | 48.63 | $14.09 | 191739 |
| 2022-11-30 | 51.39 | $14.39 | 191217 |
| 2022-11-29 | 49.01 | $14.13 | 85800 |
| 2022-11-28 | 47.51 | $13.97 | 163144 |
| 2022-11-25 | 48.35 | $14.07 | 99200 |
| 2022-11-23 | 50.13 | $14.28 | 153100 |
| 2022-11-22 | 49.12 | $14.16 | 104518 |
| 2022-11-21 | 49.44 | $14.20 | 292244 |
| 2022-11-18 | 47.82 | $14.00 | 65326 |
| 2022-11-17 | 48.56 | $14.10 | 65000 |
| 2022-11-16 | 48.99 | $14.16 | 142108 |
| 2022-11-15 | 53.56 | $14.77 | 153715 |
| 2022-11-14 | 51.96 | $14.54 | 256803 |
| 2022-11-11 | 59.83 | $15.46 | 120200 |
| 2022-11-10 | 56.42 | $14.96 | 392947 |
| 2022-11-09 | 55.12 | $14.78 | 129800 |
| 2022-11-08 | 59.12 | $15.21 | 224533 |
| 2022-11-07 | 63.51 | $15.64 | 308200 |
| 2022-11-04 | 61.09 | $15.26 | 757637 |
| 2022-11-03 | 64.07 | $15.54 | 71500 |
| 2022-11-02 | 63.95 | $15.52 | 155500 |
| 2022-11-01 | 64.66 | $15.59 | 248400 |
| 2022-10-31 | 59.72 | $14.78 | 132340 |
| 2022-10-28 | 59.39 | $14.73 | 112500 |
| 2022-10-27 | 60.05 | $14.80 | 215932 |
| 2022-10-26 | 59.80 | $14.76 | 118100 |
| 2022-10-25 | 60.06 | $14.79 | 69800 |
| 2022-10-24 | 59.67 | $14.72 | 138600 |
| 2022-10-21 | 61.71 | $14.97 | 107549 |
| 2022-10-20 | 59.23 | $14.50 | 183140 |
| 2022-10-19 | 58.18 | $14.31 | 165120 |
| 2022-10-18 | 54.00 | $13.60 | 105000 |
| 2022-10-17 | 54.66 | $13.69 | 95645 |
| 2022-10-14 | 52.78 | $13.38 | 166900 |
| 2022-10-13 | 58.84 | $14.19 | 171622 |
| 2022-10-12 | 54.49 | $13.48 | 318601 |
| 2022-10-11 | 58.46 | $13.96 | 286714 |
| 2022-10-10 | 59.84 | $14.12 | 206200 |
| 2022-10-07 | 63.21 | $14.50 | 417419 |
| 2022-10-06 | 60.49 | $14.01 | 244800 |
| 2022-10-05 | 57.82 | $13.57 | 254011 |
| 2022-10-04 | 53.56 | $12.94 | 358200 |
| 2022-10-03 | 50.54 | $12.54 | 605300 |
| 2022-09-30 | 43.49 | $11.73 | 139829 |
| 2022-09-29 | 44.91 | $11.92 | 187400 |
| 2022-09-28 | 45.89 | $12.05 | 156400 |
| 2022-09-27 | 40.07 | $11.44 | 125900 |
| 2022-09-26 | 38.31 | $11.27 | 285900 |
| 2022-09-23 | 43.27 | $11.97 | 395600 |
| 2022-09-22 | 50.47 | $12.78 | 133341 |
| 2022-09-21 | 49.08 | $12.64 | 305700 |
| 2022-09-20 | 47.27 | $12.46 | 160100 |
| 2022-09-19 | 48.08 | $12.55 | 161719 |
| 2022-09-16 | 47.61 | $12.50 | 120200 |
| 2022-09-15 | 50.23 | $12.80 | 219848 |
| 2022-09-14 | 53.78 | $13.18 | 168300 |
| 2022-09-13 | 51.37 | $12.90 | 173900 |
| 2022-09-12 | 51.74 | $12.94 | 208935 |
| 2022-09-09 | 49.25 | $12.65 | 155800 |
| 2022-09-08 | 47.01 | $12.40 | 104700 |
| 2022-09-07 | 47.01 | $12.40 | 244300 |
| 2022-09-06 | 48.71 | $12.62 | 186200 |
| 2022-09-02 | 50.45 | $12.84 | 241222 |
| 2022-09-01 | 44.74 | $12.17 | 295232 |
| 2022-08-31 | 45.71 | $12.30 | 98513 |
| 2022-08-30 | 49.14 | $12.74 | 194600 |
| 2022-08-29 | 52.37 | $13.12 | 243806 |
| 2022-08-26 | 49.47 | $12.77 | 123600 |
| 2022-08-25 | 52.79 | $13.15 | 100936 |
| 2022-08-24 | 53.41 | $13.22 | 153800 |
| 2022-08-23 | 54.11 | $13.30 | 131200 |
| 2022-08-22 | 51.07 | $12.90 | 160119 |
| 2022-08-19 | 53.08 | $13.14 | 115700 |
| 2022-08-18 | 55.04 | $13.37 | 72600 |
| 2022-08-17 | 53.99 | $13.22 | 185600 |
| 2022-08-16 | 56.42 | $13.51 | 215520 |
| 2022-08-15 | 56.16 | $13.47 | 268519 |
| 2022-08-12 | 56.03 | $13.45 | 305800 |
| 2022-08-11 | 49.99 | $12.55 | 297818 |
| 2022-08-10 | 45.65 | $12.00 | 291500 |
| 2022-08-09 | 38.67 | $11.24 | 393119 |
| 2022-08-08 | 42.94 | $11.86 | 384146 |
| 2022-08-05 | 41.35 | $11.70 | 176200 |
| 2022-08-04 | 39.45 | $11.51 | 287127 |
| 2022-08-03 | 40.91 | $11.73 | 164043 |
| 2022-08-02 | 43.56 | $12.11 | 112100 |
| 2022-08-01 | 44.27 | $12.21 | 137800 |
| 2022-07-29 | 47.62 | $12.66 | 108619 |
| 2022-07-28 | 44.80 | $12.34 | 122932 |
| 2022-07-27 | 43.63 | $12.21 | 213800 |
| 2022-07-26 | 40.98 | $11.92 | 141009 |
| 2022-07-25 | 41.36 | $11.98 | 107000 |
| 2022-07-22 | 38.83 | $11.70 | 99100 |
| 2022-07-21 | 39.29 | $11.78 | 138400 |
| 2022-07-20 | 40.54 | $12.00 | 106800 |
| 2022-07-19 | 39.80 | $11.91 | 165000 |
| 2022-07-18 | 35.70 | $11.43 | 227316 |
| 2022-07-15 | 31.25 | $10.95 | 280200 |
| 2022-07-14 | 30.97 | $10.92 | 278709 |
| 2022-07-13 | 31.42 | $11.03 | 399041 |
| 2022-07-12 | 32.48 | $11.29 | 225815 |
| 2022-07-11 | 33.77 | $11.60 | 288500 |
| 2022-07-08 | 35.88 | $12.08 | 112000 |
| 2022-07-07 | 35.08 | $11.98 | 148138 |
| 2022-07-06 | 32.93 | $11.71 | 357000 |
| 2022-07-05 | 33.84 | $11.94 | 327777 |
| 2022-07-01 | 35.70 | $12.40 | 264800 |
| 2022-06-30 | 37.95 | $12.92 | 606132 |
| 2022-06-29 | 38.75 | $13.10 | 249016 |
| 2022-06-28 | 39.72 | $13.32 | 302638 |
| 2022-06-27 | 38.99 | $13.21 | 349632 |
| 2022-06-24 | 36.95 | $12.90 | 417842 |
| 2022-06-23 | 31.63 | $12.14 | 331736 |
| 2022-06-22 | 34.07 | $12.82 | 234546 |
| 2022-06-21 | 34.98 | $13.06 | 358900 |
| 2022-06-17 | 37.51 | $13.70 | 270815 |
| 2022-06-16 | 42.02 | $14.70 | 183600 |
| 2022-06-15 | 46.19 | $15.49 | 199933 |
| 2022-06-14 | 43.14 | $15.04 | 215201 |
| 2022-06-13 | 45.14 | $15.41 | 359126 |
| 2022-06-10 | 54.01 | $16.79 | 217800 |
| 2022-06-09 | 58.44 | $17.35 | 104000 |
| 2022-06-08 | 61.44 | $17.70 | 311433 |
| 2022-06-07 | 61.95 | $17.76 | 189400 |
| 2022-06-06 | 60.86 | $17.55 | 135331 |
| 2022-06-03 | 59.92 | $17.37 | 174700 |
| 2022-06-02 | 59.72 | $17.33 | 263719 |
| 2022-06-01 | 60.74 | $17.47 | 563724 |
| 2022-05-31 | 57.25 | $16.77 | 741707 |
| 2022-05-27 | 52.16 | $15.89 | 136500 |
| 2022-05-26 | 53.40 | $16.07 | 206300 |
| 2022-05-25 | 51.65 | $15.78 | 144946 |
| 2022-05-24 | 51.41 | $15.74 | 161829 |
| 2022-05-23 | 52.46 | $15.91 | 152239 |
| 2022-05-20 | 49.03 | $15.32 | 153802 |
| 2022-05-19 | 46.94 | $14.98 | 131000 |
| 2022-05-18 | 50.04 | $15.52 | 148400 |
| 2022-05-17 | 53.32 | $16.05 | 194205 |
| 2022-05-16 | 51.67 | $15.76 | 121616 |
| 2022-05-13 | 46.75 | $14.96 | 330203 |
| 2022-05-12 | 42.27 | $14.32 | 689339 |
| 2022-05-11 | 43.46 | $14.54 | 116000 |
| 2022-05-10 | 44.27 | $14.69 | 128000 |
| 2022-05-09 | 44.14 | $14.67 | 328316 |
| 2022-05-06 | 56.92 | $16.67 | 276000 |
| 2022-05-05 | 53.26 | $16.10 | 157500 |
| 2022-05-04 | 63.20 | $17.21 | 325044 |
| 2022-05-03 | 56.03 | $16.19 | 176515 |
| 2022-05-02 | 51.84 | $15.71 | 198518 |
| 2022-04-29 | 51.94 | $15.72 | 291012 |
| 2022-04-28 | 50.05 | $15.51 | 160211 |
| 2022-04-27 | 50.14 | $15.52 | 193800 |
| 2022-04-26 | 53.48 | $15.89 | 728300 |
| 2022-04-25 | 53.58 | $15.90 | 526700 |
| 2022-04-22 | 52.89 | $15.81 | 228940 |
| 2022-04-21 | 59.62 | $16.53 | 336631 |
| 2022-04-20 | 69.97 | $17.41 | 334600 |
| 2022-04-19 | 72.70 | $17.61 | 879101 |
| 2022-04-18 | 69.67 | $17.07 | 338037 |
| 2022-04-14 | 69.13 | $16.98 | 587017 |
| 2022-04-13 | 64.42 | $16.28 | 408140 |
| 2022-04-12 | 63.05 | $16.10 | 462664 |
| 2022-04-11 | 61.96 | $15.96 | 458736 |
| 2022-04-08 | 62.34 | $15.99 | 421100 |
| 2022-04-07 | 62.46 | $16.00 | 376900 |
| 2022-04-06 | 60.14 | $15.68 | 1.2M |
| 2022-04-05 | 64.51 | $16.05 | 792532 |
| 2022-04-04 | 61.73 | $15.66 | 458537 |
| 2022-04-01 | 57.24 | $15.11 | 494241 |
| 2022-03-31 | 55.71 | $14.94 | 156529 |
| 2022-03-30 | 56.50 | $15.01 | 303000 |
| 2022-03-29 | 55.65 | $14.91 | 195600 |
| 2022-03-28 | 54.97 | $14.83 | 236500 |
| 2022-03-25 | 54.73 | $14.80 | 276327 |
| 2022-03-24 | 54.10 | $14.72 | 53500 |
| 2022-03-23 | 54.73 | $14.79 | 163200 |
| 2022-03-22 | 52.15 | $14.45 | 100729 |
| 2022-03-21 | 54.32 | $14.70 | 259800 |
| 2022-03-18 | 49.19 | $14.06 | 104700 |
| 2022-03-17 | 49.35 | $14.08 | 110623 |
| 2022-03-16 | 44.31 | $13.51 | 106846 |
| 2022-03-15 | 43.09 | $13.38 | 302220 |
| 2022-03-14 | 44.97 | $13.64 | 180600 |
| 2022-03-11 | 52.22 | $14.51 | 188100 |
| 2022-03-10 | 58.05 | $15.08 | 459800 |
| 2022-03-09 | 57.82 | $15.05 | 273813 |
| 2022-03-08 | 55.94 | $14.81 | 547100 |
| 2022-03-07 | 61.47 | $15.32 | 358511 |
| 2022-03-04 | 63.21 | $15.47 | 407336 |
| 2022-03-03 | 61.26 | $15.19 | 314644 |
| 2022-03-02 | 63.31 | $15.37 | 630923 |
| 2022-03-01 | 59.84 | $14.88 | 331100 |
| 2022-02-28 | 59.24 | $14.80 | 169700 |
| 2022-02-25 | 56.05 | $14.39 | 97200 |
| 2022-02-24 | 56.46 | $14.43 | 266400 |
| 2022-02-23 | 57.45 | $14.53 | 156917 |
| 2022-02-22 | 53.98 | $14.08 | 292100 |
| 2022-02-18 | 51.20 | $13.75 | 144600 |
| 2022-02-17 | 57.94 | $14.42 | 68700 |
| 2022-02-16 | 59.39 | $14.55 | 201100 |
| 2022-02-15 | 57.37 | $14.29 | 278422 |
| 2022-02-14 | 61.86 | $14.69 | 494100 |
| 2022-02-11 | 68.20 | $15.19 | 433939 |
| 2022-02-10 | 64.62 | $14.67 | 282045 |
| 2022-02-09 | 60.92 | $14.21 | 290234 |
| 2022-02-08 | 61.99 | $14.29 | 244800 |
| 2022-02-07 | 70.53 | $14.87 | 660500 |
| 2022-02-04 | 69.78 | $14.76 | 868570 |
| 2022-02-03 | 65.19 | $14.16 | 182400 |
| 2022-02-02 | 65.66 | $14.19 | 85894 |
| 2022-02-01 | 65.97 | $14.21 | 222009 |
| 2022-01-31 | 65.04 | $14.09 | 220333 |
| 2022-01-28 | 63.72 | $13.92 | 480928 |
| 2022-01-27 | 63.18 | $13.85 | 275225 |
| 2022-01-26 | 62.25 | $13.73 | 520000 |
| 2022-01-25 | 59.69 | $13.41 | 462123 |
| 2022-01-24 | 59.53 | $13.39 | 457600 |
| 2022-01-21 | 61.79 | $13.58 | 191000 |
| 2022-01-20 | 63.59 | $13.73 | 311100 |
| 2022-01-19 | 68.27 | $14.10 | 689705 |
| 2022-01-18 | 65.68 | $13.70 | 385031 |
| 2022-01-14 | 64.29 | $13.50 | 349800 |
| 2022-01-13 | 59.56 | $12.89 | 1.2M |
| 2022-01-12 | 60.69 | $12.98 | 230600 |
| 2022-01-11 | 56.80 | $12.53 | 121227 |
| 2022-01-10 | 51.21 | $11.98 | 116431 |
| 2022-01-07 | 52.38 | $12.08 | 63418 |
| 2022-01-06 | 52.38 | $12.08 | 105040 |
| 2022-01-05 | 49.79 | $11.83 | 237709 |
| 2022-01-04 | 51.38 | $11.98 | 348515 |
| 2022-01-03 | 47.56 | $11.62 | 236000 |
| 2021-12-31 | 45.63 | $11.45 | 125900 |
| 2021-12-30 | 42.20 | $11.16 | 159741 |
| 2021-12-29 | 40.48 | $11.02 | 143505 |
| 2021-12-28 | 39.00 | $10.90 | 273200 |
| 2021-12-27 | 41.28 | $11.18 | 170720 |
| 2021-12-23 | 37.70 | $10.89 | 172400 |
| 2021-12-22 | 30.64 | $10.38 | 115600 |
| 2021-12-21 | 31.23 | $10.47 | 228315 |
| 2021-12-20 | 29.06 | $10.32 | 288000 |
| 2021-12-17 | 31.87 | $10.76 | 102349 |
| 2021-12-16 | 33.26 | $10.96 | 146449 |
| 2021-12-15 | 33.67 | $11.02 | 209937 |
| 2021-12-14 | 33.14 | $10.98 | 102100 |
| 2021-12-13 | 35.80 | $11.37 | 92800 |
| 2021-12-10 | 39.01 | $11.79 | 69344 |
| 2021-12-09 | 39.49 | $11.85 | 105147 |
| 2021-12-08 | 40.11 | $11.93 | 78449 |
| 2021-12-07 | 41.35 | $12.09 | 330511 |
| 2021-12-06 | 38.17 | $11.81 | 78415 |
| 2021-12-03 | 36.89 | $11.70 | 173700 |
| 2021-12-02 | 35.03 | $11.54 | 378700 |
| 2021-12-01 | 33.64 | $11.42 | 119200 |
| 2021-11-30 | 34.88 | $11.63 | 252810 |
| 2021-11-29 | 37.25 | $12.01 | 109503 |
| 2021-11-26 | 38.02 | $12.13 | 116930 |
| 2021-11-24 | 40.06 | $12.44 | 112230 |
| 2021-11-23 | 41.14 | $12.60 | 258735 |
| 2021-11-22 | 39.79 | $12.46 | 302613 |
| 2021-11-19 | 37.75 | $12.25 | 201706 |
| 2021-11-18 | 40.88 | $12.75 | 508008 |
| 2021-11-17 | 37.95 | $12.45 | 186700 |
| 2021-11-16 | 39.31 | $12.67 | 149734 |
| 2021-11-15 | 43.25 | $13.26 | 161712 |
| 2021-11-12 | 45.30 | $13.54 | 198338 |
| 2021-11-11 | 45.89 | $13.62 | 293340 |
| 2021-11-10 | 48.13 | $13.92 | 267800 |
| 2021-11-09 | 52.94 | $14.51 | 149200 |
| 2021-11-08 | 52.02 | $14.39 | 233300 |
| 2021-11-05 | 53.78 | $14.60 | 176605 |
| 2021-11-04 | 50.84 | $14.21 | 265528 |
| 2021-11-03 | 53.40 | $14.52 | 221214 |
| 2021-11-02 | 57.97 | $15.03 | 214200 |
| 2021-11-01 | 60.89 | $15.33 | 179243 |
| 2021-10-29 | 58.79 | $15.01 | 309800 |
| 2021-10-28 | 56.87 | $14.73 | 494600 |
| 2021-10-27 | 57.32 | $14.78 | 177530 |
| 2021-10-26 | 68.67 | $15.87 | 294146 |
| 2021-10-25 | 66.89 | $15.56 | 221700 |
| 2021-10-22 | 64.56 | $15.18 | 105800 |
| 2021-10-21 | 64.06 | $15.10 | 189400 |
| 2021-10-20 | 72.13 | $15.76 | 138439 |
| 2021-10-19 | 70.13 | $15.39 | 132800 |
| 2021-10-18 | 70.52 | $15.42 | 248924 |
| 2021-10-15 | 69.83 | $15.29 | 150029 |
| 2021-10-14 | 69.57 | $15.24 | 145247 |
| 2021-10-13 | 71.81 | $15.43 | 191410 |
| 2021-10-12 | 73.23 | $15.55 | 258000 |
| 2021-10-11 | 76.58 | $15.83 | 367210 |
| 2021-10-08 | 73.72 | $15.13 | 371015 |
| 2021-10-07 | 73.05 | $14.98 | 578000 |
| 2021-10-06 | 70.69 | $14.48 | 374915 |
| 2021-10-05 | 70.59 | $14.46 | 689434 |
| 2021-10-04 | 67.61 | $13.88 | 360600 |
| 2021-10-01 | 63.89 | $13.26 | 119522 |
| 2021-09-30 | 60.41 | $12.76 | 237637 |
| 2021-09-29 | 57.19 | $12.35 | 392321 |
| 2021-09-28 | 48.92 | $11.49 | 343700 |
| 2021-09-27 | 45.91 | $11.23 | 563700 |
| 2021-09-24 | 42.85 | $10.98 | 136200 |
| 2021-09-23 | 43.03 | $11.00 | 138105 |
| 2021-09-22 | 42.68 | $10.97 | 185200 |
| 2021-09-21 | 41.53 | $10.87 | 77600 |
| 2021-09-20 | 42.01 | $10.93 | 69500 |
| 2021-09-17 | 47.68 | $11.58 | 194243 |
| 2021-09-16 | 51.33 | $11.94 | 123627 |
| 2021-09-15 | 52.39 | $12.04 | 233202 |
| 2021-09-14 | 46.53 | $11.48 | 89700 |
| 2021-09-13 | 50.19 | $11.83 | 92322 |
| 2021-09-10 | 46.41 | $11.50 | 50200 |
| 2021-09-09 | 47.45 | $11.60 | 85400 |
| 2021-09-08 | 47.45 | $11.60 | 103449 |
| 2021-09-07 | 46.80 | $11.54 | 230900 |
| 2021-09-03 | 52.40 | $12.09 | 115334 |
| 2021-09-02 | 53.84 | $12.22 | 122900 |
| 2021-09-01 | 50.87 | $11.92 | 96236 |
| 2021-08-31 | 52.37 | $12.06 | 105600 |
| 2021-08-30 | 49.55 | $11.78 | 133230 |
| 2021-08-27 | 45.98 | $11.45 | 438137 |
| 2021-08-26 | 39.01 | $10.89 | 81600 |
| 2021-08-25 | 39.79 | $10.98 | 127600 |
| 2021-08-24 | 39.41 | $10.95 | 122307 |
| 2021-08-23 | 34.92 | $10.61 | 134501 |
| 2021-08-20 | 32.11 | $10.41 | 72100 |
| 2021-08-19 | 30.55 | $10.30 | 231600 |
| 2021-08-18 | 30.27 | $10.28 | 43200 |
| 2021-08-17 | 31.84 | $10.54 | 146600 |
| 2021-08-16 | 30.12 | $10.41 | 258800 |
| 2021-08-13 | 33.19 | $10.91 | 147500 |
| 2021-08-12 | 37.30 | $11.48 | 177800 |
| 2021-08-11 | 37.77 | $11.54 | 191600 |
| 2021-08-10 | 38.23 | $11.60 | 221800 |
| 2021-08-09 | 34.34 | $11.29 | 269200 |
| 2021-08-06 | 35.08 | $11.40 | 197401 |
| 2021-08-05 | 35.75 | $11.50 | 275000 |
| 2021-08-04 | 34.81 | $11.42 | 404900 |
| 2021-08-03 | 38.89 | $12.02 | 273300 |
| 2021-08-02 | 35.16 | $11.71 | 245016 |
| 2021-07-30 | 35.89 | $11.82 | 74800 |
| 2021-07-29 | 36.90 | $11.97 | 59400 |
| 2021-07-28 | 37.10 | $12.00 | 65223 |
| 2021-07-27 | 34.89 | $11.80 | 84340 |
| 2021-07-26 | 37.51 | $12.22 | 241500 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-20.99
2026-07-22
Close Price
$10.31
Vol: 596416
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-50.13
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-22 | -20.99 | $10.31 | 596416 |
| 2026-07-21 | -14.19 | $10.15 | 355212 |
| 2026-07-20 | -49.07 | $9.70 | 210000 |
| 2026-07-17 | -50.31 | $9.68 | 262500 |
| 2026-07-16 | -61.90 | $9.52 | 455717 |
| 2026-07-15 | -41.67 | $9.86 | 384300 |
| 2026-07-14 | -21.81 | $10.35 | 380100 |
| 2026-07-13 | -54.29 | $10.00 | 273041 |
| 2026-07-10 | -63.80 | $9.89 | 266400 |
| 2026-07-09 | -66.31 | $9.82 | 334700 |
| 2026-07-08 | -61.65 | $9.95 | 440100 |
| 2026-07-07 | -73.48 | $9.62 | 474500 |
| 2026-07-06 | -83.15 | $9.35 | 375127 |
| 2026-07-02 | -93.19 | $9.07 | 346933 |
| 2026-07-01 | -94.18 | $9.05 | 549926 |
| 2026-06-30 | -92.64 | $9.10 | 480100 |
| 2026-06-29 | -89.30 | $9.20 | 310100 |
| 2026-06-26 | -88.29 | $9.23 | 351000 |
| 2026-06-25 | -91.97 | $9.12 | 543122 |
| 2026-06-24 | -91.96 | $9.24 | 1.2M |
| 2026-06-23 | -88.35 | $9.67 | 675910 |
| 2026-06-22 | -82.85 | $9.89 | 350700 |
| 2026-06-18 | -72.38 | $10.14 | 596600 |
| 2026-06-17 | -64.44 | $10.33 | 448500 |
| 2026-06-16 | -61.92 | $10.39 | 687444 |
| 2026-06-15 | -70.29 | $10.19 | 625515 |
| 2026-06-12 | -28.03 | $11.20 | 530381 |
| 2026-06-11 | -33.89 | $11.06 | 923800 |
| 2026-06-10 | -38.49 | $10.95 | 436300 |
| 2026-06-09 | -43.10 | $10.84 | 594300 |
| 2026-06-08 | -44.94 | $10.76 | 629415 |
| 2026-06-05 | -46.76 | $10.57 | 686829 |
| 2026-06-04 | -26.60 | $11.08 | 487221 |
| 2026-06-03 | -22.90 | $11.19 | 781100 |
| 2026-06-02 | -3.03 | $11.78 | 1.4M |
| 2026-06-01 | -3.56 | $11.34 | 1.5M |
| 2026-05-29 | -16.15 | $10.25 | 655014 |
| 2026-05-28 | -41.61 | $9.84 | 467028 |
| 2026-05-27 | -47.83 | $9.74 | 403900 |
| 2026-05-26 | -33.54 | $9.97 | 653021 |
| 2026-05-22 | -48.45 | $9.73 | 342521 |
| 2026-05-21 | -49.69 | $9.71 | 594545 |
| 2026-05-20 | -42.86 | $9.82 | 629900 |
| 2026-05-19 | -21.12 | $10.17 | 557242 |
| 2026-05-18 | -0.63 | $10.39 | 812318 |
| 2026-05-15 | -33.87 | $9.58 | 375500 |
| 2026-05-14 | -19.29 | $9.73 | 367300 |
| 2026-05-13 | -22.86 | $9.68 | 606642 |
| 2026-05-12 | -2.86 | $9.96 | 603300 |
| 2026-05-11 | -19.75 | $9.90 | 518800 |
| 2026-05-08 | -54.94 | $9.33 | 490920 |
| 2026-05-07 | -50.71 | $9.15 | 744700 |
| 2026-05-06 | -38.21 | $9.41 | 847400 |
| 2026-05-05 | -18.10 | $9.82 | 606249 |
| 2026-05-04 | -22.17 | $9.73 | 423100 |
| 2026-05-01 | -33.48 | $9.48 | 425000 |
| 2026-04-30 | -24.43 | $9.68 | 504737 |
| 2026-04-29 | -32.13 | $9.51 | 396000 |
| 2026-04-28 | -43.89 | $9.25 | 554100 |
| 2026-04-27 | -44.34 | $9.24 | 583749 |
| 2026-04-24 | -52.94 | $9.05 | 454441 |
| 2026-04-23 | -50.23 | $9.11 | 443411 |
| 2026-04-22 | -44.80 | $9.23 | 406500 |
| 2026-04-21 | -50.23 | $9.11 | 432779 |
| 2026-04-20 | -63.80 | $8.81 | 948000 |
| 2026-04-17 | -63.84 | $8.82 | 1.2M |
| 2026-04-16 | -42.06 | $9.36 | 743840 |
| 2026-04-15 | -51.50 | $9.14 | 1.1M |
| 2026-04-14 | -18.45 | $9.91 | 2.8M |
| 2026-04-13 | -16.74 | $9.95 | 1.8M |
| 2026-04-10 | -40.34 | $9.40 | 3.1M |
| 2026-04-09 | -93.99 | $8.15 | 893800 |
| 2026-04-08 | -82.83 | $8.41 | 1.1M |
| 2026-04-07 | -87.25 | $8.56 | 521500 |
| 2026-04-06 | -75.00 | $8.81 | 732100 |
| 2026-04-02 | -73.04 | $8.85 | 813400 |
| 2026-04-01 | -78.92 | $8.73 | 1.4M |
| 2026-03-31 | -39.62 | $9.50 | 1.3M |
| 2026-03-30 | -28.38 | $9.71 | 690952 |
| 2026-03-27 | -32.43 | $9.62 | 1.0M |
| 2026-03-26 | -50.90 | $9.21 | 1.2M |
| 2026-03-25 | -39.64 | $9.46 | 740144 |
| 2026-03-24 | -28.83 | $9.70 | 989100 |
| 2026-03-23 | -36.49 | $9.53 | 1.6M |
| 2026-03-20 | -24.32 | $9.80 | 874600 |
| 2026-03-19 | -6.76 | $10.19 | 2.0M |
| 2026-03-18 | -5.29 | $9.91 | 3.3M |
| 2026-03-17 | -0.61 | $9.76 | 2.0M |
| 2026-03-16 | 0.00 | $9.15 | 1.6M |
| 2026-03-13 | -27.35 | $8.77 | 4.1M |
| 2026-03-12 | -14.53 | $8.92 | 1.2M |
| 2026-03-11 | -28.70 | $8.69 | 1.1M |
| 2026-03-10 | -59.26 | $8.36 | 1.2M |
| 2026-03-09 | -24.07 | $8.74 | 1.4M |
| 2026-03-06 | -35.19 | $8.62 | 1.4M |
| 2026-03-05 | -15.24 | $8.81 | 1.7M |
| 2026-03-04 | -38.00 | $8.42 | 566708 |
| 2026-03-03 | -53.00 | $8.27 | 946037 |
| 2026-03-02 | -30.00 | $8.50 | 628059 |
| 2026-02-27 | -60.47 | $8.31 | 444000 |
| 2026-02-26 | -44.19 | $8.52 | 983400 |
| 2026-02-25 | -55.04 | $8.38 | 564717 |
| 2026-02-24 | -53.49 | $8.40 | 439030 |
| 2026-02-23 | -58.91 | $8.33 | 786400 |
| 2026-02-20 | -37.98 | $8.60 | 496700 |
| 2026-02-19 | -35.37 | $8.57 | 468000 |
| 2026-02-18 | -49.69 | $8.30 | 267074 |
| 2026-02-17 | -57.99 | $8.11 | 245101 |
| 2026-02-13 | -50.30 | $8.24 | 309729 |
| 2026-02-12 | -52.07 | $8.21 | 798700 |
| 2026-02-11 | -26.04 | $8.65 | 409019 |
| 2026-02-10 | -40.83 | $8.40 | 399963 |
| 2026-02-09 | -32.49 | $8.45 | 689822 |
| 2026-02-06 | -38.89 | $8.32 | 491557 |
| 2026-02-05 | -43.40 | $8.17 | 922900 |
| 2026-02-04 | -33.33 | $8.34 | 862700 |
| 2026-02-03 | -45.78 | $8.06 | 1.0M |
| 2026-02-02 | -43.56 | $8.11 | 684600 |
| 2026-01-30 | -27.11 | $8.48 | 2.5M |
| 2026-01-29 | -15.35 | $8.55 | 1.5M |
| 2026-01-28 | -4.22 | $8.43 | 668000 |
| 2026-01-27 | -1.28 | $8.38 | 972682 |
| 2026-01-26 | -11.11 | $8.04 | 456642 |
| 2026-01-23 | -8.15 | $8.08 | 912003 |
| 2026-01-22 | -18.42 | $7.77 | 736151 |
| 2026-01-21 | -2.65 | $7.94 | 832000 |
| 2026-01-20 | -37.11 | $7.45 | 732900 |
| 2026-01-16 | -19.59 | $7.62 | 388600 |
| 2026-01-15 | -18.56 | $7.63 | 461136 |
| 2026-01-14 | -5.15 | $7.76 | 880700 |
| 2026-01-13 | -15.58 | $7.49 | 625529 |
| 2026-01-12 | -40.00 | $7.29 | 428500 |
| 2026-01-09 | -58.67 | $7.15 | 467000 |
| 2026-01-08 | -57.33 | $7.16 | 439400 |
| 2026-01-07 | -76.32 | $7.02 | 571700 |
| 2026-01-06 | -96.32 | $7.01 | 477129 |
| 2026-01-05 | -91.72 | $7.09 | 670500 |
| 2026-01-02 | -80.24 | $7.29 | 1.4M |
| 2025-12-31 | -73.05 | $7.41 | 276935 |
| 2025-12-30 | -75.45 | $7.37 | 417843 |
| 2025-12-29 | -78.44 | $7.32 | 543400 |
| 2025-12-26 | -81.44 | $7.27 | 228655 |
| 2025-12-24 | -82.04 | $7.26 | 147849 |
| 2025-12-23 | -82.04 | $7.26 | 304200 |
| 2025-12-22 | -86.83 | $7.18 | 344310 |
| 2025-12-19 | -92.22 | $7.09 | 480936 |
| 2025-12-18 | -86.83 | $7.18 | 809213 |
| 2025-12-17 | -93.98 | $7.07 | 448000 |
| 2025-12-16 | -95.78 | $7.04 | 735600 |
| 2025-12-15 | -91.08 | $7.20 | 720900 |
| 2025-12-12 | -96.05 | $7.17 | 549400 |
| 2025-12-11 | -93.42 | $7.21 | 923900 |
| 2025-12-10 | -87.92 | $7.32 | 968200 |
| 2025-12-09 | -77.18 | $7.48 | 2.2M |
| 2025-12-08 | -42.48 | $8.15 | 264645 |
| 2025-12-05 | -33.63 | $8.25 | 582113 |
| 2025-12-04 | -19.47 | $8.41 | 717700 |
| 2025-12-03 | -22.55 | $8.29 | 588900 |
| 2025-12-02 | -37.25 | $8.14 | 456600 |
| 2025-12-01 | -24.51 | $8.27 | 584200 |
| 2025-11-28 | -35.29 | $8.16 | 338900 |
| 2025-11-26 | -45.10 | $8.06 | 869884 |
| 2025-11-25 | -30.00 | $7.92 | 636815 |
| 2025-11-24 | -46.00 | $7.60 | 984022 |
| 2025-11-21 | -41.00 | $7.70 | 767140 |
| 2025-11-20 | -36.50 | $7.79 | 860628 |
| 2025-11-19 | -25.50 | $8.01 | 649400 |
| 2025-11-18 | -29.60 | $7.78 | 631417 |
| 2025-11-17 | -29.24 | $7.71 | 608917 |
| 2025-11-14 | -22.38 | $7.90 | 727003 |
| 2025-11-13 | -22.74 | $7.89 | 668100 |
| 2025-11-12 | -17.69 | $8.03 | 722574 |
| 2025-11-11 | -7.58 | $8.31 | 893943 |
| 2025-11-10 | -15.16 | $8.10 | 778500 |
| 2025-11-07 | -11.55 | $8.20 | 882337 |
| 2025-11-06 | -7.94 | $8.30 | 2.3M |
| 2025-11-05 | -21.43 | $7.73 | 720300 |
| 2025-11-04 | -17.06 | $7.84 | 1.0M |
| 2025-11-03 | -11.90 | $7.97 | 1.2M |
| 2025-10-31 | -7.14 | $8.09 | 1.6M |
| 2025-10-30 | -2.38 | $8.21 | 5.4M |
| 2025-10-29 | -44.81 | $6.60 | 1.2M |
| 2025-10-28 | -30.52 | $6.82 | 1.5M |
| 2025-10-27 | -10.39 | $7.13 | 2.0M |
| 2025-10-24 | -27.08 | $6.80 | 2.2M |
| 2025-10-23 | 0.00 | $7.11 | 2.8M |
| 2025-10-22 | -36.30 | $6.68 | 3.3M |
| 2025-10-21 | -84.93 | $5.97 | 1.5M |
| 2025-10-20 | -90.98 | $6.00 | 930934 |
| 2025-10-17 | -99.21 | $5.96 | 1.3M |
| 2025-10-16 | -80.65 | $6.21 | 1.1M |
| 2025-10-15 | -68.55 | $6.36 | 816444 |
| 2025-10-14 | -73.39 | $6.30 | 1.2M |
| 2025-10-13 | -69.35 | $6.35 | 1.0M |
| 2025-10-10 | -72.58 | $6.31 | 2.1M |
| 2025-10-09 | -51.61 | $6.57 | 815453 |
| 2025-10-08 | -59.68 | $6.47 | 845406 |
| 2025-10-07 | -72.58 | $6.31 | 1.3M |
| 2025-10-06 | -56.45 | $6.51 | 980626 |
| 2025-10-03 | -55.65 | $6.52 | 901600 |
| 2025-10-02 | -64.52 | $6.41 | 1.1M |
| 2025-10-01 | -61.29 | $6.45 | 1.4M |
| 2025-09-30 | -67.74 | $6.37 | 1.4M |
| 2025-09-29 | -52.42 | $6.56 | 1.4M |
| 2025-09-26 | -29.03 | $6.85 | 1.8M |
| 2025-09-25 | -37.10 | $6.75 | 3.0M |
| 2025-09-24 | -26.25 | $6.56 | 2.4M |
| 2025-09-23 | -68.75 | $6.22 | 2.9M |
| 2025-09-22 | -88.75 | $6.06 | 1.4M |
| 2025-09-19 | -100.00 | $5.97 | 1.5M |
| 2025-09-18 | -71.83 | $6.26 | 2.4M |
| 2025-09-17 | -23.94 | $6.60 | 2.2M |
| 2025-09-16 | -19.05 | $6.57 | 3.7M |
| 2025-09-15 | -80.77 | $6.21 | 641544 |
| 2025-09-12 | -69.23 | $6.30 | 364938 |
| 2025-09-11 | -55.13 | $6.41 | 440800 |
| 2025-09-10 | -47.44 | $6.47 | 791641 |
| 2025-09-09 | -76.54 | $6.25 | 679005 |
| 2025-09-08 | -90.12 | $6.14 | 1.3M |
| 2025-09-05 | -73.97 | $6.33 | 399397 |
| 2025-09-04 | -58.90 | $6.44 | 840954 |
| 2025-09-03 | -86.49 | $6.24 | 967200 |
| 2025-09-02 | -41.89 | $6.57 | 507400 |
| 2025-08-29 | -37.84 | $6.60 | 307700 |
| 2025-08-28 | -52.70 | $6.49 | 364700 |
| 2025-08-27 | -58.11 | $6.45 | 782635 |
| 2025-08-26 | -74.32 | $6.33 | 1.0M |
| 2025-08-25 | -60.81 | $6.43 | 390611 |
| 2025-08-22 | -35.14 | $6.62 | 582251 |
| 2025-08-21 | -58.75 | $6.47 | 668619 |
| 2025-08-20 | -76.25 | $6.33 | 927500 |
| 2025-08-19 | -100.00 | $6.14 | 1.4M |
| 2025-08-18 | -52.69 | $6.65 | 1.0M |
| 2025-08-15 | -51.61 | $6.66 | 503500 |
| 2025-08-14 | -53.76 | $6.64 | 677917 |
| 2025-08-13 | -44.09 | $6.73 | 579700 |
| 2025-08-12 | -54.84 | $6.63 | 1.2M |
| 2025-08-11 | -58.06 | $6.60 | 858400 |
| 2025-08-08 | -73.12 | $6.46 | 318300 |
| 2025-08-07 | -70.09 | $6.56 | 503092 |
| 2025-08-06 | -74.36 | $6.51 | 754494 |
| 2025-08-05 | -63.25 | $6.64 | 520927 |
| 2025-08-04 | -85.47 | $6.38 | 394500 |
| 2025-08-01 | -84.62 | $6.39 | 626537 |
| 2025-07-31 | -94.95 | $6.44 | 386300 |
| 2025-07-30 | -95.18 | $6.59 | 608735 |
| 2025-07-29 | -64.52 | $6.78 | 809945 |
| 2025-07-28 | -64.52 | $6.78 | 473080 |
| 2025-07-25 | -69.89 | $6.73 | 360489 |
| 2025-07-24 | -55.91 | $6.86 | 566976 |
| 2025-07-23 | -45.16 | $6.96 | 663800 |
| 2025-07-22 | -49.46 | $6.92 | 618900 |
| 2025-07-21 | -81.00 | $6.64 | 409100 |
| 2025-07-18 | -82.08 | $6.64 | 284800 |
| 2025-07-17 | -82.84 | $6.68 | 438100 |
| 2025-07-16 | -80.85 | $6.72 | 524200 |
| 2025-07-15 | -68.79 | $6.89 | 417781 |
| 2025-07-14 | -59.57 | $7.02 | 433604 |
| 2025-07-11 | -53.19 | $7.11 | 442100 |
| 2025-07-10 | -43.97 | $7.24 | 278444 |
| 2025-07-09 | -53.90 | $7.10 | 329200 |
| 2025-07-08 | -43.26 | $7.25 | 385400 |
| 2025-07-07 | -65.96 | $6.93 | 438800 |
| 2025-07-03 | -53.19 | $7.11 | 355315 |
| 2025-07-02 | -56.74 | $7.06 | 893800 |
| 2025-07-01 | -86.11 | $6.62 | 640300 |
| 2025-06-30 | -93.06 | $6.52 | 479726 |
| 2025-06-27 | -71.43 | $6.71 | 535800 |
| 2025-06-26 | -62.73 | $6.85 | 391800 |
| 2025-06-25 | -68.45 | $6.71 | 510600 |
| 2025-06-24 | -53.57 | $6.96 | 507611 |
| 2025-06-23 | -54.17 | $6.95 | 755973 |
| 2025-06-20 | -30.95 | $7.34 | 300101 |
| 2025-06-18 | -23.81 | $7.46 | 456200 |
| 2025-06-17 | -7.74 | $7.73 | 599400 |
| 2025-06-16 | -12.20 | $7.62 | 502638 |
| 2025-06-13 | -3.70 | $7.74 | 726700 |
| 2025-06-12 | -4.29 | $7.52 | 405800 |
| 2025-06-11 | -3.60 | $7.52 | 555725 |
| 2025-06-10 | -15.50 | $7.27 | 1.1M |
| 2025-06-09 | -35.09 | $6.92 | 572539 |
| 2025-06-06 | -28.95 | $6.99 | 671848 |
| 2025-06-05 | -50.00 | $6.75 | 852684 |
| 2025-06-04 | -37.72 | $6.89 | 1.8M |
| 2025-06-03 | -6.73 | $7.15 | 1.9M |
| 2025-06-02 | -58.65 | $6.61 | 1.4M |
| 2025-05-30 | -90.38 | $6.28 | 1.5M |
| 2025-05-29 | -75.96 | $6.43 | 1.3M |
| 2025-05-28 | -86.54 | $6.32 | 2.6M |
| 2025-05-27 | -86.75 | $6.50 | 3.2M |
| 2025-05-23 | -49.40 | $6.81 | 619300 |
| 2025-05-22 | -60.24 | $6.72 | 872946 |
| 2025-05-21 | -40.00 | $6.76 | 953957 |
| 2025-05-20 | -23.48 | $6.95 | 995404 |
| 2025-05-19 | -46.09 | $6.69 | 4.0M |
| 2025-05-16 | -31.30 | $6.86 | 1.5M |
| 2025-05-15 | -52.17 | $6.62 | 4.2M |
| 2025-05-14 | -20.87 | $6.98 | 688927 |
| 2025-05-13 | -6.96 | $7.14 | 988633 |
| 2025-05-12 | -28.16 | $6.81 | 833541 |
| 2025-05-09 | -47.57 | $6.61 | 915515 |
| 2025-05-08 | -38.60 | $6.66 | 762009 |
| 2025-05-07 | -20.83 | $6.80 | 633800 |
| 2025-05-06 | -22.22 | $6.78 | 939357 |
| 2025-05-05 | -39.58 | $6.53 | 553400 |
| 2025-05-02 | -30.34 | $6.67 | 401600 |
| 2025-05-01 | -48.36 | $6.76 | 561300 |
| 2025-04-30 | -56.20 | $6.72 | 929300 |
| 2025-04-29 | -48.25 | $6.99 | 570615 |
| 2025-04-28 | -47.47 | $7.01 | 546800 |
| 2025-04-25 | -53.31 | $6.86 | 857247 |
| 2025-04-24 | -54.47 | $6.83 | 1.9M |
| 2025-04-23 | -67.79 | $6.52 | 1.1M |
| 2025-04-22 | -67.42 | $6.53 | 604070 |
| 2025-04-21 | -75.66 | $6.31 | 638347 |
| 2025-04-17 | -64.79 | $6.60 | 695100 |
| 2025-04-16 | -68.91 | $6.49 | 605506 |
| 2025-04-15 | -75.28 | $6.32 | 1.3M |
| 2025-04-14 | -73.38 | $6.40 | 1.4M |
| 2025-04-11 | -71.58 | $6.45 | 704100 |
| 2025-04-10 | -86.33 | $6.04 | 1.0M |
| 2025-04-09 | -66.91 | $6.58 | 1.3M |
| 2025-04-08 | -98.11 | $5.84 | 1.4M |
| 2025-04-07 | -85.48 | $6.32 | 804054 |
| 2025-04-04 | -87.38 | $6.57 | 1.6M |
| 2025-04-03 | -93.10 | $7.36 | 1.3M |
| 2025-04-02 | -42.57 | $8.01 | 453518 |
| 2025-04-01 | -36.63 | $8.07 | 544200 |
| 2025-03-31 | -33.33 | $8.08 | 1.2M |
| 2025-03-28 | -45.37 | $7.95 | 306000 |
| 2025-03-27 | -39.81 | $8.01 | 850700 |
| 2025-03-26 | -42.96 | $8.13 | 368600 |
| 2025-03-25 | -44.23 | $8.23 | 1.0M |
| 2025-03-24 | -75.00 | $7.75 | 352900 |
| 2025-03-21 | -77.11 | $7.74 | 571307 |
| 2025-03-20 | -78.50 | $7.82 | 620000 |
| 2025-03-19 | -77.10 | $7.85 | 681100 |
| 2025-03-18 | -71.10 | $7.99 | 659426 |
| 2025-03-17 | -59.17 | $8.25 | 633792 |
| 2025-03-14 | -59.17 | $8.25 | 643200 |
| 2025-03-13 | -78.90 | $7.82 | 532541 |
| 2025-03-12 | -71.10 | $7.99 | 1.1M |
| 2025-03-11 | -88.07 | $7.62 | 779700 |
| 2025-03-10 | -83.03 | $7.73 | 986212 |
| 2025-03-07 | -69.72 | $8.02 | 796442 |
| 2025-03-06 | -69.27 | $8.03 | 1.5M |
| 2025-03-05 | -86.70 | $7.65 | 1.4M |
| 2025-03-04 | -90.83 | $7.56 | 1.3M |
| 2025-03-03 | -94.44 | $7.67 | 1.2M |
| 2025-02-28 | -94.94 | $8.10 | 669550 |
| 2025-02-27 | -94.12 | $8.34 | 780977 |
| 2025-02-26 | -85.32 | $8.69 | 584714 |
| 2025-02-25 | -100.00 | $8.53 | 886400 |
| 2025-02-24 | -91.95 | $8.82 | 597914 |
| 2025-02-21 | -97.78 | $8.77 | 906603 |
| 2025-02-20 | -56.20 | $9.28 | 833596 |
| 2025-02-19 | -64.49 | $9.24 | 718200 |
| 2025-02-18 | -76.40 | $9.13 | 590010 |
| 2025-02-14 | -85.25 | $9.11 | 809400 |
| 2025-02-13 | -91.48 | $8.98 | 329722 |
| 2025-02-12 | -94.18 | $8.92 | 624522 |
| 2025-02-11 | -90.07 | $9.04 | 518424 |
| 2025-02-10 | -90.07 | $9.04 | 909427 |
| 2025-02-07 | -98.97 | $8.78 | 534563 |
| 2025-02-06 | -91.41 | $9.01 | 679225 |
| 2025-02-05 | -98.28 | $8.81 | 554600 |
| 2025-02-04 | -94.35 | $9.00 | 1.2M |
| 2025-02-03 | -91.30 | $9.15 | 1.0M |
| 2025-01-31 | -90.94 | $9.16 | 527628 |
| 2025-01-30 | -78.99 | $9.49 | 733405 |
| 2025-01-29 | -82.46 | $9.32 | 640521 |
| 2025-01-28 | -79.18 | $9.16 | 939689 |
| 2025-01-27 | -70.66 | $9.43 | 856701 |
| 2025-01-24 | -75.08 | $9.29 | 791540 |
| 2025-01-23 | -72.56 | $9.37 | 660900 |
| 2025-01-22 | -62.46 | $9.69 | 776308 |
| 2025-01-21 | -55.21 | $9.92 | 1.8M |
| 2025-01-17 | -38.49 | $10.45 | 1.1M |
| 2025-01-16 | -28.71 | $10.76 | 907400 |
| 2025-01-15 | -8.52 | $11.40 | 1.4M |
| 2025-01-14 | -26.52 | $10.80 | 690300 |
| 2025-01-13 | -16.29 | $11.12 | 885000 |
| 2025-01-10 | -20.13 | $11.00 | 983100 |
| 2025-01-08 | -4.24 | $11.21 | 899811 |
| 2025-01-07 | -13.90 | $11.04 | 733009 |
| 2025-01-06 | -38.64 | $10.31 | 607100 |
| 2025-01-03 | -30.85 | $10.54 | 1.1M |
| 2025-01-02 | -49.07 | $10.14 | 678633 |
| 2024-12-31 | -76.09 | $9.27 | 242925 |
| 2024-12-30 | -80.75 | $9.12 | 693423 |
| 2024-12-27 | -90.37 | $8.81 | 946400 |
| 2024-12-26 | -98.33 | $8.77 | 260514 |
| 2024-12-24 | -89.03 | $8.96 | 239000 |
| 2024-12-23 | -89.03 | $8.96 | 558837 |
| 2024-12-20 | -75.15 | $9.15 | 455367 |
| 2024-12-19 | -65.85 | $9.29 | 646000 |
| 2024-12-18 | -57.18 | $9.61 | 518724 |
| 2024-12-17 | -38.48 | $10.30 | 560200 |
| 2024-12-16 | -35.77 | $10.40 | 466100 |
| 2024-12-13 | -26.56 | $10.74 | 519700 |
| 2024-12-12 | -21.68 | $10.92 | 501300 |
| 2024-12-11 | -16.22 | $11.11 | 564626 |
| 2024-12-10 | -20.48 | $10.95 | 599963 |
| 2024-12-09 | -12.53 | $11.24 | 739617 |
| 2024-12-06 | -22.31 | $10.85 | 776700 |
| 2024-12-05 | -15.64 | $11.11 | 969397 |
| 2024-12-04 | -21.79 | $10.87 | 1.9M |
| 2024-12-03 | -4.76 | $11.22 | 3.0M |
| 2024-12-02 | -6.83 | $10.41 | 1.9M |
| 2024-11-29 | -5.63 | $9.70 | 575200 |
| 2024-11-27 | -14.20 | $9.08 | 439818 |
| 2024-11-26 | -41.36 | $8.64 | 276980 |
| 2024-11-25 | -18.52 | $9.01 | 613717 |
| 2024-11-22 | -5.11 | $8.99 | 432410 |
| 2024-11-21 | -50.43 | $8.27 | 271200 |
| 2024-11-20 | -47.86 | $8.30 | 504500 |
| 2024-11-19 | -12.50 | $8.60 | 336348 |
| 2024-11-18 | -2.27 | $8.55 | 240739 |
| 2024-11-15 | -32.47 | $8.21 | 238800 |
| 2024-11-14 | -10.39 | $8.38 | 400014 |
| 2024-11-13 | -32.47 | $8.21 | 197633 |
| 2024-11-12 | -33.77 | $8.20 | 321609 |
| 2024-11-11 | -45.45 | $8.11 | 285300 |
| 2024-11-08 | -62.34 | $7.98 | 370300 |
| 2024-11-07 | -66.67 | $8.05 | 383002 |
| 2024-11-06 | -46.09 | $8.31 | 322400 |
| 2024-11-05 | -66.96 | $8.07 | 239324 |
| 2024-11-04 | -77.39 | $7.95 | 225145 |
| 2024-11-01 | -93.04 | $7.77 | 205944 |
| 2024-10-31 | -86.96 | $7.84 | 308300 |
| 2024-10-30 | -56.52 | $8.19 | 251892 |
| 2024-10-29 | -60.00 | $8.15 | 308700 |
| 2024-10-28 | -62.61 | $8.12 | 611144 |
| 2024-10-25 | -68.70 | $8.05 | 163632 |
| 2024-10-24 | -75.65 | $7.97 | 185946 |
| 2024-10-23 | -80.87 | $7.91 | 154500 |
| 2024-10-22 | -56.52 | $8.19 | 200309 |
| 2024-10-21 | -51.30 | $8.25 | 303100 |
| 2024-10-18 | -50.39 | $8.20 | 324900 |
| 2024-10-17 | -71.74 | $7.85 | 180000 |
| 2024-10-16 | -75.36 | $7.80 | 351800 |
| 2024-10-15 | -60.14 | $8.01 | 356900 |
| 2024-10-14 | -40.58 | $8.28 | 151706 |
| 2024-10-11 | -34.06 | $8.37 | 206300 |
| 2024-10-10 | -13.77 | $8.65 | 390449 |
| 2024-10-09 | -16.26 | $8.47 | 226800 |
| 2024-10-08 | -33.82 | $8.21 | 246000 |
| 2024-10-07 | -11.89 | $8.50 | 292429 |
| 2024-10-04 | -15.38 | $8.45 | 231018 |
| 2024-10-03 | -7.87 | $8.41 | 259400 |
| 2024-10-02 | -11.81 | $8.36 | 293600 |
| 2024-10-01 | -17.60 | $8.27 | 271200 |
| 2024-09-30 | -56.85 | $7.87 | 345438 |
| 2024-09-27 | -56.90 | $7.99 | 371900 |
| 2024-09-26 | -58.38 | $8.06 | 504337 |
| 2024-09-25 | -60.56 | $8.08 | 248644 |
| 2024-09-24 | -47.22 | $8.38 | 676651 |
| 2024-09-23 | -75.68 | $7.78 | 348024 |
| 2024-09-20 | -85.59 | $7.56 | 376751 |
| 2024-09-19 | -82.43 | $7.63 | 206700 |
| 2024-09-18 | -77.58 | $7.74 | 250406 |
| 2024-09-17 | -73.99 | $7.82 | 197814 |
| 2024-09-16 | -78.48 | $7.72 | 204300 |
| 2024-09-13 | -83.41 | $7.61 | 335500 |
| 2024-09-12 | -89.69 | $7.47 | 514100 |
| 2024-09-11 | -87.56 | $7.52 | 371108 |
| 2024-09-10 | -91.11 | $7.44 | 888945 |
| 2024-09-09 | -99.46 | $7.65 | 424202 |
| 2024-09-06 | -98.19 | $7.86 | 330800 |
| 2024-09-05 | -100.00 | $8.00 | 372621 |
| 2024-09-04 | -100.00 | $8.16 | 301608 |
| 2024-09-03 | -89.43 | $8.39 | 564929 |
| 2024-08-30 | -51.47 | $8.79 | 266538 |
| 2024-08-29 | -32.35 | $9.05 | 453830 |
| 2024-08-28 | -26.67 | $9.34 | 187406 |
| 2024-08-27 | -35.87 | $9.31 | 225537 |
| 2024-08-26 | -29.35 | $9.43 | 282846 |
| 2024-08-23 | -51.69 | $9.13 | 290125 |
| 2024-08-22 | -61.32 | $9.07 | 370415 |
| 2024-08-21 | -52.65 | $9.29 | 322235 |
| 2024-08-20 | -51.02 | $9.33 | 328119 |
| 2024-08-19 | -50.20 | $9.35 | 435244 |
| 2024-08-16 | -57.96 | $9.16 | 460400 |
| 2024-08-15 | -68.16 | $8.91 | 680200 |
| 2024-08-14 | -46.94 | $9.43 | 170223 |
| 2024-08-13 | -51.89 | $9.40 | 159800 |
| 2024-08-12 | -51.89 | $9.40 | 231100 |
| 2024-08-09 | -64.31 | $9.09 | 209234 |
| 2024-08-08 | -65.36 | $9.10 | 212700 |
| 2024-08-07 | -71.79 | $8.92 | 311700 |
| 2024-08-06 | -73.93 | $8.86 | 507349 |
| 2024-08-05 | -83.57 | $8.59 | 557110 |
| 2024-08-02 | -96.93 | $8.72 | 582980 |
| 2024-08-01 | -88.02 | $9.46 | 607700 |
| 2024-07-31 | -87.22 | $9.79 | 284906 |
| 2024-07-30 | -93.23 | $9.71 | 290935 |
| 2024-07-29 | -86.67 | $9.81 | 448301 |
| 2024-07-26 | -71.54 | $10.18 | 451985 |
| 2024-07-25 | -51.88 | $10.45 | 937574 |
| 2024-07-24 | -78.47 | $10.12 | 461606 |
| 2024-07-23 | -93.75 | $9.90 | 468532 |
| 2024-07-22 | -92.65 | $9.99 | 255439 |
| 2024-07-19 | -89.55 | $10.05 | 338700 |
| 2024-07-18 | -100.00 | $10.09 | 195400 |
| 2024-07-17 | -73.33 | $10.48 | 196313 |
| 2024-07-16 | -53.85 | $10.62 | 195500 |
| 2024-07-15 | -45.30 | $10.72 | 185306 |
| 2024-07-12 | -47.01 | $10.70 | 179315 |
| 2024-07-11 | -32.48 | $10.87 | 221722 |
| 2024-07-10 | -54.70 | $10.61 | 255700 |
| 2024-07-09 | -78.63 | $10.33 | 413300 |
| 2024-07-08 | -49.57 | $10.67 | 399536 |
| 2024-07-05 | -58.97 | $10.56 | 322700 |
| 2024-07-03 | -27.50 | $10.92 | 207918 |
| 2024-07-02 | -34.88 | $10.80 | 258900 |
| 2024-07-01 | -50.39 | $10.60 | 612600 |
| 2024-06-28 | -23.26 | $10.95 | 381951 |
| 2024-06-27 | -17.05 | $11.03 | 233500 |
| 2024-06-26 | -12.40 | $11.09 | 389024 |
| 2024-06-25 | -3.10 | $11.21 | 565494 |
| 2024-06-24 | -0.78 | $11.09 | 808100 |
| 2024-06-21 | -13.39 | $10.74 | 524000 |
| 2024-06-20 | -13.39 | $10.74 | 536717 |
| 2024-06-18 | -14.00 | $10.63 | 599576 |
| 2024-06-17 | -41.18 | $10.27 | 512700 |
| 2024-06-14 | -49.41 | $10.20 | 435600 |
| 2024-06-13 | -33.33 | $10.30 | 349729 |
| 2024-06-12 | -19.79 | $10.43 | 211900 |
| 2024-06-11 | -18.75 | $10.44 | 297300 |
| 2024-06-10 | -25.44 | $10.33 | 234400 |
| 2024-06-07 | -33.33 | $10.23 | 242717 |
| 2024-06-06 | -23.93 | $10.34 | 453330 |
| 2024-06-05 | -34.68 | $10.19 | 500600 |
| 2024-06-04 | -42.06 | $10.09 | 943812 |
| 2024-06-03 | -27.78 | $10.27 | 703200 |
| 2024-05-31 | -6.67 | $10.44 | 470531 |
| 2024-05-30 | -3.54 | $10.34 | 233052 |
| 2024-05-29 | -10.53 | $10.24 | 403200 |
| 2024-05-28 | -12.78 | $10.21 | 461404 |
| 2024-05-24 | -32.33 | $9.95 | 183713 |
| 2024-05-23 | -44.36 | $9.79 | 278626 |
| 2024-05-22 | -27.82 | $10.01 | 372200 |
| 2024-05-21 | -6.77 | $10.29 | 285427 |
| 2024-05-20 | 0.00 | $10.23 | 321000 |
| 2024-05-17 | -9.01 | $10.06 | 687400 |
| 2024-05-16 | -8.82 | $9.98 | 489728 |
| 2024-05-15 | -9.68 | $9.89 | 566100 |
| 2024-05-14 | -19.35 | $9.80 | 446538 |
| 2024-05-13 | -39.78 | $9.61 | 370805 |
| 2024-05-10 | -51.61 | $9.50 | 264526 |
| 2024-05-09 | -55.47 | $9.62 | 196815 |
| 2024-05-08 | -53.13 | $9.65 | 438300 |
| 2024-05-07 | -68.75 | $9.45 | 353700 |
| 2024-05-06 | -70.31 | $9.43 | 361200 |
| 2024-05-03 | -74.22 | $9.38 | 237049 |
| 2024-05-02 | -78.91 | $9.32 | 300600 |
| 2024-05-01 | -84.38 | $9.25 | 1.5M |
| 2024-04-30 | -100.00 | $9.32 | 299700 |
| 2024-04-29 | -64.71 | $9.78 | 262648 |
| 2024-04-26 | -75.29 | $9.69 | 331500 |
| 2024-04-25 | -87.64 | $9.55 | 329321 |
| 2024-04-24 | -66.67 | $9.67 | 291700 |
| 2024-04-23 | -56.57 | $9.77 | 283900 |
| 2024-04-22 | -63.64 | $9.70 | 377959 |
| 2024-04-19 | -43.43 | $9.90 | 509815 |
| 2024-04-18 | -57.58 | $9.76 | 466800 |
| 2024-04-17 | -66.67 | $9.67 | 504500 |
| 2024-04-16 | -56.25 | $9.70 | 546332 |
| 2024-04-15 | -63.39 | $9.62 | 709819 |
| 2024-04-12 | -45.54 | $9.82 | 1.1M |
| 2024-04-11 | -35.71 | $9.84 | 989172 |
| 2024-04-10 | -28.74 | $9.83 | 543429 |
| 2024-04-09 | -28.74 | $9.83 | 572700 |
| 2024-04-08 | -13.64 | $9.96 | 1.6M |
| 2024-04-05 | -9.76 | $9.79 | 878443 |
| 2024-04-04 | -8.75 | $9.73 | 630064 |
| 2024-04-03 | -3.97 | $9.74 | 505500 |
| 2024-04-02 | -6.62 | $9.70 | 754913 |
| 2024-04-01 | -8.11 | $9.65 | 391700 |
| 2024-03-28 | -11.49 | $9.60 | 1.1M |
| 2024-03-27 | -10.69 | $9.46 | 399827 |
| 2024-03-26 | -15.44 | $9.39 | 324316 |
| 2024-03-25 | -11.03 | $9.45 | 579200 |
| 2024-03-22 | -11.03 | $9.45 | 658800 |
| 2024-03-21 | -5.93 | $9.51 | 418300 |
| 2024-03-20 | -4.55 | $9.50 | 760923 |
| 2024-03-19 | -7.58 | $9.46 | 725800 |
| 2024-03-18 | -8.33 | $9.45 | 201600 |
| 2024-03-15 | -14.39 | $9.37 | 630500 |
| 2024-03-14 | -15.91 | $9.35 | 339727 |
| 2024-03-13 | -15.15 | $9.36 | 788600 |
| 2024-03-12 | -6.90 | $9.32 | 378400 |
| 2024-03-11 | -8.62 | $9.30 | 441500 |
| 2024-03-08 | -7.48 | $9.23 | 771021 |
| 2024-03-07 | -13.86 | $9.11 | 1.1M |
| 2024-03-06 | -88.16 | $8.33 | 247300 |
| 2024-03-05 | -74.68 | $8.41 | 222800 |
| 2024-03-04 | -59.09 | $8.48 | 339000 |
| 2024-03-01 | -25.00 | $8.78 | 529741 |
| 2024-02-29 | -44.83 | $8.60 | 766426 |
| 2024-02-28 | -70.19 | $8.43 | 335512 |
| 2024-02-27 | -67.62 | $8.46 | 170513 |
| 2024-02-26 | -77.42 | $8.40 | 118874 |
| 2024-02-23 | -70.97 | $8.48 | 100300 |
| 2024-02-22 | -62.10 | $8.59 | 156704 |
| 2024-02-21 | -62.90 | $8.58 | 207017 |
| 2024-02-20 | -77.42 | $8.40 | 210513 |
| 2024-02-16 | -58.87 | $8.63 | 86600 |
| 2024-02-15 | -54.84 | $8.68 | 215114 |
| 2024-02-14 | -73.39 | $8.45 | 199500 |
| 2024-02-13 | -72.58 | $8.46 | 188814 |
| 2024-02-12 | -55.65 | $8.67 | 253700 |
| 2024-02-09 | -68.55 | $8.51 | 138100 |
| 2024-02-08 | -62.90 | $8.58 | 127600 |
| 2024-02-07 | -72.58 | $8.46 | 147903 |
| 2024-02-06 | -74.19 | $8.44 | 247132 |
| 2024-02-05 | -93.55 | $8.20 | 290500 |
| 2024-02-02 | -93.40 | $8.37 | 386724 |
| 2024-02-01 | -66.67 | $8.70 | 258344 |
| 2024-01-31 | -57.58 | $8.79 | 206400 |
| 2024-01-30 | -23.23 | $9.13 | 254018 |
| 2024-01-29 | -24.24 | $9.12 | 162138 |
| 2024-01-26 | 0.00 | $9.35 | 147549 |
| 2024-01-25 | -21.88 | $9.12 | 532344 |
| 2024-01-24 | -46.88 | $8.88 | 228846 |
| 2024-01-23 | -58.33 | $8.77 | 336300 |
| 2024-01-22 | -53.13 | $8.82 | 667600 |
| 2024-01-19 | -58.33 | $8.77 | 614542 |
| 2024-01-18 | -43.75 | $8.91 | 480200 |
| 2024-01-17 | -75.00 | $8.61 | 302147 |
| 2024-01-16 | -88.61 | $8.63 | 610166 |
| 2024-01-12 | -50.00 | $8.94 | 133900 |
| 2024-01-11 | -36.89 | $8.88 | 378800 |
| 2024-01-10 | -42.97 | $8.78 | 232130 |
| 2024-01-09 | -43.75 | $8.77 | 255300 |
| 2024-01-08 | -21.88 | $9.05 | 406543 |
| 2024-01-05 | 0.00 | $9.33 | 211341 |
| 2024-01-04 | -26.40 | $8.97 | 512800 |
| 2024-01-03 | -4.27 | $9.17 | 549400 |
| 2024-01-02 | -29.75 | $8.90 | 329804 |
| 2023-12-29 | -61.19 | $8.57 | 448100 |
| 2023-12-28 | -52.99 | $8.68 | 609142 |
| 2023-12-27 | -49.63 | $8.73 | 260050 |
| 2023-12-26 | -38.52 | $8.88 | 831500 |
| 2023-12-22 | -49.26 | $8.74 | 283835 |
| 2023-12-21 | -52.17 | $8.82 | 112539 |
| 2023-12-20 | -62.73 | $8.65 | 703116 |
| 2023-12-19 | -50.93 | $8.84 | 206827 |
| 2023-12-18 | -54.14 | $8.88 | 373041 |
| 2023-12-15 | -58.56 | $8.80 | 289201 |
| 2023-12-14 | -64.09 | $8.70 | 1.1M |
| 2023-12-13 | -81.77 | $8.38 | 238335 |
| 2023-12-12 | -95.03 | $8.14 | 353241 |
| 2023-12-11 | -85.43 | $8.57 | 290300 |
| 2023-12-08 | -79.47 | $8.66 | 204200 |
| 2023-12-07 | -86.09 | $8.56 | 383200 |
| 2023-12-06 | -88.74 | $8.52 | 451531 |
| 2023-12-05 | -83.10 | $8.68 | 165532 |
| 2023-12-04 | -72.89 | $8.89 | 183409 |
| 2023-12-01 | -54.55 | $9.29 | 390700 |
| 2023-11-30 | -67.91 | $9.04 | 269700 |
| 2023-11-29 | -61.50 | $9.16 | 162821 |
| 2023-11-28 | -55.08 | $9.28 | 298428 |
| 2023-11-27 | -55.62 | $9.27 | 137600 |
| 2023-11-24 | -47.06 | $9.43 | 98800 |
| 2023-11-22 | -43.85 | $9.49 | 110317 |
| 2023-11-21 | -40.64 | $9.55 | 719041 |
| 2023-11-20 | -48.34 | $9.53 | 417334 |
| 2023-11-17 | -66.52 | $9.20 | 292714 |
| 2023-11-16 | -85.66 | $8.80 | 268424 |
| 2023-11-15 | -77.69 | $9.00 | 214120 |
| 2023-11-14 | -69.72 | $9.20 | 148719 |
| 2023-11-13 | -69.32 | $9.21 | 138229 |
| 2023-11-10 | -61.75 | $9.40 | 207500 |
| 2023-11-09 | -66.14 | $9.29 | 361863 |
| 2023-11-08 | -94.02 | $8.59 | 283516 |
| 2023-11-07 | -96.63 | $8.94 | 380140 |
| 2023-11-06 | -99.28 | $9.58 | 217629 |
| 2023-11-03 | -67.16 | $10.05 | 132300 |
| 2023-11-02 | -41.57 | $10.21 | 181200 |
| 2023-11-01 | -54.49 | $9.98 | 174700 |
| 2023-10-31 | -60.11 | $9.88 | 208900 |
| 2023-10-30 | -53.37 | $10.00 | 273300 |
| 2023-10-27 | -56.18 | $9.95 | 215900 |
| 2023-10-26 | -56.18 | $9.95 | 124043 |
| 2023-10-25 | -55.62 | $9.96 | 302100 |
| 2023-10-24 | -53.93 | $9.99 | 330300 |
| 2023-10-23 | -23.60 | $10.53 | 218800 |
| 2023-10-20 | -12.92 | $10.72 | 216400 |
| 2023-10-19 | 0.00 | $10.87 | 208343 |
| 2023-10-18 | -8.24 | $10.73 | 111792 |
| 2023-10-17 | -8.38 | $10.70 | 299485 |
| 2023-10-16 | -8.38 | $10.70 | 221923 |
| 2023-10-13 | -1.88 | $10.74 | 308813 |
| 2023-10-12 | -22.29 | $10.39 | 193813 |
| 2023-10-11 | -19.75 | $10.43 | 233400 |
| 2023-10-10 | -18.47 | $10.45 | 230700 |
| 2023-10-09 | -34.39 | $10.20 | 371266 |
| 2023-10-06 | -78.34 | $9.51 | 311429 |
| 2023-10-05 | -81.25 | $9.44 | 385739 |
| 2023-10-04 | -54.38 | $9.87 | 726122 |
| 2023-10-03 | -31.88 | $10.23 | 1.0M |
| 2023-10-02 | -36.88 | $10.15 | 547200 |
| 2023-09-29 | -28.75 | $10.28 | 141100 |
| 2023-09-28 | -15.63 | $10.49 | 270600 |
| 2023-09-27 | -7.89 | $10.54 | 323300 |
| 2023-09-26 | -28.91 | $10.05 | 232217 |
| 2023-09-25 | -21.09 | $10.15 | 206900 |
| 2023-09-22 | -32.81 | $10.00 | 658000 |
| 2023-09-21 | -19.83 | $10.11 | 477926 |
| 2023-09-20 | -19.83 | $10.11 | 204858 |
| 2023-09-19 | -12.07 | $10.16 | 238320 |
| 2023-09-18 | -5.05 | $10.08 | 174700 |
| 2023-09-15 | -10.10 | $10.03 | 598024 |
| 2023-09-14 | -25.93 | $9.74 | 548600 |
| 2023-09-13 | -65.43 | $9.42 | 530000 |
| 2023-09-12 | -45.68 | $9.58 | 1.5M |
| 2023-09-11 | -82.42 | $9.30 | 2.4M |
| 2023-09-08 | -95.65 | $9.19 | 787646 |
| 2023-09-07 | -93.86 | $9.22 | 151843 |
| 2023-09-06 | -75.44 | $9.43 | 262413 |
| 2023-09-05 | -85.96 | $9.31 | 401100 |
| 2023-09-01 | -78.95 | $9.39 | 809716 |
| 2023-08-31 | -61.40 | $9.59 | 248600 |
| 2023-08-30 | -47.37 | $9.75 | 88549 |
| 2023-08-29 | -62.28 | $9.58 | 116121 |
| 2023-08-28 | -84.21 | $9.33 | 49908 |
| 2023-08-25 | -88.60 | $9.28 | 99225 |
| 2023-08-24 | -88.60 | $9.28 | 152300 |
| 2023-08-23 | -81.58 | $9.36 | 179900 |
| 2023-08-22 | -68.42 | $9.51 | 243029 |
| 2023-08-21 | -62.28 | $9.58 | 984132 |
| 2023-08-18 | -67.00 | $9.62 | 147927 |
| 2023-08-17 | -51.00 | $9.78 | 235700 |
| 2023-08-16 | -69.00 | $9.60 | 126800 |
| 2023-08-15 | -75.00 | $9.54 | 102300 |
| 2023-08-14 | -37.00 | $9.92 | 198648 |
| 2023-08-11 | -18.00 | $10.11 | 224900 |
| 2023-08-10 | -38.54 | $9.88 | 162800 |
| 2023-08-09 | -39.58 | $9.87 | 460733 |
| 2023-08-08 | -54.17 | $9.73 | 143500 |
| 2023-08-07 | -51.04 | $9.76 | 189300 |
| 2023-08-04 | -68.75 | $9.59 | 164412 |
| 2023-08-03 | -85.44 | $9.37 | 113044 |
| 2023-08-02 | -53.28 | $9.60 | 108500 |
| 2023-08-01 | -15.49 | $10.03 | 103900 |
| 2023-07-31 | -9.86 | $10.11 | 222830 |
| 2023-07-28 | -19.01 | $9.98 | 62218 |
| 2023-07-27 | -19.72 | $9.97 | 160500 |
| 2023-07-26 | -17.61 | $10.00 | 140705 |
| 2023-07-25 | -31.69 | $9.80 | 204305 |
| 2023-07-24 | -17.61 | $10.00 | 164900 |
| 2023-07-21 | -11.76 | $10.03 | 114701 |
| 2023-07-20 | -24.48 | $9.91 | 119800 |
| 2023-07-19 | -54.02 | $9.63 | 87732 |
| 2023-07-18 | -32.76 | $10.00 | 70703 |
| 2023-07-17 | -41.38 | $9.85 | 129419 |
| 2023-07-14 | -36.78 | $9.93 | 146109 |
| 2023-07-13 | -28.16 | $10.08 | 66600 |
| 2023-07-12 | -43.10 | $9.82 | 139500 |
| 2023-07-11 | -50.00 | $9.70 | 46212 |
| 2023-07-10 | -61.71 | $9.50 | 31325 |
| 2023-07-07 | -55.05 | $9.72 | 209345 |
| 2023-07-06 | -78.28 | $9.26 | 91700 |
| 2023-07-05 | -71.21 | $9.40 | 292747 |
| 2023-07-03 | -70.90 | $9.86 | 72338 |
| 2023-06-30 | -67.16 | $9.91 | 45649 |
| 2023-06-29 | -68.57 | $9.85 | 34800 |
| 2023-06-28 | -70.71 | $9.82 | 74200 |
| 2023-06-27 | -66.43 | $9.88 | 89400 |
| 2023-06-26 | -63.57 | $9.92 | 61200 |
| 2023-06-23 | -70.71 | $9.82 | 55100 |
| 2023-06-22 | -57.86 | $10.00 | 72500 |
| 2023-06-21 | -31.43 | $10.37 | 55223 |
| 2023-06-20 | -26.43 | $10.44 | 110600 |
| 2023-06-16 | -31.43 | $10.37 | 148700 |
| 2023-06-15 | -42.86 | $10.21 | 48511 |
| 2023-06-14 | -47.86 | $10.14 | 82500 |
| 2023-06-13 | -46.43 | $10.16 | 38300 |
| 2023-06-12 | -52.86 | $10.07 | 97300 |
| 2023-06-09 | -29.29 | $10.40 | 55781 |
| 2023-06-08 | -19.29 | $10.54 | 99729 |
| 2023-06-07 | -5.22 | $10.68 | 134500 |
| 2023-06-06 | -45.03 | $10.24 | 141900 |
| 2023-06-05 | -70.20 | $9.86 | 211360 |
| 2023-06-02 | -67.55 | $9.90 | 779737 |
| 2023-06-01 | -79.01 | $9.49 | 192741 |
| 2023-05-31 | -74.59 | $9.57 | 144000 |
| 2023-05-30 | -58.56 | $9.86 | 288335 |
| 2023-05-26 | -52.26 | $10.06 | 117400 |
| 2023-05-25 | -51.26 | $10.08 | 103142 |
| 2023-05-24 | -35.68 | $10.39 | 140432 |
| 2023-05-23 | -36.56 | $10.55 | 74116 |
| 2023-05-22 | -49.59 | $10.35 | 169019 |
| 2023-05-19 | -52.67 | $10.35 | 88100 |
| 2023-05-18 | -52.67 | $10.35 | 113300 |
| 2023-05-17 | -62.21 | $10.10 | 172200 |
| 2023-05-16 | -67.94 | $9.95 | 62100 |
| 2023-05-15 | -57.63 | $10.22 | 198826 |
| 2023-05-12 | -59.32 | $10.31 | 86033 |
| 2023-05-11 | -60.34 | $10.28 | 104729 |
| 2023-05-10 | -55.59 | $10.42 | 139014 |
| 2023-05-09 | -45.08 | $10.73 | 246500 |
| 2023-05-08 | -53.56 | $10.48 | 216845 |
| 2023-05-05 | -64.07 | $10.17 | 150300 |
| 2023-05-04 | -86.10 | $9.52 | 349700 |
| 2023-05-03 | -97.44 | $10.16 | 181418 |
| 2023-05-02 | -86.56 | $10.45 | 175913 |
| 2023-05-01 | -73.17 | $10.86 | 123700 |
| 2023-04-28 | -68.90 | $10.93 | 145000 |
| 2023-04-27 | -97.50 | $10.50 | 220805 |
| 2023-04-26 | -97.73 | $10.77 | 165811 |
| 2023-04-25 | -57.60 | $11.34 | 168727 |
| 2023-04-24 | -28.10 | $11.63 | 76145 |
| 2023-04-21 | -45.70 | $11.21 | 163000 |
| 2023-04-20 | -38.71 | $11.34 | 142600 |
| 2023-04-19 | -33.87 | $11.43 | 150741 |
| 2023-04-18 | -23.12 | $11.63 | 111200 |
| 2023-04-17 | -26.88 | $11.56 | 185419 |
| 2023-04-14 | -9.14 | $11.89 | 98700 |
| 2023-04-13 | -21.43 | $11.63 | 265739 |
| 2023-04-12 | -37.91 | $11.33 | 170500 |
| 2023-04-11 | -39.78 | $11.32 | 206748 |
| 2023-04-10 | -46.24 | $11.20 | 142000 |
| 2023-04-06 | -57.27 | $11.14 | 120017 |
| 2023-04-05 | -73.02 | $11.22 | 197512 |
| 2023-04-04 | -67.20 | $11.44 | 133924 |
| 2023-04-03 | -60.85 | $11.68 | 244800 |
| 2023-03-31 | -69.31 | $11.36 | 93700 |
| 2023-03-30 | -70.90 | $11.30 | 128900 |
| 2023-03-29 | -71.96 | $11.26 | 96505 |
| 2023-03-28 | -78.04 | $11.03 | 75621 |
| 2023-03-27 | -81.75 | $10.89 | 74900 |
| 2023-03-24 | -93.65 | $10.44 | 141900 |
| 2023-03-23 | -95.11 | $10.48 | 223800 |
| 2023-03-22 | -90.76 | $10.64 | 192103 |
| 2023-03-21 | -85.05 | $10.85 | 222900 |
| 2023-03-20 | -91.85 | $10.60 | 504524 |
| 2023-03-17 | -95.88 | $10.49 | 271427 |
| 2023-03-16 | -84.62 | $10.90 | 237100 |
| 2023-03-15 | -89.71 | $10.93 | 264500 |
| 2023-03-14 | -87.90 | $11.80 | 309222 |
| 2023-03-13 | -91.16 | $11.72 | 220401 |
| 2023-03-10 | -88.63 | $12.12 | 227933 |
| 2023-03-09 | -87.22 | $12.42 | 139921 |
| 2023-03-08 | -49.20 | $13.14 | 62010 |
| 2023-03-07 | -48.13 | $13.16 | 75103 |
| 2023-03-06 | -23.53 | $13.62 | 96500 |
| 2023-03-03 | -37.93 | $13.63 | 84124 |
| 2023-03-02 | -60.38 | $13.24 | 87700 |
| 2023-03-01 | -56.27 | $13.48 | 105534 |
| 2023-02-28 | -76.04 | $12.94 | 154300 |
| 2023-02-27 | -81.18 | $12.86 | 73845 |
| 2023-02-24 | -84.13 | $12.82 | 122901 |
| 2023-02-23 | -99.48 | $12.34 | 151000 |
| 2023-02-22 | -98.96 | $12.37 | 199934 |
| 2023-02-21 | -96.20 | $12.63 | 123000 |
| 2023-02-17 | -97.28 | $12.95 | 123048 |
| 2023-02-16 | -76.13 | $13.65 | 92108 |
| 2023-02-15 | -74.92 | $13.69 | 101000 |
| 2023-02-14 | -69.49 | $13.87 | 63100 |
| 2023-02-13 | -71.30 | $13.81 | 70023 |
| 2023-02-10 | -71.30 | $13.81 | 123500 |
| 2023-02-09 | -82.78 | $13.43 | 129939 |
| 2023-02-08 | -75.53 | $13.67 | 278400 |
| 2023-02-07 | -77.04 | $13.62 | 160445 |
| 2023-02-06 | -89.73 | $13.20 | 279439 |
| 2023-02-03 | -95.52 | $14.04 | 293927 |
| 2023-02-02 | -72.73 | $14.33 | 178700 |
| 2023-02-01 | -48.22 | $14.95 | 298036 |
| 2023-01-31 | -37.94 | $15.21 | 199245 |
| 2023-01-30 | -32.81 | $15.34 | 111605 |
| 2023-01-27 | -9.09 | $15.94 | 82400 |
| 2023-01-26 | -5.14 | $16.04 | 149100 |
| 2023-01-25 | -3.98 | $15.81 | 259700 |
| 2023-01-24 | -4.46 | $15.78 | 289300 |
| 2023-01-23 | -6.38 | $15.63 | 262900 |
| 2023-01-20 | -9.69 | $15.45 | 190112 |
| 2023-01-19 | -17.30 | $15.23 | 257100 |
| 2023-01-18 | -24.57 | $15.02 | 495400 |
| 2023-01-17 | -13.26 | $15.13 | 332812 |
| 2023-01-13 | -14.39 | $15.10 | 183041 |
| 2023-01-12 | -18.18 | $15.00 | 132123 |
| 2023-01-11 | -37.88 | $14.48 | 80929 |
| 2023-01-10 | -43.56 | $14.33 | 49627 |
| 2023-01-09 | -45.45 | $14.28 | 202844 |
| 2023-01-06 | -48.48 | $14.20 | 46800 |
| 2023-01-05 | -63.26 | $13.81 | 217400 |
| 2023-01-04 | -60.98 | $13.87 | 180037 |
| 2023-01-03 | -46.21 | $14.26 | 329000 |
| 2022-12-30 | -1.14 | $15.45 | 315200 |
| 2022-12-29 | -5.04 | $15.10 | 183800 |
| 2022-12-28 | -15.12 | $14.58 | 201400 |
| 2022-12-27 | -1.95 | $14.85 | 215140 |
| 2022-12-23 | -4.79 | $14.63 | 199400 |
| 2022-12-22 | -84.18 | $13.12 | 501700 |
| 2022-12-21 | -71.70 | $13.47 | 363900 |
| 2022-12-20 | -70.44 | $13.49 | 195000 |
| 2022-12-19 | -77.36 | $13.38 | 276700 |
| 2022-12-16 | -80.50 | $13.33 | 278931 |
| 2022-12-15 | -52.20 | $13.78 | 141211 |
| 2022-12-14 | -50.31 | $13.81 | 164300 |
| 2022-12-13 | -57.89 | $13.82 | 208100 |
| 2022-12-12 | -79.04 | $13.50 | 191300 |
| 2022-12-09 | -85.60 | $13.39 | 258527 |
| 2022-12-08 | -85.29 | $13.56 | 198000 |
| 2022-12-07 | -85.29 | $13.56 | 125716 |
| 2022-12-06 | -73.11 | $13.92 | 171340 |
| 2022-12-05 | -81.44 | $13.70 | 170700 |
| 2022-12-02 | -66.56 | $14.27 | 144700 |
| 2022-12-01 | -72.24 | $14.09 | 191739 |
| 2022-11-30 | -62.78 | $14.39 | 191217 |
| 2022-11-29 | -70.98 | $14.13 | 85800 |
| 2022-11-28 | -76.03 | $13.97 | 163144 |
| 2022-11-25 | -72.87 | $14.07 | 99200 |
| 2022-11-23 | -66.25 | $14.28 | 153100 |
| 2022-11-22 | -70.03 | $14.16 | 104518 |
| 2022-11-21 | -68.77 | $14.20 | 292244 |
| 2022-11-18 | -88.81 | $14.00 | 65326 |
| 2022-11-17 | -90.48 | $14.10 | 65000 |
| 2022-11-16 | -93.28 | $14.16 | 142108 |
| 2022-11-15 | -57.91 | $14.77 | 153715 |
| 2022-11-14 | -58.60 | $14.54 | 256803 |
| 2022-11-11 | -29.30 | $15.46 | 120200 |
| 2022-11-10 | -45.22 | $14.96 | 392947 |
| 2022-11-09 | -50.96 | $14.78 | 129800 |
| 2022-11-08 | -37.26 | $15.21 | 224533 |
| 2022-11-07 | -23.57 | $15.64 | 308200 |
| 2022-11-04 | -35.67 | $15.26 | 757637 |
| 2022-11-03 | -10.85 | $15.54 | 71500 |
| 2022-11-02 | -11.63 | $15.52 | 155500 |
| 2022-11-01 | -2.32 | $15.59 | 248400 |
| 2022-10-31 | -15.08 | $14.78 | 132340 |
| 2022-10-28 | -14.63 | $14.73 | 112500 |
| 2022-10-27 | -9.89 | $14.80 | 215932 |
| 2022-10-26 | -6.90 | $14.76 | 118100 |
| 2022-10-25 | -6.03 | $14.79 | 69800 |
| 2022-10-24 | -7.71 | $14.72 | 138600 |
| 2022-10-21 | -0.78 | $14.97 | 107549 |
| 2022-10-20 | -9.26 | $14.50 | 183140 |
| 2022-10-19 | -14.44 | $14.31 | 165120 |
| 2022-10-18 | -33.79 | $13.60 | 105000 |
| 2022-10-17 | -31.34 | $13.69 | 95645 |
| 2022-10-14 | -39.78 | $13.38 | 166900 |
| 2022-10-13 | -17.71 | $14.19 | 171622 |
| 2022-10-12 | -37.06 | $13.48 | 318601 |
| 2022-10-11 | -23.98 | $13.96 | 286714 |
| 2022-10-10 | -19.62 | $14.12 | 206200 |
| 2022-10-07 | -1.48 | $14.50 | 417419 |
| 2022-10-06 | -0.70 | $14.01 | 244800 |
| 2022-10-05 | -0.41 | $13.57 | 254011 |
| 2022-10-04 | -12.81 | $12.94 | 358200 |
| 2022-10-03 | -32.51 | $12.54 | 605300 |
| 2022-09-30 | -72.41 | $11.73 | 139829 |
| 2022-09-29 | -63.05 | $11.92 | 187400 |
| 2022-09-28 | -56.65 | $12.05 | 156400 |
| 2022-09-27 | -86.70 | $11.44 | 125900 |
| 2022-09-26 | -95.07 | $11.27 | 285900 |
| 2022-09-23 | -78.34 | $11.97 | 395600 |
| 2022-09-22 | -37.25 | $12.78 | 133341 |
| 2022-09-21 | -47.77 | $12.64 | 305700 |
| 2022-09-20 | -59.24 | $12.46 | 160100 |
| 2022-09-19 | -53.50 | $12.55 | 161719 |
| 2022-09-16 | -56.69 | $12.50 | 120200 |
| 2022-09-15 | -40.61 | $12.80 | 219848 |
| 2022-09-14 | -17.58 | $13.18 | 168300 |
| 2022-09-13 | -37.57 | $12.90 | 173900 |
| 2022-09-12 | -35.26 | $12.94 | 208935 |
| 2022-09-09 | -52.02 | $12.65 | 155800 |
| 2022-09-08 | -66.47 | $12.40 | 104700 |
| 2022-09-07 | -49.15 | $12.40 | 244300 |
| 2022-09-06 | -37.50 | $12.62 | 186200 |
| 2022-09-02 | -28.63 | $12.84 | 241222 |
| 2022-09-01 | -55.65 | $12.17 | 295232 |
| 2022-08-31 | -50.40 | $12.30 | 98513 |
| 2022-08-30 | -32.66 | $12.74 | 194600 |
| 2022-08-29 | -17.34 | $13.12 | 243806 |
| 2022-08-26 | -31.45 | $12.77 | 123600 |
| 2022-08-25 | -16.13 | $13.15 | 100936 |
| 2022-08-24 | -13.31 | $13.22 | 153800 |
| 2022-08-23 | -10.08 | $13.30 | 131200 |
| 2022-08-22 | -26.21 | $12.90 | 160119 |
| 2022-08-19 | -16.53 | $13.14 | 115700 |
| 2022-08-18 | -7.26 | $13.37 | 72600 |
| 2022-08-17 | -13.31 | $13.22 | 185600 |
| 2022-08-16 | -1.61 | $13.51 | 215520 |
| 2022-08-15 | -1.64 | $13.47 | 268519 |
| 2022-08-12 | -0.40 | $13.45 | 305800 |
| 2022-08-11 | -18.14 | $12.55 | 297818 |
| 2022-08-10 | -34.59 | $12.00 | 291500 |
| 2022-08-09 | -63.16 | $11.24 | 393119 |
| 2022-08-08 | -39.85 | $11.86 | 384146 |
| 2022-08-05 | -45.86 | $11.70 | 176200 |
| 2022-08-04 | -53.01 | $11.51 | 287127 |
| 2022-08-03 | -44.74 | $11.73 | 164043 |
| 2022-08-02 | -30.45 | $12.11 | 112100 |
| 2022-08-01 | -26.69 | $12.21 | 137800 |
| 2022-07-29 | -12.73 | $12.66 | 108619 |
| 2022-07-28 | -24.36 | $12.34 | 122932 |
| 2022-07-27 | -40.91 | $12.21 | 213800 |
| 2022-07-26 | -51.60 | $11.92 | 141009 |
| 2022-07-25 | -49.85 | $11.98 | 107000 |
| 2022-07-22 | -58.02 | $11.70 | 99100 |
| 2022-07-21 | -55.69 | $11.78 | 138400 |
| 2022-07-20 | -49.27 | $12.00 | 106800 |
| 2022-07-19 | -51.90 | $11.91 | 165000 |
| 2022-07-18 | -74.34 | $11.43 | 227316 |
| 2022-07-15 | -85.53 | $10.95 | 280200 |
| 2022-07-14 | -87.64 | $10.92 | 278709 |
| 2022-07-13 | -98.77 | $11.03 | 399041 |
| 2022-07-12 | -96.41 | $11.29 | 225815 |
| 2022-07-11 | -93.29 | $11.60 | 288500 |
| 2022-07-08 | -86.77 | $12.08 | 112000 |
| 2022-07-07 | -89.34 | $11.98 | 148138 |
| 2022-07-06 | -93.03 | $11.71 | 357000 |
| 2022-07-05 | -94.81 | $11.94 | 327777 |
| 2022-07-01 | -92.17 | $12.40 | 264800 |
| 2022-06-30 | -87.09 | $12.92 | 606132 |
| 2022-06-29 | -84.29 | $13.10 | 249016 |
| 2022-06-28 | -80.87 | $13.32 | 302638 |
| 2022-06-27 | -82.58 | $13.21 | 349632 |
| 2022-06-24 | -87.40 | $12.90 | 417842 |
| 2022-06-23 | -99.22 | $12.14 | 331736 |
| 2022-06-22 | -90.91 | $12.82 | 234546 |
| 2022-06-21 | -87.36 | $13.06 | 358900 |
| 2022-06-17 | -96.98 | $13.70 | 270815 |
| 2022-06-16 | -91.39 | $14.70 | 183600 |
| 2022-06-15 | -77.69 | $15.49 | 199933 |
| 2022-06-14 | -89.23 | $15.04 | 215201 |
| 2022-06-13 | -79.74 | $15.41 | 359126 |
| 2022-06-10 | -39.86 | $16.79 | 217800 |
| 2022-06-09 | -18.78 | $17.35 | 104000 |
| 2022-06-08 | -13.16 | $17.70 | 311433 |
| 2022-06-07 | -5.85 | $17.76 | 189400 |
| 2022-06-06 | -5.05 | $17.55 | 135331 |
| 2022-06-03 | -8.30 | $17.37 | 174700 |
| 2022-06-02 | -9.03 | $17.33 | 263719 |
| 2022-06-01 | -6.50 | $17.47 | 563724 |
| 2022-05-31 | -11.81 | $16.77 | 741707 |
| 2022-05-27 | -29.13 | $15.89 | 136500 |
| 2022-05-26 | -25.59 | $16.07 | 206300 |
| 2022-05-25 | -31.30 | $15.78 | 144946 |
| 2022-05-24 | -32.09 | $15.74 | 161829 |
| 2022-05-23 | -28.74 | $15.91 | 152239 |
| 2022-05-20 | -40.35 | $15.32 | 153802 |
| 2022-05-19 | -47.05 | $14.98 | 131000 |
| 2022-05-18 | -39.17 | $15.52 | 148400 |
| 2022-05-17 | -32.74 | $16.05 | 194205 |
| 2022-05-16 | -38.80 | $15.76 | 121616 |
| 2022-05-13 | -52.91 | $14.96 | 330203 |
| 2022-05-12 | -64.20 | $14.32 | 689339 |
| 2022-05-11 | -90.24 | $14.54 | 116000 |
| 2022-05-10 | -86.28 | $14.69 | 128000 |
| 2022-05-09 | -86.81 | $14.67 | 328316 |
| 2022-05-06 | -39.69 | $16.67 | 276000 |
| 2022-05-05 | -57.23 | $16.10 | 157500 |
| 2022-05-04 | -23.08 | $17.21 | 325044 |
| 2022-05-03 | -54.46 | $16.19 | 176515 |
| 2022-05-02 | -69.23 | $15.71 | 198518 |
| 2022-04-29 | -68.92 | $15.72 | 291012 |
| 2022-04-28 | -75.38 | $15.51 | 160211 |
| 2022-04-27 | -75.08 | $15.52 | 193800 |
| 2022-04-26 | -60.00 | $15.89 | 728300 |
| 2022-04-25 | -55.53 | $15.90 | 526700 |
| 2022-04-22 | -57.95 | $15.81 | 228940 |
| 2022-04-21 | -38.54 | $16.53 | 336631 |
| 2022-04-20 | -14.82 | $17.41 | 334600 |
| 2022-04-19 | -9.19 | $17.61 | 879101 |
| 2022-04-18 | -19.07 | $17.07 | 338037 |
| 2022-04-14 | -5.80 | $16.98 | 587017 |
| 2022-04-13 | -11.97 | $16.28 | 408140 |
| 2022-04-12 | -15.08 | $16.10 | 462664 |
| 2022-04-11 | -16.00 | $15.96 | 458736 |
| 2022-04-08 | -15.25 | $15.99 | 421100 |
| 2022-04-07 | -15.00 | $16.00 | 376900 |
| 2022-04-06 | -23.00 | $15.68 | 1.2M |
| 2022-04-05 | -13.75 | $16.05 | 792532 |
| 2022-04-04 | -10.53 | $15.66 | 458537 |
| 2022-04-01 | -26.61 | $15.11 | 494241 |
| 2022-03-31 | -31.58 | $14.94 | 156529 |
| 2022-03-30 | -29.53 | $15.01 | 303000 |
| 2022-03-29 | -32.46 | $14.91 | 195600 |
| 2022-03-28 | -34.80 | $14.83 | 236500 |
| 2022-03-25 | -35.67 | $14.80 | 276327 |
| 2022-03-24 | -38.01 | $14.72 | 53500 |
| 2022-03-23 | -35.96 | $14.79 | 163200 |
| 2022-03-22 | -45.91 | $14.45 | 100729 |
| 2022-03-21 | -38.60 | $14.70 | 259800 |
| 2022-03-18 | -57.31 | $14.06 | 104700 |
| 2022-03-17 | -56.73 | $14.08 | 110623 |
| 2022-03-16 | -73.39 | $13.51 | 106846 |
| 2022-03-15 | -77.19 | $13.38 | 302220 |
| 2022-03-14 | -98.35 | $13.64 | 180600 |
| 2022-03-11 | -64.53 | $14.51 | 188100 |
| 2022-03-10 | -40.17 | $15.08 | 459800 |
| 2022-03-09 | -35.68 | $15.05 | 273813 |
| 2022-03-08 | -46.95 | $14.81 | 547100 |
| 2022-03-07 | -23.00 | $15.32 | 358511 |
| 2022-03-04 | -6.77 | $15.47 | 407336 |
| 2022-03-03 | -21.35 | $15.19 | 314644 |
| 2022-03-02 | -11.98 | $15.37 | 630923 |
| 2022-03-01 | -35.83 | $14.88 | 331100 |
| 2022-02-28 | -32.93 | $14.80 | 169700 |
| 2022-02-25 | -45.28 | $14.39 | 97200 |
| 2022-02-24 | -43.40 | $14.43 | 266400 |
| 2022-02-23 | -38.68 | $14.53 | 156917 |
| 2022-02-22 | -48.85 | $14.08 | 292100 |
| 2022-02-18 | -61.54 | $13.75 | 144600 |
| 2022-02-17 | -35.77 | $14.42 | 68700 |
| 2022-02-16 | -30.77 | $14.55 | 201100 |
| 2022-02-15 | -40.77 | $14.29 | 278422 |
| 2022-02-14 | -25.38 | $14.69 | 494100 |
| 2022-02-11 | -6.15 | $15.19 | 433939 |
| 2022-02-10 | -17.44 | $14.67 | 282045 |
| 2022-02-09 | -35.27 | $14.21 | 290234 |
| 2022-02-08 | -26.69 | $14.29 | 244800 |
| 2022-02-07 | -7.46 | $14.87 | 660500 |
| 2022-02-04 | -7.43 | $14.76 | 868570 |
| 2022-02-03 | -13.09 | $14.16 | 182400 |
| 2022-02-02 | -11.38 | $14.19 | 85894 |
| 2022-02-01 | -10.03 | $14.21 | 222009 |
| 2022-01-31 | -13.44 | $14.09 | 220333 |
| 2022-01-28 | -17.09 | $13.92 | 480928 |
| 2022-01-27 | -17.59 | $13.85 | 275225 |
| 2022-01-26 | -17.93 | $13.73 | 520000 |
| 2022-01-25 | -26.63 | $13.41 | 462123 |
| 2022-01-24 | -27.17 | $13.39 | 457600 |
| 2022-01-21 | -20.05 | $13.58 | 191000 |
| 2022-01-20 | -15.75 | $13.73 | 311100 |
| 2022-01-19 | -5.80 | $14.10 | 689705 |
| 2022-01-18 | -9.39 | $13.70 | 385031 |
| 2022-01-14 | -1.17 | $13.50 | 349800 |
| 2022-01-13 | -15.60 | $12.89 | 1.2M |
| 2022-01-12 | -5.00 | $12.98 | 230600 |
| 2022-01-11 | -1.64 | $12.53 | 121227 |
| 2022-01-10 | -10.63 | $11.98 | 116431 |
| 2022-01-07 | -5.80 | $12.08 | 63418 |
| 2022-01-06 | -5.80 | $12.08 | 105040 |
| 2022-01-05 | -24.44 | $11.83 | 237709 |
| 2022-01-04 | -17.78 | $11.98 | 348515 |
| 2022-01-03 | -33.78 | $11.62 | 236000 |
| 2021-12-31 | -41.33 | $11.45 | 125900 |
| 2021-12-30 | -54.22 | $11.16 | 159741 |
| 2021-12-29 | -60.44 | $11.02 | 143505 |
| 2021-12-28 | -65.78 | $10.90 | 273200 |
| 2021-12-27 | -58.33 | $11.18 | 170720 |
| 2021-12-23 | -69.84 | $10.89 | 172400 |
| 2021-12-22 | -90.53 | $10.38 | 115600 |
| 2021-12-21 | -88.51 | $10.47 | 228315 |
| 2021-12-20 | -93.58 | $10.32 | 288000 |
| 2021-12-17 | -86.94 | $10.76 | 102349 |
| 2021-12-16 | -79.48 | $10.96 | 146449 |
| 2021-12-15 | -77.24 | $11.02 | 209937 |
| 2021-12-14 | -99.55 | $10.98 | 102100 |
| 2021-12-13 | -93.67 | $11.37 | 92800 |
| 2021-12-10 | -78.89 | $11.79 | 69344 |
| 2021-12-09 | -80.00 | $11.85 | 105147 |
| 2021-12-08 | -77.60 | $11.93 | 78449 |
| 2021-12-07 | -74.34 | $12.09 | 330511 |
| 2021-12-06 | -84.14 | $11.81 | 78415 |
| 2021-12-03 | -87.10 | $11.70 | 173700 |
| 2021-12-02 | -91.40 | $11.54 | 378700 |
| 2021-12-01 | -97.55 | $11.42 | 119200 |
| 2021-11-30 | -93.06 | $11.63 | 252810 |
| 2021-11-29 | -84.45 | $12.01 | 109503 |
| 2021-11-26 | -81.67 | $12.13 | 116930 |
| 2021-11-24 | -86.99 | $12.44 | 112230 |
| 2021-11-23 | -83.20 | $12.60 | 258735 |
| 2021-11-22 | -87.92 | $12.46 | 302613 |
| 2021-11-19 | -93.00 | $12.25 | 201706 |
| 2021-11-18 | -80.92 | $12.75 | 508008 |
| 2021-11-17 | -95.05 | $12.45 | 186700 |
| 2021-11-16 | -99.42 | $12.67 | 149734 |
| 2021-11-15 | -91.61 | $13.26 | 161712 |
| 2021-11-12 | -90.46 | $13.54 | 198338 |
| 2021-11-11 | -95.38 | $13.62 | 293340 |
| 2021-11-10 | -91.98 | $13.92 | 267800 |
| 2021-11-09 | -70.67 | $14.51 | 149200 |
| 2021-11-08 | -76.00 | $14.39 | 233300 |
| 2021-11-05 | -70.12 | $14.60 | 176605 |
| 2021-11-04 | -88.11 | $14.21 | 265528 |
| 2021-11-03 | -77.64 | $14.52 | 221214 |
| 2021-11-02 | -56.12 | $15.03 | 214200 |
| 2021-11-01 | -40.55 | $15.33 | 179243 |
| 2021-10-29 | -43.41 | $15.01 | 309800 |
| 2021-10-28 | -45.66 | $14.73 | 494600 |
| 2021-10-27 | -37.89 | $14.78 | 177530 |
| 2021-10-26 | -9.30 | $15.87 | 294146 |
| 2021-10-25 | -15.01 | $15.56 | 221700 |
| 2021-10-22 | -21.65 | $15.18 | 105800 |
| 2021-10-21 | -22.95 | $15.10 | 189400 |
| 2021-10-20 | -10.93 | $15.76 | 138439 |
| 2021-10-19 | -17.67 | $15.39 | 132800 |
| 2021-10-18 | -16.61 | $15.42 | 248924 |
| 2021-10-15 | -18.90 | $15.29 | 150029 |
| 2021-10-14 | -19.79 | $15.24 | 145247 |
| 2021-10-13 | -16.43 | $15.43 | 191410 |
| 2021-10-12 | -14.31 | $15.55 | 258000 |
| 2021-10-11 | -9.36 | $15.83 | 367210 |
| 2021-10-08 | -13.48 | $15.13 | 371015 |
| 2021-10-07 | -4.25 | $14.98 | 578000 |
| 2021-10-06 | -11.06 | $14.48 | 374915 |
| 2021-10-05 | -11.53 | $14.46 | 689434 |
| 2021-10-04 | -8.09 | $13.88 | 360600 |
| 2021-10-01 | -4.48 | $13.26 | 119522 |
| 2021-09-30 | -15.92 | $12.76 | 237637 |
| 2021-09-29 | -15.38 | $12.35 | 392321 |
| 2021-09-28 | -59.49 | $11.49 | 343700 |
| 2021-09-27 | -72.82 | $11.23 | 563700 |
| 2021-09-24 | -85.64 | $10.98 | 136200 |
| 2021-09-23 | -84.62 | $11.00 | 138105 |
| 2021-09-22 | -86.15 | $10.97 | 185200 |
| 2021-09-21 | -85.17 | $10.87 | 77600 |
| 2021-09-20 | -80.37 | $10.93 | 69500 |
| 2021-09-17 | -39.48 | $11.58 | 194243 |
| 2021-09-16 | -22.54 | $11.94 | 123627 |
| 2021-09-15 | -19.37 | $12.04 | 233202 |
| 2021-09-14 | -37.14 | $11.48 | 89700 |
| 2021-09-13 | -26.03 | $11.83 | 92322 |
| 2021-09-10 | -36.51 | $11.50 | 50200 |
| 2021-09-09 | -33.33 | $11.60 | 85400 |
| 2021-09-08 | -33.33 | $11.60 | 103449 |
| 2021-09-07 | -35.24 | $11.54 | 230900 |
| 2021-09-03 | -17.78 | $12.09 | 115334 |
| 2021-09-02 | -10.82 | $12.22 | 122900 |
| 2021-09-01 | -18.24 | $11.92 | 96236 |
| 2021-08-31 | -13.51 | $12.06 | 105600 |
| 2021-08-30 | -22.97 | $11.78 | 133230 |
| 2021-08-27 | -34.12 | $11.45 | 438137 |
| 2021-08-26 | -53.04 | $10.89 | 81600 |
| 2021-08-25 | -50.00 | $10.98 | 127600 |
| 2021-08-24 | -51.01 | $10.95 | 122307 |
| 2021-08-23 | -62.50 | $10.61 | 134501 |
| 2021-08-20 | -69.26 | $10.41 | 72100 |
| 2021-08-19 | -72.97 | $10.30 | 231600 |
| 2021-08-18 | -98.20 | $10.28 | 43200 |
| 2021-08-17 | -87.67 | $10.54 | 146600 |
| 2021-08-16 | -98.56 | $10.41 | 258800 |
| 2021-08-13 | -90.12 | $10.91 | 147500 |
| 2021-08-12 | -60.85 | $11.48 | 177800 |
| 2021-08-11 | -59.18 | $11.54 | 191600 |
| 2021-08-10 | -62.77 | $11.60 | 221800 |
| 2021-08-09 | -76.19 | $11.29 | 269200 |
| 2021-08-06 | -85.49 | $11.40 | 197401 |
| 2021-08-05 | -80.31 | $11.50 | 275000 |
| 2021-08-04 | -84.46 | $11.42 | 404900 |
| 2021-08-03 | -53.37 | $12.02 | 273300 |
| 2021-08-02 | -69.43 | $11.71 | 245016 |
| 2021-07-30 | -67.44 | $11.82 | 74800 |
| 2021-07-29 | -63.83 | $11.97 | 59400 |
| 2021-07-28 | -62.55 | $12.00 | 65223 |
| 2021-07-27 | -71.06 | $11.80 | 84340 |
| 2021-07-26 | -53.19 | $12.22 | 241500 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
12.31
2026-07-22
Close Price
$10.31
Vol: 596416Average Directional Index - Detailed Analysis
Minimum
6.77
Average
18.54
Maximum
40.46
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 12.31 | $10.31 | 596416 |
| 2026-07-21 | 11.81 | $10.15 | 355212 |
| 2026-07-20 | 11.75 | $9.70 | 210000 |
| 2026-07-17 | 12.29 | $9.68 | 262500 |
| 2026-07-16 | 12.88 | $9.52 | 455717 |
| 2026-07-15 | 13.45 | $9.86 | 384300 |
| 2026-07-14 | 13.64 | $10.35 | 380100 |
| 2026-07-13 | 13.39 | $10.00 | 273041 |
| 2026-07-10 | 13.31 | $9.89 | 266400 |
| 2026-07-09 | 13.50 | $9.82 | 334700 |
| 2026-07-08 | 13.70 | $9.95 | 440100 |
| 2026-07-07 | 13.91 | $9.62 | 474500 |
| 2026-07-06 | 14.48 | $9.35 | 375127 |
| 2026-07-02 | 14.90 | $9.07 | 346933 |
| 2026-07-01 | 15.10 | $9.05 | 549926 |
| 2026-06-30 | 15.20 | $9.10 | 480100 |
| 2026-06-29 | 15.31 | $9.20 | 310100 |
| 2026-06-26 | 15.55 | $9.23 | 351000 |
| 2026-06-25 | 15.81 | $9.12 | 543122 |
| 2026-06-24 | 16.08 | $9.24 | 1.2M |
| 2026-06-23 | 16.48 | $9.67 | 675910 |
| 2026-06-22 | 17.25 | $9.89 | 350700 |
| 2026-06-18 | 17.75 | $10.14 | 596600 |
| 2026-06-17 | 18.48 | $10.33 | 448500 |
| 2026-06-16 | 18.78 | $10.39 | 687444 |
| 2026-06-15 | 19.22 | $10.19 | 625515 |
| 2026-06-12 | 19.56 | $11.20 | 530381 |
| 2026-06-11 | 18.92 | $11.06 | 923800 |
| 2026-06-10 | 18.05 | $10.95 | 436300 |
| 2026-06-09 | 17.49 | $10.84 | 594300 |
| 2026-06-08 | 17.19 | $10.76 | 629415 |
| 2026-06-05 | 16.88 | $10.57 | 686829 |
| 2026-06-04 | 16.45 | $11.08 | 487221 |
| 2026-06-03 | 15.68 | $11.19 | 781100 |
| 2026-06-02 | 14.49 | $11.78 | 1.4M |
| 2026-06-01 | 13.05 | $11.34 | 1.5M |
| 2026-05-29 | 11.82 | $10.25 | 655014 |
| 2026-05-28 | 11.55 | $9.84 | 467028 |
| 2026-05-27 | 11.61 | $9.74 | 403900 |
| 2026-05-26 | 11.83 | $9.97 | 653021 |
| 2026-05-22 | 12.06 | $9.73 | 342521 |
| 2026-05-21 | 12.41 | $9.71 | 594545 |
| 2026-05-20 | 12.55 | $9.82 | 629900 |
| 2026-05-19 | 12.70 | $10.17 | 557242 |
| 2026-05-18 | 12.19 | $10.39 | 812318 |
| 2026-05-15 | 11.76 | $9.58 | 375500 |
| 2026-05-14 | 11.99 | $9.73 | 367300 |
| 2026-05-13 | 12.23 | $9.68 | 606642 |
| 2026-05-12 | 12.41 | $9.96 | 603300 |
| 2026-05-11 | 12.23 | $9.90 | 518800 |
| 2026-05-08 | 12.09 | $9.33 | 490920 |
| 2026-05-07 | 12.61 | $9.15 | 744700 |
| 2026-05-06 | 13.24 | $9.41 | 847400 |
| 2026-05-05 | 13.37 | $9.82 | 606249 |
| 2026-05-04 | 13.06 | $9.73 | 423100 |
| 2026-05-01 | 12.81 | $9.48 | 425000 |
| 2026-04-30 | 12.75 | $9.68 | 504737 |
| 2026-04-29 | 12.67 | $9.51 | 396000 |
| 2026-04-28 | 12.87 | $9.25 | 554100 |
| 2026-04-27 | 13.08 | $9.24 | 583749 |
| 2026-04-24 | 13.53 | $9.05 | 454441 |
| 2026-04-23 | 14.08 | $9.11 | 443411 |
| 2026-04-22 | 14.76 | $9.23 | 406500 |
| 2026-04-21 | 15.34 | $9.11 | 432779 |
| 2026-04-20 | 16.04 | $8.81 | 948000 |
| 2026-04-17 | 16.62 | $8.82 | 1.2M |
| 2026-04-16 | 17.21 | $9.36 | 743840 |
| 2026-04-15 | 17.91 | $9.14 | 1.1M |
| 2026-04-14 | 18.61 | $9.91 | 2.8M |
| 2026-04-13 | 18.63 | $9.95 | 1.8M |
| 2026-04-10 | 18.79 | $9.40 | 3.1M |
| 2026-04-09 | 19.51 | $8.15 | 893800 |
| 2026-04-08 | 19.51 | $8.41 | 1.1M |
| 2026-04-07 | 19.36 | $8.56 | 521500 |
| 2026-04-06 | 19.76 | $8.81 | 732100 |
| 2026-04-02 | 20.32 | $8.85 | 813400 |
| 2026-04-01 | 21.12 | $8.73 | 1.4M |
| 2026-03-31 | 21.96 | $9.50 | 1.3M |
| 2026-03-30 | 22.52 | $9.71 | 690952 |
| 2026-03-27 | 22.58 | $9.62 | 1.0M |
| 2026-03-26 | 22.93 | $9.21 | 1.2M |
| 2026-03-25 | 23.37 | $9.46 | 740144 |
| 2026-03-24 | 23.43 | $9.70 | 989100 |
| 2026-03-23 | 23.30 | $9.53 | 1.6M |
| 2026-03-20 | 23.17 | $9.80 | 874600 |
| 2026-03-19 | 22.14 | $10.19 | 2.0M |
| 2026-03-18 | 20.86 | $9.91 | 3.3M |
| 2026-03-17 | 19.79 | $9.76 | 2.0M |
| 2026-03-16 | 18.90 | $9.15 | 1.6M |
| 2026-03-13 | 18.69 | $8.77 | 4.1M |
| 2026-03-12 | 18.73 | $8.92 | 1.2M |
| 2026-03-11 | 18.78 | $8.69 | 1.1M |
| 2026-03-10 | 19.31 | $8.36 | 1.2M |
| 2026-03-09 | 19.87 | $8.74 | 1.4M |
| 2026-03-06 | 19.63 | $8.62 | 1.4M |
| 2026-03-05 | 19.37 | $8.81 | 1.7M |
| 2026-03-04 | 19.14 | $8.42 | 566708 |
| 2026-03-03 | 19.66 | $8.27 | 946037 |
| 2026-03-02 | 20.20 | $8.50 | 628059 |
| 2026-02-27 | 20.20 | $8.31 | 444000 |
| 2026-02-26 | 20.20 | $8.52 | 983400 |
| 2026-02-25 | 19.96 | $8.38 | 564717 |
| 2026-02-24 | 20.11 | $8.40 | 439030 |
| 2026-02-23 | 20.40 | $8.33 | 786400 |
| 2026-02-20 | 20.42 | $8.60 | 496700 |
| 2026-02-19 | 20.17 | $8.57 | 468000 |
| 2026-02-18 | 19.90 | $8.30 | 267074 |
| 2026-02-17 | 20.14 | $8.11 | 245101 |
| 2026-02-13 | 20.72 | $8.24 | 309729 |
| 2026-02-12 | 20.96 | $8.21 | 798700 |
| 2026-02-11 | 20.97 | $8.65 | 409019 |
| 2026-02-10 | 20.39 | $8.40 | 399963 |
| 2026-02-09 | 20.08 | $8.45 | 689822 |
| 2026-02-06 | 19.77 | $8.32 | 491557 |
| 2026-02-05 | 19.53 | $8.17 | 922900 |
| 2026-02-04 | 19.46 | $8.34 | 862700 |
| 2026-02-03 | 19.38 | $8.06 | 1.0M |
| 2026-02-02 | 19.08 | $8.11 | 684600 |
| 2026-01-30 | 18.37 | $8.48 | 2.5M |
| 2026-01-29 | 16.82 | $8.55 | 1.5M |
| 2026-01-28 | 15.44 | $8.43 | 668000 |
| 2026-01-27 | 14.43 | $8.38 | 972682 |
| 2026-01-26 | 13.51 | $8.04 | 456642 |
| 2026-01-23 | 12.86 | $8.08 | 912003 |
| 2026-01-22 | 12.18 | $7.77 | 736151 |
| 2026-01-21 | 11.81 | $7.94 | 832000 |
| 2026-01-20 | 11.44 | $7.45 | 732900 |
| 2026-01-16 | 11.59 | $7.62 | 388600 |
| 2026-01-15 | 11.36 | $7.63 | 461136 |
| 2026-01-14 | 11.23 | $7.76 | 880700 |
| 2026-01-13 | 10.81 | $7.49 | 625529 |
| 2026-01-12 | 10.74 | $7.29 | 428500 |
| 2026-01-09 | 11.25 | $7.15 | 467000 |
| 2026-01-08 | 11.68 | $7.16 | 439400 |
| 2026-01-07 | 12.13 | $7.02 | 571700 |
| 2026-01-06 | 12.00 | $7.01 | 477129 |
| 2026-01-05 | 12.16 | $7.09 | 670500 |
| 2026-01-02 | 12.58 | $7.29 | 1.4M |
| 2025-12-31 | 13.13 | $7.41 | 276935 |
| 2025-12-30 | 13.45 | $7.37 | 417843 |
| 2025-12-29 | 13.88 | $7.32 | 543400 |
| 2025-12-26 | 14.49 | $7.27 | 228655 |
| 2025-12-24 | 15.24 | $7.26 | 147849 |
| 2025-12-23 | 15.98 | $7.26 | 304200 |
| 2025-12-22 | 16.76 | $7.18 | 344310 |
| 2025-12-19 | 17.57 | $7.09 | 480936 |
| 2025-12-18 | 18.37 | $7.18 | 809213 |
| 2025-12-17 | 19.20 | $7.07 | 448000 |
| 2025-12-16 | 19.89 | $7.04 | 735600 |
| 2025-12-15 | 20.60 | $7.20 | 720900 |
| 2025-12-12 | 21.48 | $7.17 | 549400 |
| 2025-12-11 | 22.26 | $7.21 | 923900 |
| 2025-12-10 | 23.08 | $7.32 | 968200 |
| 2025-12-09 | 24.04 | $7.48 | 2.2M |
| 2025-12-08 | 25.05 | $8.15 | 264645 |
| 2025-12-05 | 24.91 | $8.25 | 582113 |
| 2025-12-04 | 24.49 | $8.41 | 717700 |
| 2025-12-03 | 23.68 | $8.29 | 588900 |
| 2025-12-02 | 23.08 | $8.14 | 456600 |
| 2025-12-01 | 22.60 | $8.27 | 584200 |
| 2025-11-28 | 22.09 | $8.16 | 338900 |
| 2025-11-26 | 21.72 | $8.06 | 869884 |
| 2025-11-25 | 21.41 | $7.92 | 636815 |
| 2025-11-24 | 21.32 | $7.60 | 984022 |
| 2025-11-21 | 21.36 | $7.70 | 767140 |
| 2025-11-20 | 21.44 | $7.79 | 860628 |
| 2025-11-19 | 21.19 | $8.01 | 649400 |
| 2025-11-18 | 21.01 | $7.78 | 631417 |
| 2025-11-17 | 21.15 | $7.71 | 608917 |
| 2025-11-14 | 21.09 | $7.90 | 727003 |
| 2025-11-13 | 20.88 | $7.89 | 668100 |
| 2025-11-12 | 20.66 | $8.03 | 722574 |
| 2025-11-11 | 20.03 | $8.31 | 893943 |
| 2025-11-10 | 19.14 | $8.10 | 778500 |
| 2025-11-07 | 18.30 | $8.20 | 882337 |
| 2025-11-06 | 17.24 | $8.30 | 2.3M |
| 2025-11-05 | 16.11 | $7.73 | 720300 |
| 2025-11-04 | 15.50 | $7.84 | 1.0M |
| 2025-11-03 | 14.85 | $7.97 | 1.2M |
| 2025-10-31 | 13.92 | $8.09 | 1.6M |
| 2025-10-30 | 12.63 | $8.21 | 5.4M |
| 2025-10-29 | 11.27 | $6.60 | 1.2M |
| 2025-10-28 | 11.38 | $6.82 | 1.5M |
| 2025-10-27 | 10.93 | $7.13 | 2.0M |
| 2025-10-24 | 10.25 | $6.80 | 2.2M |
| 2025-10-23 | 9.68 | $7.11 | 2.8M |
| 2025-10-22 | 9.19 | $6.68 | 3.3M |
| 2025-10-21 | 9.30 | $5.97 | 1.5M |
| 2025-10-20 | 8.75 | $6.00 | 930934 |
| 2025-10-17 | 8.41 | $5.96 | 1.3M |
| 2025-10-16 | 8.18 | $6.21 | 1.1M |
| 2025-10-15 | 8.27 | $6.36 | 816444 |
| 2025-10-14 | 8.62 | $6.30 | 1.2M |
| 2025-10-13 | 8.99 | $6.35 | 1.0M |
| 2025-10-10 | 9.44 | $6.31 | 2.1M |
| 2025-10-09 | 9.90 | $6.57 | 815453 |
| 2025-10-08 | 9.87 | $6.47 | 845406 |
| 2025-10-07 | 10.16 | $6.31 | 1.3M |
| 2025-10-06 | 10.47 | $6.51 | 980626 |
| 2025-10-03 | 10.42 | $6.52 | 901600 |
| 2025-10-02 | 10.45 | $6.41 | 1.1M |
| 2025-10-01 | 10.47 | $6.45 | 1.4M |
| 2025-09-30 | 10.94 | $6.37 | 1.4M |
| 2025-09-29 | 11.44 | $6.56 | 1.4M |
| 2025-09-26 | 11.49 | $6.85 | 1.8M |
| 2025-09-25 | 11.34 | $6.75 | 3.0M |
| 2025-09-24 | 11.06 | $6.56 | 2.4M |
| 2025-09-23 | 11.57 | $6.22 | 2.9M |
| 2025-09-22 | 11.06 | $6.06 | 1.4M |
| 2025-09-19 | 10.51 | $5.97 | 1.5M |
| 2025-09-18 | 9.94 | $6.26 | 2.4M |
| 2025-09-17 | 9.79 | $6.60 | 2.2M |
| 2025-09-16 | 10.21 | $6.57 | 3.7M |
| 2025-09-15 | 10.42 | $6.21 | 641544 |
| 2025-09-12 | 9.87 | $6.30 | 364938 |
| 2025-09-11 | 9.39 | $6.41 | 440800 |
| 2025-09-10 | 9.09 | $6.47 | 791641 |
| 2025-09-09 | 8.78 | $6.25 | 679005 |
| 2025-09-08 | 8.23 | $6.14 | 1.3M |
| 2025-09-05 | 7.51 | $6.33 | 399397 |
| 2025-09-04 | 7.27 | $6.44 | 840954 |
| 2025-09-03 | 7.03 | $6.24 | 967200 |
| 2025-09-02 | 6.77 | $6.57 | 507400 |
| 2025-08-29 | 7.12 | $6.60 | 307700 |
| 2025-08-28 | 7.34 | $6.49 | 364700 |
| 2025-08-27 | 7.63 | $6.45 | 782635 |
| 2025-08-26 | 7.74 | $6.33 | 1.0M |
| 2025-08-25 | 7.72 | $6.43 | 390611 |
| 2025-08-22 | 8.01 | $6.62 | 582251 |
| 2025-08-21 | 8.35 | $6.47 | 668619 |
| 2025-08-20 | 8.46 | $6.33 | 927500 |
| 2025-08-19 | 8.24 | $6.14 | 1.4M |
| 2025-08-18 | 8.00 | $6.65 | 1.0M |
| 2025-08-15 | 8.11 | $6.66 | 503500 |
| 2025-08-14 | 8.47 | $6.64 | 677917 |
| 2025-08-13 | 8.84 | $6.73 | 579700 |
| 2025-08-12 | 9.21 | $6.63 | 1.2M |
| 2025-08-11 | 9.61 | $6.60 | 858400 |
| 2025-08-08 | 9.76 | $6.46 | 318300 |
| 2025-08-07 | 9.87 | $6.56 | 503092 |
| 2025-08-06 | 10.24 | $6.51 | 754494 |
| 2025-08-05 | 10.62 | $6.64 | 520927 |
| 2025-08-04 | 10.65 | $6.38 | 394500 |
| 2025-08-01 | 10.19 | $6.39 | 626537 |
| 2025-07-31 | 9.53 | $6.44 | 386300 |
| 2025-07-30 | 9.15 | $6.59 | 608735 |
| 2025-07-29 | 9.06 | $6.78 | 809945 |
| 2025-07-28 | 9.16 | $6.78 | 473080 |
| 2025-07-25 | 9.42 | $6.73 | 360489 |
| 2025-07-24 | 9.70 | $6.86 | 566976 |
| 2025-07-23 | 10.04 | $6.96 | 663800 |
| 2025-07-22 | 10.46 | $6.92 | 618900 |
| 2025-07-21 | 10.77 | $6.64 | 409100 |
| 2025-07-18 | 10.66 | $6.64 | 284800 |
| 2025-07-17 | 10.69 | $6.68 | 438100 |
| 2025-07-16 | 10.54 | $6.72 | 524200 |
| 2025-07-15 | 10.61 | $6.89 | 417781 |
| 2025-07-14 | 11.03 | $7.02 | 433604 |
| 2025-07-11 | 11.42 | $7.11 | 442100 |
| 2025-07-10 | 11.79 | $7.24 | 278444 |
| 2025-07-09 | 12.37 | $7.10 | 329200 |
| 2025-07-08 | 12.80 | $7.25 | 385400 |
| 2025-07-07 | 13.26 | $6.93 | 438800 |
| 2025-07-03 | 13.86 | $7.11 | 355315 |
| 2025-07-02 | 14.48 | $7.06 | 893800 |
| 2025-07-01 | 15.22 | $6.62 | 640300 |
| 2025-06-30 | 15.25 | $6.52 | 479726 |
| 2025-06-27 | 15.32 | $6.71 | 535800 |
| 2025-06-26 | 15.76 | $6.85 | 391800 |
| 2025-06-25 | 16.27 | $6.71 | 510600 |
| 2025-06-24 | 16.82 | $6.96 | 507611 |
| 2025-06-23 | 17.66 | $6.95 | 755973 |
| 2025-06-20 | 18.58 | $7.34 | 300101 |
| 2025-06-18 | 18.82 | $7.46 | 456200 |
| 2025-06-17 | 18.88 | $7.73 | 599400 |
| 2025-06-16 | 18.45 | $7.62 | 502638 |
| 2025-06-13 | 18.05 | $7.74 | 726700 |
| 2025-06-12 | 17.65 | $7.52 | 405800 |
| 2025-06-11 | 17.52 | $7.52 | 555725 |
| 2025-06-10 | 17.40 | $7.27 | 1.1M |
| 2025-06-09 | 17.40 | $6.92 | 572539 |
| 2025-06-06 | 17.94 | $6.99 | 671848 |
| 2025-06-05 | 18.57 | $6.75 | 852684 |
| 2025-06-04 | 19.34 | $6.89 | 1.8M |
| 2025-06-03 | 19.88 | $7.15 | 1.9M |
| 2025-06-02 | 20.66 | $6.61 | 1.4M |
| 2025-05-30 | 21.14 | $6.28 | 1.5M |
| 2025-05-29 | 21.14 | $6.43 | 1.3M |
| 2025-05-28 | 21.18 | $6.32 | 2.6M |
| 2025-05-27 | 21.22 | $6.50 | 3.2M |
| 2025-05-23 | 21.58 | $6.81 | 619300 |
| 2025-05-22 | 22.16 | $6.72 | 872946 |
| 2025-05-21 | 22.44 | $6.76 | 953957 |
| 2025-05-20 | 23.18 | $6.95 | 995404 |
| 2025-05-19 | 23.59 | $6.69 | 4.0M |
| 2025-05-16 | 23.75 | $6.86 | 1.5M |
| 2025-05-15 | 23.94 | $6.62 | 4.2M |
| 2025-05-14 | 24.00 | $6.98 | 688927 |
| 2025-05-13 | 24.76 | $7.14 | 988633 |
| 2025-05-12 | 25.56 | $6.81 | 833541 |
| 2025-05-09 | 26.06 | $6.61 | 915515 |
| 2025-05-08 | 26.20 | $6.66 | 762009 |
| 2025-05-07 | 26.45 | $6.80 | 633800 |
| 2025-05-06 | 26.44 | $6.78 | 939357 |
| 2025-05-05 | 26.43 | $6.53 | 553400 |
| 2025-05-02 | 26.11 | $6.67 | 401600 |
| 2025-05-01 | 25.98 | $6.76 | 561300 |
| 2025-04-30 | 25.87 | $6.72 | 929300 |
| 2025-04-29 | 25.83 | $6.99 | 570615 |
| 2025-04-28 | 25.98 | $7.01 | 546800 |
| 2025-04-25 | 26.14 | $6.86 | 857247 |
| 2025-04-24 | 26.16 | $6.83 | 1.9M |
| 2025-04-23 | 26.15 | $6.52 | 1.1M |
| 2025-04-22 | 26.51 | $6.53 | 604070 |
| 2025-04-21 | 26.49 | $6.31 | 638347 |
| 2025-04-17 | 26.25 | $6.60 | 695100 |
| 2025-04-16 | 26.18 | $6.49 | 605506 |
| 2025-04-15 | 25.99 | $6.32 | 1.3M |
| 2025-04-14 | 25.52 | $6.40 | 1.4M |
| 2025-04-11 | 25.15 | $6.45 | 704100 |
| 2025-04-10 | 24.28 | $6.04 | 1.0M |
| 2025-04-09 | 23.07 | $6.58 | 1.3M |
| 2025-04-08 | 21.79 | $5.84 | 1.4M |
| 2025-04-07 | 20.21 | $6.32 | 804054 |
| 2025-04-04 | 18.65 | $6.57 | 1.6M |
| 2025-04-03 | 17.21 | $7.36 | 1.3M |
| 2025-04-02 | 16.52 | $8.01 | 453518 |
| 2025-04-01 | 16.54 | $8.07 | 544200 |
| 2025-03-31 | 16.64 | $8.08 | 1.2M |
| 2025-03-28 | 16.58 | $7.95 | 306000 |
| 2025-03-27 | 16.78 | $8.01 | 850700 |
| 2025-03-26 | 17.08 | $8.13 | 368600 |
| 2025-03-25 | 17.60 | $8.23 | 1.0M |
| 2025-03-24 | 18.06 | $7.75 | 352900 |
| 2025-03-21 | 17.74 | $7.74 | 571307 |
| 2025-03-20 | 17.36 | $7.82 | 620000 |
| 2025-03-19 | 17.03 | $7.85 | 681100 |
| 2025-03-18 | 16.73 | $7.99 | 659426 |
| 2025-03-17 | 16.74 | $8.25 | 633792 |
| 2025-03-14 | 17.05 | $8.25 | 643200 |
| 2025-03-13 | 17.09 | $7.82 | 532541 |
| 2025-03-12 | 16.81 | $7.99 | 1.1M |
| 2025-03-11 | 16.46 | $7.62 | 779700 |
| 2025-03-10 | 16.02 | $7.73 | 986212 |
| 2025-03-07 | 15.57 | $8.02 | 796442 |
| 2025-03-06 | 15.55 | $8.03 | 1.5M |
| 2025-03-05 | 15.10 | $7.65 | 1.4M |
| 2025-03-04 | 14.09 | $7.56 | 1.3M |
| 2025-03-03 | 12.90 | $7.67 | 1.2M |
| 2025-02-28 | 11.82 | $8.10 | 669550 |
| 2025-02-27 | 11.17 | $8.34 | 780977 |
| 2025-02-26 | 10.77 | $8.69 | 584714 |
| 2025-02-25 | 10.80 | $8.53 | 886400 |
| 2025-02-24 | 10.77 | $8.82 | 597914 |
| 2025-02-21 | 11.09 | $8.77 | 906603 |
| 2025-02-20 | 11.43 | $9.28 | 833596 |
| 2025-02-19 | 11.75 | $9.24 | 718200 |
| 2025-02-18 | 12.01 | $9.13 | 590010 |
| 2025-02-14 | 12.58 | $9.11 | 809400 |
| 2025-02-13 | 13.23 | $8.98 | 329722 |
| 2025-02-12 | 13.48 | $8.92 | 624522 |
| 2025-02-11 | 13.74 | $9.04 | 518424 |
| 2025-02-10 | 14.18 | $9.04 | 909427 |
| 2025-02-07 | 14.65 | $8.78 | 534563 |
| 2025-02-06 | 14.82 | $9.01 | 679225 |
| 2025-02-05 | 15.16 | $8.81 | 554600 |
| 2025-02-04 | 15.51 | $9.00 | 1.2M |
| 2025-02-03 | 15.97 | $9.15 | 1.0M |
| 2025-01-31 | 16.59 | $9.16 | 527628 |
| 2025-01-30 | 17.46 | $9.49 | 733405 |
| 2025-01-29 | 18.37 | $9.32 | 640521 |
| 2025-01-28 | 19.05 | $9.16 | 939689 |
| 2025-01-27 | 19.77 | $9.43 | 856701 |
| 2025-01-24 | 20.60 | $9.29 | 791540 |
| 2025-01-23 | 21.59 | $9.37 | 660900 |
| 2025-01-22 | 22.54 | $9.69 | 776308 |
| 2025-01-21 | 23.23 | $9.92 | 1.8M |
| 2025-01-17 | 23.96 | $10.45 | 1.1M |
| 2025-01-16 | 24.19 | $10.76 | 907400 |
| 2025-01-15 | 23.46 | $11.40 | 1.4M |
| 2025-01-14 | 22.68 | $10.80 | 690300 |
| 2025-01-13 | 22.18 | $11.12 | 885000 |
| 2025-01-10 | 21.50 | $11.00 | 983100 |
| 2025-01-08 | 20.71 | $11.21 | 899811 |
| 2025-01-07 | 20.14 | $11.04 | 733009 |
| 2025-01-06 | 19.64 | $10.31 | 607100 |
| 2025-01-03 | 19.19 | $10.54 | 1.1M |
| 2025-01-02 | 19.00 | $10.14 | 678633 |
| 2024-12-31 | 19.14 | $9.27 | 242925 |
| 2024-12-30 | 20.08 | $9.12 | 693423 |
| 2024-12-27 | 21.06 | $8.81 | 946400 |
| 2024-12-26 | 21.56 | $8.77 | 260514 |
| 2024-12-24 | 22.37 | $8.96 | 239000 |
| 2024-12-23 | 23.26 | $8.96 | 558837 |
| 2024-12-20 | 24.28 | $9.15 | 455367 |
| 2024-12-19 | 25.55 | $9.29 | 646000 |
| 2024-12-18 | 26.66 | $9.61 | 518724 |
| 2024-12-17 | 27.47 | $10.30 | 560200 |
| 2024-12-16 | 27.91 | $10.40 | 466100 |
| 2024-12-13 | 27.73 | $10.74 | 519700 |
| 2024-12-12 | 27.37 | $10.92 | 501300 |
| 2024-12-11 | 26.37 | $11.11 | 564626 |
| 2024-12-10 | 25.32 | $10.95 | 599963 |
| 2024-12-09 | 23.86 | $11.24 | 739617 |
| 2024-12-06 | 22.16 | $10.85 | 776700 |
| 2024-12-05 | 20.55 | $11.11 | 969397 |
| 2024-12-04 | 18.68 | $10.87 | 1.9M |
| 2024-12-03 | 16.67 | $11.22 | 3.0M |
| 2024-12-02 | 14.71 | $10.41 | 1.9M |
| 2024-11-29 | 13.08 | $9.70 | 575200 |
| 2024-11-27 | 11.92 | $9.08 | 439818 |
| 2024-11-26 | 11.46 | $8.64 | 276980 |
| 2024-11-25 | 11.10 | $9.01 | 613717 |
| 2024-11-22 | 10.29 | $8.99 | 432410 |
| 2024-11-21 | 9.73 | $8.27 | 271200 |
| 2024-11-20 | 10.11 | $8.30 | 504500 |
| 2024-11-19 | 10.06 | $8.60 | 336348 |
| 2024-11-18 | 9.65 | $8.55 | 240739 |
| 2024-11-15 | 9.46 | $8.21 | 238800 |
| 2024-11-14 | 9.45 | $8.38 | 400014 |
| 2024-11-13 | 9.54 | $8.21 | 197633 |
| 2024-11-12 | 9.85 | $8.20 | 321609 |
| 2024-11-11 | 9.83 | $8.11 | 285300 |
| 2024-11-08 | 10.17 | $7.98 | 370300 |
| 2024-11-07 | 10.69 | $8.05 | 383002 |
| 2024-11-06 | 11.22 | $8.31 | 322400 |
| 2024-11-05 | 11.64 | $8.07 | 239324 |
| 2024-11-04 | 11.95 | $7.95 | 225145 |
| 2024-11-01 | 12.27 | $7.77 | 205944 |
| 2024-10-31 | 12.31 | $7.84 | 308300 |
| 2024-10-30 | 12.46 | $8.19 | 251892 |
| 2024-10-29 | 13.02 | $8.15 | 308700 |
| 2024-10-28 | 13.65 | $8.12 | 611144 |
| 2024-10-25 | 14.05 | $8.05 | 163632 |
| 2024-10-24 | 14.65 | $7.97 | 185946 |
| 2024-10-23 | 15.02 | $7.91 | 154500 |
| 2024-10-22 | 15.47 | $8.19 | 200309 |
| 2024-10-21 | 16.12 | $8.25 | 303100 |
| 2024-10-18 | 16.76 | $8.20 | 324900 |
| 2024-10-17 | 17.53 | $7.85 | 180000 |
| 2024-10-16 | 17.68 | $7.80 | 351800 |
| 2024-10-15 | 17.96 | $8.01 | 356900 |
| 2024-10-14 | 18.60 | $8.28 | 151706 |
| 2024-10-11 | 19.55 | $8.37 | 206300 |
| 2024-10-10 | 20.30 | $8.65 | 390449 |
| 2024-10-09 | 20.97 | $8.47 | 226800 |
| 2024-10-08 | 22.03 | $8.21 | 246000 |
| 2024-10-07 | 22.94 | $8.50 | 292429 |
| 2024-10-04 | 23.82 | $8.45 | 231018 |
| 2024-10-03 | 24.74 | $8.41 | 259400 |
| 2024-10-02 | 26.02 | $8.36 | 293600 |
| 2024-10-01 | 27.36 | $8.27 | 271200 |
| 2024-09-30 | 28.44 | $7.87 | 345438 |
| 2024-09-27 | 29.11 | $7.99 | 371900 |
| 2024-09-26 | 29.93 | $8.06 | 504337 |
| 2024-09-25 | 30.72 | $8.08 | 248644 |
| 2024-09-24 | 31.85 | $8.38 | 676651 |
| 2024-09-23 | 32.85 | $7.78 | 348024 |
| 2024-09-20 | 32.79 | $7.56 | 376751 |
| 2024-09-19 | 32.19 | $7.63 | 206700 |
| 2024-09-18 | 31.70 | $7.74 | 250406 |
| 2024-09-17 | 31.28 | $7.82 | 197814 |
| 2024-09-16 | 30.72 | $7.72 | 204300 |
| 2024-09-13 | 29.90 | $7.61 | 335500 |
| 2024-09-12 | 29.11 | $7.47 | 514100 |
| 2024-09-11 | 28.22 | $7.52 | 371108 |
| 2024-09-10 | 26.88 | $7.44 | 888945 |
| 2024-09-09 | 25.47 | $7.65 | 424202 |
| 2024-09-06 | 24.28 | $7.86 | 330800 |
| 2024-09-05 | 23.20 | $8.00 | 372621 |
| 2024-09-04 | 22.20 | $8.16 | 301608 |
| 2024-09-03 | 21.31 | $8.39 | 564929 |
| 2024-08-30 | 20.46 | $8.79 | 266538 |
| 2024-08-29 | 20.08 | $9.05 | 453830 |
| 2024-08-28 | 19.85 | $9.34 | 187406 |
| 2024-08-27 | 20.06 | $9.31 | 225537 |
| 2024-08-26 | 20.31 | $9.43 | 282846 |
| 2024-08-23 | 20.58 | $9.13 | 290125 |
| 2024-08-22 | 20.57 | $9.07 | 370415 |
| 2024-08-21 | 20.54 | $9.29 | 322235 |
| 2024-08-20 | 20.77 | $9.33 | 328119 |
| 2024-08-19 | 20.91 | $9.35 | 435244 |
| 2024-08-16 | 21.06 | $9.16 | 460400 |
| 2024-08-15 | 20.81 | $8.91 | 680200 |
| 2024-08-14 | 20.55 | $9.43 | 170223 |
| 2024-08-13 | 20.93 | $9.40 | 159800 |
| 2024-08-12 | 21.22 | $9.40 | 231100 |
| 2024-08-09 | 21.49 | $9.09 | 209234 |
| 2024-08-08 | 21.38 | $9.10 | 212700 |
| 2024-08-07 | 21.15 | $8.92 | 311700 |
| 2024-08-06 | 20.91 | $8.86 | 507349 |
| 2024-08-05 | 20.35 | $8.59 | 557110 |
| 2024-08-02 | 19.09 | $8.72 | 582980 |
| 2024-08-01 | 18.21 | $9.46 | 607700 |
| 2024-07-31 | 17.95 | $9.79 | 284906 |
| 2024-07-30 | 18.39 | $9.71 | 290935 |
| 2024-07-29 | 18.69 | $9.81 | 448301 |
| 2024-07-26 | 19.02 | $10.18 | 451985 |
| 2024-07-25 | 19.72 | $10.45 | 937574 |
| 2024-07-24 | 20.46 | $10.12 | 461606 |
| 2024-07-23 | 21.11 | $9.90 | 468532 |
| 2024-07-22 | 21.28 | $9.99 | 255439 |
| 2024-07-19 | 21.60 | $10.05 | 338700 |
| 2024-07-18 | 21.97 | $10.09 | 195400 |
| 2024-07-17 | 22.69 | $10.48 | 196313 |
| 2024-07-16 | 23.53 | $10.62 | 195500 |
| 2024-07-15 | 24.19 | $10.72 | 185306 |
| 2024-07-12 | 24.76 | $10.70 | 179315 |
| 2024-07-11 | 25.34 | $10.87 | 221722 |
| 2024-07-10 | 26.06 | $10.61 | 255700 |
| 2024-07-09 | 27.29 | $10.33 | 413300 |
| 2024-07-08 | 28.44 | $10.67 | 399536 |
| 2024-07-05 | 29.26 | $10.56 | 322700 |
| 2024-07-03 | 29.94 | $10.92 | 207918 |
| 2024-07-02 | 29.87 | $10.80 | 258900 |
| 2024-07-01 | 30.05 | $10.60 | 612600 |
| 2024-06-28 | 30.23 | $10.95 | 381951 |
| 2024-06-27 | 29.69 | $11.03 | 233500 |
| 2024-06-26 | 29.00 | $11.09 | 389024 |
| 2024-06-25 | 27.93 | $11.21 | 565494 |
| 2024-06-24 | 26.80 | $11.09 | 808100 |
| 2024-06-21 | 25.77 | $10.74 | 524000 |
| 2024-06-20 | 25.02 | $10.74 | 536717 |
| 2024-06-18 | 24.22 | $10.63 | 599576 |
| 2024-06-17 | 23.53 | $10.27 | 512700 |
| 2024-06-14 | 23.57 | $10.20 | 435600 |
| 2024-06-13 | 23.52 | $10.30 | 349729 |
| 2024-06-12 | 23.14 | $10.43 | 211900 |
| 2024-06-11 | 22.31 | $10.44 | 297300 |
| 2024-06-10 | 21.60 | $10.33 | 234400 |
| 2024-06-07 | 20.95 | $10.23 | 242717 |
| 2024-06-06 | 20.39 | $10.34 | 453330 |
| 2024-06-05 | 19.80 | $10.19 | 500600 |
| 2024-06-04 | 19.63 | $10.09 | 943812 |
| 2024-06-03 | 19.54 | $10.27 | 703200 |
| 2024-05-31 | 18.70 | $10.44 | 470531 |
| 2024-05-30 | 17.98 | $10.34 | 233052 |
| 2024-05-29 | 17.51 | $10.24 | 403200 |
| 2024-05-28 | 17.17 | $10.21 | 461404 |
| 2024-05-24 | 16.81 | $9.95 | 183713 |
| 2024-05-23 | 17.21 | $9.79 | 278626 |
| 2024-05-22 | 17.63 | $10.01 | 372200 |
| 2024-05-21 | 17.60 | $10.29 | 285427 |
| 2024-05-20 | 16.86 | $10.23 | 321000 |
| 2024-05-17 | 16.36 | $10.06 | 687400 |
| 2024-05-16 | 15.99 | $9.98 | 489728 |
| 2024-05-15 | 15.78 | $9.89 | 566100 |
| 2024-05-14 | 15.84 | $9.80 | 446538 |
| 2024-05-13 | 16.10 | $9.61 | 370805 |
| 2024-05-10 | 16.83 | $9.50 | 264526 |
| 2024-05-09 | 17.59 | $9.62 | 196815 |
| 2024-05-08 | 18.07 | $9.65 | 438300 |
| 2024-05-07 | 18.73 | $9.45 | 353700 |
| 2024-05-06 | 19.55 | $9.43 | 361200 |
| 2024-05-03 | 20.42 | $9.38 | 237049 |
| 2024-05-02 | 21.14 | $9.32 | 300600 |
| 2024-05-01 | 21.87 | $9.25 | 1.5M |
| 2024-04-30 | 22.32 | $9.32 | 299700 |
| 2024-04-29 | 23.42 | $9.78 | 262648 |
| 2024-04-26 | 23.73 | $9.69 | 331500 |
| 2024-04-25 | 24.25 | $9.55 | 329321 |
| 2024-04-24 | 24.91 | $9.67 | 291700 |
| 2024-04-23 | 25.16 | $9.77 | 283900 |
| 2024-04-22 | 25.21 | $9.70 | 377959 |
| 2024-04-19 | 25.28 | $9.90 | 509815 |
| 2024-04-18 | 24.78 | $9.76 | 466800 |
| 2024-04-17 | 24.42 | $9.67 | 504500 |
| 2024-04-16 | 24.29 | $9.70 | 546332 |
| 2024-04-15 | 24.04 | $9.62 | 709819 |
| 2024-04-12 | 23.78 | $9.82 | 1.1M |
| 2024-04-11 | 22.52 | $9.84 | 989172 |
| 2024-04-10 | 21.41 | $9.83 | 543429 |
| 2024-04-09 | 20.50 | $9.83 | 572700 |
| 2024-04-08 | 19.55 | $9.96 | 1.6M |
| 2024-04-05 | 18.55 | $9.79 | 878443 |
| 2024-04-04 | 17.88 | $9.73 | 630064 |
| 2024-04-03 | 17.33 | $9.74 | 505500 |
| 2024-04-02 | 16.80 | $9.70 | 754913 |
| 2024-04-01 | 16.25 | $9.65 | 391700 |
| 2024-03-28 | 15.78 | $9.60 | 1.1M |
| 2024-03-27 | 15.29 | $9.46 | 399827 |
| 2024-03-26 | 15.38 | $9.39 | 324316 |
| 2024-03-25 | 15.44 | $9.45 | 579200 |
| 2024-03-22 | 15.27 | $9.45 | 658800 |
| 2024-03-21 | 15.06 | $9.51 | 418300 |
| 2024-03-20 | 14.83 | $9.50 | 760923 |
| 2024-03-19 | 14.65 | $9.46 | 725800 |
| 2024-03-18 | 14.61 | $9.45 | 201600 |
| 2024-03-15 | 14.28 | $9.37 | 630500 |
| 2024-03-14 | 14.11 | $9.35 | 339727 |
| 2024-03-13 | 13.85 | $9.36 | 788600 |
| 2024-03-12 | 13.51 | $9.32 | 378400 |
| 2024-03-11 | 13.45 | $9.30 | 441500 |
| 2024-03-08 | 13.39 | $9.23 | 771021 |
| 2024-03-07 | 13.47 | $9.11 | 1.1M |
| 2024-03-06 | 13.65 | $8.33 | 247300 |
| 2024-03-05 | 13.55 | $8.41 | 222800 |
| 2024-03-04 | 13.56 | $8.48 | 339000 |
| 2024-03-01 | 13.80 | $8.78 | 529741 |
| 2024-02-29 | 14.46 | $8.60 | 766426 |
| 2024-02-28 | 14.33 | $8.43 | 335512 |
| 2024-02-27 | 13.80 | $8.46 | 170513 |
| 2024-02-26 | 13.55 | $8.40 | 118874 |
| 2024-02-23 | 13.13 | $8.48 | 100300 |
| 2024-02-22 | 12.83 | $8.59 | 156704 |
| 2024-02-21 | 12.62 | $8.58 | 207017 |
| 2024-02-20 | 12.35 | $8.40 | 210513 |
| 2024-02-16 | 12.07 | $8.63 | 86600 |
| 2024-02-15 | 12.15 | $8.68 | 215114 |
| 2024-02-14 | 12.20 | $8.45 | 199500 |
| 2024-02-13 | 12.05 | $8.46 | 188814 |
| 2024-02-12 | 12.01 | $8.67 | 253700 |
| 2024-02-09 | 12.13 | $8.51 | 138100 |
| 2024-02-08 | 11.87 | $8.58 | 127600 |
| 2024-02-07 | 11.59 | $8.46 | 147903 |
| 2024-02-06 | 11.24 | $8.44 | 247132 |
| 2024-02-05 | 10.71 | $8.20 | 290500 |
| 2024-02-02 | 9.87 | $8.37 | 386724 |
| 2024-02-01 | 9.23 | $8.70 | 258344 |
| 2024-01-31 | 9.08 | $8.79 | 206400 |
| 2024-01-30 | 9.12 | $9.13 | 254018 |
| 2024-01-29 | 9.46 | $9.12 | 162138 |
| 2024-01-26 | 9.87 | $9.35 | 147549 |
| 2024-01-25 | 10.11 | $9.12 | 532344 |
| 2024-01-24 | 10.53 | $8.88 | 228846 |
| 2024-01-23 | 10.81 | $8.77 | 336300 |
| 2024-01-22 | 10.85 | $8.82 | 667600 |
| 2024-01-19 | 10.89 | $8.77 | 614542 |
| 2024-01-18 | 11.38 | $8.91 | 480200 |
| 2024-01-17 | 11.79 | $8.61 | 302147 |
| 2024-01-16 | 11.70 | $8.63 | 610166 |
| 2024-01-12 | 11.90 | $8.94 | 133900 |
| 2024-01-11 | 12.29 | $8.88 | 378800 |
| 2024-01-10 | 12.86 | $8.78 | 232130 |
| 2024-01-09 | 13.28 | $8.77 | 255300 |
| 2024-01-08 | 13.80 | $9.05 | 406543 |
| 2024-01-05 | 14.48 | $9.33 | 211341 |
| 2024-01-04 | 15.11 | $8.97 | 512800 |
| 2024-01-03 | 15.77 | $9.17 | 549400 |
| 2024-01-02 | 16.58 | $8.90 | 329804 |
| 2023-12-29 | 17.14 | $8.57 | 448100 |
| 2023-12-28 | 17.08 | $8.68 | 609142 |
| 2023-12-27 | 17.18 | $8.73 | 260050 |
| 2023-12-26 | 17.40 | $8.88 | 831500 |
| 2023-12-22 | 17.68 | $8.74 | 283835 |
| 2023-12-21 | 17.81 | $8.82 | 112539 |
| 2023-12-20 | 17.91 | $8.65 | 703116 |
| 2023-12-19 | 18.02 | $8.84 | 206827 |
| 2023-12-18 | 18.28 | $8.88 | 373041 |
| 2023-12-15 | 18.61 | $8.80 | 289201 |
| 2023-12-14 | 18.53 | $8.70 | 1.1M |
| 2023-12-13 | 18.29 | $8.38 | 238335 |
| 2023-12-12 | 17.39 | $8.14 | 353241 |
| 2023-12-11 | 16.45 | $8.57 | 290300 |
| 2023-12-08 | 16.00 | $8.66 | 204200 |
| 2023-12-07 | 15.53 | $8.56 | 383200 |
| 2023-12-06 | 14.97 | $8.52 | 451531 |
| 2023-12-05 | 14.38 | $8.68 | 165532 |
| 2023-12-04 | 14.04 | $8.89 | 183409 |
| 2023-12-01 | 14.03 | $9.29 | 390700 |
| 2023-11-30 | 14.18 | $9.04 | 269700 |
| 2023-11-29 | 14.21 | $9.16 | 162821 |
| 2023-11-28 | 14.53 | $9.28 | 298428 |
| 2023-11-27 | 14.90 | $9.27 | 137600 |
| 2023-11-24 | 15.39 | $9.43 | 98800 |
| 2023-11-22 | 16.05 | $9.49 | 110317 |
| 2023-11-21 | 16.53 | $9.55 | 719041 |
| 2023-11-20 | 17.03 | $9.53 | 417334 |
| 2023-11-17 | 17.60 | $9.20 | 292714 |
| 2023-11-16 | 17.43 | $8.80 | 268424 |
| 2023-11-15 | 16.65 | $9.00 | 214120 |
| 2023-11-14 | 16.12 | $9.20 | 148719 |
| 2023-11-13 | 15.78 | $9.21 | 138229 |
| 2023-11-10 | 15.46 | $9.40 | 207500 |
| 2023-11-09 | 15.21 | $9.29 | 361863 |
| 2023-11-08 | 14.94 | $8.59 | 283516 |
| 2023-11-07 | 13.58 | $8.94 | 380140 |
| 2023-11-06 | 12.52 | $9.58 | 217629 |
| 2023-11-03 | 12.20 | $10.05 | 132300 |
| 2023-11-02 | 12.61 | $10.21 | 181200 |
| 2023-11-01 | 12.85 | $9.98 | 174700 |
| 2023-10-31 | 12.83 | $9.88 | 208900 |
| 2023-10-30 | 12.64 | $10.00 | 273300 |
| 2023-10-27 | 12.47 | $9.95 | 215900 |
| 2023-10-26 | 12.25 | $9.95 | 124043 |
| 2023-10-25 | 12.02 | $9.96 | 302100 |
| 2023-10-24 | 11.97 | $9.99 | 330300 |
| 2023-10-23 | 12.22 | $10.53 | 218800 |
| 2023-10-20 | 12.44 | $10.72 | 216400 |
| 2023-10-19 | 12.31 | $10.87 | 208343 |
| 2023-10-18 | 12.30 | $10.73 | 111792 |
| 2023-10-17 | 12.02 | $10.70 | 299485 |
| 2023-10-16 | 11.85 | $10.70 | 221923 |
| 2023-10-13 | 11.66 | $10.74 | 308813 |
| 2023-10-12 | 11.56 | $10.39 | 193813 |
| 2023-10-11 | 11.68 | $10.43 | 233400 |
| 2023-10-10 | 11.96 | $10.45 | 230700 |
| 2023-10-09 | 12.29 | $10.20 | 371266 |
| 2023-10-06 | 12.91 | $9.51 | 311429 |
| 2023-10-05 | 12.61 | $9.44 | 385739 |
| 2023-10-04 | 12.48 | $9.87 | 726122 |
| 2023-10-03 | 12.73 | $10.23 | 1.0M |
| 2023-10-02 | 13.00 | $10.15 | 547200 |
| 2023-09-29 | 13.65 | $10.28 | 141100 |
| 2023-09-28 | 13.68 | $10.49 | 270600 |
| 2023-09-27 | 13.16 | $10.54 | 323300 |
| 2023-09-26 | 12.74 | $10.05 | 232217 |
| 2023-09-25 | 13.08 | $10.15 | 206900 |
| 2023-09-22 | 13.47 | $10.00 | 658000 |
| 2023-09-21 | 13.58 | $10.11 | 477926 |
| 2023-09-20 | 13.69 | $10.11 | 204858 |
| 2023-09-19 | 13.78 | $10.16 | 238320 |
| 2023-09-18 | 13.70 | $10.08 | 174700 |
| 2023-09-15 | 13.95 | $10.03 | 598024 |
| 2023-09-14 | 14.20 | $9.74 | 548600 |
| 2023-09-13 | 14.68 | $9.42 | 530000 |
| 2023-09-12 | 15.17 | $9.58 | 1.5M |
| 2023-09-11 | 15.63 | $9.30 | 2.4M |
| 2023-09-08 | 15.89 | $9.19 | 787646 |
| 2023-09-07 | 15.52 | $9.22 | 151843 |
| 2023-09-06 | 15.19 | $9.43 | 262413 |
| 2023-09-05 | 14.93 | $9.31 | 401100 |
| 2023-09-01 | 14.74 | $9.39 | 809716 |
| 2023-08-31 | 14.54 | $9.59 | 248600 |
| 2023-08-30 | 14.85 | $9.75 | 88549 |
| 2023-08-29 | 15.13 | $9.58 | 116121 |
| 2023-08-28 | 15.12 | $9.33 | 49908 |
| 2023-08-25 | 14.73 | $9.28 | 99225 |
| 2023-08-24 | 14.02 | $9.28 | 152300 |
| 2023-08-23 | 13.30 | $9.36 | 179900 |
| 2023-08-22 | 12.54 | $9.51 | 243029 |
| 2023-08-21 | 12.05 | $9.58 | 984132 |
| 2023-08-18 | 11.53 | $9.62 | 147927 |
| 2023-08-17 | 11.38 | $9.78 | 235700 |
| 2023-08-16 | 11.60 | $9.60 | 126800 |
| 2023-08-15 | 11.61 | $9.54 | 102300 |
| 2023-08-14 | 11.70 | $9.92 | 198648 |
| 2023-08-11 | 11.85 | $10.11 | 224900 |
| 2023-08-10 | 12.46 | $9.88 | 162800 |
| 2023-08-09 | 12.77 | $9.87 | 460733 |
| 2023-08-08 | 13.21 | $9.73 | 143500 |
| 2023-08-07 | 13.02 | $9.76 | 189300 |
| 2023-08-04 | 13.02 | $9.59 | 164412 |
| 2023-08-03 | 12.88 | $9.37 | 113044 |
| 2023-08-02 | 12.82 | $9.60 | 108500 |
| 2023-08-01 | 12.91 | $10.03 | 103900 |
| 2023-07-31 | 13.43 | $10.11 | 222830 |
| 2023-07-28 | 13.99 | $9.98 | 62218 |
| 2023-07-27 | 14.54 | $9.97 | 160500 |
| 2023-07-26 | 15.13 | $10.00 | 140705 |
| 2023-07-25 | 15.43 | $9.80 | 204305 |
| 2023-07-24 | 15.54 | $10.00 | 164900 |
| 2023-07-21 | 16.13 | $10.03 | 114701 |
| 2023-07-20 | 16.59 | $9.91 | 119800 |
| 2023-07-19 | 16.76 | $9.63 | 87732 |
| 2023-07-18 | 16.94 | $10.00 | 70703 |
| 2023-07-17 | 17.49 | $9.85 | 129419 |
| 2023-07-14 | 18.06 | $9.93 | 146109 |
| 2023-07-13 | 18.60 | $10.08 | 66600 |
| 2023-07-12 | 19.25 | $9.82 | 139500 |
| 2023-07-11 | 19.46 | $9.70 | 46212 |
| 2023-07-10 | 19.41 | $9.50 | 31325 |
| 2023-07-07 | 19.45 | $9.72 | 209345 |
| 2023-07-06 | 19.49 | $9.26 | 91700 |
| 2023-07-05 | 18.54 | $9.40 | 292747 |
| 2023-07-03 | 17.54 | $9.86 | 72338 |
| 2023-06-30 | 17.55 | $9.91 | 45649 |
| 2023-06-29 | 17.31 | $9.85 | 34800 |
| 2023-06-28 | 17.19 | $9.82 | 74200 |
| 2023-06-27 | 16.87 | $9.88 | 89400 |
| 2023-06-26 | 16.91 | $9.92 | 61200 |
| 2023-06-23 | 16.68 | $9.82 | 55100 |
| 2023-06-22 | 16.41 | $10.00 | 72500 |
| 2023-06-21 | 16.32 | $10.37 | 55223 |
| 2023-06-20 | 16.74 | $10.44 | 110600 |
| 2023-06-16 | 17.05 | $10.37 | 148700 |
| 2023-06-15 | 17.14 | $10.21 | 48511 |
| 2023-06-14 | 17.24 | $10.14 | 82500 |
| 2023-06-13 | 17.30 | $10.16 | 38300 |
| 2023-06-12 | 17.75 | $10.07 | 97300 |
| 2023-06-09 | 18.15 | $10.40 | 55781 |
| 2023-06-08 | 18.94 | $10.54 | 99729 |
| 2023-06-07 | 19.84 | $10.68 | 134500 |
| 2023-06-06 | 20.64 | $10.24 | 141900 |
| 2023-06-05 | 20.90 | $9.86 | 211360 |
| 2023-06-02 | 20.77 | $9.90 | 779737 |
| 2023-06-01 | 20.48 | $9.49 | 192741 |
| 2023-05-31 | 19.89 | $9.57 | 144000 |
| 2023-05-30 | 19.40 | $9.86 | 288335 |
| 2023-05-26 | 18.91 | $10.06 | 117400 |
| 2023-05-25 | 18.65 | $10.08 | 103142 |
| 2023-05-24 | 18.46 | $10.39 | 140432 |
| 2023-05-23 | 18.57 | $10.55 | 74116 |
| 2023-05-22 | 18.84 | $10.35 | 169019 |
| 2023-05-19 | 18.92 | $10.35 | 88100 |
| 2023-05-18 | 18.96 | $10.35 | 113300 |
| 2023-05-17 | 18.87 | $10.10 | 172200 |
| 2023-05-16 | 18.34 | $9.95 | 62100 |
| 2023-05-15 | 18.00 | $10.22 | 198826 |
| 2023-05-12 | 17.81 | $10.31 | 86033 |
| 2023-05-11 | 17.70 | $10.28 | 104729 |
| 2023-05-10 | 17.36 | $10.42 | 139014 |
| 2023-05-09 | 17.03 | $10.73 | 246500 |
| 2023-05-08 | 16.86 | $10.48 | 216845 |
| 2023-05-05 | 16.54 | $10.17 | 150300 |
| 2023-05-04 | 15.49 | $9.52 | 349700 |
| 2023-05-03 | 14.38 | $10.16 | 181418 |
| 2023-05-02 | 14.03 | $10.45 | 175913 |
| 2023-05-01 | 13.76 | $10.86 | 123700 |
| 2023-04-28 | 14.03 | $10.93 | 145000 |
| 2023-04-27 | 14.25 | $10.50 | 220805 |
| 2023-04-26 | 14.20 | $10.77 | 165811 |
| 2023-04-25 | 14.47 | $11.34 | 168727 |
| 2023-04-24 | 15.20 | $11.63 | 76145 |
| 2023-04-21 | 15.89 | $11.21 | 163000 |
| 2023-04-20 | 16.41 | $11.34 | 142600 |
| 2023-04-19 | 16.95 | $11.43 | 150741 |
| 2023-04-18 | 17.52 | $11.63 | 111200 |
| 2023-04-17 | 18.32 | $11.56 | 185419 |
| 2023-04-14 | 18.95 | $11.89 | 98700 |
| 2023-04-13 | 19.43 | $11.63 | 265739 |
| 2023-04-12 | 20.45 | $11.33 | 170500 |
| 2023-04-11 | 21.41 | $11.32 | 206748 |
| 2023-04-10 | 22.20 | $11.20 | 142000 |
| 2023-04-06 | 23.03 | $11.14 | 120017 |
| 2023-04-05 | 23.67 | $11.22 | 197512 |
| 2023-04-04 | 24.33 | $11.44 | 133924 |
| 2023-04-03 | 25.31 | $11.68 | 244800 |
| 2023-03-31 | 26.48 | $11.36 | 93700 |
| 2023-03-30 | 27.05 | $11.30 | 128900 |
| 2023-03-29 | 27.56 | $11.26 | 96505 |
| 2023-03-28 | 28.10 | $11.03 | 75621 |
| 2023-03-27 | 28.40 | $10.89 | 74900 |
| 2023-03-24 | 28.25 | $10.44 | 141900 |
| 2023-03-23 | 27.61 | $10.48 | 223800 |
| 2023-03-22 | 27.07 | $10.64 | 192103 |
| 2023-03-21 | 26.66 | $10.85 | 222900 |
| 2023-03-20 | 26.22 | $10.60 | 504524 |
| 2023-03-17 | 25.48 | $10.49 | 271427 |
| 2023-03-16 | 24.74 | $10.90 | 237100 |
| 2023-03-15 | 23.96 | $10.93 | 264500 |
| 2023-03-14 | 23.28 | $11.80 | 309222 |
| 2023-03-13 | 23.25 | $11.72 | 220401 |
| 2023-03-10 | 23.02 | $12.12 | 227933 |
| 2023-03-09 | 23.09 | $12.42 | 139921 |
| 2023-03-08 | 23.60 | $13.14 | 62010 |
| 2023-03-07 | 23.22 | $13.16 | 75103 |
| 2023-03-06 | 22.93 | $13.62 | 96500 |
| 2023-03-03 | 22.88 | $13.63 | 84124 |
| 2023-03-02 | 22.79 | $13.24 | 87700 |
| 2023-03-01 | 22.89 | $13.48 | 105534 |
| 2023-02-28 | 22.99 | $12.94 | 154300 |
| 2023-02-27 | 22.49 | $12.86 | 73845 |
| 2023-02-24 | 21.90 | $12.82 | 122901 |
| 2023-02-23 | 21.01 | $12.34 | 151000 |
| 2023-02-22 | 20.16 | $12.37 | 199934 |
| 2023-02-21 | 19.19 | $12.63 | 123000 |
| 2023-02-17 | 18.27 | $12.95 | 123048 |
| 2023-02-16 | 17.58 | $13.65 | 92108 |
| 2023-02-15 | 17.29 | $13.69 | 101000 |
| 2023-02-14 | 16.95 | $13.87 | 63100 |
| 2023-02-13 | 16.65 | $13.81 | 70023 |
| 2023-02-10 | 16.45 | $13.81 | 123500 |
| 2023-02-09 | 16.22 | $13.43 | 129939 |
| 2023-02-08 | 15.76 | $13.67 | 278400 |
| 2023-02-07 | 15.45 | $13.62 | 160445 |
| 2023-02-06 | 14.66 | $13.20 | 279439 |
| 2023-02-03 | 13.82 | $14.04 | 293927 |
| 2023-02-02 | 13.72 | $14.33 | 178700 |
| 2023-02-01 | 13.88 | $14.95 | 298036 |
| 2023-01-31 | 14.12 | $15.21 | 199245 |
| 2023-01-30 | 14.83 | $15.34 | 111605 |
| 2023-01-27 | 15.06 | $15.94 | 82400 |
| 2023-01-26 | 14.75 | $16.04 | 149100 |
| 2023-01-25 | 14.29 | $15.81 | 259700 |
| 2023-01-24 | 14.12 | $15.78 | 289300 |
| 2023-01-23 | 13.93 | $15.63 | 262900 |
| 2023-01-20 | 13.26 | $15.45 | 190112 |
| 2023-01-19 | 12.82 | $15.23 | 257100 |
| 2023-01-18 | 12.44 | $15.02 | 495400 |
| 2023-01-17 | 12.04 | $15.13 | 332812 |
| 2023-01-13 | 11.95 | $15.10 | 183041 |
| 2023-01-12 | 12.02 | $15.00 | 132123 |
| 2023-01-11 | 12.13 | $14.48 | 80929 |
| 2023-01-10 | 12.73 | $14.33 | 49627 |
| 2023-01-09 | 13.35 | $14.28 | 202844 |
| 2023-01-06 | 13.94 | $14.20 | 46800 |
| 2023-01-05 | 14.60 | $13.81 | 217400 |
| 2023-01-04 | 14.92 | $13.87 | 180037 |
| 2023-01-03 | 15.37 | $14.26 | 329000 |
| 2022-12-30 | 15.86 | $15.45 | 315200 |
| 2022-12-29 | 15.96 | $15.10 | 183800 |
| 2022-12-28 | 16.29 | $14.58 | 201400 |
| 2022-12-27 | 16.97 | $14.85 | 215140 |
| 2022-12-23 | 17.47 | $14.63 | 199400 |
| 2022-12-22 | 18.16 | $13.12 | 501700 |
| 2022-12-21 | 17.69 | $13.47 | 363900 |
| 2022-12-20 | 17.70 | $13.49 | 195000 |
| 2022-12-19 | 17.70 | $13.38 | 276700 |
| 2022-12-16 | 17.41 | $13.33 | 278931 |
| 2022-12-15 | 17.11 | $13.78 | 141211 |
| 2022-12-14 | 17.18 | $13.81 | 164300 |
| 2022-12-13 | 17.30 | $13.82 | 208100 |
| 2022-12-12 | 17.56 | $13.50 | 191300 |
| 2022-12-09 | 17.45 | $13.39 | 258527 |
| 2022-12-08 | 17.34 | $13.56 | 198000 |
| 2022-12-07 | 17.56 | $13.56 | 125716 |
| 2022-12-06 | 17.84 | $13.92 | 171340 |
| 2022-12-05 | 17.80 | $13.70 | 170700 |
| 2022-12-02 | 17.76 | $14.27 | 144700 |
| 2022-12-01 | 18.23 | $14.09 | 191739 |
| 2022-11-30 | 18.79 | $14.39 | 191217 |
| 2022-11-29 | 19.12 | $14.13 | 85800 |
| 2022-11-28 | 19.35 | $13.97 | 163144 |
| 2022-11-25 | 19.32 | $14.07 | 99200 |
| 2022-11-23 | 19.58 | $14.28 | 153100 |
| 2022-11-22 | 19.85 | $14.16 | 104518 |
| 2022-11-21 | 19.88 | $14.20 | 292244 |
| 2022-11-18 | 19.91 | $14.00 | 65326 |
| 2022-11-17 | 20.35 | $14.10 | 65000 |
| 2022-11-16 | 20.95 | $14.16 | 142108 |
| 2022-11-15 | 21.81 | $14.77 | 153715 |
| 2022-11-14 | 22.80 | $14.54 | 256803 |
| 2022-11-11 | 23.84 | $15.46 | 120200 |
| 2022-11-10 | 24.53 | $14.96 | 392947 |
| 2022-11-09 | 25.27 | $14.78 | 129800 |
| 2022-11-08 | 25.36 | $15.21 | 224533 |
| 2022-11-07 | 24.68 | $15.64 | 308200 |
| 2022-11-04 | 23.77 | $15.26 | 757637 |
| 2022-11-03 | 22.80 | $15.54 | 71500 |
| 2022-11-02 | 22.19 | $15.52 | 155500 |
| 2022-11-01 | 21.55 | $15.59 | 248400 |
| 2022-10-31 | 20.97 | $14.78 | 132340 |
| 2022-10-28 | 20.83 | $14.73 | 112500 |
| 2022-10-27 | 20.80 | $14.80 | 215932 |
| 2022-10-26 | 20.06 | $14.76 | 118100 |
| 2022-10-25 | 19.43 | $14.79 | 69800 |
| 2022-10-24 | 18.80 | $14.72 | 138600 |
| 2022-10-21 | 18.14 | $14.97 | 107549 |
| 2022-10-20 | 17.44 | $14.50 | 183140 |
| 2022-10-19 | 16.89 | $14.31 | 165120 |
| 2022-10-18 | 16.42 | $13.60 | 105000 |
| 2022-10-17 | 16.52 | $13.69 | 95645 |
| 2022-10-14 | 16.34 | $13.38 | 166900 |
| 2022-10-13 | 16.14 | $14.19 | 171622 |
| 2022-10-12 | 15.93 | $13.48 | 318601 |
| 2022-10-11 | 16.03 | $13.96 | 286714 |
| 2022-10-10 | 15.85 | $14.12 | 206200 |
| 2022-10-07 | 15.10 | $14.50 | 417419 |
| 2022-10-06 | 14.49 | $14.01 | 244800 |
| 2022-10-05 | 14.23 | $13.57 | 254011 |
| 2022-10-04 | 14.34 | $12.94 | 358200 |
| 2022-10-03 | 15.01 | $12.54 | 605300 |
| 2022-09-30 | 15.60 | $11.73 | 139829 |
| 2022-09-29 | 15.37 | $11.92 | 187400 |
| 2022-09-28 | 15.00 | $12.05 | 156400 |
| 2022-09-27 | 14.61 | $11.44 | 125900 |
| 2022-09-26 | 13.91 | $11.27 | 285900 |
| 2022-09-23 | 13.18 | $11.97 | 395600 |
| 2022-09-22 | 12.77 | $12.78 | 133341 |
| 2022-09-21 | 13.14 | $12.64 | 305700 |
| 2022-09-20 | 13.52 | $12.46 | 160100 |
| 2022-09-19 | 13.41 | $12.55 | 161719 |
| 2022-09-16 | 13.35 | $12.50 | 120200 |
| 2022-09-15 | 13.32 | $12.80 | 219848 |
| 2022-09-14 | 13.83 | $13.18 | 168300 |
| 2022-09-13 | 14.51 | $12.90 | 173900 |
| 2022-09-12 | 15.02 | $12.94 | 208935 |
| 2022-09-09 | 15.58 | $12.65 | 155800 |
| 2022-09-08 | 15.77 | $12.40 | 104700 |
| 2022-09-07 | 15.73 | $12.40 | 244300 |
| 2022-09-06 | 15.69 | $12.62 | 186200 |
| 2022-09-02 | 16.05 | $12.84 | 241222 |
| 2022-09-01 | 16.43 | $12.17 | 295232 |
| 2022-08-31 | 16.12 | $12.30 | 98513 |
| 2022-08-30 | 16.01 | $12.74 | 194600 |
| 2022-08-29 | 16.11 | $13.12 | 243806 |
| 2022-08-26 | 16.47 | $12.77 | 123600 |
| 2022-08-25 | 16.96 | $13.15 | 100936 |
| 2022-08-24 | 17.77 | $13.22 | 153800 |
| 2022-08-23 | 18.61 | $13.30 | 131200 |
| 2022-08-22 | 19.46 | $12.90 | 160119 |
| 2022-08-19 | 19.95 | $13.14 | 115700 |
| 2022-08-18 | 20.95 | $13.37 | 72600 |
| 2022-08-17 | 21.94 | $13.22 | 185600 |
| 2022-08-16 | 23.01 | $13.51 | 215520 |
| 2022-08-15 | 24.02 | $13.47 | 268519 |
| 2022-08-12 | 25.10 | $13.45 | 305800 |
| 2022-08-11 | 26.29 | $12.55 | 297818 |
| 2022-08-10 | 26.95 | $12.00 | 291500 |
| 2022-08-09 | 27.00 | $11.24 | 393119 |
| 2022-08-08 | 27.05 | $11.86 | 384146 |
| 2022-08-05 | 26.94 | $11.70 | 176200 |
| 2022-08-04 | 26.84 | $11.51 | 287127 |
| 2022-08-03 | 26.82 | $11.73 | 164043 |
| 2022-08-02 | 26.96 | $12.11 | 112100 |
| 2022-08-01 | 27.37 | $12.21 | 137800 |
| 2022-07-29 | 27.83 | $12.66 | 108619 |
| 2022-07-28 | 28.60 | $12.34 | 122932 |
| 2022-07-27 | 28.95 | $12.21 | 213800 |
| 2022-07-26 | 29.11 | $11.92 | 141009 |
| 2022-07-25 | 29.14 | $11.98 | 107000 |
| 2022-07-22 | 29.16 | $11.70 | 99100 |
| 2022-07-21 | 28.95 | $11.78 | 138400 |
| 2022-07-20 | 28.72 | $12.00 | 106800 |
| 2022-07-19 | 28.65 | $11.91 | 165000 |
| 2022-07-18 | 28.54 | $11.43 | 227316 |
| 2022-07-15 | 28.23 | $10.95 | 280200 |
| 2022-07-14 | 27.22 | $10.92 | 278709 |
| 2022-07-13 | 26.14 | $11.03 | 399041 |
| 2022-07-12 | 25.27 | $11.29 | 225815 |
| 2022-07-11 | 24.40 | $11.60 | 288500 |
| 2022-07-08 | 23.69 | $12.08 | 112000 |
| 2022-07-07 | 22.93 | $11.98 | 148138 |
| 2022-07-06 | 22.33 | $11.71 | 357000 |
| 2022-07-05 | 21.39 | $11.94 | 327777 |
| 2022-07-01 | 20.56 | $12.40 | 264800 |
| 2022-06-30 | 19.80 | $12.92 | 606132 |
| 2022-06-29 | 19.18 | $13.10 | 249016 |
| 2022-06-28 | 18.76 | $13.32 | 302638 |
| 2022-06-27 | 18.44 | $13.21 | 349632 |
| 2022-06-24 | 17.89 | $12.90 | 417842 |
| 2022-06-23 | 16.94 | $12.14 | 331736 |
| 2022-06-22 | 15.88 | $12.82 | 234546 |
| 2022-06-21 | 14.83 | $13.06 | 358900 |
| 2022-06-17 | 13.72 | $13.70 | 270815 |
| 2022-06-16 | 13.05 | $14.70 | 183600 |
| 2022-06-15 | 12.72 | $15.49 | 199933 |
| 2022-06-14 | 12.69 | $15.04 | 215201 |
| 2022-06-13 | 12.66 | $15.41 | 359126 |
| 2022-06-10 | 12.84 | $16.79 | 217800 |
| 2022-06-09 | 13.44 | $17.35 | 104000 |
| 2022-06-08 | 13.42 | $17.70 | 311433 |
| 2022-06-07 | 13.11 | $17.76 | 189400 |
| 2022-06-06 | 13.01 | $17.55 | 135331 |
| 2022-06-03 | 13.10 | $17.37 | 174700 |
| 2022-06-02 | 13.31 | $17.33 | 263719 |
| 2022-06-01 | 13.50 | $17.47 | 563724 |
| 2022-05-31 | 13.70 | $16.77 | 741707 |
| 2022-05-27 | 14.25 | $15.89 | 136500 |
| 2022-05-26 | 14.58 | $16.07 | 206300 |
| 2022-05-25 | 15.02 | $15.78 | 144946 |
| 2022-05-24 | 15.20 | $15.74 | 161829 |
| 2022-05-23 | 15.35 | $15.91 | 152239 |
| 2022-05-20 | 15.51 | $15.32 | 153802 |
| 2022-05-19 | 15.33 | $14.98 | 131000 |
| 2022-05-18 | 15.28 | $15.52 | 148400 |
| 2022-05-17 | 15.33 | $16.05 | 194205 |
| 2022-05-16 | 15.58 | $15.76 | 121616 |
| 2022-05-13 | 15.63 | $14.96 | 330203 |
| 2022-05-12 | 15.37 | $14.32 | 689339 |
| 2022-05-11 | 14.43 | $14.54 | 116000 |
| 2022-05-10 | 14.39 | $14.69 | 128000 |
| 2022-05-09 | 14.33 | $14.67 | 328316 |
| 2022-05-06 | 14.26 | $16.67 | 276000 |
| 2022-05-05 | 14.74 | $16.10 | 157500 |
| 2022-05-04 | 15.23 | $17.21 | 325044 |
| 2022-05-03 | 15.59 | $16.19 | 176515 |
| 2022-05-02 | 16.27 | $15.71 | 198518 |
| 2022-04-29 | 16.72 | $15.72 | 291012 |
| 2022-04-28 | 17.56 | $15.51 | 160211 |
| 2022-04-27 | 17.91 | $15.52 | 193800 |
| 2022-04-26 | 18.62 | $15.89 | 728300 |
| 2022-04-25 | 19.56 | $15.90 | 526700 |
| 2022-04-22 | 20.26 | $15.81 | 228940 |
| 2022-04-21 | 20.81 | $16.53 | 336631 |
| 2022-04-20 | 20.98 | $17.41 | 334600 |
| 2022-04-19 | 20.37 | $17.61 | 879101 |
| 2022-04-18 | 19.57 | $17.07 | 338037 |
| 2022-04-14 | 18.83 | $16.98 | 587017 |
| 2022-04-13 | 18.42 | $16.28 | 408140 |
| 2022-04-12 | 18.36 | $16.10 | 462664 |
| 2022-04-11 | 17.99 | $15.96 | 458736 |
| 2022-04-08 | 17.77 | $15.99 | 421100 |
| 2022-04-07 | 17.23 | $16.00 | 376900 |
| 2022-04-06 | 16.90 | $15.68 | 1.2M |
| 2022-04-05 | 16.56 | $16.05 | 792532 |
| 2022-04-04 | 15.81 | $15.66 | 458537 |
| 2022-04-01 | 15.51 | $15.11 | 494241 |
| 2022-03-31 | 15.38 | $14.94 | 156529 |
| 2022-03-30 | 15.56 | $15.01 | 303000 |
| 2022-03-29 | 15.74 | $14.91 | 195600 |
| 2022-03-28 | 16.26 | $14.83 | 236500 |
| 2022-03-25 | 16.81 | $14.80 | 276327 |
| 2022-03-24 | 17.03 | $14.72 | 53500 |
| 2022-03-23 | 17.33 | $14.79 | 163200 |
| 2022-03-22 | 17.65 | $14.45 | 100729 |
| 2022-03-21 | 18.13 | $14.70 | 259800 |
| 2022-03-18 | 18.64 | $14.06 | 104700 |
| 2022-03-17 | 19.47 | $14.08 | 110623 |
| 2022-03-16 | 20.35 | $13.51 | 106846 |
| 2022-03-15 | 20.81 | $13.38 | 302220 |
| 2022-03-14 | 21.27 | $13.64 | 180600 |
| 2022-03-11 | 22.26 | $14.51 | 188100 |
| 2022-03-10 | 22.48 | $15.08 | 459800 |
| 2022-03-09 | 22.14 | $15.05 | 273813 |
| 2022-03-08 | 22.38 | $14.81 | 547100 |
| 2022-03-07 | 22.57 | $15.32 | 358511 |
| 2022-03-04 | 21.91 | $15.47 | 407336 |
| 2022-03-03 | 21.42 | $15.19 | 314644 |
| 2022-03-02 | 20.90 | $15.37 | 630923 |
| 2022-03-01 | 20.36 | $14.88 | 331100 |
| 2022-02-28 | 19.82 | $14.80 | 169700 |
| 2022-02-25 | 19.70 | $14.39 | 97200 |
| 2022-02-24 | 19.92 | $14.43 | 266400 |
| 2022-02-23 | 20.16 | $14.53 | 156917 |
| 2022-02-22 | 20.59 | $14.08 | 292100 |
| 2022-02-18 | 21.44 | $13.75 | 144600 |
| 2022-02-17 | 22.32 | $14.42 | 68700 |
| 2022-02-16 | 22.54 | $14.55 | 201100 |
| 2022-02-15 | 22.72 | $14.29 | 278422 |
| 2022-02-14 | 23.04 | $14.69 | 494100 |
| 2022-02-11 | 23.22 | $15.19 | 433939 |
| 2022-02-10 | 22.65 | $14.67 | 282045 |
| 2022-02-09 | 22.25 | $14.21 | 290234 |
| 2022-02-08 | 22.19 | $14.29 | 244800 |
| 2022-02-07 | 22.09 | $14.87 | 660500 |
| 2022-02-04 | 21.36 | $14.76 | 868570 |
| 2022-02-03 | 20.66 | $14.16 | 182400 |
| 2022-02-02 | 20.42 | $14.19 | 85894 |
| 2022-02-01 | 20.23 | $14.21 | 222009 |
| 2022-01-31 | 20.03 | $14.09 | 220333 |
| 2022-01-28 | 20.01 | $13.92 | 480928 |
| 2022-01-27 | 19.99 | $13.85 | 275225 |
| 2022-01-26 | 19.61 | $13.73 | 520000 |
| 2022-01-25 | 19.65 | $13.41 | 462123 |
| 2022-01-24 | 19.91 | $13.39 | 457600 |
| 2022-01-21 | 19.90 | $13.58 | 191000 |
| 2022-01-20 | 19.32 | $13.73 | 311100 |
| 2022-01-19 | 18.38 | $14.10 | 689705 |
| 2022-01-18 | 17.42 | $13.70 | 385031 |
| 2022-01-14 | 16.59 | $13.50 | 349800 |
| 2022-01-13 | 16.10 | $12.89 | 1.2M |
| 2022-01-12 | 15.71 | $12.98 | 230600 |
| 2022-01-11 | 15.51 | $12.53 | 121227 |
| 2022-01-10 | 15.82 | $11.98 | 116431 |
| 2022-01-07 | 16.53 | $12.08 | 63418 |
| 2022-01-06 | 17.17 | $12.08 | 105040 |
| 2022-01-05 | 17.85 | $11.83 | 237709 |
| 2022-01-04 | 18.58 | $11.98 | 348515 |
| 2022-01-03 | 19.43 | $11.62 | 236000 |
| 2021-12-31 | 20.37 | $11.45 | 125900 |
| 2021-12-30 | 20.96 | $11.16 | 159741 |
| 2021-12-29 | 21.35 | $11.02 | 143505 |
| 2021-12-28 | 21.55 | $10.90 | 273200 |
| 2021-12-27 | 21.88 | $11.18 | 170720 |
| 2021-12-23 | 22.17 | $10.89 | 172400 |
| 2021-12-22 | 22.27 | $10.38 | 115600 |
| 2021-12-21 | 22.02 | $10.47 | 228315 |
| 2021-12-20 | 21.87 | $10.32 | 288000 |
| 2021-12-17 | 21.32 | $10.76 | 102349 |
| 2021-12-16 | 21.03 | $10.96 | 146449 |
| 2021-12-15 | 20.95 | $11.02 | 209937 |
| 2021-12-14 | 20.53 | $10.98 | 102100 |
| 2021-12-13 | 20.47 | $11.37 | 92800 |
| 2021-12-10 | 20.69 | $11.79 | 69344 |
| 2021-12-09 | 21.13 | $11.85 | 105147 |
| 2021-12-08 | 21.50 | $11.93 | 78449 |
| 2021-12-07 | 22.09 | $12.09 | 330511 |
| 2021-12-06 | 22.57 | $11.81 | 78415 |
| 2021-12-03 | 22.92 | $11.70 | 173700 |
| 2021-12-02 | 23.10 | $11.54 | 378700 |
| 2021-12-01 | 23.08 | $11.42 | 119200 |
| 2021-11-30 | 23.14 | $11.63 | 252810 |
| 2021-11-29 | 22.97 | $12.01 | 109503 |
| 2021-11-26 | 23.18 | $12.13 | 116930 |
| 2021-11-24 | 22.92 | $12.44 | 112230 |
| 2021-11-23 | 23.36 | $12.60 | 258735 |
| 2021-11-22 | 23.81 | $12.46 | 302613 |
| 2021-11-19 | 23.74 | $12.25 | 201706 |
| 2021-11-18 | 23.65 | $12.75 | 508008 |
| 2021-11-17 | 23.54 | $12.45 | 186700 |
| 2021-11-16 | 23.63 | $12.67 | 149734 |
| 2021-11-15 | 23.99 | $13.26 | 161712 |
| 2021-11-12 | 24.62 | $13.54 | 198338 |
| 2021-11-11 | 25.49 | $13.62 | 293340 |
| 2021-11-10 | 26.59 | $13.92 | 267800 |
| 2021-11-09 | 27.94 | $14.51 | 149200 |
| 2021-11-08 | 29.20 | $14.39 | 233300 |
| 2021-11-05 | 30.49 | $14.60 | 176605 |
| 2021-11-04 | 32.04 | $14.21 | 265528 |
| 2021-11-03 | 33.62 | $14.52 | 221214 |
| 2021-11-02 | 34.98 | $15.03 | 214200 |
| 2021-11-01 | 36.07 | $15.33 | 179243 |
| 2021-10-29 | 36.91 | $15.01 | 309800 |
| 2021-10-28 | 38.13 | $14.73 | 494600 |
| 2021-10-27 | 39.46 | $14.78 | 177530 |
| 2021-10-26 | 40.29 | $15.87 | 294146 |
| 2021-10-25 | 40.14 | $15.56 | 221700 |
| 2021-10-22 | 40.06 | $15.18 | 105800 |
| 2021-10-21 | 40.25 | $15.10 | 189400 |
| 2021-10-20 | 40.46 | $15.76 | 138439 |
| 2021-10-19 | 40.12 | $15.39 | 132800 |
| 2021-10-18 | 39.96 | $15.42 | 248924 |
| 2021-10-15 | 39.25 | $15.29 | 150029 |
| 2021-10-14 | 38.52 | $15.24 | 145247 |
| 2021-10-13 | 37.56 | $15.43 | 191410 |
| 2021-10-12 | 36.59 | $15.55 | 258000 |
| 2021-10-11 | 35.24 | $15.83 | 367210 |
| 2021-10-08 | 33.73 | $15.13 | 371015 |
| 2021-10-07 | 32.28 | $14.98 | 578000 |
| 2021-10-06 | 30.97 | $14.48 | 374915 |
| 2021-10-05 | 29.75 | $14.46 | 689434 |
| 2021-10-04 | 28.48 | $13.88 | 360600 |
| 2021-10-01 | 27.44 | $13.26 | 119522 |
| 2021-09-30 | 26.72 | $12.76 | 237637 |
| 2021-09-29 | 26.08 | $12.35 | 392321 |
| 2021-09-28 | 25.87 | $11.49 | 343700 |
| 2021-09-27 | 26.04 | $11.23 | 563700 |
| 2021-09-24 | 26.68 | $10.98 | 136200 |
| 2021-09-23 | 27.53 | $11.00 | 138105 |
| 2021-09-22 | 28.36 | $10.97 | 185200 |
| 2021-09-21 | 29.23 | $10.87 | 77600 |
| 2021-09-20 | 30.24 | $10.93 | 69500 |
| 2021-09-17 | 31.16 | $11.58 | 194243 |
| 2021-09-16 | 31.46 | $11.94 | 123627 |
| 2021-09-15 | 31.45 | $12.04 | 233202 |
| 2021-09-14 | 31.43 | $11.48 | 89700 |
| 2021-09-13 | 31.63 | $11.83 | 92322 |
| 2021-09-10 | 31.52 | $11.50 | 50200 |
| 2021-09-09 | 31.60 | $11.60 | 85400 |
| 2021-09-08 | 31.68 | $11.60 | 103449 |
| 2021-09-07 | 31.77 | $11.54 | 230900 |
| 2021-09-03 | 31.75 | $12.09 | 115334 |
| 2021-09-02 | 31.35 | $12.22 | 122900 |
| 2021-09-01 | 30.98 | $11.92 | 96236 |
| 2021-08-31 | 30.74 | $12.06 | 105600 |
| 2021-08-30 | 30.53 | $11.78 | 133230 |
| 2021-08-27 | 30.32 | $11.45 | 438137 |
| 2021-08-26 | 30.40 | $10.89 | 81600 |
| 2021-08-25 | 30.74 | $10.98 | 127600 |
| 2021-08-24 | 31.10 | $10.95 | 122307 |
| 2021-08-23 | 31.56 | $10.61 | 134501 |
| 2021-08-20 | 32.11 | $10.41 | 72100 |
| 2021-08-19 | 32.91 | $10.30 | 231600 |
| 2021-08-18 | 33.82 | $10.28 | 43200 |
| 2021-08-17 | 34.22 | $10.54 | 146600 |
| 2021-08-16 | 34.61 | $10.41 | 258800 |
| 2021-08-13 | 34.94 | $10.91 | 147500 |
| 2021-08-12 | 34.88 | $11.48 | 177800 |
| 2021-08-11 | 34.54 | $11.54 | 191600 |
| 2021-08-10 | 34.12 | $11.60 | 221800 |
| 2021-08-09 | 33.68 | $11.29 | 269200 |
| 2021-08-06 | 33.31 | $11.40 | 197401 |
| 2021-08-05 | 32.45 | $11.50 | 275000 |
| 2021-08-04 | 31.56 | $11.42 | 404900 |
| 2021-08-03 | 30.74 | $12.02 | 273300 |
| 2021-08-02 | 29.67 | $11.71 | 245016 |
| 2021-07-30 | 28.47 | $11.82 | 74800 |
| 2021-07-29 | 27.27 | $11.97 | 59400 |
| 2021-07-28 | 25.91 | $12.00 | 65223 |
| 2021-07-27 | 24.50 | $11.80 | 84340 |
| 2021-07-26 | 22.95 | $12.22 | 241500 |
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