Is Hope Bancorp, Inc. (HOPE) a Buy, Sell, or Hold?
Enter your email address below for free access to our Hope Bancorp, Inc. (HOPE) research center and poll results.
NASDAQ : HOPE
Hope Bancorp, Inc. — Technical Indicators
$13.45 USD
$0.01 (0.07%)
- Volume
- 1.07M
- Average Volume
- 1.02M
- Market Capitalization
- $1.72B
- P/E Ratio
- 25.87
- Dividend Yield
- 4.16%
- Price Target
- $14.50
- Year High
- $14.05
- Year Low
- $9.44
- Day High
- —
- Day Low
- —
- Payout Ratio
- $1.07
- Current Ratio
- $2.28
Overall Technical Signal
Signal
SELL
0% Confidence
Bullish
2
Indicators
Bearish
5
Indicators
Neutral
1
Indicators
2 Bullish / 5 Bearish / 1 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
13.55
2026-07-24
Close Price
$13.45
Vol: 1.1M
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
8.04
Average
12.09
Maximum
16.94
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 13.55 | $13.45 | 1.1M |
| 2026-07-23 | 13.56 | $13.44 | 1.3M |
| 2026-07-22 | 13.56 | $13.54 | 953226 |
| 2026-07-21 | 13.54 | $13.71 | 852920 |
| 2026-07-20 | 13.50 | $13.58 | 878900 |
| 2026-07-17 | 13.47 | $13.74 | 1.1M |
| 2026-07-16 | 13.42 | $13.98 | 1.4M |
| 2026-07-15 | 13.37 | $13.60 | 833400 |
| 2026-07-14 | 13.34 | $13.39 | 825200 |
| 2026-07-13 | 13.33 | $13.44 | 755049 |
| 2026-07-10 | 13.31 | $13.44 | 595300 |
| 2026-07-09 | 13.28 | $13.37 | 1.3M |
| 2026-07-08 | 13.25 | $13.13 | 1.8M |
| 2026-07-07 | 13.23 | $13.35 | 800500 |
| 2026-07-06 | 13.19 | $13.53 | 956700 |
| 2026-07-02 | 13.14 | $13.58 | 944148 |
| 2026-07-01 | 13.07 | $13.96 | 1.3M |
| 2026-06-30 | 13.00 | $13.68 | 1.5M |
| 2026-06-29 | 12.93 | $13.57 | 1.9M |
| 2026-06-26 | 12.88 | $13.59 | 3.6M |
| 2026-06-25 | 12.83 | $13.55 | 1.3M |
| 2026-06-24 | 12.78 | $13.40 | 1.1M |
| 2026-06-23 | 12.73 | $13.21 | 863900 |
| 2026-06-22 | 12.69 | $12.96 | 997649 |
| 2026-06-18 | 12.67 | $12.84 | 2.4M |
| 2026-06-17 | 12.64 | $12.75 | 1.2M |
| 2026-06-16 | 12.61 | $13.04 | 898803 |
| 2026-06-15 | 12.57 | $13.02 | 933600 |
| 2026-06-12 | 12.51 | $13.19 | 699500 |
| 2026-06-11 | 12.45 | $13.01 | 762472 |
| 2026-06-10 | 12.40 | $12.89 | 912227 |
| 2026-06-09 | 12.35 | $12.78 | 841134 |
| 2026-06-08 | 12.32 | $12.67 | 783420 |
| 2026-06-05 | 12.31 | $12.60 | 606442 |
| 2026-06-04 | 12.30 | $12.59 | 697526 |
| 2026-06-03 | 12.31 | $12.15 | 1.0M |
| 2026-06-02 | 12.32 | $12.50 | 1.2M |
| 2026-06-01 | 12.32 | $12.32 | 834035 |
| 2026-05-29 | 12.33 | $12.54 | 935300 |
| 2026-05-28 | 12.33 | $12.52 | 442633 |
| 2026-05-27 | 12.32 | $12.53 | 558239 |
| 2026-05-26 | 12.34 | $12.56 | 815800 |
| 2026-05-22 | 12.34 | $12.38 | 520823 |
| 2026-05-21 | 12.34 | $12.45 | 832200 |
| 2026-05-20 | 12.35 | $12.38 | 788600 |
| 2026-05-19 | 12.35 | $12.13 | 858500 |
| 2026-05-18 | 12.37 | $12.12 | 672249 |
| 2026-05-15 | 12.39 | $11.86 | 853801 |
| 2026-05-14 | 12.43 | $11.98 | 717800 |
| 2026-05-13 | 12.44 | $11.97 | 795000 |
| 2026-05-12 | 12.45 | $12.02 | 752300 |
| 2026-05-11 | 12.46 | $12.14 | 1.0M |
| 2026-05-08 | 12.47 | $12.41 | 693723 |
| 2026-05-07 | 12.46 | $12.52 | 917400 |
| 2026-05-06 | 12.45 | $12.63 | 777607 |
| 2026-05-05 | 12.43 | $12.49 | 710700 |
| 2026-05-04 | 12.39 | $12.37 | 900719 |
| 2026-05-01 | 12.37 | $12.59 | 926976 |
| 2026-04-30 | 12.32 | $12.45 | 1.6M |
| 2026-04-29 | 12.28 | $12.37 | 1.3M |
| 2026-04-28 | 12.22 | $12.91 | 1.8M |
| 2026-04-27 | 12.12 | $12.65 | 1.1M |
| 2026-04-24 | 12.04 | $12.43 | 911500 |
| 2026-04-23 | 11.97 | $12.56 | 912028 |
| 2026-04-22 | 11.90 | $12.47 | 907600 |
| 2026-04-21 | 11.84 | $12.37 | 1.0M |
| 2026-04-20 | 11.77 | $12.65 | 735823 |
| 2026-04-17 | 11.68 | $12.53 | 1.1M |
| 2026-04-16 | 11.59 | $12.26 | 962801 |
| 2026-04-15 | 11.52 | $12.18 | 652203 |
| 2026-04-14 | 11.45 | $12.20 | 760212 |
| 2026-04-13 | 11.38 | $12.26 | 721200 |
| 2026-04-10 | 11.31 | $12.25 | 918300 |
| 2026-04-09 | 11.23 | $12.34 | 1.0M |
| 2026-04-08 | 11.15 | $12.17 | 956100 |
| 2026-04-07 | 11.09 | $11.88 | 823335 |
| 2026-04-06 | 11.05 | $11.79 | 1.0M |
| 2026-04-02 | 11.01 | $11.63 | 1.4M |
| 2026-04-01 | 11.00 | $11.70 | 2.7M |
| 2026-03-31 | 10.98 | $11.17 | 1.1M |
| 2026-03-30 | 10.99 | $10.98 | 604600 |
| 2026-03-27 | 11.02 | $10.92 | 655900 |
| 2026-03-26 | 11.03 | $11.14 | 580300 |
| 2026-03-25 | 11.07 | $11.18 | 597515 |
| 2026-03-24 | 11.10 | $11.11 | 802062 |
| 2026-03-23 | 11.12 | $11.05 | 1.1M |
| 2026-03-20 | 11.14 | $10.84 | 2.5M |
| 2026-03-19 | 11.21 | $10.84 | 723300 |
| 2026-03-18 | 11.27 | $10.67 | 833000 |
| 2026-03-17 | 11.34 | $10.83 | 712700 |
| 2026-03-16 | 11.41 | $10.82 | 514300 |
| 2026-03-13 | 11.48 | $10.80 | 611700 |
| 2026-03-12 | 11.54 | $10.76 | 647449 |
| 2026-03-11 | 11.61 | $10.77 | 697292 |
| 2026-03-10 | 11.68 | $10.90 | 701711 |
| 2026-03-09 | 11.76 | $11.01 | 1.0M |
| 2026-03-06 | 11.83 | $11.14 | 860800 |
| 2026-03-05 | 11.90 | $11.31 | 744449 |
| 2026-03-04 | 11.97 | $11.41 | 751100 |
| 2026-03-03 | 12.02 | $11.40 | 929813 |
| 2026-03-02 | 12.06 | $11.42 | 745200 |
| 2026-02-27 | 12.09 | $11.26 | 1.3M |
| 2026-02-26 | 12.12 | $11.78 | 869100 |
| 2026-02-25 | 12.12 | $11.82 | 574421 |
| 2026-02-24 | 12.14 | $11.63 | 933600 |
| 2026-02-23 | 12.15 | $11.46 | 1.1M |
| 2026-02-20 | 12.16 | $12.16 | 768651 |
| 2026-02-19 | 12.16 | $12.05 | 635200 |
| 2026-02-18 | 12.17 | $12.10 | 671427 |
| 2026-02-17 | 12.14 | $12.18 | 813840 |
| 2026-02-13 | 12.11 | $12.14 | 806818 |
| 2026-02-12 | 12.09 | $12.10 | 813300 |
| 2026-02-11 | 12.06 | $12.15 | 749210 |
| 2026-02-10 | 12.01 | $12.27 | 990800 |
| 2026-02-09 | 11.96 | $12.37 | 573727 |
| 2026-02-06 | 11.92 | $12.51 | 948320 |
| 2026-02-05 | 11.88 | $12.57 | 1.3M |
| 2026-02-04 | 11.81 | $12.68 | 1.0M |
| 2026-02-03 | 11.74 | $12.33 | 1.0M |
| 2026-02-02 | 11.69 | $12.21 | 1.0M |
| 2026-01-30 | 11.63 | $11.98 | 1.3M |
| 2026-01-29 | 11.58 | $11.99 | 1.2M |
| 2026-01-28 | 11.53 | $11.76 | 1.3M |
| 2026-01-27 | 11.50 | $12.16 | 1.1M |
| 2026-01-26 | 11.46 | $11.78 | 917840 |
| 2026-01-23 | 11.43 | $11.74 | 780401 |
| 2026-01-22 | 11.41 | $12.17 | 972826 |
| 2026-01-21 | 11.37 | $12.17 | 1.5M |
| 2026-01-20 | 11.33 | $11.47 | 767904 |
| 2026-01-16 | 11.34 | $11.70 | 733534 |
| 2026-01-15 | 11.33 | $11.72 | 746030 |
| 2026-01-14 | 11.32 | $11.43 | 710244 |
| 2026-01-13 | 11.32 | $11.20 | 745633 |
| 2026-01-12 | 11.34 | $11.28 | 922500 |
| 2026-01-09 | 11.35 | $11.57 | 1.0M |
| 2026-01-08 | 11.35 | $11.64 | 902735 |
| 2026-01-07 | 11.32 | $11.26 | 910026 |
| 2026-01-06 | 11.30 | $11.33 | 998403 |
| 2026-01-05 | 11.28 | $11.23 | 2.4M |
| 2026-01-02 | 11.27 | $10.98 | 995500 |
| 2025-12-31 | 11.27 | $10.96 | 729400 |
| 2025-12-30 | 11.26 | $11.05 | 705736 |
| 2025-12-29 | 11.24 | $11.20 | 818400 |
| 2025-12-26 | 11.22 | $11.25 | 556400 |
| 2025-12-24 | 11.19 | $11.28 | 366902 |
| 2025-12-23 | 11.16 | $11.27 | 949900 |
| 2025-12-22 | 11.11 | $11.39 | 777135 |
| 2025-12-19 | 11.06 | $11.45 | 2.6M |
| 2025-12-18 | 10.99 | $11.59 | 854100 |
| 2025-12-17 | 10.91 | $11.51 | 1.0M |
| 2025-12-16 | 10.83 | $11.47 | 1.1M |
| 2025-12-15 | 10.75 | $11.50 | 988300 |
| 2025-12-12 | 10.68 | $11.52 | 960900 |
| 2025-12-11 | 10.63 | $11.58 | 1.1M |
| 2025-12-10 | 10.57 | $11.54 | 3.0M |
| 2025-12-09 | 10.51 | $10.94 | 1.0M |
| 2025-12-08 | 10.49 | $11.04 | 1.1M |
| 2025-12-05 | 10.46 | $10.93 | 1.1M |
| 2025-12-04 | 10.44 | $10.93 | 701900 |
| 2025-12-03 | 10.42 | $10.94 | 741400 |
| 2025-12-02 | 10.39 | $10.75 | 828300 |
| 2025-12-01 | 10.38 | $10.80 | 1.4M |
| 2025-11-28 | 10.37 | $10.62 | 414837 |
| 2025-11-26 | 10.36 | $10.71 | 1.5M |
| 2025-11-25 | 10.36 | $10.68 | 1.1M |
| 2025-11-24 | 10.37 | $10.39 | 684195 |
| 2025-11-21 | 10.38 | $10.35 | 853243 |
| 2025-11-20 | 10.40 | $9.97 | 712333 |
| 2025-11-19 | 10.43 | $9.96 | 720000 |
| 2025-11-18 | 10.46 | $9.91 | 858900 |
| 2025-11-17 | 10.49 | $9.84 | 1.2M |
| 2025-11-14 | 10.53 | $10.29 | 1.0M |
| 2025-11-13 | 10.53 | $10.33 | 716600 |
| 2025-11-12 | 10.51 | $10.42 | 887541 |
| 2025-11-11 | 10.53 | $10.44 | 1.0M |
| 2025-11-10 | 10.56 | $10.42 | 618306 |
| 2025-11-07 | 10.58 | $10.46 | 707200 |
| 2025-11-06 | 10.58 | $10.50 | 601700 |
| 2025-11-05 | 10.60 | $10.59 | 703900 |
| 2025-11-04 | 10.62 | $10.41 | 976241 |
| 2025-11-03 | 10.65 | $10.56 | 718600 |
| 2025-10-31 | 10.68 | $10.49 | 904622 |
| 2025-10-30 | 10.69 | $10.52 | 943800 |
| 2025-10-29 | 10.70 | $10.66 | 967400 |
| 2025-10-28 | 10.70 | $10.79 | 885241 |
| 2025-10-27 | 10.70 | $10.68 | 695400 |
| 2025-10-24 | 10.70 | $10.73 | 531248 |
| 2025-10-23 | 10.71 | $10.53 | 467310 |
| 2025-10-22 | 10.72 | $10.57 | 668900 |
| 2025-10-21 | 10.74 | $10.57 | 525000 |
| 2025-10-20 | 10.75 | $10.60 | 625398 |
| 2025-10-17 | 10.76 | $10.23 | 799840 |
| 2025-10-16 | 10.80 | $10.07 | 1.1M |
| 2025-10-15 | 10.85 | $10.80 | 558000 |
| 2025-10-14 | 10.86 | $11.06 | 654800 |
| 2025-10-13 | 10.84 | $10.68 | 564200 |
| 2025-10-10 | 10.85 | $10.49 | 927979 |
| 2025-10-09 | 10.87 | $10.94 | 497300 |
| 2025-10-08 | 10.88 | $11.03 | 589400 |
| 2025-10-07 | 10.88 | $10.96 | 1.1M |
| 2025-10-06 | 10.88 | $11.12 | 1.1M |
| 2025-10-03 | 10.89 | $10.78 | 629400 |
| 2025-10-02 | 10.90 | $10.66 | 675200 |
| 2025-10-01 | 10.93 | $10.67 | 535815 |
| 2025-09-30 | 10.95 | $10.77 | 754300 |
| 2025-09-29 | 10.97 | $10.71 | 794900 |
| 2025-09-26 | 10.99 | $10.88 | 433600 |
| 2025-09-25 | 11.01 | $10.84 | 498100 |
| 2025-09-24 | 11.02 | $10.92 | 523500 |
| 2025-09-23 | 11.03 | $10.79 | 609601 |
| 2025-09-22 | 11.04 | $10.79 | 563800 |
| 2025-09-19 | 11.05 | $10.94 | 2.0M |
| 2025-09-18 | 11.02 | $11.23 | 780635 |
| 2025-09-17 | 10.99 | $10.84 | 915708 |
| 2025-09-16 | 10.96 | $10.75 | 643320 |
| 2025-09-15 | 10.94 | $10.88 | 531126 |
| 2025-09-12 | 10.92 | $10.94 | 521243 |
| 2025-09-11 | 10.90 | $11.15 | 745946 |
| 2025-09-10 | 10.87 | $11.01 | 444232 |
| 2025-09-09 | 10.84 | $11.00 | 632840 |
| 2025-09-08 | 10.79 | $11.17 | 500000 |
| 2025-09-05 | 10.73 | $11.12 | 533600 |
| 2025-09-04 | 10.66 | $11.26 | 434200 |
| 2025-09-03 | 10.60 | $11.10 | 540600 |
| 2025-09-02 | 10.55 | $11.06 | 735041 |
| 2025-08-29 | 10.49 | $11.13 | 504200 |
| 2025-08-28 | 10.42 | $11.19 | 513026 |
| 2025-08-27 | 10.36 | $11.14 | 496900 |
| 2025-08-26 | 10.31 | $11.05 | 578034 |
| 2025-08-25 | 10.28 | $11.00 | 481444 |
| 2025-08-22 | 10.24 | $11.04 | 1.3M |
| 2025-08-21 | 10.21 | $10.43 | 708101 |
| 2025-08-20 | 10.21 | $10.47 | 789900 |
| 2025-08-19 | 10.22 | $10.38 | 515618 |
| 2025-08-18 | 10.25 | $10.36 | 827613 |
| 2025-08-15 | 10.30 | $10.30 | 791341 |
| 2025-08-14 | 10.35 | $10.55 | 897812 |
| 2025-08-13 | 10.40 | $10.61 | 765910 |
| 2025-08-12 | 10.43 | $10.38 | 1.2M |
| 2025-08-11 | 10.47 | $9.97 | 681000 |
| 2025-08-08 | 10.56 | $9.96 | 1.0M |
| 2025-08-07 | 10.63 | $9.89 | 674635 |
| 2025-08-06 | 10.72 | $10.01 | 1.2M |
| 2025-08-05 | 10.80 | $10.08 | 1.3M |
| 2025-08-04 | 10.87 | $9.94 | 949100 |
| 2025-08-01 | 10.94 | $9.71 | 2.1M |
| 2025-07-31 | 11.04 | $9.99 | 1.3M |
| 2025-07-30 | 11.11 | $10.14 | 1.4M |
| 2025-07-29 | 11.16 | $10.30 | 858200 |
| 2025-07-28 | 11.18 | $10.37 | 786906 |
| 2025-07-25 | 11.20 | $10.41 | 1.2M |
| 2025-07-24 | 11.22 | $10.41 | 1.2M |
| 2025-07-23 | 11.23 | $10.71 | 1.6M |
| 2025-07-22 | 11.22 | $10.84 | 2.7M |
| 2025-07-21 | 11.21 | $11.36 | 868900 |
| 2025-07-18 | 11.15 | $11.39 | 807000 |
| 2025-07-17 | 11.08 | $11.46 | 1.0M |
| 2025-07-16 | 11.01 | $11.27 | 845000 |
| 2025-07-15 | 10.95 | $11.21 | 742039 |
| 2025-07-14 | 10.89 | $11.66 | 436900 |
| 2025-07-11 | 10.83 | $11.50 | 523632 |
| 2025-07-10 | 10.78 | $11.63 | 626018 |
| 2025-07-09 | 10.73 | $11.60 | 754200 |
| 2025-07-08 | 10.67 | $11.53 | 696610 |
| 2025-07-07 | 10.60 | $11.37 | 856424 |
| 2025-07-03 | 10.53 | $11.56 | 463700 |
| 2025-07-02 | 10.45 | $11.43 | 988200 |
| 2025-07-01 | 10.38 | $11.15 | 1.2M |
| 2025-06-30 | 10.32 | $10.73 | 950248 |
| 2025-06-27 | 10.28 | $10.80 | 1.8M |
| 2025-06-26 | 10.25 | $10.84 | 725035 |
| 2025-06-25 | 10.22 | $10.51 | 684246 |
| 2025-06-24 | 10.21 | $10.63 | 883900 |
| 2025-06-23 | 10.18 | $10.48 | 901500 |
| 2025-06-20 | 10.16 | $10.16 | 1.7M |
| 2025-06-18 | 10.15 | $10.08 | 795900 |
| 2025-06-17 | 10.17 | $10.02 | 868411 |
| 2025-06-16 | 10.20 | $10.05 | 648400 |
| 2025-06-13 | 10.22 | $10.13 | 664100 |
| 2025-06-12 | 10.24 | $10.44 | 724600 |
| 2025-06-11 | 10.24 | $10.48 | 706125 |
| 2025-06-10 | 10.25 | $10.59 | 991849 |
| 2025-06-09 | 10.25 | $10.33 | 692031 |
| 2025-06-06 | 10.24 | $10.23 | 674744 |
| 2025-06-05 | 10.24 | $9.93 | 519800 |
| 2025-06-04 | 10.24 | $9.97 | 544100 |
| 2025-06-03 | 10.24 | $10.09 | 606700 |
| 2025-06-02 | 10.24 | $9.89 | 787505 |
| 2025-05-30 | 10.25 | $10.04 | 671300 |
| 2025-05-29 | 10.25 | $10.16 | 522720 |
| 2025-05-28 | 10.24 | $10.12 | 731000 |
| 2025-05-27 | 10.24 | $10.29 | 636814 |
| 2025-05-23 | 10.22 | $10.02 | 581100 |
| 2025-05-22 | 10.23 | $10.08 | 770200 |
| 2025-05-21 | 10.23 | $10.11 | 742200 |
| 2025-05-20 | 10.23 | $10.45 | 846500 |
| 2025-05-19 | 10.19 | $10.53 | 579300 |
| 2025-05-16 | 10.14 | $10.52 | 757741 |
| 2025-05-15 | 10.09 | $10.55 | 684700 |
| 2025-05-14 | 10.03 | $10.48 | 1.0M |
| 2025-05-13 | 9.98 | $10.64 | 716200 |
| 2025-05-12 | 9.91 | $10.57 | 1.3M |
| 2025-05-09 | 9.84 | $10.15 | 852700 |
| 2025-05-08 | 9.79 | $10.16 | 1.1M |
| 2025-05-07 | 9.77 | $9.92 | 810100 |
| 2025-05-06 | 9.73 | $9.99 | 926537 |
| 2025-05-05 | 9.69 | $10.09 | 860833 |
| 2025-05-02 | 9.66 | $10.06 | 1.5M |
| 2025-05-01 | 9.64 | $10.05 | 1.1M |
| 2025-04-30 | 9.66 | $9.97 | 738116 |
| 2025-04-29 | 9.68 | $10.15 | 771026 |
| 2025-04-28 | 9.70 | $9.97 | 942104 |
| 2025-04-25 | 9.72 | $10.06 | 1.5M |
| 2025-04-24 | 9.75 | $10.24 | 3.3M |
| 2025-04-23 | 9.77 | $9.97 | 1.5M |
| 2025-04-22 | 9.80 | $9.73 | 2.5M |
| 2025-04-21 | 9.85 | $9.56 | 1.2M |
| 2025-04-17 | 9.89 | $9.52 | 1.0M |
| 2025-04-16 | 9.94 | $9.40 | 798843 |
| 2025-04-15 | 9.99 | $9.44 | 1.2M |
| 2025-04-14 | 10.05 | $9.20 | 1.1M |
| 2025-04-11 | 10.11 | $9.11 | 1.2M |
| 2025-04-10 | 10.18 | $9.17 | 1.3M |
| 2025-04-09 | 10.23 | $9.73 | 1.9M |
| 2025-04-08 | 10.27 | $9.14 | 1.4M |
| 2025-04-07 | 10.32 | $9.31 | 2.0M |
| 2025-04-04 | 10.37 | $9.36 | 2.3M |
| 2025-04-03 | 10.43 | $9.64 | 2.0M |
| 2025-04-02 | 10.47 | $10.51 | 1.2M |
| 2025-04-01 | 10.47 | $10.38 | 4.2M |
| 2025-03-31 | 10.48 | $10.47 | 1.1M |
| 2025-03-28 | 10.50 | $10.42 | 750236 |
| 2025-03-27 | 10.52 | $10.64 | 669628 |
| 2025-03-26 | 10.53 | $10.66 | 578313 |
| 2025-03-25 | 10.54 | $10.61 | 745844 |
| 2025-03-24 | 10.55 | $10.65 | 824625 |
| 2025-03-21 | 10.55 | $10.45 | 2.0M |
| 2025-03-20 | 10.58 | $10.43 | 643100 |
| 2025-03-19 | 10.61 | $10.54 | 666504 |
| 2025-03-18 | 10.65 | $10.49 | 662810 |
| 2025-03-17 | 10.69 | $10.51 | 588726 |
| 2025-03-14 | 10.73 | $10.49 | 657742 |
| 2025-03-13 | 10.77 | $10.26 | 707500 |
| 2025-03-12 | 10.83 | $10.38 | 960500 |
| 2025-03-11 | 10.90 | $10.28 | 1.6M |
| 2025-03-10 | 10.96 | $10.26 | 1.0M |
| 2025-03-07 | 11.02 | $10.57 | 854517 |
| 2025-03-06 | 11.08 | $10.48 | 657100 |
| 2025-03-05 | 11.15 | $10.47 | 866818 |
| 2025-03-04 | 11.21 | $10.50 | 985548 |
| 2025-03-03 | 11.26 | $10.81 | 703400 |
| 2025-02-28 | 11.30 | $10.92 | 690200 |
| 2025-02-27 | 11.34 | $10.82 | 459900 |
| 2025-02-26 | 11.39 | $10.81 | 705913 |
| 2025-02-25 | 11.43 | $10.85 | 582049 |
| 2025-02-24 | 11.50 | $10.77 | 643400 |
| 2025-02-21 | 11.57 | $10.90 | 572635 |
| 2025-02-20 | 11.63 | $11.13 | 524300 |
| 2025-02-19 | 11.68 | $11.21 | 498441 |
| 2025-02-18 | 11.73 | $11.37 | 521200 |
| 2025-02-14 | 11.76 | $11.32 | 491943 |
| 2025-02-13 | 11.80 | $11.37 | 423705 |
| 2025-02-12 | 11.84 | $11.35 | 552500 |
| 2025-02-11 | 11.87 | $11.74 | 349100 |
| 2025-02-10 | 11.85 | $11.49 | 542000 |
| 2025-02-07 | 11.85 | $11.56 | 897831 |
| 2025-02-06 | 11.87 | $11.82 | 436743 |
| 2025-02-05 | 11.87 | $11.84 | 562027 |
| 2025-02-04 | 11.89 | $11.70 | 845100 |
| 2025-02-03 | 11.90 | $11.42 | 973532 |
| 2025-01-31 | 11.93 | $11.66 | 788700 |
| 2025-01-30 | 11.96 | $11.76 | 956100 |
| 2025-01-29 | 11.99 | $11.68 | 988500 |
| 2025-01-28 | 12.02 | $11.71 | 2.0M |
| 2025-01-27 | 12.05 | $12.25 | 1.9M |
| 2025-01-24 | 12.06 | $12.12 | 705421 |
| 2025-01-23 | 12.07 | $12.10 | 648700 |
| 2025-01-22 | 12.09 | $12.11 | 541248 |
| 2025-01-21 | 12.08 | $12.20 | 491651 |
| 2025-01-17 | 12.09 | $12.09 | 495600 |
| 2025-01-16 | 12.13 | $11.99 | 690315 |
| 2025-01-15 | 12.20 | $12.16 | 495600 |
| 2025-01-14 | 12.26 | $11.95 | 577810 |
| 2025-01-13 | 12.33 | $11.45 | 595137 |
| 2025-01-10 | 12.43 | $11.40 | 623519 |
| 2025-01-08 | 12.53 | $11.89 | 452000 |
| 2025-01-07 | 12.60 | $11.96 | 644513 |
| 2025-01-06 | 12.67 | $12.10 | 601718 |
| 2025-01-03 | 12.74 | $12.09 | 508910 |
| 2025-01-02 | 12.81 | $11.98 | 613400 |
| 2024-12-31 | 12.89 | $12.29 | 584223 |
| 2024-12-30 | 12.96 | $12.22 | 457045 |
| 2024-12-27 | 13.03 | $12.30 | 394122 |
| 2024-12-26 | 13.10 | $12.43 | 338200 |
| 2024-12-24 | 13.17 | $12.38 | 267300 |
| 2024-12-23 | 13.25 | $12.34 | 419500 |
| 2024-12-20 | 13.33 | $12.37 | 2.6M |
| 2024-12-19 | 13.38 | $12.08 | 703049 |
| 2024-12-18 | 13.45 | $12.23 | 992612 |
| 2024-12-17 | 13.50 | $12.95 | 1.7M |
| 2024-12-16 | 13.53 | $13.44 | 578400 |
| 2024-12-13 | 13.53 | $13.33 | 473700 |
| 2024-12-12 | 13.54 | $13.28 | 447112 |
| 2024-12-11 | 13.56 | $13.49 | 797745 |
| 2024-12-10 | 13.57 | $13.36 | 527210 |
| 2024-12-09 | 13.60 | $13.29 | 430739 |
| 2024-12-06 | 13.61 | $13.45 | 331100 |
| 2024-12-05 | 13.62 | $13.48 | 406000 |
| 2024-12-04 | 13.66 | $13.58 | 547741 |
| 2024-12-03 | 13.61 | $13.49 | 612134 |
| 2024-12-02 | 13.54 | $13.70 | 764241 |
| 2024-11-29 | 13.48 | $13.62 | 366100 |
| 2024-11-27 | 13.42 | $13.77 | 404405 |
| 2024-11-26 | 13.35 | $13.80 | 426420 |
| 2024-11-25 | 13.29 | $14.02 | 705300 |
| 2024-11-22 | 13.21 | $13.82 | 624300 |
| 2024-11-21 | 13.14 | $13.50 | 516800 |
| 2024-11-20 | 13.11 | $13.37 | 426800 |
| 2024-11-19 | 13.08 | $13.33 | 413919 |
| 2024-11-18 | 13.04 | $13.39 | 424607 |
| 2024-11-15 | 13.01 | $13.51 | 567506 |
| 2024-11-14 | 12.99 | $13.57 | 821000 |
| 2024-11-13 | 12.99 | $13.66 | 582800 |
| 2024-11-12 | 12.97 | $13.75 | 804900 |
| 2024-11-11 | 12.94 | $13.94 | 772500 |
| 2024-11-08 | 12.89 | $13.53 | 966000 |
| 2024-11-07 | 12.86 | $13.52 | 1.3M |
| 2024-11-06 | 12.80 | $14.35 | 2.4M |
| 2024-11-05 | 12.70 | $12.49 | 550406 |
| 2024-11-04 | 12.68 | $12.23 | 551400 |
| 2024-11-01 | 12.69 | $12.36 | 487733 |
| 2024-10-31 | 12.70 | $12.39 | 874100 |
| 2024-10-30 | 12.69 | $12.52 | 673402 |
| 2024-10-29 | 12.68 | $12.47 | 661300 |
| 2024-10-28 | 12.66 | $12.53 | 1.1M |
| 2024-10-25 | 12.66 | $12.47 | 940680 |
| 2024-10-24 | 12.66 | $12.75 | 576000 |
| 2024-10-23 | 12.64 | $12.77 | 645200 |
| 2024-10-22 | 12.62 | $12.65 | 868700 |
| 2024-10-21 | 12.61 | $12.65 | 2.5M |
| 2024-10-18 | 12.62 | $13.24 | 438300 |
| 2024-10-17 | 12.60 | $13.45 | 709433 |
| 2024-10-16 | 12.59 | $13.35 | 496800 |
| 2024-10-15 | 12.55 | $13.17 | 647000 |
| 2024-10-14 | 12.53 | $12.97 | 322900 |
| 2024-10-11 | 12.51 | $12.81 | 545904 |
| 2024-10-10 | 12.49 | $12.31 | 547637 |
| 2024-10-09 | 12.48 | $12.33 | 1.7M |
| 2024-10-08 | 12.46 | $12.18 | 867900 |
| 2024-10-07 | 12.46 | $12.36 | 550509 |
| 2024-10-04 | 12.44 | $12.55 | 539800 |
| 2024-10-03 | 12.43 | $12.34 | 669209 |
| 2024-10-02 | 12.43 | $12.19 | 502800 |
| 2024-10-01 | 12.45 | $12.17 | 650100 |
| 2024-09-30 | 12.47 | $12.56 | 558100 |
| 2024-09-27 | 12.49 | $12.40 | 693134 |
| 2024-09-26 | 12.50 | $12.41 | 706126 |
| 2024-09-25 | 12.52 | $12.27 | 531800 |
| 2024-09-24 | 12.53 | $12.52 | 606500 |
| 2024-09-23 | 12.54 | $12.75 | 571100 |
| 2024-09-20 | 12.55 | $12.85 | 2.0M |
| 2024-09-19 | 12.52 | $13.21 | 778200 |
| 2024-09-18 | 12.47 | $12.72 | 763700 |
| 2024-09-17 | 12.44 | $12.67 | 535742 |
| 2024-09-16 | 12.42 | $12.57 | 570900 |
| 2024-09-13 | 12.41 | $12.42 | 485022 |
| 2024-09-12 | 12.40 | $12.04 | 470600 |
| 2024-09-11 | 12.39 | $11.98 | 480700 |
| 2024-09-10 | 12.38 | $12.12 | 567300 |
| 2024-09-09 | 12.35 | $12.12 | 714900 |
| 2024-09-06 | 12.33 | $12.21 | 607443 |
| 2024-09-05 | 12.31 | $12.43 | 773217 |
| 2024-09-04 | 12.28 | $12.53 | 434918 |
| 2024-09-03 | 12.24 | $12.71 | 553000 |
| 2024-08-30 | 12.20 | $12.79 | 494800 |
| 2024-08-29 | 12.17 | $12.71 | 425000 |
| 2024-08-28 | 12.16 | $12.69 | 486144 |
| 2024-08-27 | 12.19 | $12.57 | 630400 |
| 2024-08-26 | 12.22 | $12.77 | 499900 |
| 2024-08-23 | 12.23 | $12.84 | 695000 |
| 2024-08-22 | 12.26 | $12.22 | 317023 |
| 2024-08-21 | 12.31 | $12.24 | 350800 |
| 2024-08-20 | 12.34 | $12.14 | 515600 |
| 2024-08-19 | 12.39 | $12.38 | 531300 |
| 2024-08-16 | 12.41 | $12.36 | 587100 |
| 2024-08-15 | 12.43 | $12.14 | 590039 |
| 2024-08-14 | 12.46 | $11.78 | 692609 |
| 2024-08-13 | 12.51 | $11.76 | 608000 |
| 2024-08-12 | 12.55 | $11.59 | 723100 |
| 2024-08-09 | 12.56 | $11.68 | 465236 |
| 2024-08-08 | 12.55 | $11.79 | 741304 |
| 2024-08-07 | 12.53 | $11.81 | 628400 |
| 2024-08-06 | 12.48 | $11.81 | 712323 |
| 2024-08-05 | 12.42 | $11.87 | 993740 |
| 2024-08-02 | 12.34 | $12.22 | 1.1M |
| 2024-08-01 | 12.25 | $12.62 | 1.5M |
| 2024-07-31 | 12.14 | $13.16 | 902600 |
| 2024-07-30 | 12.02 | $13.17 | 1.0M |
| 2024-07-29 | 11.89 | $12.96 | 1.9M |
| 2024-07-26 | 11.78 | $13.52 | 994931 |
| 2024-07-25 | 11.63 | $13.23 | 3.3M |
| 2024-07-24 | 11.48 | $12.85 | 500500 |
| 2024-07-23 | 11.35 | $13.13 | 850837 |
| 2024-07-22 | 11.21 | $12.84 | 570100 |
| 2024-07-19 | 11.08 | $12.69 | 788426 |
| 2024-07-18 | 10.95 | $12.66 | 973700 |
| 2024-07-17 | 10.83 | $12.93 | 1.3M |
| 2024-07-16 | 10.69 | $12.48 | 1.2M |
| 2024-07-15 | 10.56 | $11.77 | 1.1M |
| 2024-07-12 | 10.48 | $11.43 | 1.0M |
| 2024-07-11 | 10.41 | $11.35 | 1.3M |
| 2024-07-10 | 10.34 | $10.92 | 845300 |
| 2024-07-09 | 10.29 | $10.54 | 503700 |
| 2024-07-08 | 10.27 | $10.37 | 405300 |
| 2024-07-05 | 10.26 | $10.37 | 512342 |
| 2024-07-03 | 10.25 | $10.51 | 307800 |
| 2024-07-02 | 10.23 | $10.71 | 414313 |
| 2024-07-01 | 10.22 | $10.63 | 436600 |
| 2024-06-28 | 10.21 | $10.74 | 1.2M |
| 2024-06-27 | 10.19 | $10.40 | 433996 |
| 2024-06-26 | 10.18 | $10.35 | 532900 |
| 2024-06-25 | 10.18 | $10.22 | 547900 |
| 2024-06-24 | 10.19 | $10.33 | 511200 |
| 2024-06-21 | 10.19 | $10.20 | 1.7M |
| 2024-06-20 | 10.21 | $10.15 | 359043 |
| 2024-06-18 | 10.23 | $10.17 | 750702 |
| 2024-06-17 | 10.26 | $10.13 | 548476 |
| 2024-06-14 | 10.30 | $9.94 | 708302 |
| 2024-06-13 | 10.35 | $10.05 | 1.1M |
| 2024-06-12 | 10.39 | $10.17 | 660000 |
| 2024-06-11 | 10.42 | $9.89 | 551605 |
| 2024-06-10 | 10.47 | $9.96 | 570200 |
| 2024-06-07 | 10.52 | $10.19 | 3.0M |
| 2024-06-06 | 10.55 | $10.18 | 426800 |
| 2024-06-05 | 10.58 | $10.13 | 821036 |
| 2024-06-04 | 10.61 | $10.13 | 674100 |
| 2024-06-03 | 10.64 | $10.39 | 692100 |
| 2024-05-31 | 10.67 | $10.53 | 493203 |
| 2024-05-30 | 10.67 | $10.36 | 523322 |
| 2024-05-29 | 10.66 | $10.12 | 568100 |
| 2024-05-28 | 10.66 | $10.34 | 535116 |
| 2024-05-24 | 10.64 | $10.39 | 807314 |
| 2024-05-23 | 10.67 | $10.30 | 427500 |
| 2024-05-22 | 10.70 | $10.61 | 369710 |
| 2024-05-21 | 10.72 | $10.70 | 457607 |
| 2024-05-20 | 10.74 | $10.73 | 387611 |
| 2024-05-17 | 10.74 | $10.93 | 413100 |
| 2024-05-16 | 10.73 | $10.87 | 513100 |
| 2024-05-15 | 10.71 | $10.87 | 472205 |
| 2024-05-14 | 10.68 | $10.86 | 576120 |
| 2024-05-13 | 10.65 | $10.82 | 874410 |
| 2024-05-10 | 10.64 | $10.96 | 591739 |
| 2024-05-09 | 10.62 | $10.84 | 913003 |
| 2024-05-08 | 10.61 | $10.69 | 476200 |
| 2024-05-07 | 10.61 | $10.73 | 1.1M |
| 2024-05-06 | 10.62 | $10.83 | 787301 |
| 2024-05-03 | 10.63 | $10.84 | 796900 |
| 2024-05-02 | 10.63 | $10.61 | 892804 |
| 2024-05-01 | 10.64 | $10.25 | 892813 |
| 2024-04-30 | 10.68 | $10.02 | 1.5M |
| 2024-04-29 | 10.72 | $9.93 | 1.9M |
| 2024-04-26 | 10.78 | $10.96 | 413508 |
| 2024-04-25 | 10.81 | $10.97 | 596849 |
| 2024-04-24 | 10.83 | $11.07 | 1.2M |
| 2024-04-23 | 10.83 | $11.00 | 547100 |
| 2024-04-22 | 10.83 | $10.78 | 539500 |
| 2024-04-19 | 10.85 | $10.72 | 610025 |
| 2024-04-18 | 10.88 | $10.42 | 548400 |
| 2024-04-17 | 10.91 | $10.28 | 492800 |
| 2024-04-16 | 10.93 | $10.32 | 399534 |
| 2024-04-15 | 10.95 | $10.55 | 529300 |
| 2024-04-12 | 10.96 | $10.57 | 350700 |
| 2024-04-11 | 10.97 | $10.65 | 436227 |
| 2024-04-10 | 10.99 | $10.60 | 826505 |
| 2024-04-09 | 11.01 | $11.08 | 293700 |
| 2024-04-08 | 11.02 | $11.00 | 301000 |
| 2024-04-05 | 11.03 | $10.85 | 368433 |
| 2024-04-04 | 11.05 | $10.86 | 409300 |
| 2024-04-03 | 11.07 | $10.90 | 482700 |
| 2024-04-02 | 11.09 | $10.96 | 709909 |
| 2024-04-01 | 11.08 | $11.14 | 520500 |
| 2024-03-28 | 11.07 | $11.51 | 812100 |
| 2024-03-27 | 11.04 | $11.43 | 603005 |
| 2024-03-26 | 11.01 | $10.95 | 346716 |
| 2024-03-25 | 11.00 | $11.12 | 384700 |
| 2024-03-22 | 10.99 | $11.03 | 379600 |
| 2024-03-21 | 10.98 | $11.34 | 638700 |
| 2024-03-20 | 10.96 | $11.14 | 507300 |
| 2024-03-19 | 10.96 | $10.69 | 412000 |
| 2024-03-18 | 10.99 | $10.67 | 437101 |
| 2024-03-15 | 11.03 | $10.77 | 1.7M |
| 2024-03-14 | 11.06 | $10.61 | 729400 |
| 2024-03-13 | 11.08 | $11.05 | 481000 |
| 2024-03-12 | 11.07 | $11.08 | 480920 |
| 2024-03-11 | 11.07 | $11.22 | 414226 |
| 2024-03-08 | 11.05 | $11.32 | 545800 |
| 2024-03-07 | 11.02 | $11.26 | 503800 |
| 2024-03-06 | 10.99 | $11.25 | 735500 |
| 2024-03-05 | 10.96 | $11.19 | 580616 |
| 2024-03-04 | 10.94 | $10.85 | 442745 |
| 2024-03-01 | 10.94 | $10.90 | 471400 |
| 2024-02-29 | 10.94 | $10.97 | 475319 |
| 2024-02-28 | 10.95 | $10.70 | 439800 |
| 2024-02-27 | 10.99 | $10.88 | 446600 |
| 2024-02-26 | 11.04 | $10.84 | 672019 |
| 2024-02-23 | 11.09 | $10.90 | 450727 |
| 2024-02-22 | 11.13 | $10.97 | 595900 |
| 2024-02-21 | 11.17 | $11.10 | 584023 |
| 2024-02-20 | 11.21 | $11.20 | 741629 |
| 2024-02-16 | 11.25 | $11.47 | 814900 |
| 2024-02-15 | 11.25 | $11.47 | 810648 |
| 2024-02-14 | 11.25 | $10.93 | 1.1M |
| 2024-02-13 | 11.26 | $10.90 | 2.1M |
| 2024-02-12 | 11.29 | $11.16 | 986000 |
| 2024-02-09 | 11.31 | $10.79 | 702207 |
| 2024-02-08 | 11.35 | $10.61 | 654627 |
| 2024-02-07 | 11.41 | $10.63 | 755200 |
| 2024-02-06 | 11.47 | $10.75 | 665900 |
| 2024-02-05 | 11.52 | $10.76 | 810406 |
| 2024-02-02 | 11.58 | $10.91 | 721800 |
| 2024-02-01 | 11.62 | $10.93 | 884941 |
| 2024-01-31 | 11.65 | $11.08 | 2.0M |
| 2024-01-30 | 11.69 | $11.42 | 990700 |
| 2024-01-29 | 11.73 | $11.95 | 739900 |
| 2024-01-26 | 11.75 | $11.83 | 577211 |
| 2024-01-25 | 11.78 | $11.76 | 1.4M |
| 2024-01-24 | 11.81 | $11.84 | 729611 |
| 2024-01-23 | 11.82 | $11.81 | 492000 |
| 2024-01-22 | 11.83 | $11.93 | 767905 |
| 2024-01-19 | 11.82 | $11.62 | 589748 |
| 2024-01-18 | 11.84 | $11.34 | 603110 |
| 2024-01-17 | 11.87 | $11.27 | 659809 |
| 2024-01-16 | 11.90 | $11.36 | 492800 |
| 2024-01-12 | 11.93 | $11.55 | 461300 |
| 2024-01-11 | 11.95 | $11.63 | 547000 |
| 2024-01-10 | 11.92 | $11.81 | 469432 |
| 2024-01-09 | 11.88 | $11.76 | 374927 |
| 2024-01-08 | 11.84 | $11.92 | 466841 |
| 2024-01-05 | 11.79 | $11.78 | 868733 |
| 2024-01-04 | 11.72 | $11.71 | 766900 |
| 2024-01-03 | 11.66 | $11.60 | 620401 |
| 2024-01-02 | 11.60 | $11.99 | 772630 |
| 2023-12-29 | 11.52 | $12.08 | 677200 |
| 2023-12-28 | 11.40 | $12.39 | 421333 |
| 2023-12-27 | 11.28 | $12.41 | 561700 |
| 2023-12-26 | 11.14 | $12.35 | 663400 |
| 2023-12-22 | 11.00 | $12.08 | 678500 |
| 2023-12-21 | 10.89 | $11.99 | 601100 |
| 2023-12-20 | 10.78 | $11.80 | 905103 |
| 2023-12-19 | 10.68 | $12.01 | 753800 |
| 2023-12-18 | 10.58 | $11.83 | 616347 |
| 2023-12-15 | 10.50 | $11.90 | 2.3M |
| 2023-12-14 | 10.40 | $12.08 | 1.5M |
| 2023-12-13 | 10.31 | $11.84 | 1.1M |
| 2023-12-12 | 10.21 | $11.03 | 1.1M |
| 2023-12-11 | 10.12 | $11.04 | 835900 |
| 2023-12-08 | 10.03 | $11.03 | 860042 |
| 2023-12-07 | 9.93 | $10.79 | 1.0M |
| 2023-12-06 | 9.86 | $10.48 | 986000 |
| 2023-12-05 | 9.81 | $10.44 | 636100 |
| 2023-12-04 | 9.77 | $10.43 | 905041 |
| 2023-12-01 | 9.73 | $10.31 | 962600 |
| 2023-11-30 | 9.67 | $9.80 | 644900 |
| 2023-11-29 | 9.62 | $9.90 | 782510 |
| 2023-11-28 | 9.56 | $9.66 | 1.1M |
| 2023-11-27 | 9.52 | $9.63 | 676634 |
| 2023-11-24 | 9.46 | $9.77 | 210221 |
| 2023-11-22 | 9.41 | $9.84 | 372100 |
| 2023-11-21 | 9.34 | $9.79 | 441100 |
| 2023-11-20 | 9.26 | $10.07 | 483100 |
| 2023-11-17 | 9.18 | $10.14 | 787700 |
| 2023-11-16 | 9.11 | $9.99 | 442800 |
| 2023-11-15 | 9.06 | $10.15 | 795815 |
| 2023-11-14 | 9.00 | $9.99 | 929226 |
| 2023-11-13 | 8.98 | $9.20 | 383040 |
| 2023-11-10 | 8.98 | $9.15 | 398408 |
| 2023-11-09 | 8.97 | $9.16 | 541206 |
| 2023-11-08 | 8.96 | $9.26 | 527673 |
| 2023-11-07 | 8.96 | $9.52 | 926700 |
| 2023-11-06 | 8.93 | $9.67 | 675600 |
| 2023-11-03 | 8.89 | $9.60 | 677128 |
| 2023-11-02 | 8.85 | $9.19 | 751708 |
| 2023-11-01 | 8.83 | $8.64 | 759700 |
| 2023-10-31 | 8.83 | $8.76 | 419700 |
| 2023-10-30 | 8.82 | $8.80 | 708112 |
| 2023-10-27 | 8.82 | $8.57 | 657720 |
| 2023-10-26 | 8.83 | $8.78 | 1.4M |
| 2023-10-25 | 8.82 | $8.30 | 959900 |
| 2023-10-24 | 8.85 | $8.33 | 860845 |
| 2023-10-23 | 8.87 | $8.37 | 1.2M |
| 2023-10-20 | 8.90 | $8.73 | 1.3M |
| 2023-10-19 | 8.90 | $8.93 | 885700 |
| 2023-10-18 | 8.90 | $9.13 | 754500 |
| 2023-10-17 | 8.89 | $9.50 | 864135 |
| 2023-10-16 | 8.87 | $9.17 | 544900 |
| 2023-10-13 | 8.86 | $8.95 | 702500 |
| 2023-10-12 | 8.88 | $9.09 | 493300 |
| 2023-10-11 | 8.89 | $9.07 | 452900 |
| 2023-10-10 | 8.89 | $9.03 | 548500 |
| 2023-10-09 | 8.90 | $8.88 | 559540 |
| 2023-10-06 | 8.93 | $8.82 | 846846 |
| 2023-10-05 | 8.95 | $8.76 | 694119 |
| 2023-10-04 | 8.98 | $8.60 | 725800 |
| 2023-10-03 | 9.02 | $8.57 | 869700 |
| 2023-10-02 | 9.08 | $8.72 | 777800 |
| 2023-09-29 | 9.14 | $8.85 | 972904 |
| 2023-09-28 | 9.18 | $8.68 | 1.3M |
| 2023-09-27 | 9.23 | $8.72 | 944300 |
| 2023-09-26 | 9.28 | $8.81 | 788600 |
| 2023-09-25 | 9.32 | $8.89 | 483700 |
| 2023-09-22 | 9.34 | $8.80 | 521200 |
| 2023-09-21 | 9.38 | $8.89 | 601206 |
| 2023-09-20 | 9.41 | $8.99 | 579468 |
| 2023-09-19 | 9.43 | $9.06 | 487300 |
| 2023-09-18 | 9.45 | $9.06 | 620530 |
| 2023-09-15 | 9.49 | $9.21 | 3.4M |
| 2023-09-14 | 9.52 | $9.32 | 1.1M |
| 2023-09-13 | 9.54 | $9.14 | 717809 |
| 2023-09-12 | 9.58 | $9.31 | 650400 |
| 2023-09-11 | 9.62 | $9.32 | 585700 |
| 2023-09-08 | 9.67 | $9.36 | 546600 |
| 2023-09-07 | 9.73 | $9.31 | 625600 |
| 2023-09-06 | 9.78 | $9.45 | 482322 |
| 2023-09-05 | 9.84 | $9.65 | 538112 |
| 2023-09-01 | 9.90 | $9.88 | 640642 |
| 2023-08-31 | 9.93 | $9.67 | 470110 |
| 2023-08-30 | 9.98 | $9.66 | 410700 |
| 2023-08-29 | 10.03 | $9.72 | 552700 |
| 2023-08-28 | 10.08 | $9.61 | 404000 |
| 2023-08-25 | 10.14 | $9.43 | 447605 |
| 2023-08-24 | 10.21 | $9.54 | 536348 |
| 2023-08-23 | 10.27 | $9.45 | 485700 |
| 2023-08-22 | 10.32 | $9.35 | 549000 |
| 2023-08-21 | 10.35 | $9.64 | 586419 |
| 2023-08-18 | 10.37 | $9.80 | 1.3M |
| 2023-08-17 | 10.36 | $9.77 | 789402 |
| 2023-08-16 | 10.35 | $9.80 | 1.1M |
| 2023-08-15 | 10.35 | $9.86 | 831249 |
| 2023-08-14 | 10.32 | $10.16 | 725700 |
| 2023-08-11 | 10.26 | $10.37 | 1.2M |
| 2023-08-10 | 10.18 | $10.39 | 1.3M |
| 2023-08-09 | 10.11 | $10.41 | 1.1M |
| 2023-08-08 | 10.04 | $10.62 | 897142 |
| 2023-08-07 | 9.94 | $10.79 | 696939 |
| 2023-08-04 | 9.83 | $10.64 | 540500 |
| 2023-08-03 | 9.72 | $10.67 | 542916 |
| 2023-08-02 | 9.60 | $10.54 | 628520 |
| 2023-08-01 | 9.50 | $10.71 | 662300 |
| 2023-07-31 | 9.39 | $10.86 | 912228 |
| 2023-07-28 | 9.27 | $10.90 | 946036 |
| 2023-07-27 | 9.15 | $10.64 | 1.4M |
| 2023-07-26 | 9.04 | $10.57 | 1.4M |
| 2023-07-25 | 8.93 | $9.93 | 1.1M |
| 2023-07-24 | 8.84 | $9.96 | 1.0M |
| 2023-07-21 | 8.76 | $9.54 | 884500 |
| 2023-07-20 | 8.69 | $9.62 | 961126 |
| 2023-07-19 | 8.64 | $9.73 | 886754 |
| 2023-07-18 | 8.59 | $9.35 | 981801 |
| 2023-07-17 | 8.57 | $9.00 | 650600 |
| 2023-07-14 | 8.57 | $8.82 | 715800 |
| 2023-07-13 | 8.57 | $8.97 | 942638 |
| 2023-07-12 | 8.57 | $8.84 | 1.2M |
| 2023-07-11 | 8.58 | $8.66 | 1.0M |
| 2023-07-10 | 8.60 | $8.57 | 881700 |
| 2023-07-07 | 8.62 | $8.56 | 1.5M |
| 2023-07-06 | 8.66 | $8.28 | 794746 |
| 2023-07-05 | 8.71 | $8.48 | 730700 |
| 2023-07-03 | 8.71 | $8.60 | 391849 |
| 2023-06-30 | 8.72 | $8.42 | 786048 |
| 2023-06-29 | 8.70 | $8.55 | 793018 |
| 2023-06-28 | 8.67 | $8.34 | 841800 |
| 2023-06-27 | 8.67 | $8.32 | 549439 |
| 2023-06-26 | 8.68 | $8.28 | 694600 |
| 2023-06-23 | 8.68 | $8.20 | 1.1M |
| 2023-06-22 | 8.69 | $8.30 | 760143 |
| 2023-06-21 | 8.70 | $8.54 | 570820 |
| 2023-06-20 | 8.70 | $8.74 | 857218 |
| 2023-06-16 | 8.67 | $8.88 | 3.2M |
| 2023-06-15 | 8.64 | $8.98 | 869837 |
| 2023-06-14 | 8.61 | $8.79 | 964700 |
| 2023-06-13 | 8.55 | $9.10 | 936600 |
| 2023-06-12 | 8.49 | $8.95 | 904431 |
| 2023-06-09 | 8.42 | $9.04 | 815600 |
| 2023-06-08 | 8.34 | $9.10 | 1.3M |
| 2023-06-07 | 8.27 | $9.40 | 1.1M |
| 2023-06-06 | 8.19 | $9.11 | 1.0M |
| 2023-06-05 | 8.12 | $8.49 | 866200 |
| 2023-06-02 | 8.10 | $8.77 | 1.1M |
| 2023-06-01 | 8.04 | $8.12 | 885300 |
| 2023-05-31 | 8.04 | $8.02 | 987845 |
| 2023-05-30 | 8.04 | $8.36 | 759800 |
| 2023-05-26 | 8.07 | $8.35 | 671600 |
| 2023-05-25 | 8.10 | $8.29 | 582300 |
| 2023-05-24 | 8.15 | $8.43 | 584800 |
| 2023-05-23 | 8.18 | $8.60 | 1.2M |
| 2023-05-22 | 8.20 | $8.43 | 798900 |
| 2023-05-19 | 8.26 | $8.13 | 1.1M |
| 2023-05-18 | 8.34 | $8.37 | 1.4M |
| 2023-05-17 | 8.41 | $8.28 | 1.2M |
| 2023-05-16 | 8.49 | $7.66 | 1.2M |
| 2023-05-15 | 8.58 | $7.81 | 1.3M |
| 2023-05-12 | 8.67 | $7.57 | 848700 |
| 2023-05-11 | 8.77 | $7.54 | 918300 |
| 2023-05-10 | 8.87 | $7.71 | 886900 |
| 2023-05-09 | 8.96 | $7.71 | 1.2M |
| 2023-05-08 | 9.06 | $7.78 | 1.2M |
| 2023-05-05 | 9.16 | $8.05 | 2.4M |
| 2023-05-04 | 9.24 | $7.60 | 2.2M |
| 2023-05-03 | 9.33 | $8.02 | 2.2M |
| 2023-05-02 | 9.41 | $8.08 | 1.9M |
| 2023-05-01 | 9.51 | $8.90 | 1.2M |
| 2023-04-28 | 9.55 | $9.10 | 1.2M |
| 2023-04-27 | 9.59 | $9.15 | 1.2M |
| 2023-04-26 | 9.64 | $9.08 | 1.3M |
| 2023-04-25 | 9.70 | $9.11 | 1.1M |
| 2023-04-24 | 9.75 | $9.64 | 820800 |
| 2023-04-21 | 9.78 | $9.69 | 1.0M |
| 2023-04-20 | 9.79 | $9.67 | 1.0M |
| 2023-04-19 | 9.82 | $9.88 | 1.1M |
| 2023-04-18 | 9.86 | $9.52 | 1.3M |
| 2023-04-17 | 9.91 | $9.60 | 1.9M |
| 2023-04-14 | 9.96 | $9.49 | 823332 |
| 2023-04-13 | 10.05 | $9.63 | 1.1M |
| 2023-04-12 | 10.10 | $9.46 | 880929 |
| 2023-04-11 | 10.15 | $9.71 | 604435 |
| 2023-04-10 | 10.20 | $9.79 | 1.1M |
| 2023-04-06 | 10.28 | $9.65 | 986341 |
| 2023-04-05 | 10.39 | $9.49 | 745700 |
| 2023-04-04 | 10.53 | $9.64 | 1.1M |
| 2023-04-03 | 10.66 | $9.92 | 940549 |
| 2023-03-31 | 10.79 | $9.82 | 2.4M |
| 2023-03-30 | 10.94 | $9.83 | 2.5M |
| 2023-03-29 | 11.08 | $10.18 | 957400 |
| 2023-03-28 | 11.21 | $10.25 | 882019 |
| 2023-03-27 | 11.34 | $10.21 | 923000 |
| 2023-03-24 | 11.47 | $10.23 | 1.3M |
| 2023-03-23 | 11.61 | $9.80 | 1.9M |
| 2023-03-22 | 11.76 | $10.29 | 1.6M |
| 2023-03-21 | 11.89 | $10.73 | 1.4M |
| 2023-03-20 | 12.00 | $10.46 | 1.5M |
| 2023-03-17 | 12.14 | $10.59 | 2.9M |
| 2023-03-16 | 12.27 | $11.23 | 1.8M |
| 2023-03-15 | 12.38 | $10.68 | 2.4M |
| 2023-03-14 | 12.51 | $10.54 | 2.4M |
| 2023-03-13 | 12.64 | $10.59 | 3.2M |
| 2023-03-10 | 12.77 | $11.56 | 1.7M |
| 2023-03-09 | 12.86 | $11.71 | 1.4M |
| 2023-03-08 | 12.94 | $12.43 | 693924 |
| 2023-03-07 | 13.00 | $12.23 | 936400 |
| 2023-03-06 | 13.06 | $12.51 | 985438 |
| 2023-03-03 | 13.13 | $12.78 | 454325 |
| 2023-03-02 | 13.17 | $12.65 | 478700 |
| 2023-03-01 | 13.19 | $12.69 | 515300 |
| 2023-02-28 | 13.20 | $12.81 | 764139 |
| 2023-02-27 | 13.19 | $12.93 | 335700 |
| 2023-02-24 | 13.18 | $12.92 | 550900 |
| 2023-02-23 | 13.15 | $12.90 | 498500 |
| 2023-02-22 | 13.12 | $12.87 | 943900 |
| 2023-02-21 | 13.09 | $12.96 | 768142 |
| 2023-02-17 | 13.10 | $13.30 | 474047 |
| 2023-02-16 | 13.08 | $13.17 | 343908 |
| 2023-02-15 | 13.06 | $13.35 | 629279 |
| 2023-02-14 | 13.03 | $13.22 | 623700 |
| 2023-02-13 | 13.01 | $13.27 | 337104 |
| 2023-02-10 | 13.00 | $13.14 | 578201 |
| 2023-02-09 | 12.98 | $13.29 | 491000 |
| 2023-02-08 | 12.95 | $13.39 | 478402 |
| 2023-02-07 | 12.91 | $13.62 | 976939 |
| 2023-02-06 | 12.85 | $13.50 | 718600 |
| 2023-02-03 | 12.84 | $13.78 | 1.1M |
| 2023-02-02 | 12.79 | $13.71 | 760439 |
| 2023-02-01 | 12.74 | $13.04 | 1.0M |
| 2023-01-31 | 12.74 | $12.89 | 902983 |
| 2023-01-30 | 12.74 | $12.62 | 565900 |
| 2023-01-27 | 12.76 | $12.57 | 634026 |
| 2023-01-26 | 12.77 | $12.40 | 1.0M |
| 2023-01-25 | 12.80 | $12.24 | 781700 |
| 2023-01-24 | 12.84 | $12.42 | 763135 |
| 2023-01-23 | 12.86 | $13.05 | 768800 |
| 2023-01-20 | 12.85 | $12.97 | 575214 |
| 2023-01-19 | 12.82 | $12.68 | 717607 |
| 2023-01-18 | 12.82 | $12.74 | 1.0M |
| 2023-01-17 | 12.81 | $12.89 | 469920 |
| 2023-01-13 | 12.80 | $13.00 | 930700 |
| 2023-01-12 | 12.78 | $12.80 | 665530 |
| 2023-01-11 | 12.79 | $12.66 | 649532 |
| 2023-01-10 | 12.83 | $12.55 | 775300 |
| 2023-01-09 | 12.86 | $12.56 | 959339 |
| 2023-01-06 | 12.89 | $13.16 | 357525 |
| 2023-01-05 | 12.90 | $12.82 | 410648 |
| 2023-01-04 | 12.92 | $12.83 | 661100 |
| 2023-01-03 | 12.94 | $12.96 | 672000 |
| 2022-12-30 | 12.98 | $12.81 | 890300 |
| 2022-12-29 | 13.02 | $13.08 | 351800 |
| 2022-12-28 | 13.04 | $12.87 | 415400 |
| 2022-12-27 | 13.08 | $12.99 | 334731 |
| 2022-12-23 | 13.10 | $12.91 | 350431 |
| 2022-12-22 | 13.13 | $12.80 | 621200 |
| 2022-12-21 | 13.17 | $12.88 | 648800 |
| 2022-12-20 | 13.21 | $12.41 | 760938 |
| 2022-12-19 | 13.26 | $12.62 | 840800 |
| 2022-12-16 | 13.30 | $12.58 | 2.0M |
| 2022-12-15 | 13.33 | $12.67 | 808203 |
| 2022-12-14 | 13.37 | $12.70 | 942016 |
| 2022-12-13 | 13.41 | $13.03 | 1.2M |
| 2022-12-12 | 13.43 | $13.31 | 641600 |
| 2022-12-09 | 13.46 | $13.20 | 348134 |
| 2022-12-08 | 13.49 | $13.23 | 603000 |
| 2022-12-07 | 13.48 | $13.25 | 474926 |
| 2022-12-06 | 13.48 | $13.26 | 768400 |
| 2022-12-05 | 13.49 | $13.26 | 1.2M |
| 2022-12-02 | 13.49 | $13.65 | 420721 |
| 2022-12-01 | 13.46 | $13.60 | 514128 |
| 2022-11-30 | 13.43 | $13.62 | 701900 |
| 2022-11-29 | 13.42 | $13.53 | 282218 |
| 2022-11-28 | 13.42 | $13.42 | 457900 |
| 2022-11-25 | 13.41 | $13.62 | 184400 |
| 2022-11-23 | 13.39 | $13.56 | 286600 |
| 2022-11-22 | 13.36 | $13.60 | 342000 |
| 2022-11-21 | 13.34 | $13.50 | 389400 |
| 2022-11-18 | 13.33 | $13.37 | 470800 |
| 2022-11-17 | 13.32 | $13.30 | 640642 |
| 2022-11-16 | 13.31 | $13.34 | 501806 |
| 2022-11-15 | 13.32 | $13.57 | 471106 |
| 2022-11-14 | 13.33 | $13.45 | 790902 |
| 2022-11-11 | 13.35 | $13.83 | 517512 |
| 2022-11-10 | 13.34 | $13.79 | 714400 |
| 2022-11-09 | 13.33 | $13.05 | 453344 |
| 2022-11-08 | 13.33 | $13.26 | 399239 |
| 2022-11-07 | 13.32 | $13.38 | 462709 |
| 2022-11-04 | 13.31 | $13.35 | 485600 |
| 2022-11-03 | 13.29 | $12.99 | 517935 |
| 2022-11-02 | 13.31 | $12.98 | 792400 |
| 2022-11-01 | 13.34 | $13.41 | 916049 |
| 2022-10-31 | 13.35 | $13.57 | 789400 |
| 2022-10-28 | 13.32 | $13.37 | 712111 |
| 2022-10-27 | 13.28 | $13.11 | 832331 |
| 2022-10-26 | 13.26 | $12.95 | 1.2M |
| 2022-10-25 | 13.29 | $13.32 | 837430 |
| 2022-10-24 | 13.30 | $13.23 | 990300 |
| 2022-10-21 | 13.33 | $13.17 | 743000 |
| 2022-10-20 | 13.37 | $13.02 | 798047 |
| 2022-10-19 | 13.43 | $13.61 | 636200 |
| 2022-10-18 | 13.47 | $13.80 | 614004 |
| 2022-10-17 | 13.51 | $13.88 | 646300 |
| 2022-10-14 | 13.54 | $13.53 | 521100 |
| 2022-10-13 | 13.59 | $13.63 | 747320 |
| 2022-10-12 | 13.62 | $13.07 | 623815 |
| 2022-10-11 | 13.67 | $13.09 | 685329 |
| 2022-10-10 | 13.72 | $13.03 | 585200 |
| 2022-10-07 | 13.79 | $13.09 | 696200 |
| 2022-10-06 | 13.85 | $13.32 | 558400 |
| 2022-10-05 | 13.90 | $13.60 | 599000 |
| 2022-10-04 | 13.92 | $13.64 | 971300 |
| 2022-10-03 | 13.94 | $12.93 | 849200 |
| 2022-09-30 | 14.00 | $12.64 | 1.1M |
| 2022-09-29 | 14.09 | $12.64 | 1.3M |
| 2022-09-28 | 14.18 | $13.53 | 1.1M |
| 2022-09-27 | 14.23 | $13.59 | 880049 |
| 2022-09-26 | 14.29 | $13.73 | 721605 |
| 2022-09-23 | 14.35 | $13.96 | 798629 |
| 2022-09-22 | 14.41 | $14.19 | 556700 |
| 2022-09-21 | 14.44 | $14.45 | 562400 |
| 2022-09-20 | 14.46 | $14.57 | 647500 |
| 2022-09-19 | 14.49 | $14.63 | 849305 |
| 2022-09-16 | 14.53 | $14.48 | 2.8M |
| 2022-09-15 | 14.58 | $14.28 | 1.0M |
| 2022-09-14 | 14.65 | $13.98 | 948000 |
| 2022-09-13 | 14.73 | $14.11 | 711500 |
| 2022-09-12 | 14.80 | $14.43 | 615800 |
| 2022-09-09 | 14.85 | $14.38 | 580503 |
| 2022-09-08 | 14.89 | $14.18 | 686700 |
| 2022-09-07 | 14.94 | $14.07 | 728640 |
| 2022-09-06 | 14.98 | $13.93 | 948817 |
| 2022-09-02 | 15.02 | $14.28 | 624800 |
| 2022-09-01 | 15.04 | $14.29 | 630537 |
| 2022-08-31 | 15.06 | $14.47 | 577200 |
| 2022-08-30 | 15.08 | $14.64 | 457442 |
| 2022-08-29 | 15.09 | $14.68 | 602201 |
| 2022-08-26 | 15.11 | $14.99 | 524300 |
| 2022-08-25 | 15.11 | $15.10 | 551149 |
| 2022-08-24 | 15.09 | $14.79 | 489039 |
| 2022-08-23 | 15.10 | $14.93 | 360600 |
| 2022-08-22 | 15.09 | $15.07 | 502200 |
| 2022-08-19 | 15.08 | $15.47 | 1.3M |
| 2022-08-18 | 15.02 | $15.60 | 321700 |
| 2022-08-17 | 14.97 | $15.55 | 418905 |
| 2022-08-16 | 14.92 | $15.64 | 668000 |
| 2022-08-15 | 14.86 | $15.47 | 478031 |
| 2022-08-12 | 14.79 | $15.41 | 512705 |
| 2022-08-11 | 14.72 | $15.27 | 422300 |
| 2022-08-10 | 14.63 | $15.10 | 601600 |
| 2022-08-09 | 14.56 | $14.84 | 571515 |
| 2022-08-08 | 14.52 | $14.79 | 536305 |
| 2022-08-05 | 14.47 | $14.78 | 445100 |
| 2022-08-04 | 14.44 | $14.67 | 466414 |
| 2022-08-03 | 14.41 | $14.78 | 577321 |
| 2022-08-02 | 14.37 | $14.77 | 600612 |
| 2022-08-01 | 14.34 | $15.08 | 592300 |
| 2022-07-29 | 14.29 | $15.04 | 473238 |
| 2022-07-28 | 14.23 | $14.81 | 416200 |
| 2022-07-27 | 14.18 | $14.95 | 716949 |
| 2022-07-26 | 14.14 | $14.73 | 649200 |
| 2022-07-25 | 14.11 | $14.77 | 850712 |
| 2022-07-22 | 14.07 | $14.43 | 846700 |
| 2022-07-21 | 14.03 | $14.47 | 792300 |
| 2022-07-20 | 14.00 | $14.63 | 984646 |
| 2022-07-19 | 13.96 | $14.45 | 952060 |
| 2022-07-18 | 13.92 | $14.11 | 794403 |
| 2022-07-15 | 13.90 | $13.96 | 745900 |
| 2022-07-14 | 13.91 | $13.48 | 496100 |
| 2022-07-13 | 13.94 | $13.68 | 594907 |
| 2022-07-12 | 13.95 | $13.98 | 650610 |
| 2022-07-11 | 13.94 | $13.89 | 528500 |
| 2022-07-08 | 13.96 | $14.08 | 741600 |
| 2022-07-07 | 13.98 | $14.04 | 699600 |
| 2022-07-06 | 14.01 | $14.05 | 882428 |
| 2022-07-05 | 14.05 | $14.13 | 1.2M |
| 2022-07-01 | 14.07 | $14.14 | 803400 |
| 2022-06-30 | 14.09 | $13.84 | 879800 |
| 2022-06-29 | 14.12 | $13.82 | 709900 |
| 2022-06-28 | 14.16 | $14.05 | 720520 |
| 2022-06-27 | 14.19 | $14.11 | 678721 |
| 2022-06-24 | 14.21 | $13.99 | 1.2M |
| 2022-06-23 | 14.22 | $13.61 | 671447 |
| 2022-06-22 | 14.24 | $13.87 | 758910 |
| 2022-06-21 | 14.25 | $13.94 | 885745 |
| 2022-06-17 | 14.25 | $13.70 | 2.3M |
| 2022-06-16 | 14.25 | $13.62 | 1.3M |
| 2022-06-15 | 14.27 | $14.22 | 1.5M |
| 2022-06-14 | 14.29 | $14.13 | 1.6M |
| 2022-06-13 | 14.29 | $13.77 | 1.3M |
| 2022-06-10 | 14.31 | $13.88 | 1.1M |
| 2022-06-09 | 14.32 | $14.17 | 1.1M |
| 2022-06-08 | 14.32 | $14.50 | 584600 |
| 2022-06-07 | 14.31 | $14.73 | 617800 |
| 2022-06-06 | 14.29 | $14.73 | 1.1M |
| 2022-06-03 | 14.27 | $14.54 | 572700 |
| 2022-06-02 | 14.27 | $14.67 | 561800 |
| 2022-06-01 | 14.28 | $14.41 | 577100 |
| 2022-05-31 | 14.28 | $14.58 | 953632 |
| 2022-05-27 | 14.27 | $14.54 | 841630 |
| 2022-05-26 | 14.26 | $14.56 | 1.6M |
| 2022-05-25 | 14.27 | $14.17 | 741822 |
| 2022-05-24 | 14.30 | $14.06 | 729521 |
| 2022-05-23 | 14.34 | $14.11 | 842700 |
| 2022-05-20 | 14.41 | $13.91 | 848700 |
| 2022-05-19 | 14.49 | $13.75 | 1.3M |
| 2022-05-18 | 14.60 | $13.95 | 1.4M |
| 2022-05-17 | 14.70 | $14.59 | 791106 |
| 2022-05-16 | 14.78 | $14.15 | 837800 |
| 2022-05-13 | 14.85 | $14.12 | 661737 |
| 2022-05-12 | 14.92 | $14.15 | 889200 |
| 2022-05-11 | 15.00 | $14.13 | 784625 |
| 2022-05-10 | 15.07 | $14.28 | 854938 |
| 2022-05-09 | 15.13 | $14.38 | 1.2M |
| 2022-05-06 | 15.18 | $14.35 | 624600 |
| 2022-05-05 | 15.22 | $14.50 | 709846 |
| 2022-05-04 | 15.27 | $14.84 | 952713 |
| 2022-05-03 | 15.31 | $14.45 | 692223 |
| 2022-05-02 | 15.37 | $14.46 | 828500 |
| 2022-04-29 | 15.45 | $14.30 | 912626 |
| 2022-04-28 | 15.54 | $14.83 | 636604 |
| 2022-04-27 | 15.61 | $14.72 | 1.1M |
| 2022-04-26 | 15.71 | $14.90 | 1.0M |
| 2022-04-25 | 15.79 | $15.36 | 1.0M |
| 2022-04-22 | 15.85 | $15.52 | 887531 |
| 2022-04-21 | 15.89 | $15.99 | 1.0M |
| 2022-04-20 | 15.90 | $16.06 | 728640 |
| 2022-04-19 | 15.92 | $16.10 | 989500 |
| 2022-04-18 | 15.94 | $15.56 | 525014 |
| 2022-04-14 | 15.98 | $15.56 | 644306 |
| 2022-04-13 | 16.03 | $15.69 | 653240 |
| 2022-04-12 | 16.09 | $15.53 | 1.2M |
| 2022-04-11 | 16.13 | $15.46 | 977900 |
| 2022-04-08 | 16.20 | $15.35 | 832849 |
| 2022-04-07 | 16.25 | $15.31 | 1.0M |
| 2022-04-06 | 16.30 | $15.41 | 1.1M |
| 2022-04-05 | 16.34 | $15.58 | 932548 |
| 2022-04-04 | 16.36 | $15.74 | 779642 |
| 2022-04-01 | 16.35 | $15.98 | 901500 |
| 2022-03-31 | 16.36 | $16.08 | 867500 |
| 2022-03-30 | 16.39 | $16.21 | 811300 |
| 2022-03-29 | 16.41 | $16.74 | 1.3M |
| 2022-03-28 | 16.39 | $16.55 | 802635 |
| 2022-03-25 | 16.41 | $16.63 | 867900 |
| 2022-03-24 | 16.41 | $16.24 | 550700 |
| 2022-03-23 | 16.42 | $16.12 | 843400 |
| 2022-03-22 | 16.44 | $16.62 | 793200 |
| 2022-03-21 | 16.46 | $16.50 | 934136 |
| 2022-03-18 | 16.49 | $16.37 | 1.9M |
| 2022-03-17 | 16.52 | $16.57 | 709836 |
| 2022-03-16 | 16.55 | $16.72 | 880900 |
| 2022-03-15 | 16.58 | $16.49 | 1.2M |
| 2022-03-14 | 16.60 | $16.72 | 749600 |
| 2022-03-11 | 16.61 | $16.47 | 954501 |
| 2022-03-10 | 16.64 | $16.33 | 589347 |
| 2022-03-09 | 16.67 | $16.18 | 904229 |
| 2022-03-08 | 16.72 | $15.93 | 959218 |
| 2022-03-07 | 16.77 | $15.61 | 1.1M |
| 2022-03-04 | 16.83 | $16.07 | 720217 |
| 2022-03-03 | 16.85 | $16.65 | 631312 |
| 2022-03-02 | 16.85 | $16.77 | 938166 |
| 2022-03-01 | 16.85 | $16.16 | 1.6M |
| 2022-02-28 | 16.88 | $16.96 | 1.1M |
| 2022-02-25 | 16.87 | $16.81 | 765800 |
| 2022-02-24 | 16.86 | $16.27 | 1.2M |
| 2022-02-23 | 16.90 | $16.67 | 608600 |
| 2022-02-22 | 16.94 | $16.96 | 504601 |
| 2022-02-18 | 16.87 | $17.08 | 504246 |
| 2022-02-17 | 16.80 | $16.93 | 726000 |
| 2022-02-16 | 16.75 | $17.28 | 596200 |
| 2022-02-15 | 16.70 | $17.18 | 503100 |
| 2022-02-14 | 16.68 | $16.93 | 909500 |
| 2022-02-11 | 16.67 | $17.01 | 799042 |
| 2022-02-10 | 16.64 | $16.93 | 912522 |
| 2022-02-09 | 16.61 | $16.93 | 759712 |
| 2022-02-08 | 16.57 | $17.22 | 732500 |
| 2022-02-07 | 16.52 | $16.89 | 868100 |
| 2022-02-04 | 16.48 | $16.80 | 1.1M |
| 2022-02-03 | 16.44 | $16.63 | 668739 |
| 2022-02-02 | 16.38 | $16.61 | 792947 |
| 2022-02-01 | 16.32 | $16.81 | 1.1M |
| 2022-01-31 | 16.22 | $16.75 | 1.2M |
| 2022-01-28 | 16.12 | $16.69 | 741191 |
| 2022-01-27 | 16.02 | $16.69 | 962900 |
| 2022-01-26 | 15.93 | $16.96 | 1.3M |
| 2022-01-25 | 15.81 | $17.43 | 1.8M |
| 2022-01-24 | 15.67 | $15.65 | 1.5M |
| 2022-01-21 | 15.62 | $15.58 | 1.3M |
| 2022-01-20 | 15.56 | $15.95 | 655629 |
| 2022-01-19 | 15.47 | $16.27 | 566923 |
| 2022-01-18 | 15.35 | $16.77 | 718225 |
| 2022-01-14 | 15.23 | $16.79 | 658000 |
| 2022-01-13 | 15.11 | $16.52 | 515129 |
| 2022-01-12 | 14.99 | $16.24 | 744137 |
| 2022-01-11 | 14.90 | $16.20 | 658801 |
| 2022-01-10 | 14.80 | $16.10 | 759100 |
| 2022-01-07 | 14.71 | $16.12 | 658926 |
| 2022-01-06 | 14.62 | $16.03 | 706100 |
| 2022-01-05 | 14.55 | $15.41 | 728400 |
| 2022-01-04 | 14.52 | $15.35 | 724711 |
| 2022-01-03 | 14.49 | $14.97 | 537015 |
| 2021-12-31 | 14.46 | $14.71 | 457343 |
| 2021-12-30 | 14.46 | $14.74 | 460500 |
| 2021-12-29 | 14.44 | $14.73 | 359500 |
| 2021-12-28 | 14.42 | $14.66 | 301423 |
| 2021-12-27 | 14.41 | $14.64 | 361000 |
| 2021-12-23 | 14.41 | $14.52 | 339239 |
| 2021-12-22 | 14.47 | $14.41 | 542840 |
| 2021-12-21 | 14.53 | $14.29 | 726909 |
| 2021-12-20 | 14.59 | $13.84 | 1.0M |
| 2021-12-17 | 14.66 | $14.30 | 3.8M |
| 2021-12-16 | 14.71 | $14.33 | 1.0M |
| 2021-12-15 | 14.76 | $14.22 | 1.7M |
| 2021-12-14 | 14.83 | $14.36 | 1.1M |
| 2021-12-13 | 14.89 | $14.25 | 872037 |
| 2021-12-10 | 14.93 | $14.36 | 728017 |
| 2021-12-09 | 14.98 | $14.35 | 540300 |
| 2021-12-08 | 15.02 | $14.62 | 645406 |
| 2021-12-07 | 15.05 | $14.66 | 571922 |
| 2021-12-06 | 15.08 | $14.81 | 558928 |
| 2021-12-03 | 15.10 | $14.46 | 821900 |
| 2021-12-02 | 15.12 | $14.71 | 626400 |
| 2021-12-01 | 15.14 | $14.22 | 765100 |
| 2021-11-30 | 15.17 | $14.35 | 944048 |
| 2021-11-29 | 15.20 | $14.52 | 855620 |
| 2021-11-26 | 15.21 | $14.69 | 750600 |
| 2021-11-24 | 15.21 | $15.59 | 405300 |
| 2021-11-23 | 15.15 | $15.67 | 518023 |
| 2021-11-22 | 15.11 | $15.53 | 874300 |
| 2021-11-19 | 15.08 | $15.20 | 432808 |
| 2021-11-18 | 15.07 | $15.31 | 660700 |
| 2021-11-17 | 15.03 | $15.30 | 649300 |
| 2021-11-16 | 15.01 | $15.58 | 786303 |
| 2021-11-15 | 14.95 | $15.61 | 715700 |
| 2021-11-12 | 14.90 | $15.09 | 290900 |
| 2021-11-11 | 14.87 | $15.28 | 364726 |
| 2021-11-10 | 14.85 | $15.28 | 629348 |
| 2021-11-09 | 14.81 | $15.16 | 485610 |
| 2021-11-08 | 14.79 | $15.27 | 389029 |
| 2021-11-05 | 14.75 | $15.16 | 590900 |
| 2021-11-04 | 14.73 | $14.86 | 695700 |
| 2021-11-03 | 14.73 | $15.11 | 594500 |
| 2021-11-02 | 14.71 | $14.85 | 393441 |
| 2021-11-01 | 14.70 | $15.02 | 522334 |
| 2021-10-29 | 14.68 | $14.59 | 472819 |
| 2021-10-28 | 14.69 | $14.71 | 408200 |
| 2021-10-27 | 14.67 | $14.47 | 601300 |
| 2021-10-26 | 14.68 | $14.83 | 467401 |
| 2021-10-25 | 14.65 | $14.99 | 449528 |
| 2021-10-22 | 14.63 | $14.83 | 428700 |
| 2021-10-21 | 14.58 | $14.69 | 402005 |
| 2021-10-20 | 14.54 | $14.74 | 665912 |
| 2021-10-19 | 14.48 | $14.53 | 295435 |
| 2021-10-18 | 14.42 | $14.52 | 304300 |
| 2021-10-15 | 14.36 | $14.59 | 594307 |
| 2021-10-14 | 14.31 | $14.71 | 389435 |
| 2021-10-13 | 14.24 | $14.57 | 394200 |
| 2021-10-12 | 14.19 | $14.67 | 315908 |
| 2021-10-11 | 14.11 | $14.58 | 320300 |
| 2021-10-08 | 14.06 | $14.81 | 273121 |
| 2021-10-07 | 13.98 | $14.79 | 561500 |
| 2021-10-06 | 13.92 | $14.68 | 440415 |
| 2021-10-05 | 13.86 | $14.72 | 753100 |
| 2021-10-04 | 13.80 | $14.63 | 556724 |
| 2021-10-01 | 13.75 | $14.67 | 572700 |
| 2021-09-30 | 13.70 | $14.44 | 595200 |
| 2021-09-29 | 13.66 | $14.60 | 567500 |
| 2021-09-28 | 13.62 | $14.31 | 507814 |
| 2021-09-27 | 13.58 | $14.43 | 686645 |
| 2021-09-24 | 13.56 | $13.99 | 454500 |
| 2021-09-23 | 13.55 | $13.83 | 660124 |
| 2021-09-22 | 13.55 | $13.48 | 524700 |
| 2021-09-21 | 13.57 | $13.34 | 883707 |
| 2021-09-20 | 13.60 | $13.29 | 1.0M |
| 2021-09-17 | 13.63 | $13.63 | 2.5M |
| 2021-09-16 | 13.63 | $13.41 | 615000 |
| 2021-09-15 | 13.64 | $13.41 | 823100 |
| 2021-09-14 | 13.66 | $13.19 | 774300 |
| 2021-09-13 | 13.70 | $13.48 | 1.0M |
| 2021-09-10 | 13.73 | $13.32 | 651800 |
| 2021-09-09 | 13.76 | $13.51 | 683648 |
| 2021-09-08 | 13.80 | $13.45 | 706863 |
| 2021-09-07 | 13.83 | $13.58 | 503800 |
| 2021-09-03 | 13.85 | $13.60 | 566148 |
| 2021-09-02 | 13.86 | $13.65 | 504848 |
| 2021-09-01 | 13.85 | $13.65 | 430700 |
| 2021-08-31 | 13.83 | $13.79 | 670400 |
| 2021-08-30 | 13.82 | $13.62 | 462500 |
| 2021-08-27 | 13.79 | $14.05 | 657104 |
| 2021-08-26 | 13.75 | $13.64 | 463929 |
| 2021-08-25 | 13.74 | $13.95 | 577300 |
| 2021-08-24 | 13.71 | $13.86 | 263700 |
| 2021-08-23 | 13.69 | $13.86 | 478400 |
| 2021-08-20 | 13.65 | $13.89 | 473300 |
| 2021-08-19 | 13.61 | $13.61 | 616700 |
| 2021-08-18 | 13.58 | $13.70 | 528400 |
| 2021-08-17 | 13.56 | $13.78 | 477929 |
| 2021-08-16 | 13.52 | $13.99 | 526100 |
| 2021-08-13 | 13.45 | $14.00 | 334648 |
| 2021-08-12 | 13.41 | $14.09 | 599300 |
| 2021-08-11 | 13.39 | $14.29 | 406400 |
| 2021-08-10 | 13.35 | $14.09 | 580107 |
| 2021-08-09 | 13.31 | $13.79 | 621400 |
| 2021-08-06 | 13.31 | $13.90 | 745826 |
| 2021-08-05 | 13.31 | $13.47 | 493819 |
| 2021-08-04 | 13.29 | $13.27 | 559516 |
| 2021-08-03 | 13.31 | $13.47 | 1.3M |
| 2021-08-02 | 13.31 | $13.09 | 1.1M |
| 2021-07-30 | 13.35 | $13.25 | 957746 |
| 2021-07-29 | 13.40 | $13.41 | 1.0M |
| 2021-07-28 | 13.44 | $13.47 | 1.3M |
| 2021-07-27 | 13.47 | $13.29 | 945500 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
13.46
2026-07-24
Close Price
$13.45
Vol: 1.1M
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
8.31
Average
12.09
Maximum
16.81
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 13.46 | $13.45 | 1.1M |
| 2026-07-23 | 13.47 | $13.44 | 1.3M |
| 2026-07-22 | 13.47 | $13.54 | 953226 |
| 2026-07-21 | 13.46 | $13.71 | 852920 |
| 2026-07-20 | 13.44 | $13.58 | 878900 |
| 2026-07-17 | 13.42 | $13.74 | 1.1M |
| 2026-07-16 | 13.39 | $13.98 | 1.4M |
| 2026-07-15 | 13.32 | $13.60 | 833400 |
| 2026-07-14 | 13.29 | $13.39 | 825200 |
| 2026-07-13 | 13.28 | $13.44 | 755049 |
| 2026-07-10 | 13.27 | $13.44 | 595300 |
| 2026-07-09 | 13.25 | $13.37 | 1.3M |
| 2026-07-08 | 13.24 | $13.13 | 1.8M |
| 2026-07-07 | 13.25 | $13.35 | 800500 |
| 2026-07-06 | 13.24 | $13.53 | 956700 |
| 2026-07-02 | 13.21 | $13.58 | 944148 |
| 2026-07-01 | 13.17 | $13.96 | 1.3M |
| 2026-06-30 | 13.09 | $13.68 | 1.5M |
| 2026-06-29 | 13.02 | $13.57 | 1.9M |
| 2026-06-26 | 12.97 | $13.59 | 3.6M |
| 2026-06-25 | 12.90 | $13.55 | 1.3M |
| 2026-06-24 | 12.83 | $13.40 | 1.1M |
| 2026-06-23 | 12.77 | $13.21 | 863900 |
| 2026-06-22 | 12.73 | $12.96 | 997649 |
| 2026-06-18 | 12.70 | $12.84 | 2.4M |
| 2026-06-17 | 12.69 | $12.75 | 1.2M |
| 2026-06-16 | 12.68 | $13.04 | 898803 |
| 2026-06-15 | 12.64 | $13.02 | 933600 |
| 2026-06-12 | 12.60 | $13.19 | 699500 |
| 2026-06-11 | 12.54 | $13.01 | 762472 |
| 2026-06-10 | 12.49 | $12.89 | 912227 |
| 2026-06-09 | 12.45 | $12.78 | 841134 |
| 2026-06-08 | 12.41 | $12.67 | 783420 |
| 2026-06-05 | 12.39 | $12.60 | 606442 |
| 2026-06-04 | 12.36 | $12.59 | 697526 |
| 2026-06-03 | 12.34 | $12.15 | 1.0M |
| 2026-06-02 | 12.36 | $12.50 | 1.2M |
| 2026-06-01 | 12.34 | $12.32 | 834035 |
| 2026-05-29 | 12.35 | $12.54 | 935300 |
| 2026-05-28 | 12.33 | $12.52 | 442633 |
| 2026-05-27 | 12.31 | $12.53 | 558239 |
| 2026-05-26 | 12.28 | $12.56 | 815800 |
| 2026-05-22 | 12.25 | $12.38 | 520823 |
| 2026-05-21 | 12.24 | $12.45 | 832200 |
| 2026-05-20 | 12.22 | $12.38 | 788600 |
| 2026-05-19 | 12.20 | $12.13 | 858500 |
| 2026-05-18 | 12.21 | $12.12 | 672249 |
| 2026-05-15 | 12.22 | $11.86 | 853801 |
| 2026-05-14 | 12.25 | $11.98 | 717800 |
| 2026-05-13 | 12.28 | $11.97 | 795000 |
| 2026-05-12 | 12.32 | $12.02 | 752300 |
| 2026-05-11 | 12.35 | $12.14 | 1.0M |
| 2026-05-08 | 12.37 | $12.41 | 693723 |
| 2026-05-07 | 12.36 | $12.52 | 917400 |
| 2026-05-06 | 12.35 | $12.63 | 777607 |
| 2026-05-05 | 12.32 | $12.49 | 710700 |
| 2026-05-04 | 12.30 | $12.37 | 900719 |
| 2026-05-01 | 12.29 | $12.59 | 926976 |
| 2026-04-30 | 12.26 | $12.45 | 1.6M |
| 2026-04-29 | 12.24 | $12.37 | 1.3M |
| 2026-04-28 | 12.23 | $12.91 | 1.8M |
| 2026-04-27 | 12.16 | $12.65 | 1.1M |
| 2026-04-24 | 12.10 | $12.43 | 911500 |
| 2026-04-23 | 12.07 | $12.56 | 912028 |
| 2026-04-22 | 12.02 | $12.47 | 907600 |
| 2026-04-21 | 11.97 | $12.37 | 1.0M |
| 2026-04-20 | 11.93 | $12.65 | 735823 |
| 2026-04-17 | 11.85 | $12.53 | 1.1M |
| 2026-04-16 | 11.78 | $12.26 | 962801 |
| 2026-04-15 | 11.73 | $12.18 | 652203 |
| 2026-04-14 | 11.68 | $12.20 | 760212 |
| 2026-04-13 | 11.63 | $12.26 | 721200 |
| 2026-04-10 | 11.56 | $12.25 | 918300 |
| 2026-04-09 | 11.49 | $12.34 | 1.0M |
| 2026-04-08 | 11.40 | $12.17 | 956100 |
| 2026-04-07 | 11.32 | $11.88 | 823335 |
| 2026-04-06 | 11.26 | $11.79 | 1.0M |
| 2026-04-02 | 11.20 | $11.63 | 1.4M |
| 2026-04-01 | 11.16 | $11.70 | 2.7M |
| 2026-03-31 | 11.10 | $11.17 | 1.1M |
| 2026-03-30 | 11.10 | $10.98 | 604600 |
| 2026-03-27 | 11.11 | $10.92 | 655900 |
| 2026-03-26 | 11.13 | $11.14 | 580300 |
| 2026-03-25 | 11.13 | $11.18 | 597515 |
| 2026-03-24 | 11.12 | $11.11 | 802062 |
| 2026-03-23 | 11.12 | $11.05 | 1.1M |
| 2026-03-20 | 11.13 | $10.84 | 2.5M |
| 2026-03-19 | 11.16 | $10.84 | 723300 |
| 2026-03-18 | 11.19 | $10.67 | 833000 |
| 2026-03-17 | 11.25 | $10.83 | 712700 |
| 2026-03-16 | 11.29 | $10.82 | 514300 |
| 2026-03-13 | 11.34 | $10.80 | 611700 |
| 2026-03-12 | 11.40 | $10.76 | 647449 |
| 2026-03-11 | 11.46 | $10.77 | 697292 |
| 2026-03-10 | 11.54 | $10.90 | 701711 |
| 2026-03-09 | 11.60 | $11.01 | 1.0M |
| 2026-03-06 | 11.67 | $11.14 | 860800 |
| 2026-03-05 | 11.72 | $11.31 | 744449 |
| 2026-03-04 | 11.77 | $11.41 | 751100 |
| 2026-03-03 | 11.80 | $11.40 | 929813 |
| 2026-03-02 | 11.85 | $11.42 | 745200 |
| 2026-02-27 | 11.89 | $11.26 | 1.3M |
| 2026-02-26 | 11.96 | $11.78 | 869100 |
| 2026-02-25 | 11.98 | $11.82 | 574421 |
| 2026-02-24 | 11.99 | $11.63 | 933600 |
| 2026-02-23 | 12.03 | $11.46 | 1.1M |
| 2026-02-20 | 12.09 | $12.16 | 768651 |
| 2026-02-19 | 12.08 | $12.05 | 635200 |
| 2026-02-18 | 12.09 | $12.10 | 671427 |
| 2026-02-17 | 12.09 | $12.18 | 813840 |
| 2026-02-13 | 12.08 | $12.14 | 806818 |
| 2026-02-12 | 12.07 | $12.10 | 813300 |
| 2026-02-11 | 12.07 | $12.15 | 749210 |
| 2026-02-10 | 12.06 | $12.27 | 990800 |
| 2026-02-09 | 12.03 | $12.37 | 573727 |
| 2026-02-06 | 12.00 | $12.51 | 948320 |
| 2026-02-05 | 11.95 | $12.57 | 1.3M |
| 2026-02-04 | 11.88 | $12.68 | 1.0M |
| 2026-02-03 | 11.80 | $12.33 | 1.0M |
| 2026-02-02 | 11.74 | $12.21 | 1.0M |
| 2026-01-30 | 11.69 | $11.98 | 1.3M |
| 2026-01-29 | 11.66 | $11.99 | 1.2M |
| 2026-01-28 | 11.62 | $11.76 | 1.3M |
| 2026-01-27 | 11.61 | $12.16 | 1.1M |
| 2026-01-26 | 11.55 | $11.78 | 917840 |
| 2026-01-23 | 11.53 | $11.74 | 780401 |
| 2026-01-22 | 11.51 | $12.17 | 972826 |
| 2026-01-21 | 11.44 | $12.17 | 1.5M |
| 2026-01-20 | 11.36 | $11.47 | 767904 |
| 2026-01-16 | 11.35 | $11.70 | 733534 |
| 2026-01-15 | 11.31 | $11.72 | 746030 |
| 2026-01-14 | 11.27 | $11.43 | 710244 |
| 2026-01-13 | 11.25 | $11.20 | 745633 |
| 2026-01-12 | 11.25 | $11.28 | 922500 |
| 2026-01-09 | 11.25 | $11.57 | 1.0M |
| 2026-01-08 | 11.22 | $11.64 | 902735 |
| 2026-01-07 | 11.17 | $11.26 | 910026 |
| 2026-01-06 | 11.16 | $11.33 | 998403 |
| 2026-01-05 | 11.15 | $11.23 | 2.4M |
| 2026-01-02 | 11.14 | $10.98 | 995500 |
| 2025-12-31 | 11.15 | $10.96 | 729400 |
| 2025-12-30 | 11.18 | $11.05 | 705736 |
| 2025-12-29 | 11.19 | $11.20 | 818400 |
| 2025-12-26 | 11.19 | $11.25 | 556400 |
| 2025-12-24 | 11.18 | $11.28 | 366902 |
| 2025-12-23 | 11.17 | $11.27 | 949900 |
| 2025-12-22 | 11.16 | $11.39 | 777135 |
| 2025-12-19 | 11.14 | $11.45 | 2.6M |
| 2025-12-18 | 11.10 | $11.59 | 854100 |
| 2025-12-17 | 11.05 | $11.51 | 1.0M |
| 2025-12-16 | 11.00 | $11.47 | 1.1M |
| 2025-12-15 | 10.95 | $11.50 | 988300 |
| 2025-12-12 | 10.90 | $11.52 | 960900 |
| 2025-12-11 | 10.83 | $11.58 | 1.1M |
| 2025-12-10 | 10.75 | $11.54 | 3.0M |
| 2025-12-09 | 10.67 | $10.94 | 1.0M |
| 2025-12-08 | 10.64 | $11.04 | 1.1M |
| 2025-12-05 | 10.60 | $10.93 | 1.1M |
| 2025-12-04 | 10.56 | $10.93 | 701900 |
| 2025-12-03 | 10.52 | $10.94 | 741400 |
| 2025-12-02 | 10.48 | $10.75 | 828300 |
| 2025-12-01 | 10.45 | $10.80 | 1.4M |
| 2025-11-28 | 10.41 | $10.62 | 414837 |
| 2025-11-26 | 10.39 | $10.71 | 1.5M |
| 2025-11-25 | 10.36 | $10.68 | 1.1M |
| 2025-11-24 | 10.32 | $10.39 | 684195 |
| 2025-11-21 | 10.32 | $10.35 | 853243 |
| 2025-11-20 | 10.31 | $9.97 | 712333 |
| 2025-11-19 | 10.35 | $9.96 | 720000 |
| 2025-11-18 | 10.39 | $9.91 | 858900 |
| 2025-11-17 | 10.44 | $9.84 | 1.2M |
| 2025-11-14 | 10.51 | $10.29 | 1.0M |
| 2025-11-13 | 10.53 | $10.33 | 716600 |
| 2025-11-12 | 10.55 | $10.42 | 887541 |
| 2025-11-11 | 10.56 | $10.44 | 1.0M |
| 2025-11-10 | 10.58 | $10.42 | 618306 |
| 2025-11-07 | 10.59 | $10.46 | 707200 |
| 2025-11-06 | 10.61 | $10.50 | 601700 |
| 2025-11-05 | 10.62 | $10.59 | 703900 |
| 2025-11-04 | 10.62 | $10.41 | 976241 |
| 2025-11-03 | 10.64 | $10.56 | 718600 |
| 2025-10-31 | 10.65 | $10.49 | 904622 |
| 2025-10-30 | 10.67 | $10.52 | 943800 |
| 2025-10-29 | 10.69 | $10.66 | 967400 |
| 2025-10-28 | 10.69 | $10.79 | 885241 |
| 2025-10-27 | 10.68 | $10.68 | 695400 |
| 2025-10-24 | 10.68 | $10.73 | 531248 |
| 2025-10-23 | 10.67 | $10.53 | 467310 |
| 2025-10-22 | 10.69 | $10.57 | 668900 |
| 2025-10-21 | 10.70 | $10.57 | 525000 |
| 2025-10-20 | 10.71 | $10.60 | 625398 |
| 2025-10-17 | 10.72 | $10.23 | 799840 |
| 2025-10-16 | 10.78 | $10.07 | 1.1M |
| 2025-10-15 | 10.85 | $10.80 | 558000 |
| 2025-10-14 | 10.85 | $11.06 | 654800 |
| 2025-10-13 | 10.83 | $10.68 | 564200 |
| 2025-10-10 | 10.85 | $10.49 | 927979 |
| 2025-10-09 | 10.89 | $10.94 | 497300 |
| 2025-10-08 | 10.88 | $11.03 | 589400 |
| 2025-10-07 | 10.87 | $10.96 | 1.1M |
| 2025-10-06 | 10.86 | $11.12 | 1.1M |
| 2025-10-03 | 10.83 | $10.78 | 629400 |
| 2025-10-02 | 10.83 | $10.66 | 675200 |
| 2025-10-01 | 10.85 | $10.67 | 535815 |
| 2025-09-30 | 10.87 | $10.77 | 754300 |
| 2025-09-29 | 10.88 | $10.71 | 794900 |
| 2025-09-26 | 10.90 | $10.88 | 433600 |
| 2025-09-25 | 10.90 | $10.84 | 498100 |
| 2025-09-24 | 10.91 | $10.92 | 523500 |
| 2025-09-23 | 10.91 | $10.79 | 609601 |
| 2025-09-22 | 10.92 | $10.79 | 563800 |
| 2025-09-19 | 10.93 | $10.94 | 2.0M |
| 2025-09-18 | 10.93 | $11.23 | 780635 |
| 2025-09-17 | 10.90 | $10.84 | 915708 |
| 2025-09-16 | 10.91 | $10.75 | 643320 |
| 2025-09-15 | 10.92 | $10.88 | 531126 |
| 2025-09-12 | 10.93 | $10.94 | 521243 |
| 2025-09-11 | 10.93 | $11.15 | 745946 |
| 2025-09-10 | 10.90 | $11.01 | 444232 |
| 2025-09-09 | 10.89 | $11.00 | 632840 |
| 2025-09-08 | 10.88 | $11.17 | 500000 |
| 2025-09-05 | 10.85 | $11.12 | 533600 |
| 2025-09-04 | 10.82 | $11.26 | 434200 |
| 2025-09-03 | 10.78 | $11.10 | 540600 |
| 2025-09-02 | 10.74 | $11.06 | 735041 |
| 2025-08-29 | 10.71 | $11.13 | 504200 |
| 2025-08-28 | 10.66 | $11.19 | 513026 |
| 2025-08-27 | 10.61 | $11.14 | 496900 |
| 2025-08-26 | 10.55 | $11.05 | 578034 |
| 2025-08-25 | 10.50 | $11.00 | 481444 |
| 2025-08-22 | 10.45 | $11.04 | 1.3M |
| 2025-08-21 | 10.38 | $10.43 | 708101 |
| 2025-08-20 | 10.38 | $10.47 | 789900 |
| 2025-08-19 | 10.37 | $10.38 | 515618 |
| 2025-08-18 | 10.37 | $10.36 | 827613 |
| 2025-08-15 | 10.37 | $10.30 | 791341 |
| 2025-08-14 | 10.38 | $10.55 | 897812 |
| 2025-08-13 | 10.36 | $10.61 | 765910 |
| 2025-08-12 | 10.33 | $10.38 | 1.2M |
| 2025-08-11 | 10.33 | $9.97 | 681000 |
| 2025-08-08 | 10.37 | $9.96 | 1.0M |
| 2025-08-07 | 10.41 | $9.89 | 674635 |
| 2025-08-06 | 10.46 | $10.01 | 1.2M |
| 2025-08-05 | 10.51 | $10.08 | 1.3M |
| 2025-08-04 | 10.56 | $9.94 | 949100 |
| 2025-08-01 | 10.62 | $9.71 | 2.1M |
| 2025-07-31 | 10.72 | $9.99 | 1.3M |
| 2025-07-30 | 10.79 | $10.14 | 1.4M |
| 2025-07-29 | 10.86 | $10.30 | 858200 |
| 2025-07-28 | 10.92 | $10.37 | 786906 |
| 2025-07-25 | 10.98 | $10.41 | 1.2M |
| 2025-07-24 | 11.04 | $10.41 | 1.2M |
| 2025-07-23 | 11.10 | $10.71 | 1.6M |
| 2025-07-22 | 11.14 | $10.84 | 2.7M |
| 2025-07-21 | 11.18 | $11.36 | 868900 |
| 2025-07-18 | 11.16 | $11.39 | 807000 |
| 2025-07-17 | 11.13 | $11.46 | 1.0M |
| 2025-07-16 | 11.10 | $11.27 | 845000 |
| 2025-07-15 | 11.08 | $11.21 | 742039 |
| 2025-07-14 | 11.07 | $11.66 | 436900 |
| 2025-07-11 | 11.00 | $11.50 | 523632 |
| 2025-07-10 | 10.95 | $11.63 | 626018 |
| 2025-07-09 | 10.88 | $11.60 | 754200 |
| 2025-07-08 | 10.81 | $11.53 | 696610 |
| 2025-07-07 | 10.73 | $11.37 | 856424 |
| 2025-07-03 | 10.66 | $11.56 | 463700 |
| 2025-07-02 | 10.57 | $11.43 | 988200 |
| 2025-07-01 | 10.48 | $11.15 | 1.2M |
| 2025-06-30 | 10.41 | $10.73 | 950248 |
| 2025-06-27 | 10.37 | $10.80 | 1.8M |
| 2025-06-26 | 10.33 | $10.84 | 725035 |
| 2025-06-25 | 10.27 | $10.51 | 684246 |
| 2025-06-24 | 10.25 | $10.63 | 883900 |
| 2025-06-23 | 10.21 | $10.48 | 901500 |
| 2025-06-20 | 10.18 | $10.16 | 1.7M |
| 2025-06-18 | 10.18 | $10.08 | 795900 |
| 2025-06-17 | 10.19 | $10.02 | 868411 |
| 2025-06-16 | 10.21 | $10.05 | 648400 |
| 2025-06-13 | 10.23 | $10.13 | 664100 |
| 2025-06-12 | 10.24 | $10.44 | 724600 |
| 2025-06-11 | 10.21 | $10.48 | 706125 |
| 2025-06-10 | 10.19 | $10.59 | 991849 |
| 2025-06-09 | 10.14 | $10.33 | 692031 |
| 2025-06-06 | 10.12 | $10.23 | 674744 |
| 2025-06-05 | 10.11 | $9.93 | 519800 |
| 2025-06-04 | 10.13 | $9.97 | 544100 |
| 2025-06-03 | 10.15 | $10.09 | 606700 |
| 2025-06-02 | 10.16 | $9.89 | 787505 |
| 2025-05-30 | 10.18 | $10.04 | 671300 |
| 2025-05-29 | 10.20 | $10.16 | 522720 |
| 2025-05-28 | 10.20 | $10.12 | 731000 |
| 2025-05-27 | 10.21 | $10.29 | 636814 |
| 2025-05-23 | 10.21 | $10.02 | 581100 |
| 2025-05-22 | 10.22 | $10.08 | 770200 |
| 2025-05-21 | 10.24 | $10.11 | 742200 |
| 2025-05-20 | 10.25 | $10.45 | 846500 |
| 2025-05-19 | 10.23 | $10.53 | 579300 |
| 2025-05-16 | 10.20 | $10.52 | 757741 |
| 2025-05-15 | 10.17 | $10.55 | 684700 |
| 2025-05-14 | 10.13 | $10.48 | 1.0M |
| 2025-05-13 | 10.09 | $10.64 | 716200 |
| 2025-05-12 | 10.03 | $10.57 | 1.3M |
| 2025-05-09 | 9.98 | $10.15 | 852700 |
| 2025-05-08 | 9.96 | $10.16 | 1.1M |
| 2025-05-07 | 9.94 | $9.92 | 810100 |
| 2025-05-06 | 9.94 | $9.99 | 926537 |
| 2025-05-05 | 9.93 | $10.09 | 860833 |
| 2025-05-02 | 9.92 | $10.06 | 1.5M |
| 2025-05-01 | 9.90 | $10.05 | 1.1M |
| 2025-04-30 | 9.89 | $9.97 | 738116 |
| 2025-04-29 | 9.88 | $10.15 | 771026 |
| 2025-04-28 | 9.85 | $9.97 | 942104 |
| 2025-04-25 | 9.84 | $10.06 | 1.5M |
| 2025-04-24 | 9.81 | $10.24 | 3.3M |
| 2025-04-23 | 9.77 | $9.97 | 1.5M |
| 2025-04-22 | 9.75 | $9.73 | 2.5M |
| 2025-04-21 | 9.75 | $9.56 | 1.2M |
| 2025-04-17 | 9.77 | $9.52 | 1.0M |
| 2025-04-16 | 9.79 | $9.40 | 798843 |
| 2025-04-15 | 9.83 | $9.44 | 1.2M |
| 2025-04-14 | 9.88 | $9.20 | 1.1M |
| 2025-04-11 | 9.95 | $9.11 | 1.2M |
| 2025-04-10 | 10.03 | $9.17 | 1.3M |
| 2025-04-09 | 10.13 | $9.73 | 1.9M |
| 2025-04-08 | 10.17 | $9.14 | 1.4M |
| 2025-04-07 | 10.27 | $9.31 | 2.0M |
| 2025-04-04 | 10.38 | $9.36 | 2.3M |
| 2025-04-03 | 10.48 | $9.64 | 2.0M |
| 2025-04-02 | 10.57 | $10.51 | 1.2M |
| 2025-04-01 | 10.58 | $10.38 | 4.2M |
| 2025-03-31 | 10.60 | $10.47 | 1.1M |
| 2025-03-28 | 10.61 | $10.42 | 750236 |
| 2025-03-27 | 10.63 | $10.64 | 669628 |
| 2025-03-26 | 10.63 | $10.66 | 578313 |
| 2025-03-25 | 10.63 | $10.61 | 745844 |
| 2025-03-24 | 10.63 | $10.65 | 824625 |
| 2025-03-21 | 10.63 | $10.45 | 2.0M |
| 2025-03-20 | 10.65 | $10.43 | 643100 |
| 2025-03-19 | 10.67 | $10.54 | 666504 |
| 2025-03-18 | 10.69 | $10.49 | 662810 |
| 2025-03-17 | 10.71 | $10.51 | 588726 |
| 2025-03-14 | 10.73 | $10.49 | 657742 |
| 2025-03-13 | 10.75 | $10.26 | 707500 |
| 2025-03-12 | 10.81 | $10.38 | 960500 |
| 2025-03-11 | 10.85 | $10.28 | 1.6M |
| 2025-03-10 | 10.91 | $10.26 | 1.0M |
| 2025-03-07 | 10.98 | $10.57 | 854517 |
| 2025-03-06 | 11.02 | $10.48 | 657100 |
| 2025-03-05 | 11.08 | $10.47 | 866818 |
| 2025-03-04 | 11.14 | $10.50 | 985548 |
| 2025-03-03 | 11.21 | $10.81 | 703400 |
| 2025-02-28 | 11.25 | $10.92 | 690200 |
| 2025-02-27 | 11.29 | $10.82 | 459900 |
| 2025-02-26 | 11.34 | $10.81 | 705913 |
| 2025-02-25 | 11.39 | $10.85 | 582049 |
| 2025-02-24 | 11.45 | $10.77 | 643400 |
| 2025-02-21 | 11.52 | $10.90 | 572635 |
| 2025-02-20 | 11.59 | $11.13 | 524300 |
| 2025-02-19 | 11.63 | $11.21 | 498441 |
| 2025-02-18 | 11.68 | $11.37 | 521200 |
| 2025-02-14 | 11.71 | $11.32 | 491943 |
| 2025-02-13 | 11.75 | $11.37 | 423705 |
| 2025-02-12 | 11.79 | $11.35 | 552500 |
| 2025-02-11 | 11.84 | $11.74 | 349100 |
| 2025-02-10 | 11.85 | $11.49 | 542000 |
| 2025-02-07 | 11.89 | $11.56 | 897831 |
| 2025-02-06 | 11.92 | $11.82 | 436743 |
| 2025-02-05 | 11.93 | $11.84 | 562027 |
| 2025-02-04 | 11.94 | $11.70 | 845100 |
| 2025-02-03 | 11.96 | $11.42 | 973532 |
| 2025-01-31 | 12.02 | $11.66 | 788700 |
| 2025-01-30 | 12.06 | $11.76 | 956100 |
| 2025-01-29 | 12.09 | $11.68 | 988500 |
| 2025-01-28 | 12.13 | $11.71 | 2.0M |
| 2025-01-27 | 12.18 | $12.25 | 1.9M |
| 2025-01-24 | 12.17 | $12.12 | 705421 |
| 2025-01-23 | 12.18 | $12.10 | 648700 |
| 2025-01-22 | 12.19 | $12.11 | 541248 |
| 2025-01-21 | 12.19 | $12.20 | 491651 |
| 2025-01-17 | 12.19 | $12.09 | 495600 |
| 2025-01-16 | 12.20 | $11.99 | 690315 |
| 2025-01-15 | 12.23 | $12.16 | 495600 |
| 2025-01-14 | 12.23 | $11.95 | 577810 |
| 2025-01-13 | 12.26 | $11.45 | 595137 |
| 2025-01-10 | 12.35 | $11.40 | 623519 |
| 2025-01-08 | 12.45 | $11.89 | 452000 |
| 2025-01-07 | 12.51 | $11.96 | 644513 |
| 2025-01-06 | 12.57 | $12.10 | 601718 |
| 2025-01-03 | 12.61 | $12.09 | 508910 |
| 2025-01-02 | 12.67 | $11.98 | 613400 |
| 2024-12-31 | 12.74 | $12.29 | 584223 |
| 2024-12-30 | 12.79 | $12.22 | 457045 |
| 2024-12-27 | 12.85 | $12.30 | 394122 |
| 2024-12-26 | 12.91 | $12.43 | 338200 |
| 2024-12-24 | 12.96 | $12.38 | 267300 |
| 2024-12-23 | 13.02 | $12.34 | 419500 |
| 2024-12-20 | 13.09 | $12.37 | 2.6M |
| 2024-12-19 | 13.17 | $12.08 | 703049 |
| 2024-12-18 | 13.28 | $12.23 | 992612 |
| 2024-12-17 | 13.39 | $12.95 | 1.7M |
| 2024-12-16 | 13.44 | $13.44 | 578400 |
| 2024-12-13 | 13.44 | $13.33 | 473700 |
| 2024-12-12 | 13.45 | $13.28 | 447112 |
| 2024-12-11 | 13.47 | $13.49 | 797745 |
| 2024-12-10 | 13.46 | $13.36 | 527210 |
| 2024-12-09 | 13.47 | $13.29 | 430739 |
| 2024-12-06 | 13.49 | $13.45 | 331100 |
| 2024-12-05 | 13.50 | $13.48 | 406000 |
| 2024-12-04 | 13.50 | $13.58 | 547741 |
| 2024-12-03 | 13.49 | $13.49 | 612134 |
| 2024-12-02 | 13.49 | $13.70 | 764241 |
| 2024-11-29 | 13.47 | $13.62 | 366100 |
| 2024-11-27 | 13.45 | $13.77 | 404405 |
| 2024-11-26 | 13.42 | $13.80 | 426420 |
| 2024-11-25 | 13.38 | $14.02 | 705300 |
| 2024-11-22 | 13.31 | $13.82 | 624300 |
| 2024-11-21 | 13.26 | $13.50 | 516800 |
| 2024-11-20 | 13.23 | $13.37 | 426800 |
| 2024-11-19 | 13.22 | $13.33 | 413919 |
| 2024-11-18 | 13.21 | $13.39 | 424607 |
| 2024-11-15 | 13.19 | $13.51 | 567506 |
| 2024-11-14 | 13.15 | $13.57 | 821000 |
| 2024-11-13 | 13.11 | $13.66 | 582800 |
| 2024-11-12 | 13.05 | $13.75 | 804900 |
| 2024-11-11 | 12.98 | $13.94 | 772500 |
| 2024-11-08 | 12.88 | $13.53 | 966000 |
| 2024-11-07 | 12.81 | $13.52 | 1.3M |
| 2024-11-06 | 12.73 | $14.35 | 2.4M |
| 2024-11-05 | 12.56 | $12.49 | 550406 |
| 2024-11-04 | 12.57 | $12.23 | 551400 |
| 2024-11-01 | 12.61 | $12.36 | 487733 |
| 2024-10-31 | 12.63 | $12.39 | 874100 |
| 2024-10-30 | 12.66 | $12.52 | 673402 |
| 2024-10-29 | 12.68 | $12.47 | 661300 |
| 2024-10-28 | 12.70 | $12.53 | 1.1M |
| 2024-10-25 | 12.71 | $12.47 | 940680 |
| 2024-10-24 | 12.74 | $12.75 | 576000 |
| 2024-10-23 | 12.74 | $12.77 | 645200 |
| 2024-10-22 | 12.74 | $12.65 | 868700 |
| 2024-10-21 | 12.75 | $12.65 | 2.5M |
| 2024-10-18 | 12.76 | $13.24 | 438300 |
| 2024-10-17 | 12.70 | $13.45 | 709433 |
| 2024-10-16 | 12.63 | $13.35 | 496800 |
| 2024-10-15 | 12.55 | $13.17 | 647000 |
| 2024-10-14 | 12.48 | $12.97 | 322900 |
| 2024-10-11 | 12.43 | $12.81 | 545904 |
| 2024-10-10 | 12.39 | $12.31 | 547637 |
| 2024-10-09 | 12.40 | $12.33 | 1.7M |
| 2024-10-08 | 12.41 | $12.18 | 867900 |
| 2024-10-07 | 12.43 | $12.36 | 550509 |
| 2024-10-04 | 12.44 | $12.55 | 539800 |
| 2024-10-03 | 12.43 | $12.34 | 669209 |
| 2024-10-02 | 12.44 | $12.19 | 502800 |
| 2024-10-01 | 12.47 | $12.17 | 650100 |
| 2024-09-30 | 12.50 | $12.56 | 558100 |
| 2024-09-27 | 12.49 | $12.40 | 693134 |
| 2024-09-26 | 12.50 | $12.41 | 706126 |
| 2024-09-25 | 12.51 | $12.27 | 531800 |
| 2024-09-24 | 12.53 | $12.52 | 606500 |
| 2024-09-23 | 12.53 | $12.75 | 571100 |
| 2024-09-20 | 12.51 | $12.85 | 2.0M |
| 2024-09-19 | 12.48 | $13.21 | 778200 |
| 2024-09-18 | 12.40 | $12.72 | 763700 |
| 2024-09-17 | 12.37 | $12.67 | 535742 |
| 2024-09-16 | 12.33 | $12.57 | 570900 |
| 2024-09-13 | 12.31 | $12.42 | 485022 |
| 2024-09-12 | 12.30 | $12.04 | 470600 |
| 2024-09-11 | 12.32 | $11.98 | 480700 |
| 2024-09-10 | 12.36 | $12.12 | 567300 |
| 2024-09-09 | 12.39 | $12.12 | 714900 |
| 2024-09-06 | 12.41 | $12.21 | 607443 |
| 2024-09-05 | 12.43 | $12.43 | 773217 |
| 2024-09-04 | 12.44 | $12.53 | 434918 |
| 2024-09-03 | 12.43 | $12.71 | 553000 |
| 2024-08-30 | 12.40 | $12.79 | 494800 |
| 2024-08-29 | 12.35 | $12.71 | 425000 |
| 2024-08-28 | 12.32 | $12.69 | 486144 |
| 2024-08-27 | 12.28 | $12.57 | 630400 |
| 2024-08-26 | 12.25 | $12.77 | 499900 |
| 2024-08-23 | 12.19 | $12.84 | 695000 |
| 2024-08-22 | 12.12 | $12.22 | 317023 |
| 2024-08-21 | 12.11 | $12.24 | 350800 |
| 2024-08-20 | 12.10 | $12.14 | 515600 |
| 2024-08-19 | 12.09 | $12.38 | 531300 |
| 2024-08-16 | 12.06 | $12.36 | 587100 |
| 2024-08-15 | 12.03 | $12.14 | 590039 |
| 2024-08-14 | 12.02 | $11.78 | 692609 |
| 2024-08-13 | 12.05 | $11.76 | 608000 |
| 2024-08-12 | 12.08 | $11.59 | 723100 |
| 2024-08-09 | 12.13 | $11.68 | 465236 |
| 2024-08-08 | 12.18 | $11.79 | 741304 |
| 2024-08-07 | 12.22 | $11.81 | 628400 |
| 2024-08-06 | 12.26 | $11.81 | 712323 |
| 2024-08-05 | 12.31 | $11.87 | 993740 |
| 2024-08-02 | 12.35 | $12.22 | 1.1M |
| 2024-08-01 | 12.37 | $12.62 | 1.5M |
| 2024-07-31 | 12.34 | $13.16 | 902600 |
| 2024-07-30 | 12.25 | $13.17 | 1.0M |
| 2024-07-29 | 12.16 | $12.96 | 1.9M |
| 2024-07-26 | 12.07 | $13.52 | 994931 |
| 2024-07-25 | 11.92 | $13.23 | 3.3M |
| 2024-07-24 | 11.78 | $12.85 | 500500 |
| 2024-07-23 | 11.67 | $13.13 | 850837 |
| 2024-07-22 | 11.52 | $12.84 | 570100 |
| 2024-07-19 | 11.38 | $12.69 | 788426 |
| 2024-07-18 | 11.24 | $12.66 | 973700 |
| 2024-07-17 | 11.09 | $12.93 | 1.3M |
| 2024-07-16 | 10.90 | $12.48 | 1.2M |
| 2024-07-15 | 10.73 | $11.77 | 1.1M |
| 2024-07-12 | 10.62 | $11.43 | 1.0M |
| 2024-07-11 | 10.53 | $11.35 | 1.3M |
| 2024-07-10 | 10.45 | $10.92 | 845300 |
| 2024-07-09 | 10.40 | $10.54 | 503700 |
| 2024-07-08 | 10.38 | $10.37 | 405300 |
| 2024-07-05 | 10.38 | $10.37 | 512342 |
| 2024-07-03 | 10.39 | $10.51 | 307800 |
| 2024-07-02 | 10.37 | $10.71 | 414313 |
| 2024-07-01 | 10.34 | $10.63 | 436600 |
| 2024-06-28 | 10.31 | $10.74 | 1.2M |
| 2024-06-27 | 10.26 | $10.40 | 433996 |
| 2024-06-26 | 10.25 | $10.35 | 532900 |
| 2024-06-25 | 10.24 | $10.22 | 547900 |
| 2024-06-24 | 10.24 | $10.33 | 511200 |
| 2024-06-21 | 10.23 | $10.20 | 1.7M |
| 2024-06-20 | 10.23 | $10.15 | 359043 |
| 2024-06-18 | 10.24 | $10.17 | 750702 |
| 2024-06-17 | 10.25 | $10.13 | 548476 |
| 2024-06-14 | 10.26 | $9.94 | 708302 |
| 2024-06-13 | 10.29 | $10.05 | 1.1M |
| 2024-06-12 | 10.32 | $10.17 | 660000 |
| 2024-06-11 | 10.33 | $9.89 | 551605 |
| 2024-06-10 | 10.38 | $9.96 | 570200 |
| 2024-06-07 | 10.42 | $10.19 | 3.0M |
| 2024-06-06 | 10.45 | $10.18 | 426800 |
| 2024-06-05 | 10.48 | $10.13 | 821036 |
| 2024-06-04 | 10.51 | $10.13 | 674100 |
| 2024-06-03 | 10.55 | $10.39 | 692100 |
| 2024-05-31 | 10.57 | $10.53 | 493203 |
| 2024-05-30 | 10.57 | $10.36 | 523322 |
| 2024-05-29 | 10.60 | $10.12 | 568100 |
| 2024-05-28 | 10.65 | $10.34 | 535116 |
| 2024-05-24 | 10.68 | $10.39 | 807314 |
| 2024-05-23 | 10.71 | $10.30 | 427500 |
| 2024-05-22 | 10.75 | $10.61 | 369710 |
| 2024-05-21 | 10.77 | $10.70 | 457607 |
| 2024-05-20 | 10.77 | $10.73 | 387611 |
| 2024-05-17 | 10.78 | $10.93 | 413100 |
| 2024-05-16 | 10.76 | $10.87 | 513100 |
| 2024-05-15 | 10.75 | $10.87 | 472205 |
| 2024-05-14 | 10.74 | $10.86 | 576120 |
| 2024-05-13 | 10.73 | $10.82 | 874410 |
| 2024-05-10 | 10.72 | $10.96 | 591739 |
| 2024-05-09 | 10.69 | $10.84 | 913003 |
| 2024-05-08 | 10.68 | $10.69 | 476200 |
| 2024-05-07 | 10.67 | $10.73 | 1.1M |
| 2024-05-06 | 10.67 | $10.83 | 787301 |
| 2024-05-03 | 10.65 | $10.84 | 796900 |
| 2024-05-02 | 10.63 | $10.61 | 892804 |
| 2024-05-01 | 10.63 | $10.25 | 892813 |
| 2024-04-30 | 10.68 | $10.02 | 1.5M |
| 2024-04-29 | 10.74 | $9.93 | 1.9M |
| 2024-04-26 | 10.83 | $10.96 | 413508 |
| 2024-04-25 | 10.82 | $10.97 | 596849 |
| 2024-04-24 | 10.80 | $11.07 | 1.2M |
| 2024-04-23 | 10.77 | $11.00 | 547100 |
| 2024-04-22 | 10.75 | $10.78 | 539500 |
| 2024-04-19 | 10.74 | $10.72 | 610025 |
| 2024-04-18 | 10.75 | $10.42 | 548400 |
| 2024-04-17 | 10.78 | $10.28 | 492800 |
| 2024-04-16 | 10.83 | $10.32 | 399534 |
| 2024-04-15 | 10.89 | $10.55 | 529300 |
| 2024-04-12 | 10.92 | $10.57 | 350700 |
| 2024-04-11 | 10.96 | $10.65 | 436227 |
| 2024-04-10 | 10.99 | $10.60 | 826505 |
| 2024-04-09 | 11.03 | $11.08 | 293700 |
| 2024-04-08 | 11.03 | $11.00 | 301000 |
| 2024-04-05 | 11.03 | $10.85 | 368433 |
| 2024-04-04 | 11.05 | $10.86 | 409300 |
| 2024-04-03 | 11.07 | $10.90 | 482700 |
| 2024-04-02 | 11.09 | $10.96 | 709909 |
| 2024-04-01 | 11.10 | $11.14 | 520500 |
| 2024-03-28 | 11.10 | $11.51 | 812100 |
| 2024-03-27 | 11.06 | $11.43 | 603005 |
| 2024-03-26 | 11.02 | $10.95 | 346716 |
| 2024-03-25 | 11.03 | $11.12 | 384700 |
| 2024-03-22 | 11.02 | $11.03 | 379600 |
| 2024-03-21 | 11.01 | $11.34 | 638700 |
| 2024-03-20 | 10.98 | $11.14 | 507300 |
| 2024-03-19 | 10.96 | $10.69 | 412000 |
| 2024-03-18 | 10.99 | $10.67 | 437101 |
| 2024-03-15 | 11.03 | $10.77 | 1.7M |
| 2024-03-14 | 11.05 | $10.61 | 729400 |
| 2024-03-13 | 11.10 | $11.05 | 481000 |
| 2024-03-12 | 11.10 | $11.08 | 480920 |
| 2024-03-11 | 11.11 | $11.22 | 414226 |
| 2024-03-08 | 11.09 | $11.32 | 545800 |
| 2024-03-07 | 11.07 | $11.26 | 503800 |
| 2024-03-06 | 11.05 | $11.25 | 735500 |
| 2024-03-05 | 11.03 | $11.19 | 580616 |
| 2024-03-04 | 11.01 | $10.85 | 442745 |
| 2024-03-01 | 11.03 | $10.90 | 471400 |
| 2024-02-29 | 11.04 | $10.97 | 475319 |
| 2024-02-28 | 11.05 | $10.70 | 439800 |
| 2024-02-27 | 11.09 | $10.88 | 446600 |
| 2024-02-26 | 11.11 | $10.84 | 672019 |
| 2024-02-23 | 11.14 | $10.90 | 450727 |
| 2024-02-22 | 11.16 | $10.97 | 595900 |
| 2024-02-21 | 11.19 | $11.10 | 584023 |
| 2024-02-20 | 11.19 | $11.20 | 741629 |
| 2024-02-16 | 11.19 | $11.47 | 814900 |
| 2024-02-15 | 11.16 | $11.47 | 810648 |
| 2024-02-14 | 11.13 | $10.93 | 1.1M |
| 2024-02-13 | 11.15 | $10.90 | 2.1M |
| 2024-02-12 | 11.18 | $11.16 | 986000 |
| 2024-02-09 | 11.18 | $10.79 | 702207 |
| 2024-02-08 | 11.22 | $10.61 | 654627 |
| 2024-02-07 | 11.29 | $10.63 | 755200 |
| 2024-02-06 | 11.36 | $10.75 | 665900 |
| 2024-02-05 | 11.42 | $10.76 | 810406 |
| 2024-02-02 | 11.49 | $10.91 | 721800 |
| 2024-02-01 | 11.55 | $10.93 | 884941 |
| 2024-01-31 | 11.62 | $11.08 | 2.0M |
| 2024-01-30 | 11.68 | $11.42 | 990700 |
| 2024-01-29 | 11.70 | $11.95 | 739900 |
| 2024-01-26 | 11.68 | $11.83 | 577211 |
| 2024-01-25 | 11.66 | $11.76 | 1.4M |
| 2024-01-24 | 11.65 | $11.84 | 729611 |
| 2024-01-23 | 11.63 | $11.81 | 492000 |
| 2024-01-22 | 11.61 | $11.93 | 767905 |
| 2024-01-19 | 11.58 | $11.62 | 589748 |
| 2024-01-18 | 11.57 | $11.34 | 603110 |
| 2024-01-17 | 11.60 | $11.27 | 659809 |
| 2024-01-16 | 11.63 | $11.36 | 492800 |
| 2024-01-12 | 11.66 | $11.55 | 461300 |
| 2024-01-11 | 11.67 | $11.63 | 547000 |
| 2024-01-10 | 11.67 | $11.81 | 469432 |
| 2024-01-09 | 11.66 | $11.76 | 374927 |
| 2024-01-08 | 11.65 | $11.92 | 466841 |
| 2024-01-05 | 11.62 | $11.78 | 868733 |
| 2024-01-04 | 11.60 | $11.71 | 766900 |
| 2024-01-03 | 11.59 | $11.60 | 620401 |
| 2024-01-02 | 11.59 | $11.99 | 772630 |
| 2023-12-29 | 11.55 | $12.08 | 677200 |
| 2023-12-28 | 11.50 | $12.39 | 421333 |
| 2023-12-27 | 11.40 | $12.41 | 561700 |
| 2023-12-26 | 11.30 | $12.35 | 663400 |
| 2023-12-22 | 11.18 | $12.08 | 678500 |
| 2023-12-21 | 11.09 | $11.99 | 601100 |
| 2023-12-20 | 11.00 | $11.80 | 905103 |
| 2023-12-19 | 10.91 | $12.01 | 753800 |
| 2023-12-18 | 10.80 | $11.83 | 616347 |
| 2023-12-15 | 10.69 | $11.90 | 2.3M |
| 2023-12-14 | 10.56 | $12.08 | 1.5M |
| 2023-12-13 | 10.40 | $11.84 | 1.1M |
| 2023-12-12 | 10.25 | $11.03 | 1.1M |
| 2023-12-11 | 10.16 | $11.04 | 835900 |
| 2023-12-08 | 10.07 | $11.03 | 860042 |
| 2023-12-07 | 9.97 | $10.79 | 1.0M |
| 2023-12-06 | 9.89 | $10.48 | 986000 |
| 2023-12-05 | 9.82 | $10.44 | 636100 |
| 2023-12-04 | 9.76 | $10.43 | 905041 |
| 2023-12-01 | 9.69 | $10.31 | 962600 |
| 2023-11-30 | 9.62 | $9.80 | 644900 |
| 2023-11-29 | 9.60 | $9.90 | 782510 |
| 2023-11-28 | 9.57 | $9.66 | 1.1M |
| 2023-11-27 | 9.56 | $9.63 | 676634 |
| 2023-11-24 | 9.55 | $9.77 | 210221 |
| 2023-11-22 | 9.53 | $9.84 | 372100 |
| 2023-11-21 | 9.50 | $9.79 | 441100 |
| 2023-11-20 | 9.47 | $10.07 | 483100 |
| 2023-11-17 | 9.40 | $10.14 | 787700 |
| 2023-11-16 | 9.33 | $9.99 | 442800 |
| 2023-11-15 | 9.26 | $10.15 | 795815 |
| 2023-11-14 | 9.16 | $9.99 | 929226 |
| 2023-11-13 | 9.08 | $9.20 | 383040 |
| 2023-11-10 | 9.06 | $9.15 | 398408 |
| 2023-11-09 | 9.05 | $9.16 | 541206 |
| 2023-11-08 | 9.04 | $9.26 | 527673 |
| 2023-11-07 | 9.02 | $9.52 | 926700 |
| 2023-11-06 | 8.97 | $9.67 | 675600 |
| 2023-11-03 | 8.89 | $9.60 | 677128 |
| 2023-11-02 | 8.82 | $9.19 | 751708 |
| 2023-11-01 | 8.78 | $8.64 | 759700 |
| 2023-10-31 | 8.80 | $8.76 | 419700 |
| 2023-10-30 | 8.80 | $8.80 | 708112 |
| 2023-10-27 | 8.80 | $8.57 | 657720 |
| 2023-10-26 | 8.82 | $8.78 | 1.4M |
| 2023-10-25 | 8.83 | $8.30 | 959900 |
| 2023-10-24 | 8.88 | $8.33 | 860845 |
| 2023-10-23 | 8.94 | $8.37 | 1.2M |
| 2023-10-20 | 9.00 | $8.73 | 1.3M |
| 2023-10-19 | 9.03 | $8.93 | 885700 |
| 2023-10-18 | 9.04 | $9.13 | 754500 |
| 2023-10-17 | 9.03 | $9.50 | 864135 |
| 2023-10-16 | 8.98 | $9.17 | 544900 |
| 2023-10-13 | 8.96 | $8.95 | 702500 |
| 2023-10-12 | 8.97 | $9.09 | 493300 |
| 2023-10-11 | 8.95 | $9.07 | 452900 |
| 2023-10-10 | 8.94 | $9.03 | 548500 |
| 2023-10-09 | 8.93 | $8.88 | 559540 |
| 2023-10-06 | 8.94 | $8.82 | 846846 |
| 2023-10-05 | 8.95 | $8.76 | 694119 |
| 2023-10-04 | 8.97 | $8.60 | 725800 |
| 2023-10-03 | 9.01 | $8.57 | 869700 |
| 2023-10-02 | 9.05 | $8.72 | 777800 |
| 2023-09-29 | 9.09 | $8.85 | 972904 |
| 2023-09-28 | 9.11 | $8.68 | 1.3M |
| 2023-09-27 | 9.16 | $8.72 | 944300 |
| 2023-09-26 | 9.21 | $8.81 | 788600 |
| 2023-09-25 | 9.25 | $8.89 | 483700 |
| 2023-09-22 | 9.29 | $8.80 | 521200 |
| 2023-09-21 | 9.34 | $8.89 | 601206 |
| 2023-09-20 | 9.38 | $8.99 | 579468 |
| 2023-09-19 | 9.43 | $9.06 | 487300 |
| 2023-09-18 | 9.46 | $9.06 | 620530 |
| 2023-09-15 | 9.51 | $9.21 | 3.4M |
| 2023-09-14 | 9.54 | $9.32 | 1.1M |
| 2023-09-13 | 9.56 | $9.14 | 717809 |
| 2023-09-12 | 9.60 | $9.31 | 650400 |
| 2023-09-11 | 9.64 | $9.32 | 585700 |
| 2023-09-08 | 9.67 | $9.36 | 546600 |
| 2023-09-07 | 9.70 | $9.31 | 625600 |
| 2023-09-06 | 9.74 | $9.45 | 482322 |
| 2023-09-05 | 9.77 | $9.65 | 538112 |
| 2023-09-01 | 9.79 | $9.88 | 640642 |
| 2023-08-31 | 9.78 | $9.67 | 470110 |
| 2023-08-30 | 9.79 | $9.66 | 410700 |
| 2023-08-29 | 9.80 | $9.72 | 552700 |
| 2023-08-28 | 9.81 | $9.61 | 404000 |
| 2023-08-25 | 9.83 | $9.43 | 447605 |
| 2023-08-24 | 9.87 | $9.54 | 536348 |
| 2023-08-23 | 9.91 | $9.45 | 485700 |
| 2023-08-22 | 9.96 | $9.35 | 549000 |
| 2023-08-21 | 10.02 | $9.64 | 586419 |
| 2023-08-18 | 10.06 | $9.80 | 1.3M |
| 2023-08-17 | 10.09 | $9.77 | 789402 |
| 2023-08-16 | 10.12 | $9.80 | 1.1M |
| 2023-08-15 | 10.16 | $9.86 | 831249 |
| 2023-08-14 | 10.19 | $10.16 | 725700 |
| 2023-08-11 | 10.19 | $10.37 | 1.2M |
| 2023-08-10 | 10.17 | $10.39 | 1.3M |
| 2023-08-09 | 10.15 | $10.41 | 1.1M |
| 2023-08-08 | 10.12 | $10.62 | 897142 |
| 2023-08-07 | 10.07 | $10.79 | 696939 |
| 2023-08-04 | 9.99 | $10.64 | 540500 |
| 2023-08-03 | 9.92 | $10.67 | 542916 |
| 2023-08-02 | 9.84 | $10.54 | 628520 |
| 2023-08-01 | 9.77 | $10.71 | 662300 |
| 2023-07-31 | 9.67 | $10.86 | 912228 |
| 2023-07-28 | 9.55 | $10.90 | 946036 |
| 2023-07-27 | 9.40 | $10.64 | 1.4M |
| 2023-07-26 | 9.27 | $10.57 | 1.4M |
| 2023-07-25 | 9.14 | $9.93 | 1.1M |
| 2023-07-24 | 9.05 | $9.96 | 1.0M |
| 2023-07-21 | 8.96 | $9.54 | 884500 |
| 2023-07-20 | 8.90 | $9.62 | 961126 |
| 2023-07-19 | 8.82 | $9.73 | 886754 |
| 2023-07-18 | 8.73 | $9.35 | 981801 |
| 2023-07-17 | 8.66 | $9.00 | 650600 |
| 2023-07-14 | 8.63 | $8.82 | 715800 |
| 2023-07-13 | 8.61 | $8.97 | 942638 |
| 2023-07-12 | 8.57 | $8.84 | 1.2M |
| 2023-07-11 | 8.54 | $8.66 | 1.0M |
| 2023-07-10 | 8.53 | $8.57 | 881700 |
| 2023-07-07 | 8.52 | $8.56 | 1.5M |
| 2023-07-06 | 8.52 | $8.28 | 794746 |
| 2023-07-05 | 8.54 | $8.48 | 730700 |
| 2023-07-03 | 8.55 | $8.60 | 391849 |
| 2023-06-30 | 8.54 | $8.42 | 786048 |
| 2023-06-29 | 8.56 | $8.55 | 793018 |
| 2023-06-28 | 8.56 | $8.34 | 841800 |
| 2023-06-27 | 8.58 | $8.32 | 549439 |
| 2023-06-26 | 8.61 | $8.28 | 694600 |
| 2023-06-23 | 8.64 | $8.20 | 1.1M |
| 2023-06-22 | 8.69 | $8.30 | 760143 |
| 2023-06-21 | 8.73 | $8.54 | 570820 |
| 2023-06-20 | 8.75 | $8.74 | 857218 |
| 2023-06-16 | 8.75 | $8.88 | 3.2M |
| 2023-06-15 | 8.73 | $8.98 | 869837 |
| 2023-06-14 | 8.71 | $8.79 | 964700 |
| 2023-06-13 | 8.70 | $9.10 | 936600 |
| 2023-06-12 | 8.66 | $8.95 | 904431 |
| 2023-06-09 | 8.63 | $9.04 | 815600 |
| 2023-06-08 | 8.58 | $9.10 | 1.3M |
| 2023-06-07 | 8.53 | $9.40 | 1.1M |
| 2023-06-06 | 8.44 | $9.11 | 1.0M |
| 2023-06-05 | 8.36 | $8.49 | 866200 |
| 2023-06-02 | 8.35 | $8.77 | 1.1M |
| 2023-06-01 | 8.31 | $8.12 | 885300 |
| 2023-05-31 | 8.33 | $8.02 | 987845 |
| 2023-05-30 | 8.36 | $8.36 | 759800 |
| 2023-05-26 | 8.36 | $8.35 | 671600 |
| 2023-05-25 | 8.36 | $8.29 | 582300 |
| 2023-05-24 | 8.37 | $8.43 | 584800 |
| 2023-05-23 | 8.36 | $8.60 | 1.2M |
| 2023-05-22 | 8.33 | $8.43 | 798900 |
| 2023-05-19 | 8.32 | $8.13 | 1.1M |
| 2023-05-18 | 8.35 | $8.37 | 1.4M |
| 2023-05-17 | 8.34 | $8.28 | 1.2M |
| 2023-05-16 | 8.35 | $7.66 | 1.2M |
| 2023-05-15 | 8.42 | $7.81 | 1.3M |
| 2023-05-12 | 8.49 | $7.57 | 848700 |
| 2023-05-11 | 8.58 | $7.54 | 918300 |
| 2023-05-10 | 8.69 | $7.71 | 886900 |
| 2023-05-09 | 8.80 | $7.71 | 1.2M |
| 2023-05-08 | 8.91 | $7.78 | 1.2M |
| 2023-05-05 | 9.03 | $8.05 | 2.4M |
| 2023-05-04 | 9.13 | $7.60 | 2.2M |
| 2023-05-03 | 9.29 | $8.02 | 2.2M |
| 2023-05-02 | 9.43 | $8.08 | 1.9M |
| 2023-05-01 | 9.57 | $8.90 | 1.2M |
| 2023-04-28 | 9.64 | $9.10 | 1.2M |
| 2023-04-27 | 9.70 | $9.15 | 1.2M |
| 2023-04-26 | 9.75 | $9.08 | 1.3M |
| 2023-04-25 | 9.82 | $9.11 | 1.1M |
| 2023-04-24 | 9.90 | $9.64 | 820800 |
| 2023-04-21 | 9.93 | $9.69 | 1.0M |
| 2023-04-20 | 9.95 | $9.67 | 1.0M |
| 2023-04-19 | 9.98 | $9.88 | 1.1M |
| 2023-04-18 | 9.99 | $9.52 | 1.3M |
| 2023-04-17 | 10.04 | $9.60 | 1.9M |
| 2023-04-14 | 10.09 | $9.49 | 823332 |
| 2023-04-13 | 10.15 | $9.63 | 1.1M |
| 2023-04-12 | 10.20 | $9.46 | 880929 |
| 2023-04-11 | 10.28 | $9.71 | 604435 |
| 2023-04-10 | 10.34 | $9.79 | 1.1M |
| 2023-04-06 | 10.40 | $9.65 | 986341 |
| 2023-04-05 | 10.48 | $9.49 | 745700 |
| 2023-04-04 | 10.58 | $9.64 | 1.1M |
| 2023-04-03 | 10.68 | $9.92 | 940549 |
| 2023-03-31 | 10.76 | $9.82 | 2.4M |
| 2023-03-30 | 10.86 | $9.83 | 2.5M |
| 2023-03-29 | 10.97 | $10.18 | 957400 |
| 2023-03-28 | 11.06 | $10.25 | 882019 |
| 2023-03-27 | 11.14 | $10.21 | 923000 |
| 2023-03-24 | 11.24 | $10.23 | 1.3M |
| 2023-03-23 | 11.34 | $9.80 | 1.9M |
| 2023-03-22 | 11.51 | $10.29 | 1.6M |
| 2023-03-21 | 11.64 | $10.73 | 1.4M |
| 2023-03-20 | 11.73 | $10.46 | 1.5M |
| 2023-03-17 | 11.86 | $10.59 | 2.9M |
| 2023-03-16 | 12.00 | $11.23 | 1.8M |
| 2023-03-15 | 12.08 | $10.68 | 2.4M |
| 2023-03-14 | 12.23 | $10.54 | 2.4M |
| 2023-03-13 | 12.41 | $10.59 | 3.2M |
| 2023-03-10 | 12.60 | $11.56 | 1.7M |
| 2023-03-09 | 12.71 | $11.71 | 1.4M |
| 2023-03-08 | 12.81 | $12.43 | 693924 |
| 2023-03-07 | 12.85 | $12.23 | 936400 |
| 2023-03-06 | 12.92 | $12.51 | 985438 |
| 2023-03-03 | 12.96 | $12.78 | 454325 |
| 2023-03-02 | 12.98 | $12.65 | 478700 |
| 2023-03-01 | 13.01 | $12.69 | 515300 |
| 2023-02-28 | 13.04 | $12.81 | 764139 |
| 2023-02-27 | 13.07 | $12.93 | 335700 |
| 2023-02-24 | 13.08 | $12.92 | 550900 |
| 2023-02-23 | 13.10 | $12.90 | 498500 |
| 2023-02-22 | 13.12 | $12.87 | 943900 |
| 2023-02-21 | 13.15 | $12.96 | 768142 |
| 2023-02-17 | 13.17 | $13.30 | 474047 |
| 2023-02-16 | 13.16 | $13.17 | 343908 |
| 2023-02-15 | 13.15 | $13.35 | 629279 |
| 2023-02-14 | 13.13 | $13.22 | 623700 |
| 2023-02-13 | 13.12 | $13.27 | 337104 |
| 2023-02-10 | 13.11 | $13.14 | 578201 |
| 2023-02-09 | 13.10 | $13.29 | 491000 |
| 2023-02-08 | 13.09 | $13.39 | 478402 |
| 2023-02-07 | 13.05 | $13.62 | 976939 |
| 2023-02-06 | 12.99 | $13.50 | 718600 |
| 2023-02-03 | 12.94 | $13.78 | 1.1M |
| 2023-02-02 | 12.85 | $13.71 | 760439 |
| 2023-02-01 | 12.76 | $13.04 | 1.0M |
| 2023-01-31 | 12.73 | $12.89 | 902983 |
| 2023-01-30 | 12.72 | $12.62 | 565900 |
| 2023-01-27 | 12.73 | $12.57 | 634026 |
| 2023-01-26 | 12.74 | $12.40 | 1.0M |
| 2023-01-25 | 12.78 | $12.24 | 781700 |
| 2023-01-24 | 12.83 | $12.42 | 763135 |
| 2023-01-23 | 12.88 | $13.05 | 768800 |
| 2023-01-20 | 12.86 | $12.97 | 575214 |
| 2023-01-19 | 12.85 | $12.68 | 717607 |
| 2023-01-18 | 12.87 | $12.74 | 1.0M |
| 2023-01-17 | 12.88 | $12.89 | 469920 |
| 2023-01-13 | 12.88 | $13.00 | 930700 |
| 2023-01-12 | 12.87 | $12.80 | 665530 |
| 2023-01-11 | 12.87 | $12.66 | 649532 |
| 2023-01-10 | 12.89 | $12.55 | 775300 |
| 2023-01-09 | 12.93 | $12.56 | 959339 |
| 2023-01-06 | 12.97 | $13.16 | 357525 |
| 2023-01-05 | 12.95 | $12.82 | 410648 |
| 2023-01-04 | 12.96 | $12.83 | 661100 |
| 2023-01-03 | 12.98 | $12.96 | 672000 |
| 2022-12-30 | 12.98 | $12.81 | 890300 |
| 2022-12-29 | 13.00 | $13.08 | 351800 |
| 2022-12-28 | 12.99 | $12.87 | 415400 |
| 2022-12-27 | 13.00 | $12.99 | 334731 |
| 2022-12-23 | 13.00 | $12.91 | 350431 |
| 2022-12-22 | 13.01 | $12.80 | 621200 |
| 2022-12-21 | 13.03 | $12.88 | 648800 |
| 2022-12-20 | 13.05 | $12.41 | 760938 |
| 2022-12-19 | 13.12 | $12.62 | 840800 |
| 2022-12-16 | 13.17 | $12.58 | 2.0M |
| 2022-12-15 | 13.23 | $12.67 | 808203 |
| 2022-12-14 | 13.29 | $12.70 | 942016 |
| 2022-12-13 | 13.35 | $13.03 | 1.2M |
| 2022-12-12 | 13.39 | $13.31 | 641600 |
| 2022-12-09 | 13.40 | $13.20 | 348134 |
| 2022-12-08 | 13.42 | $13.23 | 603000 |
| 2022-12-07 | 13.44 | $13.25 | 474926 |
| 2022-12-06 | 13.46 | $13.26 | 768400 |
| 2022-12-05 | 13.48 | $13.26 | 1.2M |
| 2022-12-02 | 13.50 | $13.65 | 420721 |
| 2022-12-01 | 13.49 | $13.60 | 514128 |
| 2022-11-30 | 13.47 | $13.62 | 701900 |
| 2022-11-29 | 13.46 | $13.53 | 282218 |
| 2022-11-28 | 13.45 | $13.42 | 457900 |
| 2022-11-25 | 13.45 | $13.62 | 184400 |
| 2022-11-23 | 13.44 | $13.56 | 286600 |
| 2022-11-22 | 13.42 | $13.60 | 342000 |
| 2022-11-21 | 13.40 | $13.50 | 389400 |
| 2022-11-18 | 13.39 | $13.37 | 470800 |
| 2022-11-17 | 13.40 | $13.30 | 640642 |
| 2022-11-16 | 13.41 | $13.34 | 501806 |
| 2022-11-15 | 13.41 | $13.57 | 471106 |
| 2022-11-14 | 13.40 | $13.45 | 790902 |
| 2022-11-11 | 13.39 | $13.83 | 517512 |
| 2022-11-10 | 13.35 | $13.79 | 714400 |
| 2022-11-09 | 13.30 | $13.05 | 453344 |
| 2022-11-08 | 13.33 | $13.26 | 399239 |
| 2022-11-07 | 13.33 | $13.38 | 462709 |
| 2022-11-04 | 13.33 | $13.35 | 485600 |
| 2022-11-03 | 13.33 | $12.99 | 517935 |
| 2022-11-02 | 13.36 | $12.98 | 792400 |
| 2022-11-01 | 13.40 | $13.41 | 916049 |
| 2022-10-31 | 13.40 | $13.57 | 789400 |
| 2022-10-28 | 13.38 | $13.37 | 712111 |
| 2022-10-27 | 13.38 | $13.11 | 832331 |
| 2022-10-26 | 13.41 | $12.95 | 1.2M |
| 2022-10-25 | 13.46 | $13.32 | 837430 |
| 2022-10-24 | 13.47 | $13.23 | 990300 |
| 2022-10-21 | 13.50 | $13.17 | 743000 |
| 2022-10-20 | 13.53 | $13.02 | 798047 |
| 2022-10-19 | 13.59 | $13.61 | 636200 |
| 2022-10-18 | 13.59 | $13.80 | 614004 |
| 2022-10-17 | 13.56 | $13.88 | 646300 |
| 2022-10-14 | 13.53 | $13.53 | 521100 |
| 2022-10-13 | 13.53 | $13.63 | 747320 |
| 2022-10-12 | 13.52 | $13.07 | 623815 |
| 2022-10-11 | 13.57 | $13.09 | 685329 |
| 2022-10-10 | 13.62 | $13.03 | 585200 |
| 2022-10-07 | 13.68 | $13.09 | 696200 |
| 2022-10-06 | 13.74 | $13.32 | 558400 |
| 2022-10-05 | 13.79 | $13.60 | 599000 |
| 2022-10-04 | 13.81 | $13.64 | 971300 |
| 2022-10-03 | 13.82 | $12.93 | 849200 |
| 2022-09-30 | 13.92 | $12.64 | 1.1M |
| 2022-09-29 | 14.05 | $12.64 | 1.3M |
| 2022-09-28 | 14.20 | $13.53 | 1.1M |
| 2022-09-27 | 14.27 | $13.59 | 880049 |
| 2022-09-26 | 14.34 | $13.73 | 721605 |
| 2022-09-23 | 14.41 | $13.96 | 798629 |
| 2022-09-22 | 14.46 | $14.19 | 556700 |
| 2022-09-21 | 14.48 | $14.45 | 562400 |
| 2022-09-20 | 14.49 | $14.57 | 647500 |
| 2022-09-19 | 14.48 | $14.63 | 849305 |
| 2022-09-16 | 14.46 | $14.48 | 2.8M |
| 2022-09-15 | 14.46 | $14.28 | 1.0M |
| 2022-09-14 | 14.48 | $13.98 | 948000 |
| 2022-09-13 | 14.53 | $14.11 | 711500 |
| 2022-09-12 | 14.58 | $14.43 | 615800 |
| 2022-09-09 | 14.59 | $14.38 | 580503 |
| 2022-09-08 | 14.62 | $14.18 | 686700 |
| 2022-09-07 | 14.66 | $14.07 | 728640 |
| 2022-09-06 | 14.73 | $13.93 | 948817 |
| 2022-09-02 | 14.81 | $14.28 | 624800 |
| 2022-09-01 | 14.86 | $14.29 | 630537 |
| 2022-08-31 | 14.93 | $14.47 | 577200 |
| 2022-08-30 | 14.97 | $14.64 | 457442 |
| 2022-08-29 | 15.01 | $14.68 | 602201 |
| 2022-08-26 | 15.04 | $14.99 | 524300 |
| 2022-08-25 | 15.05 | $15.10 | 551149 |
| 2022-08-24 | 15.04 | $14.79 | 489039 |
| 2022-08-23 | 15.07 | $14.93 | 360600 |
| 2022-08-22 | 15.08 | $15.07 | 502200 |
| 2022-08-19 | 15.09 | $15.47 | 1.3M |
| 2022-08-18 | 15.05 | $15.60 | 321700 |
| 2022-08-17 | 14.99 | $15.55 | 418905 |
| 2022-08-16 | 14.93 | $15.64 | 668000 |
| 2022-08-15 | 14.85 | $15.47 | 478031 |
| 2022-08-12 | 14.79 | $15.41 | 512705 |
| 2022-08-11 | 14.72 | $15.27 | 422300 |
| 2022-08-10 | 14.67 | $15.10 | 601600 |
| 2022-08-09 | 14.62 | $14.84 | 571515 |
| 2022-08-08 | 14.60 | $14.79 | 536305 |
| 2022-08-05 | 14.58 | $14.78 | 445100 |
| 2022-08-04 | 14.55 | $14.67 | 466414 |
| 2022-08-03 | 14.54 | $14.78 | 577321 |
| 2022-08-02 | 14.52 | $14.77 | 600612 |
| 2022-08-01 | 14.49 | $15.08 | 592300 |
| 2022-07-29 | 14.43 | $15.04 | 473238 |
| 2022-07-28 | 14.36 | $14.81 | 416200 |
| 2022-07-27 | 14.32 | $14.95 | 716949 |
| 2022-07-26 | 14.25 | $14.73 | 649200 |
| 2022-07-25 | 14.20 | $14.77 | 850712 |
| 2022-07-22 | 14.14 | $14.43 | 846700 |
| 2022-07-21 | 14.11 | $14.47 | 792300 |
| 2022-07-20 | 14.07 | $14.63 | 984646 |
| 2022-07-19 | 14.01 | $14.45 | 952060 |
| 2022-07-18 | 13.97 | $14.11 | 794403 |
| 2022-07-15 | 13.95 | $13.96 | 745900 |
| 2022-07-14 | 13.95 | $13.48 | 496100 |
| 2022-07-13 | 14.00 | $13.68 | 594907 |
| 2022-07-12 | 14.03 | $13.98 | 650610 |
| 2022-07-11 | 14.04 | $13.89 | 528500 |
| 2022-07-08 | 14.06 | $14.08 | 741600 |
| 2022-07-07 | 14.05 | $14.04 | 699600 |
| 2022-07-06 | 14.06 | $14.05 | 882428 |
| 2022-07-05 | 14.06 | $14.13 | 1.2M |
| 2022-07-01 | 14.05 | $14.14 | 803400 |
| 2022-06-30 | 14.04 | $13.84 | 879800 |
| 2022-06-29 | 14.06 | $13.82 | 709900 |
| 2022-06-28 | 14.08 | $14.05 | 720520 |
| 2022-06-27 | 14.09 | $14.11 | 678721 |
| 2022-06-24 | 14.09 | $13.99 | 1.2M |
| 2022-06-23 | 14.10 | $13.61 | 671447 |
| 2022-06-22 | 14.15 | $13.87 | 758910 |
| 2022-06-21 | 14.18 | $13.94 | 885745 |
| 2022-06-17 | 14.20 | $13.70 | 2.3M |
| 2022-06-16 | 14.25 | $13.62 | 1.3M |
| 2022-06-15 | 14.32 | $14.22 | 1.5M |
| 2022-06-14 | 14.33 | $14.13 | 1.6M |
| 2022-06-13 | 14.35 | $13.77 | 1.3M |
| 2022-06-10 | 14.41 | $13.88 | 1.1M |
| 2022-06-09 | 14.47 | $14.17 | 1.1M |
| 2022-06-08 | 14.50 | $14.50 | 584600 |
| 2022-06-07 | 14.50 | $14.73 | 617800 |
| 2022-06-06 | 14.48 | $14.73 | 1.1M |
| 2022-06-03 | 14.45 | $14.54 | 572700 |
| 2022-06-02 | 14.44 | $14.67 | 561800 |
| 2022-06-01 | 14.42 | $14.41 | 577100 |
| 2022-05-31 | 14.42 | $14.58 | 953632 |
| 2022-05-27 | 14.40 | $14.54 | 841630 |
| 2022-05-26 | 14.39 | $14.56 | 1.6M |
| 2022-05-25 | 14.37 | $14.17 | 741822 |
| 2022-05-24 | 14.39 | $14.06 | 729521 |
| 2022-05-23 | 14.43 | $14.11 | 842700 |
| 2022-05-20 | 14.46 | $13.91 | 848700 |
| 2022-05-19 | 14.52 | $13.75 | 1.3M |
| 2022-05-18 | 14.60 | $13.95 | 1.4M |
| 2022-05-17 | 14.67 | $14.59 | 791106 |
| 2022-05-16 | 14.67 | $14.15 | 837800 |
| 2022-05-13 | 14.73 | $14.12 | 661737 |
| 2022-05-12 | 14.79 | $14.15 | 889200 |
| 2022-05-11 | 14.86 | $14.13 | 784625 |
| 2022-05-10 | 14.94 | $14.28 | 854938 |
| 2022-05-09 | 15.01 | $14.38 | 1.2M |
| 2022-05-06 | 15.07 | $14.35 | 624600 |
| 2022-05-05 | 15.15 | $14.50 | 709846 |
| 2022-05-04 | 15.22 | $14.84 | 952713 |
| 2022-05-03 | 15.26 | $14.45 | 692223 |
| 2022-05-02 | 15.34 | $14.46 | 828500 |
| 2022-04-29 | 15.43 | $14.30 | 912626 |
| 2022-04-28 | 15.55 | $14.83 | 636604 |
| 2022-04-27 | 15.63 | $14.72 | 1.1M |
| 2022-04-26 | 15.73 | $14.90 | 1.0M |
| 2022-04-25 | 15.81 | $15.36 | 1.0M |
| 2022-04-22 | 15.86 | $15.52 | 887531 |
| 2022-04-21 | 15.90 | $15.99 | 1.0M |
| 2022-04-20 | 15.89 | $16.06 | 728640 |
| 2022-04-19 | 15.87 | $16.10 | 989500 |
| 2022-04-18 | 15.84 | $15.56 | 525014 |
| 2022-04-14 | 15.87 | $15.56 | 644306 |
| 2022-04-13 | 15.91 | $15.69 | 653240 |
| 2022-04-12 | 15.93 | $15.53 | 1.2M |
| 2022-04-11 | 15.97 | $15.46 | 977900 |
| 2022-04-08 | 16.02 | $15.35 | 832849 |
| 2022-04-07 | 16.09 | $15.31 | 1.0M |
| 2022-04-06 | 16.18 | $15.41 | 1.1M |
| 2022-04-05 | 16.26 | $15.58 | 932548 |
| 2022-04-04 | 16.33 | $15.74 | 779642 |
| 2022-04-01 | 16.39 | $15.98 | 901500 |
| 2022-03-31 | 16.43 | $16.08 | 867500 |
| 2022-03-30 | 16.47 | $16.21 | 811300 |
| 2022-03-29 | 16.50 | $16.74 | 1.3M |
| 2022-03-28 | 16.47 | $16.55 | 802635 |
| 2022-03-25 | 16.47 | $16.63 | 867900 |
| 2022-03-24 | 16.45 | $16.24 | 550700 |
| 2022-03-23 | 16.47 | $16.12 | 843400 |
| 2022-03-22 | 16.51 | $16.62 | 793200 |
| 2022-03-21 | 16.50 | $16.50 | 934136 |
| 2022-03-18 | 16.49 | $16.37 | 1.9M |
| 2022-03-17 | 16.51 | $16.57 | 709836 |
| 2022-03-16 | 16.50 | $16.72 | 880900 |
| 2022-03-15 | 16.48 | $16.49 | 1.2M |
| 2022-03-14 | 16.48 | $16.72 | 749600 |
| 2022-03-11 | 16.45 | $16.47 | 954501 |
| 2022-03-10 | 16.45 | $16.33 | 589347 |
| 2022-03-09 | 16.46 | $16.18 | 904229 |
| 2022-03-08 | 16.49 | $15.93 | 959218 |
| 2022-03-07 | 16.55 | $15.61 | 1.1M |
| 2022-03-04 | 16.65 | $16.07 | 720217 |
| 2022-03-03 | 16.71 | $16.65 | 631312 |
| 2022-03-02 | 16.72 | $16.77 | 938166 |
| 2022-03-01 | 16.71 | $16.16 | 1.6M |
| 2022-02-28 | 16.77 | $16.96 | 1.1M |
| 2022-02-25 | 16.75 | $16.81 | 765800 |
| 2022-02-24 | 16.74 | $16.27 | 1.2M |
| 2022-02-23 | 16.79 | $16.67 | 608600 |
| 2022-02-22 | 16.81 | $16.96 | 504601 |
| 2022-02-18 | 16.79 | $17.08 | 504246 |
| 2022-02-17 | 16.76 | $16.93 | 726000 |
| 2022-02-16 | 16.74 | $17.28 | 596200 |
| 2022-02-15 | 16.69 | $17.18 | 503100 |
| 2022-02-14 | 16.64 | $16.93 | 909500 |
| 2022-02-11 | 16.60 | $17.01 | 799042 |
| 2022-02-10 | 16.56 | $16.93 | 912522 |
| 2022-02-09 | 16.52 | $16.93 | 759712 |
| 2022-02-08 | 16.48 | $17.22 | 732500 |
| 2022-02-07 | 16.40 | $16.89 | 868100 |
| 2022-02-04 | 16.35 | $16.80 | 1.1M |
| 2022-02-03 | 16.30 | $16.63 | 668739 |
| 2022-02-02 | 16.27 | $16.61 | 792947 |
| 2022-02-01 | 16.23 | $16.81 | 1.1M |
| 2022-01-31 | 16.17 | $16.75 | 1.2M |
| 2022-01-28 | 16.11 | $16.69 | 741191 |
| 2022-01-27 | 16.05 | $16.69 | 962900 |
| 2022-01-26 | 15.98 | $16.96 | 1.3M |
| 2022-01-25 | 15.88 | $17.43 | 1.8M |
| 2022-01-24 | 15.72 | $15.65 | 1.5M |
| 2022-01-21 | 15.73 | $15.58 | 1.3M |
| 2022-01-20 | 15.74 | $15.95 | 655629 |
| 2022-01-19 | 15.72 | $16.27 | 566923 |
| 2022-01-18 | 15.66 | $16.77 | 718225 |
| 2022-01-14 | 15.55 | $16.79 | 658000 |
| 2022-01-13 | 15.41 | $16.52 | 515129 |
| 2022-01-12 | 15.30 | $16.24 | 744137 |
| 2022-01-11 | 15.20 | $16.20 | 658801 |
| 2022-01-10 | 15.09 | $16.10 | 759100 |
| 2022-01-07 | 14.99 | $16.12 | 658926 |
| 2022-01-06 | 14.87 | $16.03 | 706100 |
| 2022-01-05 | 14.75 | $15.41 | 728400 |
| 2022-01-04 | 14.68 | $15.35 | 724711 |
| 2022-01-03 | 14.61 | $14.97 | 537015 |
| 2021-12-31 | 14.57 | $14.71 | 457343 |
| 2021-12-30 | 14.55 | $14.74 | 460500 |
| 2021-12-29 | 14.53 | $14.73 | 359500 |
| 2021-12-28 | 14.51 | $14.66 | 301423 |
| 2021-12-27 | 14.50 | $14.64 | 361000 |
| 2021-12-23 | 14.48 | $14.52 | 339239 |
| 2021-12-22 | 14.48 | $14.41 | 542840 |
| 2021-12-21 | 14.48 | $14.29 | 726909 |
| 2021-12-20 | 14.50 | $13.84 | 1.0M |
| 2021-12-17 | 14.57 | $14.30 | 3.8M |
| 2021-12-16 | 14.60 | $14.33 | 1.0M |
| 2021-12-15 | 14.63 | $14.22 | 1.7M |
| 2021-12-14 | 14.67 | $14.36 | 1.1M |
| 2021-12-13 | 14.71 | $14.25 | 872037 |
| 2021-12-10 | 14.76 | $14.36 | 728017 |
| 2021-12-09 | 14.80 | $14.35 | 540300 |
| 2021-12-08 | 14.84 | $14.62 | 645406 |
| 2021-12-07 | 14.87 | $14.66 | 571922 |
| 2021-12-06 | 14.89 | $14.81 | 558928 |
| 2021-12-03 | 14.90 | $14.46 | 821900 |
| 2021-12-02 | 14.94 | $14.71 | 626400 |
| 2021-12-01 | 14.97 | $14.22 | 765100 |
| 2021-11-30 | 15.05 | $14.35 | 944048 |
| 2021-11-29 | 15.12 | $14.52 | 855620 |
| 2021-11-26 | 15.18 | $14.69 | 750600 |
| 2021-11-24 | 15.24 | $15.59 | 405300 |
| 2021-11-23 | 15.20 | $15.67 | 518023 |
| 2021-11-22 | 15.15 | $15.53 | 874300 |
| 2021-11-19 | 15.11 | $15.20 | 432808 |
| 2021-11-18 | 15.10 | $15.31 | 660700 |
| 2021-11-17 | 15.08 | $15.30 | 649300 |
| 2021-11-16 | 15.05 | $15.58 | 786303 |
| 2021-11-15 | 15.00 | $15.61 | 715700 |
| 2021-11-12 | 14.93 | $15.09 | 290900 |
| 2021-11-11 | 14.92 | $15.28 | 364726 |
| 2021-11-10 | 14.88 | $15.28 | 629348 |
| 2021-11-09 | 14.83 | $15.16 | 485610 |
| 2021-11-08 | 14.80 | $15.27 | 389029 |
| 2021-11-05 | 14.75 | $15.16 | 590900 |
| 2021-11-04 | 14.71 | $14.86 | 695700 |
| 2021-11-03 | 14.69 | $15.11 | 594500 |
| 2021-11-02 | 14.65 | $14.85 | 393441 |
| 2021-11-01 | 14.63 | $15.02 | 522334 |
| 2021-10-29 | 14.59 | $14.59 | 472819 |
| 2021-10-28 | 14.58 | $14.71 | 408200 |
| 2021-10-27 | 14.57 | $14.47 | 601300 |
| 2021-10-26 | 14.58 | $14.83 | 467401 |
| 2021-10-25 | 14.56 | $14.99 | 449528 |
| 2021-10-22 | 14.51 | $14.83 | 428700 |
| 2021-10-21 | 14.48 | $14.69 | 402005 |
| 2021-10-20 | 14.45 | $14.74 | 665912 |
| 2021-10-19 | 14.42 | $14.53 | 295435 |
| 2021-10-18 | 14.41 | $14.52 | 304300 |
| 2021-10-15 | 14.40 | $14.59 | 594307 |
| 2021-10-14 | 14.38 | $14.71 | 389435 |
| 2021-10-13 | 14.35 | $14.57 | 394200 |
| 2021-10-12 | 14.32 | $14.67 | 315908 |
| 2021-10-11 | 14.29 | $14.58 | 320300 |
| 2021-10-08 | 14.26 | $14.81 | 273121 |
| 2021-10-07 | 14.20 | $14.79 | 561500 |
| 2021-10-06 | 14.14 | $14.68 | 440415 |
| 2021-10-05 | 14.08 | $14.72 | 753100 |
| 2021-10-04 | 14.01 | $14.63 | 556724 |
| 2021-10-01 | 13.95 | $14.67 | 572700 |
| 2021-09-30 | 13.87 | $14.44 | 595200 |
| 2021-09-29 | 13.81 | $14.60 | 567500 |
| 2021-09-28 | 13.73 | $14.31 | 507814 |
| 2021-09-27 | 13.67 | $14.43 | 686645 |
| 2021-09-24 | 13.59 | $13.99 | 454500 |
| 2021-09-23 | 13.54 | $13.83 | 660124 |
| 2021-09-22 | 13.51 | $13.48 | 524700 |
| 2021-09-21 | 13.52 | $13.34 | 883707 |
| 2021-09-20 | 13.54 | $13.29 | 1.0M |
| 2021-09-17 | 13.56 | $13.63 | 2.5M |
| 2021-09-16 | 13.56 | $13.41 | 615000 |
| 2021-09-15 | 13.57 | $13.41 | 823100 |
| 2021-09-14 | 13.59 | $13.19 | 774300 |
| 2021-09-13 | 13.63 | $13.48 | 1.0M |
| 2021-09-10 | 13.65 | $13.32 | 651800 |
| 2021-09-09 | 13.68 | $13.51 | 683648 |
| 2021-09-08 | 13.70 | $13.45 | 706863 |
| 2021-09-07 | 13.72 | $13.58 | 503800 |
| 2021-09-03 | 13.74 | $13.60 | 566148 |
| 2021-09-02 | 13.75 | $13.65 | 504848 |
| 2021-09-01 | 13.76 | $13.65 | 430700 |
| 2021-08-31 | 13.78 | $13.79 | 670400 |
| 2021-08-30 | 13.77 | $13.62 | 462500 |
| 2021-08-27 | 13.79 | $14.05 | 657104 |
| 2021-08-26 | 13.76 | $13.64 | 463929 |
| 2021-08-25 | 13.78 | $13.95 | 577300 |
| 2021-08-24 | 13.76 | $13.86 | 263700 |
| 2021-08-23 | 13.75 | $13.86 | 478400 |
| 2021-08-20 | 13.74 | $13.89 | 473300 |
| 2021-08-19 | 13.72 | $13.61 | 616700 |
| 2021-08-18 | 13.73 | $13.70 | 528400 |
| 2021-08-17 | 13.74 | $13.78 | 477929 |
| 2021-08-16 | 13.73 | $13.99 | 526100 |
| 2021-08-13 | 13.70 | $14.00 | 334648 |
| 2021-08-12 | 13.67 | $14.09 | 599300 |
| 2021-08-11 | 13.63 | $14.29 | 406400 |
| 2021-08-10 | 13.56 | $14.09 | 580107 |
| 2021-08-09 | 13.50 | $13.79 | 621400 |
| 2021-08-06 | 13.47 | $13.90 | 745826 |
| 2021-08-05 | 13.43 | $13.47 | 493819 |
| 2021-08-04 | 13.42 | $13.27 | 559516 |
| 2021-08-03 | 13.44 | $13.47 | 1.3M |
| 2021-08-02 | 13.43 | $13.09 | 1.1M |
| 2021-07-30 | 13.47 | $13.25 | 957746 |
| 2021-07-29 | 13.49 | $13.41 | 1.0M |
| 2021-07-28 | 13.50 | $13.47 | 1.3M |
| 2021-07-27 | 13.51 | $13.29 | 945500 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
13.55
2026-07-24
Close Price
$13.45
Vol: 1.1M
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
8.02
Average
12.09
Maximum
16.97
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 13.55 | $13.45 | 1.1M |
| 2026-07-23 | 13.56 | $13.44 | 1.3M |
| 2026-07-22 | 13.57 | $13.54 | 953226 |
| 2026-07-21 | 13.57 | $13.71 | 852920 |
| 2026-07-20 | 13.55 | $13.58 | 878900 |
| 2026-07-17 | 13.54 | $13.74 | 1.1M |
| 2026-07-16 | 13.51 | $13.98 | 1.4M |
| 2026-07-15 | 13.45 | $13.60 | 833400 |
| 2026-07-14 | 13.43 | $13.39 | 825200 |
| 2026-07-13 | 13.42 | $13.44 | 755049 |
| 2026-07-10 | 13.41 | $13.44 | 595300 |
| 2026-07-09 | 13.39 | $13.37 | 1.3M |
| 2026-07-08 | 13.38 | $13.13 | 1.8M |
| 2026-07-07 | 13.39 | $13.35 | 800500 |
| 2026-07-06 | 13.38 | $13.53 | 956700 |
| 2026-07-02 | 13.34 | $13.58 | 944148 |
| 2026-07-01 | 13.29 | $13.96 | 1.3M |
| 2026-06-30 | 13.20 | $13.68 | 1.5M |
| 2026-06-29 | 13.13 | $13.57 | 1.9M |
| 2026-06-26 | 13.06 | $13.59 | 3.6M |
| 2026-06-25 | 12.99 | $13.55 | 1.3M |
| 2026-06-24 | 12.92 | $13.40 | 1.1M |
| 2026-06-23 | 12.85 | $13.21 | 863900 |
| 2026-06-22 | 12.80 | $12.96 | 997649 |
| 2026-06-18 | 12.78 | $12.84 | 2.4M |
| 2026-06-17 | 12.76 | $12.75 | 1.2M |
| 2026-06-16 | 12.74 | $13.04 | 898803 |
| 2026-06-15 | 12.70 | $13.02 | 933600 |
| 2026-06-12 | 12.65 | $13.19 | 699500 |
| 2026-06-11 | 12.58 | $13.01 | 762472 |
| 2026-06-10 | 12.52 | $12.89 | 912227 |
| 2026-06-09 | 12.47 | $12.78 | 841134 |
| 2026-06-08 | 12.43 | $12.67 | 783420 |
| 2026-06-05 | 12.39 | $12.60 | 606442 |
| 2026-06-04 | 12.36 | $12.59 | 697526 |
| 2026-06-03 | 12.34 | $12.15 | 1.0M |
| 2026-06-02 | 12.35 | $12.50 | 1.2M |
| 2026-06-01 | 12.34 | $12.32 | 834035 |
| 2026-05-29 | 12.34 | $12.54 | 935300 |
| 2026-05-28 | 12.32 | $12.52 | 442633 |
| 2026-05-27 | 12.30 | $12.53 | 558239 |
| 2026-05-26 | 12.28 | $12.56 | 815800 |
| 2026-05-22 | 12.26 | $12.38 | 520823 |
| 2026-05-21 | 12.25 | $12.45 | 832200 |
| 2026-05-20 | 12.24 | $12.38 | 788600 |
| 2026-05-19 | 12.24 | $12.13 | 858500 |
| 2026-05-18 | 12.26 | $12.12 | 672249 |
| 2026-05-15 | 12.29 | $11.86 | 853801 |
| 2026-05-14 | 12.34 | $11.98 | 717800 |
| 2026-05-13 | 12.39 | $11.97 | 795000 |
| 2026-05-12 | 12.43 | $12.02 | 752300 |
| 2026-05-11 | 12.47 | $12.14 | 1.0M |
| 2026-05-08 | 12.51 | $12.41 | 693723 |
| 2026-05-07 | 12.51 | $12.52 | 917400 |
| 2026-05-06 | 12.50 | $12.63 | 777607 |
| 2026-05-05 | 12.48 | $12.49 | 710700 |
| 2026-05-04 | 12.47 | $12.37 | 900719 |
| 2026-05-01 | 12.47 | $12.59 | 926976 |
| 2026-04-30 | 12.45 | $12.45 | 1.6M |
| 2026-04-29 | 12.43 | $12.37 | 1.3M |
| 2026-04-28 | 12.42 | $12.91 | 1.8M |
| 2026-04-27 | 12.34 | $12.65 | 1.1M |
| 2026-04-24 | 12.28 | $12.43 | 911500 |
| 2026-04-23 | 12.24 | $12.56 | 912028 |
| 2026-04-22 | 12.18 | $12.47 | 907600 |
| 2026-04-21 | 12.12 | $12.37 | 1.0M |
| 2026-04-20 | 12.06 | $12.65 | 735823 |
| 2026-04-17 | 11.97 | $12.53 | 1.1M |
| 2026-04-16 | 11.88 | $12.26 | 962801 |
| 2026-04-15 | 11.81 | $12.18 | 652203 |
| 2026-04-14 | 11.74 | $12.20 | 760212 |
| 2026-04-13 | 11.66 | $12.26 | 721200 |
| 2026-04-10 | 11.57 | $12.25 | 918300 |
| 2026-04-09 | 11.47 | $12.34 | 1.0M |
| 2026-04-08 | 11.36 | $12.17 | 956100 |
| 2026-04-07 | 11.26 | $11.88 | 823335 |
| 2026-04-06 | 11.18 | $11.79 | 1.0M |
| 2026-04-02 | 11.10 | $11.63 | 1.4M |
| 2026-04-01 | 11.04 | $11.70 | 2.7M |
| 2026-03-31 | 10.97 | $11.17 | 1.1M |
| 2026-03-30 | 10.96 | $10.98 | 604600 |
| 2026-03-27 | 10.96 | $10.92 | 655900 |
| 2026-03-26 | 10.97 | $11.14 | 580300 |
| 2026-03-25 | 10.96 | $11.18 | 597515 |
| 2026-03-24 | 10.96 | $11.11 | 802062 |
| 2026-03-23 | 10.96 | $11.05 | 1.1M |
| 2026-03-20 | 10.97 | $10.84 | 2.5M |
| 2026-03-19 | 11.00 | $10.84 | 723300 |
| 2026-03-18 | 11.04 | $10.67 | 833000 |
| 2026-03-17 | 11.11 | $10.83 | 712700 |
| 2026-03-16 | 11.16 | $10.82 | 514300 |
| 2026-03-13 | 11.22 | $10.80 | 611700 |
| 2026-03-12 | 11.29 | $10.76 | 647449 |
| 2026-03-11 | 11.38 | $10.77 | 697292 |
| 2026-03-10 | 11.46 | $10.90 | 701711 |
| 2026-03-09 | 11.54 | $11.01 | 1.0M |
| 2026-03-06 | 11.62 | $11.14 | 860800 |
| 2026-03-05 | 11.70 | $11.31 | 744449 |
| 2026-03-04 | 11.76 | $11.41 | 751100 |
| 2026-03-03 | 11.82 | $11.40 | 929813 |
| 2026-03-02 | 11.88 | $11.42 | 745200 |
| 2026-02-27 | 11.94 | $11.26 | 1.3M |
| 2026-02-26 | 12.03 | $11.78 | 869100 |
| 2026-02-25 | 12.06 | $11.82 | 574421 |
| 2026-02-24 | 12.09 | $11.63 | 933600 |
| 2026-02-23 | 12.14 | $11.46 | 1.1M |
| 2026-02-20 | 12.20 | $12.16 | 768651 |
| 2026-02-19 | 12.20 | $12.05 | 635200 |
| 2026-02-18 | 12.22 | $12.10 | 671427 |
| 2026-02-17 | 12.22 | $12.18 | 813840 |
| 2026-02-13 | 12.21 | $12.14 | 806818 |
| 2026-02-12 | 12.21 | $12.10 | 813300 |
| 2026-02-11 | 12.20 | $12.15 | 749210 |
| 2026-02-10 | 12.19 | $12.27 | 990800 |
| 2026-02-09 | 12.16 | $12.37 | 573727 |
| 2026-02-06 | 12.12 | $12.51 | 948320 |
| 2026-02-05 | 12.06 | $12.57 | 1.3M |
| 2026-02-04 | 11.99 | $12.68 | 1.0M |
| 2026-02-03 | 11.90 | $12.33 | 1.0M |
| 2026-02-02 | 11.84 | $12.21 | 1.0M |
| 2026-01-30 | 11.78 | $11.98 | 1.3M |
| 2026-01-29 | 11.74 | $11.99 | 1.2M |
| 2026-01-28 | 11.70 | $11.76 | 1.3M |
| 2026-01-27 | 11.67 | $12.16 | 1.1M |
| 2026-01-26 | 11.61 | $11.78 | 917840 |
| 2026-01-23 | 11.57 | $11.74 | 780401 |
| 2026-01-22 | 11.54 | $12.17 | 972826 |
| 2026-01-21 | 11.47 | $12.17 | 1.5M |
| 2026-01-20 | 11.39 | $11.47 | 767904 |
| 2026-01-16 | 11.37 | $11.70 | 733534 |
| 2026-01-15 | 11.34 | $11.72 | 746030 |
| 2026-01-14 | 11.30 | $11.43 | 710244 |
| 2026-01-13 | 11.29 | $11.20 | 745633 |
| 2026-01-12 | 11.30 | $11.28 | 922500 |
| 2026-01-09 | 11.31 | $11.57 | 1.0M |
| 2026-01-08 | 11.29 | $11.64 | 902735 |
| 2026-01-07 | 11.26 | $11.26 | 910026 |
| 2026-01-06 | 11.26 | $11.33 | 998403 |
| 2026-01-05 | 11.26 | $11.23 | 2.4M |
| 2026-01-02 | 11.26 | $10.98 | 995500 |
| 2025-12-31 | 11.29 | $10.96 | 729400 |
| 2025-12-30 | 11.32 | $11.05 | 705736 |
| 2025-12-29 | 11.34 | $11.20 | 818400 |
| 2025-12-26 | 11.34 | $11.25 | 556400 |
| 2025-12-24 | 11.33 | $11.28 | 366902 |
| 2025-12-23 | 11.32 | $11.27 | 949900 |
| 2025-12-22 | 11.30 | $11.39 | 777135 |
| 2025-12-19 | 11.27 | $11.45 | 2.6M |
| 2025-12-18 | 11.23 | $11.59 | 854100 |
| 2025-12-17 | 11.16 | $11.51 | 1.0M |
| 2025-12-16 | 11.10 | $11.47 | 1.1M |
| 2025-12-15 | 11.03 | $11.50 | 988300 |
| 2025-12-12 | 10.95 | $11.52 | 960900 |
| 2025-12-11 | 10.87 | $11.58 | 1.1M |
| 2025-12-10 | 10.77 | $11.54 | 3.0M |
| 2025-12-09 | 10.67 | $10.94 | 1.0M |
| 2025-12-08 | 10.63 | $11.04 | 1.1M |
| 2025-12-05 | 10.57 | $10.93 | 1.1M |
| 2025-12-04 | 10.53 | $10.93 | 701900 |
| 2025-12-03 | 10.48 | $10.94 | 741400 |
| 2025-12-02 | 10.43 | $10.75 | 828300 |
| 2025-12-01 | 10.39 | $10.80 | 1.4M |
| 2025-11-28 | 10.35 | $10.62 | 414837 |
| 2025-11-26 | 10.33 | $10.71 | 1.5M |
| 2025-11-25 | 10.29 | $10.68 | 1.1M |
| 2025-11-24 | 10.26 | $10.39 | 684195 |
| 2025-11-21 | 10.26 | $10.35 | 853243 |
| 2025-11-20 | 10.27 | $9.97 | 712333 |
| 2025-11-19 | 10.31 | $9.96 | 720000 |
| 2025-11-18 | 10.36 | $9.91 | 858900 |
| 2025-11-17 | 10.41 | $9.84 | 1.2M |
| 2025-11-14 | 10.48 | $10.29 | 1.0M |
| 2025-11-13 | 10.50 | $10.33 | 716600 |
| 2025-11-12 | 10.52 | $10.42 | 887541 |
| 2025-11-11 | 10.53 | $10.44 | 1.0M |
| 2025-11-10 | 10.54 | $10.42 | 618306 |
| 2025-11-07 | 10.55 | $10.46 | 707200 |
| 2025-11-06 | 10.56 | $10.50 | 601700 |
| 2025-11-05 | 10.57 | $10.59 | 703900 |
| 2025-11-04 | 10.58 | $10.41 | 976241 |
| 2025-11-03 | 10.60 | $10.56 | 718600 |
| 2025-10-31 | 10.61 | $10.49 | 904622 |
| 2025-10-30 | 10.63 | $10.52 | 943800 |
| 2025-10-29 | 10.65 | $10.66 | 967400 |
| 2025-10-28 | 10.65 | $10.79 | 885241 |
| 2025-10-27 | 10.64 | $10.68 | 695400 |
| 2025-10-24 | 10.64 | $10.73 | 531248 |
| 2025-10-23 | 10.64 | $10.53 | 467310 |
| 2025-10-22 | 10.66 | $10.57 | 668900 |
| 2025-10-21 | 10.68 | $10.57 | 525000 |
| 2025-10-20 | 10.69 | $10.60 | 625398 |
| 2025-10-17 | 10.71 | $10.23 | 799840 |
| 2025-10-16 | 10.76 | $10.07 | 1.1M |
| 2025-10-15 | 10.84 | $10.80 | 558000 |
| 2025-10-14 | 10.84 | $11.06 | 654800 |
| 2025-10-13 | 10.82 | $10.68 | 564200 |
| 2025-10-10 | 10.84 | $10.49 | 927979 |
| 2025-10-09 | 10.87 | $10.94 | 497300 |
| 2025-10-08 | 10.87 | $11.03 | 589400 |
| 2025-10-07 | 10.85 | $10.96 | 1.1M |
| 2025-10-06 | 10.85 | $11.12 | 1.1M |
| 2025-10-03 | 10.82 | $10.78 | 629400 |
| 2025-10-02 | 10.84 | $10.66 | 675200 |
| 2025-10-01 | 10.86 | $10.67 | 535815 |
| 2025-09-30 | 10.89 | $10.77 | 754300 |
| 2025-09-29 | 10.91 | $10.71 | 794900 |
| 2025-09-26 | 10.93 | $10.88 | 433600 |
| 2025-09-25 | 10.95 | $10.84 | 498100 |
| 2025-09-24 | 10.96 | $10.92 | 523500 |
| 2025-09-23 | 10.97 | $10.79 | 609601 |
| 2025-09-22 | 11.00 | $10.79 | 563800 |
| 2025-09-19 | 11.02 | $10.94 | 2.0M |
| 2025-09-18 | 11.03 | $11.23 | 780635 |
| 2025-09-17 | 11.01 | $10.84 | 915708 |
| 2025-09-16 | 11.02 | $10.75 | 643320 |
| 2025-09-15 | 11.04 | $10.88 | 531126 |
| 2025-09-12 | 11.04 | $10.94 | 521243 |
| 2025-09-11 | 11.04 | $11.15 | 745946 |
| 2025-09-10 | 11.01 | $11.01 | 444232 |
| 2025-09-09 | 10.99 | $11.00 | 632840 |
| 2025-09-08 | 10.97 | $11.17 | 500000 |
| 2025-09-05 | 10.93 | $11.12 | 533600 |
| 2025-09-04 | 10.89 | $11.26 | 434200 |
| 2025-09-03 | 10.82 | $11.10 | 540600 |
| 2025-09-02 | 10.77 | $11.06 | 735041 |
| 2025-08-29 | 10.72 | $11.13 | 504200 |
| 2025-08-28 | 10.65 | $11.19 | 513026 |
| 2025-08-27 | 10.57 | $11.14 | 496900 |
| 2025-08-26 | 10.49 | $11.05 | 578034 |
| 2025-08-25 | 10.42 | $11.00 | 481444 |
| 2025-08-22 | 10.35 | $11.04 | 1.3M |
| 2025-08-21 | 10.27 | $10.43 | 708101 |
| 2025-08-20 | 10.25 | $10.47 | 789900 |
| 2025-08-19 | 10.22 | $10.38 | 515618 |
| 2025-08-18 | 10.21 | $10.36 | 827613 |
| 2025-08-15 | 10.20 | $10.30 | 791341 |
| 2025-08-14 | 10.21 | $10.55 | 897812 |
| 2025-08-13 | 10.20 | $10.61 | 765910 |
| 2025-08-12 | 10.18 | $10.38 | 1.2M |
| 2025-08-11 | 10.19 | $9.97 | 681000 |
| 2025-08-08 | 10.24 | $9.96 | 1.0M |
| 2025-08-07 | 10.31 | $9.89 | 674635 |
| 2025-08-06 | 10.39 | $10.01 | 1.2M |
| 2025-08-05 | 10.46 | $10.08 | 1.3M |
| 2025-08-04 | 10.54 | $9.94 | 949100 |
| 2025-08-01 | 10.63 | $9.71 | 2.1M |
| 2025-07-31 | 10.76 | $9.99 | 1.3M |
| 2025-07-30 | 10.86 | $10.14 | 1.4M |
| 2025-07-29 | 10.96 | $10.30 | 858200 |
| 2025-07-28 | 11.04 | $10.37 | 786906 |
| 2025-07-25 | 11.12 | $10.41 | 1.2M |
| 2025-07-24 | 11.20 | $10.41 | 1.2M |
| 2025-07-23 | 11.28 | $10.71 | 1.6M |
| 2025-07-22 | 11.33 | $10.84 | 2.7M |
| 2025-07-21 | 11.36 | $11.36 | 868900 |
| 2025-07-18 | 11.34 | $11.39 | 807000 |
| 2025-07-17 | 11.31 | $11.46 | 1.0M |
| 2025-07-16 | 11.27 | $11.27 | 845000 |
| 2025-07-15 | 11.24 | $11.21 | 742039 |
| 2025-07-14 | 11.21 | $11.66 | 436900 |
| 2025-07-11 | 11.13 | $11.50 | 523632 |
| 2025-07-10 | 11.06 | $11.63 | 626018 |
| 2025-07-09 | 10.98 | $11.60 | 754200 |
| 2025-07-08 | 10.89 | $11.53 | 696610 |
| 2025-07-07 | 10.80 | $11.37 | 856424 |
| 2025-07-03 | 10.72 | $11.56 | 463700 |
| 2025-07-02 | 10.61 | $11.43 | 988200 |
| 2025-07-01 | 10.51 | $11.15 | 1.2M |
| 2025-06-30 | 10.43 | $10.73 | 950248 |
| 2025-06-27 | 10.39 | $10.80 | 1.8M |
| 2025-06-26 | 10.34 | $10.84 | 725035 |
| 2025-06-25 | 10.28 | $10.51 | 684246 |
| 2025-06-24 | 10.25 | $10.63 | 883900 |
| 2025-06-23 | 10.21 | $10.48 | 901500 |
| 2025-06-20 | 10.18 | $10.16 | 1.7M |
| 2025-06-18 | 10.18 | $10.08 | 795900 |
| 2025-06-17 | 10.18 | $10.02 | 868411 |
| 2025-06-16 | 10.20 | $10.05 | 648400 |
| 2025-06-13 | 10.22 | $10.13 | 664100 |
| 2025-06-12 | 10.23 | $10.44 | 724600 |
| 2025-06-11 | 10.21 | $10.48 | 706125 |
| 2025-06-10 | 10.19 | $10.59 | 991849 |
| 2025-06-09 | 10.15 | $10.33 | 692031 |
| 2025-06-06 | 10.15 | $10.23 | 674744 |
| 2025-06-05 | 10.15 | $9.93 | 519800 |
| 2025-06-04 | 10.18 | $9.97 | 544100 |
| 2025-06-03 | 10.20 | $10.09 | 606700 |
| 2025-06-02 | 10.22 | $9.89 | 787505 |
| 2025-05-30 | 10.25 | $10.04 | 671300 |
| 2025-05-29 | 10.27 | $10.16 | 522720 |
| 2025-05-28 | 10.28 | $10.12 | 731000 |
| 2025-05-27 | 10.29 | $10.29 | 636814 |
| 2025-05-23 | 10.28 | $10.02 | 581100 |
| 2025-05-22 | 10.30 | $10.08 | 770200 |
| 2025-05-21 | 10.32 | $10.11 | 742200 |
| 2025-05-20 | 10.33 | $10.45 | 846500 |
| 2025-05-19 | 10.30 | $10.53 | 579300 |
| 2025-05-16 | 10.27 | $10.52 | 757741 |
| 2025-05-15 | 10.22 | $10.55 | 684700 |
| 2025-05-14 | 10.18 | $10.48 | 1.0M |
| 2025-05-13 | 10.13 | $10.64 | 716200 |
| 2025-05-12 | 10.06 | $10.57 | 1.3M |
| 2025-05-09 | 9.99 | $10.15 | 852700 |
| 2025-05-08 | 9.95 | $10.16 | 1.1M |
| 2025-05-07 | 9.92 | $9.92 | 810100 |
| 2025-05-06 | 9.90 | $9.99 | 926537 |
| 2025-05-05 | 9.87 | $10.09 | 860833 |
| 2025-05-02 | 9.83 | $10.06 | 1.5M |
| 2025-05-01 | 9.79 | $10.05 | 1.1M |
| 2025-04-30 | 9.75 | $9.97 | 738116 |
| 2025-04-29 | 9.72 | $10.15 | 771026 |
| 2025-04-28 | 9.68 | $9.97 | 942104 |
| 2025-04-25 | 9.66 | $10.06 | 1.5M |
| 2025-04-24 | 9.63 | $10.24 | 3.3M |
| 2025-04-23 | 9.58 | $9.97 | 1.5M |
| 2025-04-22 | 9.57 | $9.73 | 2.5M |
| 2025-04-21 | 9.58 | $9.56 | 1.2M |
| 2025-04-17 | 9.61 | $9.52 | 1.0M |
| 2025-04-16 | 9.65 | $9.40 | 798843 |
| 2025-04-15 | 9.70 | $9.44 | 1.2M |
| 2025-04-14 | 9.76 | $9.20 | 1.1M |
| 2025-04-11 | 9.85 | $9.11 | 1.2M |
| 2025-04-10 | 9.95 | $9.17 | 1.3M |
| 2025-04-09 | 10.05 | $9.73 | 1.9M |
| 2025-04-08 | 10.10 | $9.14 | 1.4M |
| 2025-04-07 | 10.22 | $9.31 | 2.0M |
| 2025-04-04 | 10.32 | $9.36 | 2.3M |
| 2025-04-03 | 10.42 | $9.64 | 2.0M |
| 2025-04-02 | 10.50 | $10.51 | 1.2M |
| 2025-04-01 | 10.49 | $10.38 | 4.2M |
| 2025-03-31 | 10.50 | $10.47 | 1.1M |
| 2025-03-28 | 10.51 | $10.42 | 750236 |
| 2025-03-27 | 10.52 | $10.64 | 669628 |
| 2025-03-26 | 10.51 | $10.66 | 578313 |
| 2025-03-25 | 10.49 | $10.61 | 745844 |
| 2025-03-24 | 10.49 | $10.65 | 824625 |
| 2025-03-21 | 10.48 | $10.45 | 2.0M |
| 2025-03-20 | 10.49 | $10.43 | 643100 |
| 2025-03-19 | 10.51 | $10.54 | 666504 |
| 2025-03-18 | 10.52 | $10.49 | 662810 |
| 2025-03-17 | 10.54 | $10.51 | 588726 |
| 2025-03-14 | 10.56 | $10.49 | 657742 |
| 2025-03-13 | 10.58 | $10.26 | 707500 |
| 2025-03-12 | 10.64 | $10.38 | 960500 |
| 2025-03-11 | 10.69 | $10.28 | 1.6M |
| 2025-03-10 | 10.75 | $10.26 | 1.0M |
| 2025-03-07 | 10.83 | $10.57 | 854517 |
| 2025-03-06 | 10.87 | $10.48 | 657100 |
| 2025-03-05 | 10.94 | $10.47 | 866818 |
| 2025-03-04 | 11.01 | $10.50 | 985548 |
| 2025-03-03 | 11.08 | $10.81 | 703400 |
| 2025-02-28 | 11.13 | $10.92 | 690200 |
| 2025-02-27 | 11.17 | $10.82 | 459900 |
| 2025-02-26 | 11.22 | $10.81 | 705913 |
| 2025-02-25 | 11.28 | $10.85 | 582049 |
| 2025-02-24 | 11.34 | $10.77 | 643400 |
| 2025-02-21 | 11.42 | $10.90 | 572635 |
| 2025-02-20 | 11.49 | $11.13 | 524300 |
| 2025-02-19 | 11.54 | $11.21 | 498441 |
| 2025-02-18 | 11.59 | $11.37 | 521200 |
| 2025-02-14 | 11.63 | $11.32 | 491943 |
| 2025-02-13 | 11.67 | $11.37 | 423705 |
| 2025-02-12 | 11.72 | $11.35 | 552500 |
| 2025-02-11 | 11.77 | $11.74 | 349100 |
| 2025-02-10 | 11.78 | $11.49 | 542000 |
| 2025-02-07 | 11.81 | $11.56 | 897831 |
| 2025-02-06 | 11.84 | $11.82 | 436743 |
| 2025-02-05 | 11.85 | $11.84 | 562027 |
| 2025-02-04 | 11.85 | $11.70 | 845100 |
| 2025-02-03 | 11.87 | $11.42 | 973532 |
| 2025-01-31 | 11.92 | $11.66 | 788700 |
| 2025-01-30 | 11.95 | $11.76 | 956100 |
| 2025-01-29 | 11.97 | $11.68 | 988500 |
| 2025-01-28 | 12.00 | $11.71 | 2.0M |
| 2025-01-27 | 12.04 | $12.25 | 1.9M |
| 2025-01-24 | 12.02 | $12.12 | 705421 |
| 2025-01-23 | 12.01 | $12.10 | 648700 |
| 2025-01-22 | 12.01 | $12.11 | 541248 |
| 2025-01-21 | 12.01 | $12.20 | 491651 |
| 2025-01-17 | 12.00 | $12.09 | 495600 |
| 2025-01-16 | 12.00 | $11.99 | 690315 |
| 2025-01-15 | 12.02 | $12.16 | 495600 |
| 2025-01-14 | 12.03 | $11.95 | 577810 |
| 2025-01-13 | 12.07 | $11.45 | 595137 |
| 2025-01-10 | 12.16 | $11.40 | 623519 |
| 2025-01-08 | 12.27 | $11.89 | 452000 |
| 2025-01-07 | 12.33 | $11.96 | 644513 |
| 2025-01-06 | 12.40 | $12.10 | 601718 |
| 2025-01-03 | 12.46 | $12.09 | 508910 |
| 2025-01-02 | 12.53 | $11.98 | 613400 |
| 2024-12-31 | 12.62 | $12.29 | 584223 |
| 2024-12-30 | 12.68 | $12.22 | 457045 |
| 2024-12-27 | 12.76 | $12.30 | 394122 |
| 2024-12-26 | 12.84 | $12.43 | 338200 |
| 2024-12-24 | 12.91 | $12.38 | 267300 |
| 2024-12-23 | 12.99 | $12.34 | 419500 |
| 2024-12-20 | 13.08 | $12.37 | 2.6M |
| 2024-12-19 | 13.18 | $12.08 | 703049 |
| 2024-12-18 | 13.31 | $12.23 | 992612 |
| 2024-12-17 | 13.43 | $12.95 | 1.7M |
| 2024-12-16 | 13.49 | $13.44 | 578400 |
| 2024-12-13 | 13.50 | $13.33 | 473700 |
| 2024-12-12 | 13.52 | $13.28 | 447112 |
| 2024-12-11 | 13.54 | $13.49 | 797745 |
| 2024-12-10 | 13.55 | $13.36 | 527210 |
| 2024-12-09 | 13.57 | $13.29 | 430739 |
| 2024-12-06 | 13.60 | $13.45 | 331100 |
| 2024-12-05 | 13.62 | $13.48 | 406000 |
| 2024-12-04 | 13.64 | $13.58 | 547741 |
| 2024-12-03 | 13.64 | $13.49 | 612134 |
| 2024-12-02 | 13.64 | $13.70 | 764241 |
| 2024-11-29 | 13.62 | $13.62 | 366100 |
| 2024-11-27 | 13.60 | $13.77 | 404405 |
| 2024-11-26 | 13.56 | $13.80 | 426420 |
| 2024-11-25 | 13.51 | $14.02 | 705300 |
| 2024-11-22 | 13.44 | $13.82 | 624300 |
| 2024-11-21 | 13.37 | $13.50 | 516800 |
| 2024-11-20 | 13.34 | $13.37 | 426800 |
| 2024-11-19 | 13.31 | $13.33 | 413919 |
| 2024-11-18 | 13.28 | $13.39 | 424607 |
| 2024-11-15 | 13.24 | $13.51 | 567506 |
| 2024-11-14 | 13.19 | $13.57 | 821000 |
| 2024-11-13 | 13.14 | $13.66 | 582800 |
| 2024-11-12 | 13.07 | $13.75 | 804900 |
| 2024-11-11 | 13.00 | $13.94 | 772500 |
| 2024-11-08 | 12.90 | $13.53 | 966000 |
| 2024-11-07 | 12.83 | $13.52 | 1.3M |
| 2024-11-06 | 12.76 | $14.35 | 2.4M |
| 2024-11-05 | 12.61 | $12.49 | 550406 |
| 2024-11-04 | 12.62 | $12.23 | 551400 |
| 2024-11-01 | 12.67 | $12.36 | 487733 |
| 2024-10-31 | 12.70 | $12.39 | 874100 |
| 2024-10-30 | 12.73 | $12.52 | 673402 |
| 2024-10-29 | 12.74 | $12.47 | 661300 |
| 2024-10-28 | 12.76 | $12.53 | 1.1M |
| 2024-10-25 | 12.77 | $12.47 | 940680 |
| 2024-10-24 | 12.79 | $12.75 | 576000 |
| 2024-10-23 | 12.78 | $12.77 | 645200 |
| 2024-10-22 | 12.77 | $12.65 | 868700 |
| 2024-10-21 | 12.76 | $12.65 | 2.5M |
| 2024-10-18 | 12.76 | $13.24 | 438300 |
| 2024-10-17 | 12.70 | $13.45 | 709433 |
| 2024-10-16 | 12.62 | $13.35 | 496800 |
| 2024-10-15 | 12.54 | $13.17 | 647000 |
| 2024-10-14 | 12.48 | $12.97 | 322900 |
| 2024-10-11 | 12.44 | $12.81 | 545904 |
| 2024-10-10 | 12.41 | $12.31 | 547637 |
| 2024-10-09 | 12.42 | $12.33 | 1.7M |
| 2024-10-08 | 12.43 | $12.18 | 867900 |
| 2024-10-07 | 12.46 | $12.36 | 550509 |
| 2024-10-04 | 12.47 | $12.55 | 539800 |
| 2024-10-03 | 12.46 | $12.34 | 669209 |
| 2024-10-02 | 12.46 | $12.19 | 502800 |
| 2024-10-01 | 12.49 | $12.17 | 650100 |
| 2024-09-30 | 12.52 | $12.56 | 558100 |
| 2024-09-27 | 12.51 | $12.40 | 693134 |
| 2024-09-26 | 12.52 | $12.41 | 706126 |
| 2024-09-25 | 12.53 | $12.27 | 531800 |
| 2024-09-24 | 12.56 | $12.52 | 606500 |
| 2024-09-23 | 12.56 | $12.75 | 571100 |
| 2024-09-20 | 12.54 | $12.85 | 2.0M |
| 2024-09-19 | 12.51 | $13.21 | 778200 |
| 2024-09-18 | 12.44 | $12.72 | 763700 |
| 2024-09-17 | 12.41 | $12.67 | 535742 |
| 2024-09-16 | 12.39 | $12.57 | 570900 |
| 2024-09-13 | 12.37 | $12.42 | 485022 |
| 2024-09-12 | 12.37 | $12.04 | 470600 |
| 2024-09-11 | 12.40 | $11.98 | 480700 |
| 2024-09-10 | 12.44 | $12.12 | 567300 |
| 2024-09-09 | 12.46 | $12.12 | 714900 |
| 2024-09-06 | 12.48 | $12.21 | 607443 |
| 2024-09-05 | 12.49 | $12.43 | 773217 |
| 2024-09-04 | 12.48 | $12.53 | 434918 |
| 2024-09-03 | 12.45 | $12.71 | 553000 |
| 2024-08-30 | 12.40 | $12.79 | 494800 |
| 2024-08-29 | 12.34 | $12.71 | 425000 |
| 2024-08-28 | 12.29 | $12.69 | 486144 |
| 2024-08-27 | 12.24 | $12.57 | 630400 |
| 2024-08-26 | 12.21 | $12.77 | 499900 |
| 2024-08-23 | 12.15 | $12.84 | 695000 |
| 2024-08-22 | 12.10 | $12.22 | 317023 |
| 2024-08-21 | 12.11 | $12.24 | 350800 |
| 2024-08-20 | 12.12 | $12.14 | 515600 |
| 2024-08-19 | 12.14 | $12.38 | 531300 |
| 2024-08-16 | 12.15 | $12.36 | 587100 |
| 2024-08-15 | 12.15 | $12.14 | 590039 |
| 2024-08-14 | 12.18 | $11.78 | 692609 |
| 2024-08-13 | 12.25 | $11.76 | 608000 |
| 2024-08-12 | 12.33 | $11.59 | 723100 |
| 2024-08-09 | 12.42 | $11.68 | 465236 |
| 2024-08-08 | 12.50 | $11.79 | 741304 |
| 2024-08-07 | 12.57 | $11.81 | 628400 |
| 2024-08-06 | 12.64 | $11.81 | 712323 |
| 2024-08-05 | 12.69 | $11.87 | 993740 |
| 2024-08-02 | 12.74 | $12.22 | 1.1M |
| 2024-08-01 | 12.74 | $12.62 | 1.5M |
| 2024-07-31 | 12.70 | $13.16 | 902600 |
| 2024-07-30 | 12.59 | $13.17 | 1.0M |
| 2024-07-29 | 12.47 | $12.96 | 1.9M |
| 2024-07-26 | 12.35 | $13.52 | 994931 |
| 2024-07-25 | 12.17 | $13.23 | 3.3M |
| 2024-07-24 | 12.01 | $12.85 | 500500 |
| 2024-07-23 | 11.87 | $13.13 | 850837 |
| 2024-07-22 | 11.68 | $12.84 | 570100 |
| 2024-07-19 | 11.52 | $12.69 | 788426 |
| 2024-07-18 | 11.35 | $12.66 | 973700 |
| 2024-07-17 | 11.18 | $12.93 | 1.3M |
| 2024-07-16 | 10.96 | $12.48 | 1.2M |
| 2024-07-15 | 10.78 | $11.77 | 1.1M |
| 2024-07-12 | 10.66 | $11.43 | 1.0M |
| 2024-07-11 | 10.56 | $11.35 | 1.3M |
| 2024-07-10 | 10.46 | $10.92 | 845300 |
| 2024-07-09 | 10.40 | $10.54 | 503700 |
| 2024-07-08 | 10.38 | $10.37 | 405300 |
| 2024-07-05 | 10.37 | $10.37 | 512342 |
| 2024-07-03 | 10.36 | $10.51 | 307800 |
| 2024-07-02 | 10.33 | $10.71 | 414313 |
| 2024-07-01 | 10.28 | $10.63 | 436600 |
| 2024-06-28 | 10.24 | $10.74 | 1.2M |
| 2024-06-27 | 10.19 | $10.40 | 433996 |
| 2024-06-26 | 10.17 | $10.35 | 532900 |
| 2024-06-25 | 10.15 | $10.22 | 547900 |
| 2024-06-24 | 10.15 | $10.33 | 511200 |
| 2024-06-21 | 10.14 | $10.20 | 1.7M |
| 2024-06-20 | 10.14 | $10.15 | 359043 |
| 2024-06-18 | 10.15 | $10.17 | 750702 |
| 2024-06-17 | 10.15 | $10.13 | 548476 |
| 2024-06-14 | 10.17 | $9.94 | 708302 |
| 2024-06-13 | 10.21 | $10.05 | 1.1M |
| 2024-06-12 | 10.24 | $10.17 | 660000 |
| 2024-06-11 | 10.27 | $9.89 | 551605 |
| 2024-06-10 | 10.32 | $9.96 | 570200 |
| 2024-06-07 | 10.37 | $10.19 | 3.0M |
| 2024-06-06 | 10.41 | $10.18 | 426800 |
| 2024-06-05 | 10.45 | $10.13 | 821036 |
| 2024-06-04 | 10.49 | $10.13 | 674100 |
| 2024-06-03 | 10.54 | $10.39 | 692100 |
| 2024-05-31 | 10.57 | $10.53 | 493203 |
| 2024-05-30 | 10.58 | $10.36 | 523322 |
| 2024-05-29 | 10.61 | $10.12 | 568100 |
| 2024-05-28 | 10.66 | $10.34 | 535116 |
| 2024-05-24 | 10.69 | $10.39 | 807314 |
| 2024-05-23 | 10.72 | $10.30 | 427500 |
| 2024-05-22 | 10.76 | $10.61 | 369710 |
| 2024-05-21 | 10.77 | $10.70 | 457607 |
| 2024-05-20 | 10.77 | $10.73 | 387611 |
| 2024-05-17 | 10.77 | $10.93 | 413100 |
| 2024-05-16 | 10.75 | $10.87 | 513100 |
| 2024-05-15 | 10.74 | $10.87 | 472205 |
| 2024-05-14 | 10.72 | $10.86 | 576120 |
| 2024-05-13 | 10.70 | $10.82 | 874410 |
| 2024-05-10 | 10.68 | $10.96 | 591739 |
| 2024-05-09 | 10.65 | $10.84 | 913003 |
| 2024-05-08 | 10.63 | $10.69 | 476200 |
| 2024-05-07 | 10.62 | $10.73 | 1.1M |
| 2024-05-06 | 10.61 | $10.83 | 787301 |
| 2024-05-03 | 10.59 | $10.84 | 796900 |
| 2024-05-02 | 10.57 | $10.61 | 892804 |
| 2024-05-01 | 10.57 | $10.25 | 892813 |
| 2024-04-30 | 10.61 | $10.02 | 1.5M |
| 2024-04-29 | 10.68 | $9.93 | 1.9M |
| 2024-04-26 | 10.76 | $10.96 | 413508 |
| 2024-04-25 | 10.75 | $10.97 | 596849 |
| 2024-04-24 | 10.73 | $11.07 | 1.2M |
| 2024-04-23 | 10.71 | $11.00 | 547100 |
| 2024-04-22 | 10.70 | $10.78 | 539500 |
| 2024-04-19 | 10.70 | $10.72 | 610025 |
| 2024-04-18 | 10.72 | $10.42 | 548400 |
| 2024-04-17 | 10.76 | $10.28 | 492800 |
| 2024-04-16 | 10.83 | $10.32 | 399534 |
| 2024-04-15 | 10.89 | $10.55 | 529300 |
| 2024-04-12 | 10.93 | $10.57 | 350700 |
| 2024-04-11 | 10.96 | $10.65 | 436227 |
| 2024-04-10 | 11.00 | $10.60 | 826505 |
| 2024-04-09 | 11.03 | $11.08 | 293700 |
| 2024-04-08 | 11.03 | $11.00 | 301000 |
| 2024-04-05 | 11.03 | $10.85 | 368433 |
| 2024-04-04 | 11.05 | $10.86 | 409300 |
| 2024-04-03 | 11.07 | $10.90 | 482700 |
| 2024-04-02 | 11.09 | $10.96 | 709909 |
| 2024-04-01 | 11.10 | $11.14 | 520500 |
| 2024-03-28 | 11.09 | $11.51 | 812100 |
| 2024-03-27 | 11.05 | $11.43 | 603005 |
| 2024-03-26 | 11.01 | $10.95 | 346716 |
| 2024-03-25 | 11.01 | $11.12 | 384700 |
| 2024-03-22 | 11.00 | $11.03 | 379600 |
| 2024-03-21 | 11.00 | $11.34 | 638700 |
| 2024-03-20 | 10.96 | $11.14 | 507300 |
| 2024-03-19 | 10.94 | $10.69 | 412000 |
| 2024-03-18 | 10.97 | $10.67 | 437101 |
| 2024-03-15 | 11.01 | $10.77 | 1.7M |
| 2024-03-14 | 11.03 | $10.61 | 729400 |
| 2024-03-13 | 11.08 | $11.05 | 481000 |
| 2024-03-12 | 11.08 | $11.08 | 480920 |
| 2024-03-11 | 11.08 | $11.22 | 414226 |
| 2024-03-08 | 11.06 | $11.32 | 545800 |
| 2024-03-07 | 11.03 | $11.26 | 503800 |
| 2024-03-06 | 11.01 | $11.25 | 735500 |
| 2024-03-05 | 10.98 | $11.19 | 580616 |
| 2024-03-04 | 10.96 | $10.85 | 442745 |
| 2024-03-01 | 10.97 | $10.90 | 471400 |
| 2024-02-29 | 10.97 | $10.97 | 475319 |
| 2024-02-28 | 10.97 | $10.70 | 439800 |
| 2024-02-27 | 10.99 | $10.88 | 446600 |
| 2024-02-26 | 11.01 | $10.84 | 672019 |
| 2024-02-23 | 11.03 | $10.90 | 450727 |
| 2024-02-22 | 11.06 | $10.97 | 595900 |
| 2024-02-21 | 11.08 | $11.10 | 584023 |
| 2024-02-20 | 11.09 | $11.20 | 741629 |
| 2024-02-16 | 11.09 | $11.47 | 814900 |
| 2024-02-15 | 11.07 | $11.47 | 810648 |
| 2024-02-14 | 11.05 | $10.93 | 1.1M |
| 2024-02-13 | 11.08 | $10.90 | 2.1M |
| 2024-02-12 | 11.12 | $11.16 | 986000 |
| 2024-02-09 | 11.13 | $10.79 | 702207 |
| 2024-02-08 | 11.18 | $10.61 | 654627 |
| 2024-02-07 | 11.26 | $10.63 | 755200 |
| 2024-02-06 | 11.34 | $10.75 | 665900 |
| 2024-02-05 | 11.41 | $10.76 | 810406 |
| 2024-02-02 | 11.49 | $10.91 | 721800 |
| 2024-02-01 | 11.56 | $10.93 | 884941 |
| 2024-01-31 | 11.63 | $11.08 | 2.0M |
| 2024-01-30 | 11.69 | $11.42 | 990700 |
| 2024-01-29 | 11.71 | $11.95 | 739900 |
| 2024-01-26 | 11.70 | $11.83 | 577211 |
| 2024-01-25 | 11.69 | $11.76 | 1.4M |
| 2024-01-24 | 11.69 | $11.84 | 729611 |
| 2024-01-23 | 11.69 | $11.81 | 492000 |
| 2024-01-22 | 11.69 | $11.93 | 767905 |
| 2024-01-19 | 11.68 | $11.62 | 589748 |
| 2024-01-18 | 11.71 | $11.34 | 603110 |
| 2024-01-17 | 11.76 | $11.27 | 659809 |
| 2024-01-16 | 11.82 | $11.36 | 492800 |
| 2024-01-12 | 11.87 | $11.55 | 461300 |
| 2024-01-11 | 11.91 | $11.63 | 547000 |
| 2024-01-10 | 11.94 | $11.81 | 469432 |
| 2024-01-09 | 11.94 | $11.76 | 374927 |
| 2024-01-08 | 11.95 | $11.92 | 466841 |
| 2024-01-05 | 11.94 | $11.78 | 868733 |
| 2024-01-04 | 11.93 | $11.71 | 766900 |
| 2024-01-03 | 11.93 | $11.60 | 620401 |
| 2024-01-02 | 11.93 | $11.99 | 772630 |
| 2023-12-29 | 11.88 | $12.08 | 677200 |
| 2023-12-28 | 11.82 | $12.39 | 421333 |
| 2023-12-27 | 11.71 | $12.41 | 561700 |
| 2023-12-26 | 11.59 | $12.35 | 663400 |
| 2023-12-22 | 11.46 | $12.08 | 678500 |
| 2023-12-21 | 11.35 | $11.99 | 601100 |
| 2023-12-20 | 11.23 | $11.80 | 905103 |
| 2023-12-19 | 11.13 | $12.01 | 753800 |
| 2023-12-18 | 10.99 | $11.83 | 616347 |
| 2023-12-15 | 10.86 | $11.90 | 2.3M |
| 2023-12-14 | 10.72 | $12.08 | 1.5M |
| 2023-12-13 | 10.55 | $11.84 | 1.1M |
| 2023-12-12 | 10.40 | $11.03 | 1.1M |
| 2023-12-11 | 10.31 | $11.04 | 835900 |
| 2023-12-08 | 10.21 | $11.03 | 860042 |
| 2023-12-07 | 10.11 | $10.79 | 1.0M |
| 2023-12-06 | 10.02 | $10.48 | 986000 |
| 2023-12-05 | 9.96 | $10.44 | 636100 |
| 2023-12-04 | 9.89 | $10.43 | 905041 |
| 2023-12-01 | 9.83 | $10.31 | 962600 |
| 2023-11-30 | 9.77 | $9.80 | 644900 |
| 2023-11-29 | 9.75 | $9.90 | 782510 |
| 2023-11-28 | 9.72 | $9.66 | 1.1M |
| 2023-11-27 | 9.70 | $9.63 | 676634 |
| 2023-11-24 | 9.69 | $9.77 | 210221 |
| 2023-11-22 | 9.65 | $9.84 | 372100 |
| 2023-11-21 | 9.60 | $9.79 | 441100 |
| 2023-11-20 | 9.55 | $10.07 | 483100 |
| 2023-11-17 | 9.47 | $10.14 | 787700 |
| 2023-11-16 | 9.37 | $9.99 | 442800 |
| 2023-11-15 | 9.28 | $10.15 | 795815 |
| 2023-11-14 | 9.17 | $9.99 | 929226 |
| 2023-11-13 | 9.08 | $9.20 | 383040 |
| 2023-11-10 | 9.06 | $9.15 | 398408 |
| 2023-11-09 | 9.04 | $9.16 | 541206 |
| 2023-11-08 | 9.02 | $9.26 | 527673 |
| 2023-11-07 | 8.99 | $9.52 | 926700 |
| 2023-11-06 | 8.93 | $9.67 | 675600 |
| 2023-11-03 | 8.86 | $9.60 | 677128 |
| 2023-11-02 | 8.79 | $9.19 | 751708 |
| 2023-11-01 | 8.76 | $8.64 | 759700 |
| 2023-10-31 | 8.77 | $8.76 | 419700 |
| 2023-10-30 | 8.78 | $8.80 | 708112 |
| 2023-10-27 | 8.78 | $8.57 | 657720 |
| 2023-10-26 | 8.80 | $8.78 | 1.4M |
| 2023-10-25 | 8.81 | $8.30 | 959900 |
| 2023-10-24 | 8.86 | $8.33 | 860845 |
| 2023-10-23 | 8.91 | $8.37 | 1.2M |
| 2023-10-20 | 8.96 | $8.73 | 1.3M |
| 2023-10-19 | 8.98 | $8.93 | 885700 |
| 2023-10-18 | 8.98 | $9.13 | 754500 |
| 2023-10-17 | 8.95 | $9.50 | 864135 |
| 2023-10-16 | 8.89 | $9.17 | 544900 |
| 2023-10-13 | 8.86 | $8.95 | 702500 |
| 2023-10-12 | 8.86 | $9.09 | 493300 |
| 2023-10-11 | 8.84 | $9.07 | 452900 |
| 2023-10-10 | 8.82 | $9.03 | 548500 |
| 2023-10-09 | 8.81 | $8.88 | 559540 |
| 2023-10-06 | 8.81 | $8.82 | 846846 |
| 2023-10-05 | 8.82 | $8.76 | 694119 |
| 2023-10-04 | 8.85 | $8.60 | 725800 |
| 2023-10-03 | 8.89 | $8.57 | 869700 |
| 2023-10-02 | 8.93 | $8.72 | 777800 |
| 2023-09-29 | 8.97 | $8.85 | 972904 |
| 2023-09-28 | 9.00 | $8.68 | 1.3M |
| 2023-09-27 | 9.06 | $8.72 | 944300 |
| 2023-09-26 | 9.11 | $8.81 | 788600 |
| 2023-09-25 | 9.16 | $8.89 | 483700 |
| 2023-09-22 | 9.20 | $8.80 | 521200 |
| 2023-09-21 | 9.26 | $8.89 | 601206 |
| 2023-09-20 | 9.30 | $8.99 | 579468 |
| 2023-09-19 | 9.35 | $9.06 | 487300 |
| 2023-09-18 | 9.38 | $9.06 | 620530 |
| 2023-09-15 | 9.42 | $9.21 | 3.4M |
| 2023-09-14 | 9.45 | $9.32 | 1.1M |
| 2023-09-13 | 9.48 | $9.14 | 717809 |
| 2023-09-12 | 9.52 | $9.31 | 650400 |
| 2023-09-11 | 9.55 | $9.32 | 585700 |
| 2023-09-08 | 9.58 | $9.36 | 546600 |
| 2023-09-07 | 9.62 | $9.31 | 625600 |
| 2023-09-06 | 9.66 | $9.45 | 482322 |
| 2023-09-05 | 9.70 | $9.65 | 538112 |
| 2023-09-01 | 9.72 | $9.88 | 640642 |
| 2023-08-31 | 9.73 | $9.67 | 470110 |
| 2023-08-30 | 9.76 | $9.66 | 410700 |
| 2023-08-29 | 9.79 | $9.72 | 552700 |
| 2023-08-28 | 9.82 | $9.61 | 404000 |
| 2023-08-25 | 9.88 | $9.43 | 447605 |
| 2023-08-24 | 9.95 | $9.54 | 536348 |
| 2023-08-23 | 10.02 | $9.45 | 485700 |
| 2023-08-22 | 10.10 | $9.35 | 549000 |
| 2023-08-21 | 10.20 | $9.64 | 586419 |
| 2023-08-18 | 10.27 | $9.80 | 1.3M |
| 2023-08-17 | 10.32 | $9.77 | 789402 |
| 2023-08-16 | 10.38 | $9.80 | 1.1M |
| 2023-08-15 | 10.43 | $9.86 | 831249 |
| 2023-08-14 | 10.47 | $10.16 | 725700 |
| 2023-08-11 | 10.48 | $10.37 | 1.2M |
| 2023-08-10 | 10.46 | $10.39 | 1.3M |
| 2023-08-09 | 10.44 | $10.41 | 1.1M |
| 2023-08-08 | 10.40 | $10.62 | 897142 |
| 2023-08-07 | 10.34 | $10.79 | 696939 |
| 2023-08-04 | 10.24 | $10.64 | 540500 |
| 2023-08-03 | 10.16 | $10.67 | 542916 |
| 2023-08-02 | 10.06 | $10.54 | 628520 |
| 2023-08-01 | 9.96 | $10.71 | 662300 |
| 2023-07-31 | 9.83 | $10.86 | 912228 |
| 2023-07-28 | 9.68 | $10.90 | 946036 |
| 2023-07-27 | 9.51 | $10.64 | 1.4M |
| 2023-07-26 | 9.36 | $10.57 | 1.4M |
| 2023-07-25 | 9.20 | $9.93 | 1.1M |
| 2023-07-24 | 9.10 | $9.96 | 1.0M |
| 2023-07-21 | 8.99 | $9.54 | 884500 |
| 2023-07-20 | 8.91 | $9.62 | 961126 |
| 2023-07-19 | 8.81 | $9.73 | 886754 |
| 2023-07-18 | 8.70 | $9.35 | 981801 |
| 2023-07-17 | 8.63 | $9.00 | 650600 |
| 2023-07-14 | 8.59 | $8.82 | 715800 |
| 2023-07-13 | 8.56 | $8.97 | 942638 |
| 2023-07-12 | 8.53 | $8.84 | 1.2M |
| 2023-07-11 | 8.50 | $8.66 | 1.0M |
| 2023-07-10 | 8.50 | $8.57 | 881700 |
| 2023-07-07 | 8.50 | $8.56 | 1.5M |
| 2023-07-06 | 8.51 | $8.28 | 794746 |
| 2023-07-05 | 8.55 | $8.48 | 730700 |
| 2023-07-03 | 8.57 | $8.60 | 391849 |
| 2023-06-30 | 8.58 | $8.42 | 786048 |
| 2023-06-29 | 8.61 | $8.55 | 793018 |
| 2023-06-28 | 8.62 | $8.34 | 841800 |
| 2023-06-27 | 8.65 | $8.32 | 549439 |
| 2023-06-26 | 8.69 | $8.28 | 694600 |
| 2023-06-23 | 8.73 | $8.20 | 1.1M |
| 2023-06-22 | 8.77 | $8.30 | 760143 |
| 2023-06-21 | 8.81 | $8.54 | 570820 |
| 2023-06-20 | 8.82 | $8.74 | 857218 |
| 2023-06-16 | 8.82 | $8.88 | 3.2M |
| 2023-06-15 | 8.80 | $8.98 | 869837 |
| 2023-06-14 | 8.76 | $8.79 | 964700 |
| 2023-06-13 | 8.74 | $9.10 | 936600 |
| 2023-06-12 | 8.68 | $8.95 | 904431 |
| 2023-06-09 | 8.63 | $9.04 | 815600 |
| 2023-06-08 | 8.56 | $9.10 | 1.3M |
| 2023-06-07 | 8.48 | $9.40 | 1.1M |
| 2023-06-06 | 8.37 | $9.11 | 1.0M |
| 2023-06-05 | 8.27 | $8.49 | 866200 |
| 2023-06-02 | 8.24 | $8.77 | 1.1M |
| 2023-06-01 | 8.17 | $8.12 | 885300 |
| 2023-05-31 | 8.16 | $8.02 | 987845 |
| 2023-05-30 | 8.16 | $8.36 | 759800 |
| 2023-05-26 | 8.13 | $8.35 | 671600 |
| 2023-05-25 | 8.11 | $8.29 | 582300 |
| 2023-05-24 | 8.09 | $8.43 | 584800 |
| 2023-05-23 | 8.07 | $8.60 | 1.2M |
| 2023-05-22 | 8.03 | $8.43 | 798900 |
| 2023-05-19 | 8.02 | $8.13 | 1.1M |
| 2023-05-18 | 8.04 | $8.37 | 1.4M |
| 2023-05-17 | 8.04 | $8.28 | 1.2M |
| 2023-05-16 | 8.06 | $7.66 | 1.2M |
| 2023-05-15 | 8.15 | $7.81 | 1.3M |
| 2023-05-12 | 8.23 | $7.57 | 848700 |
| 2023-05-11 | 8.34 | $7.54 | 918300 |
| 2023-05-10 | 8.47 | $7.71 | 886900 |
| 2023-05-09 | 8.59 | $7.71 | 1.2M |
| 2023-05-08 | 8.72 | $7.78 | 1.2M |
| 2023-05-05 | 8.85 | $8.05 | 2.4M |
| 2023-05-04 | 8.96 | $7.60 | 2.2M |
| 2023-05-03 | 9.13 | $8.02 | 2.2M |
| 2023-05-02 | 9.26 | $8.08 | 1.9M |
| 2023-05-01 | 9.40 | $8.90 | 1.2M |
| 2023-04-28 | 9.46 | $9.10 | 1.2M |
| 2023-04-27 | 9.50 | $9.15 | 1.2M |
| 2023-04-26 | 9.55 | $9.08 | 1.3M |
| 2023-04-25 | 9.61 | $9.11 | 1.1M |
| 2023-04-24 | 9.67 | $9.64 | 820800 |
| 2023-04-21 | 9.68 | $9.69 | 1.0M |
| 2023-04-20 | 9.69 | $9.67 | 1.0M |
| 2023-04-19 | 9.71 | $9.88 | 1.1M |
| 2023-04-18 | 9.71 | $9.52 | 1.3M |
| 2023-04-17 | 9.74 | $9.60 | 1.9M |
| 2023-04-14 | 9.78 | $9.49 | 823332 |
| 2023-04-13 | 9.83 | $9.63 | 1.1M |
| 2023-04-12 | 9.88 | $9.46 | 880929 |
| 2023-04-11 | 9.94 | $9.71 | 604435 |
| 2023-04-10 | 9.99 | $9.79 | 1.1M |
| 2023-04-06 | 10.03 | $9.65 | 986341 |
| 2023-04-05 | 10.11 | $9.49 | 745700 |
| 2023-04-04 | 10.20 | $9.64 | 1.1M |
| 2023-04-03 | 10.30 | $9.92 | 940549 |
| 2023-03-31 | 10.39 | $9.82 | 2.4M |
| 2023-03-30 | 10.49 | $9.83 | 2.5M |
| 2023-03-29 | 10.61 | $10.18 | 957400 |
| 2023-03-28 | 10.71 | $10.25 | 882019 |
| 2023-03-27 | 10.81 | $10.21 | 923000 |
| 2023-03-24 | 10.93 | $10.23 | 1.3M |
| 2023-03-23 | 11.06 | $9.80 | 1.9M |
| 2023-03-22 | 11.25 | $10.29 | 1.6M |
| 2023-03-21 | 11.40 | $10.73 | 1.4M |
| 2023-03-20 | 11.52 | $10.46 | 1.5M |
| 2023-03-17 | 11.68 | $10.59 | 2.9M |
| 2023-03-16 | 11.85 | $11.23 | 1.8M |
| 2023-03-15 | 11.95 | $10.68 | 2.4M |
| 2023-03-14 | 12.13 | $10.54 | 2.4M |
| 2023-03-13 | 12.33 | $10.59 | 3.2M |
| 2023-03-10 | 12.54 | $11.56 | 1.7M |
| 2023-03-09 | 12.66 | $11.71 | 1.4M |
| 2023-03-08 | 12.78 | $12.43 | 693924 |
| 2023-03-07 | 12.83 | $12.23 | 936400 |
| 2023-03-06 | 12.91 | $12.51 | 985438 |
| 2023-03-03 | 12.97 | $12.78 | 454325 |
| 2023-03-02 | 13.01 | $12.65 | 478700 |
| 2023-03-01 | 13.06 | $12.69 | 515300 |
| 2023-02-28 | 13.11 | $12.81 | 764139 |
| 2023-02-27 | 13.14 | $12.93 | 335700 |
| 2023-02-24 | 13.17 | $12.92 | 550900 |
| 2023-02-23 | 13.19 | $12.90 | 498500 |
| 2023-02-22 | 13.21 | $12.87 | 943900 |
| 2023-02-21 | 13.23 | $12.96 | 768142 |
| 2023-02-17 | 13.24 | $13.30 | 474047 |
| 2023-02-16 | 13.22 | $13.17 | 343908 |
| 2023-02-15 | 13.21 | $13.35 | 629279 |
| 2023-02-14 | 13.18 | $13.22 | 623700 |
| 2023-02-13 | 13.16 | $13.27 | 337104 |
| 2023-02-10 | 13.14 | $13.14 | 578201 |
| 2023-02-09 | 13.12 | $13.29 | 491000 |
| 2023-02-08 | 13.09 | $13.39 | 478402 |
| 2023-02-07 | 13.04 | $13.62 | 976939 |
| 2023-02-06 | 12.97 | $13.50 | 718600 |
| 2023-02-03 | 12.91 | $13.78 | 1.1M |
| 2023-02-02 | 12.81 | $13.71 | 760439 |
| 2023-02-01 | 12.72 | $13.04 | 1.0M |
| 2023-01-31 | 12.69 | $12.89 | 902983 |
| 2023-01-30 | 12.68 | $12.62 | 565900 |
| 2023-01-27 | 12.69 | $12.57 | 634026 |
| 2023-01-26 | 12.71 | $12.40 | 1.0M |
| 2023-01-25 | 12.75 | $12.24 | 781700 |
| 2023-01-24 | 12.80 | $12.42 | 763135 |
| 2023-01-23 | 12.85 | $13.05 | 768800 |
| 2023-01-20 | 12.83 | $12.97 | 575214 |
| 2023-01-19 | 12.81 | $12.68 | 717607 |
| 2023-01-18 | 12.83 | $12.74 | 1.0M |
| 2023-01-17 | 12.83 | $12.89 | 469920 |
| 2023-01-13 | 12.82 | $13.00 | 930700 |
| 2023-01-12 | 12.80 | $12.80 | 665530 |
| 2023-01-11 | 12.80 | $12.66 | 649532 |
| 2023-01-10 | 12.82 | $12.55 | 775300 |
| 2023-01-09 | 12.85 | $12.56 | 959339 |
| 2023-01-06 | 12.88 | $13.16 | 357525 |
| 2023-01-05 | 12.85 | $12.82 | 410648 |
| 2023-01-04 | 12.86 | $12.83 | 661100 |
| 2023-01-03 | 12.87 | $12.96 | 672000 |
| 2022-12-30 | 12.88 | $12.81 | 890300 |
| 2022-12-29 | 12.90 | $13.08 | 351800 |
| 2022-12-28 | 12.89 | $12.87 | 415400 |
| 2022-12-27 | 12.91 | $12.99 | 334731 |
| 2022-12-23 | 12.92 | $12.91 | 350431 |
| 2022-12-22 | 12.94 | $12.80 | 621200 |
| 2022-12-21 | 12.98 | $12.88 | 648800 |
| 2022-12-20 | 13.01 | $12.41 | 760938 |
| 2022-12-19 | 13.09 | $12.62 | 840800 |
| 2022-12-16 | 13.15 | $12.58 | 2.0M |
| 2022-12-15 | 13.23 | $12.67 | 808203 |
| 2022-12-14 | 13.29 | $12.70 | 942016 |
| 2022-12-13 | 13.36 | $13.03 | 1.2M |
| 2022-12-12 | 13.40 | $13.31 | 641600 |
| 2022-12-09 | 13.41 | $13.20 | 348134 |
| 2022-12-08 | 13.44 | $13.23 | 603000 |
| 2022-12-07 | 13.46 | $13.25 | 474926 |
| 2022-12-06 | 13.49 | $13.26 | 768400 |
| 2022-12-05 | 13.51 | $13.26 | 1.2M |
| 2022-12-02 | 13.53 | $13.65 | 420721 |
| 2022-12-01 | 13.51 | $13.60 | 514128 |
| 2022-11-30 | 13.49 | $13.62 | 701900 |
| 2022-11-29 | 13.47 | $13.53 | 282218 |
| 2022-11-28 | 13.46 | $13.42 | 457900 |
| 2022-11-25 | 13.46 | $13.62 | 184400 |
| 2022-11-23 | 13.44 | $13.56 | 286600 |
| 2022-11-22 | 13.42 | $13.60 | 342000 |
| 2022-11-21 | 13.40 | $13.50 | 389400 |
| 2022-11-18 | 13.38 | $13.37 | 470800 |
| 2022-11-17 | 13.38 | $13.30 | 640642 |
| 2022-11-16 | 13.38 | $13.34 | 501806 |
| 2022-11-15 | 13.38 | $13.57 | 471106 |
| 2022-11-14 | 13.35 | $13.45 | 790902 |
| 2022-11-11 | 13.34 | $13.83 | 517512 |
| 2022-11-10 | 13.30 | $13.79 | 714400 |
| 2022-11-09 | 13.25 | $13.05 | 453344 |
| 2022-11-08 | 13.28 | $13.26 | 399239 |
| 2022-11-07 | 13.29 | $13.38 | 462709 |
| 2022-11-04 | 13.28 | $13.35 | 485600 |
| 2022-11-03 | 13.27 | $12.99 | 517935 |
| 2022-11-02 | 13.30 | $12.98 | 792400 |
| 2022-11-01 | 13.34 | $13.41 | 916049 |
| 2022-10-31 | 13.33 | $13.57 | 789400 |
| 2022-10-28 | 13.31 | $13.37 | 712111 |
| 2022-10-27 | 13.30 | $13.11 | 832331 |
| 2022-10-26 | 13.31 | $12.95 | 1.2M |
| 2022-10-25 | 13.35 | $13.32 | 837430 |
| 2022-10-24 | 13.35 | $13.23 | 990300 |
| 2022-10-21 | 13.35 | $13.17 | 743000 |
| 2022-10-20 | 13.37 | $13.02 | 798047 |
| 2022-10-19 | 13.41 | $13.61 | 636200 |
| 2022-10-18 | 13.40 | $13.80 | 614004 |
| 2022-10-17 | 13.37 | $13.88 | 646300 |
| 2022-10-14 | 13.34 | $13.53 | 521100 |
| 2022-10-13 | 13.34 | $13.63 | 747320 |
| 2022-10-12 | 13.34 | $13.07 | 623815 |
| 2022-10-11 | 13.40 | $13.09 | 685329 |
| 2022-10-10 | 13.46 | $13.03 | 585200 |
| 2022-10-07 | 13.53 | $13.09 | 696200 |
| 2022-10-06 | 13.61 | $13.32 | 558400 |
| 2022-10-05 | 13.66 | $13.60 | 599000 |
| 2022-10-04 | 13.69 | $13.64 | 971300 |
| 2022-10-03 | 13.72 | $12.93 | 849200 |
| 2022-09-30 | 13.82 | $12.64 | 1.1M |
| 2022-09-29 | 13.96 | $12.64 | 1.3M |
| 2022-09-28 | 14.10 | $13.53 | 1.1M |
| 2022-09-27 | 14.17 | $13.59 | 880049 |
| 2022-09-26 | 14.24 | $13.73 | 721605 |
| 2022-09-23 | 14.30 | $13.96 | 798629 |
| 2022-09-22 | 14.34 | $14.19 | 556700 |
| 2022-09-21 | 14.36 | $14.45 | 562400 |
| 2022-09-20 | 14.36 | $14.57 | 647500 |
| 2022-09-19 | 14.36 | $14.63 | 849305 |
| 2022-09-16 | 14.35 | $14.48 | 2.8M |
| 2022-09-15 | 14.36 | $14.28 | 1.0M |
| 2022-09-14 | 14.39 | $13.98 | 948000 |
| 2022-09-13 | 14.46 | $14.11 | 711500 |
| 2022-09-12 | 14.53 | $14.43 | 615800 |
| 2022-09-09 | 14.57 | $14.38 | 580503 |
| 2022-09-08 | 14.62 | $14.18 | 686700 |
| 2022-09-07 | 14.69 | $14.07 | 728640 |
| 2022-09-06 | 14.77 | $13.93 | 948817 |
| 2022-09-02 | 14.88 | $14.28 | 624800 |
| 2022-09-01 | 14.95 | $14.29 | 630537 |
| 2022-08-31 | 15.02 | $14.47 | 577200 |
| 2022-08-30 | 15.08 | $14.64 | 457442 |
| 2022-08-29 | 15.13 | $14.68 | 602201 |
| 2022-08-26 | 15.17 | $14.99 | 524300 |
| 2022-08-25 | 15.18 | $15.10 | 551149 |
| 2022-08-24 | 15.18 | $14.79 | 489039 |
| 2022-08-23 | 15.21 | $14.93 | 360600 |
| 2022-08-22 | 15.22 | $15.07 | 502200 |
| 2022-08-19 | 15.22 | $15.47 | 1.3M |
| 2022-08-18 | 15.18 | $15.60 | 321700 |
| 2022-08-17 | 15.12 | $15.55 | 418905 |
| 2022-08-16 | 15.06 | $15.64 | 668000 |
| 2022-08-15 | 14.99 | $15.47 | 478031 |
| 2022-08-12 | 14.92 | $15.41 | 512705 |
| 2022-08-11 | 14.86 | $15.27 | 422300 |
| 2022-08-10 | 14.79 | $15.10 | 601600 |
| 2022-08-09 | 14.74 | $14.84 | 571515 |
| 2022-08-08 | 14.71 | $14.79 | 536305 |
| 2022-08-05 | 14.68 | $14.78 | 445100 |
| 2022-08-04 | 14.65 | $14.67 | 466414 |
| 2022-08-03 | 14.62 | $14.78 | 577321 |
| 2022-08-02 | 14.59 | $14.77 | 600612 |
| 2022-08-01 | 14.54 | $15.08 | 592300 |
| 2022-07-29 | 14.47 | $15.04 | 473238 |
| 2022-07-28 | 14.39 | $14.81 | 416200 |
| 2022-07-27 | 14.33 | $14.95 | 716949 |
| 2022-07-26 | 14.25 | $14.73 | 649200 |
| 2022-07-25 | 14.20 | $14.77 | 850712 |
| 2022-07-22 | 14.13 | $14.43 | 846700 |
| 2022-07-21 | 14.09 | $14.47 | 792300 |
| 2022-07-20 | 14.04 | $14.63 | 984646 |
| 2022-07-19 | 13.98 | $14.45 | 952060 |
| 2022-07-18 | 13.93 | $14.11 | 794403 |
| 2022-07-15 | 13.91 | $13.96 | 745900 |
| 2022-07-14 | 13.91 | $13.48 | 496100 |
| 2022-07-13 | 13.95 | $13.68 | 594907 |
| 2022-07-12 | 13.98 | $13.98 | 650610 |
| 2022-07-11 | 13.97 | $13.89 | 528500 |
| 2022-07-08 | 13.98 | $14.08 | 741600 |
| 2022-07-07 | 13.97 | $14.04 | 699600 |
| 2022-07-06 | 13.97 | $14.05 | 882428 |
| 2022-07-05 | 13.97 | $14.13 | 1.2M |
| 2022-07-01 | 13.96 | $14.14 | 803400 |
| 2022-06-30 | 13.96 | $13.84 | 879800 |
| 2022-06-29 | 13.98 | $13.82 | 709900 |
| 2022-06-28 | 14.02 | $14.05 | 720520 |
| 2022-06-27 | 14.03 | $14.11 | 678721 |
| 2022-06-24 | 14.04 | $13.99 | 1.2M |
| 2022-06-23 | 14.06 | $13.61 | 671447 |
| 2022-06-22 | 14.12 | $13.87 | 758910 |
| 2022-06-21 | 14.16 | $13.94 | 885745 |
| 2022-06-17 | 14.19 | $13.70 | 2.3M |
| 2022-06-16 | 14.24 | $13.62 | 1.3M |
| 2022-06-15 | 14.30 | $14.22 | 1.5M |
| 2022-06-14 | 14.31 | $14.13 | 1.6M |
| 2022-06-13 | 14.32 | $13.77 | 1.3M |
| 2022-06-10 | 14.37 | $13.88 | 1.1M |
| 2022-06-09 | 14.41 | $14.17 | 1.1M |
| 2022-06-08 | 14.43 | $14.50 | 584600 |
| 2022-06-07 | 14.41 | $14.73 | 617800 |
| 2022-06-06 | 14.37 | $14.73 | 1.1M |
| 2022-06-03 | 14.32 | $14.54 | 572700 |
| 2022-06-02 | 14.30 | $14.67 | 561800 |
| 2022-06-01 | 14.26 | $14.41 | 577100 |
| 2022-05-31 | 14.25 | $14.58 | 953632 |
| 2022-05-27 | 14.22 | $14.54 | 841630 |
| 2022-05-26 | 14.19 | $14.56 | 1.6M |
| 2022-05-25 | 14.17 | $14.17 | 741822 |
| 2022-05-24 | 14.18 | $14.06 | 729521 |
| 2022-05-23 | 14.20 | $14.11 | 842700 |
| 2022-05-20 | 14.23 | $13.91 | 848700 |
| 2022-05-19 | 14.29 | $13.75 | 1.3M |
| 2022-05-18 | 14.37 | $13.95 | 1.4M |
| 2022-05-17 | 14.44 | $14.59 | 791106 |
| 2022-05-16 | 14.46 | $14.15 | 837800 |
| 2022-05-13 | 14.53 | $14.12 | 661737 |
| 2022-05-12 | 14.60 | $14.15 | 889200 |
| 2022-05-11 | 14.68 | $14.13 | 784625 |
| 2022-05-10 | 14.77 | $14.28 | 854938 |
| 2022-05-09 | 14.85 | $14.38 | 1.2M |
| 2022-05-06 | 14.93 | $14.35 | 624600 |
| 2022-05-05 | 15.01 | $14.50 | 709846 |
| 2022-05-04 | 15.08 | $14.84 | 952713 |
| 2022-05-03 | 15.13 | $14.45 | 692223 |
| 2022-05-02 | 15.22 | $14.46 | 828500 |
| 2022-04-29 | 15.31 | $14.30 | 912626 |
| 2022-04-28 | 15.43 | $14.83 | 636604 |
| 2022-04-27 | 15.50 | $14.72 | 1.1M |
| 2022-04-26 | 15.60 | $14.90 | 1.0M |
| 2022-04-25 | 15.68 | $15.36 | 1.0M |
| 2022-04-22 | 15.73 | $15.52 | 887531 |
| 2022-04-21 | 15.76 | $15.99 | 1.0M |
| 2022-04-20 | 15.75 | $16.06 | 728640 |
| 2022-04-19 | 15.74 | $16.10 | 989500 |
| 2022-04-18 | 15.73 | $15.56 | 525014 |
| 2022-04-14 | 15.77 | $15.56 | 644306 |
| 2022-04-13 | 15.81 | $15.69 | 653240 |
| 2022-04-12 | 15.85 | $15.53 | 1.2M |
| 2022-04-11 | 15.91 | $15.46 | 977900 |
| 2022-04-08 | 15.98 | $15.35 | 832849 |
| 2022-04-07 | 16.06 | $15.31 | 1.0M |
| 2022-04-06 | 16.16 | $15.41 | 1.1M |
| 2022-04-05 | 16.25 | $15.58 | 932548 |
| 2022-04-04 | 16.32 | $15.74 | 779642 |
| 2022-04-01 | 16.38 | $15.98 | 901500 |
| 2022-03-31 | 16.42 | $16.08 | 867500 |
| 2022-03-30 | 16.44 | $16.21 | 811300 |
| 2022-03-29 | 16.46 | $16.74 | 1.3M |
| 2022-03-28 | 16.43 | $16.55 | 802635 |
| 2022-03-25 | 16.42 | $16.63 | 867900 |
| 2022-03-24 | 16.40 | $16.24 | 550700 |
| 2022-03-23 | 16.41 | $16.12 | 843400 |
| 2022-03-22 | 16.44 | $16.62 | 793200 |
| 2022-03-21 | 16.43 | $16.50 | 934136 |
| 2022-03-18 | 16.43 | $16.37 | 1.9M |
| 2022-03-17 | 16.44 | $16.57 | 709836 |
| 2022-03-16 | 16.44 | $16.72 | 880900 |
| 2022-03-15 | 16.43 | $16.49 | 1.2M |
| 2022-03-14 | 16.44 | $16.72 | 749600 |
| 2022-03-11 | 16.43 | $16.47 | 954501 |
| 2022-03-10 | 16.44 | $16.33 | 589347 |
| 2022-03-09 | 16.47 | $16.18 | 904229 |
| 2022-03-08 | 16.52 | $15.93 | 959218 |
| 2022-03-07 | 16.60 | $15.61 | 1.1M |
| 2022-03-04 | 16.72 | $16.07 | 720217 |
| 2022-03-03 | 16.79 | $16.65 | 631312 |
| 2022-03-02 | 16.81 | $16.77 | 938166 |
| 2022-03-01 | 16.82 | $16.16 | 1.6M |
| 2022-02-28 | 16.89 | $16.96 | 1.1M |
| 2022-02-25 | 16.88 | $16.81 | 765800 |
| 2022-02-24 | 16.89 | $16.27 | 1.2M |
| 2022-02-23 | 16.95 | $16.67 | 608600 |
| 2022-02-22 | 16.97 | $16.96 | 504601 |
| 2022-02-18 | 16.96 | $17.08 | 504246 |
| 2022-02-17 | 16.94 | $16.93 | 726000 |
| 2022-02-16 | 16.92 | $17.28 | 596200 |
| 2022-02-15 | 16.86 | $17.18 | 503100 |
| 2022-02-14 | 16.81 | $16.93 | 909500 |
| 2022-02-11 | 16.79 | $17.01 | 799042 |
| 2022-02-10 | 16.75 | $16.93 | 912522 |
| 2022-02-09 | 16.72 | $16.93 | 759712 |
| 2022-02-08 | 16.69 | $17.22 | 732500 |
| 2022-02-07 | 16.62 | $16.89 | 868100 |
| 2022-02-04 | 16.58 | $16.80 | 1.1M |
| 2022-02-03 | 16.55 | $16.63 | 668739 |
| 2022-02-02 | 16.53 | $16.61 | 792947 |
| 2022-02-01 | 16.50 | $16.81 | 1.1M |
| 2022-01-31 | 16.44 | $16.75 | 1.2M |
| 2022-01-28 | 16.38 | $16.69 | 741191 |
| 2022-01-27 | 16.32 | $16.69 | 962900 |
| 2022-01-26 | 16.25 | $16.96 | 1.3M |
| 2022-01-25 | 16.14 | $17.43 | 1.8M |
| 2022-01-24 | 15.97 | $15.65 | 1.5M |
| 2022-01-21 | 15.97 | $15.58 | 1.3M |
| 2022-01-20 | 15.96 | $15.95 | 655629 |
| 2022-01-19 | 15.92 | $16.27 | 566923 |
| 2022-01-18 | 15.83 | $16.77 | 718225 |
| 2022-01-14 | 15.68 | $16.79 | 658000 |
| 2022-01-13 | 15.52 | $16.52 | 515129 |
| 2022-01-12 | 15.38 | $16.24 | 744137 |
| 2022-01-11 | 15.25 | $16.20 | 658801 |
| 2022-01-10 | 15.12 | $16.10 | 759100 |
| 2022-01-07 | 14.98 | $16.12 | 658926 |
| 2022-01-06 | 14.84 | $16.03 | 706100 |
| 2022-01-05 | 14.70 | $15.41 | 728400 |
| 2022-01-04 | 14.62 | $15.35 | 724711 |
| 2022-01-03 | 14.53 | $14.97 | 537015 |
| 2021-12-31 | 14.49 | $14.71 | 457343 |
| 2021-12-30 | 14.46 | $14.74 | 460500 |
| 2021-12-29 | 14.43 | $14.73 | 359500 |
| 2021-12-28 | 14.40 | $14.66 | 301423 |
| 2021-12-27 | 14.38 | $14.64 | 361000 |
| 2021-12-23 | 14.36 | $14.52 | 339239 |
| 2021-12-22 | 14.35 | $14.41 | 542840 |
| 2021-12-21 | 14.36 | $14.29 | 726909 |
| 2021-12-20 | 14.39 | $13.84 | 1.0M |
| 2021-12-17 | 14.47 | $14.30 | 3.8M |
| 2021-12-16 | 14.51 | $14.33 | 1.0M |
| 2021-12-15 | 14.55 | $14.22 | 1.7M |
| 2021-12-14 | 14.61 | $14.36 | 1.1M |
| 2021-12-13 | 14.66 | $14.25 | 872037 |
| 2021-12-10 | 14.72 | $14.36 | 728017 |
| 2021-12-09 | 14.78 | $14.35 | 540300 |
| 2021-12-08 | 14.85 | $14.62 | 645406 |
| 2021-12-07 | 14.89 | $14.66 | 571922 |
| 2021-12-06 | 14.93 | $14.81 | 558928 |
| 2021-12-03 | 14.96 | $14.46 | 821900 |
| 2021-12-02 | 15.02 | $14.71 | 626400 |
| 2021-12-01 | 15.06 | $14.22 | 765100 |
| 2021-11-30 | 15.15 | $14.35 | 944048 |
| 2021-11-29 | 15.23 | $14.52 | 855620 |
| 2021-11-26 | 15.30 | $14.69 | 750600 |
| 2021-11-24 | 15.35 | $15.59 | 405300 |
| 2021-11-23 | 15.30 | $15.67 | 518023 |
| 2021-11-22 | 15.25 | $15.53 | 874300 |
| 2021-11-19 | 15.21 | $15.20 | 432808 |
| 2021-11-18 | 15.20 | $15.31 | 660700 |
| 2021-11-17 | 15.17 | $15.30 | 649300 |
| 2021-11-16 | 15.14 | $15.58 | 786303 |
| 2021-11-15 | 15.08 | $15.61 | 715700 |
| 2021-11-12 | 15.01 | $15.09 | 290900 |
| 2021-11-11 | 14.99 | $15.28 | 364726 |
| 2021-11-10 | 14.95 | $15.28 | 629348 |
| 2021-11-09 | 14.91 | $15.16 | 485610 |
| 2021-11-08 | 14.87 | $15.27 | 389029 |
| 2021-11-05 | 14.82 | $15.16 | 590900 |
| 2021-11-04 | 14.78 | $14.86 | 695700 |
| 2021-11-03 | 14.77 | $15.11 | 594500 |
| 2021-11-02 | 14.73 | $14.85 | 393441 |
| 2021-11-01 | 14.72 | $15.02 | 522334 |
| 2021-10-29 | 14.69 | $14.59 | 472819 |
| 2021-10-28 | 14.69 | $14.71 | 408200 |
| 2021-10-27 | 14.69 | $14.47 | 601300 |
| 2021-10-26 | 14.71 | $14.83 | 467401 |
| 2021-10-25 | 14.69 | $14.99 | 449528 |
| 2021-10-22 | 14.66 | $14.83 | 428700 |
| 2021-10-21 | 14.64 | $14.69 | 402005 |
| 2021-10-20 | 14.62 | $14.74 | 665912 |
| 2021-10-19 | 14.60 | $14.53 | 295435 |
| 2021-10-18 | 14.59 | $14.52 | 304300 |
| 2021-10-15 | 14.57 | $14.59 | 594307 |
| 2021-10-14 | 14.54 | $14.71 | 389435 |
| 2021-10-13 | 14.50 | $14.57 | 394200 |
| 2021-10-12 | 14.46 | $14.67 | 315908 |
| 2021-10-11 | 14.41 | $14.58 | 320300 |
| 2021-10-08 | 14.36 | $14.81 | 273121 |
| 2021-10-07 | 14.28 | $14.79 | 561500 |
| 2021-10-06 | 14.20 | $14.68 | 440415 |
| 2021-10-05 | 14.12 | $14.72 | 753100 |
| 2021-10-04 | 14.03 | $14.63 | 556724 |
| 2021-10-01 | 13.95 | $14.67 | 572700 |
| 2021-09-30 | 13.85 | $14.44 | 595200 |
| 2021-09-29 | 13.78 | $14.60 | 567500 |
| 2021-09-28 | 13.69 | $14.31 | 507814 |
| 2021-09-27 | 13.62 | $14.43 | 686645 |
| 2021-09-24 | 13.53 | $13.99 | 454500 |
| 2021-09-23 | 13.49 | $13.83 | 660124 |
| 2021-09-22 | 13.47 | $13.48 | 524700 |
| 2021-09-21 | 13.47 | $13.34 | 883707 |
| 2021-09-20 | 13.50 | $13.29 | 1.0M |
| 2021-09-17 | 13.53 | $13.63 | 2.5M |
| 2021-09-16 | 13.53 | $13.41 | 615000 |
| 2021-09-15 | 13.55 | $13.41 | 823100 |
| 2021-09-14 | 13.58 | $13.19 | 774300 |
| 2021-09-13 | 13.62 | $13.48 | 1.0M |
| 2021-09-10 | 13.65 | $13.32 | 651800 |
| 2021-09-09 | 13.69 | $13.51 | 683648 |
| 2021-09-08 | 13.72 | $13.45 | 706863 |
| 2021-09-07 | 13.75 | $13.58 | 503800 |
| 2021-09-03 | 13.78 | $13.60 | 566148 |
| 2021-09-02 | 13.80 | $13.65 | 504848 |
| 2021-09-01 | 13.82 | $13.65 | 430700 |
| 2021-08-31 | 13.84 | $13.79 | 670400 |
| 2021-08-30 | 13.84 | $13.62 | 462500 |
| 2021-08-27 | 13.86 | $14.05 | 657104 |
| 2021-08-26 | 13.83 | $13.64 | 463929 |
| 2021-08-25 | 13.84 | $13.95 | 577300 |
| 2021-08-24 | 13.82 | $13.86 | 263700 |
| 2021-08-23 | 13.80 | $13.86 | 478400 |
| 2021-08-20 | 13.78 | $13.89 | 473300 |
| 2021-08-19 | 13.76 | $13.61 | 616700 |
| 2021-08-18 | 13.75 | $13.70 | 528400 |
| 2021-08-17 | 13.74 | $13.78 | 477929 |
| 2021-08-16 | 13.71 | $13.99 | 526100 |
| 2021-08-13 | 13.66 | $14.00 | 334648 |
| 2021-08-12 | 13.61 | $14.09 | 599300 |
| 2021-08-11 | 13.54 | $14.29 | 406400 |
| 2021-08-10 | 13.45 | $14.09 | 580107 |
| 2021-08-09 | 13.37 | $13.79 | 621400 |
| 2021-08-06 | 13.33 | $13.90 | 745826 |
| 2021-08-05 | 13.27 | $13.47 | 493819 |
| 2021-08-04 | 13.26 | $13.27 | 559516 |
| 2021-08-03 | 13.26 | $13.47 | 1.3M |
| 2021-08-02 | 13.24 | $13.09 | 1.1M |
| 2021-07-30 | 13.27 | $13.25 | 957746 |
| 2021-07-29 | 13.28 | $13.41 | 1.0M |
| 2021-07-28 | 13.29 | $13.47 | 1.3M |
| 2021-07-27 | 13.29 | $13.29 | 945500 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
13.68
2026-07-24
Close Price
$13.45
Vol: 1.1M
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
7.50
Average
12.09
Maximum
17.24
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 13.68 | $13.45 | 1.1M |
| 2026-07-23 | 13.70 | $13.44 | 1.3M |
| 2026-07-22 | 13.73 | $13.54 | 953226 |
| 2026-07-21 | 13.74 | $13.71 | 852920 |
| 2026-07-20 | 13.72 | $13.58 | 878900 |
| 2026-07-17 | 13.72 | $13.74 | 1.1M |
| 2026-07-16 | 13.68 | $13.98 | 1.4M |
| 2026-07-15 | 13.59 | $13.60 | 833400 |
| 2026-07-14 | 13.56 | $13.39 | 825200 |
| 2026-07-13 | 13.57 | $13.44 | 755049 |
| 2026-07-10 | 13.57 | $13.44 | 595300 |
| 2026-07-09 | 13.56 | $13.37 | 1.3M |
| 2026-07-08 | 13.57 | $13.13 | 1.8M |
| 2026-07-07 | 13.63 | $13.35 | 800500 |
| 2026-07-06 | 13.65 | $13.53 | 956700 |
| 2026-07-02 | 13.63 | $13.58 | 944148 |
| 2026-07-01 | 13.59 | $13.96 | 1.3M |
| 2026-06-30 | 13.47 | $13.68 | 1.5M |
| 2026-06-29 | 13.39 | $13.57 | 1.9M |
| 2026-06-26 | 13.31 | $13.59 | 3.6M |
| 2026-06-25 | 13.21 | $13.55 | 1.3M |
| 2026-06-24 | 13.11 | $13.40 | 1.1M |
| 2026-06-23 | 13.02 | $13.21 | 863900 |
| 2026-06-22 | 12.95 | $12.96 | 997649 |
| 2026-06-18 | 12.93 | $12.84 | 2.4M |
| 2026-06-17 | 12.92 | $12.75 | 1.2M |
| 2026-06-16 | 12.94 | $13.04 | 898803 |
| 2026-06-15 | 12.89 | $13.02 | 933600 |
| 2026-06-12 | 12.83 | $13.19 | 699500 |
| 2026-06-11 | 12.73 | $13.01 | 762472 |
| 2026-06-10 | 12.65 | $12.89 | 912227 |
| 2026-06-09 | 12.59 | $12.78 | 841134 |
| 2026-06-08 | 12.53 | $12.67 | 783420 |
| 2026-06-05 | 12.49 | $12.60 | 606442 |
| 2026-06-04 | 12.46 | $12.59 | 697526 |
| 2026-06-03 | 12.42 | $12.15 | 1.0M |
| 2026-06-02 | 12.47 | $12.50 | 1.2M |
| 2026-06-01 | 12.45 | $12.32 | 834035 |
| 2026-05-29 | 12.46 | $12.54 | 935300 |
| 2026-05-28 | 12.43 | $12.52 | 442633 |
| 2026-05-27 | 12.41 | $12.53 | 558239 |
| 2026-05-26 | 12.37 | $12.56 | 815800 |
| 2026-05-22 | 12.32 | $12.38 | 520823 |
| 2026-05-21 | 12.30 | $12.45 | 832200 |
| 2026-05-20 | 12.26 | $12.38 | 788600 |
| 2026-05-19 | 12.23 | $12.13 | 858500 |
| 2026-05-18 | 12.25 | $12.12 | 672249 |
| 2026-05-15 | 12.27 | $11.86 | 853801 |
| 2026-05-14 | 12.35 | $11.98 | 717800 |
| 2026-05-13 | 12.42 | $11.97 | 795000 |
| 2026-05-12 | 12.50 | $12.02 | 752300 |
| 2026-05-11 | 12.58 | $12.14 | 1.0M |
| 2026-05-08 | 12.65 | $12.41 | 693723 |
| 2026-05-07 | 12.67 | $12.52 | 917400 |
| 2026-05-06 | 12.67 | $12.63 | 777607 |
| 2026-05-05 | 12.65 | $12.49 | 710700 |
| 2026-05-04 | 12.65 | $12.37 | 900719 |
| 2026-05-01 | 12.67 | $12.59 | 926976 |
| 2026-04-30 | 12.64 | $12.45 | 1.6M |
| 2026-04-29 | 12.65 | $12.37 | 1.3M |
| 2026-04-28 | 12.66 | $12.91 | 1.8M |
| 2026-04-27 | 12.56 | $12.65 | 1.1M |
| 2026-04-24 | 12.50 | $12.43 | 911500 |
| 2026-04-23 | 12.47 | $12.56 | 912028 |
| 2026-04-22 | 12.41 | $12.47 | 907600 |
| 2026-04-21 | 12.36 | $12.37 | 1.0M |
| 2026-04-20 | 12.32 | $12.65 | 735823 |
| 2026-04-17 | 12.21 | $12.53 | 1.1M |
| 2026-04-16 | 12.10 | $12.26 | 962801 |
| 2026-04-15 | 12.03 | $12.18 | 652203 |
| 2026-04-14 | 11.97 | $12.20 | 760212 |
| 2026-04-13 | 11.89 | $12.26 | 721200 |
| 2026-04-10 | 11.79 | $12.25 | 918300 |
| 2026-04-09 | 11.67 | $12.34 | 1.0M |
| 2026-04-08 | 11.51 | $12.17 | 956100 |
| 2026-04-07 | 11.35 | $11.88 | 823335 |
| 2026-04-06 | 11.24 | $11.79 | 1.0M |
| 2026-04-02 | 11.13 | $11.63 | 1.4M |
| 2026-04-01 | 11.03 | $11.70 | 2.7M |
| 2026-03-31 | 10.90 | $11.17 | 1.1M |
| 2026-03-30 | 10.87 | $10.98 | 604600 |
| 2026-03-27 | 10.87 | $10.92 | 655900 |
| 2026-03-26 | 10.88 | $11.14 | 580300 |
| 2026-03-25 | 10.85 | $11.18 | 597515 |
| 2026-03-24 | 10.81 | $11.11 | 802062 |
| 2026-03-23 | 10.78 | $11.05 | 1.1M |
| 2026-03-20 | 10.76 | $10.84 | 2.5M |
| 2026-03-19 | 10.78 | $10.84 | 723300 |
| 2026-03-18 | 10.81 | $10.67 | 833000 |
| 2026-03-17 | 10.88 | $10.83 | 712700 |
| 2026-03-16 | 10.93 | $10.82 | 514300 |
| 2026-03-13 | 10.99 | $10.80 | 611700 |
| 2026-03-12 | 11.06 | $10.76 | 647449 |
| 2026-03-11 | 11.16 | $10.77 | 697292 |
| 2026-03-10 | 11.28 | $10.90 | 701711 |
| 2026-03-09 | 11.38 | $11.01 | 1.0M |
| 2026-03-06 | 11.48 | $11.14 | 860800 |
| 2026-03-05 | 11.58 | $11.31 | 744449 |
| 2026-03-04 | 11.65 | $11.41 | 751100 |
| 2026-03-03 | 11.71 | $11.40 | 929813 |
| 2026-03-02 | 11.79 | $11.42 | 745200 |
| 2026-02-27 | 11.87 | $11.26 | 1.3M |
| 2026-02-26 | 12.00 | $11.78 | 869100 |
| 2026-02-25 | 12.04 | $11.82 | 574421 |
| 2026-02-24 | 12.08 | $11.63 | 933600 |
| 2026-02-23 | 12.17 | $11.46 | 1.1M |
| 2026-02-20 | 12.30 | $12.16 | 768651 |
| 2026-02-19 | 12.31 | $12.05 | 635200 |
| 2026-02-18 | 12.34 | $12.10 | 671427 |
| 2026-02-17 | 12.36 | $12.18 | 813840 |
| 2026-02-13 | 12.37 | $12.14 | 806818 |
| 2026-02-12 | 12.39 | $12.10 | 813300 |
| 2026-02-11 | 12.42 | $12.15 | 749210 |
| 2026-02-10 | 12.44 | $12.27 | 990800 |
| 2026-02-09 | 12.43 | $12.37 | 573727 |
| 2026-02-06 | 12.40 | $12.51 | 948320 |
| 2026-02-05 | 12.34 | $12.57 | 1.3M |
| 2026-02-04 | 12.25 | $12.68 | 1.0M |
| 2026-02-03 | 12.12 | $12.33 | 1.0M |
| 2026-02-02 | 12.04 | $12.21 | 1.0M |
| 2026-01-30 | 11.97 | $11.98 | 1.3M |
| 2026-01-29 | 11.94 | $11.99 | 1.2M |
| 2026-01-28 | 11.90 | $11.76 | 1.3M |
| 2026-01-27 | 11.90 | $12.16 | 1.1M |
| 2026-01-26 | 11.82 | $11.78 | 917840 |
| 2026-01-23 | 11.80 | $11.74 | 780401 |
| 2026-01-22 | 11.78 | $12.17 | 972826 |
| 2026-01-21 | 11.67 | $12.17 | 1.5M |
| 2026-01-20 | 11.54 | $11.47 | 767904 |
| 2026-01-16 | 11.53 | $11.70 | 733534 |
| 2026-01-15 | 11.48 | $11.72 | 746030 |
| 2026-01-14 | 11.41 | $11.43 | 710244 |
| 2026-01-13 | 11.39 | $11.20 | 745633 |
| 2026-01-12 | 11.42 | $11.28 | 922500 |
| 2026-01-09 | 11.43 | $11.57 | 1.0M |
| 2026-01-08 | 11.38 | $11.64 | 902735 |
| 2026-01-07 | 11.31 | $11.26 | 910026 |
| 2026-01-06 | 11.30 | $11.33 | 998403 |
| 2026-01-05 | 11.28 | $11.23 | 2.4M |
| 2026-01-02 | 11.28 | $10.98 | 995500 |
| 2025-12-31 | 11.33 | $10.96 | 729400 |
| 2025-12-30 | 11.39 | $11.05 | 705736 |
| 2025-12-29 | 11.44 | $11.20 | 818400 |
| 2025-12-26 | 11.46 | $11.25 | 556400 |
| 2025-12-24 | 11.48 | $11.28 | 366902 |
| 2025-12-23 | 11.49 | $11.27 | 949900 |
| 2025-12-22 | 11.50 | $11.39 | 777135 |
| 2025-12-19 | 11.49 | $11.45 | 2.6M |
| 2025-12-18 | 11.46 | $11.59 | 854100 |
| 2025-12-17 | 11.39 | $11.51 | 1.0M |
| 2025-12-16 | 11.33 | $11.47 | 1.1M |
| 2025-12-15 | 11.27 | $11.50 | 988300 |
| 2025-12-12 | 11.19 | $11.52 | 960900 |
| 2025-12-11 | 11.09 | $11.58 | 1.1M |
| 2025-12-10 | 10.96 | $11.54 | 3.0M |
| 2025-12-09 | 10.81 | $10.94 | 1.0M |
| 2025-12-08 | 10.77 | $11.04 | 1.1M |
| 2025-12-05 | 10.70 | $10.93 | 1.1M |
| 2025-12-04 | 10.64 | $10.93 | 701900 |
| 2025-12-03 | 10.57 | $10.94 | 741400 |
| 2025-12-02 | 10.49 | $10.75 | 828300 |
| 2025-12-01 | 10.43 | $10.80 | 1.4M |
| 2025-11-28 | 10.35 | $10.62 | 414837 |
| 2025-11-26 | 10.30 | $10.71 | 1.5M |
| 2025-11-25 | 10.23 | $10.68 | 1.1M |
| 2025-11-24 | 10.15 | $10.39 | 684195 |
| 2025-11-21 | 10.11 | $10.35 | 853243 |
| 2025-11-20 | 10.08 | $9.97 | 712333 |
| 2025-11-19 | 10.13 | $9.96 | 720000 |
| 2025-11-18 | 10.19 | $9.91 | 858900 |
| 2025-11-17 | 10.27 | $9.84 | 1.2M |
| 2025-11-14 | 10.38 | $10.29 | 1.0M |
| 2025-11-13 | 10.41 | $10.33 | 716600 |
| 2025-11-12 | 10.44 | $10.42 | 887541 |
| 2025-11-11 | 10.46 | $10.44 | 1.0M |
| 2025-11-10 | 10.48 | $10.42 | 618306 |
| 2025-11-07 | 10.50 | $10.46 | 707200 |
| 2025-11-06 | 10.52 | $10.50 | 601700 |
| 2025-11-05 | 10.53 | $10.59 | 703900 |
| 2025-11-04 | 10.53 | $10.41 | 976241 |
| 2025-11-03 | 10.56 | $10.56 | 718600 |
| 2025-10-31 | 10.57 | $10.49 | 904622 |
| 2025-10-30 | 10.59 | $10.52 | 943800 |
| 2025-10-29 | 10.62 | $10.66 | 967400 |
| 2025-10-28 | 10.62 | $10.79 | 885241 |
| 2025-10-27 | 10.59 | $10.68 | 695400 |
| 2025-10-24 | 10.58 | $10.73 | 531248 |
| 2025-10-23 | 10.56 | $10.53 | 467310 |
| 2025-10-22 | 10.57 | $10.57 | 668900 |
| 2025-10-21 | 10.59 | $10.57 | 525000 |
| 2025-10-20 | 10.60 | $10.60 | 625398 |
| 2025-10-17 | 10.61 | $10.23 | 799840 |
| 2025-10-16 | 10.70 | $10.07 | 1.1M |
| 2025-10-15 | 10.85 | $10.80 | 558000 |
| 2025-10-14 | 10.86 | $11.06 | 654800 |
| 2025-10-13 | 10.81 | $10.68 | 564200 |
| 2025-10-10 | 10.84 | $10.49 | 927979 |
| 2025-10-09 | 10.92 | $10.94 | 497300 |
| 2025-10-08 | 10.91 | $11.03 | 589400 |
| 2025-10-07 | 10.88 | $10.96 | 1.1M |
| 2025-10-06 | 10.86 | $11.12 | 1.1M |
| 2025-10-03 | 10.81 | $10.78 | 629400 |
| 2025-10-02 | 10.82 | $10.66 | 675200 |
| 2025-10-01 | 10.85 | $10.67 | 535815 |
| 2025-09-30 | 10.89 | $10.77 | 754300 |
| 2025-09-29 | 10.91 | $10.71 | 794900 |
| 2025-09-26 | 10.95 | $10.88 | 433600 |
| 2025-09-25 | 10.96 | $10.84 | 498100 |
| 2025-09-24 | 10.98 | $10.92 | 523500 |
| 2025-09-23 | 10.99 | $10.79 | 609601 |
| 2025-09-22 | 11.02 | $10.79 | 563800 |
| 2025-09-19 | 11.06 | $10.94 | 2.0M |
| 2025-09-18 | 11.07 | $11.23 | 780635 |
| 2025-09-17 | 11.02 | $10.84 | 915708 |
| 2025-09-16 | 11.04 | $10.75 | 643320 |
| 2025-09-15 | 11.09 | $10.88 | 531126 |
| 2025-09-12 | 11.12 | $10.94 | 521243 |
| 2025-09-11 | 11.14 | $11.15 | 745946 |
| 2025-09-10 | 11.11 | $11.01 | 444232 |
| 2025-09-09 | 11.11 | $11.00 | 632840 |
| 2025-09-08 | 11.11 | $11.17 | 500000 |
| 2025-09-05 | 11.07 | $11.12 | 533600 |
| 2025-09-04 | 11.04 | $11.26 | 434200 |
| 2025-09-03 | 10.97 | $11.10 | 540600 |
| 2025-09-02 | 10.92 | $11.06 | 735041 |
| 2025-08-29 | 10.87 | $11.13 | 504200 |
| 2025-08-28 | 10.80 | $11.19 | 513026 |
| 2025-08-27 | 10.71 | $11.14 | 496900 |
| 2025-08-26 | 10.60 | $11.05 | 578034 |
| 2025-08-25 | 10.51 | $11.00 | 481444 |
| 2025-08-22 | 10.40 | $11.04 | 1.3M |
| 2025-08-21 | 10.27 | $10.43 | 708101 |
| 2025-08-20 | 10.25 | $10.47 | 789900 |
| 2025-08-19 | 10.22 | $10.38 | 515618 |
| 2025-08-18 | 10.20 | $10.36 | 827613 |
| 2025-08-15 | 10.18 | $10.30 | 791341 |
| 2025-08-14 | 10.18 | $10.55 | 897812 |
| 2025-08-13 | 10.12 | $10.61 | 765910 |
| 2025-08-12 | 10.04 | $10.38 | 1.2M |
| 2025-08-11 | 10.00 | $9.97 | 681000 |
| 2025-08-08 | 10.04 | $9.96 | 1.0M |
| 2025-08-07 | 10.09 | $9.89 | 674635 |
| 2025-08-06 | 10.17 | $10.01 | 1.2M |
| 2025-08-05 | 10.23 | $10.08 | 1.3M |
| 2025-08-04 | 10.30 | $9.94 | 949100 |
| 2025-08-01 | 10.40 | $9.71 | 2.1M |
| 2025-07-31 | 10.57 | $9.99 | 1.3M |
| 2025-07-30 | 10.70 | $10.14 | 1.4M |
| 2025-07-29 | 10.83 | $10.30 | 858200 |
| 2025-07-28 | 10.95 | $10.37 | 786906 |
| 2025-07-25 | 11.06 | $10.41 | 1.2M |
| 2025-07-24 | 11.19 | $10.41 | 1.2M |
| 2025-07-23 | 11.34 | $10.71 | 1.6M |
| 2025-07-22 | 11.45 | $10.84 | 2.7M |
| 2025-07-21 | 11.55 | $11.36 | 868900 |
| 2025-07-18 | 11.55 | $11.39 | 807000 |
| 2025-07-17 | 11.54 | $11.46 | 1.0M |
| 2025-07-16 | 11.51 | $11.27 | 845000 |
| 2025-07-15 | 11.52 | $11.21 | 742039 |
| 2025-07-14 | 11.54 | $11.66 | 436900 |
| 2025-07-11 | 11.46 | $11.50 | 523632 |
| 2025-07-10 | 11.41 | $11.63 | 626018 |
| 2025-07-09 | 11.31 | $11.60 | 754200 |
| 2025-07-08 | 11.21 | $11.53 | 696610 |
| 2025-07-07 | 11.10 | $11.37 | 856424 |
| 2025-07-03 | 11.00 | $11.56 | 463700 |
| 2025-07-02 | 10.85 | $11.43 | 988200 |
| 2025-07-01 | 10.69 | $11.15 | 1.2M |
| 2025-06-30 | 10.57 | $10.73 | 950248 |
| 2025-06-27 | 10.52 | $10.80 | 1.8M |
| 2025-06-26 | 10.45 | $10.84 | 725035 |
| 2025-06-25 | 10.35 | $10.51 | 684246 |
| 2025-06-24 | 10.31 | $10.63 | 883900 |
| 2025-06-23 | 10.24 | $10.48 | 901500 |
| 2025-06-20 | 10.18 | $10.16 | 1.7M |
| 2025-06-18 | 10.19 | $10.08 | 795900 |
| 2025-06-17 | 10.21 | $10.02 | 868411 |
| 2025-06-16 | 10.25 | $10.05 | 648400 |
| 2025-06-13 | 10.29 | $10.13 | 664100 |
| 2025-06-12 | 10.31 | $10.44 | 724600 |
| 2025-06-11 | 10.28 | $10.48 | 706125 |
| 2025-06-10 | 10.23 | $10.59 | 991849 |
| 2025-06-09 | 10.15 | $10.33 | 692031 |
| 2025-06-06 | 10.11 | $10.23 | 674744 |
| 2025-06-05 | 10.09 | $9.93 | 519800 |
| 2025-06-04 | 10.12 | $9.97 | 544100 |
| 2025-06-03 | 10.16 | $10.09 | 606700 |
| 2025-06-02 | 10.17 | $9.89 | 787505 |
| 2025-05-30 | 10.23 | $10.04 | 671300 |
| 2025-05-29 | 10.26 | $10.16 | 522720 |
| 2025-05-28 | 10.28 | $10.12 | 731000 |
| 2025-05-27 | 10.30 | $10.29 | 636814 |
| 2025-05-23 | 10.30 | $10.02 | 581100 |
| 2025-05-22 | 10.34 | $10.08 | 770200 |
| 2025-05-21 | 10.39 | $10.11 | 742200 |
| 2025-05-20 | 10.43 | $10.45 | 846500 |
| 2025-05-19 | 10.41 | $10.53 | 579300 |
| 2025-05-16 | 10.36 | $10.52 | 757741 |
| 2025-05-15 | 10.31 | $10.55 | 684700 |
| 2025-05-14 | 10.25 | $10.48 | 1.0M |
| 2025-05-13 | 10.19 | $10.64 | 716200 |
| 2025-05-12 | 10.08 | $10.57 | 1.3M |
| 2025-05-09 | 9.97 | $10.15 | 852700 |
| 2025-05-08 | 9.94 | $10.16 | 1.1M |
| 2025-05-07 | 9.89 | $9.92 | 810100 |
| 2025-05-06 | 9.89 | $9.99 | 926537 |
| 2025-05-05 | 9.87 | $10.09 | 860833 |
| 2025-05-02 | 9.84 | $10.06 | 1.5M |
| 2025-05-01 | 9.80 | $10.05 | 1.1M |
| 2025-04-30 | 9.75 | $9.97 | 738116 |
| 2025-04-29 | 9.72 | $10.15 | 771026 |
| 2025-04-28 | 9.65 | $9.97 | 942104 |
| 2025-04-25 | 9.60 | $10.06 | 1.5M |
| 2025-04-24 | 9.53 | $10.24 | 3.3M |
| 2025-04-23 | 9.41 | $9.97 | 1.5M |
| 2025-04-22 | 9.33 | $9.73 | 2.5M |
| 2025-04-21 | 9.29 | $9.56 | 1.2M |
| 2025-04-17 | 9.28 | $9.52 | 1.0M |
| 2025-04-16 | 9.28 | $9.40 | 798843 |
| 2025-04-15 | 9.31 | $9.44 | 1.2M |
| 2025-04-14 | 9.34 | $9.20 | 1.1M |
| 2025-04-11 | 9.42 | $9.11 | 1.2M |
| 2025-04-10 | 9.55 | $9.17 | 1.3M |
| 2025-04-09 | 9.68 | $9.73 | 1.9M |
| 2025-04-08 | 9.71 | $9.14 | 1.4M |
| 2025-04-07 | 9.88 | $9.31 | 2.0M |
| 2025-04-04 | 10.04 | $9.36 | 2.3M |
| 2025-04-03 | 10.22 | $9.64 | 2.0M |
| 2025-04-02 | 10.37 | $10.51 | 1.2M |
| 2025-04-01 | 10.36 | $10.38 | 4.2M |
| 2025-03-31 | 10.38 | $10.47 | 1.1M |
| 2025-03-28 | 10.39 | $10.42 | 750236 |
| 2025-03-27 | 10.40 | $10.64 | 669628 |
| 2025-03-26 | 10.38 | $10.66 | 578313 |
| 2025-03-25 | 10.34 | $10.61 | 745844 |
| 2025-03-24 | 10.32 | $10.65 | 824625 |
| 2025-03-21 | 10.28 | $10.45 | 2.0M |
| 2025-03-20 | 10.28 | $10.43 | 643100 |
| 2025-03-19 | 10.29 | $10.54 | 666504 |
| 2025-03-18 | 10.28 | $10.49 | 662810 |
| 2025-03-17 | 10.28 | $10.51 | 588726 |
| 2025-03-14 | 10.27 | $10.49 | 657742 |
| 2025-03-13 | 10.28 | $10.26 | 707500 |
| 2025-03-12 | 10.33 | $10.38 | 960500 |
| 2025-03-11 | 10.37 | $10.28 | 1.6M |
| 2025-03-10 | 10.44 | $10.26 | 1.0M |
| 2025-03-07 | 10.53 | $10.57 | 854517 |
| 2025-03-06 | 10.56 | $10.48 | 657100 |
| 2025-03-05 | 10.63 | $10.47 | 866818 |
| 2025-03-04 | 10.71 | $10.50 | 985548 |
| 2025-03-03 | 10.80 | $10.81 | 703400 |
| 2025-02-28 | 10.84 | $10.92 | 690200 |
| 2025-02-27 | 10.87 | $10.82 | 459900 |
| 2025-02-26 | 10.92 | $10.81 | 705913 |
| 2025-02-25 | 10.99 | $10.85 | 582049 |
| 2025-02-24 | 11.06 | $10.77 | 643400 |
| 2025-02-21 | 11.17 | $10.90 | 572635 |
| 2025-02-20 | 11.26 | $11.13 | 524300 |
| 2025-02-19 | 11.32 | $11.21 | 498441 |
| 2025-02-18 | 11.38 | $11.37 | 521200 |
| 2025-02-14 | 11.41 | $11.32 | 491943 |
| 2025-02-13 | 11.46 | $11.37 | 423705 |
| 2025-02-12 | 11.51 | $11.35 | 552500 |
| 2025-02-11 | 11.57 | $11.74 | 349100 |
| 2025-02-10 | 11.56 | $11.49 | 542000 |
| 2025-02-07 | 11.61 | $11.56 | 897831 |
| 2025-02-06 | 11.65 | $11.82 | 436743 |
| 2025-02-05 | 11.64 | $11.84 | 562027 |
| 2025-02-04 | 11.63 | $11.70 | 845100 |
| 2025-02-03 | 11.65 | $11.42 | 973532 |
| 2025-01-31 | 11.73 | $11.66 | 788700 |
| 2025-01-30 | 11.78 | $11.76 | 956100 |
| 2025-01-29 | 11.81 | $11.68 | 988500 |
| 2025-01-28 | 11.87 | $11.71 | 2.0M |
| 2025-01-27 | 11.93 | $12.25 | 1.9M |
| 2025-01-24 | 11.89 | $12.12 | 705421 |
| 2025-01-23 | 11.87 | $12.10 | 648700 |
| 2025-01-22 | 11.85 | $12.11 | 541248 |
| 2025-01-21 | 11.83 | $12.20 | 491651 |
| 2025-01-17 | 11.79 | $12.09 | 495600 |
| 2025-01-16 | 11.77 | $11.99 | 690315 |
| 2025-01-15 | 11.77 | $12.16 | 495600 |
| 2025-01-14 | 11.74 | $11.95 | 577810 |
| 2025-01-13 | 11.74 | $11.45 | 595137 |
| 2025-01-10 | 11.86 | $11.40 | 623519 |
| 2025-01-08 | 12.01 | $11.89 | 452000 |
| 2025-01-07 | 12.08 | $11.96 | 644513 |
| 2025-01-06 | 12.15 | $12.10 | 601718 |
| 2025-01-03 | 12.20 | $12.09 | 508910 |
| 2025-01-02 | 12.27 | $11.98 | 613400 |
| 2024-12-31 | 12.38 | $12.29 | 584223 |
| 2024-12-30 | 12.43 | $12.22 | 457045 |
| 2024-12-27 | 12.51 | $12.30 | 394122 |
| 2024-12-26 | 12.59 | $12.43 | 338200 |
| 2024-12-24 | 12.66 | $12.38 | 267300 |
| 2024-12-23 | 12.75 | $12.34 | 419500 |
| 2024-12-20 | 12.87 | $12.37 | 2.6M |
| 2024-12-19 | 13.00 | $12.08 | 703049 |
| 2024-12-18 | 13.21 | $12.23 | 992612 |
| 2024-12-17 | 13.42 | $12.95 | 1.7M |
| 2024-12-16 | 13.52 | $13.44 | 578400 |
| 2024-12-13 | 13.52 | $13.33 | 473700 |
| 2024-12-12 | 13.55 | $13.28 | 447112 |
| 2024-12-11 | 13.60 | $13.49 | 797745 |
| 2024-12-10 | 13.61 | $13.36 | 527210 |
| 2024-12-09 | 13.65 | $13.29 | 430739 |
| 2024-12-06 | 13.70 | $13.45 | 331100 |
| 2024-12-05 | 13.74 | $13.48 | 406000 |
| 2024-12-04 | 13.76 | $13.58 | 547741 |
| 2024-12-03 | 13.78 | $13.49 | 612134 |
| 2024-12-02 | 13.81 | $13.70 | 764241 |
| 2024-11-29 | 13.79 | $13.62 | 366100 |
| 2024-11-27 | 13.80 | $13.77 | 404405 |
| 2024-11-26 | 13.77 | $13.80 | 426420 |
| 2024-11-25 | 13.72 | $14.02 | 705300 |
| 2024-11-22 | 13.62 | $13.82 | 624300 |
| 2024-11-21 | 13.55 | $13.50 | 516800 |
| 2024-11-20 | 13.53 | $13.37 | 426800 |
| 2024-11-19 | 13.53 | $13.33 | 413919 |
| 2024-11-18 | 13.54 | $13.39 | 424607 |
| 2024-11-15 | 13.54 | $13.51 | 567506 |
| 2024-11-14 | 13.51 | $13.57 | 821000 |
| 2024-11-13 | 13.46 | $13.66 | 582800 |
| 2024-11-12 | 13.38 | $13.75 | 804900 |
| 2024-11-11 | 13.27 | $13.94 | 772500 |
| 2024-11-08 | 13.10 | $13.53 | 966000 |
| 2024-11-07 | 12.98 | $13.52 | 1.3M |
| 2024-11-06 | 12.85 | $14.35 | 2.4M |
| 2024-11-05 | 12.52 | $12.49 | 550406 |
| 2024-11-04 | 12.53 | $12.23 | 551400 |
| 2024-11-01 | 12.60 | $12.36 | 487733 |
| 2024-10-31 | 12.65 | $12.39 | 874100 |
| 2024-10-30 | 12.71 | $12.52 | 673402 |
| 2024-10-29 | 12.74 | $12.47 | 661300 |
| 2024-10-28 | 12.79 | $12.53 | 1.1M |
| 2024-10-25 | 12.83 | $12.47 | 940680 |
| 2024-10-24 | 12.90 | $12.75 | 576000 |
| 2024-10-23 | 12.91 | $12.77 | 645200 |
| 2024-10-22 | 12.92 | $12.65 | 868700 |
| 2024-10-21 | 12.96 | $12.65 | 2.5M |
| 2024-10-18 | 13.01 | $13.24 | 438300 |
| 2024-10-17 | 12.93 | $13.45 | 709433 |
| 2024-10-16 | 12.80 | $13.35 | 496800 |
| 2024-10-15 | 12.66 | $13.17 | 647000 |
| 2024-10-14 | 12.54 | $12.97 | 322900 |
| 2024-10-11 | 12.45 | $12.81 | 545904 |
| 2024-10-10 | 12.37 | $12.31 | 547637 |
| 2024-10-09 | 12.38 | $12.33 | 1.7M |
| 2024-10-08 | 12.40 | $12.18 | 867900 |
| 2024-10-07 | 12.44 | $12.36 | 550509 |
| 2024-10-04 | 12.46 | $12.55 | 539800 |
| 2024-10-03 | 12.44 | $12.34 | 669209 |
| 2024-10-02 | 12.46 | $12.19 | 502800 |
| 2024-10-01 | 12.51 | $12.17 | 650100 |
| 2024-09-30 | 12.58 | $12.56 | 558100 |
| 2024-09-27 | 12.58 | $12.40 | 693134 |
| 2024-09-26 | 12.61 | $12.41 | 706126 |
| 2024-09-25 | 12.64 | $12.27 | 531800 |
| 2024-09-24 | 12.70 | $12.52 | 606500 |
| 2024-09-23 | 12.72 | $12.75 | 571100 |
| 2024-09-20 | 12.69 | $12.85 | 2.0M |
| 2024-09-19 | 12.64 | $13.21 | 778200 |
| 2024-09-18 | 12.50 | $12.72 | 763700 |
| 2024-09-17 | 12.45 | $12.67 | 535742 |
| 2024-09-16 | 12.39 | $12.57 | 570900 |
| 2024-09-13 | 12.35 | $12.42 | 485022 |
| 2024-09-12 | 12.33 | $12.04 | 470600 |
| 2024-09-11 | 12.39 | $11.98 | 480700 |
| 2024-09-10 | 12.47 | $12.12 | 567300 |
| 2024-09-09 | 12.53 | $12.12 | 714900 |
| 2024-09-06 | 12.60 | $12.21 | 607443 |
| 2024-09-05 | 12.66 | $12.43 | 773217 |
| 2024-09-04 | 12.69 | $12.53 | 434918 |
| 2024-09-03 | 12.69 | $12.71 | 553000 |
| 2024-08-30 | 12.66 | $12.79 | 494800 |
| 2024-08-29 | 12.61 | $12.71 | 425000 |
| 2024-08-28 | 12.56 | $12.69 | 486144 |
| 2024-08-27 | 12.51 | $12.57 | 630400 |
| 2024-08-26 | 12.47 | $12.77 | 499900 |
| 2024-08-23 | 12.38 | $12.84 | 695000 |
| 2024-08-22 | 12.26 | $12.22 | 317023 |
| 2024-08-21 | 12.26 | $12.24 | 350800 |
| 2024-08-20 | 12.25 | $12.14 | 515600 |
| 2024-08-19 | 12.25 | $12.38 | 531300 |
| 2024-08-16 | 12.21 | $12.36 | 587100 |
| 2024-08-15 | 12.16 | $12.14 | 590039 |
| 2024-08-14 | 12.15 | $11.78 | 692609 |
| 2024-08-13 | 12.22 | $11.76 | 608000 |
| 2024-08-12 | 12.30 | $11.59 | 723100 |
| 2024-08-09 | 12.42 | $11.68 | 465236 |
| 2024-08-08 | 12.55 | $11.79 | 741304 |
| 2024-08-07 | 12.67 | $11.81 | 628400 |
| 2024-08-06 | 12.80 | $11.81 | 712323 |
| 2024-08-05 | 12.95 | $11.87 | 993740 |
| 2024-08-02 | 13.11 | $12.22 | 1.1M |
| 2024-08-01 | 13.22 | $12.62 | 1.5M |
| 2024-07-31 | 13.26 | $13.16 | 902600 |
| 2024-07-30 | 13.18 | $13.17 | 1.0M |
| 2024-07-29 | 13.09 | $12.96 | 1.9M |
| 2024-07-26 | 13.02 | $13.52 | 994931 |
| 2024-07-25 | 12.81 | $13.23 | 3.3M |
| 2024-07-24 | 12.63 | $12.85 | 500500 |
| 2024-07-23 | 12.49 | $13.13 | 850837 |
| 2024-07-22 | 12.27 | $12.84 | 570100 |
| 2024-07-19 | 12.07 | $12.69 | 788426 |
| 2024-07-18 | 11.87 | $12.66 | 973700 |
| 2024-07-17 | 11.64 | $12.93 | 1.3M |
| 2024-07-16 | 11.31 | $12.48 | 1.2M |
| 2024-07-15 | 11.02 | $11.77 | 1.1M |
| 2024-07-12 | 10.83 | $11.43 | 1.0M |
| 2024-07-11 | 10.68 | $11.35 | 1.3M |
| 2024-07-10 | 10.52 | $10.92 | 845300 |
| 2024-07-09 | 10.43 | $10.54 | 503700 |
| 2024-07-08 | 10.41 | $10.37 | 405300 |
| 2024-07-05 | 10.41 | $10.37 | 512342 |
| 2024-07-03 | 10.42 | $10.51 | 307800 |
| 2024-07-02 | 10.40 | $10.71 | 414313 |
| 2024-07-01 | 10.33 | $10.63 | 436600 |
| 2024-06-28 | 10.26 | $10.74 | 1.2M |
| 2024-06-27 | 10.17 | $10.40 | 433996 |
| 2024-06-26 | 10.13 | $10.35 | 532900 |
| 2024-06-25 | 10.10 | $10.22 | 547900 |
| 2024-06-24 | 10.08 | $10.33 | 511200 |
| 2024-06-21 | 10.05 | $10.20 | 1.7M |
| 2024-06-20 | 10.04 | $10.15 | 359043 |
| 2024-06-18 | 10.03 | $10.17 | 750702 |
| 2024-06-17 | 10.02 | $10.13 | 548476 |
| 2024-06-14 | 10.03 | $9.94 | 708302 |
| 2024-06-13 | 10.07 | $10.05 | 1.1M |
| 2024-06-12 | 10.09 | $10.17 | 660000 |
| 2024-06-11 | 10.10 | $9.89 | 551605 |
| 2024-06-10 | 10.17 | $9.96 | 570200 |
| 2024-06-07 | 10.24 | $10.19 | 3.0M |
| 2024-06-06 | 10.27 | $10.18 | 426800 |
| 2024-06-05 | 10.30 | $10.13 | 821036 |
| 2024-06-04 | 10.36 | $10.13 | 674100 |
| 2024-06-03 | 10.42 | $10.39 | 692100 |
| 2024-05-31 | 10.44 | $10.53 | 493203 |
| 2024-05-30 | 10.44 | $10.36 | 523322 |
| 2024-05-29 | 10.47 | $10.12 | 568100 |
| 2024-05-28 | 10.56 | $10.34 | 535116 |
| 2024-05-24 | 10.61 | $10.39 | 807314 |
| 2024-05-23 | 10.67 | $10.30 | 427500 |
| 2024-05-22 | 10.75 | $10.61 | 369710 |
| 2024-05-21 | 10.78 | $10.70 | 457607 |
| 2024-05-20 | 10.79 | $10.73 | 387611 |
| 2024-05-17 | 10.80 | $10.93 | 413100 |
| 2024-05-16 | 10.78 | $10.87 | 513100 |
| 2024-05-15 | 10.75 | $10.87 | 472205 |
| 2024-05-14 | 10.73 | $10.86 | 576120 |
| 2024-05-13 | 10.70 | $10.82 | 874410 |
| 2024-05-10 | 10.68 | $10.96 | 591739 |
| 2024-05-09 | 10.63 | $10.84 | 913003 |
| 2024-05-08 | 10.59 | $10.69 | 476200 |
| 2024-05-07 | 10.58 | $10.73 | 1.1M |
| 2024-05-06 | 10.55 | $10.83 | 787301 |
| 2024-05-03 | 10.51 | $10.84 | 796900 |
| 2024-05-02 | 10.45 | $10.61 | 892804 |
| 2024-05-01 | 10.44 | $10.25 | 892813 |
| 2024-04-30 | 10.50 | $10.02 | 1.5M |
| 2024-04-29 | 10.62 | $9.93 | 1.9M |
| 2024-04-26 | 10.78 | $10.96 | 413508 |
| 2024-04-25 | 10.74 | $10.97 | 596849 |
| 2024-04-24 | 10.70 | $11.07 | 1.2M |
| 2024-04-23 | 10.64 | $11.00 | 547100 |
| 2024-04-22 | 10.58 | $10.78 | 539500 |
| 2024-04-19 | 10.55 | $10.72 | 610025 |
| 2024-04-18 | 10.54 | $10.42 | 548400 |
| 2024-04-17 | 10.58 | $10.28 | 492800 |
| 2024-04-16 | 10.67 | $10.32 | 399534 |
| 2024-04-15 | 10.76 | $10.55 | 529300 |
| 2024-04-12 | 10.81 | $10.57 | 350700 |
| 2024-04-11 | 10.88 | $10.65 | 436227 |
| 2024-04-10 | 10.93 | $10.60 | 826505 |
| 2024-04-09 | 11.01 | $11.08 | 293700 |
| 2024-04-08 | 11.00 | $11.00 | 301000 |
| 2024-04-05 | 11.00 | $10.85 | 368433 |
| 2024-04-04 | 11.04 | $10.86 | 409300 |
| 2024-04-03 | 11.08 | $10.90 | 482700 |
| 2024-04-02 | 11.11 | $10.96 | 709909 |
| 2024-04-01 | 11.14 | $11.14 | 520500 |
| 2024-03-28 | 11.14 | $11.51 | 812100 |
| 2024-03-27 | 11.06 | $11.43 | 603005 |
| 2024-03-26 | 10.98 | $10.95 | 346716 |
| 2024-03-25 | 10.99 | $11.12 | 384700 |
| 2024-03-22 | 10.97 | $11.03 | 379600 |
| 2024-03-21 | 10.96 | $11.34 | 638700 |
| 2024-03-20 | 10.88 | $11.14 | 507300 |
| 2024-03-19 | 10.84 | $10.69 | 412000 |
| 2024-03-18 | 10.88 | $10.67 | 437101 |
| 2024-03-15 | 10.94 | $10.77 | 1.7M |
| 2024-03-14 | 10.98 | $10.61 | 729400 |
| 2024-03-13 | 11.07 | $11.05 | 481000 |
| 2024-03-12 | 11.08 | $11.08 | 480920 |
| 2024-03-11 | 11.08 | $11.22 | 414226 |
| 2024-03-08 | 11.05 | $11.32 | 545800 |
| 2024-03-07 | 11.00 | $11.26 | 503800 |
| 2024-03-06 | 10.95 | $11.25 | 735500 |
| 2024-03-05 | 10.90 | $11.19 | 580616 |
| 2024-03-04 | 10.85 | $10.85 | 442745 |
| 2024-03-01 | 10.87 | $10.90 | 471400 |
| 2024-02-29 | 10.88 | $10.97 | 475319 |
| 2024-02-28 | 10.88 | $10.70 | 439800 |
| 2024-02-27 | 10.94 | $10.88 | 446600 |
| 2024-02-26 | 10.96 | $10.84 | 672019 |
| 2024-02-23 | 11.00 | $10.90 | 450727 |
| 2024-02-22 | 11.04 | $10.97 | 595900 |
| 2024-02-21 | 11.07 | $11.10 | 584023 |
| 2024-02-20 | 11.07 | $11.20 | 741629 |
| 2024-02-16 | 11.06 | $11.47 | 814900 |
| 2024-02-15 | 10.99 | $11.47 | 810648 |
| 2024-02-14 | 10.91 | $10.93 | 1.1M |
| 2024-02-13 | 10.92 | $10.90 | 2.1M |
| 2024-02-12 | 10.95 | $11.16 | 986000 |
| 2024-02-09 | 10.93 | $10.79 | 702207 |
| 2024-02-08 | 10.99 | $10.61 | 654627 |
| 2024-02-07 | 11.10 | $10.63 | 755200 |
| 2024-02-06 | 11.21 | $10.75 | 665900 |
| 2024-02-05 | 11.33 | $10.76 | 810406 |
| 2024-02-02 | 11.46 | $10.91 | 721800 |
| 2024-02-01 | 11.58 | $10.93 | 884941 |
| 2024-01-31 | 11.71 | $11.08 | 2.0M |
| 2024-01-30 | 11.83 | $11.42 | 990700 |
| 2024-01-29 | 11.90 | $11.95 | 739900 |
| 2024-01-26 | 11.87 | $11.83 | 577211 |
| 2024-01-25 | 11.86 | $11.76 | 1.4M |
| 2024-01-24 | 11.86 | $11.84 | 729611 |
| 2024-01-23 | 11.84 | $11.81 | 492000 |
| 2024-01-22 | 11.82 | $11.93 | 767905 |
| 2024-01-19 | 11.78 | $11.62 | 589748 |
| 2024-01-18 | 11.79 | $11.34 | 603110 |
| 2024-01-17 | 11.86 | $11.27 | 659809 |
| 2024-01-16 | 11.96 | $11.36 | 492800 |
| 2024-01-12 | 12.05 | $11.55 | 461300 |
| 2024-01-11 | 12.12 | $11.63 | 547000 |
| 2024-01-10 | 12.17 | $11.81 | 469432 |
| 2024-01-09 | 12.20 | $11.76 | 374927 |
| 2024-01-08 | 12.23 | $11.92 | 466841 |
| 2024-01-05 | 12.24 | $11.78 | 868733 |
| 2024-01-04 | 12.27 | $11.71 | 766900 |
| 2024-01-03 | 12.31 | $11.60 | 620401 |
| 2024-01-02 | 12.39 | $11.99 | 772630 |
| 2023-12-29 | 12.39 | $12.08 | 677200 |
| 2023-12-28 | 12.37 | $12.39 | 421333 |
| 2023-12-27 | 12.27 | $12.41 | 561700 |
| 2023-12-26 | 12.15 | $12.35 | 663400 |
| 2023-12-22 | 12.02 | $12.08 | 678500 |
| 2023-12-21 | 11.91 | $11.99 | 601100 |
| 2023-12-20 | 11.81 | $11.80 | 905103 |
| 2023-12-19 | 11.73 | $12.01 | 753800 |
| 2023-12-18 | 11.58 | $11.83 | 616347 |
| 2023-12-15 | 11.45 | $11.90 | 2.3M |
| 2023-12-14 | 11.27 | $12.08 | 1.5M |
| 2023-12-13 | 11.03 | $11.84 | 1.1M |
| 2023-12-12 | 10.79 | $11.03 | 1.1M |
| 2023-12-11 | 10.68 | $11.04 | 835900 |
| 2023-12-08 | 10.55 | $11.03 | 860042 |
| 2023-12-07 | 10.40 | $10.79 | 1.0M |
| 2023-12-06 | 10.27 | $10.48 | 986000 |
| 2023-12-05 | 10.19 | $10.44 | 636100 |
| 2023-12-04 | 10.10 | $10.43 | 905041 |
| 2023-12-01 | 9.99 | $10.31 | 962600 |
| 2023-11-30 | 9.89 | $9.80 | 644900 |
| 2023-11-29 | 9.89 | $9.90 | 782510 |
| 2023-11-28 | 9.85 | $9.66 | 1.1M |
| 2023-11-27 | 9.86 | $9.63 | 676634 |
| 2023-11-24 | 9.88 | $9.77 | 210221 |
| 2023-11-22 | 9.87 | $9.84 | 372100 |
| 2023-11-21 | 9.84 | $9.79 | 441100 |
| 2023-11-20 | 9.82 | $10.07 | 483100 |
| 2023-11-17 | 9.73 | $10.14 | 787700 |
| 2023-11-16 | 9.60 | $9.99 | 442800 |
| 2023-11-15 | 9.49 | $10.15 | 795815 |
| 2023-11-14 | 9.33 | $9.99 | 929226 |
| 2023-11-13 | 9.17 | $9.20 | 383040 |
| 2023-11-10 | 9.16 | $9.15 | 398408 |
| 2023-11-09 | 9.15 | $9.16 | 541206 |
| 2023-11-08 | 9.14 | $9.26 | 527673 |
| 2023-11-07 | 9.10 | $9.52 | 926700 |
| 2023-11-06 | 9.01 | $9.67 | 675600 |
| 2023-11-03 | 8.86 | $9.60 | 677128 |
| 2023-11-02 | 8.71 | $9.19 | 751708 |
| 2023-11-01 | 8.62 | $8.64 | 759700 |
| 2023-10-31 | 8.64 | $8.76 | 419700 |
| 2023-10-30 | 8.63 | $8.80 | 708112 |
| 2023-10-27 | 8.61 | $8.57 | 657720 |
| 2023-10-26 | 8.64 | $8.78 | 1.4M |
| 2023-10-25 | 8.63 | $8.30 | 959900 |
| 2023-10-24 | 8.72 | $8.33 | 860845 |
| 2023-10-23 | 8.81 | $8.37 | 1.2M |
| 2023-10-20 | 8.92 | $8.73 | 1.3M |
| 2023-10-19 | 8.97 | $8.93 | 885700 |
| 2023-10-18 | 8.99 | $9.13 | 754500 |
| 2023-10-17 | 8.96 | $9.50 | 864135 |
| 2023-10-16 | 8.86 | $9.17 | 544900 |
| 2023-10-13 | 8.80 | $8.95 | 702500 |
| 2023-10-12 | 8.79 | $9.09 | 493300 |
| 2023-10-11 | 8.74 | $9.07 | 452900 |
| 2023-10-10 | 8.70 | $9.03 | 548500 |
| 2023-10-09 | 8.65 | $8.88 | 559540 |
| 2023-10-06 | 8.64 | $8.82 | 846846 |
| 2023-10-05 | 8.63 | $8.76 | 694119 |
| 2023-10-04 | 8.63 | $8.60 | 725800 |
| 2023-10-03 | 8.68 | $8.57 | 869700 |
| 2023-10-02 | 8.73 | $8.72 | 777800 |
| 2023-09-29 | 8.77 | $8.85 | 972904 |
| 2023-09-28 | 8.79 | $8.68 | 1.3M |
| 2023-09-27 | 8.84 | $8.72 | 944300 |
| 2023-09-26 | 8.90 | $8.81 | 788600 |
| 2023-09-25 | 8.96 | $8.89 | 483700 |
| 2023-09-22 | 9.00 | $8.80 | 521200 |
| 2023-09-21 | 9.07 | $8.89 | 601206 |
| 2023-09-20 | 9.14 | $8.99 | 579468 |
| 2023-09-19 | 9.20 | $9.06 | 487300 |
| 2023-09-18 | 9.25 | $9.06 | 620530 |
| 2023-09-15 | 9.31 | $9.21 | 3.4M |
| 2023-09-14 | 9.35 | $9.32 | 1.1M |
| 2023-09-13 | 9.38 | $9.14 | 717809 |
| 2023-09-12 | 9.45 | $9.31 | 650400 |
| 2023-09-11 | 9.49 | $9.32 | 585700 |
| 2023-09-08 | 9.55 | $9.36 | 546600 |
| 2023-09-07 | 9.60 | $9.31 | 625600 |
| 2023-09-06 | 9.67 | $9.45 | 482322 |
| 2023-09-05 | 9.72 | $9.65 | 538112 |
| 2023-09-01 | 9.74 | $9.88 | 640642 |
| 2023-08-31 | 9.72 | $9.67 | 470110 |
| 2023-08-30 | 9.74 | $9.66 | 410700 |
| 2023-08-29 | 9.76 | $9.72 | 552700 |
| 2023-08-28 | 9.77 | $9.61 | 404000 |
| 2023-08-25 | 9.81 | $9.43 | 447605 |
| 2023-08-24 | 9.89 | $9.54 | 536348 |
| 2023-08-23 | 9.96 | $9.45 | 485700 |
| 2023-08-22 | 10.06 | $9.35 | 549000 |
| 2023-08-21 | 10.20 | $9.64 | 586419 |
| 2023-08-18 | 10.30 | $9.80 | 1.3M |
| 2023-08-17 | 10.38 | $9.77 | 789402 |
| 2023-08-16 | 10.48 | $9.80 | 1.1M |
| 2023-08-15 | 10.58 | $9.86 | 831249 |
| 2023-08-14 | 10.69 | $10.16 | 725700 |
| 2023-08-11 | 10.75 | $10.37 | 1.2M |
| 2023-08-10 | 10.77 | $10.39 | 1.3M |
| 2023-08-09 | 10.79 | $10.41 | 1.1M |
| 2023-08-08 | 10.80 | $10.62 | 897142 |
| 2023-08-07 | 10.77 | $10.79 | 696939 |
| 2023-08-04 | 10.69 | $10.64 | 540500 |
| 2023-08-03 | 10.63 | $10.67 | 542916 |
| 2023-08-02 | 10.54 | $10.54 | 628520 |
| 2023-08-01 | 10.47 | $10.71 | 662300 |
| 2023-07-31 | 10.35 | $10.86 | 912228 |
| 2023-07-28 | 10.17 | $10.90 | 946036 |
| 2023-07-27 | 9.95 | $10.64 | 1.4M |
| 2023-07-26 | 9.74 | $10.57 | 1.4M |
| 2023-07-25 | 9.52 | $9.93 | 1.1M |
| 2023-07-24 | 9.39 | $9.96 | 1.0M |
| 2023-07-21 | 9.24 | $9.54 | 884500 |
| 2023-07-20 | 9.15 | $9.62 | 961126 |
| 2023-07-19 | 9.02 | $9.73 | 886754 |
| 2023-07-18 | 8.85 | $9.35 | 981801 |
| 2023-07-17 | 8.73 | $9.00 | 650600 |
| 2023-07-14 | 8.67 | $8.82 | 715800 |
| 2023-07-13 | 8.63 | $8.97 | 942638 |
| 2023-07-12 | 8.56 | $8.84 | 1.2M |
| 2023-07-11 | 8.50 | $8.66 | 1.0M |
| 2023-07-10 | 8.47 | $8.57 | 881700 |
| 2023-07-07 | 8.45 | $8.56 | 1.5M |
| 2023-07-06 | 8.44 | $8.28 | 794746 |
| 2023-07-05 | 8.48 | $8.48 | 730700 |
| 2023-07-03 | 8.49 | $8.60 | 391849 |
| 2023-06-30 | 8.47 | $8.42 | 786048 |
| 2023-06-29 | 8.49 | $8.55 | 793018 |
| 2023-06-28 | 8.48 | $8.34 | 841800 |
| 2023-06-27 | 8.52 | $8.32 | 549439 |
| 2023-06-26 | 8.57 | $8.28 | 694600 |
| 2023-06-23 | 8.63 | $8.20 | 1.1M |
| 2023-06-22 | 8.72 | $8.30 | 760143 |
| 2023-06-21 | 8.81 | $8.54 | 570820 |
| 2023-06-20 | 8.86 | $8.74 | 857218 |
| 2023-06-16 | 8.87 | $8.88 | 3.2M |
| 2023-06-15 | 8.85 | $8.98 | 869837 |
| 2023-06-14 | 8.81 | $8.79 | 964700 |
| 2023-06-13 | 8.81 | $9.10 | 936600 |
| 2023-06-12 | 8.74 | $8.95 | 904431 |
| 2023-06-09 | 8.68 | $9.04 | 815600 |
| 2023-06-08 | 8.60 | $9.10 | 1.3M |
| 2023-06-07 | 8.49 | $9.40 | 1.1M |
| 2023-06-06 | 8.31 | $9.11 | 1.0M |
| 2023-06-05 | 8.15 | $8.49 | 866200 |
| 2023-06-02 | 8.10 | $8.77 | 1.1M |
| 2023-06-01 | 7.99 | $8.12 | 885300 |
| 2023-05-31 | 7.99 | $8.02 | 987845 |
| 2023-05-30 | 8.02 | $8.36 | 759800 |
| 2023-05-26 | 7.99 | $8.35 | 671600 |
| 2023-05-25 | 7.95 | $8.29 | 582300 |
| 2023-05-24 | 7.92 | $8.43 | 584800 |
| 2023-05-23 | 7.86 | $8.60 | 1.2M |
| 2023-05-22 | 7.76 | $8.43 | 798900 |
| 2023-05-19 | 7.67 | $8.13 | 1.1M |
| 2023-05-18 | 7.65 | $8.37 | 1.4M |
| 2023-05-17 | 7.57 | $8.28 | 1.2M |
| 2023-05-16 | 7.50 | $7.66 | 1.2M |
| 2023-05-15 | 7.56 | $7.81 | 1.3M |
| 2023-05-12 | 7.59 | $7.57 | 848700 |
| 2023-05-11 | 7.69 | $7.54 | 918300 |
| 2023-05-10 | 7.82 | $7.71 | 886900 |
| 2023-05-09 | 7.93 | $7.71 | 1.2M |
| 2023-05-08 | 8.07 | $7.78 | 1.2M |
| 2023-05-05 | 8.22 | $8.05 | 2.4M |
| 2023-05-04 | 8.34 | $7.60 | 2.2M |
| 2023-05-03 | 8.58 | $8.02 | 2.2M |
| 2023-05-02 | 8.77 | $8.08 | 1.9M |
| 2023-05-01 | 8.99 | $8.90 | 1.2M |
| 2023-04-28 | 9.07 | $9.10 | 1.2M |
| 2023-04-27 | 9.12 | $9.15 | 1.2M |
| 2023-04-26 | 9.17 | $9.08 | 1.3M |
| 2023-04-25 | 9.25 | $9.11 | 1.1M |
| 2023-04-24 | 9.34 | $9.64 | 820800 |
| 2023-04-21 | 9.34 | $9.69 | 1.0M |
| 2023-04-20 | 9.33 | $9.67 | 1.0M |
| 2023-04-19 | 9.32 | $9.88 | 1.1M |
| 2023-04-18 | 9.27 | $9.52 | 1.3M |
| 2023-04-17 | 9.29 | $9.60 | 1.9M |
| 2023-04-14 | 9.31 | $9.49 | 823332 |
| 2023-04-13 | 9.35 | $9.63 | 1.1M |
| 2023-04-12 | 9.38 | $9.46 | 880929 |
| 2023-04-11 | 9.45 | $9.71 | 604435 |
| 2023-04-10 | 9.48 | $9.79 | 1.1M |
| 2023-04-06 | 9.51 | $9.65 | 986341 |
| 2023-04-05 | 9.57 | $9.49 | 745700 |
| 2023-04-04 | 9.68 | $9.64 | 1.1M |
| 2023-04-03 | 9.79 | $9.92 | 940549 |
| 2023-03-31 | 9.85 | $9.82 | 2.4M |
| 2023-03-30 | 9.96 | $9.83 | 2.5M |
| 2023-03-29 | 10.08 | $10.18 | 957400 |
| 2023-03-28 | 10.15 | $10.25 | 882019 |
| 2023-03-27 | 10.23 | $10.21 | 923000 |
| 2023-03-24 | 10.33 | $10.23 | 1.3M |
| 2023-03-23 | 10.44 | $9.80 | 1.9M |
| 2023-03-22 | 10.67 | $10.29 | 1.6M |
| 2023-03-21 | 10.84 | $10.73 | 1.4M |
| 2023-03-20 | 10.95 | $10.46 | 1.5M |
| 2023-03-17 | 11.13 | $10.59 | 2.9M |
| 2023-03-16 | 11.32 | $11.23 | 1.8M |
| 2023-03-15 | 11.42 | $10.68 | 2.4M |
| 2023-03-14 | 11.64 | $10.54 | 2.4M |
| 2023-03-13 | 11.93 | $10.59 | 3.2M |
| 2023-03-10 | 12.27 | $11.56 | 1.7M |
| 2023-03-09 | 12.45 | $11.71 | 1.4M |
| 2023-03-08 | 12.63 | $12.43 | 693924 |
| 2023-03-07 | 12.69 | $12.23 | 936400 |
| 2023-03-06 | 12.81 | $12.51 | 985438 |
| 2023-03-03 | 12.88 | $12.78 | 454325 |
| 2023-03-02 | 12.91 | $12.65 | 478700 |
| 2023-03-01 | 12.97 | $12.69 | 515300 |
| 2023-02-28 | 13.04 | $12.81 | 764139 |
| 2023-02-27 | 13.08 | $12.93 | 335700 |
| 2023-02-24 | 13.11 | $12.92 | 550900 |
| 2023-02-23 | 13.15 | $12.90 | 498500 |
| 2023-02-22 | 13.20 | $12.87 | 943900 |
| 2023-02-21 | 13.26 | $12.96 | 768142 |
| 2023-02-17 | 13.31 | $13.30 | 474047 |
| 2023-02-16 | 13.30 | $13.17 | 343908 |
| 2023-02-15 | 13.31 | $13.35 | 629279 |
| 2023-02-14 | 13.29 | $13.22 | 623700 |
| 2023-02-13 | 13.29 | $13.27 | 337104 |
| 2023-02-10 | 13.27 | $13.14 | 578201 |
| 2023-02-09 | 13.28 | $13.29 | 491000 |
| 2023-02-08 | 13.26 | $13.39 | 478402 |
| 2023-02-07 | 13.22 | $13.62 | 976939 |
| 2023-02-06 | 13.11 | $13.50 | 718600 |
| 2023-02-03 | 13.02 | $13.78 | 1.1M |
| 2023-02-02 | 12.85 | $13.71 | 760439 |
| 2023-02-01 | 12.67 | $13.04 | 1.0M |
| 2023-01-31 | 12.60 | $12.89 | 902983 |
| 2023-01-30 | 12.56 | $12.62 | 565900 |
| 2023-01-27 | 12.56 | $12.57 | 634026 |
| 2023-01-26 | 12.57 | $12.40 | 1.0M |
| 2023-01-25 | 12.63 | $12.24 | 781700 |
| 2023-01-24 | 12.73 | $12.42 | 763135 |
| 2023-01-23 | 12.80 | $13.05 | 768800 |
| 2023-01-20 | 12.76 | $12.97 | 575214 |
| 2023-01-19 | 12.72 | $12.68 | 717607 |
| 2023-01-18 | 12.74 | $12.74 | 1.0M |
| 2023-01-17 | 12.76 | $12.89 | 469920 |
| 2023-01-13 | 12.74 | $13.00 | 930700 |
| 2023-01-12 | 12.70 | $12.80 | 665530 |
| 2023-01-11 | 12.70 | $12.66 | 649532 |
| 2023-01-10 | 12.73 | $12.55 | 775300 |
| 2023-01-09 | 12.78 | $12.56 | 959339 |
| 2023-01-06 | 12.84 | $13.16 | 357525 |
| 2023-01-05 | 12.79 | $12.82 | 410648 |
| 2023-01-04 | 12.80 | $12.83 | 661100 |
| 2023-01-03 | 12.81 | $12.96 | 672000 |
| 2022-12-30 | 12.80 | $12.81 | 890300 |
| 2022-12-29 | 12.82 | $13.08 | 351800 |
| 2022-12-28 | 12.78 | $12.87 | 415400 |
| 2022-12-27 | 12.78 | $12.99 | 334731 |
| 2022-12-23 | 12.76 | $12.91 | 350431 |
| 2022-12-22 | 12.76 | $12.80 | 621200 |
| 2022-12-21 | 12.77 | $12.88 | 648800 |
| 2022-12-20 | 12.78 | $12.41 | 760938 |
| 2022-12-19 | 12.88 | $12.62 | 840800 |
| 2022-12-16 | 12.96 | $12.58 | 2.0M |
| 2022-12-15 | 13.07 | $12.67 | 808203 |
| 2022-12-14 | 13.17 | $12.70 | 942016 |
| 2022-12-13 | 13.28 | $13.03 | 1.2M |
| 2022-12-12 | 13.34 | $13.31 | 641600 |
| 2022-12-09 | 13.35 | $13.20 | 348134 |
| 2022-12-08 | 13.39 | $13.23 | 603000 |
| 2022-12-07 | 13.42 | $13.25 | 474926 |
| 2022-12-06 | 13.46 | $13.26 | 768400 |
| 2022-12-05 | 13.50 | $13.26 | 1.2M |
| 2022-12-02 | 13.55 | $13.65 | 420721 |
| 2022-12-01 | 13.53 | $13.60 | 514128 |
| 2022-11-30 | 13.51 | $13.62 | 701900 |
| 2022-11-29 | 13.48 | $13.53 | 282218 |
| 2022-11-28 | 13.47 | $13.42 | 457900 |
| 2022-11-25 | 13.48 | $13.62 | 184400 |
| 2022-11-23 | 13.44 | $13.56 | 286600 |
| 2022-11-22 | 13.42 | $13.60 | 342000 |
| 2022-11-21 | 13.38 | $13.50 | 389400 |
| 2022-11-18 | 13.36 | $13.37 | 470800 |
| 2022-11-17 | 13.36 | $13.30 | 640642 |
| 2022-11-16 | 13.37 | $13.34 | 501806 |
| 2022-11-15 | 13.38 | $13.57 | 471106 |
| 2022-11-14 | 13.35 | $13.45 | 790902 |
| 2022-11-11 | 13.33 | $13.83 | 517512 |
| 2022-11-10 | 13.23 | $13.79 | 714400 |
| 2022-11-09 | 13.13 | $13.05 | 453344 |
| 2022-11-08 | 13.16 | $13.26 | 399239 |
| 2022-11-07 | 13.16 | $13.38 | 462709 |
| 2022-11-04 | 13.13 | $13.35 | 485600 |
| 2022-11-03 | 13.10 | $12.99 | 517935 |
| 2022-11-02 | 13.15 | $12.98 | 792400 |
| 2022-11-01 | 13.21 | $13.41 | 916049 |
| 2022-10-31 | 13.19 | $13.57 | 789400 |
| 2022-10-28 | 13.13 | $13.37 | 712111 |
| 2022-10-27 | 13.11 | $13.11 | 832331 |
| 2022-10-26 | 13.13 | $12.95 | 1.2M |
| 2022-10-25 | 13.20 | $13.32 | 837430 |
| 2022-10-24 | 13.20 | $13.23 | 990300 |
| 2022-10-21 | 13.23 | $13.17 | 743000 |
| 2022-10-20 | 13.27 | $13.02 | 798047 |
| 2022-10-19 | 13.35 | $13.61 | 636200 |
| 2022-10-18 | 13.32 | $13.80 | 614004 |
| 2022-10-17 | 13.25 | $13.88 | 646300 |
| 2022-10-14 | 13.15 | $13.53 | 521100 |
| 2022-10-13 | 13.10 | $13.63 | 747320 |
| 2022-10-12 | 13.04 | $13.07 | 623815 |
| 2022-10-11 | 13.08 | $13.09 | 685329 |
| 2022-10-10 | 13.13 | $13.03 | 585200 |
| 2022-10-07 | 13.21 | $13.09 | 696200 |
| 2022-10-06 | 13.28 | $13.32 | 558400 |
| 2022-10-05 | 13.32 | $13.60 | 599000 |
| 2022-10-04 | 13.31 | $13.64 | 971300 |
| 2022-10-03 | 13.29 | $12.93 | 849200 |
| 2022-09-30 | 13.43 | $12.64 | 1.1M |
| 2022-09-29 | 13.64 | $12.64 | 1.3M |
| 2022-09-28 | 13.90 | $13.53 | 1.1M |
| 2022-09-27 | 14.01 | $13.59 | 880049 |
| 2022-09-26 | 14.12 | $13.73 | 721605 |
| 2022-09-23 | 14.23 | $13.96 | 798629 |
| 2022-09-22 | 14.31 | $14.19 | 556700 |
| 2022-09-21 | 14.35 | $14.45 | 562400 |
| 2022-09-20 | 14.34 | $14.57 | 647500 |
| 2022-09-19 | 14.30 | $14.63 | 849305 |
| 2022-09-16 | 14.25 | $14.48 | 2.8M |
| 2022-09-15 | 14.23 | $14.28 | 1.0M |
| 2022-09-14 | 14.24 | $13.98 | 948000 |
| 2022-09-13 | 14.32 | $14.11 | 711500 |
| 2022-09-12 | 14.39 | $14.43 | 615800 |
| 2022-09-09 | 14.40 | $14.38 | 580503 |
| 2022-09-08 | 14.43 | $14.18 | 686700 |
| 2022-09-07 | 14.50 | $14.07 | 728640 |
| 2022-09-06 | 14.61 | $13.93 | 948817 |
| 2022-09-02 | 14.76 | $14.28 | 624800 |
| 2022-09-01 | 14.87 | $14.29 | 630537 |
| 2022-08-31 | 14.99 | $14.47 | 577200 |
| 2022-08-30 | 15.09 | $14.64 | 457442 |
| 2022-08-29 | 15.18 | $14.68 | 602201 |
| 2022-08-26 | 15.26 | $14.99 | 524300 |
| 2022-08-25 | 15.30 | $15.10 | 551149 |
| 2022-08-24 | 15.31 | $14.79 | 489039 |
| 2022-08-23 | 15.39 | $14.93 | 360600 |
| 2022-08-22 | 15.46 | $15.07 | 502200 |
| 2022-08-19 | 15.50 | $15.47 | 1.3M |
| 2022-08-18 | 15.46 | $15.60 | 321700 |
| 2022-08-17 | 15.39 | $15.55 | 418905 |
| 2022-08-16 | 15.31 | $15.64 | 668000 |
| 2022-08-15 | 15.20 | $15.47 | 478031 |
| 2022-08-12 | 15.11 | $15.41 | 512705 |
| 2022-08-11 | 15.01 | $15.27 | 422300 |
| 2022-08-10 | 14.93 | $15.10 | 601600 |
| 2022-08-09 | 14.86 | $14.84 | 571515 |
| 2022-08-08 | 14.84 | $14.79 | 536305 |
| 2022-08-05 | 14.83 | $14.78 | 445100 |
| 2022-08-04 | 14.81 | $14.67 | 466414 |
| 2022-08-03 | 14.82 | $14.78 | 577321 |
| 2022-08-02 | 14.79 | $14.77 | 600612 |
| 2022-08-01 | 14.77 | $15.08 | 592300 |
| 2022-07-29 | 14.67 | $15.04 | 473238 |
| 2022-07-28 | 14.57 | $14.81 | 416200 |
| 2022-07-27 | 14.50 | $14.95 | 716949 |
| 2022-07-26 | 14.39 | $14.73 | 649200 |
| 2022-07-25 | 14.30 | $14.77 | 850712 |
| 2022-07-22 | 14.19 | $14.43 | 846700 |
| 2022-07-21 | 14.13 | $14.47 | 792300 |
| 2022-07-20 | 14.06 | $14.63 | 984646 |
| 2022-07-19 | 13.94 | $14.45 | 952060 |
| 2022-07-18 | 13.84 | $14.11 | 794403 |
| 2022-07-15 | 13.80 | $13.96 | 745900 |
| 2022-07-14 | 13.78 | $13.48 | 496100 |
| 2022-07-13 | 13.86 | $13.68 | 594907 |
| 2022-07-12 | 13.92 | $13.98 | 650610 |
| 2022-07-11 | 13.92 | $13.89 | 528500 |
| 2022-07-08 | 13.93 | $14.08 | 741600 |
| 2022-07-07 | 13.92 | $14.04 | 699600 |
| 2022-07-06 | 13.91 | $14.05 | 882428 |
| 2022-07-05 | 13.89 | $14.13 | 1.2M |
| 2022-07-01 | 13.86 | $14.14 | 803400 |
| 2022-06-30 | 13.82 | $13.84 | 879800 |
| 2022-06-29 | 13.84 | $13.82 | 709900 |
| 2022-06-28 | 13.86 | $14.05 | 720520 |
| 2022-06-27 | 13.85 | $14.11 | 678721 |
| 2022-06-24 | 13.82 | $13.99 | 1.2M |
| 2022-06-23 | 13.81 | $13.61 | 671447 |
| 2022-06-22 | 13.88 | $13.87 | 758910 |
| 2022-06-21 | 13.91 | $13.94 | 885745 |
| 2022-06-17 | 13.93 | $13.70 | 2.3M |
| 2022-06-16 | 14.01 | $13.62 | 1.3M |
| 2022-06-15 | 14.12 | $14.22 | 1.5M |
| 2022-06-14 | 14.12 | $14.13 | 1.6M |
| 2022-06-13 | 14.14 | $13.77 | 1.3M |
| 2022-06-10 | 14.24 | $13.88 | 1.1M |
| 2022-06-09 | 14.34 | $14.17 | 1.1M |
| 2022-06-08 | 14.38 | $14.50 | 584600 |
| 2022-06-07 | 14.37 | $14.73 | 617800 |
| 2022-06-06 | 14.31 | $14.73 | 1.1M |
| 2022-06-03 | 14.24 | $14.54 | 572700 |
| 2022-06-02 | 14.20 | $14.67 | 561800 |
| 2022-06-01 | 14.13 | $14.41 | 577100 |
| 2022-05-31 | 14.10 | $14.58 | 953632 |
| 2022-05-27 | 14.03 | $14.54 | 841630 |
| 2022-05-26 | 13.96 | $14.56 | 1.6M |
| 2022-05-25 | 13.88 | $14.17 | 741822 |
| 2022-05-24 | 13.87 | $14.06 | 729521 |
| 2022-05-23 | 13.89 | $14.11 | 842700 |
| 2022-05-20 | 13.90 | $13.91 | 848700 |
| 2022-05-19 | 13.95 | $13.75 | 1.3M |
| 2022-05-18 | 14.05 | $13.95 | 1.4M |
| 2022-05-17 | 14.13 | $14.59 | 791106 |
| 2022-05-16 | 14.09 | $14.15 | 837800 |
| 2022-05-13 | 14.14 | $14.12 | 661737 |
| 2022-05-12 | 14.21 | $14.15 | 889200 |
| 2022-05-11 | 14.28 | $14.13 | 784625 |
| 2022-05-10 | 14.37 | $14.28 | 854938 |
| 2022-05-09 | 14.45 | $14.38 | 1.2M |
| 2022-05-06 | 14.53 | $14.35 | 624600 |
| 2022-05-05 | 14.62 | $14.50 | 709846 |
| 2022-05-04 | 14.70 | $14.84 | 952713 |
| 2022-05-03 | 14.73 | $14.45 | 692223 |
| 2022-05-02 | 14.84 | $14.46 | 828500 |
| 2022-04-29 | 14.97 | $14.30 | 912626 |
| 2022-04-28 | 15.16 | $14.83 | 636604 |
| 2022-04-27 | 15.28 | $14.72 | 1.1M |
| 2022-04-26 | 15.43 | $14.90 | 1.0M |
| 2022-04-25 | 15.57 | $15.36 | 1.0M |
| 2022-04-22 | 15.64 | $15.52 | 887531 |
| 2022-04-21 | 15.69 | $15.99 | 1.0M |
| 2022-04-20 | 15.65 | $16.06 | 728640 |
| 2022-04-19 | 15.59 | $16.10 | 989500 |
| 2022-04-18 | 15.51 | $15.56 | 525014 |
| 2022-04-14 | 15.54 | $15.56 | 644306 |
| 2022-04-13 | 15.57 | $15.69 | 653240 |
| 2022-04-12 | 15.57 | $15.53 | 1.2M |
| 2022-04-11 | 15.62 | $15.46 | 977900 |
| 2022-04-08 | 15.69 | $15.35 | 832849 |
| 2022-04-07 | 15.80 | $15.31 | 1.0M |
| 2022-04-06 | 15.93 | $15.41 | 1.1M |
| 2022-04-05 | 16.07 | $15.58 | 932548 |
| 2022-04-04 | 16.19 | $15.74 | 779642 |
| 2022-04-01 | 16.30 | $15.98 | 901500 |
| 2022-03-31 | 16.38 | $16.08 | 867500 |
| 2022-03-30 | 16.45 | $16.21 | 811300 |
| 2022-03-29 | 16.50 | $16.74 | 1.3M |
| 2022-03-28 | 16.45 | $16.55 | 802635 |
| 2022-03-25 | 16.43 | $16.63 | 867900 |
| 2022-03-24 | 16.39 | $16.24 | 550700 |
| 2022-03-23 | 16.43 | $16.12 | 843400 |
| 2022-03-22 | 16.50 | $16.62 | 793200 |
| 2022-03-21 | 16.47 | $16.50 | 934136 |
| 2022-03-18 | 16.47 | $16.37 | 1.9M |
| 2022-03-17 | 16.50 | $16.57 | 709836 |
| 2022-03-16 | 16.48 | $16.72 | 880900 |
| 2022-03-15 | 16.43 | $16.49 | 1.2M |
| 2022-03-14 | 16.43 | $16.72 | 749600 |
| 2022-03-11 | 16.37 | $16.47 | 954501 |
| 2022-03-10 | 16.36 | $16.33 | 589347 |
| 2022-03-09 | 16.37 | $16.18 | 904229 |
| 2022-03-08 | 16.42 | $15.93 | 959218 |
| 2022-03-07 | 16.53 | $15.61 | 1.1M |
| 2022-03-04 | 16.73 | $16.07 | 720217 |
| 2022-03-03 | 16.86 | $16.65 | 631312 |
| 2022-03-02 | 16.89 | $16.77 | 938166 |
| 2022-03-01 | 16.90 | $16.16 | 1.6M |
| 2022-02-28 | 17.03 | $16.96 | 1.1M |
| 2022-02-25 | 17.02 | $16.81 | 765800 |
| 2022-02-24 | 17.03 | $16.27 | 1.2M |
| 2022-02-23 | 17.16 | $16.67 | 608600 |
| 2022-02-22 | 17.23 | $16.96 | 504601 |
| 2022-02-18 | 17.24 | $17.08 | 504246 |
| 2022-02-17 | 17.23 | $16.93 | 726000 |
| 2022-02-16 | 17.24 | $17.28 | 596200 |
| 2022-02-15 | 17.18 | $17.18 | 503100 |
| 2022-02-14 | 17.13 | $16.93 | 909500 |
| 2022-02-11 | 17.12 | $17.01 | 799042 |
| 2022-02-10 | 17.09 | $16.93 | 912522 |
| 2022-02-09 | 17.07 | $16.93 | 759712 |
| 2022-02-08 | 17.04 | $17.22 | 732500 |
| 2022-02-07 | 16.94 | $16.89 | 868100 |
| 2022-02-04 | 16.90 | $16.80 | 1.1M |
| 2022-02-03 | 16.86 | $16.63 | 668739 |
| 2022-02-02 | 16.85 | $16.61 | 792947 |
| 2022-02-01 | 16.84 | $16.81 | 1.1M |
| 2022-01-31 | 16.78 | $16.75 | 1.2M |
| 2022-01-28 | 16.72 | $16.69 | 741191 |
| 2022-01-27 | 16.67 | $16.69 | 962900 |
| 2022-01-26 | 16.60 | $16.96 | 1.3M |
| 2022-01-25 | 16.45 | $17.43 | 1.8M |
| 2022-01-24 | 16.19 | $15.65 | 1.5M |
| 2022-01-21 | 16.25 | $15.58 | 1.3M |
| 2022-01-20 | 16.34 | $15.95 | 655629 |
| 2022-01-19 | 16.36 | $16.27 | 566923 |
| 2022-01-18 | 16.31 | $16.77 | 718225 |
| 2022-01-14 | 16.14 | $16.79 | 658000 |
| 2022-01-13 | 15.95 | $16.52 | 515129 |
| 2022-01-12 | 15.77 | $16.24 | 744137 |
| 2022-01-11 | 15.62 | $16.20 | 658801 |
| 2022-01-10 | 15.45 | $16.10 | 759100 |
| 2022-01-07 | 15.28 | $16.12 | 658926 |
| 2022-01-06 | 15.07 | $16.03 | 706100 |
| 2022-01-05 | 14.85 | $15.41 | 728400 |
| 2022-01-04 | 14.72 | $15.35 | 724711 |
| 2022-01-03 | 14.58 | $14.97 | 537015 |
| 2021-12-31 | 14.50 | $14.71 | 457343 |
| 2021-12-30 | 14.47 | $14.74 | 460500 |
| 2021-12-29 | 14.42 | $14.73 | 359500 |
| 2021-12-28 | 14.36 | $14.66 | 301423 |
| 2021-12-27 | 14.32 | $14.64 | 361000 |
| 2021-12-23 | 14.27 | $14.52 | 339239 |
| 2021-12-22 | 14.24 | $14.41 | 542840 |
| 2021-12-21 | 14.23 | $14.29 | 726909 |
| 2021-12-20 | 14.24 | $13.84 | 1.0M |
| 2021-12-17 | 14.35 | $14.30 | 3.8M |
| 2021-12-16 | 14.38 | $14.33 | 1.0M |
| 2021-12-15 | 14.42 | $14.22 | 1.7M |
| 2021-12-14 | 14.48 | $14.36 | 1.1M |
| 2021-12-13 | 14.53 | $14.25 | 872037 |
| 2021-12-10 | 14.61 | $14.36 | 728017 |
| 2021-12-09 | 14.67 | $14.35 | 540300 |
| 2021-12-08 | 14.75 | $14.62 | 645406 |
| 2021-12-07 | 14.79 | $14.66 | 571922 |
| 2021-12-06 | 14.83 | $14.81 | 558928 |
| 2021-12-03 | 14.84 | $14.46 | 821900 |
| 2021-12-02 | 14.92 | $14.71 | 626400 |
| 2021-12-01 | 14.97 | $14.22 | 765100 |
| 2021-11-30 | 15.13 | $14.35 | 944048 |
| 2021-11-29 | 15.29 | $14.52 | 855620 |
| 2021-11-26 | 15.43 | $14.69 | 750600 |
| 2021-11-24 | 15.56 | $15.59 | 405300 |
| 2021-11-23 | 15.52 | $15.67 | 518023 |
| 2021-11-22 | 15.45 | $15.53 | 874300 |
| 2021-11-19 | 15.40 | $15.20 | 432808 |
| 2021-11-18 | 15.42 | $15.31 | 660700 |
| 2021-11-17 | 15.40 | $15.30 | 649300 |
| 2021-11-16 | 15.39 | $15.58 | 786303 |
| 2021-11-15 | 15.32 | $15.61 | 715700 |
| 2021-11-12 | 15.22 | $15.09 | 290900 |
| 2021-11-11 | 15.22 | $15.28 | 364726 |
| 2021-11-10 | 15.17 | $15.28 | 629348 |
| 2021-11-09 | 15.12 | $15.16 | 485610 |
| 2021-11-08 | 15.08 | $15.27 | 389029 |
| 2021-11-05 | 15.01 | $15.16 | 590900 |
| 2021-11-04 | 14.95 | $14.86 | 695700 |
| 2021-11-03 | 14.95 | $15.11 | 594500 |
| 2021-11-02 | 14.88 | $14.85 | 393441 |
| 2021-11-01 | 14.87 | $15.02 | 522334 |
| 2021-10-29 | 14.81 | $14.59 | 472819 |
| 2021-10-28 | 14.83 | $14.71 | 408200 |
| 2021-10-27 | 14.83 | $14.47 | 601300 |
| 2021-10-26 | 14.88 | $14.83 | 467401 |
| 2021-10-25 | 14.86 | $14.99 | 449528 |
| 2021-10-22 | 14.80 | $14.83 | 428700 |
| 2021-10-21 | 14.76 | $14.69 | 402005 |
| 2021-10-20 | 14.75 | $14.74 | 665912 |
| 2021-10-19 | 14.72 | $14.53 | 295435 |
| 2021-10-18 | 14.73 | $14.52 | 304300 |
| 2021-10-15 | 14.74 | $14.59 | 594307 |
| 2021-10-14 | 14.74 | $14.71 | 389435 |
| 2021-10-13 | 14.70 | $14.57 | 394200 |
| 2021-10-12 | 14.70 | $14.67 | 315908 |
| 2021-10-11 | 14.66 | $14.58 | 320300 |
| 2021-10-08 | 14.64 | $14.81 | 273121 |
| 2021-10-07 | 14.56 | $14.79 | 561500 |
| 2021-10-06 | 14.48 | $14.68 | 440415 |
| 2021-10-05 | 14.40 | $14.72 | 753100 |
| 2021-10-04 | 14.30 | $14.63 | 556724 |
| 2021-10-01 | 14.20 | $14.67 | 572700 |
| 2021-09-30 | 14.07 | $14.44 | 595200 |
| 2021-09-29 | 13.97 | $14.60 | 567500 |
| 2021-09-28 | 13.83 | $14.31 | 507814 |
| 2021-09-27 | 13.71 | $14.43 | 686645 |
| 2021-09-24 | 13.56 | $13.99 | 454500 |
| 2021-09-23 | 13.47 | $13.83 | 660124 |
| 2021-09-22 | 13.40 | $13.48 | 524700 |
| 2021-09-21 | 13.40 | $13.34 | 883707 |
| 2021-09-20 | 13.42 | $13.29 | 1.0M |
| 2021-09-17 | 13.46 | $13.63 | 2.5M |
| 2021-09-16 | 13.44 | $13.41 | 615000 |
| 2021-09-15 | 13.45 | $13.41 | 823100 |
| 2021-09-14 | 13.48 | $13.19 | 774300 |
| 2021-09-13 | 13.55 | $13.48 | 1.0M |
| 2021-09-10 | 13.57 | $13.32 | 651800 |
| 2021-09-09 | 13.63 | $13.51 | 683648 |
| 2021-09-08 | 13.66 | $13.45 | 706863 |
| 2021-09-07 | 13.71 | $13.58 | 503800 |
| 2021-09-03 | 13.74 | $13.60 | 566148 |
| 2021-09-02 | 13.77 | $13.65 | 504848 |
| 2021-09-01 | 13.79 | $13.65 | 430700 |
| 2021-08-31 | 13.82 | $13.79 | 670400 |
| 2021-08-30 | 13.82 | $13.62 | 462500 |
| 2021-08-27 | 13.86 | $14.05 | 657104 |
| 2021-08-26 | 13.81 | $13.64 | 463929 |
| 2021-08-25 | 13.84 | $13.95 | 577300 |
| 2021-08-24 | 13.81 | $13.86 | 263700 |
| 2021-08-23 | 13.79 | $13.86 | 478400 |
| 2021-08-20 | 13.78 | $13.89 | 473300 |
| 2021-08-19 | 13.75 | $13.61 | 616700 |
| 2021-08-18 | 13.77 | $13.70 | 528400 |
| 2021-08-17 | 13.78 | $13.78 | 477929 |
| 2021-08-16 | 13.78 | $13.99 | 526100 |
| 2021-08-13 | 13.73 | $14.00 | 334648 |
| 2021-08-12 | 13.67 | $14.09 | 599300 |
| 2021-08-11 | 13.58 | $14.29 | 406400 |
| 2021-08-10 | 13.44 | $14.09 | 580107 |
| 2021-08-09 | 13.31 | $13.79 | 621400 |
| 2021-08-06 | 13.23 | $13.90 | 745826 |
| 2021-08-05 | 13.12 | $13.47 | 493819 |
| 2021-08-04 | 13.08 | $13.27 | 559516 |
| 2021-08-03 | 13.07 | $13.47 | 1.3M |
| 2021-08-02 | 13.03 | $13.09 | 1.1M |
| 2021-07-30 | 13.06 | $13.25 | 957746 |
| 2021-07-29 | 13.06 | $13.41 | 1.0M |
| 2021-07-28 | 13.03 | $13.47 | 1.3M |
| 2021-07-27 | 12.99 | $13.29 | 945500 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
13.61
2026-07-24
Close Price
$13.45
Vol: 1.1M
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
7.43
Average
12.09
Maximum
17.24
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 13.61 | $13.45 | 1.1M |
| 2026-07-23 | 13.65 | $13.44 | 1.3M |
| 2026-07-22 | 13.70 | $13.54 | 953226 |
| 2026-07-21 | 13.73 | $13.71 | 852920 |
| 2026-07-20 | 13.71 | $13.58 | 878900 |
| 2026-07-17 | 13.72 | $13.74 | 1.1M |
| 2026-07-16 | 13.69 | $13.98 | 1.4M |
| 2026-07-15 | 13.56 | $13.60 | 833400 |
| 2026-07-14 | 13.53 | $13.39 | 825200 |
| 2026-07-13 | 13.55 | $13.44 | 755049 |
| 2026-07-10 | 13.56 | $13.44 | 595300 |
| 2026-07-09 | 13.57 | $13.37 | 1.3M |
| 2026-07-08 | 13.60 | $13.13 | 1.8M |
| 2026-07-07 | 13.70 | $13.35 | 800500 |
| 2026-07-06 | 13.76 | $13.53 | 956700 |
| 2026-07-02 | 13.77 | $13.58 | 944148 |
| 2026-07-01 | 13.75 | $13.96 | 1.3M |
| 2026-06-30 | 13.61 | $13.68 | 1.5M |
| 2026-06-29 | 13.52 | $13.57 | 1.9M |
| 2026-06-26 | 13.43 | $13.59 | 3.6M |
| 2026-06-25 | 13.32 | $13.55 | 1.3M |
| 2026-06-24 | 13.19 | $13.40 | 1.1M |
| 2026-06-23 | 13.08 | $13.21 | 863900 |
| 2026-06-22 | 13.00 | $12.96 | 997649 |
| 2026-06-18 | 12.98 | $12.84 | 2.4M |
| 2026-06-17 | 12.99 | $12.75 | 1.2M |
| 2026-06-16 | 13.03 | $13.04 | 898803 |
| 2026-06-15 | 12.98 | $13.02 | 933600 |
| 2026-06-12 | 12.92 | $13.19 | 699500 |
| 2026-06-11 | 12.79 | $13.01 | 762472 |
| 2026-06-10 | 12.69 | $12.89 | 912227 |
| 2026-06-09 | 12.60 | $12.78 | 841134 |
| 2026-06-08 | 12.53 | $12.67 | 783420 |
| 2026-06-05 | 12.47 | $12.60 | 606442 |
| 2026-06-04 | 12.42 | $12.59 | 697526 |
| 2026-06-03 | 12.37 | $12.15 | 1.0M |
| 2026-06-02 | 12.44 | $12.50 | 1.2M |
| 2026-06-01 | 12.41 | $12.32 | 834035 |
| 2026-05-29 | 12.44 | $12.54 | 935300 |
| 2026-05-28 | 12.40 | $12.52 | 442633 |
| 2026-05-27 | 12.36 | $12.53 | 558239 |
| 2026-05-26 | 12.30 | $12.56 | 815800 |
| 2026-05-22 | 12.23 | $12.38 | 520823 |
| 2026-05-21 | 12.19 | $12.45 | 832200 |
| 2026-05-20 | 12.12 | $12.38 | 788600 |
| 2026-05-19 | 12.07 | $12.13 | 858500 |
| 2026-05-18 | 12.08 | $12.12 | 672249 |
| 2026-05-15 | 12.10 | $11.86 | 853801 |
| 2026-05-14 | 12.20 | $11.98 | 717800 |
| 2026-05-13 | 12.29 | $11.97 | 795000 |
| 2026-05-12 | 12.41 | $12.02 | 752300 |
| 2026-05-11 | 12.53 | $12.14 | 1.0M |
| 2026-05-08 | 12.64 | $12.41 | 693723 |
| 2026-05-07 | 12.69 | $12.52 | 917400 |
| 2026-05-06 | 12.71 | $12.63 | 777607 |
| 2026-05-05 | 12.69 | $12.49 | 710700 |
| 2026-05-04 | 12.71 | $12.37 | 900719 |
| 2026-05-01 | 12.76 | $12.59 | 926976 |
| 2026-04-30 | 12.76 | $12.45 | 1.6M |
| 2026-04-29 | 12.79 | $12.37 | 1.3M |
| 2026-04-28 | 12.85 | $12.91 | 1.8M |
| 2026-04-27 | 12.75 | $12.65 | 1.1M |
| 2026-04-24 | 12.70 | $12.43 | 911500 |
| 2026-04-23 | 12.70 | $12.56 | 912028 |
| 2026-04-22 | 12.65 | $12.47 | 907600 |
| 2026-04-21 | 12.62 | $12.37 | 1.0M |
| 2026-04-20 | 12.60 | $12.65 | 735823 |
| 2026-04-17 | 12.49 | $12.53 | 1.1M |
| 2026-04-16 | 12.37 | $12.26 | 962801 |
| 2026-04-15 | 12.32 | $12.18 | 652203 |
| 2026-04-14 | 12.27 | $12.20 | 760212 |
| 2026-04-13 | 12.20 | $12.26 | 721200 |
| 2026-04-10 | 12.09 | $12.25 | 918300 |
| 2026-04-09 | 11.95 | $12.34 | 1.0M |
| 2026-04-08 | 11.75 | $12.17 | 956100 |
| 2026-04-07 | 11.55 | $11.88 | 823335 |
| 2026-04-06 | 11.41 | $11.79 | 1.0M |
| 2026-04-02 | 11.25 | $11.63 | 1.4M |
| 2026-04-01 | 11.11 | $11.70 | 2.7M |
| 2026-03-31 | 10.92 | $11.17 | 1.1M |
| 2026-03-30 | 10.86 | $10.98 | 604600 |
| 2026-03-27 | 10.85 | $10.92 | 655900 |
| 2026-03-26 | 10.86 | $11.14 | 580300 |
| 2026-03-25 | 10.80 | $11.18 | 597515 |
| 2026-03-24 | 10.72 | $11.11 | 802062 |
| 2026-03-23 | 10.65 | $11.05 | 1.1M |
| 2026-03-20 | 10.58 | $10.84 | 2.5M |
| 2026-03-19 | 10.58 | $10.84 | 723300 |
| 2026-03-18 | 10.58 | $10.67 | 833000 |
| 2026-03-17 | 10.64 | $10.83 | 712700 |
| 2026-03-16 | 10.67 | $10.82 | 514300 |
| 2026-03-13 | 10.71 | $10.80 | 611700 |
| 2026-03-12 | 10.78 | $10.76 | 647449 |
| 2026-03-11 | 10.88 | $10.77 | 697292 |
| 2026-03-10 | 11.00 | $10.90 | 701711 |
| 2026-03-09 | 11.12 | $11.01 | 1.0M |
| 2026-03-06 | 11.23 | $11.14 | 860800 |
| 2026-03-05 | 11.34 | $11.31 | 744449 |
| 2026-03-04 | 11.41 | $11.41 | 751100 |
| 2026-03-03 | 11.47 | $11.40 | 929813 |
| 2026-03-02 | 11.56 | $11.42 | 745200 |
| 2026-02-27 | 11.65 | $11.26 | 1.3M |
| 2026-02-26 | 11.82 | $11.78 | 869100 |
| 2026-02-25 | 11.87 | $11.82 | 574421 |
| 2026-02-24 | 11.92 | $11.63 | 933600 |
| 2026-02-23 | 12.03 | $11.46 | 1.1M |
| 2026-02-20 | 12.23 | $12.16 | 768651 |
| 2026-02-19 | 12.24 | $12.05 | 635200 |
| 2026-02-18 | 12.29 | $12.10 | 671427 |
| 2026-02-17 | 12.34 | $12.18 | 813840 |
| 2026-02-13 | 12.36 | $12.14 | 806818 |
| 2026-02-12 | 12.40 | $12.10 | 813300 |
| 2026-02-11 | 12.46 | $12.15 | 749210 |
| 2026-02-10 | 12.52 | $12.27 | 990800 |
| 2026-02-09 | 12.54 | $12.37 | 573727 |
| 2026-02-06 | 12.52 | $12.51 | 948320 |
| 2026-02-05 | 12.46 | $12.57 | 1.3M |
| 2026-02-04 | 12.36 | $12.68 | 1.0M |
| 2026-02-03 | 12.20 | $12.33 | 1.0M |
| 2026-02-02 | 12.10 | $12.21 | 1.0M |
| 2026-01-30 | 12.02 | $11.98 | 1.3M |
| 2026-01-29 | 12.00 | $11.99 | 1.2M |
| 2026-01-28 | 11.96 | $11.76 | 1.3M |
| 2026-01-27 | 11.98 | $12.16 | 1.1M |
| 2026-01-26 | 11.88 | $11.78 | 917840 |
| 2026-01-23 | 11.87 | $11.74 | 780401 |
| 2026-01-22 | 11.86 | $12.17 | 972826 |
| 2026-01-21 | 11.72 | $12.17 | 1.5M |
| 2026-01-20 | 11.54 | $11.47 | 767904 |
| 2026-01-16 | 11.55 | $11.70 | 733534 |
| 2026-01-15 | 11.48 | $11.72 | 746030 |
| 2026-01-14 | 11.38 | $11.43 | 710244 |
| 2026-01-13 | 11.36 | $11.20 | 745633 |
| 2026-01-12 | 11.40 | $11.28 | 922500 |
| 2026-01-09 | 11.42 | $11.57 | 1.0M |
| 2026-01-08 | 11.36 | $11.64 | 902735 |
| 2026-01-07 | 11.26 | $11.26 | 910026 |
| 2026-01-06 | 11.25 | $11.33 | 998403 |
| 2026-01-05 | 11.22 | $11.23 | 2.4M |
| 2026-01-02 | 11.22 | $10.98 | 995500 |
| 2025-12-31 | 11.29 | $10.96 | 729400 |
| 2025-12-30 | 11.39 | $11.05 | 705736 |
| 2025-12-29 | 11.47 | $11.20 | 818400 |
| 2025-12-26 | 11.53 | $11.25 | 556400 |
| 2025-12-24 | 11.57 | $11.28 | 366902 |
| 2025-12-23 | 11.61 | $11.27 | 949900 |
| 2025-12-22 | 11.66 | $11.39 | 777135 |
| 2025-12-19 | 11.68 | $11.45 | 2.6M |
| 2025-12-18 | 11.67 | $11.59 | 854100 |
| 2025-12-17 | 11.61 | $11.51 | 1.0M |
| 2025-12-16 | 11.56 | $11.47 | 1.1M |
| 2025-12-15 | 11.51 | $11.50 | 988300 |
| 2025-12-12 | 11.43 | $11.52 | 960900 |
| 2025-12-11 | 11.32 | $11.58 | 1.1M |
| 2025-12-10 | 11.16 | $11.54 | 3.0M |
| 2025-12-09 | 10.98 | $10.94 | 1.0M |
| 2025-12-08 | 10.94 | $11.04 | 1.1M |
| 2025-12-05 | 10.86 | $10.93 | 1.1M |
| 2025-12-04 | 10.79 | $10.93 | 701900 |
| 2025-12-03 | 10.70 | $10.94 | 741400 |
| 2025-12-02 | 10.60 | $10.75 | 828300 |
| 2025-12-01 | 10.52 | $10.80 | 1.4M |
| 2025-11-28 | 10.42 | $10.62 | 414837 |
| 2025-11-26 | 10.35 | $10.71 | 1.5M |
| 2025-11-25 | 10.23 | $10.68 | 1.1M |
| 2025-11-24 | 10.10 | $10.39 | 684195 |
| 2025-11-21 | 10.04 | $10.35 | 853243 |
| 2025-11-20 | 9.98 | $9.97 | 712333 |
| 2025-11-19 | 10.03 | $9.96 | 720000 |
| 2025-11-18 | 10.10 | $9.91 | 858900 |
| 2025-11-17 | 10.20 | $9.84 | 1.2M |
| 2025-11-14 | 10.34 | $10.29 | 1.0M |
| 2025-11-13 | 10.38 | $10.33 | 716600 |
| 2025-11-12 | 10.42 | $10.42 | 887541 |
| 2025-11-11 | 10.43 | $10.44 | 1.0M |
| 2025-11-10 | 10.45 | $10.42 | 618306 |
| 2025-11-07 | 10.47 | $10.46 | 707200 |
| 2025-11-06 | 10.49 | $10.50 | 601700 |
| 2025-11-05 | 10.50 | $10.59 | 703900 |
| 2025-11-04 | 10.49 | $10.41 | 976241 |
| 2025-11-03 | 10.53 | $10.56 | 718600 |
| 2025-10-31 | 10.54 | $10.49 | 904622 |
| 2025-10-30 | 10.57 | $10.52 | 943800 |
| 2025-10-29 | 10.60 | $10.66 | 967400 |
| 2025-10-28 | 10.59 | $10.79 | 885241 |
| 2025-10-27 | 10.54 | $10.68 | 695400 |
| 2025-10-24 | 10.52 | $10.73 | 531248 |
| 2025-10-23 | 10.47 | $10.53 | 467310 |
| 2025-10-22 | 10.48 | $10.57 | 668900 |
| 2025-10-21 | 10.49 | $10.57 | 525000 |
| 2025-10-20 | 10.49 | $10.60 | 625398 |
| 2025-10-17 | 10.49 | $10.23 | 799840 |
| 2025-10-16 | 10.61 | $10.07 | 1.1M |
| 2025-10-15 | 10.81 | $10.80 | 558000 |
| 2025-10-14 | 10.82 | $11.06 | 654800 |
| 2025-10-13 | 10.76 | $10.68 | 564200 |
| 2025-10-10 | 10.79 | $10.49 | 927979 |
| 2025-10-09 | 10.90 | $10.94 | 497300 |
| 2025-10-08 | 10.89 | $11.03 | 589400 |
| 2025-10-07 | 10.84 | $10.96 | 1.1M |
| 2025-10-06 | 10.81 | $11.12 | 1.1M |
| 2025-10-03 | 10.73 | $10.78 | 629400 |
| 2025-10-02 | 10.73 | $10.66 | 675200 |
| 2025-10-01 | 10.77 | $10.67 | 535815 |
| 2025-09-30 | 10.82 | $10.77 | 754300 |
| 2025-09-29 | 10.85 | $10.71 | 794900 |
| 2025-09-26 | 10.90 | $10.88 | 433600 |
| 2025-09-25 | 10.92 | $10.84 | 498100 |
| 2025-09-24 | 10.94 | $10.92 | 523500 |
| 2025-09-23 | 10.95 | $10.79 | 609601 |
| 2025-09-22 | 11.00 | $10.79 | 563800 |
| 2025-09-19 | 11.06 | $10.94 | 2.0M |
| 2025-09-18 | 11.08 | $11.23 | 780635 |
| 2025-09-17 | 11.02 | $10.84 | 915708 |
| 2025-09-16 | 11.06 | $10.75 | 643320 |
| 2025-09-15 | 11.14 | $10.88 | 531126 |
| 2025-09-12 | 11.20 | $10.94 | 521243 |
| 2025-09-11 | 11.24 | $11.15 | 745946 |
| 2025-09-10 | 11.23 | $11.01 | 444232 |
| 2025-09-09 | 11.25 | $11.00 | 632840 |
| 2025-09-08 | 11.28 | $11.17 | 500000 |
| 2025-09-05 | 11.25 | $11.12 | 533600 |
| 2025-09-04 | 11.23 | $11.26 | 434200 |
| 2025-09-03 | 11.16 | $11.10 | 540600 |
| 2025-09-02 | 11.11 | $11.06 | 735041 |
| 2025-08-29 | 11.07 | $11.13 | 504200 |
| 2025-08-28 | 11.00 | $11.19 | 513026 |
| 2025-08-27 | 10.88 | $11.14 | 496900 |
| 2025-08-26 | 10.75 | $11.05 | 578034 |
| 2025-08-25 | 10.62 | $11.00 | 481444 |
| 2025-08-22 | 10.47 | $11.04 | 1.3M |
| 2025-08-21 | 10.28 | $10.43 | 708101 |
| 2025-08-20 | 10.25 | $10.47 | 789900 |
| 2025-08-19 | 10.19 | $10.38 | 515618 |
| 2025-08-18 | 10.15 | $10.36 | 827613 |
| 2025-08-15 | 10.12 | $10.30 | 791341 |
| 2025-08-14 | 10.09 | $10.55 | 897812 |
| 2025-08-13 | 9.98 | $10.61 | 765910 |
| 2025-08-12 | 9.84 | $10.38 | 1.2M |
| 2025-08-11 | 9.74 | $9.97 | 681000 |
| 2025-08-08 | 9.76 | $9.96 | 1.0M |
| 2025-08-07 | 9.79 | $9.89 | 674635 |
| 2025-08-06 | 9.86 | $10.01 | 1.2M |
| 2025-08-05 | 9.91 | $10.08 | 1.3M |
| 2025-08-04 | 9.95 | $9.94 | 949100 |
| 2025-08-01 | 10.05 | $9.71 | 2.1M |
| 2025-07-31 | 10.26 | $9.99 | 1.3M |
| 2025-07-30 | 10.42 | $10.14 | 1.4M |
| 2025-07-29 | 10.58 | $10.30 | 858200 |
| 2025-07-28 | 10.72 | $10.37 | 786906 |
| 2025-07-25 | 10.88 | $10.41 | 1.2M |
| 2025-07-24 | 11.06 | $10.41 | 1.2M |
| 2025-07-23 | 11.27 | $10.71 | 1.6M |
| 2025-07-22 | 11.44 | $10.84 | 2.7M |
| 2025-07-21 | 11.60 | $11.36 | 868900 |
| 2025-07-18 | 11.62 | $11.39 | 807000 |
| 2025-07-17 | 11.64 | $11.46 | 1.0M |
| 2025-07-16 | 11.63 | $11.27 | 845000 |
| 2025-07-15 | 11.68 | $11.21 | 742039 |
| 2025-07-14 | 11.75 | $11.66 | 436900 |
| 2025-07-11 | 11.68 | $11.50 | 523632 |
| 2025-07-10 | 11.64 | $11.63 | 626018 |
| 2025-07-09 | 11.55 | $11.60 | 754200 |
| 2025-07-08 | 11.44 | $11.53 | 696610 |
| 2025-07-07 | 11.32 | $11.37 | 856424 |
| 2025-07-03 | 11.21 | $11.56 | 463700 |
| 2025-07-02 | 11.02 | $11.43 | 988200 |
| 2025-07-01 | 10.83 | $11.15 | 1.2M |
| 2025-06-30 | 10.68 | $10.73 | 950248 |
| 2025-06-27 | 10.62 | $10.80 | 1.8M |
| 2025-06-26 | 10.53 | $10.84 | 725035 |
| 2025-06-25 | 10.40 | $10.51 | 684246 |
| 2025-06-24 | 10.35 | $10.63 | 883900 |
| 2025-06-23 | 10.24 | $10.48 | 901500 |
| 2025-06-20 | 10.16 | $10.16 | 1.7M |
| 2025-06-18 | 10.17 | $10.08 | 795900 |
| 2025-06-17 | 10.20 | $10.02 | 868411 |
| 2025-06-16 | 10.26 | $10.05 | 648400 |
| 2025-06-13 | 10.32 | $10.13 | 664100 |
| 2025-06-12 | 10.36 | $10.44 | 724600 |
| 2025-06-11 | 10.32 | $10.48 | 706125 |
| 2025-06-10 | 10.26 | $10.59 | 991849 |
| 2025-06-09 | 10.14 | $10.33 | 692031 |
| 2025-06-06 | 10.08 | $10.23 | 674744 |
| 2025-06-05 | 10.04 | $9.93 | 519800 |
| 2025-06-04 | 10.09 | $9.97 | 544100 |
| 2025-06-03 | 10.14 | $10.09 | 606700 |
| 2025-06-02 | 10.15 | $9.89 | 787505 |
| 2025-05-30 | 10.24 | $10.04 | 671300 |
| 2025-05-29 | 10.29 | $10.16 | 522720 |
| 2025-05-28 | 10.32 | $10.12 | 731000 |
| 2025-05-27 | 10.37 | $10.29 | 636814 |
| 2025-05-23 | 10.37 | $10.02 | 581100 |
| 2025-05-22 | 10.46 | $10.08 | 770200 |
| 2025-05-21 | 10.54 | $10.11 | 742200 |
| 2025-05-20 | 10.63 | $10.45 | 846500 |
| 2025-05-19 | 10.62 | $10.53 | 579300 |
| 2025-05-16 | 10.59 | $10.52 | 757741 |
| 2025-05-15 | 10.55 | $10.55 | 684700 |
| 2025-05-14 | 10.48 | $10.48 | 1.0M |
| 2025-05-13 | 10.42 | $10.64 | 716200 |
| 2025-05-12 | 10.29 | $10.57 | 1.3M |
| 2025-05-09 | 10.16 | $10.15 | 852700 |
| 2025-05-08 | 10.12 | $10.16 | 1.1M |
| 2025-05-07 | 10.07 | $9.92 | 810100 |
| 2025-05-06 | 10.08 | $9.99 | 926537 |
| 2025-05-05 | 10.08 | $10.09 | 860833 |
| 2025-05-02 | 10.04 | $10.06 | 1.5M |
| 2025-05-01 | 10.00 | $10.05 | 1.1M |
| 2025-04-30 | 9.95 | $9.97 | 738116 |
| 2025-04-29 | 9.92 | $10.15 | 771026 |
| 2025-04-28 | 9.82 | $9.97 | 942104 |
| 2025-04-25 | 9.76 | $10.06 | 1.5M |
| 2025-04-24 | 9.65 | $10.24 | 3.3M |
| 2025-04-23 | 9.47 | $9.97 | 1.5M |
| 2025-04-22 | 9.34 | $9.73 | 2.5M |
| 2025-04-21 | 9.25 | $9.56 | 1.2M |
| 2025-04-17 | 9.21 | $9.52 | 1.0M |
| 2025-04-16 | 9.18 | $9.40 | 798843 |
| 2025-04-15 | 9.19 | $9.44 | 1.2M |
| 2025-04-14 | 9.19 | $9.20 | 1.1M |
| 2025-04-11 | 9.27 | $9.11 | 1.2M |
| 2025-04-10 | 9.41 | $9.17 | 1.3M |
| 2025-04-09 | 9.57 | $9.73 | 1.9M |
| 2025-04-08 | 9.59 | $9.14 | 1.4M |
| 2025-04-07 | 9.80 | $9.31 | 2.0M |
| 2025-04-04 | 10.02 | $9.36 | 2.3M |
| 2025-04-03 | 10.26 | $9.64 | 2.0M |
| 2025-04-02 | 10.48 | $10.51 | 1.2M |
| 2025-04-01 | 10.47 | $10.38 | 4.2M |
| 2025-03-31 | 10.50 | $10.47 | 1.1M |
| 2025-03-28 | 10.51 | $10.42 | 750236 |
| 2025-03-27 | 10.53 | $10.64 | 669628 |
| 2025-03-26 | 10.49 | $10.66 | 578313 |
| 2025-03-25 | 10.44 | $10.61 | 745844 |
| 2025-03-24 | 10.40 | $10.65 | 824625 |
| 2025-03-21 | 10.34 | $10.45 | 2.0M |
| 2025-03-20 | 10.33 | $10.43 | 643100 |
| 2025-03-19 | 10.32 | $10.54 | 666504 |
| 2025-03-18 | 10.29 | $10.49 | 662810 |
| 2025-03-17 | 10.27 | $10.51 | 588726 |
| 2025-03-14 | 10.24 | $10.49 | 657742 |
| 2025-03-13 | 10.21 | $10.26 | 707500 |
| 2025-03-12 | 10.26 | $10.38 | 960500 |
| 2025-03-11 | 10.29 | $10.28 | 1.6M |
| 2025-03-10 | 10.36 | $10.26 | 1.0M |
| 2025-03-07 | 10.46 | $10.57 | 854517 |
| 2025-03-06 | 10.48 | $10.48 | 657100 |
| 2025-03-05 | 10.55 | $10.47 | 866818 |
| 2025-03-04 | 10.64 | $10.50 | 985548 |
| 2025-03-03 | 10.74 | $10.81 | 703400 |
| 2025-02-28 | 10.78 | $10.92 | 690200 |
| 2025-02-27 | 10.79 | $10.82 | 459900 |
| 2025-02-26 | 10.84 | $10.81 | 705913 |
| 2025-02-25 | 10.91 | $10.85 | 582049 |
| 2025-02-24 | 10.99 | $10.77 | 643400 |
| 2025-02-21 | 11.12 | $10.90 | 572635 |
| 2025-02-20 | 11.23 | $11.13 | 524300 |
| 2025-02-19 | 11.30 | $11.21 | 498441 |
| 2025-02-18 | 11.37 | $11.37 | 521200 |
| 2025-02-14 | 11.40 | $11.32 | 491943 |
| 2025-02-13 | 11.46 | $11.37 | 423705 |
| 2025-02-12 | 11.52 | $11.35 | 552500 |
| 2025-02-11 | 11.60 | $11.74 | 349100 |
| 2025-02-10 | 11.58 | $11.49 | 542000 |
| 2025-02-07 | 11.64 | $11.56 | 897831 |
| 2025-02-06 | 11.68 | $11.82 | 436743 |
| 2025-02-05 | 11.66 | $11.84 | 562027 |
| 2025-02-04 | 11.63 | $11.70 | 845100 |
| 2025-02-03 | 11.64 | $11.42 | 973532 |
| 2025-01-31 | 11.75 | $11.66 | 788700 |
| 2025-01-30 | 11.80 | $11.76 | 956100 |
| 2025-01-29 | 11.84 | $11.68 | 988500 |
| 2025-01-28 | 11.91 | $11.71 | 2.0M |
| 2025-01-27 | 12.00 | $12.25 | 1.9M |
| 2025-01-24 | 11.93 | $12.12 | 705421 |
| 2025-01-23 | 11.89 | $12.10 | 648700 |
| 2025-01-22 | 11.85 | $12.11 | 541248 |
| 2025-01-21 | 11.80 | $12.20 | 491651 |
| 2025-01-17 | 11.72 | $12.09 | 495600 |
| 2025-01-16 | 11.66 | $11.99 | 690315 |
| 2025-01-15 | 11.63 | $12.16 | 495600 |
| 2025-01-14 | 11.54 | $11.95 | 577810 |
| 2025-01-13 | 11.50 | $11.45 | 595137 |
| 2025-01-10 | 11.62 | $11.40 | 623519 |
| 2025-01-08 | 11.79 | $11.89 | 452000 |
| 2025-01-07 | 11.85 | $11.96 | 644513 |
| 2025-01-06 | 11.91 | $12.10 | 601718 |
| 2025-01-03 | 11.95 | $12.09 | 508910 |
| 2025-01-02 | 12.00 | $11.98 | 613400 |
| 2024-12-31 | 12.11 | $12.29 | 584223 |
| 2024-12-30 | 12.14 | $12.22 | 457045 |
| 2024-12-27 | 12.22 | $12.30 | 394122 |
| 2024-12-26 | 12.29 | $12.43 | 338200 |
| 2024-12-24 | 12.34 | $12.38 | 267300 |
| 2024-12-23 | 12.43 | $12.34 | 419500 |
| 2024-12-20 | 12.55 | $12.37 | 2.6M |
| 2024-12-19 | 12.70 | $12.08 | 703049 |
| 2024-12-18 | 12.98 | $12.23 | 992612 |
| 2024-12-17 | 13.27 | $12.95 | 1.7M |
| 2024-12-16 | 13.40 | $13.44 | 578400 |
| 2024-12-13 | 13.40 | $13.33 | 473700 |
| 2024-12-12 | 13.44 | $13.28 | 447112 |
| 2024-12-11 | 13.50 | $13.49 | 797745 |
| 2024-12-10 | 13.51 | $13.36 | 527210 |
| 2024-12-09 | 13.56 | $13.29 | 430739 |
| 2024-12-06 | 13.65 | $13.45 | 331100 |
| 2024-12-05 | 13.70 | $13.48 | 406000 |
| 2024-12-04 | 13.75 | $13.58 | 547741 |
| 2024-12-03 | 13.78 | $13.49 | 612134 |
| 2024-12-02 | 13.85 | $13.70 | 764241 |
| 2024-11-29 | 13.85 | $13.62 | 366100 |
| 2024-11-27 | 13.88 | $13.77 | 404405 |
| 2024-11-26 | 13.86 | $13.80 | 426420 |
| 2024-11-25 | 13.82 | $14.02 | 705300 |
| 2024-11-22 | 13.70 | $13.82 | 624300 |
| 2024-11-21 | 13.61 | $13.50 | 516800 |
| 2024-11-20 | 13.61 | $13.37 | 426800 |
| 2024-11-19 | 13.63 | $13.33 | 413919 |
| 2024-11-18 | 13.67 | $13.39 | 424607 |
| 2024-11-15 | 13.70 | $13.51 | 567506 |
| 2024-11-14 | 13.69 | $13.57 | 821000 |
| 2024-11-13 | 13.65 | $13.66 | 582800 |
| 2024-11-12 | 13.57 | $13.75 | 804900 |
| 2024-11-11 | 13.44 | $13.94 | 772500 |
| 2024-11-08 | 13.22 | $13.53 | 966000 |
| 2024-11-07 | 13.07 | $13.52 | 1.3M |
| 2024-11-06 | 12.89 | $14.35 | 2.4M |
| 2024-11-05 | 12.41 | $12.49 | 550406 |
| 2024-11-04 | 12.41 | $12.23 | 551400 |
| 2024-11-01 | 12.50 | $12.36 | 487733 |
| 2024-10-31 | 12.56 | $12.39 | 874100 |
| 2024-10-30 | 12.64 | $12.52 | 673402 |
| 2024-10-29 | 12.68 | $12.47 | 661300 |
| 2024-10-28 | 12.76 | $12.53 | 1.1M |
| 2024-10-25 | 12.82 | $12.47 | 940680 |
| 2024-10-24 | 12.93 | $12.75 | 576000 |
| 2024-10-23 | 12.96 | $12.77 | 645200 |
| 2024-10-22 | 12.99 | $12.65 | 868700 |
| 2024-10-21 | 13.06 | $12.65 | 2.5M |
| 2024-10-18 | 13.15 | $13.24 | 438300 |
| 2024-10-17 | 13.07 | $13.45 | 709433 |
| 2024-10-16 | 12.89 | $13.35 | 496800 |
| 2024-10-15 | 12.71 | $13.17 | 647000 |
| 2024-10-14 | 12.54 | $12.97 | 322900 |
| 2024-10-11 | 12.40 | $12.81 | 545904 |
| 2024-10-10 | 12.28 | $12.31 | 547637 |
| 2024-10-09 | 12.29 | $12.33 | 1.7M |
| 2024-10-08 | 12.30 | $12.18 | 867900 |
| 2024-10-07 | 12.36 | $12.36 | 550509 |
| 2024-10-04 | 12.38 | $12.55 | 539800 |
| 2024-10-03 | 12.34 | $12.34 | 669209 |
| 2024-10-02 | 12.36 | $12.19 | 502800 |
| 2024-10-01 | 12.43 | $12.17 | 650100 |
| 2024-09-30 | 12.52 | $12.56 | 558100 |
| 2024-09-27 | 12.52 | $12.40 | 693134 |
| 2024-09-26 | 12.56 | $12.41 | 706126 |
| 2024-09-25 | 12.60 | $12.27 | 531800 |
| 2024-09-24 | 12.70 | $12.52 | 606500 |
| 2024-09-23 | 12.74 | $12.75 | 571100 |
| 2024-09-20 | 12.71 | $12.85 | 2.0M |
| 2024-09-19 | 12.65 | $13.21 | 778200 |
| 2024-09-18 | 12.45 | $12.72 | 763700 |
| 2024-09-17 | 12.36 | $12.67 | 535742 |
| 2024-09-16 | 12.28 | $12.57 | 570900 |
| 2024-09-13 | 12.20 | $12.42 | 485022 |
| 2024-09-12 | 12.16 | $12.04 | 470600 |
| 2024-09-11 | 12.23 | $11.98 | 480700 |
| 2024-09-10 | 12.34 | $12.12 | 567300 |
| 2024-09-09 | 12.42 | $12.12 | 714900 |
| 2024-09-06 | 12.52 | $12.21 | 607443 |
| 2024-09-05 | 12.62 | $12.43 | 773217 |
| 2024-09-04 | 12.66 | $12.53 | 434918 |
| 2024-09-03 | 12.68 | $12.71 | 553000 |
| 2024-08-30 | 12.65 | $12.79 | 494800 |
| 2024-08-29 | 12.58 | $12.71 | 425000 |
| 2024-08-28 | 12.52 | $12.69 | 486144 |
| 2024-08-27 | 12.44 | $12.57 | 630400 |
| 2024-08-26 | 12.39 | $12.77 | 499900 |
| 2024-08-23 | 12.27 | $12.84 | 695000 |
| 2024-08-22 | 12.09 | $12.22 | 317023 |
| 2024-08-21 | 12.07 | $12.24 | 350800 |
| 2024-08-20 | 12.04 | $12.14 | 515600 |
| 2024-08-19 | 12.04 | $12.38 | 531300 |
| 2024-08-16 | 11.96 | $12.36 | 587100 |
| 2024-08-15 | 11.87 | $12.14 | 590039 |
| 2024-08-14 | 11.83 | $11.78 | 692609 |
| 2024-08-13 | 11.90 | $11.76 | 608000 |
| 2024-08-12 | 12.00 | $11.59 | 723100 |
| 2024-08-09 | 12.16 | $11.68 | 465236 |
| 2024-08-08 | 12.34 | $11.79 | 741304 |
| 2024-08-07 | 12.52 | $11.81 | 628400 |
| 2024-08-06 | 12.73 | $11.81 | 712323 |
| 2024-08-05 | 12.98 | $11.87 | 993740 |
| 2024-08-02 | 13.25 | $12.22 | 1.1M |
| 2024-08-01 | 13.47 | $12.62 | 1.5M |
| 2024-07-31 | 13.59 | $13.16 | 902600 |
| 2024-07-30 | 13.56 | $13.17 | 1.0M |
| 2024-07-29 | 13.51 | $12.96 | 1.9M |
| 2024-07-26 | 13.50 | $13.52 | 994931 |
| 2024-07-25 | 13.29 | $13.23 | 3.3M |
| 2024-07-24 | 13.11 | $12.85 | 500500 |
| 2024-07-23 | 13.01 | $13.13 | 850837 |
| 2024-07-22 | 12.77 | $12.84 | 570100 |
| 2024-07-19 | 12.57 | $12.69 | 788426 |
| 2024-07-18 | 12.35 | $12.66 | 973700 |
| 2024-07-17 | 12.09 | $12.93 | 1.3M |
| 2024-07-16 | 11.67 | $12.48 | 1.2M |
| 2024-07-15 | 11.29 | $11.77 | 1.1M |
| 2024-07-12 | 11.05 | $11.43 | 1.0M |
| 2024-07-11 | 10.86 | $11.35 | 1.3M |
| 2024-07-10 | 10.66 | $10.92 | 845300 |
| 2024-07-09 | 10.54 | $10.54 | 503700 |
| 2024-07-08 | 10.51 | $10.37 | 405300 |
| 2024-07-05 | 10.53 | $10.37 | 512342 |
| 2024-07-03 | 10.55 | $10.51 | 307800 |
| 2024-07-02 | 10.53 | $10.71 | 414313 |
| 2024-07-01 | 10.45 | $10.63 | 436600 |
| 2024-06-28 | 10.36 | $10.74 | 1.2M |
| 2024-06-27 | 10.23 | $10.40 | 433996 |
| 2024-06-26 | 10.17 | $10.35 | 532900 |
| 2024-06-25 | 10.12 | $10.22 | 547900 |
| 2024-06-24 | 10.10 | $10.33 | 511200 |
| 2024-06-21 | 10.04 | $10.20 | 1.7M |
| 2024-06-20 | 10.01 | $10.15 | 359043 |
| 2024-06-18 | 9.99 | $10.17 | 750702 |
| 2024-06-17 | 9.96 | $10.13 | 548476 |
| 2024-06-14 | 9.95 | $9.94 | 708302 |
| 2024-06-13 | 9.99 | $10.05 | 1.1M |
| 2024-06-12 | 10.01 | $10.17 | 660000 |
| 2024-06-11 | 10.00 | $9.89 | 551605 |
| 2024-06-10 | 10.08 | $9.96 | 570200 |
| 2024-06-07 | 10.16 | $10.19 | 3.0M |
| 2024-06-06 | 10.19 | $10.18 | 426800 |
| 2024-06-05 | 10.23 | $10.13 | 821036 |
| 2024-06-04 | 10.29 | $10.13 | 674100 |
| 2024-06-03 | 10.37 | $10.39 | 692100 |
| 2024-05-31 | 10.39 | $10.53 | 493203 |
| 2024-05-30 | 10.37 | $10.36 | 523322 |
| 2024-05-29 | 10.40 | $10.12 | 568100 |
| 2024-05-28 | 10.52 | $10.34 | 535116 |
| 2024-05-24 | 10.59 | $10.39 | 807314 |
| 2024-05-23 | 10.67 | $10.30 | 427500 |
| 2024-05-22 | 10.79 | $10.61 | 369710 |
| 2024-05-21 | 10.84 | $10.70 | 457607 |
| 2024-05-20 | 10.87 | $10.73 | 387611 |
| 2024-05-17 | 10.89 | $10.93 | 413100 |
| 2024-05-16 | 10.86 | $10.87 | 513100 |
| 2024-05-15 | 10.84 | $10.87 | 472205 |
| 2024-05-14 | 10.81 | $10.86 | 576120 |
| 2024-05-13 | 10.78 | $10.82 | 874410 |
| 2024-05-10 | 10.75 | $10.96 | 591739 |
| 2024-05-09 | 10.67 | $10.84 | 913003 |
| 2024-05-08 | 10.62 | $10.69 | 476200 |
| 2024-05-07 | 10.60 | $10.73 | 1.1M |
| 2024-05-06 | 10.56 | $10.83 | 787301 |
| 2024-05-03 | 10.49 | $10.84 | 796900 |
| 2024-05-02 | 10.40 | $10.61 | 892804 |
| 2024-05-01 | 10.36 | $10.25 | 892813 |
| 2024-04-30 | 10.43 | $10.02 | 1.5M |
| 2024-04-29 | 10.60 | $9.93 | 1.9M |
| 2024-04-26 | 10.83 | $10.96 | 413508 |
| 2024-04-25 | 10.78 | $10.97 | 596849 |
| 2024-04-24 | 10.72 | $11.07 | 1.2M |
| 2024-04-23 | 10.61 | $11.00 | 547100 |
| 2024-04-22 | 10.51 | $10.78 | 539500 |
| 2024-04-19 | 10.46 | $10.72 | 610025 |
| 2024-04-18 | 10.42 | $10.42 | 548400 |
| 2024-04-17 | 10.46 | $10.28 | 492800 |
| 2024-04-16 | 10.57 | $10.32 | 399534 |
| 2024-04-15 | 10.68 | $10.55 | 529300 |
| 2024-04-12 | 10.75 | $10.57 | 350700 |
| 2024-04-11 | 10.83 | $10.65 | 436227 |
| 2024-04-10 | 10.91 | $10.60 | 826505 |
| 2024-04-09 | 11.02 | $11.08 | 293700 |
| 2024-04-08 | 11.00 | $11.00 | 301000 |
| 2024-04-05 | 11.01 | $10.85 | 368433 |
| 2024-04-04 | 11.06 | $10.86 | 409300 |
| 2024-04-03 | 11.12 | $10.90 | 482700 |
| 2024-04-02 | 11.18 | $10.96 | 709909 |
| 2024-04-01 | 11.23 | $11.14 | 520500 |
| 2024-03-28 | 11.23 | $11.51 | 812100 |
| 2024-03-27 | 11.12 | $11.43 | 603005 |
| 2024-03-26 | 11.01 | $10.95 | 346716 |
| 2024-03-25 | 11.03 | $11.12 | 384700 |
| 2024-03-22 | 11.00 | $11.03 | 379600 |
| 2024-03-21 | 10.98 | $11.34 | 638700 |
| 2024-03-20 | 10.87 | $11.14 | 507300 |
| 2024-03-19 | 10.80 | $10.69 | 412000 |
| 2024-03-18 | 10.86 | $10.67 | 437101 |
| 2024-03-15 | 10.93 | $10.77 | 1.7M |
| 2024-03-14 | 10.99 | $10.61 | 729400 |
| 2024-03-13 | 11.12 | $11.05 | 481000 |
| 2024-03-12 | 11.13 | $11.08 | 480920 |
| 2024-03-11 | 11.14 | $11.22 | 414226 |
| 2024-03-08 | 11.11 | $11.32 | 545800 |
| 2024-03-07 | 11.03 | $11.26 | 503800 |
| 2024-03-06 | 10.96 | $11.25 | 735500 |
| 2024-03-05 | 10.88 | $11.19 | 580616 |
| 2024-03-04 | 10.80 | $10.85 | 442745 |
| 2024-03-01 | 10.81 | $10.90 | 471400 |
| 2024-02-29 | 10.81 | $10.97 | 475319 |
| 2024-02-28 | 10.79 | $10.70 | 439800 |
| 2024-02-27 | 10.86 | $10.88 | 446600 |
| 2024-02-26 | 10.88 | $10.84 | 672019 |
| 2024-02-23 | 10.93 | $10.90 | 450727 |
| 2024-02-22 | 10.97 | $10.97 | 595900 |
| 2024-02-21 | 11.00 | $11.10 | 584023 |
| 2024-02-20 | 10.99 | $11.20 | 741629 |
| 2024-02-16 | 10.96 | $11.47 | 814900 |
| 2024-02-15 | 10.83 | $11.47 | 810648 |
| 2024-02-14 | 10.68 | $10.93 | 1.1M |
| 2024-02-13 | 10.67 | $10.90 | 2.1M |
| 2024-02-12 | 10.68 | $11.16 | 986000 |
| 2024-02-09 | 10.61 | $10.79 | 702207 |
| 2024-02-08 | 10.64 | $10.61 | 654627 |
| 2024-02-07 | 10.75 | $10.63 | 755200 |
| 2024-02-06 | 10.88 | $10.75 | 665900 |
| 2024-02-05 | 11.01 | $10.76 | 810406 |
| 2024-02-02 | 11.16 | $10.91 | 721800 |
| 2024-02-01 | 11.31 | $10.93 | 884941 |
| 2024-01-31 | 11.48 | $11.08 | 2.0M |
| 2024-01-30 | 11.65 | $11.42 | 990700 |
| 2024-01-29 | 11.74 | $11.95 | 739900 |
| 2024-01-26 | 11.69 | $11.83 | 577211 |
| 2024-01-25 | 11.66 | $11.76 | 1.4M |
| 2024-01-24 | 11.65 | $11.84 | 729611 |
| 2024-01-23 | 11.62 | $11.81 | 492000 |
| 2024-01-22 | 11.58 | $11.93 | 767905 |
| 2024-01-19 | 11.50 | $11.62 | 589748 |
| 2024-01-18 | 11.50 | $11.34 | 603110 |
| 2024-01-17 | 11.59 | $11.27 | 659809 |
| 2024-01-16 | 11.72 | $11.36 | 492800 |
| 2024-01-12 | 11.84 | $11.55 | 461300 |
| 2024-01-11 | 11.94 | $11.63 | 547000 |
| 2024-01-10 | 12.03 | $11.81 | 469432 |
| 2024-01-09 | 12.07 | $11.76 | 374927 |
| 2024-01-08 | 12.14 | $11.92 | 466841 |
| 2024-01-05 | 12.17 | $11.78 | 868733 |
| 2024-01-04 | 12.24 | $11.71 | 766900 |
| 2024-01-03 | 12.35 | $11.60 | 620401 |
| 2024-01-02 | 12.50 | $11.99 | 772630 |
| 2023-12-29 | 12.55 | $12.08 | 677200 |
| 2023-12-28 | 12.58 | $12.39 | 421333 |
| 2023-12-27 | 12.50 | $12.41 | 561700 |
| 2023-12-26 | 12.39 | $12.35 | 663400 |
| 2023-12-22 | 12.27 | $12.08 | 678500 |
| 2023-12-21 | 12.18 | $11.99 | 601100 |
| 2023-12-20 | 12.10 | $11.80 | 905103 |
| 2023-12-19 | 12.05 | $12.01 | 753800 |
| 2023-12-18 | 11.91 | $11.83 | 616347 |
| 2023-12-15 | 11.78 | $11.90 | 2.3M |
| 2023-12-14 | 11.59 | $12.08 | 1.5M |
| 2023-12-13 | 11.30 | $11.84 | 1.1M |
| 2023-12-12 | 11.00 | $11.03 | 1.1M |
| 2023-12-11 | 10.89 | $11.04 | 835900 |
| 2023-12-08 | 10.75 | $11.03 | 860042 |
| 2023-12-07 | 10.57 | $10.79 | 1.0M |
| 2023-12-06 | 10.42 | $10.48 | 986000 |
| 2023-12-05 | 10.33 | $10.44 | 636100 |
| 2023-12-04 | 10.22 | $10.43 | 905041 |
| 2023-12-01 | 10.10 | $10.31 | 962600 |
| 2023-11-30 | 9.98 | $9.80 | 644900 |
| 2023-11-29 | 9.98 | $9.90 | 782510 |
| 2023-11-28 | 9.96 | $9.66 | 1.1M |
| 2023-11-27 | 10.00 | $9.63 | 676634 |
| 2023-11-24 | 10.06 | $9.77 | 210221 |
| 2023-11-22 | 10.08 | $9.84 | 372100 |
| 2023-11-21 | 10.08 | $9.79 | 441100 |
| 2023-11-20 | 10.08 | $10.07 | 483100 |
| 2023-11-17 | 9.99 | $10.14 | 787700 |
| 2023-11-16 | 9.85 | $9.99 | 442800 |
| 2023-11-15 | 9.73 | $10.15 | 795815 |
| 2023-11-14 | 9.52 | $9.99 | 929226 |
| 2023-11-13 | 9.32 | $9.20 | 383040 |
| 2023-11-10 | 9.31 | $9.15 | 398408 |
| 2023-11-09 | 9.32 | $9.16 | 541206 |
| 2023-11-08 | 9.33 | $9.26 | 527673 |
| 2023-11-07 | 9.30 | $9.52 | 926700 |
| 2023-11-06 | 9.18 | $9.67 | 675600 |
| 2023-11-03 | 8.98 | $9.60 | 677128 |
| 2023-11-02 | 8.77 | $9.19 | 751708 |
| 2023-11-01 | 8.63 | $8.64 | 759700 |
| 2023-10-31 | 8.65 | $8.76 | 419700 |
| 2023-10-30 | 8.63 | $8.80 | 708112 |
| 2023-10-27 | 8.59 | $8.57 | 657720 |
| 2023-10-26 | 8.62 | $8.78 | 1.4M |
| 2023-10-25 | 8.59 | $8.30 | 959900 |
| 2023-10-24 | 8.71 | $8.33 | 860845 |
| 2023-10-23 | 8.85 | $8.37 | 1.2M |
| 2023-10-20 | 9.01 | $8.73 | 1.3M |
| 2023-10-19 | 9.09 | $8.93 | 885700 |
| 2023-10-18 | 9.12 | $9.13 | 754500 |
| 2023-10-17 | 9.10 | $9.50 | 864135 |
| 2023-10-16 | 8.95 | $9.17 | 544900 |
| 2023-10-13 | 8.87 | $8.95 | 702500 |
| 2023-10-12 | 8.85 | $9.09 | 493300 |
| 2023-10-11 | 8.78 | $9.07 | 452900 |
| 2023-10-10 | 8.70 | $9.03 | 548500 |
| 2023-10-09 | 8.62 | $8.88 | 559540 |
| 2023-10-06 | 8.58 | $8.82 | 846846 |
| 2023-10-05 | 8.54 | $8.76 | 694119 |
| 2023-10-04 | 8.53 | $8.60 | 725800 |
| 2023-10-03 | 8.56 | $8.57 | 869700 |
| 2023-10-02 | 8.62 | $8.72 | 777800 |
| 2023-09-29 | 8.64 | $8.85 | 972904 |
| 2023-09-28 | 8.64 | $8.68 | 1.3M |
| 2023-09-27 | 8.69 | $8.72 | 944300 |
| 2023-09-26 | 8.75 | $8.81 | 788600 |
| 2023-09-25 | 8.79 | $8.89 | 483700 |
| 2023-09-22 | 8.83 | $8.80 | 521200 |
| 2023-09-21 | 8.90 | $8.89 | 601206 |
| 2023-09-20 | 8.97 | $8.99 | 579468 |
| 2023-09-19 | 9.03 | $9.06 | 487300 |
| 2023-09-18 | 9.07 | $9.06 | 620530 |
| 2023-09-15 | 9.14 | $9.21 | 3.4M |
| 2023-09-14 | 9.17 | $9.32 | 1.1M |
| 2023-09-13 | 9.18 | $9.14 | 717809 |
| 2023-09-12 | 9.26 | $9.31 | 650400 |
| 2023-09-11 | 9.30 | $9.32 | 585700 |
| 2023-09-08 | 9.35 | $9.36 | 546600 |
| 2023-09-07 | 9.40 | $9.31 | 625600 |
| 2023-09-06 | 9.48 | $9.45 | 482322 |
| 2023-09-05 | 9.54 | $9.65 | 538112 |
| 2023-09-01 | 9.54 | $9.88 | 640642 |
| 2023-08-31 | 9.48 | $9.67 | 470110 |
| 2023-08-30 | 9.48 | $9.66 | 410700 |
| 2023-08-29 | 9.48 | $9.72 | 552700 |
| 2023-08-28 | 9.47 | $9.61 | 404000 |
| 2023-08-25 | 9.50 | $9.43 | 447605 |
| 2023-08-24 | 9.58 | $9.54 | 536348 |
| 2023-08-23 | 9.66 | $9.45 | 485700 |
| 2023-08-22 | 9.78 | $9.35 | 549000 |
| 2023-08-21 | 9.97 | $9.64 | 586419 |
| 2023-08-18 | 10.10 | $9.80 | 1.3M |
| 2023-08-17 | 10.22 | $9.77 | 789402 |
| 2023-08-16 | 10.36 | $9.80 | 1.1M |
| 2023-08-15 | 10.52 | $9.86 | 831249 |
| 2023-08-14 | 10.70 | $10.16 | 725700 |
| 2023-08-11 | 10.82 | $10.37 | 1.2M |
| 2023-08-10 | 10.89 | $10.39 | 1.3M |
| 2023-08-09 | 10.95 | $10.41 | 1.1M |
| 2023-08-08 | 11.02 | $10.62 | 897142 |
| 2023-08-07 | 11.03 | $10.79 | 696939 |
| 2023-08-04 | 10.98 | $10.64 | 540500 |
| 2023-08-03 | 10.95 | $10.67 | 542916 |
| 2023-08-02 | 10.90 | $10.54 | 628520 |
| 2023-08-01 | 10.86 | $10.71 | 662300 |
| 2023-07-31 | 10.76 | $10.86 | 912228 |
| 2023-07-28 | 10.57 | $10.90 | 946036 |
| 2023-07-27 | 10.31 | $10.64 | 1.4M |
| 2023-07-26 | 10.07 | $10.57 | 1.4M |
| 2023-07-25 | 9.80 | $9.93 | 1.1M |
| 2023-07-24 | 9.66 | $9.96 | 1.0M |
| 2023-07-21 | 9.47 | $9.54 | 884500 |
| 2023-07-20 | 9.37 | $9.62 | 961126 |
| 2023-07-19 | 9.22 | $9.73 | 886754 |
| 2023-07-18 | 8.99 | $9.35 | 981801 |
| 2023-07-17 | 8.84 | $9.00 | 650600 |
| 2023-07-14 | 8.76 | $8.82 | 715800 |
| 2023-07-13 | 8.71 | $8.97 | 942638 |
| 2023-07-12 | 8.61 | $8.84 | 1.2M |
| 2023-07-11 | 8.53 | $8.66 | 1.0M |
| 2023-07-10 | 8.49 | $8.57 | 881700 |
| 2023-07-07 | 8.46 | $8.56 | 1.5M |
| 2023-07-06 | 8.44 | $8.28 | 794746 |
| 2023-07-05 | 8.50 | $8.48 | 730700 |
| 2023-07-03 | 8.50 | $8.60 | 391849 |
| 2023-06-30 | 8.48 | $8.42 | 786048 |
| 2023-06-29 | 8.50 | $8.55 | 793018 |
| 2023-06-28 | 8.49 | $8.34 | 841800 |
| 2023-06-27 | 8.54 | $8.32 | 549439 |
| 2023-06-26 | 8.62 | $8.28 | 694600 |
| 2023-06-23 | 8.72 | $8.20 | 1.1M |
| 2023-06-22 | 8.86 | $8.30 | 760143 |
| 2023-06-21 | 9.01 | $8.54 | 570820 |
| 2023-06-20 | 9.10 | $8.74 | 857218 |
| 2023-06-16 | 9.15 | $8.88 | 3.2M |
| 2023-06-15 | 9.17 | $8.98 | 869837 |
| 2023-06-14 | 9.15 | $8.79 | 964700 |
| 2023-06-13 | 9.18 | $9.10 | 936600 |
| 2023-06-12 | 9.11 | $8.95 | 904431 |
| 2023-06-09 | 9.08 | $9.04 | 815600 |
| 2023-06-08 | 9.00 | $9.10 | 1.3M |
| 2023-06-07 | 8.88 | $9.40 | 1.1M |
| 2023-06-06 | 8.64 | $9.11 | 1.0M |
| 2023-06-05 | 8.44 | $8.49 | 866200 |
| 2023-06-02 | 8.38 | $8.77 | 1.1M |
| 2023-06-01 | 8.22 | $8.12 | 885300 |
| 2023-05-31 | 8.24 | $8.02 | 987845 |
| 2023-05-30 | 8.29 | $8.36 | 759800 |
| 2023-05-26 | 8.25 | $8.35 | 671600 |
| 2023-05-25 | 8.20 | $8.29 | 582300 |
| 2023-05-24 | 8.17 | $8.43 | 584800 |
| 2023-05-23 | 8.08 | $8.60 | 1.2M |
| 2023-05-22 | 7.92 | $8.43 | 798900 |
| 2023-05-19 | 7.78 | $8.13 | 1.1M |
| 2023-05-18 | 7.72 | $8.37 | 1.4M |
| 2023-05-17 | 7.57 | $8.28 | 1.2M |
| 2023-05-16 | 7.43 | $7.66 | 1.2M |
| 2023-05-15 | 7.46 | $7.81 | 1.3M |
| 2023-05-12 | 7.46 | $7.57 | 848700 |
| 2023-05-11 | 7.55 | $7.54 | 918300 |
| 2023-05-10 | 7.68 | $7.71 | 886900 |
| 2023-05-09 | 7.79 | $7.71 | 1.2M |
| 2023-05-08 | 7.93 | $7.78 | 1.2M |
| 2023-05-05 | 8.10 | $8.05 | 2.4M |
| 2023-05-04 | 8.22 | $7.60 | 2.2M |
| 2023-05-03 | 8.53 | $8.02 | 2.2M |
| 2023-05-02 | 8.77 | $8.08 | 1.9M |
| 2023-05-01 | 9.06 | $8.90 | 1.2M |
| 2023-04-28 | 9.16 | $9.10 | 1.2M |
| 2023-04-27 | 9.22 | $9.15 | 1.2M |
| 2023-04-26 | 9.28 | $9.08 | 1.3M |
| 2023-04-25 | 9.38 | $9.11 | 1.1M |
| 2023-04-24 | 9.50 | $9.64 | 820800 |
| 2023-04-21 | 9.48 | $9.69 | 1.0M |
| 2023-04-20 | 9.45 | $9.67 | 1.0M |
| 2023-04-19 | 9.41 | $9.88 | 1.1M |
| 2023-04-18 | 9.32 | $9.52 | 1.3M |
| 2023-04-17 | 9.32 | $9.60 | 1.9M |
| 2023-04-14 | 9.30 | $9.49 | 823332 |
| 2023-04-13 | 9.33 | $9.63 | 1.1M |
| 2023-04-12 | 9.32 | $9.46 | 880929 |
| 2023-04-11 | 9.38 | $9.71 | 604435 |
| 2023-04-10 | 9.38 | $9.79 | 1.1M |
| 2023-04-06 | 9.36 | $9.65 | 986341 |
| 2023-04-05 | 9.39 | $9.49 | 745700 |
| 2023-04-04 | 9.49 | $9.64 | 1.1M |
| 2023-04-03 | 9.58 | $9.92 | 940549 |
| 2023-03-31 | 9.61 | $9.82 | 2.4M |
| 2023-03-30 | 9.69 | $9.83 | 2.5M |
| 2023-03-29 | 9.80 | $10.18 | 957400 |
| 2023-03-28 | 9.83 | $10.25 | 882019 |
| 2023-03-27 | 9.86 | $10.21 | 923000 |
| 2023-03-24 | 9.93 | $10.23 | 1.3M |
| 2023-03-23 | 10.01 | $9.80 | 1.9M |
| 2023-03-22 | 10.26 | $10.29 | 1.6M |
| 2023-03-21 | 10.43 | $10.73 | 1.4M |
| 2023-03-20 | 10.51 | $10.46 | 1.5M |
| 2023-03-17 | 10.70 | $10.59 | 2.9M |
| 2023-03-16 | 10.90 | $11.23 | 1.8M |
| 2023-03-15 | 10.95 | $10.68 | 2.4M |
| 2023-03-14 | 11.21 | $10.54 | 2.4M |
| 2023-03-13 | 11.57 | $10.59 | 3.2M |
| 2023-03-10 | 12.01 | $11.56 | 1.7M |
| 2023-03-09 | 12.24 | $11.71 | 1.4M |
| 2023-03-08 | 12.48 | $12.43 | 693924 |
| 2023-03-07 | 12.54 | $12.23 | 936400 |
| 2023-03-06 | 12.69 | $12.51 | 985438 |
| 2023-03-03 | 12.78 | $12.78 | 454325 |
| 2023-03-02 | 12.81 | $12.65 | 478700 |
| 2023-03-01 | 12.89 | $12.69 | 515300 |
| 2023-02-28 | 12.98 | $12.81 | 764139 |
| 2023-02-27 | 13.04 | $12.93 | 335700 |
| 2023-02-24 | 13.08 | $12.92 | 550900 |
| 2023-02-23 | 13.14 | $12.90 | 498500 |
| 2023-02-22 | 13.21 | $12.87 | 943900 |
| 2023-02-21 | 13.31 | $12.96 | 768142 |
| 2023-02-17 | 13.40 | $13.30 | 474047 |
| 2023-02-16 | 13.39 | $13.17 | 343908 |
| 2023-02-15 | 13.43 | $13.35 | 629279 |
| 2023-02-14 | 13.41 | $13.22 | 623700 |
| 2023-02-13 | 13.43 | $13.27 | 337104 |
| 2023-02-10 | 13.43 | $13.14 | 578201 |
| 2023-02-09 | 13.48 | $13.29 | 491000 |
| 2023-02-08 | 13.48 | $13.39 | 478402 |
| 2023-02-07 | 13.44 | $13.62 | 976939 |
| 2023-02-06 | 13.32 | $13.50 | 718600 |
| 2023-02-03 | 13.20 | $13.78 | 1.1M |
| 2023-02-02 | 12.98 | $13.71 | 760439 |
| 2023-02-01 | 12.72 | $13.04 | 1.0M |
| 2023-01-31 | 12.61 | $12.89 | 902983 |
| 2023-01-30 | 12.54 | $12.62 | 565900 |
| 2023-01-27 | 12.53 | $12.57 | 634026 |
| 2023-01-26 | 12.54 | $12.40 | 1.0M |
| 2023-01-25 | 12.61 | $12.24 | 781700 |
| 2023-01-24 | 12.75 | $12.42 | 763135 |
| 2023-01-23 | 12.86 | $13.05 | 768800 |
| 2023-01-20 | 12.80 | $12.97 | 575214 |
| 2023-01-19 | 12.74 | $12.68 | 717607 |
| 2023-01-18 | 12.77 | $12.74 | 1.0M |
| 2023-01-17 | 12.79 | $12.89 | 469920 |
| 2023-01-13 | 12.77 | $13.00 | 930700 |
| 2023-01-12 | 12.70 | $12.80 | 665530 |
| 2023-01-11 | 12.69 | $12.66 | 649532 |
| 2023-01-10 | 12.72 | $12.55 | 775300 |
| 2023-01-09 | 12.79 | $12.56 | 959339 |
| 2023-01-06 | 12.88 | $13.16 | 357525 |
| 2023-01-05 | 12.79 | $12.82 | 410648 |
| 2023-01-04 | 12.80 | $12.83 | 661100 |
| 2023-01-03 | 12.81 | $12.96 | 672000 |
| 2022-12-30 | 12.78 | $12.81 | 890300 |
| 2022-12-29 | 12.79 | $13.08 | 351800 |
| 2022-12-28 | 12.73 | $12.87 | 415400 |
| 2022-12-27 | 12.71 | $12.99 | 334731 |
| 2022-12-23 | 12.66 | $12.91 | 350431 |
| 2022-12-22 | 12.63 | $12.80 | 621200 |
| 2022-12-21 | 12.63 | $12.88 | 648800 |
| 2022-12-20 | 12.61 | $12.41 | 760938 |
| 2022-12-19 | 12.74 | $12.62 | 840800 |
| 2022-12-16 | 12.83 | $12.58 | 2.0M |
| 2022-12-15 | 12.96 | $12.67 | 808203 |
| 2022-12-14 | 13.09 | $12.70 | 942016 |
| 2022-12-13 | 13.24 | $13.03 | 1.2M |
| 2022-12-12 | 13.32 | $13.31 | 641600 |
| 2022-12-09 | 13.34 | $13.20 | 348134 |
| 2022-12-08 | 13.39 | $13.23 | 603000 |
| 2022-12-07 | 13.44 | $13.25 | 474926 |
| 2022-12-06 | 13.50 | $13.26 | 768400 |
| 2022-12-05 | 13.57 | $13.26 | 1.2M |
| 2022-12-02 | 13.65 | $13.65 | 420721 |
| 2022-12-01 | 13.62 | $13.60 | 514128 |
| 2022-11-30 | 13.61 | $13.62 | 701900 |
| 2022-11-29 | 13.58 | $13.53 | 282218 |
| 2022-11-28 | 13.57 | $13.42 | 457900 |
| 2022-11-25 | 13.59 | $13.62 | 184400 |
| 2022-11-23 | 13.56 | $13.56 | 286600 |
| 2022-11-22 | 13.53 | $13.60 | 342000 |
| 2022-11-21 | 13.49 | $13.50 | 389400 |
| 2022-11-18 | 13.46 | $13.37 | 470800 |
| 2022-11-17 | 13.47 | $13.30 | 640642 |
| 2022-11-16 | 13.51 | $13.34 | 501806 |
| 2022-11-15 | 13.53 | $13.57 | 471106 |
| 2022-11-14 | 13.49 | $13.45 | 790902 |
| 2022-11-11 | 13.48 | $13.83 | 517512 |
| 2022-11-10 | 13.35 | $13.79 | 714400 |
| 2022-11-09 | 13.20 | $13.05 | 453344 |
| 2022-11-08 | 13.25 | $13.26 | 399239 |
| 2022-11-07 | 13.24 | $13.38 | 462709 |
| 2022-11-04 | 13.20 | $13.35 | 485600 |
| 2022-11-03 | 13.16 | $12.99 | 517935 |
| 2022-11-02 | 13.22 | $12.98 | 792400 |
| 2022-11-01 | 13.30 | $13.41 | 916049 |
| 2022-10-31 | 13.27 | $13.57 | 789400 |
| 2022-10-28 | 13.18 | $13.37 | 712111 |
| 2022-10-27 | 13.14 | $13.11 | 832331 |
| 2022-10-26 | 13.17 | $12.95 | 1.2M |
| 2022-10-25 | 13.26 | $13.32 | 837430 |
| 2022-10-24 | 13.26 | $13.23 | 990300 |
| 2022-10-21 | 13.28 | $13.17 | 743000 |
| 2022-10-20 | 13.33 | $13.02 | 798047 |
| 2022-10-19 | 13.45 | $13.61 | 636200 |
| 2022-10-18 | 13.40 | $13.80 | 614004 |
| 2022-10-17 | 13.28 | $13.88 | 646300 |
| 2022-10-14 | 13.12 | $13.53 | 521100 |
| 2022-10-13 | 13.04 | $13.63 | 747320 |
| 2022-10-12 | 12.91 | $13.07 | 623815 |
| 2022-10-11 | 12.94 | $13.09 | 685329 |
| 2022-10-10 | 12.97 | $13.03 | 585200 |
| 2022-10-07 | 13.04 | $13.09 | 696200 |
| 2022-10-06 | 13.11 | $13.32 | 558400 |
| 2022-10-05 | 13.13 | $13.60 | 599000 |
| 2022-10-04 | 13.07 | $13.64 | 971300 |
| 2022-10-03 | 12.99 | $12.93 | 849200 |
| 2022-09-30 | 13.13 | $12.64 | 1.1M |
| 2022-09-29 | 13.40 | $12.64 | 1.3M |
| 2022-09-28 | 13.73 | $13.53 | 1.1M |
| 2022-09-27 | 13.86 | $13.59 | 880049 |
| 2022-09-26 | 14.00 | $13.73 | 721605 |
| 2022-09-23 | 14.14 | $13.96 | 798629 |
| 2022-09-22 | 14.23 | $14.19 | 556700 |
| 2022-09-21 | 14.28 | $14.45 | 562400 |
| 2022-09-20 | 14.25 | $14.57 | 647500 |
| 2022-09-19 | 14.19 | $14.63 | 849305 |
| 2022-09-16 | 14.09 | $14.48 | 2.8M |
| 2022-09-15 | 14.02 | $14.28 | 1.0M |
| 2022-09-14 | 14.01 | $13.98 | 948000 |
| 2022-09-13 | 14.10 | $14.11 | 711500 |
| 2022-09-12 | 14.16 | $14.43 | 615800 |
| 2022-09-09 | 14.14 | $14.38 | 580503 |
| 2022-09-08 | 14.14 | $14.18 | 686700 |
| 2022-09-07 | 14.21 | $14.07 | 728640 |
| 2022-09-06 | 14.34 | $13.93 | 948817 |
| 2022-09-02 | 14.53 | $14.28 | 624800 |
| 2022-09-01 | 14.67 | $14.29 | 630537 |
| 2022-08-31 | 14.83 | $14.47 | 577200 |
| 2022-08-30 | 14.97 | $14.64 | 457442 |
| 2022-08-29 | 15.08 | $14.68 | 602201 |
| 2022-08-26 | 15.21 | $14.99 | 524300 |
| 2022-08-25 | 15.27 | $15.10 | 551149 |
| 2022-08-24 | 15.30 | $14.79 | 489039 |
| 2022-08-23 | 15.44 | $14.93 | 360600 |
| 2022-08-22 | 15.56 | $15.07 | 502200 |
| 2022-08-19 | 15.65 | $15.47 | 1.3M |
| 2022-08-18 | 15.63 | $15.60 | 321700 |
| 2022-08-17 | 15.56 | $15.55 | 418905 |
| 2022-08-16 | 15.49 | $15.64 | 668000 |
| 2022-08-15 | 15.36 | $15.47 | 478031 |
| 2022-08-12 | 15.26 | $15.41 | 512705 |
| 2022-08-11 | 15.15 | $15.27 | 422300 |
| 2022-08-10 | 15.05 | $15.10 | 601600 |
| 2022-08-09 | 14.98 | $14.84 | 571515 |
| 2022-08-08 | 14.97 | $14.79 | 536305 |
| 2022-08-05 | 14.98 | $14.78 | 445100 |
| 2022-08-04 | 14.98 | $14.67 | 466414 |
| 2022-08-03 | 15.02 | $14.78 | 577321 |
| 2022-08-02 | 15.02 | $14.77 | 600612 |
| 2022-08-01 | 15.02 | $15.08 | 592300 |
| 2022-07-29 | 14.92 | $15.04 | 473238 |
| 2022-07-28 | 14.81 | $14.81 | 416200 |
| 2022-07-27 | 14.74 | $14.95 | 716949 |
| 2022-07-26 | 14.60 | $14.73 | 649200 |
| 2022-07-25 | 14.50 | $14.77 | 850712 |
| 2022-07-22 | 14.36 | $14.43 | 846700 |
| 2022-07-21 | 14.30 | $14.47 | 792300 |
| 2022-07-20 | 14.21 | $14.63 | 984646 |
| 2022-07-19 | 14.04 | $14.45 | 952060 |
| 2022-07-18 | 13.90 | $14.11 | 794403 |
| 2022-07-15 | 13.83 | $13.96 | 745900 |
| 2022-07-14 | 13.80 | $13.48 | 496100 |
| 2022-07-13 | 13.92 | $13.68 | 594907 |
| 2022-07-12 | 14.00 | $13.98 | 650610 |
| 2022-07-11 | 14.00 | $13.89 | 528500 |
| 2022-07-08 | 14.03 | $14.08 | 741600 |
| 2022-07-07 | 14.00 | $14.04 | 699600 |
| 2022-07-06 | 13.99 | $14.05 | 882428 |
| 2022-07-05 | 13.97 | $14.13 | 1.2M |
| 2022-07-01 | 13.92 | $14.14 | 803400 |
| 2022-06-30 | 13.86 | $13.84 | 879800 |
| 2022-06-29 | 13.88 | $13.82 | 709900 |
| 2022-06-28 | 13.91 | $14.05 | 720520 |
| 2022-06-27 | 13.88 | $14.11 | 678721 |
| 2022-06-24 | 13.82 | $13.99 | 1.2M |
| 2022-06-23 | 13.80 | $13.61 | 671447 |
| 2022-06-22 | 13.89 | $13.87 | 758910 |
| 2022-06-21 | 13.92 | $13.94 | 885745 |
| 2022-06-17 | 13.94 | $13.70 | 2.3M |
| 2022-06-16 | 14.05 | $13.62 | 1.3M |
| 2022-06-15 | 14.20 | $14.22 | 1.5M |
| 2022-06-14 | 14.20 | $14.13 | 1.6M |
| 2022-06-13 | 14.22 | $13.77 | 1.3M |
| 2022-06-10 | 14.37 | $13.88 | 1.1M |
| 2022-06-09 | 14.52 | $14.17 | 1.1M |
| 2022-06-08 | 14.60 | $14.50 | 584600 |
| 2022-06-07 | 14.60 | $14.73 | 617800 |
| 2022-06-06 | 14.53 | $14.73 | 1.1M |
| 2022-06-03 | 14.44 | $14.54 | 572700 |
| 2022-06-02 | 14.39 | $14.67 | 561800 |
| 2022-06-01 | 14.28 | $14.41 | 577100 |
| 2022-05-31 | 14.24 | $14.58 | 953632 |
| 2022-05-27 | 14.14 | $14.54 | 841630 |
| 2022-05-26 | 14.03 | $14.56 | 1.6M |
| 2022-05-25 | 13.89 | $14.17 | 741822 |
| 2022-05-24 | 13.85 | $14.06 | 729521 |
| 2022-05-23 | 13.84 | $14.11 | 842700 |
| 2022-05-20 | 13.82 | $13.91 | 848700 |
| 2022-05-19 | 13.87 | $13.75 | 1.3M |
| 2022-05-18 | 13.98 | $13.95 | 1.4M |
| 2022-05-17 | 14.07 | $14.59 | 791106 |
| 2022-05-16 | 13.97 | $14.15 | 837800 |
| 2022-05-13 | 14.00 | $14.12 | 661737 |
| 2022-05-12 | 14.06 | $14.15 | 889200 |
| 2022-05-11 | 14.12 | $14.13 | 784625 |
| 2022-05-10 | 14.21 | $14.28 | 854938 |
| 2022-05-09 | 14.28 | $14.38 | 1.2M |
| 2022-05-06 | 14.35 | $14.35 | 624600 |
| 2022-05-05 | 14.44 | $14.50 | 709846 |
| 2022-05-04 | 14.52 | $14.84 | 952713 |
| 2022-05-03 | 14.51 | $14.45 | 692223 |
| 2022-05-02 | 14.63 | $14.46 | 828500 |
| 2022-04-29 | 14.78 | $14.30 | 912626 |
| 2022-04-28 | 15.02 | $14.83 | 636604 |
| 2022-04-27 | 15.15 | $14.72 | 1.1M |
| 2022-04-26 | 15.35 | $14.90 | 1.0M |
| 2022-04-25 | 15.54 | $15.36 | 1.0M |
| 2022-04-22 | 15.63 | $15.52 | 887531 |
| 2022-04-21 | 15.69 | $15.99 | 1.0M |
| 2022-04-20 | 15.62 | $16.06 | 728640 |
| 2022-04-19 | 15.51 | $16.10 | 989500 |
| 2022-04-18 | 15.37 | $15.56 | 525014 |
| 2022-04-14 | 15.37 | $15.56 | 644306 |
| 2022-04-13 | 15.38 | $15.69 | 653240 |
| 2022-04-12 | 15.36 | $15.53 | 1.2M |
| 2022-04-11 | 15.39 | $15.46 | 977900 |
| 2022-04-08 | 15.45 | $15.35 | 832849 |
| 2022-04-07 | 15.57 | $15.31 | 1.0M |
| 2022-04-06 | 15.73 | $15.41 | 1.1M |
| 2022-04-05 | 15.90 | $15.58 | 932548 |
| 2022-04-04 | 16.06 | $15.74 | 779642 |
| 2022-04-01 | 16.20 | $15.98 | 901500 |
| 2022-03-31 | 16.30 | $16.08 | 867500 |
| 2022-03-30 | 16.40 | $16.21 | 811300 |
| 2022-03-29 | 16.47 | $16.74 | 1.3M |
| 2022-03-28 | 16.39 | $16.55 | 802635 |
| 2022-03-25 | 16.35 | $16.63 | 867900 |
| 2022-03-24 | 16.28 | $16.24 | 550700 |
| 2022-03-23 | 16.33 | $16.12 | 843400 |
| 2022-03-22 | 16.42 | $16.62 | 793200 |
| 2022-03-21 | 16.37 | $16.50 | 934136 |
| 2022-03-18 | 16.36 | $16.37 | 1.9M |
| 2022-03-17 | 16.38 | $16.57 | 709836 |
| 2022-03-16 | 16.34 | $16.72 | 880900 |
| 2022-03-15 | 16.26 | $16.49 | 1.2M |
| 2022-03-14 | 16.22 | $16.72 | 749600 |
| 2022-03-11 | 16.12 | $16.47 | 954501 |
| 2022-03-10 | 16.07 | $16.33 | 589347 |
| 2022-03-09 | 16.05 | $16.18 | 904229 |
| 2022-03-08 | 16.09 | $15.93 | 959218 |
| 2022-03-07 | 16.22 | $15.61 | 1.1M |
| 2022-03-04 | 16.48 | $16.07 | 720217 |
| 2022-03-03 | 16.65 | $16.65 | 631312 |
| 2022-03-02 | 16.68 | $16.77 | 938166 |
| 2022-03-01 | 16.68 | $16.16 | 1.6M |
| 2022-02-28 | 16.87 | $16.96 | 1.1M |
| 2022-02-25 | 16.85 | $16.81 | 765800 |
| 2022-02-24 | 16.87 | $16.27 | 1.2M |
| 2022-02-23 | 17.06 | $16.67 | 608600 |
| 2022-02-22 | 17.16 | $16.96 | 504601 |
| 2022-02-18 | 17.20 | $17.08 | 504246 |
| 2022-02-17 | 17.20 | $16.93 | 726000 |
| 2022-02-16 | 17.24 | $17.28 | 596200 |
| 2022-02-15 | 17.17 | $17.18 | 503100 |
| 2022-02-14 | 17.12 | $16.93 | 909500 |
| 2022-02-11 | 17.13 | $17.01 | 799042 |
| 2022-02-10 | 17.11 | $16.93 | 912522 |
| 2022-02-09 | 17.11 | $16.93 | 759712 |
| 2022-02-08 | 17.10 | $17.22 | 732500 |
| 2022-02-07 | 16.99 | $16.89 | 868100 |
| 2022-02-04 | 16.96 | $16.80 | 1.1M |
| 2022-02-03 | 16.94 | $16.63 | 668739 |
| 2022-02-02 | 16.96 | $16.61 | 792947 |
| 2022-02-01 | 16.98 | $16.81 | 1.1M |
| 2022-01-31 | 16.95 | $16.75 | 1.2M |
| 2022-01-28 | 16.91 | $16.69 | 741191 |
| 2022-01-27 | 16.87 | $16.69 | 962900 |
| 2022-01-26 | 16.82 | $16.96 | 1.3M |
| 2022-01-25 | 16.67 | $17.43 | 1.8M |
| 2022-01-24 | 16.32 | $15.65 | 1.5M |
| 2022-01-21 | 16.46 | $15.58 | 1.3M |
| 2022-01-20 | 16.64 | $15.95 | 655629 |
| 2022-01-19 | 16.73 | $16.27 | 566923 |
| 2022-01-18 | 16.73 | $16.77 | 718225 |
| 2022-01-14 | 16.56 | $16.79 | 658000 |
| 2022-01-13 | 16.33 | $16.52 | 515129 |
| 2022-01-12 | 16.14 | $16.24 | 744137 |
| 2022-01-11 | 15.98 | $16.20 | 658801 |
| 2022-01-10 | 15.79 | $16.10 | 759100 |
| 2022-01-07 | 15.58 | $16.12 | 658926 |
| 2022-01-06 | 15.32 | $16.03 | 706100 |
| 2022-01-05 | 15.02 | $15.41 | 728400 |
| 2022-01-04 | 14.85 | $15.35 | 724711 |
| 2022-01-03 | 14.66 | $14.97 | 537015 |
| 2021-12-31 | 14.55 | $14.71 | 457343 |
| 2021-12-30 | 14.49 | $14.74 | 460500 |
| 2021-12-29 | 14.42 | $14.73 | 359500 |
| 2021-12-28 | 14.33 | $14.66 | 301423 |
| 2021-12-27 | 14.25 | $14.64 | 361000 |
| 2021-12-23 | 14.16 | $14.52 | 339239 |
| 2021-12-22 | 14.09 | $14.41 | 542840 |
| 2021-12-21 | 14.05 | $14.29 | 726909 |
| 2021-12-20 | 14.03 | $13.84 | 1.0M |
| 2021-12-17 | 14.17 | $14.30 | 3.8M |
| 2021-12-16 | 14.19 | $14.33 | 1.0M |
| 2021-12-15 | 14.20 | $14.22 | 1.7M |
| 2021-12-14 | 14.27 | $14.36 | 1.1M |
| 2021-12-13 | 14.30 | $14.25 | 872037 |
| 2021-12-10 | 14.39 | $14.36 | 728017 |
| 2021-12-09 | 14.46 | $14.35 | 540300 |
| 2021-12-08 | 14.55 | $14.62 | 645406 |
| 2021-12-07 | 14.58 | $14.66 | 571922 |
| 2021-12-06 | 14.61 | $14.81 | 558928 |
| 2021-12-03 | 14.59 | $14.46 | 821900 |
| 2021-12-02 | 14.69 | $14.71 | 626400 |
| 2021-12-01 | 14.74 | $14.22 | 765100 |
| 2021-11-30 | 14.95 | $14.35 | 944048 |
| 2021-11-29 | 15.17 | $14.52 | 855620 |
| 2021-11-26 | 15.38 | $14.69 | 750600 |
| 2021-11-24 | 15.59 | $15.59 | 405300 |
| 2021-11-23 | 15.55 | $15.67 | 518023 |
| 2021-11-22 | 15.47 | $15.53 | 874300 |
| 2021-11-19 | 15.41 | $15.20 | 432808 |
| 2021-11-18 | 15.44 | $15.31 | 660700 |
| 2021-11-17 | 15.45 | $15.30 | 649300 |
| 2021-11-16 | 15.45 | $15.58 | 786303 |
| 2021-11-15 | 15.36 | $15.61 | 715700 |
| 2021-11-12 | 15.24 | $15.09 | 290900 |
| 2021-11-11 | 15.25 | $15.28 | 364726 |
| 2021-11-10 | 15.21 | $15.28 | 629348 |
| 2021-11-09 | 15.14 | $15.16 | 485610 |
| 2021-11-08 | 15.10 | $15.27 | 389029 |
| 2021-11-05 | 15.02 | $15.16 | 590900 |
| 2021-11-04 | 14.94 | $14.86 | 695700 |
| 2021-11-03 | 14.95 | $15.11 | 594500 |
| 2021-11-02 | 14.87 | $14.85 | 393441 |
| 2021-11-01 | 14.85 | $15.02 | 522334 |
| 2021-10-29 | 14.78 | $14.59 | 472819 |
| 2021-10-28 | 14.82 | $14.71 | 408200 |
| 2021-10-27 | 14.83 | $14.47 | 601300 |
| 2021-10-26 | 14.92 | $14.83 | 467401 |
| 2021-10-25 | 14.90 | $14.99 | 449528 |
| 2021-10-22 | 14.84 | $14.83 | 428700 |
| 2021-10-21 | 14.80 | $14.69 | 402005 |
| 2021-10-20 | 14.80 | $14.74 | 665912 |
| 2021-10-19 | 14.77 | $14.53 | 295435 |
| 2021-10-18 | 14.81 | $14.52 | 304300 |
| 2021-10-15 | 14.85 | $14.59 | 594307 |
| 2021-10-14 | 14.87 | $14.71 | 389435 |
| 2021-10-13 | 14.86 | $14.57 | 394200 |
| 2021-10-12 | 14.88 | $14.67 | 315908 |
| 2021-10-11 | 14.87 | $14.58 | 320300 |
| 2021-10-08 | 14.88 | $14.81 | 273121 |
| 2021-10-07 | 14.81 | $14.79 | 561500 |
| 2021-10-06 | 14.72 | $14.68 | 440415 |
| 2021-10-05 | 14.65 | $14.72 | 753100 |
| 2021-10-04 | 14.54 | $14.63 | 556724 |
| 2021-10-01 | 14.43 | $14.67 | 572700 |
| 2021-09-30 | 14.28 | $14.44 | 595200 |
| 2021-09-29 | 14.16 | $14.60 | 567500 |
| 2021-09-28 | 13.97 | $14.31 | 507814 |
| 2021-09-27 | 13.82 | $14.43 | 686645 |
| 2021-09-24 | 13.60 | $13.99 | 454500 |
| 2021-09-23 | 13.47 | $13.83 | 660124 |
| 2021-09-22 | 13.37 | $13.48 | 524700 |
| 2021-09-21 | 13.35 | $13.34 | 883707 |
| 2021-09-20 | 13.37 | $13.29 | 1.0M |
| 2021-09-17 | 13.42 | $13.63 | 2.5M |
| 2021-09-16 | 13.38 | $13.41 | 615000 |
| 2021-09-15 | 13.39 | $13.41 | 823100 |
| 2021-09-14 | 13.41 | $13.19 | 774300 |
| 2021-09-13 | 13.51 | $13.48 | 1.0M |
| 2021-09-10 | 13.53 | $13.32 | 651800 |
| 2021-09-09 | 13.61 | $13.51 | 683648 |
| 2021-09-08 | 13.66 | $13.45 | 706863 |
| 2021-09-07 | 13.73 | $13.58 | 503800 |
| 2021-09-03 | 13.77 | $13.60 | 566148 |
| 2021-09-02 | 13.82 | $13.65 | 504848 |
| 2021-09-01 | 13.86 | $13.65 | 430700 |
| 2021-08-31 | 13.91 | $13.79 | 670400 |
| 2021-08-30 | 13.92 | $13.62 | 462500 |
| 2021-08-27 | 13.99 | $14.05 | 657104 |
| 2021-08-26 | 13.93 | $13.64 | 463929 |
| 2021-08-25 | 14.00 | $13.95 | 577300 |
| 2021-08-24 | 13.97 | $13.86 | 263700 |
| 2021-08-23 | 13.97 | $13.86 | 478400 |
| 2021-08-20 | 13.96 | $13.89 | 473300 |
| 2021-08-19 | 13.94 | $13.61 | 616700 |
| 2021-08-18 | 14.00 | $13.70 | 528400 |
| 2021-08-17 | 14.04 | $13.78 | 477929 |
| 2021-08-16 | 14.06 | $13.99 | 526100 |
| 2021-08-13 | 14.02 | $14.00 | 334648 |
| 2021-08-12 | 13.97 | $14.09 | 599300 |
| 2021-08-11 | 13.86 | $14.29 | 406400 |
| 2021-08-10 | 13.67 | $14.09 | 580107 |
| 2021-08-09 | 13.51 | $13.79 | 621400 |
| 2021-08-06 | 13.40 | $13.90 | 745826 |
| 2021-08-05 | 13.23 | $13.47 | 493819 |
| 2021-08-04 | 13.16 | $13.27 | 559516 |
| 2021-08-03 | 13.14 | $13.47 | 1.3M |
| 2021-08-02 | 13.06 | $13.09 | 1.1M |
| 2021-07-30 | 13.09 | $13.25 | 957746 |
| 2021-07-29 | 13.08 | $13.41 | 1.0M |
| 2021-07-28 | 13.01 | $13.47 | 1.3M |
| 2021-07-27 | 12.92 | $13.29 | 945500 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
53.86
2026-07-24
Close Price
$13.45
Vol: 1.1M
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
23.17
Average
49.87
Maximum
77.56
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 53.86 | $13.45 | 1.1M |
| 2026-07-23 | 53.71 | $13.44 | 1.3M |
| 2026-07-22 | 55.47 | $13.54 | 953226 |
| 2026-07-21 | 58.57 | $13.71 | 852920 |
| 2026-07-20 | 56.82 | $13.58 | 878900 |
| 2026-07-17 | 59.77 | $13.74 | 1.1M |
| 2026-07-16 | 64.56 | $13.98 | 1.4M |
| 2026-07-15 | 59.71 | $13.60 | 833400 |
| 2026-07-14 | 56.58 | $13.39 | 825200 |
| 2026-07-13 | 57.59 | $13.44 | 755049 |
| 2026-07-10 | 57.59 | $13.44 | 595300 |
| 2026-07-09 | 56.62 | $13.37 | 1.3M |
| 2026-07-08 | 53.09 | $13.13 | 1.8M |
| 2026-07-07 | 57.13 | $13.35 | 800500 |
| 2026-07-06 | 60.73 | $13.53 | 956700 |
| 2026-07-02 | 61.75 | $13.58 | 944148 |
| 2026-07-01 | 70.32 | $13.96 | 1.3M |
| 2026-06-30 | 67.13 | $13.68 | 1.5M |
| 2026-06-29 | 65.75 | $13.57 | 1.9M |
| 2026-06-26 | 66.23 | $13.59 | 3.6M |
| 2026-06-25 | 65.76 | $13.55 | 1.3M |
| 2026-06-24 | 63.96 | $13.40 | 1.1M |
| 2026-06-23 | 61.52 | $13.21 | 863900 |
| 2026-06-22 | 57.97 | $12.96 | 997649 |
| 2026-06-18 | 56.13 | $12.84 | 2.4M |
| 2026-06-17 | 54.71 | $12.75 | 1.2M |
| 2026-06-16 | 60.71 | $13.04 | 898803 |
| 2026-06-15 | 60.43 | $13.02 | 933600 |
| 2026-06-12 | 64.18 | $13.19 | 699500 |
| 2026-06-11 | 61.79 | $13.01 | 762472 |
| 2026-06-10 | 60.11 | $12.89 | 912227 |
| 2026-06-09 | 58.52 | $12.78 | 841134 |
| 2026-06-08 | 56.89 | $12.67 | 783420 |
| 2026-06-05 | 55.84 | $12.60 | 606442 |
| 2026-06-04 | 55.69 | $12.59 | 697526 |
| 2026-06-03 | 48.55 | $12.15 | 1.0M |
| 2026-06-02 | 55.28 | $12.50 | 1.2M |
| 2026-06-01 | 52.03 | $12.32 | 834035 |
| 2026-05-29 | 56.83 | $12.54 | 935300 |
| 2026-05-28 | 56.48 | $12.52 | 442633 |
| 2026-05-27 | 56.70 | $12.53 | 558239 |
| 2026-05-26 | 57.32 | $12.56 | 815800 |
| 2026-05-22 | 54.46 | $12.38 | 520823 |
| 2026-05-21 | 55.84 | $12.45 | 832200 |
| 2026-05-20 | 54.75 | $12.38 | 788600 |
| 2026-05-19 | 50.61 | $12.13 | 858500 |
| 2026-05-18 | 50.44 | $12.12 | 672249 |
| 2026-05-15 | 45.76 | $11.86 | 853801 |
| 2026-05-14 | 47.74 | $11.98 | 717800 |
| 2026-05-13 | 47.56 | $11.97 | 795000 |
| 2026-05-12 | 48.35 | $12.02 | 752300 |
| 2026-05-11 | 50.24 | $12.14 | 1.0M |
| 2026-05-08 | 54.84 | $12.41 | 693723 |
| 2026-05-07 | 56.85 | $12.52 | 917400 |
| 2026-05-06 | 58.90 | $12.63 | 777607 |
| 2026-05-05 | 57.03 | $12.49 | 710700 |
| 2026-05-04 | 55.37 | $12.37 | 900719 |
| 2026-05-01 | 59.36 | $12.59 | 926976 |
| 2026-04-30 | 57.51 | $12.45 | 1.6M |
| 2026-04-29 | 56.43 | $12.37 | 1.3M |
| 2026-04-28 | 67.40 | $12.91 | 1.8M |
| 2026-04-27 | 64.22 | $12.65 | 1.1M |
| 2026-04-24 | 61.17 | $12.43 | 911500 |
| 2026-04-23 | 64.24 | $12.56 | 912028 |
| 2026-04-22 | 63.02 | $12.47 | 907600 |
| 2026-04-21 | 61.64 | $12.37 | 1.0M |
| 2026-04-20 | 68.44 | $12.65 | 735823 |
| 2026-04-17 | 66.96 | $12.53 | 1.1M |
| 2026-04-16 | 63.26 | $12.26 | 962801 |
| 2026-04-15 | 62.07 | $12.18 | 652203 |
| 2026-04-14 | 62.55 | $12.20 | 760212 |
| 2026-04-13 | 63.97 | $12.26 | 721200 |
| 2026-04-10 | 63.84 | $12.25 | 918300 |
| 2026-04-09 | 65.87 | $12.34 | 1.0M |
| 2026-04-08 | 63.80 | $12.17 | 956100 |
| 2026-04-07 | 59.87 | $11.88 | 823335 |
| 2026-04-06 | 58.54 | $11.79 | 1.0M |
| 2026-04-02 | 56.09 | $11.63 | 1.4M |
| 2026-04-01 | 57.50 | $11.70 | 2.7M |
| 2026-03-31 | 48.08 | $11.17 | 1.1M |
| 2026-03-30 | 43.83 | $10.98 | 604600 |
| 2026-03-27 | 42.42 | $10.92 | 655900 |
| 2026-03-26 | 46.49 | $11.14 | 580300 |
| 2026-03-25 | 47.27 | $11.18 | 597515 |
| 2026-03-24 | 45.76 | $11.11 | 802062 |
| 2026-03-23 | 44.45 | $11.05 | 1.1M |
| 2026-03-20 | 39.63 | $10.84 | 2.5M |
| 2026-03-19 | 39.63 | $10.84 | 723300 |
| 2026-03-18 | 35.54 | $10.67 | 833000 |
| 2026-03-17 | 37.83 | $10.83 | 712700 |
| 2026-03-16 | 37.59 | $10.82 | 514300 |
| 2026-03-13 | 37.13 | $10.80 | 611700 |
| 2026-03-12 | 36.24 | $10.76 | 647449 |
| 2026-03-11 | 36.37 | $10.77 | 697292 |
| 2026-03-10 | 37.95 | $10.90 | 701711 |
| 2026-03-09 | 39.32 | $11.01 | 1.0M |
| 2026-03-06 | 40.99 | $11.14 | 860800 |
| 2026-03-05 | 43.27 | $11.31 | 744449 |
| 2026-03-04 | 44.66 | $11.41 | 751100 |
| 2026-03-03 | 44.49 | $11.40 | 929813 |
| 2026-03-02 | 44.75 | $11.42 | 745200 |
| 2026-02-27 | 42.18 | $11.26 | 1.3M |
| 2026-02-26 | 49.25 | $11.78 | 869100 |
| 2026-02-25 | 49.86 | $11.82 | 574421 |
| 2026-02-24 | 46.89 | $11.63 | 933600 |
| 2026-02-23 | 44.08 | $11.46 | 1.1M |
| 2026-02-20 | 55.61 | $12.16 | 768651 |
| 2026-02-19 | 53.80 | $12.05 | 635200 |
| 2026-02-18 | 54.77 | $12.10 | 671427 |
| 2026-02-17 | 56.29 | $12.18 | 813840 |
| 2026-02-13 | 55.71 | $12.14 | 806818 |
| 2026-02-12 | 55.13 | $12.10 | 813300 |
| 2026-02-11 | 55.99 | $12.15 | 749210 |
| 2026-02-10 | 58.06 | $12.27 | 990800 |
| 2026-02-09 | 59.80 | $12.37 | 573727 |
| 2026-02-06 | 62.30 | $12.51 | 948320 |
| 2026-02-05 | 63.37 | $12.57 | 1.3M |
| 2026-02-04 | 65.33 | $12.68 | 1.0M |
| 2026-02-03 | 61.75 | $12.33 | 1.0M |
| 2026-02-02 | 60.42 | $12.21 | 1.0M |
| 2026-01-30 | 57.74 | $11.98 | 1.3M |
| 2026-01-29 | 57.90 | $11.99 | 1.2M |
| 2026-01-28 | 55.15 | $11.76 | 1.3M |
| 2026-01-27 | 61.82 | $12.16 | 1.1M |
| 2026-01-26 | 57.15 | $11.78 | 917840 |
| 2026-01-23 | 56.62 | $11.74 | 780401 |
| 2026-01-22 | 64.82 | $12.17 | 972826 |
| 2026-01-21 | 64.82 | $12.17 | 1.5M |
| 2026-01-20 | 55.30 | $11.47 | 767904 |
| 2026-01-16 | 60.40 | $11.70 | 733534 |
| 2026-01-15 | 60.87 | $11.72 | 746030 |
| 2026-01-14 | 56.24 | $11.43 | 710244 |
| 2026-01-13 | 51.96 | $11.20 | 745633 |
| 2026-01-12 | 53.69 | $11.28 | 922500 |
| 2026-01-09 | 60.68 | $11.57 | 1.0M |
| 2026-01-08 | 62.54 | $11.64 | 902735 |
| 2026-01-07 | 55.48 | $11.26 | 910026 |
| 2026-01-06 | 57.38 | $11.33 | 998403 |
| 2026-01-05 | 55.31 | $11.23 | 2.4M |
| 2026-01-02 | 49.49 | $10.98 | 995500 |
| 2025-12-31 | 48.99 | $10.96 | 729400 |
| 2025-12-30 | 51.17 | $11.05 | 705736 |
| 2025-12-29 | 55.06 | $11.20 | 818400 |
| 2025-12-26 | 56.42 | $11.25 | 556400 |
| 2025-12-24 | 57.22 | $11.28 | 366902 |
| 2025-12-23 | 57.03 | $11.27 | 949900 |
| 2025-12-22 | 60.14 | $11.39 | 777135 |
| 2025-12-19 | 61.74 | $11.45 | 2.6M |
| 2025-12-18 | 65.61 | $11.59 | 854100 |
| 2025-12-17 | 64.40 | $11.51 | 1.0M |
| 2025-12-16 | 63.79 | $11.47 | 1.1M |
| 2025-12-15 | 64.57 | $11.50 | 988300 |
| 2025-12-12 | 65.08 | $11.52 | 960900 |
| 2025-12-11 | 66.57 | $11.58 | 1.1M |
| 2025-12-10 | 66.08 | $11.54 | 3.0M |
| 2025-12-09 | 57.11 | $10.94 | 1.0M |
| 2025-12-08 | 59.61 | $11.04 | 1.1M |
| 2025-12-05 | 57.67 | $10.93 | 1.1M |
| 2025-12-04 | 57.67 | $10.93 | 701900 |
| 2025-12-03 | 57.90 | $10.94 | 741400 |
| 2025-12-02 | 54.68 | $10.75 | 828300 |
| 2025-12-01 | 55.75 | $10.80 | 1.4M |
| 2025-11-28 | 52.58 | $10.62 | 414837 |
| 2025-11-26 | 54.43 | $10.71 | 1.5M |
| 2025-11-25 | 53.92 | $10.68 | 1.1M |
| 2025-11-24 | 48.61 | $10.39 | 684195 |
| 2025-11-21 | 47.82 | $10.35 | 853243 |
| 2025-11-20 | 39.44 | $9.97 | 712333 |
| 2025-11-19 | 39.20 | $9.96 | 720000 |
| 2025-11-18 | 38.01 | $9.91 | 858900 |
| 2025-11-17 | 36.36 | $9.84 | 1.2M |
| 2025-11-14 | 43.43 | $10.29 | 1.0M |
| 2025-11-13 | 44.15 | $10.33 | 716600 |
| 2025-11-12 | 45.78 | $10.42 | 887541 |
| 2025-11-11 | 46.14 | $10.44 | 1.0M |
| 2025-11-10 | 45.74 | $10.42 | 618306 |
| 2025-11-07 | 46.40 | $10.46 | 707200 |
| 2025-11-06 | 47.05 | $10.50 | 601700 |
| 2025-11-05 | 48.50 | $10.59 | 703900 |
| 2025-11-04 | 45.30 | $10.41 | 976241 |
| 2025-11-03 | 47.65 | $10.56 | 718600 |
| 2025-10-31 | 46.41 | $10.49 | 904622 |
| 2025-10-30 | 46.86 | $10.52 | 943800 |
| 2025-10-29 | 48.96 | $10.66 | 967400 |
| 2025-10-28 | 50.97 | $10.79 | 885241 |
| 2025-10-27 | 49.30 | $10.68 | 695400 |
| 2025-10-24 | 50.04 | $10.73 | 531248 |
| 2025-10-23 | 47.02 | $10.53 | 467310 |
| 2025-10-22 | 47.57 | $10.57 | 668900 |
| 2025-10-21 | 47.57 | $10.57 | 525000 |
| 2025-10-20 | 47.94 | $10.60 | 625398 |
| 2025-10-17 | 42.62 | $10.23 | 799840 |
| 2025-10-16 | 40.11 | $10.07 | 1.1M |
| 2025-10-15 | 49.51 | $10.80 | 558000 |
| 2025-10-14 | 53.78 | $11.06 | 654800 |
| 2025-10-13 | 47.50 | $10.68 | 564200 |
| 2025-10-10 | 43.87 | $10.49 | 927979 |
| 2025-10-09 | 51.94 | $10.94 | 497300 |
| 2025-10-08 | 53.83 | $11.03 | 589400 |
| 2025-10-07 | 52.56 | $10.96 | 1.1M |
| 2025-10-06 | 55.89 | $11.12 | 1.1M |
| 2025-10-03 | 49.41 | $10.78 | 629400 |
| 2025-10-02 | 46.78 | $10.66 | 675200 |
| 2025-10-01 | 46.98 | $10.67 | 535815 |
| 2025-09-30 | 48.89 | $10.77 | 754300 |
| 2025-09-29 | 47.68 | $10.71 | 794900 |
| 2025-09-26 | 50.94 | $10.88 | 433600 |
| 2025-09-25 | 50.18 | $10.84 | 498100 |
| 2025-09-24 | 51.70 | $10.92 | 523500 |
| 2025-09-23 | 49.32 | $10.79 | 609601 |
| 2025-09-22 | 49.32 | $10.79 | 563800 |
| 2025-09-19 | 51.99 | $10.94 | 2.0M |
| 2025-09-18 | 57.72 | $11.23 | 780635 |
| 2025-09-17 | 50.79 | $10.84 | 915708 |
| 2025-09-16 | 48.96 | $10.75 | 643320 |
| 2025-09-15 | 51.59 | $10.88 | 531126 |
| 2025-09-12 | 52.84 | $10.94 | 521243 |
| 2025-09-11 | 57.46 | $11.15 | 745946 |
| 2025-09-10 | 54.97 | $11.01 | 444232 |
| 2025-09-09 | 54.79 | $11.00 | 632840 |
| 2025-09-08 | 58.57 | $11.17 | 500000 |
| 2025-09-05 | 57.76 | $11.12 | 533600 |
| 2025-09-04 | 60.94 | $11.26 | 434200 |
| 2025-09-03 | 58.45 | $11.10 | 540600 |
| 2025-09-02 | 57.81 | $11.06 | 735041 |
| 2025-08-29 | 59.33 | $11.13 | 504200 |
| 2025-08-28 | 60.62 | $11.19 | 513026 |
| 2025-08-27 | 59.93 | $11.14 | 496900 |
| 2025-08-26 | 58.69 | $11.05 | 578034 |
| 2025-08-25 | 58.00 | $11.00 | 481444 |
| 2025-08-22 | 58.75 | $11.04 | 1.3M |
| 2025-08-21 | 49.36 | $10.43 | 708101 |
| 2025-08-20 | 50.07 | $10.47 | 789900 |
| 2025-08-19 | 48.49 | $10.38 | 515618 |
| 2025-08-18 | 48.14 | $10.36 | 827613 |
| 2025-08-15 | 47.12 | $10.30 | 791341 |
| 2025-08-14 | 51.08 | $10.55 | 897812 |
| 2025-08-13 | 52.08 | $10.61 | 765910 |
| 2025-08-12 | 48.41 | $10.38 | 1.2M |
| 2025-08-11 | 40.73 | $9.97 | 681000 |
| 2025-08-08 | 40.52 | $9.96 | 1.0M |
| 2025-08-07 | 39.12 | $9.89 | 674635 |
| 2025-08-06 | 40.68 | $10.01 | 1.2M |
| 2025-08-05 | 41.60 | $10.08 | 1.3M |
| 2025-08-04 | 38.98 | $9.94 | 949100 |
| 2025-08-01 | 34.38 | $9.71 | 2.1M |
| 2025-07-31 | 37.66 | $9.99 | 1.3M |
| 2025-07-30 | 39.59 | $10.14 | 1.4M |
| 2025-07-29 | 41.75 | $10.30 | 858200 |
| 2025-07-28 | 42.72 | $10.37 | 786906 |
| 2025-07-25 | 43.26 | $10.41 | 1.2M |
| 2025-07-24 | 43.26 | $10.41 | 1.2M |
| 2025-07-23 | 47.36 | $10.71 | 1.6M |
| 2025-07-22 | 49.28 | $10.84 | 2.7M |
| 2025-07-21 | 58.25 | $11.36 | 868900 |
| 2025-07-18 | 58.84 | $11.39 | 807000 |
| 2025-07-17 | 60.18 | $11.46 | 1.0M |
| 2025-07-16 | 57.69 | $11.27 | 845000 |
| 2025-07-15 | 56.88 | $11.21 | 742039 |
| 2025-07-14 | 65.87 | $11.66 | 436900 |
| 2025-07-11 | 63.94 | $11.50 | 523632 |
| 2025-07-10 | 66.85 | $11.63 | 626018 |
| 2025-07-09 | 66.52 | $11.60 | 754200 |
| 2025-07-08 | 65.75 | $11.53 | 696610 |
| 2025-07-07 | 63.96 | $11.37 | 856424 |
| 2025-07-03 | 67.97 | $11.56 | 463700 |
| 2025-07-02 | 66.61 | $11.43 | 988200 |
| 2025-07-01 | 63.44 | $11.15 | 1.2M |
| 2025-06-30 | 57.71 | $10.73 | 950248 |
| 2025-06-27 | 59.18 | $10.80 | 1.8M |
| 2025-06-26 | 60.01 | $10.84 | 725035 |
| 2025-06-25 | 55.09 | $10.51 | 684246 |
| 2025-06-24 | 57.53 | $10.63 | 883900 |
| 2025-06-23 | 55.17 | $10.48 | 901500 |
| 2025-06-20 | 49.46 | $10.16 | 1.7M |
| 2025-06-18 | 47.89 | $10.08 | 795900 |
| 2025-06-17 | 46.71 | $10.02 | 868411 |
| 2025-06-16 | 47.22 | $10.05 | 648400 |
| 2025-06-13 | 48.56 | $10.13 | 664100 |
| 2025-06-12 | 54.23 | $10.44 | 724600 |
| 2025-06-11 | 55.01 | $10.48 | 706125 |
| 2025-06-10 | 57.18 | $10.59 | 991849 |
| 2025-06-09 | 53.02 | $10.33 | 692031 |
| 2025-06-06 | 51.29 | $10.23 | 674744 |
| 2025-06-05 | 45.59 | $9.93 | 519800 |
| 2025-06-04 | 46.28 | $9.97 | 544100 |
| 2025-06-03 | 48.35 | $10.09 | 606700 |
| 2025-06-02 | 44.40 | $9.89 | 787505 |
| 2025-05-30 | 46.96 | $10.04 | 671300 |
| 2025-05-29 | 49.11 | $10.16 | 522720 |
| 2025-05-28 | 48.36 | $10.12 | 731000 |
| 2025-05-27 | 51.42 | $10.29 | 636814 |
| 2025-05-23 | 46.30 | $10.02 | 581100 |
| 2025-05-22 | 47.35 | $10.08 | 770200 |
| 2025-05-21 | 47.87 | $10.11 | 742200 |
| 2025-05-20 | 54.25 | $10.45 | 846500 |
| 2025-05-19 | 55.91 | $10.53 | 579300 |
| 2025-05-16 | 55.75 | $10.52 | 757741 |
| 2025-05-15 | 56.34 | $10.55 | 684700 |
| 2025-05-14 | 55.29 | $10.48 | 1.0M |
| 2025-05-13 | 58.32 | $10.64 | 716200 |
| 2025-05-12 | 57.35 | $10.57 | 1.3M |
| 2025-05-09 | 50.82 | $10.15 | 852700 |
| 2025-05-08 | 51.00 | $10.16 | 1.1M |
| 2025-05-07 | 46.78 | $9.92 | 810100 |
| 2025-05-06 | 47.92 | $9.99 | 926537 |
| 2025-05-05 | 49.57 | $10.09 | 860833 |
| 2025-05-02 | 49.07 | $10.06 | 1.5M |
| 2025-05-01 | 48.91 | $10.05 | 1.1M |
| 2025-04-30 | 47.66 | $9.97 | 738116 |
| 2025-04-29 | 50.29 | $10.15 | 771026 |
| 2025-04-28 | 47.54 | $9.97 | 942104 |
| 2025-04-25 | 48.82 | $10.06 | 1.5M |
| 2025-04-24 | 51.45 | $10.24 | 3.3M |
| 2025-04-23 | 47.42 | $9.97 | 1.5M |
| 2025-04-22 | 43.44 | $9.73 | 2.5M |
| 2025-04-21 | 40.42 | $9.56 | 1.2M |
| 2025-04-17 | 39.69 | $9.52 | 1.0M |
| 2025-04-16 | 37.54 | $9.40 | 798843 |
| 2025-04-15 | 37.97 | $9.44 | 1.2M |
| 2025-04-14 | 33.63 | $9.20 | 1.1M |
| 2025-04-11 | 31.94 | $9.11 | 1.2M |
| 2025-04-10 | 32.47 | $9.17 | 1.3M |
| 2025-04-09 | 38.00 | $9.73 | 1.9M |
| 2025-04-08 | 25.24 | $9.14 | 1.4M |
| 2025-04-07 | 26.75 | $9.31 | 2.0M |
| 2025-04-04 | 27.20 | $9.36 | 2.3M |
| 2025-04-03 | 29.90 | $9.64 | 2.0M |
| 2025-04-02 | 42.28 | $10.51 | 1.2M |
| 2025-04-01 | 38.67 | $10.38 | 4.2M |
| 2025-03-31 | 40.33 | $10.47 | 1.1M |
| 2025-03-28 | 38.95 | $10.42 | 750236 |
| 2025-03-27 | 43.12 | $10.64 | 669628 |
| 2025-03-26 | 43.52 | $10.66 | 578313 |
| 2025-03-25 | 42.24 | $10.61 | 745844 |
| 2025-03-24 | 42.98 | $10.65 | 824625 |
| 2025-03-21 | 37.81 | $10.45 | 2.0M |
| 2025-03-20 | 37.27 | $10.43 | 643100 |
| 2025-03-19 | 39.04 | $10.54 | 666504 |
| 2025-03-18 | 37.76 | $10.49 | 662810 |
| 2025-03-17 | 38.06 | $10.51 | 588726 |
| 2025-03-14 | 37.59 | $10.49 | 657742 |
| 2025-03-13 | 31.86 | $10.26 | 707500 |
| 2025-03-12 | 33.38 | $10.38 | 960500 |
| 2025-03-11 | 30.77 | $10.28 | 1.6M |
| 2025-03-10 | 30.25 | $10.26 | 1.0M |
| 2025-03-07 | 34.00 | $10.57 | 854517 |
| 2025-03-06 | 31.66 | $10.48 | 657100 |
| 2025-03-05 | 31.40 | $10.47 | 866818 |
| 2025-03-04 | 31.74 | $10.50 | 985548 |
| 2025-03-03 | 35.52 | $10.81 | 703400 |
| 2025-02-28 | 37.01 | $10.92 | 690200 |
| 2025-02-27 | 34.65 | $10.82 | 459900 |
| 2025-02-26 | 34.41 | $10.81 | 705913 |
| 2025-02-25 | 34.89 | $10.85 | 582049 |
| 2025-02-24 | 33.14 | $10.77 | 643400 |
| 2025-02-21 | 34.57 | $10.90 | 572635 |
| 2025-02-20 | 37.28 | $11.13 | 524300 |
| 2025-02-19 | 38.27 | $11.21 | 498441 |
| 2025-02-18 | 40.30 | $11.37 | 521200 |
| 2025-02-14 | 39.35 | $11.32 | 491943 |
| 2025-02-13 | 39.96 | $11.37 | 423705 |
| 2025-02-12 | 39.60 | $11.35 | 552500 |
| 2025-02-11 | 44.47 | $11.74 | 349100 |
| 2025-02-10 | 39.98 | $11.49 | 542000 |
| 2025-02-07 | 40.86 | $11.56 | 897831 |
| 2025-02-06 | 44.29 | $11.82 | 436743 |
| 2025-02-05 | 44.57 | $11.84 | 562027 |
| 2025-02-04 | 42.19 | $11.70 | 845100 |
| 2025-02-03 | 37.05 | $11.42 | 973532 |
| 2025-01-31 | 39.94 | $11.66 | 788700 |
| 2025-01-30 | 41.22 | $11.76 | 956100 |
| 2025-01-29 | 39.76 | $11.68 | 988500 |
| 2025-01-28 | 40.11 | $11.71 | 2.0M |
| 2025-01-27 | 47.33 | $12.25 | 1.9M |
| 2025-01-24 | 45.07 | $12.12 | 705421 |
| 2025-01-23 | 44.72 | $12.10 | 648700 |
| 2025-01-22 | 44.85 | $12.11 | 541248 |
| 2025-01-21 | 46.04 | $12.20 | 491651 |
| 2025-01-17 | 44.33 | $12.09 | 495600 |
| 2025-01-16 | 42.77 | $11.99 | 690315 |
| 2025-01-15 | 44.80 | $12.16 | 495600 |
| 2025-01-14 | 41.55 | $11.95 | 577810 |
| 2025-01-13 | 32.55 | $11.45 | 595137 |
| 2025-01-10 | 31.55 | $11.40 | 623519 |
| 2025-01-08 | 36.60 | $11.89 | 452000 |
| 2025-01-07 | 37.42 | $11.96 | 644513 |
| 2025-01-06 | 39.07 | $12.10 | 601718 |
| 2025-01-03 | 38.89 | $12.09 | 508910 |
| 2025-01-02 | 36.91 | $11.98 | 613400 |
| 2024-12-31 | 40.41 | $12.29 | 584223 |
| 2024-12-30 | 39.17 | $12.22 | 457045 |
| 2024-12-27 | 40.08 | $12.30 | 394122 |
| 2024-12-26 | 41.56 | $12.43 | 338200 |
| 2024-12-24 | 40.76 | $12.38 | 267300 |
| 2024-12-23 | 40.13 | $12.34 | 419500 |
| 2024-12-20 | 40.44 | $12.37 | 2.6M |
| 2024-12-19 | 36.00 | $12.08 | 703049 |
| 2024-12-18 | 37.37 | $12.23 | 992612 |
| 2024-12-17 | 45.20 | $12.95 | 1.7M |
| 2024-12-16 | 52.29 | $13.44 | 578400 |
| 2024-12-13 | 50.64 | $13.33 | 473700 |
| 2024-12-12 | 49.89 | $13.28 | 447112 |
| 2024-12-11 | 53.10 | $13.49 | 797745 |
| 2024-12-10 | 51.25 | $13.36 | 527210 |
| 2024-12-09 | 50.25 | $13.29 | 430739 |
| 2024-12-06 | 52.60 | $13.45 | 331100 |
| 2024-12-05 | 53.04 | $13.48 | 406000 |
| 2024-12-04 | 54.49 | $13.58 | 547741 |
| 2024-12-03 | 53.40 | $13.49 | 612134 |
| 2024-12-02 | 56.39 | $13.70 | 764241 |
| 2024-11-29 | 55.49 | $13.62 | 366100 |
| 2024-11-27 | 57.61 | $13.77 | 404405 |
| 2024-11-26 | 58.03 | $13.80 | 426420 |
| 2024-11-25 | 61.14 | $14.02 | 705300 |
| 2024-11-22 | 59.25 | $13.82 | 624300 |
| 2024-11-21 | 56.00 | $13.50 | 516800 |
| 2024-11-20 | 54.61 | $13.37 | 426800 |
| 2024-11-19 | 54.18 | $13.33 | 413919 |
| 2024-11-18 | 54.91 | $13.39 | 424607 |
| 2024-11-15 | 56.36 | $13.51 | 567506 |
| 2024-11-14 | 57.08 | $13.57 | 821000 |
| 2024-11-13 | 58.13 | $13.66 | 582800 |
| 2024-11-12 | 59.17 | $13.75 | 804900 |
| 2024-11-11 | 61.36 | $13.94 | 772500 |
| 2024-11-08 | 58.18 | $13.53 | 966000 |
| 2024-11-07 | 58.10 | $13.52 | 1.3M |
| 2024-11-06 | 68.39 | $14.35 | 2.4M |
| 2024-11-05 | 49.26 | $12.49 | 550406 |
| 2024-11-04 | 44.82 | $12.23 | 551400 |
| 2024-11-01 | 46.76 | $12.36 | 487733 |
| 2024-10-31 | 47.21 | $12.39 | 874100 |
| 2024-10-30 | 49.15 | $12.52 | 673402 |
| 2024-10-29 | 48.38 | $12.47 | 661300 |
| 2024-10-28 | 49.23 | $12.53 | 1.1M |
| 2024-10-25 | 48.37 | $12.47 | 940680 |
| 2024-10-24 | 52.33 | $12.75 | 576000 |
| 2024-10-23 | 52.62 | $12.77 | 645200 |
| 2024-10-22 | 51.06 | $12.65 | 868700 |
| 2024-10-21 | 51.06 | $12.65 | 2.5M |
| 2024-10-18 | 59.80 | $13.24 | 438300 |
| 2024-10-17 | 63.47 | $13.45 | 709433 |
| 2024-10-16 | 62.43 | $13.35 | 496800 |
| 2024-10-15 | 60.50 | $13.17 | 647000 |
| 2024-10-14 | 58.23 | $12.97 | 322900 |
| 2024-10-11 | 56.33 | $12.81 | 545904 |
| 2024-10-10 | 49.50 | $12.31 | 547637 |
| 2024-10-09 | 49.79 | $12.33 | 1.7M |
| 2024-10-08 | 47.56 | $12.18 | 867900 |
| 2024-10-07 | 50.10 | $12.36 | 550509 |
| 2024-10-04 | 52.94 | $12.55 | 539800 |
| 2024-10-03 | 49.96 | $12.34 | 669209 |
| 2024-10-02 | 47.72 | $12.19 | 502800 |
| 2024-10-01 | 47.42 | $12.17 | 650100 |
| 2024-09-30 | 53.03 | $12.56 | 558100 |
| 2024-09-27 | 50.76 | $12.40 | 693134 |
| 2024-09-26 | 50.91 | $12.41 | 706126 |
| 2024-09-25 | 48.95 | $12.27 | 531800 |
| 2024-09-24 | 52.50 | $12.52 | 606500 |
| 2024-09-23 | 56.05 | $12.75 | 571100 |
| 2024-09-20 | 57.66 | $12.85 | 2.0M |
| 2024-09-19 | 63.94 | $13.21 | 778200 |
| 2024-09-18 | 58.03 | $12.72 | 763700 |
| 2024-09-17 | 57.35 | $12.67 | 535742 |
| 2024-09-16 | 56.00 | $12.57 | 570900 |
| 2024-09-13 | 53.92 | $12.42 | 485022 |
| 2024-09-12 | 48.01 | $12.04 | 470600 |
| 2024-09-11 | 46.99 | $11.98 | 480700 |
| 2024-09-10 | 49.13 | $12.12 | 567300 |
| 2024-09-09 | 49.13 | $12.12 | 714900 |
| 2024-09-06 | 50.46 | $12.21 | 607443 |
| 2024-09-05 | 53.85 | $12.43 | 773217 |
| 2024-09-04 | 55.45 | $12.53 | 434918 |
| 2024-09-03 | 58.44 | $12.71 | 553000 |
| 2024-08-30 | 59.79 | $12.79 | 494800 |
| 2024-08-29 | 58.89 | $12.71 | 425000 |
| 2024-08-28 | 58.66 | $12.69 | 486144 |
| 2024-08-27 | 57.35 | $12.57 | 630400 |
| 2024-08-26 | 60.38 | $12.77 | 499900 |
| 2024-08-23 | 61.46 | $12.84 | 695000 |
| 2024-08-22 | 54.64 | $12.22 | 317023 |
| 2024-08-21 | 54.94 | $12.24 | 350800 |
| 2024-08-20 | 53.74 | $12.14 | 515600 |
| 2024-08-19 | 57.21 | $12.38 | 531300 |
| 2024-08-16 | 56.99 | $12.36 | 587100 |
| 2024-08-15 | 54.55 | $12.14 | 590039 |
| 2024-08-14 | 50.15 | $11.78 | 692609 |
| 2024-08-13 | 49.89 | $11.76 | 608000 |
| 2024-08-12 | 47.73 | $11.59 | 723100 |
| 2024-08-09 | 48.79 | $11.68 | 465236 |
| 2024-08-08 | 50.08 | $11.79 | 741304 |
| 2024-08-07 | 50.31 | $11.81 | 628400 |
| 2024-08-06 | 50.31 | $11.81 | 712323 |
| 2024-08-05 | 50.95 | $11.87 | 993740 |
| 2024-08-02 | 54.77 | $12.22 | 1.1M |
| 2024-08-01 | 59.64 | $12.62 | 1.5M |
| 2024-07-31 | 67.30 | $13.16 | 902600 |
| 2024-07-30 | 67.45 | $13.17 | 1.0M |
| 2024-07-29 | 65.91 | $12.96 | 1.9M |
| 2024-07-26 | 74.89 | $13.52 | 994931 |
| 2024-07-25 | 73.09 | $13.23 | 3.3M |
| 2024-07-24 | 70.45 | $12.85 | 500500 |
| 2024-07-23 | 75.65 | $13.13 | 850837 |
| 2024-07-22 | 73.74 | $12.84 | 570100 |
| 2024-07-19 | 72.69 | $12.69 | 788426 |
| 2024-07-18 | 72.48 | $12.66 | 973700 |
| 2024-07-17 | 77.56 | $12.93 | 1.3M |
| 2024-07-16 | 74.76 | $12.48 | 1.2M |
| 2024-07-15 | 68.94 | $11.77 | 1.1M |
| 2024-07-12 | 65.31 | $11.43 | 1.0M |
| 2024-07-11 | 64.37 | $11.35 | 1.3M |
| 2024-07-10 | 58.70 | $10.92 | 845300 |
| 2024-07-09 | 52.33 | $10.54 | 503700 |
| 2024-07-08 | 48.99 | $10.37 | 405300 |
| 2024-07-05 | 48.99 | $10.37 | 512342 |
| 2024-07-03 | 51.69 | $10.51 | 307800 |
| 2024-07-02 | 55.85 | $10.71 | 414313 |
| 2024-07-01 | 54.46 | $10.63 | 436600 |
| 2024-06-28 | 56.80 | $10.74 | 1.2M |
| 2024-06-27 | 50.55 | $10.40 | 433996 |
| 2024-06-26 | 49.53 | $10.35 | 532900 |
| 2024-06-25 | 46.82 | $10.22 | 547900 |
| 2024-06-24 | 48.93 | $10.33 | 511200 |
| 2024-06-21 | 46.20 | $10.20 | 1.7M |
| 2024-06-20 | 45.13 | $10.15 | 359043 |
| 2024-06-18 | 45.48 | $10.17 | 750702 |
| 2024-06-17 | 44.68 | $10.13 | 548476 |
| 2024-06-14 | 40.75 | $9.94 | 708302 |
| 2024-06-13 | 42.40 | $10.05 | 1.1M |
| 2024-06-12 | 44.27 | $10.17 | 660000 |
| 2024-06-11 | 38.25 | $9.89 | 551605 |
| 2024-06-10 | 39.26 | $9.96 | 570200 |
| 2024-06-07 | 42.77 | $10.19 | 3.0M |
| 2024-06-06 | 42.56 | $10.18 | 426800 |
| 2024-06-05 | 41.53 | $10.13 | 821036 |
| 2024-06-04 | 41.53 | $10.13 | 674100 |
| 2024-06-03 | 45.35 | $10.39 | 692100 |
| 2024-05-31 | 47.58 | $10.53 | 493203 |
| 2024-05-30 | 44.42 | $10.36 | 523322 |
| 2024-05-29 | 39.52 | $10.12 | 568100 |
| 2024-05-28 | 42.81 | $10.34 | 535116 |
| 2024-05-24 | 43.59 | $10.39 | 807314 |
| 2024-05-23 | 41.77 | $10.30 | 427500 |
| 2024-05-22 | 46.70 | $10.61 | 369710 |
| 2024-05-21 | 48.27 | $10.70 | 457607 |
| 2024-05-20 | 48.79 | $10.73 | 387611 |
| 2024-05-17 | 52.35 | $10.93 | 413100 |
| 2024-05-16 | 51.34 | $10.87 | 513100 |
| 2024-05-15 | 51.34 | $10.87 | 472205 |
| 2024-05-14 | 51.18 | $10.86 | 576120 |
| 2024-05-13 | 50.58 | $10.82 | 874410 |
| 2024-05-10 | 52.75 | $10.96 | 591739 |
| 2024-05-09 | 51.04 | $10.84 | 913003 |
| 2024-05-08 | 48.84 | $10.69 | 476200 |
| 2024-05-07 | 49.40 | $10.73 | 1.1M |
| 2024-05-06 | 50.79 | $10.83 | 787301 |
| 2024-05-03 | 50.93 | $10.84 | 796900 |
| 2024-05-02 | 47.88 | $10.61 | 892804 |
| 2024-05-01 | 42.58 | $10.25 | 892813 |
| 2024-04-30 | 38.81 | $10.02 | 1.5M |
| 2024-04-29 | 37.28 | $9.93 | 1.9M |
| 2024-04-26 | 51.23 | $10.96 | 413508 |
| 2024-04-25 | 51.41 | $10.97 | 596849 |
| 2024-04-24 | 53.16 | $11.07 | 1.2M |
| 2024-04-23 | 52.07 | $11.00 | 547100 |
| 2024-04-22 | 48.51 | $10.78 | 539500 |
| 2024-04-19 | 47.50 | $10.72 | 610025 |
| 2024-04-18 | 42.11 | $10.42 | 548400 |
| 2024-04-17 | 39.34 | $10.28 | 492800 |
| 2024-04-16 | 39.86 | $10.32 | 399534 |
| 2024-04-15 | 42.94 | $10.55 | 529300 |
| 2024-04-12 | 43.22 | $10.57 | 350700 |
| 2024-04-11 | 44.30 | $10.65 | 436227 |
| 2024-04-10 | 43.46 | $10.60 | 826505 |
| 2024-04-09 | 50.39 | $11.08 | 293700 |
| 2024-04-08 | 49.10 | $11.00 | 301000 |
| 2024-04-05 | 46.64 | $10.85 | 368433 |
| 2024-04-04 | 46.78 | $10.86 | 409300 |
| 2024-04-03 | 47.34 | $10.90 | 482700 |
| 2024-04-02 | 48.15 | $10.96 | 709909 |
| 2024-04-01 | 50.62 | $11.14 | 520500 |
| 2024-03-28 | 56.25 | $11.51 | 812100 |
| 2024-03-27 | 55.23 | $11.43 | 603005 |
| 2024-03-26 | 48.33 | $10.95 | 346716 |
| 2024-03-25 | 50.97 | $11.12 | 384700 |
| 2024-03-22 | 49.59 | $11.03 | 379600 |
| 2024-03-21 | 54.64 | $11.34 | 638700 |
| 2024-03-20 | 51.62 | $11.14 | 507300 |
| 2024-03-19 | 43.59 | $10.69 | 412000 |
| 2024-03-18 | 43.20 | $10.67 | 437101 |
| 2024-03-15 | 44.69 | $10.77 | 1.7M |
| 2024-03-14 | 41.62 | $10.61 | 729400 |
| 2024-03-13 | 48.69 | $11.05 | 481000 |
| 2024-03-12 | 49.24 | $11.08 | 480920 |
| 2024-03-11 | 51.79 | $11.22 | 414226 |
| 2024-03-08 | 53.69 | $11.32 | 545800 |
| 2024-03-07 | 52.70 | $11.26 | 503800 |
| 2024-03-06 | 52.54 | $11.25 | 735500 |
| 2024-03-05 | 51.61 | $11.19 | 580616 |
| 2024-03-04 | 45.89 | $10.85 | 442745 |
| 2024-03-01 | 46.66 | $10.90 | 471400 |
| 2024-02-29 | 47.73 | $10.97 | 475319 |
| 2024-02-28 | 42.95 | $10.70 | 439800 |
| 2024-02-27 | 45.59 | $10.88 | 446600 |
| 2024-02-26 | 44.87 | $10.84 | 672019 |
| 2024-02-23 | 45.73 | $10.90 | 450727 |
| 2024-02-22 | 46.72 | $10.97 | 595900 |
| 2024-02-21 | 48.57 | $11.10 | 584023 |
| 2024-02-20 | 50.01 | $11.20 | 741629 |
| 2024-02-16 | 54.16 | $11.47 | 814900 |
| 2024-02-15 | 54.16 | $11.47 | 810648 |
| 2024-02-14 | 46.10 | $10.93 | 1.1M |
| 2024-02-13 | 45.60 | $10.90 | 2.1M |
| 2024-02-12 | 49.40 | $11.16 | 986000 |
| 2024-02-09 | 42.97 | $10.79 | 702207 |
| 2024-02-08 | 39.40 | $10.61 | 654627 |
| 2024-02-07 | 39.67 | $10.63 | 755200 |
| 2024-02-06 | 41.23 | $10.75 | 665900 |
| 2024-02-05 | 41.35 | $10.76 | 810406 |
| 2024-02-02 | 43.28 | $10.91 | 721800 |
| 2024-02-01 | 43.54 | $10.93 | 884941 |
| 2024-01-31 | 45.46 | $11.08 | 2.0M |
| 2024-01-30 | 50.23 | $11.42 | 990700 |
| 2024-01-29 | 59.49 | $11.95 | 739900 |
| 2024-01-26 | 57.82 | $11.83 | 577211 |
| 2024-01-25 | 56.83 | $11.76 | 1.4M |
| 2024-01-24 | 58.31 | $11.84 | 729611 |
| 2024-01-23 | 57.92 | $11.81 | 492000 |
| 2024-01-22 | 60.06 | $11.93 | 767905 |
| 2024-01-19 | 56.08 | $11.62 | 589748 |
| 2024-01-18 | 51.97 | $11.34 | 603110 |
| 2024-01-17 | 50.88 | $11.27 | 659809 |
| 2024-01-16 | 52.33 | $11.36 | 492800 |
| 2024-01-12 | 55.51 | $11.55 | 461300 |
| 2024-01-11 | 56.89 | $11.63 | 547000 |
| 2024-01-10 | 60.09 | $11.81 | 469432 |
| 2024-01-09 | 59.49 | $11.76 | 374927 |
| 2024-01-08 | 62.34 | $11.92 | 466841 |
| 2024-01-05 | 60.78 | $11.78 | 868733 |
| 2024-01-04 | 59.99 | $11.71 | 766900 |
| 2024-01-03 | 58.75 | $11.60 | 620401 |
| 2024-01-02 | 65.59 | $11.99 | 772630 |
| 2023-12-29 | 67.31 | $12.08 | 677200 |
| 2023-12-28 | 73.61 | $12.39 | 421333 |
| 2023-12-27 | 74.04 | $12.41 | 561700 |
| 2023-12-26 | 73.61 | $12.35 | 663400 |
| 2023-12-22 | 71.57 | $12.08 | 678500 |
| 2023-12-21 | 70.86 | $11.99 | 601100 |
| 2023-12-20 | 69.32 | $11.80 | 905103 |
| 2023-12-19 | 73.39 | $12.01 | 753800 |
| 2023-12-18 | 72.05 | $11.83 | 616347 |
| 2023-12-15 | 73.42 | $11.90 | 2.3M |
| 2023-12-14 | 76.97 | $12.08 | 1.5M |
| 2023-12-13 | 75.47 | $11.84 | 1.1M |
| 2023-12-12 | 68.96 | $11.03 | 1.1M |
| 2023-12-11 | 69.18 | $11.04 | 835900 |
| 2023-12-08 | 69.09 | $11.03 | 860042 |
| 2023-12-07 | 66.84 | $10.79 | 1.0M |
| 2023-12-06 | 63.59 | $10.48 | 986000 |
| 2023-12-05 | 63.15 | $10.44 | 636100 |
| 2023-12-04 | 63.04 | $10.43 | 905041 |
| 2023-12-01 | 61.78 | $10.31 | 962600 |
| 2023-11-30 | 55.68 | $9.80 | 644900 |
| 2023-11-29 | 57.38 | $9.90 | 782510 |
| 2023-11-28 | 54.18 | $9.66 | 1.1M |
| 2023-11-27 | 53.77 | $9.63 | 676634 |
| 2023-11-24 | 56.00 | $9.77 | 210221 |
| 2023-11-22 | 57.13 | $9.84 | 372100 |
| 2023-11-21 | 56.54 | $9.79 | 441100 |
| 2023-11-20 | 61.04 | $10.07 | 483100 |
| 2023-11-17 | 62.22 | $10.14 | 787700 |
| 2023-11-16 | 60.68 | $9.99 | 442800 |
| 2023-11-15 | 63.30 | $10.15 | 795815 |
| 2023-11-14 | 61.73 | $9.99 | 929226 |
| 2023-11-13 | 52.11 | $9.20 | 383040 |
| 2023-11-10 | 51.38 | $9.15 | 398408 |
| 2023-11-09 | 51.53 | $9.16 | 541206 |
| 2023-11-08 | 53.00 | $9.26 | 527673 |
| 2023-11-07 | 57.02 | $9.52 | 926700 |
| 2023-11-06 | 59.49 | $9.67 | 675600 |
| 2023-11-03 | 58.70 | $9.60 | 677128 |
| 2023-11-02 | 53.64 | $9.19 | 751708 |
| 2023-11-01 | 45.06 | $8.64 | 759700 |
| 2023-10-31 | 46.86 | $8.76 | 419700 |
| 2023-10-30 | 47.46 | $8.80 | 708112 |
| 2023-10-27 | 43.51 | $8.57 | 657720 |
| 2023-10-26 | 46.55 | $8.78 | 1.4M |
| 2023-10-25 | 37.01 | $8.30 | 959900 |
| 2023-10-24 | 37.41 | $8.33 | 860845 |
| 2023-10-23 | 37.92 | $8.37 | 1.2M |
| 2023-10-20 | 42.97 | $8.73 | 1.3M |
| 2023-10-19 | 46.22 | $8.93 | 885700 |
| 2023-10-18 | 49.79 | $9.13 | 754500 |
| 2023-10-17 | 57.63 | $9.50 | 864135 |
| 2023-10-16 | 51.11 | $9.17 | 544900 |
| 2023-10-13 | 45.83 | $8.95 | 702500 |
| 2023-10-12 | 49.03 | $9.09 | 493300 |
| 2023-10-11 | 48.55 | $9.07 | 452900 |
| 2023-10-10 | 47.59 | $9.03 | 548500 |
| 2023-10-09 | 43.90 | $8.88 | 559540 |
| 2023-10-06 | 42.35 | $8.82 | 846846 |
| 2023-10-05 | 40.80 | $8.76 | 694119 |
| 2023-10-04 | 36.48 | $8.60 | 725800 |
| 2023-10-03 | 35.64 | $8.57 | 869700 |
| 2023-10-02 | 38.02 | $8.72 | 777800 |
| 2023-09-29 | 40.23 | $8.85 | 972904 |
| 2023-09-28 | 35.57 | $8.68 | 1.3M |
| 2023-09-27 | 36.20 | $8.72 | 944300 |
| 2023-09-26 | 37.63 | $8.81 | 788600 |
| 2023-09-25 | 38.93 | $8.89 | 483700 |
| 2023-09-22 | 36.59 | $8.80 | 521200 |
| 2023-09-21 | 37.97 | $8.89 | 601206 |
| 2023-09-20 | 39.54 | $8.99 | 579468 |
| 2023-09-19 | 40.66 | $9.06 | 487300 |
| 2023-09-18 | 40.66 | $9.06 | 620530 |
| 2023-09-15 | 43.02 | $9.21 | 3.4M |
| 2023-09-14 | 44.82 | $9.32 | 1.1M |
| 2023-09-13 | 40.97 | $9.14 | 717809 |
| 2023-09-12 | 43.71 | $9.31 | 650400 |
| 2023-09-11 | 43.87 | $9.32 | 585700 |
| 2023-09-08 | 44.51 | $9.36 | 546600 |
| 2023-09-07 | 43.54 | $9.31 | 625600 |
| 2023-09-06 | 45.66 | $9.45 | 482322 |
| 2023-09-05 | 48.90 | $9.65 | 538112 |
| 2023-09-01 | 53.00 | $9.88 | 640642 |
| 2023-08-31 | 49.31 | $9.67 | 470110 |
| 2023-08-30 | 49.13 | $9.66 | 410700 |
| 2023-08-29 | 50.15 | $9.72 | 552700 |
| 2023-08-28 | 48.28 | $9.61 | 404000 |
| 2023-08-25 | 45.08 | $9.43 | 447605 |
| 2023-08-24 | 46.76 | $9.54 | 536348 |
| 2023-08-23 | 45.17 | $9.45 | 485700 |
| 2023-08-22 | 43.39 | $9.35 | 549000 |
| 2023-08-21 | 47.66 | $9.64 | 586419 |
| 2023-08-18 | 50.25 | $9.80 | 1.3M |
| 2023-08-17 | 49.76 | $9.77 | 789402 |
| 2023-08-16 | 50.23 | $9.80 | 1.1M |
| 2023-08-15 | 51.14 | $9.86 | 831249 |
| 2023-08-14 | 55.96 | $10.16 | 725700 |
| 2023-08-11 | 59.70 | $10.37 | 1.2M |
| 2023-08-10 | 60.06 | $10.39 | 1.3M |
| 2023-08-09 | 60.41 | $10.41 | 1.1M |
| 2023-08-08 | 64.13 | $10.62 | 897142 |
| 2023-08-07 | 67.32 | $10.79 | 696939 |
| 2023-08-04 | 65.90 | $10.64 | 540500 |
| 2023-08-03 | 66.44 | $10.67 | 542916 |
| 2023-08-02 | 65.25 | $10.54 | 628520 |
| 2023-08-01 | 68.26 | $10.71 | 662300 |
| 2023-07-31 | 71.01 | $10.86 | 912228 |
| 2023-07-28 | 71.74 | $10.90 | 946036 |
| 2023-07-27 | 69.82 | $10.64 | 1.4M |
| 2023-07-26 | 69.29 | $10.57 | 1.4M |
| 2023-07-25 | 63.72 | $9.93 | 1.1M |
| 2023-07-24 | 64.24 | $9.96 | 1.0M |
| 2023-07-21 | 59.89 | $9.54 | 884500 |
| 2023-07-20 | 61.24 | $9.62 | 961126 |
| 2023-07-19 | 63.09 | $9.73 | 886754 |
| 2023-07-18 | 59.03 | $9.35 | 981801 |
| 2023-07-17 | 54.65 | $9.00 | 650600 |
| 2023-07-14 | 52.16 | $8.82 | 715800 |
| 2023-07-13 | 54.53 | $8.97 | 942638 |
| 2023-07-12 | 52.76 | $8.84 | 1.2M |
| 2023-07-11 | 50.21 | $8.66 | 1.0M |
| 2023-07-10 | 48.90 | $8.57 | 881700 |
| 2023-07-07 | 48.76 | $8.56 | 1.5M |
| 2023-07-06 | 44.66 | $8.28 | 794746 |
| 2023-07-05 | 47.22 | $8.48 | 730700 |
| 2023-07-03 | 48.82 | $8.60 | 391849 |
| 2023-06-30 | 46.23 | $8.42 | 786048 |
| 2023-06-29 | 47.89 | $8.55 | 793018 |
| 2023-06-28 | 44.84 | $8.34 | 841800 |
| 2023-06-27 | 44.55 | $8.32 | 549439 |
| 2023-06-26 | 43.98 | $8.28 | 694600 |
| 2023-06-23 | 42.88 | $8.20 | 1.1M |
| 2023-06-22 | 43.91 | $8.30 | 760143 |
| 2023-06-21 | 46.46 | $8.54 | 570820 |
| 2023-06-20 | 48.70 | $8.74 | 857218 |
| 2023-06-16 | 50.31 | $8.88 | 3.2M |
| 2023-06-15 | 51.46 | $8.98 | 869837 |
| 2023-06-14 | 49.36 | $8.79 | 964700 |
| 2023-06-13 | 52.91 | $9.10 | 936600 |
| 2023-06-12 | 51.30 | $8.95 | 904431 |
| 2023-06-09 | 52.32 | $9.04 | 815600 |
| 2023-06-08 | 52.99 | $9.10 | 1.3M |
| 2023-06-07 | 56.40 | $9.40 | 1.1M |
| 2023-06-06 | 53.66 | $9.11 | 1.0M |
| 2023-06-05 | 46.88 | $8.49 | 866200 |
| 2023-06-02 | 50.02 | $8.77 | 1.1M |
| 2023-06-01 | 41.35 | $8.12 | 885300 |
| 2023-05-31 | 39.82 | $8.02 | 987845 |
| 2023-05-30 | 43.48 | $8.36 | 759800 |
| 2023-05-26 | 43.33 | $8.35 | 671600 |
| 2023-05-25 | 42.49 | $8.29 | 582300 |
| 2023-05-24 | 43.94 | $8.43 | 584800 |
| 2023-05-23 | 45.73 | $8.60 | 1.2M |
| 2023-05-22 | 43.54 | $8.43 | 798900 |
| 2023-05-19 | 39.43 | $8.13 | 1.1M |
| 2023-05-18 | 41.74 | $8.37 | 1.4M |
| 2023-05-17 | 40.50 | $8.28 | 1.2M |
| 2023-05-16 | 30.87 | $7.66 | 1.2M |
| 2023-05-15 | 32.06 | $7.81 | 1.3M |
| 2023-05-12 | 27.82 | $7.57 | 848700 |
| 2023-05-11 | 27.28 | $7.54 | 918300 |
| 2023-05-10 | 28.42 | $7.71 | 886900 |
| 2023-05-09 | 28.42 | $7.71 | 1.2M |
| 2023-05-08 | 28.87 | $7.78 | 1.2M |
| 2023-05-05 | 30.65 | $8.05 | 2.4M |
| 2023-05-04 | 23.17 | $7.60 | 2.2M |
| 2023-05-03 | 25.62 | $8.02 | 2.2M |
| 2023-05-02 | 25.99 | $8.08 | 1.9M |
| 2023-05-01 | 32.05 | $8.90 | 1.2M |
| 2023-04-28 | 33.88 | $9.10 | 1.2M |
| 2023-04-27 | 34.35 | $9.15 | 1.2M |
| 2023-04-26 | 33.12 | $9.08 | 1.3M |
| 2023-04-25 | 33.38 | $9.11 | 1.1M |
| 2023-04-24 | 38.28 | $9.64 | 820800 |
| 2023-04-21 | 38.79 | $9.69 | 1.0M |
| 2023-04-20 | 38.48 | $9.67 | 1.0M |
| 2023-04-19 | 40.55 | $9.88 | 1.1M |
| 2023-04-18 | 34.86 | $9.52 | 1.3M |
| 2023-04-17 | 35.58 | $9.60 | 1.9M |
| 2023-04-14 | 33.80 | $9.49 | 823332 |
| 2023-04-13 | 34.96 | $9.63 | 1.1M |
| 2023-04-12 | 32.26 | $9.46 | 880929 |
| 2023-04-11 | 34.25 | $9.71 | 604435 |
| 2023-04-10 | 34.90 | $9.79 | 1.1M |
| 2023-04-06 | 32.77 | $9.65 | 986341 |
| 2023-04-05 | 30.29 | $9.49 | 745700 |
| 2023-04-04 | 31.32 | $9.64 | 1.1M |
| 2023-04-03 | 33.33 | $9.92 | 940549 |
| 2023-03-31 | 31.84 | $9.82 | 2.4M |
| 2023-03-30 | 31.91 | $9.83 | 2.5M |
| 2023-03-29 | 34.33 | $10.18 | 957400 |
| 2023-03-28 | 34.83 | $10.25 | 882019 |
| 2023-03-27 | 34.31 | $10.21 | 923000 |
| 2023-03-24 | 34.44 | $10.23 | 1.3M |
| 2023-03-23 | 28.90 | $9.80 | 1.9M |
| 2023-03-22 | 31.81 | $10.29 | 1.6M |
| 2023-03-21 | 34.80 | $10.73 | 1.4M |
| 2023-03-20 | 31.02 | $10.46 | 1.5M |
| 2023-03-17 | 31.87 | $10.59 | 2.9M |
| 2023-03-16 | 36.51 | $11.23 | 1.8M |
| 2023-03-15 | 27.93 | $10.68 | 2.4M |
| 2023-03-14 | 25.50 | $10.54 | 2.4M |
| 2023-03-13 | 25.79 | $10.59 | 3.2M |
| 2023-03-10 | 32.80 | $11.56 | 1.7M |
| 2023-03-09 | 34.17 | $11.71 | 1.4M |
| 2023-03-08 | 42.17 | $12.43 | 693924 |
| 2023-03-07 | 38.36 | $12.23 | 936400 |
| 2023-03-06 | 42.04 | $12.51 | 985438 |
| 2023-03-03 | 46.09 | $12.78 | 454325 |
| 2023-03-02 | 43.61 | $12.65 | 478700 |
| 2023-03-01 | 44.20 | $12.69 | 515300 |
| 2023-02-28 | 45.99 | $12.81 | 764139 |
| 2023-02-27 | 47.83 | $12.93 | 335700 |
| 2023-02-24 | 47.67 | $12.92 | 550900 |
| 2023-02-23 | 47.35 | $12.90 | 498500 |
| 2023-02-22 | 46.89 | $12.87 | 943900 |
| 2023-02-21 | 48.09 | $12.96 | 768142 |
| 2023-02-17 | 52.94 | $13.30 | 474047 |
| 2023-02-16 | 51.15 | $13.17 | 343908 |
| 2023-02-15 | 53.84 | $13.35 | 629279 |
| 2023-02-14 | 52.11 | $13.22 | 623700 |
| 2023-02-13 | 52.83 | $13.27 | 337104 |
| 2023-02-10 | 51.16 | $13.14 | 578201 |
| 2023-02-09 | 53.23 | $13.29 | 491000 |
| 2023-02-08 | 54.63 | $13.39 | 478402 |
| 2023-02-07 | 57.97 | $13.62 | 976939 |
| 2023-02-06 | 56.66 | $13.50 | 718600 |
| 2023-02-03 | 60.87 | $13.78 | 1.1M |
| 2023-02-02 | 60.17 | $13.71 | 760439 |
| 2023-02-01 | 52.39 | $13.04 | 1.0M |
| 2023-01-31 | 50.32 | $12.89 | 902983 |
| 2023-01-30 | 46.35 | $12.62 | 565900 |
| 2023-01-27 | 45.58 | $12.57 | 634026 |
| 2023-01-26 | 42.95 | $12.40 | 1.0M |
| 2023-01-25 | 40.37 | $12.24 | 781700 |
| 2023-01-24 | 42.42 | $12.42 | 763135 |
| 2023-01-23 | 51.03 | $13.05 | 768800 |
| 2023-01-20 | 49.80 | $12.97 | 575214 |
| 2023-01-19 | 45.05 | $12.68 | 717607 |
| 2023-01-18 | 45.90 | $12.74 | 1.0M |
| 2023-01-17 | 48.07 | $12.89 | 469920 |
| 2023-01-13 | 49.70 | $13.00 | 930700 |
| 2023-01-12 | 46.57 | $12.80 | 665530 |
| 2023-01-11 | 44.26 | $12.66 | 649532 |
| 2023-01-10 | 42.40 | $12.55 | 775300 |
| 2023-01-09 | 42.52 | $12.56 | 959339 |
| 2023-01-06 | 50.90 | $13.16 | 357525 |
| 2023-01-05 | 45.07 | $12.82 | 410648 |
| 2023-01-04 | 45.22 | $12.83 | 661100 |
| 2023-01-03 | 47.16 | $12.96 | 672000 |
| 2022-12-30 | 44.56 | $12.81 | 890300 |
| 2022-12-29 | 48.66 | $13.08 | 351800 |
| 2022-12-28 | 44.91 | $12.87 | 415400 |
| 2022-12-27 | 46.76 | $12.99 | 334731 |
| 2022-12-23 | 45.33 | $12.91 | 350431 |
| 2022-12-22 | 43.35 | $12.80 | 621200 |
| 2022-12-21 | 44.46 | $12.88 | 648800 |
| 2022-12-20 | 35.15 | $12.41 | 760938 |
| 2022-12-19 | 37.85 | $12.62 | 840800 |
| 2022-12-16 | 36.97 | $12.58 | 2.0M |
| 2022-12-15 | 38.12 | $12.67 | 808203 |
| 2022-12-14 | 38.50 | $12.70 | 942016 |
| 2022-12-13 | 42.94 | $13.03 | 1.2M |
| 2022-12-12 | 47.35 | $13.31 | 641600 |
| 2022-12-09 | 45.25 | $13.20 | 348134 |
| 2022-12-08 | 45.73 | $13.23 | 603000 |
| 2022-12-07 | 46.03 | $13.25 | 474926 |
| 2022-12-06 | 46.18 | $13.26 | 768400 |
| 2022-12-05 | 46.18 | $13.26 | 1.2M |
| 2022-12-02 | 51.97 | $13.65 | 420721 |
| 2022-12-01 | 51.23 | $13.60 | 514128 |
| 2022-11-30 | 51.53 | $13.62 | 701900 |
| 2022-11-29 | 50.27 | $13.53 | 282218 |
| 2022-11-28 | 48.72 | $13.42 | 457900 |
| 2022-11-25 | 51.49 | $13.62 | 184400 |
| 2022-11-23 | 50.69 | $13.56 | 286600 |
| 2022-11-22 | 51.23 | $13.60 | 342000 |
| 2022-11-21 | 49.97 | $13.50 | 389400 |
| 2022-11-18 | 48.33 | $13.37 | 470800 |
| 2022-11-17 | 47.45 | $13.30 | 640642 |
| 2022-11-16 | 47.89 | $13.34 | 501806 |
| 2022-11-15 | 50.47 | $13.57 | 471106 |
| 2022-11-14 | 49.11 | $13.45 | 790902 |
| 2022-11-11 | 53.52 | $13.83 | 517512 |
| 2022-11-10 | 53.10 | $13.79 | 714400 |
| 2022-11-09 | 44.22 | $13.05 | 453344 |
| 2022-11-08 | 46.60 | $13.26 | 399239 |
| 2022-11-07 | 48.00 | $13.38 | 462709 |
| 2022-11-04 | 47.63 | $13.35 | 485600 |
| 2022-11-03 | 42.95 | $12.99 | 517935 |
| 2022-11-02 | 42.81 | $12.98 | 792400 |
| 2022-11-01 | 47.39 | $13.41 | 916049 |
| 2022-10-31 | 49.25 | $13.57 | 789400 |
| 2022-10-28 | 46.77 | $13.37 | 712111 |
| 2022-10-27 | 43.34 | $13.11 | 832331 |
| 2022-10-26 | 41.13 | $12.95 | 1.2M |
| 2022-10-25 | 44.99 | $13.32 | 837430 |
| 2022-10-24 | 43.77 | $13.23 | 990300 |
| 2022-10-21 | 42.97 | $13.17 | 743000 |
| 2022-10-20 | 40.97 | $13.02 | 798047 |
| 2022-10-19 | 47.14 | $13.61 | 636200 |
| 2022-10-18 | 49.42 | $13.80 | 614004 |
| 2022-10-17 | 50.39 | $13.88 | 646300 |
| 2022-10-14 | 45.97 | $13.53 | 521100 |
| 2022-10-13 | 47.11 | $13.63 | 747320 |
| 2022-10-12 | 39.07 | $13.07 | 623815 |
| 2022-10-11 | 39.27 | $13.09 | 685329 |
| 2022-10-10 | 38.36 | $13.03 | 585200 |
| 2022-10-07 | 38.92 | $13.09 | 696200 |
| 2022-10-06 | 41.08 | $13.32 | 558400 |
| 2022-10-05 | 43.90 | $13.60 | 599000 |
| 2022-10-04 | 44.31 | $13.64 | 971300 |
| 2022-10-03 | 33.81 | $12.93 | 849200 |
| 2022-09-30 | 28.59 | $12.64 | 1.1M |
| 2022-09-29 | 28.59 | $12.64 | 1.3M |
| 2022-09-28 | 36.59 | $13.53 | 1.1M |
| 2022-09-27 | 37.25 | $13.59 | 880049 |
| 2022-09-26 | 38.82 | $13.73 | 721605 |
| 2022-09-23 | 41.56 | $13.96 | 798629 |
| 2022-09-22 | 44.54 | $14.19 | 556700 |
| 2022-09-21 | 48.25 | $14.45 | 562400 |
| 2022-09-20 | 50.08 | $14.57 | 647500 |
| 2022-09-19 | 51.00 | $14.63 | 849305 |
| 2022-09-16 | 48.76 | $14.48 | 2.8M |
| 2022-09-15 | 45.63 | $14.28 | 1.0M |
| 2022-09-14 | 40.42 | $13.98 | 948000 |
| 2022-09-13 | 42.08 | $14.11 | 711500 |
| 2022-09-12 | 46.54 | $14.43 | 615800 |
| 2022-09-09 | 45.69 | $14.38 | 580503 |
| 2022-09-08 | 42.17 | $14.18 | 686700 |
| 2022-09-07 | 40.15 | $14.07 | 728640 |
| 2022-09-06 | 37.51 | $13.93 | 948817 |
| 2022-09-02 | 41.90 | $14.28 | 624800 |
| 2022-09-01 | 42.04 | $14.29 | 630537 |
| 2022-08-31 | 44.46 | $14.47 | 577200 |
| 2022-08-30 | 46.89 | $14.64 | 457442 |
| 2022-08-29 | 47.47 | $14.68 | 602201 |
| 2022-08-26 | 52.22 | $14.99 | 524300 |
| 2022-08-25 | 54.05 | $15.10 | 551149 |
| 2022-08-24 | 49.31 | $14.79 | 489039 |
| 2022-08-23 | 51.59 | $14.93 | 360600 |
| 2022-08-22 | 53.97 | $15.07 | 502200 |
| 2022-08-19 | 61.67 | $15.47 | 1.3M |
| 2022-08-18 | 64.51 | $15.60 | 321700 |
| 2022-08-17 | 63.90 | $15.55 | 418905 |
| 2022-08-16 | 65.83 | $15.64 | 668000 |
| 2022-08-15 | 63.87 | $15.47 | 478031 |
| 2022-08-12 | 63.17 | $15.41 | 512705 |
| 2022-08-11 | 61.49 | $15.27 | 422300 |
| 2022-08-10 | 59.37 | $15.10 | 601600 |
| 2022-08-09 | 55.83 | $14.84 | 571515 |
| 2022-08-08 | 55.11 | $14.79 | 536305 |
| 2022-08-05 | 54.97 | $14.78 | 445100 |
| 2022-08-04 | 53.47 | $14.67 | 466414 |
| 2022-08-03 | 55.22 | $14.78 | 577321 |
| 2022-08-02 | 55.09 | $14.77 | 600612 |
| 2022-08-01 | 60.10 | $15.08 | 592300 |
| 2022-07-29 | 59.65 | $15.04 | 473238 |
| 2022-07-28 | 57.01 | $14.81 | 416200 |
| 2022-07-27 | 59.26 | $14.95 | 716949 |
| 2022-07-26 | 56.71 | $14.73 | 649200 |
| 2022-07-25 | 57.33 | $14.77 | 850712 |
| 2022-07-22 | 53.20 | $14.43 | 846700 |
| 2022-07-21 | 53.78 | $14.47 | 792300 |
| 2022-07-20 | 56.11 | $14.63 | 984646 |
| 2022-07-19 | 53.98 | $14.45 | 952060 |
| 2022-07-18 | 49.58 | $14.11 | 794403 |
| 2022-07-15 | 47.48 | $13.96 | 745900 |
| 2022-07-14 | 39.86 | $13.48 | 496100 |
| 2022-07-13 | 42.29 | $13.68 | 594907 |
| 2022-07-12 | 46.31 | $13.98 | 650610 |
| 2022-07-11 | 44.82 | $13.89 | 528500 |
| 2022-07-08 | 47.47 | $14.08 | 741600 |
| 2022-07-07 | 46.84 | $14.04 | 699600 |
| 2022-07-06 | 46.97 | $14.05 | 882428 |
| 2022-07-05 | 48.01 | $14.13 | 1.2M |
| 2022-07-01 | 48.14 | $14.14 | 803400 |
| 2022-06-30 | 43.92 | $13.84 | 879800 |
| 2022-06-29 | 43.63 | $13.82 | 709900 |
| 2022-06-28 | 46.25 | $14.05 | 720520 |
| 2022-06-27 | 46.95 | $14.11 | 678721 |
| 2022-06-24 | 45.38 | $13.99 | 1.2M |
| 2022-06-23 | 40.06 | $13.61 | 671447 |
| 2022-06-22 | 42.77 | $13.87 | 758910 |
| 2022-06-21 | 43.52 | $13.94 | 885745 |
| 2022-06-17 | 40.09 | $13.70 | 2.3M |
| 2022-06-16 | 38.91 | $13.62 | 1.3M |
| 2022-06-15 | 45.24 | $14.22 | 1.5M |
| 2022-06-14 | 43.94 | $14.13 | 1.6M |
| 2022-06-13 | 38.39 | $13.77 | 1.3M |
| 2022-06-10 | 39.53 | $13.88 | 1.1M |
| 2022-06-09 | 42.69 | $14.17 | 1.1M |
| 2022-06-08 | 46.73 | $14.50 | 584600 |
| 2022-06-07 | 49.86 | $14.73 | 617800 |
| 2022-06-06 | 49.86 | $14.73 | 1.1M |
| 2022-06-03 | 47.23 | $14.54 | 572700 |
| 2022-06-02 | 48.89 | $14.67 | 561800 |
| 2022-06-01 | 45.22 | $14.41 | 577100 |
| 2022-05-31 | 47.33 | $14.58 | 953632 |
| 2022-05-27 | 46.78 | $14.54 | 841630 |
| 2022-05-26 | 47.01 | $14.56 | 1.6M |
| 2022-05-25 | 41.55 | $14.17 | 741822 |
| 2022-05-24 | 39.89 | $14.06 | 729521 |
| 2022-05-23 | 40.38 | $14.11 | 842700 |
| 2022-05-20 | 37.43 | $13.91 | 848700 |
| 2022-05-19 | 34.98 | $13.75 | 1.3M |
| 2022-05-18 | 36.69 | $13.95 | 1.4M |
| 2022-05-17 | 43.07 | $14.59 | 791106 |
| 2022-05-16 | 35.77 | $14.15 | 837800 |
| 2022-05-13 | 35.23 | $14.12 | 661737 |
| 2022-05-12 | 35.52 | $14.15 | 889200 |
| 2022-05-11 | 35.19 | $14.13 | 784625 |
| 2022-05-10 | 36.51 | $14.28 | 854938 |
| 2022-05-09 | 37.41 | $14.38 | 1.2M |
| 2022-05-06 | 36.97 | $14.35 | 624600 |
| 2022-05-05 | 38.24 | $14.50 | 709846 |
| 2022-05-04 | 41.31 | $14.84 | 952713 |
| 2022-05-03 | 35.69 | $14.45 | 692223 |
| 2022-05-02 | 35.77 | $14.46 | 828500 |
| 2022-04-29 | 33.40 | $14.30 | 912626 |
| 2022-04-28 | 37.79 | $14.83 | 636604 |
| 2022-04-27 | 36.14 | $14.72 | 1.1M |
| 2022-04-26 | 37.69 | $14.90 | 1.0M |
| 2022-04-25 | 42.10 | $15.36 | 1.0M |
| 2022-04-22 | 43.79 | $15.52 | 887531 |
| 2022-04-21 | 49.32 | $15.99 | 1.0M |
| 2022-04-20 | 50.21 | $16.06 | 728640 |
| 2022-04-19 | 50.71 | $16.10 | 989500 |
| 2022-04-18 | 43.49 | $15.56 | 525014 |
| 2022-04-14 | 43.49 | $15.56 | 644306 |
| 2022-04-13 | 44.92 | $15.69 | 653240 |
| 2022-04-12 | 42.72 | $15.53 | 1.2M |
| 2022-04-11 | 41.75 | $15.46 | 977900 |
| 2022-04-08 | 40.24 | $15.35 | 832849 |
| 2022-04-07 | 39.70 | $15.31 | 1.0M |
| 2022-04-06 | 40.57 | $15.41 | 1.1M |
| 2022-04-05 | 42.06 | $15.58 | 932548 |
| 2022-04-04 | 43.48 | $15.74 | 779642 |
| 2022-04-01 | 45.69 | $15.98 | 901500 |
| 2022-03-31 | 46.63 | $16.08 | 867500 |
| 2022-03-30 | 47.84 | $16.21 | 811300 |
| 2022-03-29 | 53.20 | $16.74 | 1.3M |
| 2022-03-28 | 51.34 | $16.55 | 802635 |
| 2022-03-25 | 52.17 | $16.63 | 867900 |
| 2022-03-24 | 48.31 | $16.24 | 550700 |
| 2022-03-23 | 47.06 | $16.12 | 843400 |
| 2022-03-22 | 52.03 | $16.62 | 793200 |
| 2022-03-21 | 50.85 | $16.50 | 934136 |
| 2022-03-18 | 49.57 | $16.37 | 1.9M |
| 2022-03-17 | 51.53 | $16.57 | 709836 |
| 2022-03-16 | 53.03 | $16.72 | 880900 |
| 2022-03-15 | 50.95 | $16.49 | 1.2M |
| 2022-03-14 | 53.19 | $16.72 | 749600 |
| 2022-03-11 | 50.97 | $16.47 | 954501 |
| 2022-03-10 | 49.70 | $16.33 | 589347 |
| 2022-03-09 | 48.34 | $16.18 | 904229 |
| 2022-03-08 | 46.04 | $15.93 | 959218 |
| 2022-03-07 | 42.93 | $15.61 | 1.1M |
| 2022-03-04 | 46.59 | $16.07 | 720217 |
| 2022-03-03 | 51.88 | $16.65 | 631312 |
| 2022-03-02 | 53.07 | $16.77 | 938166 |
| 2022-03-01 | 47.25 | $16.16 | 1.6M |
| 2022-02-28 | 55.88 | $16.96 | 1.1M |
| 2022-02-25 | 54.39 | $16.81 | 765800 |
| 2022-02-24 | 48.47 | $16.27 | 1.2M |
| 2022-02-23 | 53.35 | $16.67 | 608600 |
| 2022-02-22 | 57.32 | $16.96 | 504601 |
| 2022-02-18 | 59.05 | $17.08 | 504246 |
| 2022-02-17 | 57.52 | $16.93 | 726000 |
| 2022-02-16 | 62.68 | $17.28 | 596200 |
| 2022-02-15 | 61.75 | $17.18 | 503100 |
| 2022-02-14 | 59.34 | $16.93 | 909500 |
| 2022-02-11 | 60.50 | $17.01 | 799042 |
| 2022-02-10 | 59.76 | $16.93 | 912522 |
| 2022-02-09 | 59.76 | $16.93 | 759712 |
| 2022-02-08 | 63.69 | $17.22 | 732500 |
| 2022-02-07 | 60.91 | $16.89 | 868100 |
| 2022-02-04 | 60.12 | $16.80 | 1.1M |
| 2022-02-03 | 58.61 | $16.63 | 668739 |
| 2022-02-02 | 58.43 | $16.61 | 792947 |
| 2022-02-01 | 60.89 | $16.81 | 1.1M |
| 2022-01-31 | 60.41 | $16.75 | 1.2M |
| 2022-01-28 | 59.95 | $16.69 | 741191 |
| 2022-01-27 | 59.95 | $16.69 | 962900 |
| 2022-01-26 | 62.92 | $16.96 | 1.3M |
| 2022-01-25 | 68.54 | $17.43 | 1.8M |
| 2022-01-24 | 53.65 | $15.65 | 1.5M |
| 2022-01-21 | 52.82 | $15.58 | 1.3M |
| 2022-01-20 | 58.07 | $15.95 | 655629 |
| 2022-01-19 | 63.23 | $16.27 | 566923 |
| 2022-01-18 | 72.84 | $16.77 | 718225 |
| 2022-01-14 | 73.27 | $16.79 | 658000 |
| 2022-01-13 | 71.11 | $16.52 | 515129 |
| 2022-01-12 | 68.63 | $16.24 | 744137 |
| 2022-01-11 | 68.25 | $16.20 | 658801 |
| 2022-01-10 | 67.34 | $16.10 | 759100 |
| 2022-01-07 | 67.71 | $16.12 | 658926 |
| 2022-01-06 | 66.93 | $16.03 | 706100 |
| 2022-01-05 | 60.71 | $15.41 | 728400 |
| 2022-01-04 | 60.02 | $15.35 | 724711 |
| 2022-01-03 | 55.28 | $14.97 | 537015 |
| 2021-12-31 | 51.55 | $14.71 | 457343 |
| 2021-12-30 | 52.03 | $14.74 | 460500 |
| 2021-12-29 | 51.89 | $14.73 | 359500 |
| 2021-12-28 | 50.93 | $14.66 | 301423 |
| 2021-12-27 | 50.67 | $14.64 | 361000 |
| 2021-12-23 | 49.09 | $14.52 | 339239 |
| 2021-12-22 | 47.64 | $14.41 | 542840 |
| 2021-12-21 | 46.04 | $14.29 | 726909 |
| 2021-12-20 | 39.46 | $13.84 | 1.0M |
| 2021-12-17 | 44.76 | $14.30 | 3.8M |
| 2021-12-16 | 45.14 | $14.33 | 1.0M |
| 2021-12-15 | 43.49 | $14.22 | 1.7M |
| 2021-12-14 | 45.13 | $14.36 | 1.1M |
| 2021-12-13 | 43.54 | $14.25 | 872037 |
| 2021-12-10 | 44.77 | $14.36 | 728017 |
| 2021-12-09 | 44.64 | $14.35 | 540300 |
| 2021-12-08 | 47.64 | $14.62 | 645406 |
| 2021-12-07 | 48.09 | $14.66 | 571922 |
| 2021-12-06 | 49.78 | $14.81 | 558928 |
| 2021-12-03 | 45.53 | $14.46 | 821900 |
| 2021-12-02 | 48.31 | $14.71 | 626400 |
| 2021-12-01 | 41.69 | $14.22 | 765100 |
| 2021-11-30 | 43.08 | $14.35 | 944048 |
| 2021-11-29 | 44.94 | $14.52 | 855620 |
| 2021-11-26 | 46.87 | $14.69 | 750600 |
| 2021-11-24 | 59.71 | $15.59 | 405300 |
| 2021-11-23 | 61.13 | $15.67 | 518023 |
| 2021-11-22 | 59.54 | $15.53 | 874300 |
| 2021-11-19 | 55.44 | $15.20 | 432808 |
| 2021-11-18 | 57.28 | $15.31 | 660700 |
| 2021-11-17 | 57.16 | $15.30 | 649300 |
| 2021-11-16 | 61.87 | $15.58 | 786303 |
| 2021-11-15 | 62.40 | $15.61 | 715700 |
| 2021-11-12 | 56.30 | $15.09 | 290900 |
| 2021-11-11 | 59.66 | $15.28 | 364726 |
| 2021-11-10 | 59.66 | $15.28 | 629348 |
| 2021-11-09 | 58.24 | $15.16 | 485610 |
| 2021-11-08 | 60.08 | $15.27 | 389029 |
| 2021-11-05 | 58.84 | $15.16 | 590900 |
| 2021-11-04 | 55.25 | $14.86 | 695700 |
| 2021-11-03 | 59.35 | $15.11 | 594500 |
| 2021-11-02 | 56.14 | $14.85 | 393441 |
| 2021-11-01 | 59.04 | $15.02 | 522334 |
| 2021-10-29 | 53.23 | $14.59 | 472819 |
| 2021-10-28 | 55.31 | $14.71 | 408200 |
| 2021-10-27 | 51.73 | $14.47 | 601300 |
| 2021-10-26 | 58.40 | $14.83 | 467401 |
| 2021-10-25 | 61.75 | $14.99 | 449528 |
| 2021-10-22 | 59.54 | $14.83 | 428700 |
| 2021-10-21 | 57.50 | $14.69 | 402005 |
| 2021-10-20 | 58.50 | $14.74 | 665912 |
| 2021-10-19 | 55.40 | $14.53 | 295435 |
| 2021-10-18 | 55.25 | $14.52 | 304300 |
| 2021-10-15 | 56.53 | $14.59 | 594307 |
| 2021-10-14 | 58.73 | $14.71 | 389435 |
| 2021-10-13 | 56.87 | $14.57 | 394200 |
| 2021-10-12 | 58.67 | $14.67 | 315908 |
| 2021-10-11 | 57.52 | $14.58 | 320300 |
| 2021-10-08 | 61.68 | $14.81 | 273121 |
| 2021-10-07 | 61.45 | $14.79 | 561500 |
| 2021-10-06 | 60.20 | $14.68 | 440415 |
| 2021-10-05 | 60.88 | $14.72 | 753100 |
| 2021-10-04 | 59.91 | $14.63 | 556724 |
| 2021-10-01 | 60.55 | $14.67 | 572700 |
| 2021-09-30 | 58.12 | $14.44 | 595200 |
| 2021-09-29 | 60.58 | $14.60 | 567500 |
| 2021-09-28 | 57.48 | $14.31 | 507814 |
| 2021-09-27 | 59.32 | $14.43 | 686645 |
| 2021-09-24 | 54.23 | $13.99 | 454500 |
| 2021-09-23 | 52.17 | $13.83 | 660124 |
| 2021-09-22 | 47.22 | $13.48 | 524700 |
| 2021-09-21 | 45.05 | $13.34 | 883707 |
| 2021-09-20 | 44.28 | $13.29 | 1.0M |
| 2021-09-17 | 48.71 | $13.63 | 2.5M |
| 2021-09-16 | 45.35 | $13.41 | 615000 |
| 2021-09-15 | 45.35 | $13.41 | 823100 |
| 2021-09-14 | 41.91 | $13.19 | 774300 |
| 2021-09-13 | 45.50 | $13.48 | 1.0M |
| 2021-09-10 | 42.94 | $13.32 | 651800 |
| 2021-09-09 | 45.34 | $13.51 | 683648 |
| 2021-09-08 | 44.41 | $13.45 | 706863 |
| 2021-09-07 | 46.02 | $13.58 | 503800 |
| 2021-09-03 | 46.27 | $13.60 | 566148 |
| 2021-09-02 | 46.86 | $13.65 | 504848 |
| 2021-09-01 | 46.86 | $13.65 | 430700 |
| 2021-08-31 | 48.44 | $13.79 | 670400 |
| 2021-08-30 | 46.36 | $13.62 | 462500 |
| 2021-08-27 | 51.33 | $14.05 | 657104 |
| 2021-08-26 | 46.09 | $13.64 | 463929 |
| 2021-08-25 | 49.95 | $13.95 | 577300 |
| 2021-08-24 | 48.77 | $13.86 | 263700 |
| 2021-08-23 | 48.77 | $13.86 | 478400 |
| 2021-08-20 | 49.12 | $13.89 | 473300 |
| 2021-08-19 | 45.67 | $13.61 | 616700 |
| 2021-08-18 | 46.63 | $13.70 | 528400 |
| 2021-08-17 | 47.48 | $13.78 | 477929 |
| 2021-08-16 | 49.74 | $13.99 | 526100 |
| 2021-08-13 | 49.84 | $14.00 | 334648 |
| 2021-08-12 | 50.78 | $14.09 | 599300 |
| 2021-08-11 | 52.87 | $14.29 | 406400 |
| 2021-08-10 | 50.95 | $14.09 | 580107 |
| 2021-08-09 | 47.93 | $13.79 | 621400 |
| 2021-08-06 | 48.98 | $13.90 | 745826 |
| 2021-08-05 | 44.45 | $13.47 | 493819 |
| 2021-08-04 | 42.18 | $13.27 | 559516 |
| 2021-08-03 | 43.89 | $13.47 | 1.3M |
| 2021-08-02 | 39.48 | $13.09 | 1.1M |
| 2021-07-30 | 40.76 | $13.25 | 957746 |
| 2021-07-29 | 42.06 | $13.41 | 1.0M |
| 2021-07-28 | 42.54 | $13.47 | 1.3M |
| 2021-07-27 | 40.60 | $13.29 | 945500 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-57.14
2026-07-24
Close Price
$13.45
Vol: 1.1M
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-50.45
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-24 | -57.14 | $13.45 | 1.1M |
| 2026-07-23 | -58.10 | $13.44 | 1.3M |
| 2026-07-22 | -48.57 | $13.54 | 953226 |
| 2026-07-21 | -29.57 | $13.71 | 852920 |
| 2026-07-20 | -39.17 | $13.58 | 878900 |
| 2026-07-17 | -22.96 | $13.74 | 1.1M |
| 2026-07-16 | -4.76 | $13.98 | 1.4M |
| 2026-07-15 | -30.61 | $13.60 | 833400 |
| 2026-07-14 | -44.90 | $13.39 | 825200 |
| 2026-07-13 | -41.50 | $13.44 | 755049 |
| 2026-07-10 | -41.50 | $13.44 | 595300 |
| 2026-07-09 | -46.26 | $13.37 | 1.3M |
| 2026-07-08 | -62.59 | $13.13 | 1.8M |
| 2026-07-07 | -47.62 | $13.35 | 800500 |
| 2026-07-06 | -33.99 | $13.53 | 956700 |
| 2026-07-02 | -26.40 | $13.58 | 944148 |
| 2026-07-01 | -2.14 | $13.96 | 1.3M |
| 2026-06-30 | -0.64 | $13.68 | 1.5M |
| 2026-06-29 | -5.26 | $13.57 | 1.9M |
| 2026-06-26 | -3.95 | $13.59 | 3.6M |
| 2026-06-25 | -5.96 | $13.55 | 1.3M |
| 2026-06-24 | -2.31 | $13.40 | 1.1M |
| 2026-06-23 | -6.90 | $13.21 | 863900 |
| 2026-06-22 | -28.45 | $12.96 | 997649 |
| 2026-06-18 | -38.79 | $12.84 | 2.4M |
| 2026-06-17 | -43.55 | $12.75 | 1.2M |
| 2026-06-16 | -19.53 | $13.04 | 898803 |
| 2026-06-15 | -19.85 | $13.02 | 933600 |
| 2026-06-12 | 0.00 | $13.19 | 699500 |
| 2026-06-11 | -6.02 | $13.01 | 762472 |
| 2026-06-10 | -14.39 | $12.89 | 912227 |
| 2026-06-09 | -22.30 | $12.78 | 841134 |
| 2026-06-08 | -9.35 | $12.67 | 783420 |
| 2026-06-05 | -12.62 | $12.60 | 606442 |
| 2026-06-04 | -16.04 | $12.59 | 697526 |
| 2026-06-03 | -57.55 | $12.15 | 1.0M |
| 2026-06-02 | -24.53 | $12.50 | 1.2M |
| 2026-06-01 | -41.51 | $12.32 | 834035 |
| 2026-05-29 | -20.75 | $12.54 | 935300 |
| 2026-05-28 | -22.64 | $12.52 | 442633 |
| 2026-05-27 | -29.66 | $12.53 | 558239 |
| 2026-05-26 | -34.85 | $12.56 | 815800 |
| 2026-05-22 | -48.48 | $12.38 | 520823 |
| 2026-05-21 | -43.18 | $12.45 | 832200 |
| 2026-05-20 | -48.48 | $12.38 | 788600 |
| 2026-05-19 | -67.42 | $12.13 | 858500 |
| 2026-05-18 | -68.18 | $12.12 | 672249 |
| 2026-05-15 | -87.88 | $11.86 | 853801 |
| 2026-05-14 | -78.79 | $11.98 | 717800 |
| 2026-05-13 | -79.55 | $11.97 | 795000 |
| 2026-05-12 | -81.30 | $12.02 | 752300 |
| 2026-05-11 | -93.62 | $12.14 | 1.0M |
| 2026-05-08 | -63.54 | $12.41 | 693723 |
| 2026-05-07 | -52.08 | $12.52 | 917400 |
| 2026-05-06 | -40.63 | $12.63 | 777607 |
| 2026-05-05 | -55.21 | $12.49 | 710700 |
| 2026-05-04 | -47.45 | $12.37 | 900719 |
| 2026-05-01 | -29.45 | $12.59 | 926976 |
| 2026-04-30 | -34.55 | $12.45 | 1.6M |
| 2026-04-29 | -36.93 | $12.37 | 1.3M |
| 2026-04-28 | -5.47 | $12.91 | 1.8M |
| 2026-04-27 | -8.29 | $12.65 | 1.1M |
| 2026-04-24 | -19.59 | $12.43 | 911500 |
| 2026-04-23 | -12.89 | $12.56 | 912028 |
| 2026-04-22 | -17.53 | $12.47 | 907600 |
| 2026-04-21 | -22.68 | $12.37 | 1.0M |
| 2026-04-20 | -8.25 | $12.65 | 735823 |
| 2026-04-17 | -12.98 | $12.53 | 1.1M |
| 2026-04-16 | -9.14 | $12.26 | 962801 |
| 2026-04-15 | -13.44 | $12.18 | 652203 |
| 2026-04-14 | -12.37 | $12.20 | 760212 |
| 2026-04-13 | -9.14 | $12.26 | 721200 |
| 2026-04-10 | -9.68 | $12.25 | 918300 |
| 2026-04-09 | -4.69 | $12.34 | 1.0M |
| 2026-04-08 | -8.29 | $12.17 | 956100 |
| 2026-04-07 | -2.14 | $11.88 | 823335 |
| 2026-04-06 | -2.29 | $11.79 | 1.0M |
| 2026-04-02 | -14.50 | $11.63 | 1.4M |
| 2026-04-01 | -9.16 | $11.70 | 2.7M |
| 2026-03-31 | -35.92 | $11.17 | 1.1M |
| 2026-03-30 | -54.37 | $10.98 | 604600 |
| 2026-03-27 | -60.19 | $10.92 | 655900 |
| 2026-03-26 | -42.73 | $11.14 | 580300 |
| 2026-03-25 | -57.59 | $11.18 | 597515 |
| 2026-03-24 | -62.03 | $11.11 | 802062 |
| 2026-03-23 | -65.82 | $11.05 | 1.1M |
| 2026-03-20 | -80.59 | $10.84 | 2.5M |
| 2026-03-19 | -80.70 | $10.84 | 723300 |
| 2026-03-18 | -90.64 | $10.67 | 833000 |
| 2026-03-17 | -82.98 | $10.83 | 712700 |
| 2026-03-16 | -83.51 | $10.82 | 514300 |
| 2026-03-13 | -84.57 | $10.80 | 611700 |
| 2026-03-12 | -86.70 | $10.76 | 647449 |
| 2026-03-11 | -94.02 | $10.77 | 697292 |
| 2026-03-10 | -86.96 | $10.90 | 701711 |
| 2026-03-09 | -81.68 | $11.01 | 1.0M |
| 2026-03-06 | -83.62 | $11.14 | 860800 |
| 2026-03-05 | -82.68 | $11.31 | 744449 |
| 2026-03-04 | -77.10 | $11.41 | 751100 |
| 2026-03-03 | -77.65 | $11.40 | 929813 |
| 2026-03-02 | -76.54 | $11.42 | 745200 |
| 2026-02-27 | -95.03 | $11.26 | 1.3M |
| 2026-02-26 | -71.63 | $11.78 | 869100 |
| 2026-02-25 | -68.79 | $11.82 | 574421 |
| 2026-02-24 | -82.27 | $11.63 | 933600 |
| 2026-02-23 | -94.33 | $11.46 | 1.1M |
| 2026-02-20 | -52.07 | $12.16 | 768651 |
| 2026-02-19 | -61.16 | $12.05 | 635200 |
| 2026-02-18 | -54.33 | $12.10 | 671427 |
| 2026-02-17 | -43.88 | $12.18 | 813840 |
| 2026-02-13 | -46.76 | $12.14 | 806818 |
| 2026-02-12 | -49.64 | $12.10 | 813300 |
| 2026-02-11 | -38.10 | $12.15 | 749210 |
| 2026-02-10 | -30.95 | $12.27 | 990800 |
| 2026-02-09 | -25.00 | $12.37 | 573727 |
| 2026-02-06 | -16.67 | $12.51 | 948320 |
| 2026-02-05 | -13.10 | $12.57 | 1.3M |
| 2026-02-04 | -5.95 | $12.68 | 1.0M |
| 2026-02-03 | -16.99 | $12.33 | 1.0M |
| 2026-02-02 | -12.06 | $12.21 | 1.0M |
| 2026-01-30 | -24.36 | $11.98 | 1.3M |
| 2026-01-29 | -23.72 | $11.99 | 1.2M |
| 2026-01-28 | -38.46 | $11.76 | 1.3M |
| 2026-01-27 | -12.82 | $12.16 | 1.1M |
| 2026-01-26 | -37.18 | $11.78 | 917840 |
| 2026-01-23 | -39.74 | $11.74 | 780401 |
| 2026-01-22 | -12.18 | $12.17 | 972826 |
| 2026-01-21 | -0.72 | $12.17 | 1.5M |
| 2026-01-20 | -31.63 | $11.47 | 767904 |
| 2026-01-16 | -8.16 | $11.70 | 733534 |
| 2026-01-15 | -4.17 | $11.72 | 746030 |
| 2026-01-14 | -30.77 | $11.43 | 710244 |
| 2026-01-13 | -56.04 | $11.20 | 745633 |
| 2026-01-12 | -47.25 | $11.28 | 922500 |
| 2026-01-09 | -15.38 | $11.57 | 1.0M |
| 2026-01-08 | -6.67 | $11.64 | 902735 |
| 2026-01-07 | -47.13 | $11.26 | 910026 |
| 2026-01-06 | -39.08 | $11.33 | 998403 |
| 2026-01-05 | -50.57 | $11.23 | 2.4M |
| 2026-01-02 | -79.31 | $10.98 | 995500 |
| 2025-12-31 | -78.89 | $10.96 | 729400 |
| 2025-12-30 | -65.26 | $11.05 | 705736 |
| 2025-12-29 | -41.59 | $11.20 | 818400 |
| 2025-12-26 | -37.17 | $11.25 | 556400 |
| 2025-12-24 | -34.51 | $11.28 | 366902 |
| 2025-12-23 | -32.00 | $11.27 | 949900 |
| 2025-12-22 | -19.44 | $11.39 | 777135 |
| 2025-12-19 | -13.02 | $11.45 | 2.6M |
| 2025-12-18 | -4.57 | $11.59 | 854100 |
| 2025-12-17 | -8.11 | $11.51 | 1.0M |
| 2025-12-16 | -10.22 | $11.47 | 1.1M |
| 2025-12-15 | -8.60 | $11.50 | 988300 |
| 2025-12-12 | -7.53 | $11.52 | 960900 |
| 2025-12-11 | -4.30 | $11.58 | 1.1M |
| 2025-12-10 | -3.33 | $11.54 | 3.0M |
| 2025-12-09 | -19.15 | $10.94 | 1.0M |
| 2025-12-08 | -6.06 | $11.04 | 1.1M |
| 2025-12-05 | -5.04 | $10.93 | 1.1M |
| 2025-12-04 | -5.04 | $10.93 | 701900 |
| 2025-12-03 | -4.20 | $10.94 | 741400 |
| 2025-12-02 | -14.41 | $10.75 | 828300 |
| 2025-12-01 | -2.91 | $10.80 | 1.4M |
| 2025-11-28 | -18.81 | $10.62 | 414837 |
| 2025-11-26 | -9.90 | $10.71 | 1.5M |
| 2025-11-25 | -28.46 | $10.68 | 1.1M |
| 2025-11-24 | -52.03 | $10.39 | 684195 |
| 2025-11-21 | -55.28 | $10.35 | 853243 |
| 2025-11-20 | -86.18 | $9.97 | 712333 |
| 2025-11-19 | -86.99 | $9.96 | 720000 |
| 2025-11-18 | -91.06 | $9.91 | 858900 |
| 2025-11-17 | -96.75 | $9.84 | 1.2M |
| 2025-11-14 | -86.05 | $10.29 | 1.0M |
| 2025-11-13 | -80.46 | $10.33 | 716600 |
| 2025-11-12 | -58.65 | $10.42 | 887541 |
| 2025-11-11 | -60.87 | $10.44 | 1.0M |
| 2025-11-10 | -62.61 | $10.42 | 618306 |
| 2025-11-07 | -59.13 | $10.46 | 707200 |
| 2025-11-06 | -55.65 | $10.50 | 601700 |
| 2025-11-05 | -47.83 | $10.59 | 703900 |
| 2025-11-04 | -63.48 | $10.41 | 976241 |
| 2025-11-03 | -55.12 | $10.56 | 718600 |
| 2025-10-31 | -60.63 | $10.49 | 904622 |
| 2025-10-30 | -58.27 | $10.52 | 943800 |
| 2025-10-29 | -47.24 | $10.66 | 967400 |
| 2025-10-28 | -37.01 | $10.79 | 885241 |
| 2025-10-27 | -45.67 | $10.68 | 695400 |
| 2025-10-24 | -41.73 | $10.73 | 531248 |
| 2025-10-23 | -57.48 | $10.53 | 467310 |
| 2025-10-22 | -54.33 | $10.57 | 668900 |
| 2025-10-21 | -54.33 | $10.57 | 525000 |
| 2025-10-20 | -51.97 | $10.60 | 625398 |
| 2025-10-17 | -81.10 | $10.23 | 799840 |
| 2025-10-16 | -93.70 | $10.07 | 1.1M |
| 2025-10-15 | -59.74 | $10.80 | 558000 |
| 2025-10-14 | -25.97 | $11.06 | 654800 |
| 2025-10-13 | -75.32 | $10.68 | 564200 |
| 2025-10-10 | -100.00 | $10.49 | 927979 |
| 2025-10-09 | -45.07 | $10.94 | 497300 |
| 2025-10-08 | -32.39 | $11.03 | 589400 |
| 2025-10-07 | -42.25 | $10.96 | 1.1M |
| 2025-10-06 | -18.57 | $11.12 | 1.1M |
| 2025-10-03 | -67.14 | $10.78 | 629400 |
| 2025-10-02 | -87.06 | $10.66 | 675200 |
| 2025-10-01 | -89.02 | $10.67 | 535815 |
| 2025-09-30 | -76.83 | $10.77 | 754300 |
| 2025-09-29 | -92.00 | $10.71 | 794900 |
| 2025-09-26 | -69.33 | $10.88 | 433600 |
| 2025-09-25 | -74.67 | $10.84 | 498100 |
| 2025-09-24 | -64.00 | $10.92 | 523500 |
| 2025-09-23 | -81.33 | $10.79 | 609601 |
| 2025-09-22 | -81.33 | $10.79 | 563800 |
| 2025-09-19 | -47.92 | $10.94 | 2.0M |
| 2025-09-18 | -15.89 | $11.23 | 780635 |
| 2025-09-17 | -52.34 | $10.84 | 915708 |
| 2025-09-16 | -60.75 | $10.75 | 643320 |
| 2025-09-15 | -44.83 | $10.88 | 531126 |
| 2025-09-12 | -39.66 | $10.94 | 521243 |
| 2025-09-11 | -21.55 | $11.15 | 745946 |
| 2025-09-10 | -33.62 | $11.01 | 444232 |
| 2025-09-09 | -28.17 | $11.00 | 632840 |
| 2025-09-08 | -15.03 | $11.17 | 500000 |
| 2025-09-05 | -17.83 | $11.12 | 533600 |
| 2025-09-04 | -2.05 | $11.26 | 434200 |
| 2025-09-03 | -13.01 | $11.10 | 540600 |
| 2025-09-02 | -15.75 | $11.06 | 735041 |
| 2025-08-29 | -10.06 | $11.13 | 504200 |
| 2025-08-28 | -2.23 | $11.19 | 513026 |
| 2025-08-27 | -3.41 | $11.14 | 496900 |
| 2025-08-26 | -3.59 | $11.05 | 578034 |
| 2025-08-25 | -6.02 | $11.00 | 481444 |
| 2025-08-22 | -3.61 | $11.04 | 1.3M |
| 2025-08-21 | -16.81 | $10.43 | 708101 |
| 2025-08-20 | -18.90 | $10.47 | 789900 |
| 2025-08-19 | -38.16 | $10.38 | 515618 |
| 2025-08-18 | -51.32 | $10.36 | 827613 |
| 2025-08-15 | -60.00 | $10.30 | 791341 |
| 2025-08-14 | -48.37 | $10.55 | 897812 |
| 2025-08-13 | -45.58 | $10.61 | 765910 |
| 2025-08-12 | -56.28 | $10.38 | 1.2M |
| 2025-08-11 | -76.44 | $9.97 | 681000 |
| 2025-08-08 | -76.89 | $9.96 | 1.0M |
| 2025-08-07 | -80.00 | $9.89 | 674635 |
| 2025-08-06 | -75.32 | $10.01 | 1.2M |
| 2025-08-05 | -72.29 | $10.08 | 1.3M |
| 2025-08-04 | -78.36 | $9.94 | 949100 |
| 2025-08-01 | -88.31 | $9.71 | 2.1M |
| 2025-07-31 | -98.32 | $9.99 | 1.3M |
| 2025-07-30 | -95.27 | $10.14 | 1.4M |
| 2025-07-29 | -96.03 | $10.30 | 858200 |
| 2025-07-28 | -91.39 | $10.37 | 786906 |
| 2025-07-25 | -88.74 | $10.41 | 1.2M |
| 2025-07-24 | -99.26 | $10.41 | 1.2M |
| 2025-07-23 | -83.87 | $10.71 | 1.6M |
| 2025-07-22 | -72.80 | $10.84 | 2.7M |
| 2025-07-21 | -23.64 | $11.36 | 868900 |
| 2025-07-18 | -21.82 | $11.39 | 807000 |
| 2025-07-17 | -16.38 | $11.46 | 1.0M |
| 2025-07-16 | -27.12 | $11.27 | 845000 |
| 2025-07-15 | -30.51 | $11.21 | 742039 |
| 2025-07-14 | -5.08 | $11.66 | 436900 |
| 2025-07-11 | -14.12 | $11.50 | 523632 |
| 2025-07-10 | -6.78 | $11.63 | 626018 |
| 2025-07-09 | -2.99 | $11.60 | 754200 |
| 2025-07-08 | -7.19 | $11.53 | 696610 |
| 2025-07-07 | -16.77 | $11.37 | 856424 |
| 2025-07-03 | -4.55 | $11.56 | 463700 |
| 2025-07-02 | -1.90 | $11.43 | 988200 |
| 2025-07-01 | -8.39 | $11.15 | 1.2M |
| 2025-06-30 | -19.30 | $10.73 | 950248 |
| 2025-06-27 | -13.16 | $10.80 | 1.8M |
| 2025-06-26 | -2.83 | $10.84 | 725035 |
| 2025-06-25 | -28.57 | $10.51 | 684246 |
| 2025-06-24 | -16.33 | $10.63 | 883900 |
| 2025-06-23 | -23.86 | $10.48 | 901500 |
| 2025-06-20 | -60.23 | $10.16 | 1.7M |
| 2025-06-18 | -69.32 | $10.08 | 795900 |
| 2025-06-17 | -76.14 | $10.02 | 868411 |
| 2025-06-16 | -72.73 | $10.05 | 648400 |
| 2025-06-13 | -63.64 | $10.13 | 664100 |
| 2025-06-12 | -28.41 | $10.44 | 724600 |
| 2025-06-11 | -23.86 | $10.48 | 706125 |
| 2025-06-10 | -11.36 | $10.59 | 991849 |
| 2025-06-09 | -42.86 | $10.33 | 692031 |
| 2025-06-06 | -53.85 | $10.23 | 674744 |
| 2025-06-05 | -86.81 | $9.93 | 519800 |
| 2025-06-04 | -82.42 | $9.97 | 544100 |
| 2025-06-03 | -69.23 | $10.09 | 606700 |
| 2025-06-02 | -91.21 | $9.89 | 787505 |
| 2025-05-30 | -77.27 | $10.04 | 671300 |
| 2025-05-29 | -63.64 | $10.16 | 522720 |
| 2025-05-28 | -65.93 | $10.12 | 731000 |
| 2025-05-27 | -47.25 | $10.29 | 636814 |
| 2025-05-23 | -76.92 | $10.02 | 581100 |
| 2025-05-22 | -69.57 | $10.08 | 770200 |
| 2025-05-21 | -66.30 | $10.11 | 742200 |
| 2025-05-20 | -29.35 | $10.45 | 846500 |
| 2025-05-19 | -15.08 | $10.53 | 579300 |
| 2025-05-16 | -15.04 | $10.52 | 757741 |
| 2025-05-15 | -12.59 | $10.55 | 684700 |
| 2025-05-14 | -16.78 | $10.48 | 1.0M |
| 2025-05-13 | -5.30 | $10.64 | 716200 |
| 2025-05-12 | -8.38 | $10.57 | 1.3M |
| 2025-05-09 | -8.63 | $10.15 | 852700 |
| 2025-05-08 | -7.91 | $10.16 | 1.1M |
| 2025-05-07 | -24.14 | $9.92 | 810100 |
| 2025-05-06 | -19.31 | $9.99 | 926537 |
| 2025-05-05 | -12.41 | $10.09 | 860833 |
| 2025-05-02 | -14.48 | $10.06 | 1.5M |
| 2025-05-01 | -15.17 | $10.05 | 1.1M |
| 2025-04-30 | -32.75 | $9.97 | 738116 |
| 2025-04-29 | -22.22 | $10.15 | 771026 |
| 2025-04-28 | -32.75 | $9.97 | 942104 |
| 2025-04-25 | -33.69 | $10.06 | 1.5M |
| 2025-04-24 | -25.65 | $10.24 | 3.3M |
| 2025-04-23 | -42.50 | $9.97 | 1.5M |
| 2025-04-22 | -54.50 | $9.73 | 2.5M |
| 2025-04-21 | -63.00 | $9.56 | 1.2M |
| 2025-04-17 | -65.00 | $9.52 | 1.0M |
| 2025-04-16 | -71.00 | $9.40 | 798843 |
| 2025-04-15 | -69.00 | $9.44 | 1.2M |
| 2025-04-14 | -81.00 | $9.20 | 1.1M |
| 2025-04-11 | -85.50 | $9.11 | 1.2M |
| 2025-04-10 | -82.50 | $9.17 | 1.3M |
| 2025-04-09 | -54.50 | $9.73 | 1.9M |
| 2025-04-08 | -87.50 | $9.14 | 1.4M |
| 2025-04-07 | -78.65 | $9.31 | 2.0M |
| 2025-04-04 | -82.02 | $9.36 | 2.3M |
| 2025-04-03 | -100.00 | $9.64 | 2.0M |
| 2025-04-02 | -46.27 | $10.51 | 1.2M |
| 2025-04-01 | -65.67 | $10.38 | 4.2M |
| 2025-03-31 | -52.24 | $10.47 | 1.1M |
| 2025-03-28 | -70.65 | $10.42 | 750236 |
| 2025-03-27 | -46.74 | $10.64 | 669628 |
| 2025-03-26 | -44.57 | $10.66 | 578313 |
| 2025-03-25 | -50.00 | $10.61 | 745844 |
| 2025-03-24 | -45.65 | $10.65 | 824625 |
| 2025-03-21 | -67.39 | $10.45 | 2.0M |
| 2025-03-20 | -74.31 | $10.43 | 643100 |
| 2025-03-19 | -64.22 | $10.54 | 666504 |
| 2025-03-18 | -71.19 | $10.49 | 662810 |
| 2025-03-17 | -70.73 | $10.51 | 588726 |
| 2025-03-14 | -75.36 | $10.49 | 657742 |
| 2025-03-13 | -92.03 | $10.26 | 707500 |
| 2025-03-12 | -83.92 | $10.38 | 960500 |
| 2025-03-11 | -91.82 | $10.28 | 1.6M |
| 2025-03-10 | -93.08 | $10.26 | 1.0M |
| 2025-03-07 | -78.57 | $10.57 | 854517 |
| 2025-03-06 | -84.91 | $10.48 | 657100 |
| 2025-03-05 | -89.61 | $10.47 | 866818 |
| 2025-03-04 | -88.82 | $10.50 | 985548 |
| 2025-03-03 | -90.43 | $10.81 | 703400 |
| 2025-02-28 | -80.87 | $10.92 | 690200 |
| 2025-02-27 | -90.16 | $10.82 | 459900 |
| 2025-02-26 | -90.98 | $10.81 | 705913 |
| 2025-02-25 | -93.48 | $10.85 | 582049 |
| 2025-02-24 | -100.00 | $10.77 | 643400 |
| 2025-02-21 | -98.30 | $10.90 | 572635 |
| 2025-02-20 | -89.29 | $11.13 | 524300 |
| 2025-02-19 | -95.95 | $11.21 | 498441 |
| 2025-02-18 | -88.73 | $11.37 | 521200 |
| 2025-02-14 | -94.24 | $11.32 | 491943 |
| 2025-02-13 | -91.30 | $11.37 | 423705 |
| 2025-02-12 | -96.24 | $11.35 | 552500 |
| 2025-02-11 | -66.92 | $11.74 | 349100 |
| 2025-02-10 | -84.44 | $11.49 | 542000 |
| 2025-02-07 | -78.10 | $11.56 | 897831 |
| 2025-02-06 | -59.12 | $11.82 | 436743 |
| 2025-02-05 | -57.66 | $11.84 | 562027 |
| 2025-02-04 | -67.88 | $11.70 | 845100 |
| 2025-02-03 | -88.32 | $11.42 | 973532 |
| 2025-01-31 | -70.80 | $11.66 | 788700 |
| 2025-01-30 | -63.50 | $11.76 | 956100 |
| 2025-01-29 | -69.34 | $11.68 | 988500 |
| 2025-01-28 | -67.15 | $11.71 | 2.0M |
| 2025-01-27 | -27.74 | $12.25 | 1.9M |
| 2025-01-24 | -29.51 | $12.12 | 705421 |
| 2025-01-23 | -31.15 | $12.10 | 648700 |
| 2025-01-22 | -32.00 | $12.11 | 541248 |
| 2025-01-21 | -28.79 | $12.20 | 491651 |
| 2025-01-17 | -56.32 | $12.09 | 495600 |
| 2025-01-16 | -66.67 | $11.99 | 690315 |
| 2025-01-15 | -58.90 | $12.16 | 495600 |
| 2025-01-14 | -68.49 | $11.95 | 577810 |
| 2025-01-13 | -91.52 | $11.45 | 595137 |
| 2025-01-10 | -94.19 | $11.40 | 623519 |
| 2025-01-08 | -93.19 | $11.89 | 452000 |
| 2025-01-07 | -90.48 | $11.96 | 644513 |
| 2025-01-06 | -83.07 | $12.10 | 601718 |
| 2025-01-03 | -84.80 | $12.09 | 508910 |
| 2025-01-02 | -98.40 | $11.98 | 613400 |
| 2024-12-31 | -81.82 | $12.29 | 584223 |
| 2024-12-30 | -85.71 | $12.22 | 457045 |
| 2024-12-27 | -82.32 | $12.30 | 394122 |
| 2024-12-26 | -76.70 | $12.43 | 338200 |
| 2024-12-24 | -79.13 | $12.38 | 267300 |
| 2024-12-23 | -83.95 | $12.34 | 419500 |
| 2024-12-20 | -82.72 | $12.37 | 2.6M |
| 2024-12-19 | -99.57 | $12.08 | 703049 |
| 2024-12-18 | -95.98 | $12.23 | 992612 |
| 2024-12-17 | -100.00 | $12.95 | 1.7M |
| 2024-12-16 | -75.81 | $13.44 | 578400 |
| 2024-12-13 | -84.68 | $13.33 | 473700 |
| 2024-12-12 | -90.16 | $13.28 | 447112 |
| 2024-12-11 | -72.95 | $13.49 | 797745 |
| 2024-12-10 | -83.61 | $13.36 | 527210 |
| 2024-12-09 | -90.08 | $13.29 | 430739 |
| 2024-12-06 | -76.86 | $13.45 | 331100 |
| 2024-12-05 | -74.38 | $13.48 | 406000 |
| 2024-12-04 | -70.07 | $13.58 | 547741 |
| 2024-12-03 | -45.85 | $13.49 | 612134 |
| 2024-12-02 | -34.71 | $13.70 | 764241 |
| 2024-11-29 | -38.02 | $13.62 | 366100 |
| 2024-11-27 | -31.82 | $13.77 | 404405 |
| 2024-11-26 | -30.58 | $13.80 | 426420 |
| 2024-11-25 | -21.49 | $14.02 | 705300 |
| 2024-11-22 | -29.15 | $13.82 | 624300 |
| 2024-11-21 | -42.11 | $13.50 | 516800 |
| 2024-11-20 | -47.37 | $13.37 | 426800 |
| 2024-11-19 | -48.99 | $13.33 | 413919 |
| 2024-11-18 | -46.56 | $13.39 | 424607 |
| 2024-11-15 | -41.70 | $13.51 | 567506 |
| 2024-11-14 | -39.27 | $13.57 | 821000 |
| 2024-11-13 | -35.63 | $13.66 | 582800 |
| 2024-11-12 | -31.98 | $13.75 | 804900 |
| 2024-11-11 | -24.29 | $13.94 | 772500 |
| 2024-11-08 | -40.89 | $13.53 | 966000 |
| 2024-11-07 | -41.30 | $13.52 | 1.3M |
| 2024-11-06 | -7.69 | $14.35 | 2.4M |
| 2024-11-05 | -71.03 | $12.49 | 550406 |
| 2024-11-04 | -88.97 | $12.23 | 551400 |
| 2024-11-01 | -80.00 | $12.36 | 487733 |
| 2024-10-31 | -77.93 | $12.39 | 874100 |
| 2024-10-30 | -68.97 | $12.52 | 673402 |
| 2024-10-29 | -72.41 | $12.47 | 661300 |
| 2024-10-28 | -67.81 | $12.53 | 1.1M |
| 2024-10-25 | -71.92 | $12.47 | 940680 |
| 2024-10-24 | -52.74 | $12.75 | 576000 |
| 2024-10-23 | -51.37 | $12.77 | 645200 |
| 2024-10-22 | -59.59 | $12.65 | 868700 |
| 2024-10-21 | -59.59 | $12.65 | 2.5M |
| 2024-10-18 | -19.18 | $13.24 | 438300 |
| 2024-10-17 | -4.79 | $13.45 | 709433 |
| 2024-10-16 | -11.64 | $13.35 | 496800 |
| 2024-10-15 | -23.97 | $13.17 | 647000 |
| 2024-10-14 | -22.22 | $12.97 | 322900 |
| 2024-10-11 | -35.90 | $12.81 | 545904 |
| 2024-10-10 | -78.63 | $12.31 | 547637 |
| 2024-10-09 | -67.67 | $12.33 | 1.7M |
| 2024-10-08 | -69.08 | $12.18 | 867900 |
| 2024-10-07 | -57.24 | $12.36 | 550509 |
| 2024-10-04 | -44.74 | $12.55 | 539800 |
| 2024-10-03 | -58.55 | $12.34 | 669209 |
| 2024-10-02 | -68.42 | $12.19 | 502800 |
| 2024-10-01 | -69.74 | $12.17 | 650100 |
| 2024-09-30 | -44.08 | $12.56 | 558100 |
| 2024-09-27 | -54.61 | $12.40 | 693134 |
| 2024-09-26 | -53.95 | $12.41 | 706126 |
| 2024-09-25 | -63.16 | $12.27 | 531800 |
| 2024-09-24 | -46.71 | $12.52 | 606500 |
| 2024-09-23 | -31.58 | $12.75 | 571100 |
| 2024-09-20 | -25.00 | $12.85 | 2.0M |
| 2024-09-19 | -1.32 | $13.21 | 778200 |
| 2024-09-18 | -33.11 | $12.72 | 763700 |
| 2024-09-17 | -29.93 | $12.67 | 535742 |
| 2024-09-16 | -37.23 | $12.57 | 570900 |
| 2024-09-13 | -48.18 | $12.42 | 485022 |
| 2024-09-12 | -75.91 | $12.04 | 470600 |
| 2024-09-11 | -74.83 | $11.98 | 480700 |
| 2024-09-10 | -61.94 | $12.12 | 567300 |
| 2024-09-09 | -60.76 | $12.12 | 714900 |
| 2024-09-06 | -55.06 | $12.21 | 607443 |
| 2024-09-05 | -41.14 | $12.43 | 773217 |
| 2024-09-04 | -34.81 | $12.53 | 434918 |
| 2024-09-03 | -23.42 | $12.71 | 553000 |
| 2024-08-30 | -17.16 | $12.79 | 494800 |
| 2024-08-29 | -21.89 | $12.71 | 425000 |
| 2024-08-28 | -27.78 | $12.69 | 486144 |
| 2024-08-27 | -46.36 | $12.57 | 630400 |
| 2024-08-26 | -37.27 | $12.77 | 499900 |
| 2024-08-23 | -34.09 | $12.84 | 695000 |
| 2024-08-22 | -62.27 | $12.22 | 317023 |
| 2024-08-21 | -61.36 | $12.24 | 350800 |
| 2024-08-20 | -65.91 | $12.14 | 515600 |
| 2024-08-19 | -55.00 | $12.38 | 531300 |
| 2024-08-16 | -55.91 | $12.36 | 587100 |
| 2024-08-15 | -65.91 | $12.14 | 590039 |
| 2024-08-14 | -82.27 | $11.78 | 692609 |
| 2024-08-13 | -83.18 | $11.76 | 608000 |
| 2024-08-12 | -90.91 | $11.59 | 723100 |
| 2024-08-09 | -86.82 | $11.68 | 465236 |
| 2024-08-08 | -79.65 | $11.79 | 741304 |
| 2024-08-07 | -63.80 | $11.81 | 628400 |
| 2024-08-06 | -58.36 | $11.81 | 712323 |
| 2024-08-05 | -52.44 | $11.87 | 993740 |
| 2024-08-02 | -41.64 | $12.22 | 1.1M |
| 2024-08-01 | -29.48 | $12.62 | 1.5M |
| 2024-07-31 | -13.07 | $13.16 | 902600 |
| 2024-07-30 | -12.77 | $13.17 | 1.0M |
| 2024-07-29 | -19.15 | $12.96 | 1.9M |
| 2024-07-26 | -0.92 | $13.52 | 994931 |
| 2024-07-25 | -5.94 | $13.23 | 3.3M |
| 2024-07-24 | -13.10 | $12.85 | 500500 |
| 2024-07-23 | -3.85 | $13.13 | 850837 |
| 2024-07-22 | -8.75 | $12.84 | 570100 |
| 2024-07-19 | -13.44 | $12.69 | 788426 |
| 2024-07-18 | -14.43 | $12.66 | 973700 |
| 2024-07-17 | -3.68 | $12.93 | 1.3M |
| 2024-07-16 | -2.25 | $12.48 | 1.2M |
| 2024-07-15 | -9.30 | $11.77 | 1.1M |
| 2024-07-12 | -8.00 | $11.43 | 1.0M |
| 2024-07-11 | -3.77 | $11.35 | 1.3M |
| 2024-07-10 | -1.75 | $10.92 | 845300 |
| 2024-07-09 | -28.16 | $10.54 | 503700 |
| 2024-07-08 | -44.66 | $10.37 | 405300 |
| 2024-07-05 | -44.66 | $10.37 | 512342 |
| 2024-07-03 | -31.07 | $10.51 | 307800 |
| 2024-07-02 | -11.65 | $10.71 | 414313 |
| 2024-07-01 | -19.42 | $10.63 | 436600 |
| 2024-06-28 | -7.84 | $10.74 | 1.2M |
| 2024-06-27 | -31.03 | $10.40 | 433996 |
| 2024-06-26 | -36.78 | $10.35 | 532900 |
| 2024-06-25 | -51.72 | $10.22 | 547900 |
| 2024-06-24 | -39.08 | $10.33 | 511200 |
| 2024-06-21 | -54.02 | $10.20 | 1.7M |
| 2024-06-20 | -63.16 | $10.15 | 359043 |
| 2024-06-18 | -65.09 | $10.17 | 750702 |
| 2024-06-17 | -71.79 | $10.13 | 548476 |
| 2024-06-14 | -88.71 | $9.94 | 708302 |
| 2024-06-13 | -79.84 | $10.05 | 1.1M |
| 2024-06-12 | -70.40 | $10.17 | 660000 |
| 2024-06-11 | -92.80 | $9.89 | 551605 |
| 2024-06-10 | -94.78 | $9.96 | 570200 |
| 2024-06-07 | -83.50 | $10.19 | 3.0M |
| 2024-06-06 | -84.47 | $10.18 | 426800 |
| 2024-06-05 | -89.32 | $10.13 | 821036 |
| 2024-06-04 | -89.32 | $10.13 | 674100 |
| 2024-06-03 | -65.09 | $10.39 | 692100 |
| 2024-05-31 | -51.89 | $10.53 | 493203 |
| 2024-05-30 | -67.92 | $10.36 | 523322 |
| 2024-05-29 | -89.72 | $10.12 | 568100 |
| 2024-05-28 | -60.66 | $10.34 | 535116 |
| 2024-05-24 | -53.91 | $10.39 | 807314 |
| 2024-05-23 | -61.24 | $10.30 | 427500 |
| 2024-05-22 | -37.21 | $10.61 | 369710 |
| 2024-05-21 | -30.77 | $10.70 | 457607 |
| 2024-05-20 | -28.46 | $10.73 | 387611 |
| 2024-05-17 | -13.08 | $10.93 | 413100 |
| 2024-05-16 | -17.69 | $10.87 | 513100 |
| 2024-05-15 | -17.69 | $10.87 | 472205 |
| 2024-05-14 | -18.46 | $10.86 | 576120 |
| 2024-05-13 | -21.54 | $10.82 | 874410 |
| 2024-05-10 | -10.77 | $10.96 | 591739 |
| 2024-05-09 | -20.00 | $10.84 | 913003 |
| 2024-05-08 | -31.54 | $10.69 | 476200 |
| 2024-05-07 | -28.46 | $10.73 | 1.1M |
| 2024-05-06 | -22.56 | $10.83 | 787301 |
| 2024-05-03 | -21.80 | $10.84 | 796900 |
| 2024-05-02 | -39.10 | $10.61 | 892804 |
| 2024-05-01 | -66.67 | $10.25 | 892813 |
| 2024-04-30 | -83.70 | $10.02 | 1.5M |
| 2024-04-29 | -90.37 | $9.93 | 1.9M |
| 2024-04-26 | -43.20 | $10.96 | 413508 |
| 2024-04-25 | -45.04 | $10.97 | 596849 |
| 2024-04-24 | -37.40 | $11.07 | 1.2M |
| 2024-04-23 | -42.75 | $11.00 | 547100 |
| 2024-04-22 | -59.54 | $10.78 | 539500 |
| 2024-04-19 | -64.12 | $10.72 | 610025 |
| 2024-04-18 | -87.02 | $10.42 | 548400 |
| 2024-04-17 | -99.22 | $10.28 | 492800 |
| 2024-04-16 | -97.64 | $10.32 | 399534 |
| 2024-04-15 | -86.32 | $10.55 | 529300 |
| 2024-04-12 | -84.62 | $10.57 | 350700 |
| 2024-04-11 | -77.78 | $10.65 | 436227 |
| 2024-04-10 | -82.05 | $10.60 | 826505 |
| 2024-04-09 | -47.06 | $11.08 | 293700 |
| 2024-04-08 | -54.90 | $11.00 | 301000 |
| 2024-04-05 | -69.61 | $10.85 | 368433 |
| 2024-04-04 | -68.63 | $10.86 | 409300 |
| 2024-04-03 | -64.71 | $10.90 | 482700 |
| 2024-04-02 | -58.82 | $10.96 | 709909 |
| 2024-04-01 | -41.18 | $11.14 | 520500 |
| 2024-03-28 | -4.90 | $11.51 | 812100 |
| 2024-03-27 | -6.32 | $11.43 | 603005 |
| 2024-03-26 | -56.84 | $10.95 | 346716 |
| 2024-03-25 | -38.95 | $11.12 | 384700 |
| 2024-03-22 | -48.42 | $11.03 | 379600 |
| 2024-03-21 | -15.79 | $11.34 | 638700 |
| 2024-03-20 | -36.84 | $11.14 | 507300 |
| 2024-03-19 | -84.21 | $10.69 | 412000 |
| 2024-03-18 | -86.32 | $10.67 | 437101 |
| 2024-03-15 | -77.00 | $10.77 | 1.7M |
| 2024-03-14 | -93.00 | $10.61 | 729400 |
| 2024-03-13 | -55.06 | $11.05 | 481000 |
| 2024-03-12 | -47.92 | $11.08 | 480920 |
| 2024-03-11 | -33.33 | $11.22 | 414226 |
| 2024-03-08 | -20.75 | $11.32 | 545800 |
| 2024-03-07 | -25.00 | $11.26 | 503800 |
| 2024-03-06 | -25.89 | $11.25 | 735500 |
| 2024-03-05 | -31.25 | $11.19 | 580616 |
| 2024-03-04 | -61.61 | $10.85 | 442745 |
| 2024-03-01 | -57.14 | $10.90 | 471400 |
| 2024-02-29 | -50.89 | $10.97 | 475319 |
| 2024-02-28 | -75.00 | $10.70 | 439800 |
| 2024-02-27 | -67.14 | $10.88 | 446600 |
| 2024-02-26 | -73.08 | $10.84 | 672019 |
| 2024-02-23 | -69.23 | $10.90 | 450727 |
| 2024-02-22 | -65.84 | $10.97 | 595900 |
| 2024-02-21 | -57.76 | $11.10 | 584023 |
| 2024-02-20 | -52.15 | $11.20 | 741629 |
| 2024-02-16 | -35.58 | $11.47 | 814900 |
| 2024-02-15 | -35.58 | $11.47 | 810648 |
| 2024-02-14 | -68.71 | $10.93 | 1.1M |
| 2024-02-13 | -70.55 | $10.90 | 2.1M |
| 2024-02-12 | -54.60 | $11.16 | 986000 |
| 2024-02-09 | -77.30 | $10.79 | 702207 |
| 2024-02-08 | -88.34 | $10.61 | 654627 |
| 2024-02-07 | -89.87 | $10.63 | 755200 |
| 2024-02-06 | -87.25 | $10.75 | 665900 |
| 2024-02-05 | -86.58 | $10.76 | 810406 |
| 2024-02-02 | -78.62 | $10.91 | 721800 |
| 2024-02-01 | -78.32 | $10.93 | 884941 |
| 2024-01-31 | -86.61 | $11.08 | 2.0M |
| 2024-01-30 | -69.17 | $11.42 | 990700 |
| 2024-01-29 | -31.30 | $11.95 | 739900 |
| 2024-01-26 | -44.29 | $11.83 | 577211 |
| 2024-01-25 | -51.03 | $11.76 | 1.4M |
| 2024-01-24 | -45.52 | $11.84 | 729611 |
| 2024-01-23 | -47.59 | $11.81 | 492000 |
| 2024-01-22 | -39.31 | $11.93 | 767905 |
| 2024-01-19 | -60.69 | $11.62 | 589748 |
| 2024-01-18 | -80.00 | $11.34 | 603110 |
| 2024-01-17 | -84.83 | $11.27 | 659809 |
| 2024-01-16 | -95.00 | $11.36 | 492800 |
| 2024-01-12 | -86.49 | $11.55 | 461300 |
| 2024-01-11 | -59.06 | $11.63 | 547000 |
| 2024-01-10 | -44.30 | $11.81 | 469432 |
| 2024-01-09 | -46.58 | $11.76 | 374927 |
| 2024-01-08 | -34.10 | $11.92 | 466841 |
| 2024-01-05 | -36.14 | $11.78 | 868733 |
| 2024-01-04 | -39.02 | $11.71 | 766900 |
| 2024-01-03 | -40.44 | $11.60 | 620401 |
| 2024-01-02 | -22.03 | $11.99 | 772630 |
| 2023-12-29 | -15.09 | $12.08 | 677200 |
| 2023-12-28 | -4.21 | $12.39 | 421333 |
| 2023-12-27 | -3.51 | $12.41 | 561700 |
| 2023-12-26 | -5.23 | $12.35 | 663400 |
| 2023-12-22 | -14.05 | $12.08 | 678500 |
| 2023-12-21 | -16.99 | $11.99 | 601100 |
| 2023-12-20 | -23.20 | $11.80 | 905103 |
| 2023-12-19 | -16.34 | $12.01 | 753800 |
| 2023-12-18 | -22.22 | $11.83 | 616347 |
| 2023-12-15 | -19.93 | $11.90 | 2.3M |
| 2023-12-14 | -14.05 | $12.08 | 1.5M |
| 2023-12-13 | 0.00 | $11.84 | 1.1M |
| 2023-12-12 | -11.24 | $11.03 | 1.1M |
| 2023-12-11 | -1.94 | $11.04 | 835900 |
| 2023-12-08 | -0.99 | $11.03 | 860042 |
| 2023-12-07 | -3.28 | $10.79 | 1.0M |
| 2023-12-06 | -20.22 | $10.48 | 986000 |
| 2023-12-05 | -4.70 | $10.44 | 636100 |
| 2023-12-04 | -5.37 | $10.43 | 905041 |
| 2023-12-01 | -4.44 | $10.31 | 962600 |
| 2023-11-30 | -30.20 | $9.80 | 644900 |
| 2023-11-29 | -20.11 | $9.90 | 782510 |
| 2023-11-28 | -33.91 | $9.66 | 1.1M |
| 2023-11-27 | -35.63 | $9.63 | 676634 |
| 2023-11-24 | -26.97 | $9.77 | 210221 |
| 2023-11-22 | -21.69 | $9.84 | 372100 |
| 2023-11-21 | -21.90 | $9.79 | 441100 |
| 2023-11-20 | -8.57 | $10.07 | 483100 |
| 2023-11-17 | -5.24 | $10.14 | 787700 |
| 2023-11-16 | -10.68 | $9.99 | 442800 |
| 2023-11-15 | -2.91 | $10.15 | 795815 |
| 2023-11-14 | -9.36 | $9.99 | 929226 |
| 2023-11-13 | -33.96 | $9.20 | 383040 |
| 2023-11-10 | -37.11 | $9.15 | 398408 |
| 2023-11-09 | -36.48 | $9.16 | 541206 |
| 2023-11-08 | -30.19 | $9.26 | 527673 |
| 2023-11-07 | -13.84 | $9.52 | 926700 |
| 2023-11-06 | -4.40 | $9.67 | 675600 |
| 2023-11-03 | -8.81 | $9.60 | 677128 |
| 2023-11-02 | -28.28 | $9.19 | 751708 |
| 2023-11-01 | -66.21 | $8.64 | 759700 |
| 2023-10-31 | -57.93 | $8.76 | 419700 |
| 2023-10-30 | -55.17 | $8.80 | 708112 |
| 2023-10-27 | -71.03 | $8.57 | 657720 |
| 2023-10-26 | -56.55 | $8.78 | 1.4M |
| 2023-10-25 | -89.66 | $8.30 | 959900 |
| 2023-10-24 | -88.19 | $8.33 | 860845 |
| 2023-10-23 | -85.42 | $8.37 | 1.2M |
| 2023-10-20 | -76.99 | $8.73 | 1.3M |
| 2023-10-19 | -59.29 | $8.93 | 885700 |
| 2023-10-18 | -41.59 | $9.13 | 754500 |
| 2023-10-17 | -8.85 | $9.50 | 864135 |
| 2023-10-16 | -10.26 | $9.17 | 544900 |
| 2023-10-13 | -38.46 | $8.95 | 702500 |
| 2023-10-12 | -30.34 | $9.09 | 493300 |
| 2023-10-11 | -33.33 | $9.07 | 452900 |
| 2023-10-10 | -38.46 | $9.03 | 548500 |
| 2023-10-09 | -58.16 | $8.88 | 559540 |
| 2023-10-06 | -65.00 | $8.82 | 846846 |
| 2023-10-05 | -71.00 | $8.76 | 694119 |
| 2023-10-04 | -87.00 | $8.60 | 725800 |
| 2023-10-03 | -93.50 | $8.57 | 869700 |
| 2023-10-02 | -88.00 | $8.72 | 777800 |
| 2023-09-29 | -80.00 | $8.85 | 972904 |
| 2023-09-28 | -92.14 | $8.68 | 1.3M |
| 2023-09-27 | -96.15 | $8.72 | 944300 |
| 2023-09-26 | -90.63 | $8.81 | 788600 |
| 2023-09-25 | -84.38 | $8.89 | 483700 |
| 2023-09-22 | -96.69 | $8.80 | 521200 |
| 2023-09-21 | -93.10 | $8.89 | 601206 |
| 2023-09-20 | -100.00 | $8.99 | 579468 |
| 2023-09-19 | -93.81 | $9.06 | 487300 |
| 2023-09-18 | -93.81 | $9.06 | 620530 |
| 2023-09-15 | -81.72 | $9.21 | 3.4M |
| 2023-09-14 | -69.89 | $9.32 | 1.1M |
| 2023-09-13 | -89.47 | $9.14 | 717809 |
| 2023-09-12 | -84.71 | $9.31 | 650400 |
| 2023-09-11 | -87.27 | $9.32 | 585700 |
| 2023-09-08 | -86.26 | $9.36 | 546600 |
| 2023-09-07 | -94.24 | $9.31 | 625600 |
| 2023-09-06 | -84.17 | $9.45 | 482322 |
| 2023-09-05 | -70.42 | $9.65 | 538112 |
| 2023-09-01 | -58.60 | $9.88 | 640642 |
| 2023-08-31 | -71.97 | $9.67 | 470110 |
| 2023-08-30 | -72.61 | $9.66 | 410700 |
| 2023-08-29 | -68.79 | $9.72 | 552700 |
| 2023-08-28 | -75.80 | $9.61 | 404000 |
| 2023-08-25 | -88.51 | $9.43 | 447605 |
| 2023-08-24 | -82.49 | $9.54 | 536348 |
| 2023-08-23 | -87.57 | $9.45 | 485700 |
| 2023-08-22 | -99.40 | $9.35 | 549000 |
| 2023-08-21 | -95.10 | $9.64 | 586419 |
| 2023-08-18 | -86.33 | $9.80 | 1.3M |
| 2023-08-17 | -81.46 | $9.77 | 789402 |
| 2023-08-16 | -76.43 | $9.80 | 1.1M |
| 2023-08-15 | -67.86 | $9.86 | 831249 |
| 2023-08-14 | -42.00 | $10.16 | 725700 |
| 2023-08-11 | -28.64 | $10.37 | 1.2M |
| 2023-08-10 | -26.64 | $10.39 | 1.3M |
| 2023-08-09 | -25.76 | $10.41 | 1.1M |
| 2023-08-08 | -16.59 | $10.62 | 897142 |
| 2023-08-07 | -8.40 | $10.79 | 696939 |
| 2023-08-04 | -14.34 | $10.64 | 540500 |
| 2023-08-03 | -12.27 | $10.67 | 542916 |
| 2023-08-02 | -16.08 | $10.54 | 628520 |
| 2023-08-01 | -10.14 | $10.71 | 662300 |
| 2023-07-31 | -4.90 | $10.86 | 912228 |
| 2023-07-28 | -3.50 | $10.90 | 946036 |
| 2023-07-27 | -10.71 | $10.64 | 1.4M |
| 2023-07-26 | -4.71 | $10.57 | 1.4M |
| 2023-07-25 | -12.68 | $9.93 | 1.1M |
| 2023-07-24 | -6.67 | $9.96 | 1.0M |
| 2023-07-21 | -12.88 | $9.54 | 884500 |
| 2023-07-20 | -7.98 | $9.62 | 961126 |
| 2023-07-19 | -1.23 | $9.73 | 886754 |
| 2023-07-18 | -5.38 | $9.35 | 981801 |
| 2023-07-17 | -11.11 | $9.00 | 650600 |
| 2023-07-14 | -29.29 | $8.82 | 715800 |
| 2023-07-13 | -21.30 | $8.97 | 942638 |
| 2023-07-12 | -35.71 | $8.84 | 1.2M |
| 2023-07-11 | -51.79 | $8.66 | 1.0M |
| 2023-07-10 | -59.82 | $8.57 | 881700 |
| 2023-07-07 | -65.89 | $8.56 | 1.5M |
| 2023-07-06 | -88.57 | $8.28 | 794746 |
| 2023-07-05 | -74.29 | $8.48 | 730700 |
| 2023-07-03 | -65.71 | $8.60 | 391849 |
| 2023-06-30 | -78.57 | $8.42 | 786048 |
| 2023-06-29 | -61.78 | $8.55 | 793018 |
| 2023-06-28 | -74.21 | $8.34 | 841800 |
| 2023-06-27 | -75.47 | $8.32 | 549439 |
| 2023-06-26 | -77.99 | $8.28 | 694600 |
| 2023-06-23 | -83.02 | $8.20 | 1.1M |
| 2023-06-22 | -76.73 | $8.30 | 760143 |
| 2023-06-21 | -61.64 | $8.54 | 570820 |
| 2023-06-20 | -49.06 | $8.74 | 857218 |
| 2023-06-16 | -40.25 | $8.88 | 3.2M |
| 2023-06-15 | -33.96 | $8.98 | 869837 |
| 2023-06-14 | -42.44 | $8.79 | 964700 |
| 2023-06-13 | -22.46 | $9.10 | 936600 |
| 2023-06-12 | -29.08 | $8.95 | 904431 |
| 2023-06-09 | -23.30 | $9.04 | 815600 |
| 2023-06-08 | -20.39 | $9.10 | 1.3M |
| 2023-06-07 | -5.83 | $9.40 | 1.1M |
| 2023-06-06 | -7.82 | $9.11 | 1.0M |
| 2023-06-05 | -23.70 | $8.49 | 866200 |
| 2023-06-02 | -2.96 | $8.77 | 1.1M |
| 2023-06-01 | -49.64 | $8.12 | 885300 |
| 2023-05-31 | -56.83 | $8.02 | 987845 |
| 2023-05-30 | -34.72 | $8.36 | 759800 |
| 2023-05-26 | -46.24 | $8.35 | 671600 |
| 2023-05-25 | -54.45 | $8.29 | 582300 |
| 2023-05-24 | -47.12 | $8.43 | 584800 |
| 2023-05-23 | -38.22 | $8.60 | 1.2M |
| 2023-05-22 | -54.50 | $8.43 | 798900 |
| 2023-05-19 | -70.29 | $8.13 | 1.1M |
| 2023-05-18 | -60.25 | $8.37 | 1.4M |
| 2023-05-17 | -64.02 | $8.28 | 1.2M |
| 2023-05-16 | -90.63 | $7.66 | 1.2M |
| 2023-05-15 | -84.77 | $7.81 | 1.3M |
| 2023-05-12 | -94.14 | $7.57 | 848700 |
| 2023-05-11 | -95.31 | $7.54 | 918300 |
| 2023-05-10 | -88.67 | $7.71 | 886900 |
| 2023-05-09 | -88.67 | $7.71 | 1.2M |
| 2023-05-08 | -85.94 | $7.78 | 1.2M |
| 2023-05-05 | -75.39 | $8.05 | 2.4M |
| 2023-05-04 | -92.97 | $7.60 | 2.2M |
| 2023-05-03 | -97.03 | $8.02 | 2.2M |
| 2023-05-02 | -97.44 | $8.08 | 1.9M |
| 2023-05-01 | -94.17 | $8.90 | 1.2M |
| 2023-04-28 | -86.11 | $9.10 | 1.2M |
| 2023-04-27 | -84.62 | $9.15 | 1.2M |
| 2023-04-26 | -91.50 | $9.08 | 1.3M |
| 2023-04-25 | -95.80 | $9.11 | 1.1M |
| 2023-04-24 | -78.29 | $9.64 | 820800 |
| 2023-04-21 | -74.42 | $9.69 | 1.0M |
| 2023-04-20 | -75.97 | $9.67 | 1.0M |
| 2023-04-19 | -62.59 | $9.88 | 1.1M |
| 2023-04-18 | -90.12 | $9.52 | 1.3M |
| 2023-04-17 | -85.28 | $9.60 | 1.9M |
| 2023-04-14 | -93.68 | $9.49 | 823332 |
| 2023-04-13 | -88.37 | $9.63 | 1.1M |
| 2023-04-12 | -98.57 | $9.46 | 880929 |
| 2023-04-11 | -88.14 | $9.71 | 604435 |
| 2023-04-10 | -84.75 | $9.79 | 1.1M |
| 2023-04-06 | -90.68 | $9.65 | 986341 |
| 2023-04-05 | -97.92 | $9.49 | 745700 |
| 2023-04-04 | -94.08 | $9.64 | 1.1M |
| 2023-04-03 | -91.49 | $9.92 | 940549 |
| 2023-03-31 | -95.71 | $9.82 | 2.4M |
| 2023-03-30 | -95.40 | $9.83 | 2.5M |
| 2023-03-29 | -84.66 | $10.18 | 957400 |
| 2023-03-28 | -82.52 | $10.25 | 882019 |
| 2023-03-27 | -83.94 | $10.21 | 923000 |
| 2023-03-24 | -84.01 | $10.23 | 1.3M |
| 2023-03-23 | -100.00 | $9.80 | 1.9M |
| 2023-03-22 | -88.71 | $10.29 | 1.6M |
| 2023-03-21 | -74.92 | $10.73 | 1.4M |
| 2023-03-20 | -83.79 | $10.46 | 1.5M |
| 2023-03-17 | -80.70 | $10.59 | 2.9M |
| 2023-03-16 | -61.99 | $11.23 | 1.8M |
| 2023-03-15 | -78.32 | $10.68 | 2.4M |
| 2023-03-14 | -90.48 | $10.54 | 2.4M |
| 2023-03-13 | -88.89 | $10.59 | 3.2M |
| 2023-03-10 | -79.57 | $11.56 | 1.7M |
| 2023-03-09 | -93.23 | $11.71 | 1.4M |
| 2023-03-08 | -80.00 | $12.43 | 693924 |
| 2023-03-07 | -94.55 | $12.23 | 936400 |
| 2023-03-06 | -93.43 | $12.51 | 985438 |
| 2023-03-03 | -76.87 | $12.78 | 454325 |
| 2023-03-02 | -86.57 | $12.65 | 478700 |
| 2023-03-01 | -93.33 | $12.69 | 515300 |
| 2023-02-28 | -80.00 | $12.81 | 764139 |
| 2023-02-27 | -68.22 | $12.93 | 335700 |
| 2023-02-24 | -61.38 | $12.92 | 550900 |
| 2023-02-23 | -55.83 | $12.90 | 498500 |
| 2023-02-22 | -53.71 | $12.87 | 943900 |
| 2023-02-21 | -48.57 | $12.96 | 768142 |
| 2023-02-17 | -29.14 | $13.30 | 474047 |
| 2023-02-16 | -36.57 | $13.17 | 343908 |
| 2023-02-15 | -26.29 | $13.35 | 629279 |
| 2023-02-14 | -33.71 | $13.22 | 623700 |
| 2023-02-13 | -30.86 | $13.27 | 337104 |
| 2023-02-10 | -38.29 | $13.14 | 578201 |
| 2023-02-09 | -29.71 | $13.29 | 491000 |
| 2023-02-08 | -24.00 | $13.39 | 478402 |
| 2023-02-07 | -10.86 | $13.62 | 976939 |
| 2023-02-06 | -17.71 | $13.50 | 718600 |
| 2023-02-03 | -1.71 | $13.78 | 1.1M |
| 2023-02-02 | -1.20 | $13.71 | 760439 |
| 2023-02-01 | -14.78 | $13.04 | 1.0M |
| 2023-01-31 | -27.83 | $12.89 | 902983 |
| 2023-01-30 | -51.30 | $12.62 | 565900 |
| 2023-01-27 | -55.65 | $12.57 | 634026 |
| 2023-01-26 | -70.43 | $12.40 | 1.0M |
| 2023-01-25 | -84.35 | $12.24 | 781700 |
| 2023-01-24 | -75.24 | $12.42 | 763135 |
| 2023-01-23 | -17.02 | $13.05 | 768800 |
| 2023-01-20 | -25.53 | $12.97 | 575214 |
| 2023-01-19 | -56.38 | $12.68 | 717607 |
| 2023-01-18 | -50.00 | $12.74 | 1.0M |
| 2023-01-17 | -34.04 | $12.89 | 469920 |
| 2023-01-13 | -22.34 | $13.00 | 930700 |
| 2023-01-12 | -43.62 | $12.80 | 665530 |
| 2023-01-11 | -71.74 | $12.66 | 649532 |
| 2023-01-10 | -79.71 | $12.55 | 775300 |
| 2023-01-09 | -87.20 | $12.56 | 959339 |
| 2023-01-06 | -39.20 | $13.16 | 357525 |
| 2023-01-05 | -66.40 | $12.82 | 410648 |
| 2023-01-04 | -65.60 | $12.83 | 661100 |
| 2023-01-03 | -55.20 | $12.96 | 672000 |
| 2022-12-30 | -67.72 | $12.81 | 890300 |
| 2022-12-29 | -47.69 | $13.08 | 351800 |
| 2022-12-28 | -63.85 | $12.87 | 415400 |
| 2022-12-27 | -54.62 | $12.99 | 334731 |
| 2022-12-23 | -60.77 | $12.91 | 350431 |
| 2022-12-22 | -69.92 | $12.80 | 621200 |
| 2022-12-21 | -63.91 | $12.88 | 648800 |
| 2022-12-20 | -99.25 | $12.41 | 760938 |
| 2022-12-19 | -88.80 | $12.62 | 840800 |
| 2022-12-16 | -92.74 | $12.58 | 2.0M |
| 2022-12-15 | -87.60 | $12.67 | 808203 |
| 2022-12-14 | -100.00 | $12.70 | 942016 |
| 2022-12-13 | -92.59 | $13.03 | 1.2M |
| 2022-12-12 | -66.22 | $13.31 | 641600 |
| 2022-12-09 | -85.71 | $13.20 | 348134 |
| 2022-12-08 | -84.27 | $13.23 | 603000 |
| 2022-12-07 | -76.84 | $13.25 | 474926 |
| 2022-12-06 | -75.79 | $13.26 | 768400 |
| 2022-12-05 | -75.79 | $13.26 | 1.2M |
| 2022-12-02 | -34.74 | $13.65 | 420721 |
| 2022-12-01 | -30.89 | $13.60 | 514128 |
| 2022-11-30 | -29.27 | $13.62 | 701900 |
| 2022-11-29 | -36.59 | $13.53 | 282218 |
| 2022-11-28 | -45.53 | $13.42 | 457900 |
| 2022-11-25 | -29.27 | $13.62 | 184400 |
| 2022-11-23 | -34.15 | $13.56 | 286600 |
| 2022-11-22 | -30.89 | $13.60 | 342000 |
| 2022-11-21 | -39.02 | $13.50 | 389400 |
| 2022-11-18 | -49.59 | $13.37 | 470800 |
| 2022-11-17 | -55.28 | $13.30 | 640642 |
| 2022-11-16 | -52.03 | $13.34 | 501806 |
| 2022-11-15 | -33.33 | $13.57 | 471106 |
| 2022-11-14 | -48.91 | $13.45 | 790902 |
| 2022-11-11 | -21.17 | $13.83 | 517512 |
| 2022-11-10 | -24.09 | $13.79 | 714400 |
| 2022-11-09 | -78.10 | $13.05 | 453344 |
| 2022-11-08 | -62.77 | $13.26 | 399239 |
| 2022-11-07 | -54.01 | $13.38 | 462709 |
| 2022-11-04 | -56.20 | $13.35 | 485600 |
| 2022-11-03 | -82.48 | $12.99 | 517935 |
| 2022-11-02 | -84.44 | $12.98 | 792400 |
| 2022-11-01 | -52.59 | $13.41 | 916049 |
| 2022-10-31 | -40.74 | $13.57 | 789400 |
| 2022-10-28 | -48.08 | $13.37 | 712111 |
| 2022-10-27 | -61.59 | $13.11 | 832331 |
| 2022-10-26 | -71.34 | $12.95 | 1.2M |
| 2022-10-25 | -48.78 | $13.32 | 837430 |
| 2022-10-24 | -54.27 | $13.23 | 990300 |
| 2022-10-21 | -57.93 | $13.17 | 743000 |
| 2022-10-20 | -67.07 | $13.02 | 798047 |
| 2022-10-19 | -46.45 | $13.61 | 636200 |
| 2022-10-18 | -43.35 | $13.80 | 614004 |
| 2022-10-17 | -39.91 | $13.88 | 646300 |
| 2022-10-14 | -54.94 | $13.53 | 521100 |
| 2022-10-13 | -50.64 | $13.63 | 747320 |
| 2022-10-12 | -74.68 | $13.07 | 623815 |
| 2022-10-11 | -73.82 | $13.09 | 685329 |
| 2022-10-10 | -76.39 | $13.03 | 585200 |
| 2022-10-07 | -73.82 | $13.09 | 696200 |
| 2022-10-06 | -63.95 | $13.32 | 558400 |
| 2022-10-05 | -51.93 | $13.60 | 599000 |
| 2022-10-04 | -50.21 | $13.64 | 971300 |
| 2022-10-03 | -80.69 | $12.93 | 849200 |
| 2022-09-30 | -93.13 | $12.64 | 1.1M |
| 2022-09-29 | -98.64 | $12.64 | 1.3M |
| 2022-09-28 | -92.14 | $13.53 | 1.1M |
| 2022-09-27 | -93.89 | $13.59 | 880049 |
| 2022-09-26 | -98.33 | $13.73 | 721605 |
| 2022-09-23 | -88.03 | $13.96 | 798629 |
| 2022-09-22 | -71.83 | $14.19 | 556700 |
| 2022-09-21 | -53.52 | $14.45 | 562400 |
| 2022-09-20 | -45.07 | $14.57 | 647500 |
| 2022-09-19 | -47.50 | $14.63 | 849305 |
| 2022-09-16 | -60.34 | $14.48 | 2.8M |
| 2022-09-15 | -73.51 | $14.28 | 1.0M |
| 2022-09-14 | -89.73 | $13.98 | 948000 |
| 2022-09-13 | -83.51 | $14.11 | 711500 |
| 2022-09-12 | -67.01 | $14.43 | 615800 |
| 2022-09-09 | -69.59 | $14.38 | 580503 |
| 2022-09-08 | -79.90 | $14.18 | 686700 |
| 2022-09-07 | -85.57 | $14.07 | 728640 |
| 2022-09-06 | -92.78 | $13.93 | 948817 |
| 2022-09-02 | -94.16 | $14.28 | 624800 |
| 2022-09-01 | -94.12 | $14.29 | 630537 |
| 2022-08-31 | -100.00 | $14.47 | 577200 |
| 2022-08-30 | -91.60 | $14.64 | 457442 |
| 2022-08-29 | -96.33 | $14.68 | 602201 |
| 2022-08-26 | -68.52 | $14.99 | 524300 |
| 2022-08-25 | -58.33 | $15.10 | 551149 |
| 2022-08-24 | -84.68 | $14.79 | 489039 |
| 2022-08-23 | -72.07 | $14.93 | 360600 |
| 2022-08-22 | -59.46 | $15.07 | 502200 |
| 2022-08-19 | -21.14 | $15.47 | 1.3M |
| 2022-08-18 | -9.09 | $15.60 | 321700 |
| 2022-08-17 | -12.41 | $15.55 | 418905 |
| 2022-08-16 | -6.21 | $15.64 | 668000 |
| 2022-08-15 | -5.48 | $15.47 | 478031 |
| 2022-08-12 | -4.11 | $15.41 | 512705 |
| 2022-08-11 | -0.60 | $15.27 | 422300 |
| 2022-08-10 | -5.73 | $15.10 | 601600 |
| 2022-08-09 | -19.27 | $14.84 | 571515 |
| 2022-08-08 | -21.88 | $14.79 | 536305 |
| 2022-08-05 | -22.40 | $14.78 | 445100 |
| 2022-08-04 | -28.13 | $14.67 | 466414 |
| 2022-08-03 | -22.40 | $14.78 | 577321 |
| 2022-08-02 | -22.92 | $14.77 | 600612 |
| 2022-08-01 | -6.77 | $15.08 | 592300 |
| 2022-07-29 | -1.69 | $15.04 | 473238 |
| 2022-07-28 | -12.14 | $14.81 | 416200 |
| 2022-07-27 | -4.05 | $14.95 | 716949 |
| 2022-07-26 | -7.69 | $14.73 | 649200 |
| 2022-07-25 | -5.13 | $14.77 | 850712 |
| 2022-07-22 | -18.57 | $14.43 | 846700 |
| 2022-07-21 | -15.71 | $14.47 | 792300 |
| 2022-07-20 | -4.29 | $14.63 | 984646 |
| 2022-07-19 | -8.66 | $14.45 | 952060 |
| 2022-07-18 | -24.77 | $14.11 | 794403 |
| 2022-07-15 | -38.53 | $13.96 | 745900 |
| 2022-07-14 | -83.04 | $13.48 | 496100 |
| 2022-07-13 | -74.49 | $13.68 | 594907 |
| 2022-07-12 | -43.88 | $13.98 | 650610 |
| 2022-07-11 | -53.06 | $13.89 | 528500 |
| 2022-07-08 | -42.48 | $14.08 | 741600 |
| 2022-07-07 | -51.20 | $14.04 | 699600 |
| 2022-07-06 | -54.74 | $14.05 | 882428 |
| 2022-07-05 | -48.91 | $14.13 | 1.2M |
| 2022-07-01 | -48.18 | $14.14 | 803400 |
| 2022-06-30 | -70.07 | $13.84 | 879800 |
| 2022-06-29 | -71.53 | $13.82 | 709900 |
| 2022-06-28 | -54.74 | $14.05 | 720520 |
| 2022-06-27 | -50.37 | $14.11 | 678721 |
| 2022-06-24 | -59.12 | $13.99 | 1.2M |
| 2022-06-23 | -86.86 | $13.61 | 671447 |
| 2022-06-22 | -76.23 | $13.87 | 758910 |
| 2022-06-21 | -70.49 | $13.94 | 885745 |
| 2022-06-17 | -90.16 | $13.70 | 2.3M |
| 2022-06-16 | -96.72 | $13.62 | 1.3M |
| 2022-06-15 | -47.54 | $14.22 | 1.5M |
| 2022-06-14 | -54.92 | $14.13 | 1.6M |
| 2022-06-13 | -84.43 | $13.77 | 1.3M |
| 2022-06-10 | -78.63 | $13.88 | 1.1M |
| 2022-06-09 | -53.85 | $14.17 | 1.1M |
| 2022-06-08 | -25.64 | $14.50 | 584600 |
| 2022-06-07 | -5.98 | $14.73 | 617800 |
| 2022-06-06 | -4.35 | $14.73 | 1.1M |
| 2022-06-03 | -14.15 | $14.54 | 572700 |
| 2022-06-02 | -5.45 | $14.67 | 561800 |
| 2022-06-01 | -38.58 | $14.41 | 577100 |
| 2022-05-31 | -25.20 | $14.58 | 953632 |
| 2022-05-27 | -28.35 | $14.54 | 841630 |
| 2022-05-26 | -26.77 | $14.56 | 1.6M |
| 2022-05-25 | -58.46 | $14.17 | 741822 |
| 2022-05-24 | -66.92 | $14.06 | 729521 |
| 2022-05-23 | -71.93 | $14.11 | 842700 |
| 2022-05-20 | -85.57 | $13.91 | 848700 |
| 2022-05-19 | -97.35 | $13.75 | 1.3M |
| 2022-05-18 | -94.09 | $13.95 | 1.4M |
| 2022-05-17 | -71.58 | $14.59 | 791106 |
| 2022-05-16 | -87.41 | $14.15 | 837800 |
| 2022-05-13 | -88.49 | $14.12 | 661737 |
| 2022-05-12 | -87.41 | $14.15 | 889200 |
| 2022-05-11 | -94.96 | $14.13 | 784625 |
| 2022-05-10 | -89.15 | $14.28 | 854938 |
| 2022-05-09 | -91.67 | $14.38 | 1.2M |
| 2022-05-06 | -92.92 | $14.35 | 624600 |
| 2022-05-05 | -86.67 | $14.50 | 709846 |
| 2022-05-04 | -72.50 | $14.84 | 952713 |
| 2022-05-03 | -88.75 | $14.45 | 692223 |
| 2022-05-02 | -88.33 | $14.46 | 828500 |
| 2022-04-29 | -98.28 | $14.30 | 912626 |
| 2022-04-28 | -89.29 | $14.83 | 636604 |
| 2022-04-27 | -95.43 | $14.72 | 1.1M |
| 2022-04-26 | -96.12 | $14.90 | 1.0M |
| 2022-04-25 | -80.85 | $15.36 | 1.0M |
| 2022-04-22 | -78.16 | $15.52 | 887531 |
| 2022-04-21 | -51.15 | $15.99 | 1.0M |
| 2022-04-20 | -47.13 | $16.06 | 728640 |
| 2022-04-19 | -44.83 | $16.10 | 989500 |
| 2022-04-18 | -75.86 | $15.56 | 525014 |
| 2022-04-14 | -75.86 | $15.56 | 644306 |
| 2022-04-13 | -68.39 | $15.69 | 653240 |
| 2022-04-12 | -77.71 | $15.53 | 1.2M |
| 2022-04-11 | -82.51 | $15.46 | 977900 |
| 2022-04-08 | -89.34 | $15.35 | 832849 |
| 2022-04-07 | -91.37 | $15.31 | 1.0M |
| 2022-04-06 | -97.14 | $15.41 | 1.1M |
| 2022-04-05 | -96.84 | $15.58 | 932548 |
| 2022-04-04 | -91.33 | $15.74 | 779642 |
| 2022-04-01 | -74.34 | $15.98 | 901500 |
| 2022-03-31 | -67.76 | $16.08 | 867500 |
| 2022-03-30 | -59.21 | $16.21 | 811300 |
| 2022-03-29 | -24.34 | $16.74 | 1.3M |
| 2022-03-28 | -36.84 | $16.55 | 802635 |
| 2022-03-25 | -31.58 | $16.63 | 867900 |
| 2022-03-24 | -57.24 | $16.24 | 550700 |
| 2022-03-23 | -65.13 | $16.12 | 843400 |
| 2022-03-22 | -40.80 | $16.62 | 793200 |
| 2022-03-21 | -47.70 | $16.50 | 934136 |
| 2022-03-18 | -55.17 | $16.37 | 1.9M |
| 2022-03-17 | -43.68 | $16.57 | 709836 |
| 2022-03-16 | -35.06 | $16.72 | 880900 |
| 2022-03-15 | -48.28 | $16.49 | 1.2M |
| 2022-03-14 | -35.06 | $16.72 | 749600 |
| 2022-03-11 | -49.43 | $16.47 | 954501 |
| 2022-03-10 | -57.47 | $16.33 | 589347 |
| 2022-03-09 | -66.09 | $16.18 | 904229 |
| 2022-03-08 | -80.46 | $15.93 | 959218 |
| 2022-03-07 | -98.85 | $15.61 | 1.1M |
| 2022-03-04 | -83.44 | $16.07 | 720217 |
| 2022-03-03 | -45.03 | $16.65 | 631312 |
| 2022-03-02 | -37.09 | $16.77 | 938166 |
| 2022-03-01 | -77.48 | $16.16 | 1.6M |
| 2022-02-28 | -24.50 | $16.96 | 1.1M |
| 2022-02-25 | -34.44 | $16.81 | 765800 |
| 2022-02-24 | -74.72 | $16.27 | 1.2M |
| 2022-02-23 | -71.13 | $16.67 | 608600 |
| 2022-02-22 | -38.71 | $16.96 | 504601 |
| 2022-02-18 | -25.64 | $17.08 | 504246 |
| 2022-02-17 | -32.05 | $16.93 | 726000 |
| 2022-02-16 | -17.09 | $17.28 | 596200 |
| 2022-02-15 | -21.37 | $17.18 | 503100 |
| 2022-02-14 | -32.05 | $16.93 | 909500 |
| 2022-02-11 | -28.63 | $17.01 | 799042 |
| 2022-02-10 | -32.05 | $16.93 | 912522 |
| 2022-02-09 | -32.05 | $16.93 | 759712 |
| 2022-02-08 | -19.66 | $17.22 | 732500 |
| 2022-02-07 | -33.76 | $16.89 | 868100 |
| 2022-02-04 | -37.61 | $16.80 | 1.1M |
| 2022-02-03 | -44.87 | $16.63 | 668739 |
| 2022-02-02 | -45.73 | $16.61 | 792947 |
| 2022-02-01 | -33.59 | $16.81 | 1.1M |
| 2022-01-31 | -30.90 | $16.75 | 1.2M |
| 2022-01-28 | -31.33 | $16.69 | 741191 |
| 2022-01-27 | -31.33 | $16.69 | 962900 |
| 2022-01-26 | -22.78 | $16.96 | 1.3M |
| 2022-01-25 | -6.71 | $17.43 | 1.8M |
| 2022-01-24 | -51.18 | $15.65 | 1.5M |
| 2022-01-21 | -53.94 | $15.58 | 1.3M |
| 2022-01-20 | -36.23 | $15.95 | 655629 |
| 2022-01-19 | -22.67 | $16.27 | 566923 |
| 2022-01-18 | -5.42 | $16.77 | 718225 |
| 2022-01-14 | -0.94 | $16.79 | 658000 |
| 2022-01-13 | -3.34 | $16.52 | 515129 |
| 2022-01-12 | -2.61 | $16.24 | 744137 |
| 2022-01-11 | -3.38 | $16.20 | 658801 |
| 2022-01-10 | -7.14 | $16.10 | 759100 |
| 2022-01-07 | -2.73 | $16.12 | 658926 |
| 2022-01-06 | -0.41 | $16.03 | 706100 |
| 2022-01-05 | -11.44 | $15.41 | 728400 |
| 2022-01-04 | -8.99 | $15.35 | 724711 |
| 2022-01-03 | -12.99 | $14.97 | 537015 |
| 2021-12-31 | -20.00 | $14.71 | 457343 |
| 2021-12-30 | -17.78 | $14.74 | 460500 |
| 2021-12-29 | -18.52 | $14.73 | 359500 |
| 2021-12-28 | -23.70 | $14.66 | 301423 |
| 2021-12-27 | -25.19 | $14.64 | 361000 |
| 2021-12-23 | -39.86 | $14.52 | 339239 |
| 2021-12-22 | -61.76 | $14.41 | 542840 |
| 2021-12-21 | -68.42 | $14.29 | 726909 |
| 2021-12-20 | -90.41 | $13.84 | 1.0M |
| 2021-12-17 | -80.42 | $14.30 | 3.8M |
| 2021-12-16 | -89.22 | $14.33 | 1.0M |
| 2021-12-15 | -95.81 | $14.22 | 1.7M |
| 2021-12-14 | -87.43 | $14.36 | 1.1M |
| 2021-12-13 | -94.01 | $14.25 | 872037 |
| 2021-12-10 | -87.43 | $14.36 | 728017 |
| 2021-12-09 | -91.30 | $14.35 | 540300 |
| 2021-12-08 | -74.53 | $14.62 | 645406 |
| 2021-12-07 | -72.05 | $14.66 | 571922 |
| 2021-12-06 | -62.73 | $14.81 | 558928 |
| 2021-12-03 | -84.47 | $14.46 | 821900 |
| 2021-12-02 | -68.94 | $14.71 | 626400 |
| 2021-12-01 | -99.38 | $14.22 | 765100 |
| 2021-11-30 | -91.30 | $14.35 | 944048 |
| 2021-11-29 | -89.04 | $14.52 | 855620 |
| 2021-11-26 | -77.40 | $14.69 | 750600 |
| 2021-11-24 | -17.83 | $15.59 | 405300 |
| 2021-11-23 | -10.79 | $15.67 | 518023 |
| 2021-11-22 | -20.86 | $15.53 | 874300 |
| 2021-11-19 | -39.84 | $15.20 | 432808 |
| 2021-11-18 | -31.25 | $15.31 | 660700 |
| 2021-11-17 | -32.03 | $15.30 | 649300 |
| 2021-11-16 | -10.08 | $15.58 | 786303 |
| 2021-11-15 | -3.13 | $15.61 | 715700 |
| 2021-11-12 | -33.33 | $15.09 | 290900 |
| 2021-11-11 | -15.74 | $15.28 | 364726 |
| 2021-11-10 | -15.74 | $15.28 | 629348 |
| 2021-11-09 | -25.66 | $15.16 | 485610 |
| 2021-11-08 | -15.93 | $15.27 | 389029 |
| 2021-11-05 | -7.69 | $15.16 | 590900 |
| 2021-11-04 | -35.71 | $14.86 | 695700 |
| 2021-11-03 | -5.95 | $15.11 | 594500 |
| 2021-11-02 | -27.40 | $14.85 | 393441 |
| 2021-11-01 | -4.11 | $15.02 | 522334 |
| 2021-10-29 | -62.50 | $14.59 | 472819 |
| 2021-10-28 | -45.83 | $14.71 | 408200 |
| 2021-10-27 | -79.17 | $14.47 | 601300 |
| 2021-10-26 | -28.77 | $14.83 | 467401 |
| 2021-10-25 | 0.00 | $14.99 | 449528 |
| 2021-10-22 | -16.09 | $14.83 | 428700 |
| 2021-10-21 | -24.14 | $14.69 | 402005 |
| 2021-10-20 | -16.20 | $14.74 | 665912 |
| 2021-10-19 | -28.95 | $14.53 | 295435 |
| 2021-10-18 | -26.79 | $14.52 | 304300 |
| 2021-10-15 | -19.29 | $14.59 | 594307 |
| 2021-10-14 | -13.20 | $14.71 | 389435 |
| 2021-10-13 | -20.30 | $14.57 | 394200 |
| 2021-10-12 | -15.23 | $14.67 | 315908 |
| 2021-10-11 | -19.80 | $14.58 | 320300 |
| 2021-10-08 | -5.73 | $14.81 | 273121 |
| 2021-10-07 | -4.28 | $14.79 | 561500 |
| 2021-10-06 | -9.19 | $14.68 | 440415 |
| 2021-10-05 | -7.03 | $14.72 | 753100 |
| 2021-10-04 | -11.89 | $14.63 | 556724 |
| 2021-10-01 | -9.73 | $14.67 | 572700 |
| 2021-09-30 | -19.55 | $14.44 | 595200 |
| 2021-09-29 | -8.05 | $14.60 | 567500 |
| 2021-09-28 | -24.71 | $14.31 | 507814 |
| 2021-09-27 | -9.49 | $14.43 | 686645 |
| 2021-09-24 | -8.33 | $13.99 | 454500 |
| 2021-09-23 | -23.15 | $13.83 | 660124 |
| 2021-09-22 | -56.76 | $13.48 | 524700 |
| 2021-09-21 | -69.37 | $13.34 | 883707 |
| 2021-09-20 | -73.87 | $13.29 | 1.0M |
| 2021-09-17 | -48.48 | $13.63 | 2.5M |
| 2021-09-16 | -70.71 | $13.41 | 615000 |
| 2021-09-15 | -70.71 | $13.41 | 823100 |
| 2021-09-14 | -92.93 | $13.19 | 774300 |
| 2021-09-13 | -76.92 | $13.48 | 1.0M |
| 2021-09-10 | -98.85 | $13.32 | 651800 |
| 2021-09-09 | -89.13 | $13.51 | 683648 |
| 2021-09-08 | -95.65 | $13.45 | 706863 |
| 2021-09-07 | -83.33 | $13.58 | 503800 |
| 2021-09-03 | -81.11 | $13.60 | 566148 |
| 2021-09-02 | -75.56 | $13.65 | 504848 |
| 2021-09-01 | -68.69 | $13.65 | 430700 |
| 2021-08-31 | -45.76 | $13.79 | 670400 |
| 2021-08-30 | -53.38 | $13.62 | 462500 |
| 2021-08-27 | -21.05 | $14.05 | 657104 |
| 2021-08-26 | -51.88 | $13.64 | 463929 |
| 2021-08-25 | -28.57 | $13.95 | 577300 |
| 2021-08-24 | -35.34 | $13.86 | 263700 |
| 2021-08-23 | -35.34 | $13.86 | 478400 |
| 2021-08-20 | -33.08 | $13.89 | 473300 |
| 2021-08-19 | -49.66 | $13.61 | 616700 |
| 2021-08-18 | -39.38 | $13.70 | 528400 |
| 2021-08-17 | -34.38 | $13.78 | 477929 |
| 2021-08-16 | -20.12 | $13.99 | 526100 |
| 2021-08-13 | -17.84 | $14.00 | 334648 |
| 2021-08-12 | -12.97 | $14.09 | 599300 |
| 2021-08-11 | -0.55 | $14.29 | 406400 |
| 2021-08-10 | -0.62 | $14.09 | 580107 |
| 2021-08-09 | -17.09 | $13.79 | 621400 |
| 2021-08-06 | -10.13 | $13.90 | 745826 |
| 2021-08-05 | -30.28 | $13.47 | 493819 |
| 2021-08-04 | -44.37 | $13.27 | 559516 |
| 2021-08-03 | -30.28 | $13.47 | 1.3M |
| 2021-08-02 | -57.64 | $13.09 | 1.1M |
| 2021-07-30 | -57.92 | $13.25 | 957746 |
| 2021-07-29 | -52.06 | $13.41 | 1.0M |
| 2021-07-28 | -48.97 | $13.47 | 1.3M |
| 2021-07-27 | -59.70 | $13.29 | 945500 |
ADX — Average Directional Index
MODERATE_TRENDMeasures trend strength on a scale of 0-100
Latest Value
23.14
2026-07-24
Close Price
$13.45
Vol: 1.1MAverage Directional Index - Detailed Analysis
Minimum
6.40
Average
19.44
Maximum
45.89
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 23.14 | $13.45 | 1.1M |
| 2026-07-23 | 23.40 | $13.44 | 1.3M |
| 2026-07-22 | 24.00 | $13.54 | 953226 |
| 2026-07-21 | 23.91 | $13.71 | 852920 |
| 2026-07-20 | 23.76 | $13.58 | 878900 |
| 2026-07-17 | 23.38 | $13.74 | 1.1M |
| 2026-07-16 | 22.89 | $13.98 | 1.4M |
| 2026-07-15 | 22.37 | $13.60 | 833400 |
| 2026-07-14 | 22.32 | $13.39 | 825200 |
| 2026-07-13 | 22.53 | $13.44 | 755049 |
| 2026-07-10 | 22.81 | $13.44 | 595300 |
| 2026-07-09 | 23.06 | $13.37 | 1.3M |
| 2026-07-08 | 23.45 | $13.13 | 1.8M |
| 2026-07-07 | 24.12 | $13.35 | 800500 |
| 2026-07-06 | 24.03 | $13.53 | 956700 |
| 2026-07-02 | 23.54 | $13.58 | 944148 |
| 2026-07-01 | 22.89 | $13.96 | 1.3M |
| 2026-06-30 | 21.82 | $13.68 | 1.5M |
| 2026-06-29 | 21.10 | $13.57 | 1.9M |
| 2026-06-26 | 20.48 | $13.59 | 3.6M |
| 2026-06-25 | 19.76 | $13.55 | 1.3M |
| 2026-06-24 | 18.96 | $13.40 | 1.1M |
| 2026-06-23 | 18.40 | $13.21 | 863900 |
| 2026-06-22 | 18.13 | $12.96 | 997649 |
| 2026-06-18 | 18.18 | $12.84 | 2.4M |
| 2026-06-17 | 18.45 | $12.75 | 1.2M |
| 2026-06-16 | 18.72 | $13.04 | 898803 |
| 2026-06-15 | 18.06 | $13.02 | 933600 |
| 2026-06-12 | 17.22 | $13.19 | 699500 |
| 2026-06-11 | 16.48 | $13.01 | 762472 |
| 2026-06-10 | 15.94 | $12.89 | 912227 |
| 2026-06-09 | 15.46 | $12.78 | 841134 |
| 2026-06-08 | 14.96 | $12.67 | 783420 |
| 2026-06-05 | 14.98 | $12.60 | 606442 |
| 2026-06-04 | 15.09 | $12.59 | 697526 |
| 2026-06-03 | 15.41 | $12.15 | 1.0M |
| 2026-06-02 | 16.09 | $12.50 | 1.2M |
| 2026-06-01 | 16.52 | $12.32 | 834035 |
| 2026-05-29 | 17.18 | $12.54 | 935300 |
| 2026-05-28 | 17.44 | $12.52 | 442633 |
| 2026-05-27 | 17.90 | $12.53 | 558239 |
| 2026-05-26 | 18.05 | $12.56 | 815800 |
| 2026-05-22 | 18.22 | $12.38 | 520823 |
| 2026-05-21 | 18.69 | $12.45 | 832200 |
| 2026-05-20 | 19.23 | $12.38 | 788600 |
| 2026-05-19 | 19.80 | $12.13 | 858500 |
| 2026-05-18 | 20.72 | $12.12 | 672249 |
| 2026-05-15 | 21.61 | $11.86 | 853801 |
| 2026-05-14 | 22.29 | $11.98 | 717800 |
| 2026-05-13 | 23.36 | $11.97 | 795000 |
| 2026-05-12 | 24.31 | $12.02 | 752300 |
| 2026-05-11 | 25.48 | $12.14 | 1.0M |
| 2026-05-08 | 26.23 | $12.41 | 693723 |
| 2026-05-07 | 26.57 | $12.52 | 917400 |
| 2026-05-06 | 26.38 | $12.63 | 777607 |
| 2026-05-05 | 26.24 | $12.49 | 710700 |
| 2026-05-04 | 26.21 | $12.37 | 900719 |
| 2026-05-01 | 26.24 | $12.59 | 926976 |
| 2026-04-30 | 26.18 | $12.45 | 1.6M |
| 2026-04-29 | 26.29 | $12.37 | 1.3M |
| 2026-04-28 | 26.02 | $12.91 | 1.8M |
| 2026-04-27 | 25.23 | $12.65 | 1.1M |
| 2026-04-24 | 24.71 | $12.43 | 911500 |
| 2026-04-23 | 24.37 | $12.56 | 912028 |
| 2026-04-22 | 23.83 | $12.47 | 907600 |
| 2026-04-21 | 23.33 | $12.37 | 1.0M |
| 2026-04-20 | 22.79 | $12.65 | 735823 |
| 2026-04-17 | 21.79 | $12.53 | 1.1M |
| 2026-04-16 | 20.75 | $12.26 | 962801 |
| 2026-04-15 | 20.33 | $12.18 | 652203 |
| 2026-04-14 | 19.90 | $12.20 | 760212 |
| 2026-04-13 | 19.43 | $12.26 | 721200 |
| 2026-04-10 | 18.93 | $12.25 | 918300 |
| 2026-04-09 | 18.17 | $12.34 | 1.0M |
| 2026-04-08 | 17.37 | $12.17 | 956100 |
| 2026-04-07 | 16.66 | $11.88 | 823335 |
| 2026-04-06 | 16.43 | $11.79 | 1.0M |
| 2026-04-02 | 16.33 | $11.63 | 1.4M |
| 2026-04-01 | 16.33 | $11.70 | 2.7M |
| 2026-03-31 | 16.34 | $11.17 | 1.1M |
| 2026-03-30 | 17.12 | $10.98 | 604600 |
| 2026-03-27 | 17.44 | $10.92 | 655900 |
| 2026-03-26 | 17.78 | $11.14 | 580300 |
| 2026-03-25 | 18.39 | $11.18 | 597515 |
| 2026-03-24 | 19.14 | $11.11 | 802062 |
| 2026-03-23 | 19.88 | $11.05 | 1.1M |
| 2026-03-20 | 20.71 | $10.84 | 2.5M |
| 2026-03-19 | 20.56 | $10.84 | 723300 |
| 2026-03-18 | 20.40 | $10.67 | 833000 |
| 2026-03-17 | 20.01 | $10.83 | 712700 |
| 2026-03-16 | 19.75 | $10.82 | 514300 |
| 2026-03-13 | 19.56 | $10.80 | 611700 |
| 2026-03-12 | 19.12 | $10.76 | 647449 |
| 2026-03-11 | 18.54 | $10.77 | 697292 |
| 2026-03-10 | 18.11 | $10.90 | 701711 |
| 2026-03-09 | 17.86 | $11.01 | 1.0M |
| 2026-03-06 | 17.43 | $11.14 | 860800 |
| 2026-03-05 | 17.21 | $11.31 | 744449 |
| 2026-03-04 | 17.44 | $11.41 | 751100 |
| 2026-03-03 | 17.99 | $11.40 | 929813 |
| 2026-03-02 | 18.41 | $11.42 | 745200 |
| 2026-02-27 | 18.84 | $11.26 | 1.3M |
| 2026-02-26 | 19.57 | $11.78 | 869100 |
| 2026-02-25 | 20.09 | $11.82 | 574421 |
| 2026-02-24 | 21.02 | $11.63 | 933600 |
| 2026-02-23 | 21.89 | $11.46 | 1.1M |
| 2026-02-20 | 22.81 | $12.16 | 768651 |
| 2026-02-19 | 23.21 | $12.05 | 635200 |
| 2026-02-18 | 23.85 | $12.10 | 671427 |
| 2026-02-17 | 24.04 | $12.18 | 813840 |
| 2026-02-13 | 24.39 | $12.14 | 806818 |
| 2026-02-12 | 24.95 | $12.10 | 813300 |
| 2026-02-11 | 25.53 | $12.15 | 749210 |
| 2026-02-10 | 25.56 | $12.27 | 990800 |
| 2026-02-09 | 25.40 | $12.37 | 573727 |
| 2026-02-06 | 24.83 | $12.51 | 948320 |
| 2026-02-05 | 24.07 | $12.57 | 1.3M |
| 2026-02-04 | 23.27 | $12.68 | 1.0M |
| 2026-02-03 | 22.43 | $12.33 | 1.0M |
| 2026-02-02 | 21.76 | $12.21 | 1.0M |
| 2026-01-30 | 21.29 | $11.98 | 1.3M |
| 2026-01-29 | 21.21 | $11.99 | 1.2M |
| 2026-01-28 | 20.98 | $11.76 | 1.3M |
| 2026-01-27 | 20.74 | $12.16 | 1.1M |
| 2026-01-26 | 20.60 | $11.78 | 917840 |
| 2026-01-23 | 20.94 | $11.74 | 780401 |
| 2026-01-22 | 21.11 | $12.17 | 972826 |
| 2026-01-21 | 20.29 | $12.17 | 1.5M |
| 2026-01-20 | 19.65 | $11.47 | 767904 |
| 2026-01-16 | 19.84 | $11.70 | 733534 |
| 2026-01-15 | 19.38 | $11.72 | 746030 |
| 2026-01-14 | 18.94 | $11.43 | 710244 |
| 2026-01-13 | 19.02 | $11.20 | 745633 |
| 2026-01-12 | 19.34 | $11.28 | 922500 |
| 2026-01-09 | 19.51 | $11.57 | 1.0M |
| 2026-01-08 | 19.11 | $11.64 | 902735 |
| 2026-01-07 | 18.72 | $11.26 | 910026 |
| 2026-01-06 | 18.94 | $11.33 | 998403 |
| 2026-01-05 | 19.27 | $11.23 | 2.4M |
| 2026-01-02 | 19.61 | $10.98 | 995500 |
| 2025-12-31 | 20.44 | $10.96 | 729400 |
| 2025-12-30 | 21.38 | $11.05 | 705736 |
| 2025-12-29 | 21.98 | $11.20 | 818400 |
| 2025-12-26 | 22.58 | $11.25 | 556400 |
| 2025-12-24 | 22.74 | $11.28 | 366902 |
| 2025-12-23 | 22.83 | $11.27 | 949900 |
| 2025-12-22 | 22.84 | $11.39 | 777135 |
| 2025-12-19 | 22.48 | $11.45 | 2.6M |
| 2025-12-18 | 22.11 | $11.59 | 854100 |
| 2025-12-17 | 21.06 | $11.51 | 1.0M |
| 2025-12-16 | 19.99 | $11.47 | 1.1M |
| 2025-12-15 | 19.01 | $11.50 | 988300 |
| 2025-12-12 | 17.78 | $11.52 | 960900 |
| 2025-12-11 | 16.53 | $11.58 | 1.1M |
| 2025-12-10 | 15.05 | $11.54 | 3.0M |
| 2025-12-09 | 13.58 | $10.94 | 1.0M |
| 2025-12-08 | 12.59 | $11.04 | 1.1M |
| 2025-12-05 | 11.70 | $10.93 | 1.1M |
| 2025-12-04 | 11.05 | $10.93 | 701900 |
| 2025-12-03 | 10.39 | $10.94 | 741400 |
| 2025-12-02 | 9.70 | $10.75 | 828300 |
| 2025-12-01 | 9.11 | $10.80 | 1.4M |
| 2025-11-28 | 8.63 | $10.62 | 414837 |
| 2025-11-26 | 8.36 | $10.71 | 1.5M |
| 2025-11-25 | 8.06 | $10.68 | 1.1M |
| 2025-11-24 | 7.78 | $10.39 | 684195 |
| 2025-11-21 | 8.15 | $10.35 | 853243 |
| 2025-11-20 | 8.54 | $9.97 | 712333 |
| 2025-11-19 | 8.50 | $9.96 | 720000 |
| 2025-11-18 | 7.91 | $9.91 | 858900 |
| 2025-11-17 | 7.22 | $9.84 | 1.2M |
| 2025-11-14 | 6.48 | $10.29 | 1.0M |
| 2025-11-13 | 6.40 | $10.33 | 716600 |
| 2025-11-12 | 6.58 | $10.42 | 887541 |
| 2025-11-11 | 6.78 | $10.44 | 1.0M |
| 2025-11-10 | 7.14 | $10.42 | 618306 |
| 2025-11-07 | 7.51 | $10.46 | 707200 |
| 2025-11-06 | 7.67 | $10.50 | 601700 |
| 2025-11-05 | 7.99 | $10.59 | 703900 |
| 2025-11-04 | 8.34 | $10.41 | 976241 |
| 2025-11-03 | 8.56 | $10.56 | 718600 |
| 2025-10-31 | 8.80 | $10.49 | 904622 |
| 2025-10-30 | 8.97 | $10.52 | 943800 |
| 2025-10-29 | 9.40 | $10.66 | 967400 |
| 2025-10-28 | 9.76 | $10.79 | 885241 |
| 2025-10-27 | 10.10 | $10.68 | 695400 |
| 2025-10-24 | 10.33 | $10.73 | 531248 |
| 2025-10-23 | 10.59 | $10.53 | 467310 |
| 2025-10-22 | 11.06 | $10.57 | 668900 |
| 2025-10-21 | 11.54 | $10.57 | 525000 |
| 2025-10-20 | 12.05 | $10.60 | 625398 |
| 2025-10-17 | 12.47 | $10.23 | 799840 |
| 2025-10-16 | 12.32 | $10.07 | 1.1M |
| 2025-10-15 | 12.16 | $10.80 | 558000 |
| 2025-10-14 | 12.05 | $11.06 | 654800 |
| 2025-10-13 | 11.95 | $10.68 | 564200 |
| 2025-10-10 | 12.39 | $10.49 | 927979 |
| 2025-10-09 | 12.85 | $10.94 | 497300 |
| 2025-10-08 | 12.71 | $11.03 | 589400 |
| 2025-10-07 | 12.40 | $10.96 | 1.1M |
| 2025-10-06 | 11.98 | $11.12 | 1.1M |
| 2025-10-03 | 11.75 | $10.78 | 629400 |
| 2025-10-02 | 12.16 | $10.66 | 675200 |
| 2025-10-01 | 12.59 | $10.67 | 535815 |
| 2025-09-30 | 13.14 | $10.77 | 754300 |
| 2025-09-29 | 13.73 | $10.71 | 794900 |
| 2025-09-26 | 14.24 | $10.88 | 433600 |
| 2025-09-25 | 14.44 | $10.84 | 498100 |
| 2025-09-24 | 14.87 | $10.92 | 523500 |
| 2025-09-23 | 15.18 | $10.79 | 609601 |
| 2025-09-22 | 15.50 | $10.79 | 563800 |
| 2025-09-19 | 15.98 | $10.94 | 2.0M |
| 2025-09-18 | 16.00 | $11.23 | 780635 |
| 2025-09-17 | 16.02 | $10.84 | 915708 |
| 2025-09-16 | 16.26 | $10.75 | 643320 |
| 2025-09-15 | 17.06 | $10.88 | 531126 |
| 2025-09-12 | 17.33 | $10.94 | 521243 |
| 2025-09-11 | 17.41 | $11.15 | 745946 |
| 2025-09-10 | 17.40 | $11.01 | 444232 |
| 2025-09-09 | 17.48 | $11.00 | 632840 |
| 2025-09-08 | 17.48 | $11.17 | 500000 |
| 2025-09-05 | 17.48 | $11.12 | 533600 |
| 2025-09-04 | 17.27 | $11.26 | 434200 |
| 2025-09-03 | 17.29 | $11.10 | 540600 |
| 2025-09-02 | 17.44 | $11.06 | 735041 |
| 2025-08-29 | 17.77 | $11.13 | 504200 |
| 2025-08-28 | 17.54 | $11.19 | 513026 |
| 2025-08-27 | 17.40 | $11.14 | 496900 |
| 2025-08-26 | 17.31 | $11.05 | 578034 |
| 2025-08-25 | 17.36 | $11.00 | 481444 |
| 2025-08-22 | 17.27 | $11.04 | 1.3M |
| 2025-08-21 | 17.18 | $10.43 | 708101 |
| 2025-08-20 | 17.88 | $10.47 | 789900 |
| 2025-08-19 | 18.65 | $10.38 | 515618 |
| 2025-08-18 | 19.48 | $10.36 | 827613 |
| 2025-08-15 | 20.16 | $10.30 | 791341 |
| 2025-08-14 | 20.97 | $10.55 | 897812 |
| 2025-08-13 | 22.00 | $10.61 | 765910 |
| 2025-08-12 | 23.09 | $10.38 | 1.2M |
| 2025-08-11 | 23.92 | $9.97 | 681000 |
| 2025-08-08 | 23.99 | $9.96 | 1.0M |
| 2025-08-07 | 23.95 | $9.89 | 674635 |
| 2025-08-06 | 23.92 | $10.01 | 1.2M |
| 2025-08-05 | 24.05 | $10.08 | 1.3M |
| 2025-08-04 | 24.19 | $9.94 | 949100 |
| 2025-08-01 | 24.09 | $9.71 | 2.1M |
| 2025-07-31 | 23.45 | $9.99 | 1.3M |
| 2025-07-30 | 23.44 | $10.14 | 1.4M |
| 2025-07-29 | 23.58 | $10.30 | 858200 |
| 2025-07-28 | 24.08 | $10.37 | 786906 |
| 2025-07-25 | 24.66 | $10.41 | 1.2M |
| 2025-07-24 | 25.28 | $10.41 | 1.2M |
| 2025-07-23 | 26.18 | $10.71 | 1.6M |
| 2025-07-22 | 27.38 | $10.84 | 2.7M |
| 2025-07-21 | 28.67 | $11.36 | 868900 |
| 2025-07-18 | 28.58 | $11.39 | 807000 |
| 2025-07-17 | 28.52 | $11.46 | 1.0M |
| 2025-07-16 | 28.56 | $11.27 | 845000 |
| 2025-07-15 | 28.83 | $11.21 | 742039 |
| 2025-07-14 | 28.68 | $11.66 | 436900 |
| 2025-07-11 | 27.69 | $11.50 | 523632 |
| 2025-07-10 | 26.76 | $11.63 | 626018 |
| 2025-07-09 | 25.55 | $11.60 | 754200 |
| 2025-07-08 | 24.43 | $11.53 | 696610 |
| 2025-07-07 | 23.27 | $11.37 | 856424 |
| 2025-07-03 | 22.05 | $11.56 | 463700 |
| 2025-07-02 | 20.43 | $11.43 | 988200 |
| 2025-07-01 | 18.91 | $11.15 | 1.2M |
| 2025-06-30 | 17.51 | $10.73 | 950248 |
| 2025-06-27 | 16.53 | $10.80 | 1.8M |
| 2025-06-26 | 15.49 | $10.84 | 725035 |
| 2025-06-25 | 14.51 | $10.51 | 684246 |
| 2025-06-24 | 13.84 | $10.63 | 883900 |
| 2025-06-23 | 13.13 | $10.48 | 901500 |
| 2025-06-20 | 12.92 | $10.16 | 1.7M |
| 2025-06-18 | 13.19 | $10.08 | 795900 |
| 2025-06-17 | 13.61 | $10.02 | 868411 |
| 2025-06-16 | 14.19 | $10.05 | 648400 |
| 2025-06-13 | 14.71 | $10.13 | 664100 |
| 2025-06-12 | 15.06 | $10.44 | 724600 |
| 2025-06-11 | 14.99 | $10.48 | 706125 |
| 2025-06-10 | 14.47 | $10.59 | 991849 |
| 2025-06-09 | 14.04 | $10.33 | 692031 |
| 2025-06-06 | 13.94 | $10.23 | 674744 |
| 2025-06-05 | 14.23 | $9.93 | 519800 |
| 2025-06-04 | 14.88 | $9.97 | 544100 |
| 2025-06-03 | 15.65 | $10.09 | 606700 |
| 2025-06-02 | 16.47 | $9.89 | 787505 |
| 2025-05-30 | 17.05 | $10.04 | 671300 |
| 2025-05-29 | 17.71 | $10.16 | 522720 |
| 2025-05-28 | 18.42 | $10.12 | 731000 |
| 2025-05-27 | 18.91 | $10.29 | 636814 |
| 2025-05-23 | 19.47 | $10.02 | 581100 |
| 2025-05-22 | 20.37 | $10.08 | 770200 |
| 2025-05-21 | 21.13 | $10.11 | 742200 |
| 2025-05-20 | 21.71 | $10.45 | 846500 |
| 2025-05-19 | 21.26 | $10.53 | 579300 |
| 2025-05-16 | 20.85 | $10.52 | 757741 |
| 2025-05-15 | 20.28 | $10.55 | 684700 |
| 2025-05-14 | 19.68 | $10.48 | 1.0M |
| 2025-05-13 | 18.86 | $10.64 | 716200 |
| 2025-05-12 | 17.81 | $10.57 | 1.3M |
| 2025-05-09 | 16.71 | $10.15 | 852700 |
| 2025-05-08 | 16.43 | $10.16 | 1.1M |
| 2025-05-07 | 16.13 | $9.92 | 810100 |
| 2025-05-06 | 16.00 | $9.99 | 926537 |
| 2025-05-05 | 16.00 | $10.09 | 860833 |
| 2025-05-02 | 15.97 | $10.06 | 1.5M |
| 2025-05-01 | 16.09 | $10.05 | 1.1M |
| 2025-04-30 | 16.22 | $9.97 | 738116 |
| 2025-04-29 | 16.47 | $10.15 | 771026 |
| 2025-04-28 | 16.52 | $9.97 | 942104 |
| 2025-04-25 | 16.70 | $10.06 | 1.5M |
| 2025-04-24 | 16.88 | $10.24 | 3.3M |
| 2025-04-23 | 16.82 | $9.97 | 1.5M |
| 2025-04-22 | 16.93 | $9.73 | 2.5M |
| 2025-04-21 | 17.48 | $9.56 | 1.2M |
| 2025-04-17 | 18.12 | $9.52 | 1.0M |
| 2025-04-16 | 18.73 | $9.40 | 798843 |
| 2025-04-15 | 19.37 | $9.44 | 1.2M |
| 2025-04-14 | 19.85 | $9.20 | 1.1M |
| 2025-04-11 | 19.76 | $9.11 | 1.2M |
| 2025-04-10 | 19.41 | $9.17 | 1.3M |
| 2025-04-09 | 19.17 | $9.73 | 1.9M |
| 2025-04-08 | 18.92 | $9.14 | 1.4M |
| 2025-04-07 | 18.13 | $9.31 | 2.0M |
| 2025-04-04 | 17.31 | $9.36 | 2.3M |
| 2025-04-03 | 15.73 | $9.64 | 2.0M |
| 2025-04-02 | 14.78 | $10.51 | 1.2M |
| 2025-04-01 | 14.91 | $10.38 | 4.2M |
| 2025-03-31 | 14.90 | $10.47 | 1.1M |
| 2025-03-28 | 14.97 | $10.42 | 750236 |
| 2025-03-27 | 15.20 | $10.64 | 669628 |
| 2025-03-26 | 15.92 | $10.66 | 578313 |
| 2025-03-25 | 16.67 | $10.61 | 745844 |
| 2025-03-24 | 17.28 | $10.65 | 824625 |
| 2025-03-21 | 17.85 | $10.45 | 2.0M |
| 2025-03-20 | 17.74 | $10.43 | 643100 |
| 2025-03-19 | 17.92 | $10.54 | 666504 |
| 2025-03-18 | 18.30 | $10.49 | 662810 |
| 2025-03-17 | 18.08 | $10.51 | 588726 |
| 2025-03-14 | 17.97 | $10.49 | 657742 |
| 2025-03-13 | 17.67 | $10.26 | 707500 |
| 2025-03-12 | 17.18 | $10.38 | 960500 |
| 2025-03-11 | 16.61 | $10.28 | 1.6M |
| 2025-03-10 | 16.10 | $10.26 | 1.0M |
| 2025-03-07 | 15.55 | $10.57 | 854517 |
| 2025-03-06 | 15.24 | $10.48 | 657100 |
| 2025-03-05 | 14.45 | $10.47 | 866818 |
| 2025-03-04 | 13.73 | $10.50 | 985548 |
| 2025-03-03 | 13.00 | $10.81 | 703400 |
| 2025-02-28 | 12.91 | $10.92 | 690200 |
| 2025-02-27 | 12.50 | $10.82 | 459900 |
| 2025-02-26 | 12.01 | $10.81 | 705913 |
| 2025-02-25 | 11.49 | $10.85 | 582049 |
| 2025-02-24 | 11.05 | $10.77 | 643400 |
| 2025-02-21 | 10.60 | $10.90 | 572635 |
| 2025-02-20 | 10.30 | $11.13 | 524300 |
| 2025-02-19 | 10.12 | $11.21 | 498441 |
| 2025-02-18 | 10.29 | $11.37 | 521200 |
| 2025-02-14 | 10.59 | $11.32 | 491943 |
| 2025-02-13 | 10.96 | $11.37 | 423705 |
| 2025-02-12 | 11.13 | $11.35 | 552500 |
| 2025-02-11 | 11.48 | $11.74 | 349100 |
| 2025-02-10 | 11.96 | $11.49 | 542000 |
| 2025-02-07 | 12.26 | $11.56 | 897831 |
| 2025-02-06 | 12.62 | $11.82 | 436743 |
| 2025-02-05 | 13.27 | $11.84 | 562027 |
| 2025-02-04 | 13.95 | $11.70 | 845100 |
| 2025-02-03 | 14.43 | $11.42 | 973532 |
| 2025-01-31 | 14.70 | $11.66 | 788700 |
| 2025-01-30 | 15.38 | $11.76 | 956100 |
| 2025-01-29 | 16.17 | $11.68 | 988500 |
| 2025-01-28 | 16.98 | $11.71 | 2.0M |
| 2025-01-27 | 17.76 | $12.25 | 1.9M |
| 2025-01-24 | 18.46 | $12.12 | 705421 |
| 2025-01-23 | 18.97 | $12.10 | 648700 |
| 2025-01-22 | 19.53 | $12.11 | 541248 |
| 2025-01-21 | 20.12 | $12.20 | 491651 |
| 2025-01-17 | 20.98 | $12.09 | 495600 |
| 2025-01-16 | 21.62 | $11.99 | 690315 |
| 2025-01-15 | 22.29 | $12.16 | 495600 |
| 2025-01-14 | 23.13 | $11.95 | 577810 |
| 2025-01-13 | 23.22 | $11.45 | 595137 |
| 2025-01-10 | 22.36 | $11.40 | 623519 |
| 2025-01-08 | 21.45 | $11.89 | 452000 |
| 2025-01-07 | 21.00 | $11.96 | 644513 |
| 2025-01-06 | 20.61 | $12.10 | 601718 |
| 2025-01-03 | 20.48 | $12.09 | 508910 |
| 2025-01-02 | 19.81 | $11.98 | 613400 |
| 2024-12-31 | 19.29 | $12.29 | 584223 |
| 2024-12-30 | 19.13 | $12.22 | 457045 |
| 2024-12-27 | 18.80 | $12.30 | 394122 |
| 2024-12-26 | 18.49 | $12.43 | 338200 |
| 2024-12-24 | 18.27 | $12.38 | 267300 |
| 2024-12-23 | 17.97 | $12.34 | 419500 |
| 2024-12-20 | 17.71 | $12.37 | 2.6M |
| 2024-12-19 | 17.44 | $12.08 | 703049 |
| 2024-12-18 | 17.28 | $12.23 | 992612 |
| 2024-12-17 | 17.18 | $12.95 | 1.7M |
| 2024-12-16 | 18.03 | $13.44 | 578400 |
| 2024-12-13 | 18.44 | $13.33 | 473700 |
| 2024-12-12 | 19.06 | $13.28 | 447112 |
| 2024-12-11 | 19.55 | $13.49 | 797745 |
| 2024-12-10 | 19.75 | $13.36 | 527210 |
| 2024-12-09 | 20.13 | $13.29 | 430739 |
| 2024-12-06 | 20.31 | $13.45 | 331100 |
| 2024-12-05 | 20.48 | $13.48 | 406000 |
| 2024-12-04 | 20.36 | $13.58 | 547741 |
| 2024-12-03 | 20.46 | $13.49 | 612134 |
| 2024-12-02 | 20.50 | $13.70 | 764241 |
| 2024-11-29 | 20.44 | $13.62 | 366100 |
| 2024-11-27 | 20.24 | $13.77 | 404405 |
| 2024-11-26 | 19.78 | $13.80 | 426420 |
| 2024-11-25 | 19.20 | $14.02 | 705300 |
| 2024-11-22 | 18.46 | $13.82 | 624300 |
| 2024-11-21 | 18.11 | $13.50 | 516800 |
| 2024-11-20 | 17.92 | $13.37 | 426800 |
| 2024-11-19 | 18.00 | $13.33 | 413919 |
| 2024-11-18 | 18.11 | $13.39 | 424607 |
| 2024-11-15 | 17.92 | $13.51 | 567506 |
| 2024-11-14 | 17.73 | $13.57 | 821000 |
| 2024-11-13 | 17.35 | $13.66 | 582800 |
| 2024-11-12 | 16.71 | $13.75 | 804900 |
| 2024-11-11 | 15.93 | $13.94 | 772500 |
| 2024-11-08 | 15.10 | $13.53 | 966000 |
| 2024-11-07 | 14.62 | $13.52 | 1.3M |
| 2024-11-06 | 13.85 | $14.35 | 2.4M |
| 2024-11-05 | 13.04 | $12.49 | 550406 |
| 2024-11-04 | 12.96 | $12.23 | 551400 |
| 2024-11-01 | 12.60 | $12.36 | 487733 |
| 2024-10-31 | 12.41 | $12.39 | 874100 |
| 2024-10-30 | 12.37 | $12.52 | 673402 |
| 2024-10-29 | 12.34 | $12.47 | 661300 |
| 2024-10-28 | 11.84 | $12.53 | 1.1M |
| 2024-10-25 | 11.32 | $12.47 | 940680 |
| 2024-10-24 | 11.22 | $12.75 | 576000 |
| 2024-10-23 | 10.95 | $12.77 | 645200 |
| 2024-10-22 | 10.74 | $12.65 | 868700 |
| 2024-10-21 | 10.40 | $12.65 | 2.5M |
| 2024-10-18 | 10.24 | $13.24 | 438300 |
| 2024-10-17 | 10.73 | $13.45 | 709433 |
| 2024-10-16 | 11.20 | $13.35 | 496800 |
| 2024-10-15 | 11.70 | $13.17 | 647000 |
| 2024-10-14 | 11.01 | $12.97 | 322900 |
| 2024-10-11 | 10.94 | $12.81 | 545904 |
| 2024-10-10 | 11.12 | $12.31 | 547637 |
| 2024-10-09 | 11.24 | $12.33 | 1.7M |
| 2024-10-08 | 11.37 | $12.18 | 867900 |
| 2024-10-07 | 11.59 | $12.36 | 550509 |
| 2024-10-04 | 11.98 | $12.55 | 539800 |
| 2024-10-03 | 12.46 | $12.34 | 669209 |
| 2024-10-02 | 12.79 | $12.19 | 502800 |
| 2024-10-01 | 13.27 | $12.17 | 650100 |
| 2024-09-30 | 13.78 | $12.56 | 558100 |
| 2024-09-27 | 14.26 | $12.40 | 693134 |
| 2024-09-26 | 14.65 | $12.41 | 706126 |
| 2024-09-25 | 15.22 | $12.27 | 531800 |
| 2024-09-24 | 15.88 | $12.52 | 606500 |
| 2024-09-23 | 16.18 | $12.75 | 571100 |
| 2024-09-20 | 16.06 | $12.85 | 2.0M |
| 2024-09-19 | 15.67 | $13.21 | 778200 |
| 2024-09-18 | 15.25 | $12.72 | 763700 |
| 2024-09-17 | 14.83 | $12.67 | 535742 |
| 2024-09-16 | 14.74 | $12.57 | 570900 |
| 2024-09-13 | 15.01 | $12.42 | 485022 |
| 2024-09-12 | 15.64 | $12.04 | 470600 |
| 2024-09-11 | 16.02 | $11.98 | 480700 |
| 2024-09-10 | 16.31 | $12.12 | 567300 |
| 2024-09-09 | 16.87 | $12.12 | 714900 |
| 2024-09-06 | 17.72 | $12.21 | 607443 |
| 2024-09-05 | 18.46 | $12.43 | 773217 |
| 2024-09-04 | 18.81 | $12.53 | 434918 |
| 2024-09-03 | 19.09 | $12.71 | 553000 |
| 2024-08-30 | 19.05 | $12.79 | 494800 |
| 2024-08-29 | 19.01 | $12.71 | 425000 |
| 2024-08-28 | 18.97 | $12.69 | 486144 |
| 2024-08-27 | 18.99 | $12.57 | 630400 |
| 2024-08-26 | 19.05 | $12.77 | 499900 |
| 2024-08-23 | 18.68 | $12.84 | 695000 |
| 2024-08-22 | 18.28 | $12.22 | 317023 |
| 2024-08-21 | 18.77 | $12.24 | 350800 |
| 2024-08-20 | 19.34 | $12.14 | 515600 |
| 2024-08-19 | 19.82 | $12.38 | 531300 |
| 2024-08-16 | 20.07 | $12.36 | 587100 |
| 2024-08-15 | 20.33 | $12.14 | 590039 |
| 2024-08-14 | 20.86 | $11.78 | 692609 |
| 2024-08-13 | 21.88 | $11.76 | 608000 |
| 2024-08-12 | 22.91 | $11.59 | 723100 |
| 2024-08-09 | 23.99 | $11.68 | 465236 |
| 2024-08-08 | 25.20 | $11.79 | 741304 |
| 2024-08-07 | 26.52 | $11.81 | 628400 |
| 2024-08-06 | 27.73 | $11.81 | 712323 |
| 2024-08-05 | 29.12 | $11.87 | 993740 |
| 2024-08-02 | 30.54 | $12.22 | 1.1M |
| 2024-08-01 | 31.44 | $12.62 | 1.5M |
| 2024-07-31 | 31.65 | $13.16 | 902600 |
| 2024-07-30 | 30.90 | $13.17 | 1.0M |
| 2024-07-29 | 30.36 | $12.96 | 1.9M |
| 2024-07-26 | 29.80 | $13.52 | 994931 |
| 2024-07-25 | 28.56 | $13.23 | 3.3M |
| 2024-07-24 | 27.36 | $12.85 | 500500 |
| 2024-07-23 | 25.64 | $13.13 | 850837 |
| 2024-07-22 | 23.83 | $12.84 | 570100 |
| 2024-07-19 | 22.16 | $12.69 | 788426 |
| 2024-07-18 | 20.14 | $12.66 | 973700 |
| 2024-07-17 | 18.01 | $12.93 | 1.3M |
| 2024-07-16 | 15.80 | $12.48 | 1.2M |
| 2024-07-15 | 13.78 | $11.77 | 1.1M |
| 2024-07-12 | 12.11 | $11.43 | 1.0M |
| 2024-07-11 | 10.75 | $11.35 | 1.3M |
| 2024-07-10 | 9.50 | $10.92 | 845300 |
| 2024-07-09 | 8.83 | $10.54 | 503700 |
| 2024-07-08 | 8.87 | $10.37 | 405300 |
| 2024-07-05 | 8.97 | $10.37 | 512342 |
| 2024-07-03 | 9.07 | $10.51 | 307800 |
| 2024-07-02 | 8.71 | $10.71 | 414313 |
| 2024-07-01 | 8.14 | $10.63 | 436600 |
| 2024-06-28 | 7.48 | $10.74 | 1.2M |
| 2024-06-27 | 6.79 | $10.40 | 433996 |
| 2024-06-26 | 6.78 | $10.35 | 532900 |
| 2024-06-25 | 6.86 | $10.22 | 547900 |
| 2024-06-24 | 6.83 | $10.33 | 511200 |
| 2024-06-21 | 6.68 | $10.20 | 1.7M |
| 2024-06-20 | 7.01 | $10.15 | 359043 |
| 2024-06-18 | 7.32 | $10.17 | 750702 |
| 2024-06-17 | 7.60 | $10.13 | 548476 |
| 2024-06-14 | 7.91 | $9.94 | 708302 |
| 2024-06-13 | 7.93 | $10.05 | 1.1M |
| 2024-06-12 | 8.05 | $10.17 | 660000 |
| 2024-06-11 | 8.44 | $9.89 | 551605 |
| 2024-06-10 | 8.03 | $9.96 | 570200 |
| 2024-06-07 | 7.77 | $10.19 | 3.0M |
| 2024-06-06 | 7.73 | $10.18 | 426800 |
| 2024-06-05 | 7.79 | $10.13 | 821036 |
| 2024-06-04 | 7.75 | $10.13 | 674100 |
| 2024-06-03 | 7.74 | $10.39 | 692100 |
| 2024-05-31 | 8.13 | $10.53 | 493203 |
| 2024-05-30 | 8.33 | $10.36 | 523322 |
| 2024-05-29 | 8.27 | $10.12 | 568100 |
| 2024-05-28 | 7.82 | $10.34 | 535116 |
| 2024-05-24 | 7.77 | $10.39 | 807314 |
| 2024-05-23 | 7.44 | $10.30 | 427500 |
| 2024-05-22 | 7.09 | $10.61 | 369710 |
| 2024-05-21 | 7.24 | $10.70 | 457607 |
| 2024-05-20 | 7.61 | $10.73 | 387611 |
| 2024-05-17 | 7.90 | $10.93 | 413100 |
| 2024-05-16 | 7.92 | $10.87 | 513100 |
| 2024-05-15 | 8.09 | $10.87 | 472205 |
| 2024-05-14 | 8.27 | $10.86 | 576120 |
| 2024-05-13 | 8.61 | $10.82 | 874410 |
| 2024-05-10 | 8.94 | $10.96 | 591739 |
| 2024-05-09 | 9.37 | $10.84 | 913003 |
| 2024-05-08 | 9.71 | $10.69 | 476200 |
| 2024-05-07 | 9.83 | $10.73 | 1.1M |
| 2024-05-06 | 10.29 | $10.83 | 787301 |
| 2024-05-03 | 10.70 | $10.84 | 796900 |
| 2024-05-02 | 11.08 | $10.61 | 892804 |
| 2024-05-01 | 11.08 | $10.25 | 892813 |
| 2024-04-30 | 10.86 | $10.02 | 1.5M |
| 2024-04-29 | 10.01 | $9.93 | 1.9M |
| 2024-04-26 | 9.11 | $10.96 | 413508 |
| 2024-04-25 | 9.24 | $10.97 | 596849 |
| 2024-04-24 | 9.46 | $11.07 | 1.2M |
| 2024-04-23 | 9.56 | $11.00 | 547100 |
| 2024-04-22 | 9.69 | $10.78 | 539500 |
| 2024-04-19 | 10.15 | $10.72 | 610025 |
| 2024-04-18 | 10.39 | $10.42 | 548400 |
| 2024-04-17 | 10.08 | $10.28 | 492800 |
| 2024-04-16 | 9.78 | $10.32 | 399534 |
| 2024-04-15 | 9.50 | $10.55 | 529300 |
| 2024-04-12 | 9.38 | $10.57 | 350700 |
| 2024-04-11 | 8.95 | $10.65 | 436227 |
| 2024-04-10 | 8.52 | $10.60 | 826505 |
| 2024-04-09 | 8.06 | $11.08 | 293700 |
| 2024-04-08 | 8.42 | $11.00 | 301000 |
| 2024-04-05 | 8.78 | $10.85 | 368433 |
| 2024-04-04 | 8.95 | $10.86 | 409300 |
| 2024-04-03 | 9.23 | $10.90 | 482700 |
| 2024-04-02 | 9.27 | $10.96 | 709909 |
| 2024-04-01 | 9.30 | $11.14 | 520500 |
| 2024-03-28 | 9.77 | $11.51 | 812100 |
| 2024-03-27 | 9.82 | $11.43 | 603005 |
| 2024-03-26 | 10.10 | $10.95 | 346716 |
| 2024-03-25 | 10.44 | $11.12 | 384700 |
| 2024-03-22 | 10.91 | $11.03 | 379600 |
| 2024-03-21 | 11.41 | $11.34 | 638700 |
| 2024-03-20 | 11.60 | $11.14 | 507300 |
| 2024-03-19 | 12.00 | $10.69 | 412000 |
| 2024-03-18 | 11.97 | $10.67 | 437101 |
| 2024-03-15 | 11.94 | $10.77 | 1.7M |
| 2024-03-14 | 11.82 | $10.61 | 729400 |
| 2024-03-13 | 11.70 | $11.05 | 481000 |
| 2024-03-12 | 12.31 | $11.08 | 480920 |
| 2024-03-11 | 12.84 | $11.22 | 414226 |
| 2024-03-08 | 13.13 | $11.32 | 545800 |
| 2024-03-07 | 13.35 | $11.26 | 503800 |
| 2024-03-06 | 13.59 | $11.25 | 735500 |
| 2024-03-05 | 13.91 | $11.19 | 580616 |
| 2024-03-04 | 14.56 | $10.85 | 442745 |
| 2024-03-01 | 15.23 | $10.90 | 471400 |
| 2024-02-29 | 15.58 | $10.97 | 475319 |
| 2024-02-28 | 16.28 | $10.70 | 439800 |
| 2024-02-27 | 16.58 | $10.88 | 446600 |
| 2024-02-26 | 17.08 | $10.84 | 672019 |
| 2024-02-23 | 17.50 | $10.90 | 450727 |
| 2024-02-22 | 18.21 | $10.97 | 595900 |
| 2024-02-21 | 18.97 | $11.10 | 584023 |
| 2024-02-20 | 19.96 | $11.20 | 741629 |
| 2024-02-16 | 21.00 | $11.47 | 814900 |
| 2024-02-15 | 21.37 | $11.47 | 810648 |
| 2024-02-14 | 21.78 | $10.93 | 1.1M |
| 2024-02-13 | 22.76 | $10.90 | 2.1M |
| 2024-02-12 | 23.77 | $11.16 | 986000 |
| 2024-02-09 | 24.86 | $10.79 | 702207 |
| 2024-02-08 | 25.57 | $10.61 | 654627 |
| 2024-02-07 | 25.88 | $10.63 | 755200 |
| 2024-02-06 | 26.28 | $10.75 | 665900 |
| 2024-02-05 | 26.98 | $10.76 | 810406 |
| 2024-02-02 | 27.64 | $10.91 | 721800 |
| 2024-02-01 | 28.39 | $10.93 | 884941 |
| 2024-01-31 | 29.22 | $11.08 | 2.0M |
| 2024-01-30 | 30.54 | $11.42 | 990700 |
| 2024-01-29 | 31.71 | $11.95 | 739900 |
| 2024-01-26 | 31.99 | $11.83 | 577211 |
| 2024-01-25 | 32.38 | $11.76 | 1.4M |
| 2024-01-24 | 32.79 | $11.84 | 729611 |
| 2024-01-23 | 32.88 | $11.81 | 492000 |
| 2024-01-22 | 32.96 | $11.93 | 767905 |
| 2024-01-19 | 33.19 | $11.62 | 589748 |
| 2024-01-18 | 33.86 | $11.34 | 603110 |
| 2024-01-17 | 34.55 | $11.27 | 659809 |
| 2024-01-16 | 35.80 | $11.36 | 492800 |
| 2024-01-12 | 36.57 | $11.55 | 461300 |
| 2024-01-11 | 37.14 | $11.63 | 547000 |
| 2024-01-10 | 37.91 | $11.81 | 469432 |
| 2024-01-09 | 38.35 | $11.76 | 374927 |
| 2024-01-08 | 38.71 | $11.92 | 466841 |
| 2024-01-05 | 39.01 | $11.78 | 868733 |
| 2024-01-04 | 39.34 | $11.71 | 766900 |
| 2024-01-03 | 39.85 | $11.60 | 620401 |
| 2024-01-02 | 40.38 | $11.99 | 772630 |
| 2023-12-29 | 40.07 | $12.08 | 677200 |
| 2023-12-28 | 39.48 | $12.39 | 421333 |
| 2023-12-27 | 38.20 | $12.41 | 561700 |
| 2023-12-26 | 36.85 | $12.35 | 663400 |
| 2023-12-22 | 35.50 | $12.08 | 678500 |
| 2023-12-21 | 34.14 | $11.99 | 601100 |
| 2023-12-20 | 32.86 | $11.80 | 905103 |
| 2023-12-19 | 31.52 | $12.01 | 753800 |
| 2023-12-18 | 30.20 | $11.83 | 616347 |
| 2023-12-15 | 28.84 | $11.90 | 2.3M |
| 2023-12-14 | 27.40 | $12.08 | 1.5M |
| 2023-12-13 | 25.57 | $11.84 | 1.1M |
| 2023-12-12 | 24.04 | $11.03 | 1.1M |
| 2023-12-11 | 22.93 | $11.04 | 835900 |
| 2023-12-08 | 21.90 | $11.03 | 860042 |
| 2023-12-07 | 20.86 | $10.79 | 1.0M |
| 2023-12-06 | 19.96 | $10.48 | 986000 |
| 2023-12-05 | 19.01 | $10.44 | 636100 |
| 2023-12-04 | 18.40 | $10.43 | 905041 |
| 2023-12-01 | 17.77 | $10.31 | 962600 |
| 2023-11-30 | 17.26 | $9.80 | 644900 |
| 2023-11-29 | 17.22 | $9.90 | 782510 |
| 2023-11-28 | 17.17 | $9.66 | 1.1M |
| 2023-11-27 | 17.76 | $9.63 | 676634 |
| 2023-11-24 | 18.14 | $9.77 | 210221 |
| 2023-11-22 | 18.16 | $9.84 | 372100 |
| 2023-11-21 | 18.14 | $9.79 | 441100 |
| 2023-11-20 | 18.12 | $10.07 | 483100 |
| 2023-11-17 | 17.62 | $10.14 | 787700 |
| 2023-11-16 | 17.02 | $9.99 | 442800 |
| 2023-11-15 | 16.51 | $10.15 | 795815 |
| 2023-11-14 | 15.84 | $9.99 | 929226 |
| 2023-11-13 | 15.16 | $9.20 | 383040 |
| 2023-11-10 | 15.70 | $9.15 | 398408 |
| 2023-11-09 | 16.13 | $9.16 | 541206 |
| 2023-11-08 | 16.54 | $9.26 | 527673 |
| 2023-11-07 | 16.77 | $9.52 | 926700 |
| 2023-11-06 | 16.57 | $9.67 | 675600 |
| 2023-11-03 | 16.21 | $9.60 | 677128 |
| 2023-11-02 | 15.83 | $9.19 | 751708 |
| 2023-11-01 | 16.19 | $8.64 | 759700 |
| 2023-10-31 | 16.50 | $8.76 | 419700 |
| 2023-10-30 | 17.18 | $8.80 | 708112 |
| 2023-10-27 | 17.81 | $8.57 | 657720 |
| 2023-10-26 | 18.47 | $8.78 | 1.4M |
| 2023-10-25 | 19.13 | $8.30 | 959900 |
| 2023-10-24 | 18.89 | $8.33 | 860845 |
| 2023-10-23 | 18.84 | $8.37 | 1.2M |
| 2023-10-20 | 18.79 | $8.73 | 1.3M |
| 2023-10-19 | 19.76 | $8.93 | 885700 |
| 2023-10-18 | 20.32 | $9.13 | 754500 |
| 2023-10-17 | 20.32 | $9.50 | 864135 |
| 2023-10-16 | 20.31 | $9.17 | 544900 |
| 2023-10-13 | 21.25 | $8.95 | 702500 |
| 2023-10-12 | 22.23 | $9.09 | 493300 |
| 2023-10-11 | 23.13 | $9.07 | 452900 |
| 2023-10-10 | 24.12 | $9.03 | 548500 |
| 2023-10-09 | 24.80 | $8.88 | 559540 |
| 2023-10-06 | 25.12 | $8.82 | 846846 |
| 2023-10-05 | 25.43 | $8.76 | 694119 |
| 2023-10-04 | 25.27 | $8.60 | 725800 |
| 2023-10-03 | 24.56 | $8.57 | 869700 |
| 2023-10-02 | 23.85 | $8.72 | 777800 |
| 2023-09-29 | 23.38 | $8.85 | 972904 |
| 2023-09-28 | 22.99 | $8.68 | 1.3M |
| 2023-09-27 | 22.23 | $8.72 | 944300 |
| 2023-09-26 | 21.59 | $8.81 | 788600 |
| 2023-09-25 | 21.10 | $8.89 | 483700 |
| 2023-09-22 | 20.27 | $8.80 | 521200 |
| 2023-09-21 | 19.51 | $8.89 | 601206 |
| 2023-09-20 | 18.79 | $8.99 | 579468 |
| 2023-09-19 | 18.35 | $9.06 | 487300 |
| 2023-09-18 | 17.69 | $9.06 | 620530 |
| 2023-09-15 | 17.00 | $9.21 | 3.4M |
| 2023-09-14 | 16.49 | $9.32 | 1.1M |
| 2023-09-13 | 16.13 | $9.14 | 717809 |
| 2023-09-12 | 15.75 | $9.31 | 650400 |
| 2023-09-11 | 15.65 | $9.32 | 585700 |
| 2023-09-08 | 15.65 | $9.36 | 546600 |
| 2023-09-07 | 15.46 | $9.31 | 625600 |
| 2023-09-06 | 15.37 | $9.45 | 482322 |
| 2023-09-05 | 15.55 | $9.65 | 538112 |
| 2023-09-01 | 16.20 | $9.88 | 640642 |
| 2023-08-31 | 16.89 | $9.67 | 470110 |
| 2023-08-30 | 17.53 | $9.66 | 410700 |
| 2023-08-29 | 18.08 | $9.72 | 552700 |
| 2023-08-28 | 18.67 | $9.61 | 404000 |
| 2023-08-25 | 19.03 | $9.43 | 447605 |
| 2023-08-24 | 19.41 | $9.54 | 536348 |
| 2023-08-23 | 19.91 | $9.45 | 485700 |
| 2023-08-22 | 20.01 | $9.35 | 549000 |
| 2023-08-21 | 20.30 | $9.64 | 586419 |
| 2023-08-18 | 21.02 | $9.80 | 1.3M |
| 2023-08-17 | 21.86 | $9.77 | 789402 |
| 2023-08-16 | 22.99 | $9.80 | 1.1M |
| 2023-08-15 | 24.11 | $9.86 | 831249 |
| 2023-08-14 | 25.25 | $10.16 | 725700 |
| 2023-08-11 | 25.95 | $10.37 | 1.2M |
| 2023-08-10 | 26.15 | $10.39 | 1.3M |
| 2023-08-09 | 26.31 | $10.41 | 1.1M |
| 2023-08-08 | 26.49 | $10.62 | 897142 |
| 2023-08-07 | 26.67 | $10.79 | 696939 |
| 2023-08-04 | 26.12 | $10.64 | 540500 |
| 2023-08-03 | 25.59 | $10.67 | 542916 |
| 2023-08-02 | 25.02 | $10.54 | 628520 |
| 2023-08-01 | 24.63 | $10.71 | 662300 |
| 2023-07-31 | 23.62 | $10.86 | 912228 |
| 2023-07-28 | 22.03 | $10.90 | 946036 |
| 2023-07-27 | 20.36 | $10.64 | 1.4M |
| 2023-07-26 | 18.65 | $10.57 | 1.4M |
| 2023-07-25 | 17.05 | $9.93 | 1.1M |
| 2023-07-24 | 15.85 | $9.96 | 1.0M |
| 2023-07-21 | 14.69 | $9.54 | 884500 |
| 2023-07-20 | 13.95 | $9.62 | 961126 |
| 2023-07-19 | 13.19 | $9.73 | 886754 |
| 2023-07-18 | 12.39 | $9.35 | 981801 |
| 2023-07-17 | 12.01 | $9.00 | 650600 |
| 2023-07-14 | 12.20 | $8.82 | 715800 |
| 2023-07-13 | 12.43 | $8.97 | 942638 |
| 2023-07-12 | 12.38 | $8.84 | 1.2M |
| 2023-07-11 | 12.49 | $8.66 | 1.0M |
| 2023-07-10 | 13.04 | $8.57 | 881700 |
| 2023-07-07 | 13.61 | $8.56 | 1.5M |
| 2023-07-06 | 14.06 | $8.28 | 794746 |
| 2023-07-05 | 13.98 | $8.48 | 730700 |
| 2023-07-03 | 14.36 | $8.60 | 391849 |
| 2023-06-30 | 14.86 | $8.42 | 786048 |
| 2023-06-29 | 15.36 | $8.55 | 793018 |
| 2023-06-28 | 15.81 | $8.34 | 841800 |
| 2023-06-27 | 15.78 | $8.32 | 549439 |
| 2023-06-26 | 15.76 | $8.28 | 694600 |
| 2023-06-23 | 15.84 | $8.20 | 1.1M |
| 2023-06-22 | 15.84 | $8.30 | 760143 |
| 2023-06-21 | 16.00 | $8.54 | 570820 |
| 2023-06-20 | 16.66 | $8.74 | 857218 |
| 2023-06-16 | 17.41 | $8.88 | 3.2M |
| 2023-06-15 | 18.22 | $8.98 | 869837 |
| 2023-06-14 | 18.92 | $8.79 | 964700 |
| 2023-06-13 | 19.64 | $9.10 | 936600 |
| 2023-06-12 | 20.18 | $8.95 | 904431 |
| 2023-06-09 | 20.75 | $9.04 | 815600 |
| 2023-06-08 | 21.15 | $9.10 | 1.3M |
| 2023-06-07 | 21.57 | $9.40 | 1.1M |
| 2023-06-06 | 21.76 | $9.11 | 1.0M |
| 2023-06-05 | 22.30 | $8.49 | 866200 |
| 2023-06-02 | 23.39 | $8.77 | 1.1M |
| 2023-06-01 | 24.54 | $8.12 | 885300 |
| 2023-05-31 | 24.94 | $8.02 | 987845 |
| 2023-05-30 | 25.36 | $8.36 | 759800 |
| 2023-05-26 | 26.11 | $8.35 | 671600 |
| 2023-05-25 | 26.81 | $8.29 | 582300 |
| 2023-05-24 | 27.63 | $8.43 | 584800 |
| 2023-05-23 | 28.76 | $8.60 | 1.2M |
| 2023-05-22 | 30.01 | $8.43 | 798900 |
| 2023-05-19 | 30.77 | $8.13 | 1.1M |
| 2023-05-18 | 31.58 | $8.37 | 1.4M |
| 2023-05-17 | 32.61 | $8.28 | 1.2M |
| 2023-05-16 | 33.44 | $7.66 | 1.2M |
| 2023-05-15 | 33.71 | $7.81 | 1.3M |
| 2023-05-12 | 33.81 | $7.57 | 848700 |
| 2023-05-11 | 33.68 | $7.54 | 918300 |
| 2023-05-10 | 33.43 | $7.71 | 886900 |
| 2023-05-09 | 33.23 | $7.71 | 1.2M |
| 2023-05-08 | 32.80 | $7.78 | 1.2M |
| 2023-05-05 | 32.57 | $8.05 | 2.4M |
| 2023-05-04 | 32.05 | $7.60 | 2.2M |
| 2023-05-03 | 30.89 | $8.02 | 2.2M |
| 2023-05-02 | 30.04 | $8.08 | 1.9M |
| 2023-05-01 | 29.19 | $8.90 | 1.2M |
| 2023-04-28 | 29.01 | $9.10 | 1.2M |
| 2023-04-27 | 29.07 | $9.15 | 1.2M |
| 2023-04-26 | 28.83 | $9.08 | 1.3M |
| 2023-04-25 | 28.59 | $9.11 | 1.1M |
| 2023-04-24 | 28.43 | $9.64 | 820800 |
| 2023-04-21 | 28.93 | $9.69 | 1.0M |
| 2023-04-20 | 29.22 | $9.67 | 1.0M |
| 2023-04-19 | 29.66 | $9.88 | 1.1M |
| 2023-04-18 | 30.13 | $9.52 | 1.3M |
| 2023-04-17 | 30.10 | $9.60 | 1.9M |
| 2023-04-14 | 30.04 | $9.49 | 823332 |
| 2023-04-13 | 30.05 | $9.63 | 1.1M |
| 2023-04-12 | 29.70 | $9.46 | 880929 |
| 2023-04-11 | 29.38 | $9.71 | 604435 |
| 2023-04-10 | 29.29 | $9.79 | 1.1M |
| 2023-04-06 | 29.18 | $9.65 | 986341 |
| 2023-04-05 | 28.95 | $9.49 | 745700 |
| 2023-04-04 | 28.45 | $9.64 | 1.1M |
| 2023-04-03 | 27.95 | $9.92 | 940549 |
| 2023-03-31 | 27.65 | $9.82 | 2.4M |
| 2023-03-30 | 27.19 | $9.83 | 2.5M |
| 2023-03-29 | 26.75 | $10.18 | 957400 |
| 2023-03-28 | 26.50 | $10.25 | 882019 |
| 2023-03-27 | 25.99 | $10.21 | 923000 |
| 2023-03-24 | 25.53 | $10.23 | 1.3M |
| 2023-03-23 | 24.39 | $9.80 | 1.9M |
| 2023-03-22 | 23.26 | $10.29 | 1.6M |
| 2023-03-21 | 22.37 | $10.73 | 1.4M |
| 2023-03-20 | 21.73 | $10.46 | 1.5M |
| 2023-03-17 | 21.05 | $10.59 | 2.9M |
| 2023-03-16 | 20.41 | $11.23 | 1.8M |
| 2023-03-15 | 19.76 | $10.68 | 2.4M |
| 2023-03-14 | 17.78 | $10.54 | 2.4M |
| 2023-03-13 | 15.89 | $10.59 | 3.2M |
| 2023-03-10 | 13.79 | $11.56 | 1.7M |
| 2023-03-09 | 12.15 | $11.71 | 1.4M |
| 2023-03-08 | 10.86 | $12.43 | 693924 |
| 2023-03-07 | 10.28 | $12.23 | 936400 |
| 2023-03-06 | 9.61 | $12.51 | 985438 |
| 2023-03-03 | 9.31 | $12.78 | 454325 |
| 2023-03-02 | 9.28 | $12.65 | 478700 |
| 2023-03-01 | 8.86 | $12.69 | 515300 |
| 2023-02-28 | 8.68 | $12.81 | 764139 |
| 2023-02-27 | 8.75 | $12.93 | 335700 |
| 2023-02-24 | 9.07 | $12.92 | 550900 |
| 2023-02-23 | 8.97 | $12.90 | 498500 |
| 2023-02-22 | 9.02 | $12.87 | 943900 |
| 2023-02-21 | 9.07 | $12.96 | 768142 |
| 2023-02-17 | 9.45 | $13.30 | 474047 |
| 2023-02-16 | 9.74 | $13.17 | 343908 |
| 2023-02-15 | 10.18 | $13.35 | 629279 |
| 2023-02-14 | 10.63 | $13.22 | 623700 |
| 2023-02-13 | 11.11 | $13.27 | 337104 |
| 2023-02-10 | 11.62 | $13.14 | 578201 |
| 2023-02-09 | 12.01 | $13.29 | 491000 |
| 2023-02-08 | 12.28 | $13.39 | 478402 |
| 2023-02-07 | 12.32 | $13.62 | 976939 |
| 2023-02-06 | 12.36 | $13.50 | 718600 |
| 2023-02-03 | 12.31 | $13.78 | 1.1M |
| 2023-02-02 | 12.08 | $13.71 | 760439 |
| 2023-02-01 | 11.94 | $13.04 | 1.0M |
| 2023-01-31 | 12.55 | $12.89 | 902983 |
| 2023-01-30 | 12.86 | $12.62 | 565900 |
| 2023-01-27 | 12.72 | $12.57 | 634026 |
| 2023-01-26 | 12.40 | $12.40 | 1.0M |
| 2023-01-25 | 11.77 | $12.24 | 781700 |
| 2023-01-24 | 11.10 | $12.42 | 763135 |
| 2023-01-23 | 10.52 | $13.05 | 768800 |
| 2023-01-20 | 10.92 | $12.97 | 575214 |
| 2023-01-19 | 11.05 | $12.68 | 717607 |
| 2023-01-18 | 10.74 | $12.74 | 1.0M |
| 2023-01-17 | 10.59 | $12.89 | 469920 |
| 2023-01-13 | 10.65 | $13.00 | 930700 |
| 2023-01-12 | 10.65 | $12.80 | 665530 |
| 2023-01-11 | 11.00 | $12.66 | 649532 |
| 2023-01-10 | 11.08 | $12.55 | 775300 |
| 2023-01-09 | 10.75 | $12.56 | 959339 |
| 2023-01-06 | 10.72 | $13.16 | 357525 |
| 2023-01-05 | 11.17 | $12.82 | 410648 |
| 2023-01-04 | 11.15 | $12.83 | 661100 |
| 2023-01-03 | 11.42 | $12.96 | 672000 |
| 2022-12-30 | 11.47 | $12.81 | 890300 |
| 2022-12-29 | 11.52 | $13.08 | 351800 |
| 2022-12-28 | 12.07 | $12.87 | 415400 |
| 2022-12-27 | 12.70 | $12.99 | 334731 |
| 2022-12-23 | 13.22 | $12.91 | 350431 |
| 2022-12-22 | 13.67 | $12.80 | 621200 |
| 2022-12-21 | 13.85 | $12.88 | 648800 |
| 2022-12-20 | 14.04 | $12.41 | 760938 |
| 2022-12-19 | 13.79 | $12.62 | 840800 |
| 2022-12-16 | 13.64 | $12.58 | 2.0M |
| 2022-12-15 | 13.28 | $12.67 | 808203 |
| 2022-12-14 | 12.94 | $12.70 | 942016 |
| 2022-12-13 | 12.84 | $13.03 | 1.2M |
| 2022-12-12 | 13.16 | $13.31 | 641600 |
| 2022-12-09 | 13.03 | $13.20 | 348134 |
| 2022-12-08 | 12.60 | $13.23 | 603000 |
| 2022-12-07 | 12.27 | $13.25 | 474926 |
| 2022-12-06 | 11.84 | $13.26 | 768400 |
| 2022-12-05 | 11.30 | $13.26 | 1.2M |
| 2022-12-02 | 10.79 | $13.65 | 420721 |
| 2022-12-01 | 10.63 | $13.60 | 514128 |
| 2022-11-30 | 10.46 | $13.62 | 701900 |
| 2022-11-29 | 10.18 | $13.53 | 282218 |
| 2022-11-28 | 10.24 | $13.42 | 457900 |
| 2022-11-25 | 10.30 | $13.62 | 184400 |
| 2022-11-23 | 10.73 | $13.56 | 286600 |
| 2022-11-22 | 11.05 | $13.60 | 342000 |
| 2022-11-21 | 11.38 | $13.50 | 389400 |
| 2022-11-18 | 11.52 | $13.37 | 470800 |
| 2022-11-17 | 11.67 | $13.30 | 640642 |
| 2022-11-16 | 11.65 | $13.34 | 501806 |
| 2022-11-15 | 11.90 | $13.57 | 471106 |
| 2022-11-14 | 12.33 | $13.45 | 790902 |
| 2022-11-11 | 12.79 | $13.83 | 517512 |
| 2022-11-10 | 13.24 | $13.79 | 714400 |
| 2022-11-09 | 13.80 | $13.05 | 453344 |
| 2022-11-08 | 13.77 | $13.26 | 399239 |
| 2022-11-07 | 13.95 | $13.38 | 462709 |
| 2022-11-04 | 14.23 | $13.35 | 485600 |
| 2022-11-03 | 14.32 | $12.99 | 517935 |
| 2022-11-02 | 13.91 | $12.98 | 792400 |
| 2022-11-01 | 13.70 | $13.41 | 916049 |
| 2022-10-31 | 13.98 | $13.57 | 789400 |
| 2022-10-28 | 14.28 | $13.37 | 712111 |
| 2022-10-27 | 14.18 | $13.11 | 832331 |
| 2022-10-26 | 14.06 | $12.95 | 1.2M |
| 2022-10-25 | 13.93 | $13.32 | 837430 |
| 2022-10-24 | 14.40 | $13.23 | 990300 |
| 2022-10-21 | 14.53 | $13.17 | 743000 |
| 2022-10-20 | 14.41 | $13.02 | 798047 |
| 2022-10-19 | 14.28 | $13.61 | 636200 |
| 2022-10-18 | 14.80 | $13.80 | 614004 |
| 2022-10-17 | 15.39 | $13.88 | 646300 |
| 2022-10-14 | 16.10 | $13.53 | 521100 |
| 2022-10-13 | 16.85 | $13.63 | 747320 |
| 2022-10-12 | 17.26 | $13.07 | 623815 |
| 2022-10-11 | 16.97 | $13.09 | 685329 |
| 2022-10-10 | 16.66 | $13.03 | 585200 |
| 2022-10-07 | 16.47 | $13.09 | 696200 |
| 2022-10-06 | 16.17 | $13.32 | 558400 |
| 2022-10-05 | 16.12 | $13.60 | 599000 |
| 2022-10-04 | 16.22 | $13.64 | 971300 |
| 2022-10-03 | 16.28 | $12.93 | 849200 |
| 2022-09-30 | 15.33 | $12.64 | 1.1M |
| 2022-09-29 | 13.94 | $12.64 | 1.3M |
| 2022-09-28 | 12.59 | $13.53 | 1.1M |
| 2022-09-27 | 12.00 | $13.59 | 880049 |
| 2022-09-26 | 11.50 | $13.73 | 721605 |
| 2022-09-23 | 11.24 | $13.96 | 798629 |
| 2022-09-22 | 11.09 | $14.19 | 556700 |
| 2022-09-21 | 11.48 | $14.45 | 562400 |
| 2022-09-20 | 11.78 | $14.57 | 647500 |
| 2022-09-19 | 12.25 | $14.63 | 849305 |
| 2022-09-16 | 12.75 | $14.48 | 2.8M |
| 2022-09-15 | 13.10 | $14.28 | 1.0M |
| 2022-09-14 | 13.31 | $13.98 | 948000 |
| 2022-09-13 | 13.30 | $14.11 | 711500 |
| 2022-09-12 | 13.53 | $14.43 | 615800 |
| 2022-09-09 | 14.20 | $14.38 | 580503 |
| 2022-09-08 | 14.70 | $14.18 | 686700 |
| 2022-09-07 | 14.88 | $14.07 | 728640 |
| 2022-09-06 | 14.87 | $13.93 | 948817 |
| 2022-09-02 | 14.87 | $14.28 | 624800 |
| 2022-09-01 | 15.48 | $14.29 | 630537 |
| 2022-08-31 | 15.94 | $14.47 | 577200 |
| 2022-08-30 | 16.66 | $14.64 | 457442 |
| 2022-08-29 | 17.44 | $14.68 | 602201 |
| 2022-08-26 | 18.28 | $14.99 | 524300 |
| 2022-08-25 | 18.54 | $15.10 | 551149 |
| 2022-08-24 | 18.92 | $14.79 | 489039 |
| 2022-08-23 | 19.79 | $14.93 | 360600 |
| 2022-08-22 | 20.29 | $15.07 | 502200 |
| 2022-08-19 | 20.52 | $15.47 | 1.3M |
| 2022-08-18 | 20.03 | $15.60 | 321700 |
| 2022-08-17 | 19.34 | $15.55 | 418905 |
| 2022-08-16 | 18.69 | $15.64 | 668000 |
| 2022-08-15 | 18.00 | $15.47 | 478031 |
| 2022-08-12 | 17.52 | $15.41 | 512705 |
| 2022-08-11 | 16.79 | $15.27 | 422300 |
| 2022-08-10 | 16.27 | $15.10 | 601600 |
| 2022-08-09 | 15.86 | $14.84 | 571515 |
| 2022-08-08 | 15.91 | $14.79 | 536305 |
| 2022-08-05 | 15.97 | $14.78 | 445100 |
| 2022-08-04 | 16.20 | $14.67 | 466414 |
| 2022-08-03 | 16.44 | $14.78 | 577321 |
| 2022-08-02 | 16.69 | $14.77 | 600612 |
| 2022-08-01 | 16.75 | $15.08 | 592300 |
| 2022-07-29 | 16.67 | $15.04 | 473238 |
| 2022-07-28 | 16.78 | $14.81 | 416200 |
| 2022-07-27 | 17.19 | $14.95 | 716949 |
| 2022-07-26 | 17.43 | $14.73 | 649200 |
| 2022-07-25 | 17.92 | $14.77 | 850712 |
| 2022-07-22 | 18.43 | $14.43 | 846700 |
| 2022-07-21 | 19.20 | $14.47 | 792300 |
| 2022-07-20 | 20.14 | $14.63 | 984646 |
| 2022-07-19 | 20.91 | $14.45 | 952060 |
| 2022-07-18 | 21.91 | $14.11 | 794403 |
| 2022-07-15 | 22.75 | $13.96 | 745900 |
| 2022-07-14 | 23.22 | $13.48 | 496100 |
| 2022-07-13 | 22.72 | $13.68 | 594907 |
| 2022-07-12 | 22.63 | $13.98 | 650610 |
| 2022-07-11 | 22.70 | $13.89 | 528500 |
| 2022-07-08 | 22.86 | $14.08 | 741600 |
| 2022-07-07 | 23.12 | $14.04 | 699600 |
| 2022-07-06 | 23.51 | $14.05 | 882428 |
| 2022-07-05 | 23.71 | $14.13 | 1.2M |
| 2022-07-01 | 23.82 | $14.14 | 803400 |
| 2022-06-30 | 23.94 | $13.84 | 879800 |
| 2022-06-29 | 23.73 | $13.82 | 709900 |
| 2022-06-28 | 23.79 | $14.05 | 720520 |
| 2022-06-27 | 24.18 | $14.11 | 678721 |
| 2022-06-24 | 24.24 | $13.99 | 1.2M |
| 2022-06-23 | 24.06 | $13.61 | 671447 |
| 2022-06-22 | 23.53 | $13.87 | 758910 |
| 2022-06-21 | 23.23 | $13.94 | 885745 |
| 2022-06-17 | 23.01 | $13.70 | 2.3M |
| 2022-06-16 | 22.61 | $13.62 | 1.3M |
| 2022-06-15 | 22.19 | $14.22 | 1.5M |
| 2022-06-14 | 22.30 | $14.13 | 1.6M |
| 2022-06-13 | 22.07 | $13.77 | 1.3M |
| 2022-06-10 | 21.33 | $13.88 | 1.1M |
| 2022-06-09 | 20.75 | $14.17 | 1.1M |
| 2022-06-08 | 20.58 | $14.50 | 584600 |
| 2022-06-07 | 20.76 | $14.73 | 617800 |
| 2022-06-06 | 21.12 | $14.73 | 1.1M |
| 2022-06-03 | 21.46 | $14.54 | 572700 |
| 2022-06-02 | 21.63 | $14.67 | 561800 |
| 2022-06-01 | 21.82 | $14.41 | 577100 |
| 2022-05-31 | 21.94 | $14.58 | 953632 |
| 2022-05-27 | 22.15 | $14.54 | 841630 |
| 2022-05-26 | 22.62 | $14.56 | 1.6M |
| 2022-05-25 | 23.08 | $14.17 | 741822 |
| 2022-05-24 | 23.08 | $14.06 | 729521 |
| 2022-05-23 | 22.83 | $14.11 | 842700 |
| 2022-05-20 | 22.81 | $13.91 | 848700 |
| 2022-05-19 | 22.23 | $13.75 | 1.3M |
| 2022-05-18 | 21.68 | $13.95 | 1.4M |
| 2022-05-17 | 21.30 | $14.59 | 791106 |
| 2022-05-16 | 21.35 | $14.15 | 837800 |
| 2022-05-13 | 20.82 | $14.12 | 661737 |
| 2022-05-12 | 20.31 | $14.15 | 889200 |
| 2022-05-11 | 19.55 | $14.13 | 784625 |
| 2022-05-10 | 19.03 | $14.28 | 854938 |
| 2022-05-09 | 18.49 | $14.38 | 1.2M |
| 2022-05-06 | 18.12 | $14.35 | 624600 |
| 2022-05-05 | 17.73 | $14.50 | 709846 |
| 2022-05-04 | 17.46 | $14.84 | 952713 |
| 2022-05-03 | 17.24 | $14.45 | 692223 |
| 2022-05-02 | 16.53 | $14.46 | 828500 |
| 2022-04-29 | 15.71 | $14.30 | 912626 |
| 2022-04-28 | 14.91 | $14.83 | 636604 |
| 2022-04-27 | 14.39 | $14.72 | 1.1M |
| 2022-04-26 | 13.75 | $14.90 | 1.0M |
| 2022-04-25 | 13.25 | $15.36 | 1.0M |
| 2022-04-22 | 12.90 | $15.52 | 887531 |
| 2022-04-21 | 13.06 | $15.99 | 1.0M |
| 2022-04-20 | 13.73 | $16.06 | 728640 |
| 2022-04-19 | 14.32 | $16.10 | 989500 |
| 2022-04-18 | 14.79 | $15.56 | 525014 |
| 2022-04-14 | 14.36 | $15.56 | 644306 |
| 2022-04-13 | 14.13 | $15.69 | 653240 |
| 2022-04-12 | 13.74 | $15.53 | 1.2M |
| 2022-04-11 | 13.46 | $15.46 | 977900 |
| 2022-04-08 | 13.15 | $15.35 | 832849 |
| 2022-04-07 | 12.49 | $15.31 | 1.0M |
| 2022-04-06 | 11.80 | $15.41 | 1.1M |
| 2022-04-05 | 11.29 | $15.58 | 932548 |
| 2022-04-04 | 10.92 | $15.74 | 779642 |
| 2022-04-01 | 10.61 | $15.98 | 901500 |
| 2022-03-31 | 10.58 | $16.08 | 867500 |
| 2022-03-30 | 10.75 | $16.21 | 811300 |
| 2022-03-29 | 10.98 | $16.74 | 1.3M |
| 2022-03-28 | 11.37 | $16.55 | 802635 |
| 2022-03-25 | 11.76 | $16.63 | 867900 |
| 2022-03-24 | 12.16 | $16.24 | 550700 |
| 2022-03-23 | 12.17 | $16.12 | 843400 |
| 2022-03-22 | 12.18 | $16.62 | 793200 |
| 2022-03-21 | 12.71 | $16.50 | 934136 |
| 2022-03-18 | 13.08 | $16.37 | 1.9M |
| 2022-03-17 | 13.29 | $16.57 | 709836 |
| 2022-03-16 | 13.74 | $16.72 | 880900 |
| 2022-03-15 | 14.45 | $16.49 | 1.2M |
| 2022-03-14 | 15.19 | $16.72 | 749600 |
| 2022-03-11 | 15.79 | $16.47 | 954501 |
| 2022-03-10 | 16.29 | $16.33 | 589347 |
| 2022-03-09 | 16.43 | $16.18 | 904229 |
| 2022-03-08 | 16.67 | $15.93 | 959218 |
| 2022-03-07 | 16.63 | $15.61 | 1.1M |
| 2022-03-04 | 16.28 | $16.07 | 720217 |
| 2022-03-03 | 16.24 | $16.65 | 631312 |
| 2022-03-02 | 16.86 | $16.77 | 938166 |
| 2022-03-01 | 17.50 | $16.16 | 1.6M |
| 2022-02-28 | 18.17 | $16.96 | 1.1M |
| 2022-02-25 | 18.82 | $16.81 | 765800 |
| 2022-02-24 | 19.69 | $16.27 | 1.2M |
| 2022-02-23 | 20.11 | $16.67 | 608600 |
| 2022-02-22 | 20.66 | $16.96 | 504601 |
| 2022-02-18 | 20.78 | $17.08 | 504246 |
| 2022-02-17 | 20.94 | $16.93 | 726000 |
| 2022-02-16 | 21.12 | $17.28 | 596200 |
| 2022-02-15 | 21.14 | $17.18 | 503100 |
| 2022-02-14 | 21.28 | $16.93 | 909500 |
| 2022-02-11 | 21.43 | $17.01 | 799042 |
| 2022-02-10 | 21.62 | $16.93 | 912522 |
| 2022-02-09 | 21.56 | $16.93 | 759712 |
| 2022-02-08 | 21.43 | $17.22 | 732500 |
| 2022-02-07 | 21.16 | $16.89 | 868100 |
| 2022-02-04 | 21.16 | $16.80 | 1.1M |
| 2022-02-03 | 21.16 | $16.63 | 668739 |
| 2022-02-02 | 21.19 | $16.61 | 792947 |
| 2022-02-01 | 21.45 | $16.81 | 1.1M |
| 2022-01-31 | 21.47 | $16.75 | 1.2M |
| 2022-01-28 | 21.50 | $16.69 | 741191 |
| 2022-01-27 | 21.59 | $16.69 | 962900 |
| 2022-01-26 | 21.43 | $16.96 | 1.3M |
| 2022-01-25 | 20.90 | $17.43 | 1.8M |
| 2022-01-24 | 20.36 | $15.65 | 1.5M |
| 2022-01-21 | 21.32 | $15.58 | 1.3M |
| 2022-01-20 | 22.25 | $15.95 | 655629 |
| 2022-01-19 | 22.72 | $16.27 | 566923 |
| 2022-01-18 | 22.64 | $16.77 | 718225 |
| 2022-01-14 | 21.64 | $16.79 | 658000 |
| 2022-01-13 | 20.71 | $16.52 | 515129 |
| 2022-01-12 | 19.92 | $16.24 | 744137 |
| 2022-01-11 | 19.41 | $16.20 | 658801 |
| 2022-01-10 | 18.98 | $16.10 | 759100 |
| 2022-01-07 | 18.44 | $16.12 | 658926 |
| 2022-01-06 | 17.98 | $16.03 | 706100 |
| 2022-01-05 | 17.65 | $15.41 | 728400 |
| 2022-01-04 | 17.80 | $15.35 | 724711 |
| 2022-01-03 | 18.11 | $14.97 | 537015 |
| 2021-12-31 | 18.95 | $14.71 | 457343 |
| 2021-12-30 | 19.38 | $14.74 | 460500 |
| 2021-12-29 | 20.11 | $14.73 | 359500 |
| 2021-12-28 | 20.66 | $14.66 | 301423 |
| 2021-12-27 | 21.19 | $14.64 | 361000 |
| 2021-12-23 | 21.57 | $14.52 | 339239 |
| 2021-12-22 | 21.99 | $14.41 | 542840 |
| 2021-12-21 | 22.26 | $14.29 | 726909 |
| 2021-12-20 | 22.16 | $13.84 | 1.0M |
| 2021-12-17 | 21.64 | $14.30 | 3.8M |
| 2021-12-16 | 21.43 | $14.33 | 1.0M |
| 2021-12-15 | 21.60 | $14.22 | 1.7M |
| 2021-12-14 | 21.78 | $14.36 | 1.1M |
| 2021-12-13 | 22.09 | $14.25 | 872037 |
| 2021-12-10 | 22.00 | $14.36 | 728017 |
| 2021-12-09 | 21.91 | $14.35 | 540300 |
| 2021-12-08 | 22.04 | $14.62 | 645406 |
| 2021-12-07 | 22.42 | $14.66 | 571922 |
| 2021-12-06 | 22.85 | $14.81 | 558928 |
| 2021-12-03 | 23.53 | $14.46 | 821900 |
| 2021-12-02 | 23.97 | $14.71 | 626400 |
| 2021-12-01 | 24.43 | $14.22 | 765100 |
| 2021-11-30 | 24.92 | $14.35 | 944048 |
| 2021-11-29 | 24.82 | $14.52 | 855620 |
| 2021-11-26 | 25.00 | $14.69 | 750600 |
| 2021-11-24 | 25.19 | $15.59 | 405300 |
| 2021-11-23 | 26.13 | $15.67 | 518023 |
| 2021-11-22 | 27.12 | $15.53 | 874300 |
| 2021-11-19 | 27.64 | $15.20 | 432808 |
| 2021-11-18 | 28.92 | $15.31 | 660700 |
| 2021-11-17 | 29.70 | $15.30 | 649300 |
| 2021-11-16 | 30.53 | $15.58 | 786303 |
| 2021-11-15 | 30.70 | $15.61 | 715700 |
| 2021-11-12 | 30.96 | $15.09 | 290900 |
| 2021-11-11 | 31.78 | $15.28 | 364726 |
| 2021-11-10 | 32.04 | $15.28 | 629348 |
| 2021-11-09 | 32.37 | $15.16 | 485610 |
| 2021-11-08 | 32.87 | $15.27 | 389029 |
| 2021-11-05 | 33.07 | $15.16 | 590900 |
| 2021-11-04 | 33.61 | $14.86 | 695700 |
| 2021-11-03 | 34.38 | $15.11 | 594500 |
| 2021-11-02 | 34.99 | $14.85 | 393441 |
| 2021-11-01 | 35.30 | $15.02 | 522334 |
| 2021-10-29 | 35.63 | $14.59 | 472819 |
| 2021-10-28 | 36.39 | $14.71 | 408200 |
| 2021-10-27 | 37.19 | $14.47 | 601300 |
| 2021-10-26 | 38.03 | $14.83 | 467401 |
| 2021-10-25 | 38.07 | $14.99 | 449528 |
| 2021-10-22 | 38.17 | $14.83 | 428700 |
| 2021-10-21 | 38.47 | $14.69 | 402005 |
| 2021-10-20 | 38.84 | $14.74 | 665912 |
| 2021-10-19 | 39.29 | $14.53 | 295435 |
| 2021-10-18 | 39.95 | $14.52 | 304300 |
| 2021-10-15 | 40.29 | $14.59 | 594307 |
| 2021-10-14 | 40.53 | $14.71 | 389435 |
| 2021-10-13 | 40.98 | $14.57 | 394200 |
| 2021-10-12 | 41.65 | $14.67 | 315908 |
| 2021-10-11 | 42.12 | $14.58 | 320300 |
| 2021-10-08 | 42.24 | $14.81 | 273121 |
| 2021-10-07 | 42.15 | $14.79 | 561500 |
| 2021-10-06 | 42.05 | $14.68 | 440415 |
| 2021-10-05 | 42.10 | $14.72 | 753100 |
| 2021-10-04 | 41.71 | $14.63 | 556724 |
| 2021-10-01 | 41.31 | $14.67 | 572700 |
| 2021-09-30 | 40.90 | $14.44 | 595200 |
| 2021-09-29 | 40.50 | $14.60 | 567500 |
| 2021-09-28 | 40.18 | $14.31 | 507814 |
| 2021-09-27 | 39.85 | $14.43 | 686645 |
| 2021-09-24 | 39.61 | $13.99 | 454500 |
| 2021-09-23 | 39.78 | $13.83 | 660124 |
| 2021-09-22 | 40.03 | $13.48 | 524700 |
| 2021-09-21 | 40.58 | $13.34 | 883707 |
| 2021-09-20 | 41.33 | $13.29 | 1.0M |
| 2021-09-17 | 42.29 | $13.63 | 2.5M |
| 2021-09-16 | 42.63 | $13.41 | 615000 |
| 2021-09-15 | 42.99 | $13.41 | 823100 |
| 2021-09-14 | 43.61 | $13.19 | 774300 |
| 2021-09-13 | 44.26 | $13.48 | 1.0M |
| 2021-09-10 | 44.66 | $13.32 | 651800 |
| 2021-09-09 | 45.02 | $13.51 | 683648 |
| 2021-09-08 | 45.22 | $13.45 | 706863 |
| 2021-09-07 | 45.50 | $13.58 | 503800 |
| 2021-09-03 | 45.54 | $13.60 | 566148 |
| 2021-09-02 | 45.66 | $13.65 | 504848 |
| 2021-09-01 | 45.76 | $13.65 | 430700 |
| 2021-08-31 | 45.89 | $13.79 | 670400 |
| 2021-08-30 | 45.87 | $13.62 | 462500 |
| 2021-08-27 | 45.85 | $14.05 | 657104 |
| 2021-08-26 | 45.72 | $13.64 | 463929 |
| 2021-08-25 | 45.61 | $13.95 | 577300 |
| 2021-08-24 | 45.23 | $13.86 | 263700 |
| 2021-08-23 | 44.90 | $13.86 | 478400 |
| 2021-08-20 | 44.55 | $13.89 | 473300 |
| 2021-08-19 | 44.25 | $13.61 | 616700 |
| 2021-08-18 | 44.01 | $13.70 | 528400 |
| 2021-08-17 | 43.54 | $13.78 | 477929 |
| 2021-08-16 | 42.99 | $13.99 | 526100 |
| 2021-08-13 | 42.36 | $14.00 | 334648 |
| 2021-08-12 | 41.49 | $14.09 | 599300 |
| 2021-08-11 | 40.46 | $14.29 | 406400 |
| 2021-08-10 | 39.38 | $14.09 | 580107 |
| 2021-08-09 | 38.28 | $13.79 | 621400 |
| 2021-08-06 | 37.16 | $13.90 | 745826 |
| 2021-08-05 | 35.92 | $13.47 | 493819 |
| 2021-08-04 | 34.74 | $13.27 | 559516 |
| 2021-08-03 | 33.53 | $13.47 | 1.3M |
| 2021-08-02 | 32.25 | $13.09 | 1.1M |
| 2021-07-30 | 30.85 | $13.25 | 957746 |
| 2021-07-29 | 29.25 | $13.41 | 1.0M |
| 2021-07-28 | 27.54 | $13.47 | 1.3M |
| 2021-07-27 | 25.74 | $13.29 | 945500 |
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