Is Horizon Technology Finance Corporation (HRZN) a Buy, Sell, or Hold?
Enter your email address below for free access to our Horizon Technology Finance Corporation (HRZN) research center and poll results.
NASDAQ : HRZN
Horizon Technology Finance Corporation
$4.66 USD
-$0.04 (-0.85%)
- Volume
- 418.26K
- Average Volume
- 868.7K
- Market Capitalization
- $205.64M
- P/E Ratio
- 9.94
- Dividend Yield
- 24.25%
- Price Target
- $4.25
- Year High
- $8.46
- Year Low
- $3.80
- Day High
- —
- Day Low
- —
- Payout Ratio
- $2.55
- Current Ratio
- $3.34
Overall Technical Signal
Signal
BUY
0% Confidence
Bullish
5
Indicators
Bearish
3
Indicators
Neutral
0
Indicators
5 Bullish / 3 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
4.56
2026-07-17
Close Price
$4.66
Vol: 418256
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
4.18
Average
11.01
Maximum
17.58
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 4.56 | $4.66 | 418256 |
| 2026-07-16 | 4.54 | $4.70 | 782360 |
| 2026-07-15 | 4.52 | $4.73 | 1.2M |
| 2026-07-14 | 4.51 | $4.71 | 642447 |
| 2026-07-13 | 4.49 | $4.66 | 611103 |
| 2026-07-10 | 4.49 | $4.65 | 377181 |
| 2026-07-09 | 4.48 | $4.63 | 490541 |
| 2026-07-08 | 4.46 | $4.65 | 334115 |
| 2026-07-07 | 4.45 | $4.64 | 1.3M |
| 2026-07-06 | 4.45 | $4.64 | 591756 |
| 2026-07-02 | 4.45 | $4.72 | 381805 |
| 2026-07-01 | 4.44 | $4.73 | 515246 |
| 2026-06-30 | 4.43 | $4.73 | 589045 |
| 2026-06-29 | 4.42 | $4.66 | 712728 |
| 2026-06-26 | 4.41 | $4.41 | 364268 |
| 2026-06-25 | 4.40 | $4.41 | 494863 |
| 2026-06-24 | 4.38 | $4.26 | 734800 |
| 2026-06-23 | 4.37 | $4.30 | 635900 |
| 2026-06-22 | 4.36 | $4.16 | 682906 |
| 2026-06-18 | 4.35 | $4.22 | 589365 |
| 2026-06-17 | 4.34 | $4.14 | 1.2M |
| 2026-06-16 | 4.34 | $4.37 | 1.4M |
| 2026-06-15 | 4.32 | $4.49 | 866807 |
| 2026-06-12 | 4.31 | $4.36 | 911722 |
| 2026-06-11 | 4.31 | $4.57 | 1.0M |
| 2026-06-10 | 4.29 | $4.44 | 669424 |
| 2026-06-09 | 4.28 | $4.31 | 1.2M |
| 2026-06-08 | 4.28 | $4.48 | 920500 |
| 2026-06-05 | 4.28 | $4.60 | 986334 |
| 2026-06-04 | 4.28 | $4.65 | 799707 |
| 2026-06-03 | 4.28 | $4.43 | 784439 |
| 2026-06-02 | 4.27 | $4.62 | 968844 |
| 2026-06-01 | 4.24 | $4.56 | 1.1M |
| 2026-05-29 | 4.23 | $4.39 | 1.4M |
| 2026-05-28 | 4.22 | $4.19 | 834111 |
| 2026-05-27 | 4.20 | $4.08 | 455393 |
| 2026-05-26 | 4.20 | $4.07 | 732798 |
| 2026-05-22 | 4.19 | $4.01 | 901941 |
| 2026-05-21 | 4.18 | $4.03 | 915700 |
| 2026-05-20 | 4.18 | $4.07 | 749891 |
| 2026-05-19 | 4.18 | $4.02 | 770809 |
| 2026-05-18 | 4.19 | $4.05 | 778400 |
| 2026-05-15 | 4.20 | $4.25 | 885334 |
| 2026-05-14 | 4.21 | $4.34 | 710400 |
| 2026-05-13 | 4.22 | $4.22 | 606446 |
| 2026-05-12 | 4.24 | $4.24 | 586725 |
| 2026-05-11 | 4.27 | $4.33 | 922609 |
| 2026-05-08 | 4.28 | $4.54 | 761475 |
| 2026-05-07 | 4.28 | $4.51 | 989800 |
| 2026-05-06 | 4.28 | $4.58 | 2.1M |
| 2026-05-05 | 4.28 | $4.23 | 963100 |
| 2026-05-04 | 4.29 | $4.18 | 775639 |
| 2026-05-01 | 4.31 | $4.22 | 753157 |
| 2026-04-30 | 4.31 | $4.19 | 1.0M |
| 2026-04-29 | 4.31 | $3.90 | 699403 |
| 2026-04-28 | 4.33 | $3.94 | 760139 |
| 2026-04-27 | 4.34 | $3.87 | 1.3M |
| 2026-04-24 | 4.35 | $3.88 | 2.0M |
| 2026-04-23 | 4.37 | $4.03 | 1.3M |
| 2026-04-22 | 4.38 | $4.15 | 1.5M |
| 2026-04-21 | 4.38 | $4.20 | 1.4M |
| 2026-04-20 | 4.38 | $4.29 | 1.1M |
| 2026-04-17 | 4.37 | $4.38 | 1.9M |
| 2026-04-16 | 4.37 | $4.43 | 1.8M |
| 2026-04-15 | 4.36 | $4.77 | 971814 |
| 2026-04-14 | 4.34 | $4.74 | 686500 |
| 2026-04-13 | 4.30 | $4.57 | 522668 |
| 2026-04-10 | 4.28 | $4.52 | 483900 |
| 2026-04-09 | 4.27 | $4.55 | 431050 |
| 2026-04-08 | 4.25 | $4.61 | 640903 |
| 2026-04-07 | 4.24 | $4.44 | 436110 |
| 2026-04-06 | 4.22 | $4.53 | 621100 |
| 2026-04-02 | 4.21 | $4.28 | 886500 |
| 2026-04-01 | 4.23 | $4.17 | 695926 |
| 2026-03-31 | 4.25 | $4.21 | 618636 |
| 2026-03-30 | 4.35 | $4.09 | 647849 |
| 2026-03-27 | 4.44 | $4.11 | 643017 |
| 2026-03-26 | 4.54 | $4.30 | 640900 |
| 2026-03-25 | 4.64 | $4.23 | 470800 |
| 2026-03-24 | 4.74 | $4.21 | 513433 |
| 2026-03-23 | 4.85 | $4.23 | 879944 |
| 2026-03-20 | 4.95 | $4.10 | 639114 |
| 2026-03-19 | 5.07 | $4.27 | 479946 |
| 2026-03-18 | 5.17 | $4.32 | 738500 |
| 2026-03-17 | 5.28 | $4.29 | 916700 |
| 2026-03-16 | 5.39 | $4.04 | 812133 |
| 2026-03-13 | 5.52 | $4.10 | 1.4M |
| 2026-03-12 | 5.65 | $4.32 | 1.2M |
| 2026-03-11 | 5.76 | $4.24 | 1.0M |
| 2026-03-10 | 5.88 | $4.26 | 1.4M |
| 2026-03-09 | 5.99 | $4.18 | 2.3M |
| 2026-03-06 | 6.11 | $4.20 | 3.3M |
| 2026-03-05 | 6.22 | $4.63 | 2.1M |
| 2026-03-04 | 6.32 | $4.68 | 7.7M |
| 2026-03-03 | 6.42 | $6.11 | 1.1M |
| 2026-03-02 | 6.45 | $6.06 | 1.0M |
| 2026-02-27 | 6.48 | $5.96 | 1.6M |
| 2026-02-26 | 6.52 | $6.34 | 584970 |
| 2026-02-25 | 6.54 | $6.33 | 707574 |
| 2026-02-24 | 6.55 | $6.29 | 470403 |
| 2026-02-23 | 6.57 | $6.26 | 753300 |
| 2026-02-20 | 6.59 | $6.42 | 575142 |
| 2026-02-19 | 6.61 | $6.40 | 874433 |
| 2026-02-18 | 6.62 | $6.45 | 1.0M |
| 2026-02-17 | 6.63 | $6.58 | 1.0M |
| 2026-02-13 | 6.63 | $6.67 | 1.6M |
| 2026-02-12 | 6.64 | $6.56 | 1.2M |
| 2026-02-11 | 6.65 | $6.63 | 826500 |
| 2026-02-10 | 6.65 | $6.54 | 730439 |
| 2026-02-09 | 6.65 | $6.48 | 1.0M |
| 2026-02-06 | 6.66 | $6.62 | 1.2M |
| 2026-02-05 | 6.66 | $6.45 | 876900 |
| 2026-02-04 | 6.67 | $6.59 | 839628 |
| 2026-02-03 | 6.67 | $6.66 | 908314 |
| 2026-02-02 | 6.67 | $6.72 | 921295 |
| 2026-01-30 | 6.66 | $6.70 | 590515 |
| 2026-01-29 | 6.65 | $6.69 | 616485 |
| 2026-01-28 | 6.63 | $6.67 | 573000 |
| 2026-01-27 | 6.61 | $6.69 | 739365 |
| 2026-01-26 | 6.60 | $6.66 | 762042 |
| 2026-01-23 | 6.58 | $6.65 | 523627 |
| 2026-01-22 | 6.56 | $6.69 | 855659 |
| 2026-01-21 | 6.55 | $6.70 | 848208 |
| 2026-01-20 | 6.53 | $6.61 | 1.2M |
| 2026-01-16 | 6.52 | $6.65 | 1.1M |
| 2026-01-15 | 6.51 | $6.78 | 2.2M |
| 2026-01-14 | 6.50 | $6.73 | 1.2M |
| 2026-01-13 | 6.49 | $6.66 | 752800 |
| 2026-01-12 | 6.48 | $6.62 | 973814 |
| 2026-01-09 | 6.49 | $6.69 | 681045 |
| 2026-01-08 | 6.49 | $6.62 | 554241 |
| 2026-01-07 | 6.49 | $6.52 | 706354 |
| 2026-01-06 | 6.50 | $6.62 | 734300 |
| 2026-01-05 | 6.50 | $6.69 | 758100 |
| 2026-01-02 | 6.50 | $6.62 | 907500 |
| 2025-12-31 | 6.51 | $6.45 | 506007 |
| 2025-12-30 | 6.52 | $6.34 | 710124 |
| 2025-12-29 | 6.53 | $6.27 | 681546 |
| 2025-12-26 | 6.55 | $6.34 | 519452 |
| 2025-12-24 | 6.57 | $6.33 | 460523 |
| 2025-12-23 | 6.58 | $6.31 | 486821 |
| 2025-12-22 | 6.60 | $6.38 | 879814 |
| 2025-12-19 | 6.61 | $6.43 | 773073 |
| 2025-12-18 | 6.61 | $6.38 | 613567 |
| 2025-12-17 | 6.62 | $6.40 | 1.1M |
| 2025-12-16 | 6.62 | $6.54 | 986700 |
| 2025-12-15 | 6.61 | $6.51 | 2.0M |
| 2025-12-12 | 6.62 | $6.62 | 510138 |
| 2025-12-11 | 6.62 | $6.64 | 458609 |
| 2025-12-10 | 6.62 | $6.69 | 486938 |
| 2025-12-09 | 6.62 | $6.69 | 649144 |
| 2025-12-08 | 6.62 | $6.73 | 803010 |
| 2025-12-05 | 6.62 | $6.69 | 715969 |
| 2025-12-04 | 6.62 | $6.70 | 584658 |
| 2025-12-03 | 6.61 | $6.67 | 461702 |
| 2025-12-02 | 6.61 | $6.65 | 516625 |
| 2025-12-01 | 6.61 | $6.64 | 597532 |
| 2025-11-28 | 6.60 | $6.68 | 229823 |
| 2025-11-26 | 6.60 | $6.66 | 547646 |
| 2025-11-25 | 6.59 | $6.66 | 391100 |
| 2025-11-24 | 6.56 | $6.65 | 635615 |
| 2025-11-21 | 6.53 | $6.56 | 510400 |
| 2025-11-20 | 6.50 | $6.39 | 595303 |
| 2025-11-19 | 6.48 | $6.54 | 416248 |
| 2025-11-18 | 6.45 | $6.45 | 649220 |
| 2025-11-17 | 6.42 | $6.39 | 678134 |
| 2025-11-14 | 6.40 | $6.60 | 879723 |
| 2025-11-13 | 6.36 | $6.64 | 656207 |
| 2025-11-12 | 6.31 | $6.69 | 830588 |
| 2025-11-11 | 6.28 | $6.81 | 724416 |
| 2025-11-10 | 6.24 | $6.65 | 663615 |
| 2025-11-07 | 6.21 | $6.67 | 627211 |
| 2025-11-06 | 6.18 | $6.61 | 553003 |
| 2025-11-05 | 6.15 | $6.63 | 822126 |
| 2025-11-04 | 6.12 | $6.60 | 478877 |
| 2025-11-03 | 6.10 | $6.66 | 731277 |
| 2025-10-31 | 6.08 | $6.48 | 493017 |
| 2025-10-30 | 6.06 | $6.59 | 861703 |
| 2025-10-29 | 6.05 | $6.57 | 2.5M |
| 2025-10-28 | 6.02 | $6.01 | 683100 |
| 2025-10-27 | 6.03 | $6.07 | 540700 |
| 2025-10-24 | 6.02 | $5.97 | 559846 |
| 2025-10-23 | 6.03 | $5.94 | 531442 |
| 2025-10-22 | 6.05 | $5.88 | 545747 |
| 2025-10-21 | 6.06 | $5.94 | 550812 |
| 2025-10-20 | 6.08 | $5.89 | 641224 |
| 2025-10-17 | 6.11 | $5.85 | 637325 |
| 2025-10-16 | 6.15 | $5.72 | 1.1M |
| 2025-10-15 | 6.20 | $6.06 | 1.1M |
| 2025-10-14 | 6.23 | $6.06 | 565775 |
| 2025-10-13 | 6.26 | $6.09 | 596975 |
| 2025-10-10 | 6.29 | $5.90 | 810600 |
| 2025-10-09 | 6.34 | $6.01 | 674700 |
| 2025-10-08 | 6.39 | $6.13 | 550706 |
| 2025-10-07 | 6.42 | $6.15 | 508244 |
| 2025-10-06 | 6.46 | $6.24 | 604800 |
| 2025-10-03 | 6.49 | $6.21 | 433115 |
| 2025-10-02 | 6.53 | $6.22 | 585777 |
| 2025-10-01 | 6.56 | $6.12 | 617124 |
| 2025-09-30 | 6.60 | $6.10 | 593644 |
| 2025-09-29 | 6.65 | $6.01 | 1.1M |
| 2025-09-26 | 6.69 | $6.14 | 672727 |
| 2025-09-25 | 6.73 | $6.22 | 577095 |
| 2025-09-24 | 6.76 | $6.22 | 1.0M |
| 2025-09-23 | 6.80 | $6.35 | 705339 |
| 2025-09-22 | 6.82 | $6.36 | 1.1M |
| 2025-09-19 | 6.85 | $6.66 | 672772 |
| 2025-09-18 | 6.87 | $6.71 | 711425 |
| 2025-09-17 | 6.88 | $6.63 | 760438 |
| 2025-09-16 | 6.90 | $6.67 | 1.5M |
| 2025-09-15 | 6.91 | $6.83 | 888030 |
| 2025-09-12 | 6.92 | $6.85 | 616700 |
| 2025-09-11 | 6.94 | $6.96 | 593743 |
| 2025-09-10 | 6.95 | $6.80 | 570200 |
| 2025-09-09 | 6.97 | $6.83 | 506900 |
| 2025-09-08 | 6.99 | $6.91 | 842230 |
| 2025-09-05 | 7.00 | $6.91 | 608660 |
| 2025-09-04 | 7.02 | $6.96 | 536730 |
| 2025-09-03 | 7.06 | $6.95 | 697834 |
| 2025-09-02 | 7.09 | $6.97 | 558747 |
| 2025-08-29 | 7.12 | $6.90 | 597689 |
| 2025-08-28 | 7.16 | $6.88 | 506256 |
| 2025-08-27 | 7.21 | $6.90 | 532700 |
| 2025-08-26 | 7.27 | $6.90 | 480073 |
| 2025-08-25 | 7.33 | $6.89 | 643100 |
| 2025-08-22 | 7.39 | $6.98 | 642400 |
| 2025-08-21 | 7.46 | $6.98 | 424700 |
| 2025-08-20 | 7.53 | $6.97 | 415641 |
| 2025-08-19 | 7.60 | $6.94 | 710100 |
| 2025-08-18 | 7.67 | $6.95 | 897400 |
| 2025-08-15 | 7.72 | $7.06 | 1.1M |
| 2025-08-14 | 7.77 | $7.14 | 517600 |
| 2025-08-13 | 7.83 | $7.18 | 589100 |
| 2025-08-12 | 7.87 | $7.20 | 629563 |
| 2025-08-11 | 7.91 | $7.14 | 817600 |
| 2025-08-08 | 7.97 | $7.17 | 1.7M |
| 2025-08-07 | 8.02 | $7.41 | 808900 |
| 2025-08-06 | 8.06 | $7.74 | 313622 |
| 2025-08-05 | 8.07 | $7.58 | 572899 |
| 2025-08-04 | 8.08 | $7.49 | 782119 |
| 2025-08-01 | 8.09 | $7.68 | 524671 |
| 2025-07-31 | 8.07 | $7.84 | 654931 |
| 2025-07-30 | 8.05 | $8.07 | 199200 |
| 2025-07-29 | 8.01 | $8.16 | 317813 |
| 2025-07-28 | 7.96 | $8.14 | 306040 |
| 2025-07-25 | 7.91 | $8.28 | 370707 |
| 2025-07-24 | 7.86 | $8.42 | 298700 |
| 2025-07-23 | 7.80 | $8.40 | 588083 |
| 2025-07-22 | 7.75 | $8.27 | 370100 |
| 2025-07-21 | 7.70 | $8.12 | 642082 |
| 2025-07-18 | 7.66 | $8.06 | 328500 |
| 2025-07-17 | 7.63 | $8.18 | 422998 |
| 2025-07-16 | 7.59 | $8.03 | 624940 |
| 2025-07-15 | 7.55 | $8.04 | 1.2M |
| 2025-07-14 | 7.53 | $8.27 | 495318 |
| 2025-07-11 | 7.49 | $8.28 | 566766 |
| 2025-07-10 | 7.46 | $8.12 | 374250 |
| 2025-07-09 | 7.43 | $8.02 | 489300 |
| 2025-07-08 | 7.41 | $7.79 | 459040 |
| 2025-07-07 | 7.40 | $7.55 | 468700 |
| 2025-07-03 | 7.39 | $7.45 | 323100 |
| 2025-07-02 | 7.39 | $7.37 | 396485 |
| 2025-07-01 | 7.39 | $7.23 | 430966 |
| 2025-06-30 | 7.41 | $7.20 | 526802 |
| 2025-06-27 | 7.42 | $7.17 | 423624 |
| 2025-06-26 | 7.44 | $7.18 | 1.7M |
| 2025-06-25 | 7.46 | $7.27 | 345313 |
| 2025-06-24 | 7.47 | $7.36 | 241100 |
| 2025-06-23 | 7.48 | $7.34 | 432400 |
| 2025-06-20 | 7.48 | $7.36 | 318564 |
| 2025-06-18 | 7.48 | $7.41 | 247108 |
| 2025-06-17 | 7.49 | $7.36 | 327305 |
| 2025-06-16 | 7.49 | $7.31 | 982300 |
| 2025-06-13 | 7.49 | $7.53 | 628741 |
| 2025-06-12 | 7.50 | $7.54 | 279237 |
| 2025-06-11 | 7.50 | $7.59 | 476333 |
| 2025-06-10 | 7.49 | $7.54 | 301400 |
| 2025-06-09 | 7.50 | $7.60 | 465900 |
| 2025-06-06 | 7.49 | $7.56 | 291946 |
| 2025-06-05 | 7.50 | $7.44 | 320949 |
| 2025-06-04 | 7.50 | $7.43 | 331550 |
| 2025-06-03 | 7.50 | $7.46 | 280364 |
| 2025-06-02 | 7.50 | $7.47 | 309721 |
| 2025-05-30 | 7.50 | $7.57 | 387221 |
| 2025-05-29 | 7.47 | $7.51 | 208286 |
| 2025-05-28 | 7.47 | $7.50 | 284618 |
| 2025-05-27 | 7.54 | $7.59 | 511422 |
| 2025-05-23 | 7.60 | $7.47 | 339846 |
| 2025-05-22 | 7.67 | $7.44 | 319687 |
| 2025-05-21 | 7.73 | $7.36 | 325600 |
| 2025-05-20 | 7.78 | $7.49 | 389176 |
| 2025-05-19 | 7.83 | $7.47 | 614530 |
| 2025-05-16 | 7.86 | $7.31 | 827900 |
| 2025-05-15 | 7.92 | $7.56 | 992224 |
| 2025-05-14 | 7.94 | $7.55 | 752600 |
| 2025-05-13 | 7.99 | $7.55 | 706600 |
| 2025-05-12 | 8.02 | $7.59 | 723427 |
| 2025-05-09 | 8.06 | $7.57 | 405298 |
| 2025-05-08 | 8.08 | $7.60 | 871100 |
| 2025-05-07 | 8.12 | $7.46 | 313591 |
| 2025-05-06 | 8.14 | $7.53 | 625602 |
| 2025-05-05 | 8.17 | $7.41 | 487300 |
| 2025-05-02 | 8.22 | $7.38 | 628249 |
| 2025-05-01 | 8.30 | $7.14 | 1.2M |
| 2025-04-30 | 8.42 | $7.44 | 2.3M |
| 2025-04-29 | 8.52 | $8.94 | 860540 |
| 2025-04-28 | 8.54 | $8.78 | 443342 |
| 2025-04-25 | 8.58 | $8.75 | 217300 |
| 2025-04-24 | 8.61 | $8.67 | 263240 |
| 2025-04-23 | 8.64 | $8.48 | 205600 |
| 2025-04-22 | 8.68 | $8.32 | 205200 |
| 2025-04-21 | 8.73 | $8.25 | 314407 |
| 2025-04-17 | 8.77 | $8.39 | 252356 |
| 2025-04-16 | 8.82 | $8.08 | 442700 |
| 2025-04-15 | 8.88 | $8.37 | 740200 |
| 2025-04-14 | 8.93 | $8.34 | 583644 |
| 2025-04-11 | 8.97 | $8.22 | 333020 |
| 2025-04-10 | 9.02 | $8.07 | 415400 |
| 2025-04-09 | 9.07 | $8.35 | 783203 |
| 2025-04-08 | 9.11 | $7.92 | 685500 |
| 2025-04-07 | 9.18 | $8.07 | 929745 |
| 2025-04-04 | 9.25 | $8.50 | 701345 |
| 2025-04-03 | 9.29 | $9.01 | 627902 |
| 2025-04-02 | 9.28 | $9.42 | 202821 |
| 2025-04-01 | 9.24 | $9.47 | 163661 |
| 2025-03-31 | 9.25 | $9.42 | 199258 |
| 2025-03-28 | 9.26 | $9.42 | 157514 |
| 2025-03-27 | 9.28 | $9.48 | 200716 |
| 2025-03-26 | 9.29 | $9.30 | 159048 |
| 2025-03-25 | 9.31 | $9.28 | 168530 |
| 2025-03-24 | 9.33 | $9.14 | 296369 |
| 2025-03-21 | 9.36 | $9.23 | 182260 |
| 2025-03-20 | 9.39 | $9.31 | 185931 |
| 2025-03-19 | 9.42 | $9.31 | 263507 |
| 2025-03-18 | 9.44 | $9.28 | 199871 |
| 2025-03-17 | 9.46 | $9.25 | 372203 |
| 2025-03-14 | 9.49 | $9.20 | 507900 |
| 2025-03-13 | 9.52 | $9.08 | 338558 |
| 2025-03-12 | 9.54 | $9.18 | 352841 |
| 2025-03-11 | 9.57 | $9.28 | 390133 |
| 2025-03-10 | 9.58 | $9.39 | 412610 |
| 2025-03-07 | 9.58 | $9.28 | 580990 |
| 2025-03-06 | 9.59 | $8.82 | 411320 |
| 2025-03-05 | 9.62 | $8.65 | 1.7M |
| 2025-03-04 | 9.66 | $9.60 | 363227 |
| 2025-03-03 | 9.65 | $9.77 | 316607 |
| 2025-02-28 | 9.63 | $9.85 | 324947 |
| 2025-02-27 | 9.60 | $9.64 | 201292 |
| 2025-02-26 | 9.59 | $9.67 | 241439 |
| 2025-02-25 | 9.57 | $9.72 | 239610 |
| 2025-02-24 | 9.54 | $9.76 | 240300 |
| 2025-02-21 | 9.52 | $9.82 | 265100 |
| 2025-02-20 | 9.50 | $9.82 | 211583 |
| 2025-02-19 | 9.47 | $9.80 | 283503 |
| 2025-02-18 | 9.45 | $9.67 | 383562 |
| 2025-02-14 | 9.42 | $9.86 | 601600 |
| 2025-02-13 | 9.39 | $9.72 | 460941 |
| 2025-02-12 | 9.37 | $9.56 | 269096 |
| 2025-02-11 | 9.35 | $9.62 | 253858 |
| 2025-02-10 | 9.33 | $9.49 | 273425 |
| 2025-02-07 | 9.31 | $9.51 | 262100 |
| 2025-02-06 | 9.29 | $9.47 | 227600 |
| 2025-02-05 | 9.28 | $9.47 | 234101 |
| 2025-02-04 | 9.27 | $9.43 | 229908 |
| 2025-02-03 | 9.26 | $9.33 | 271916 |
| 2025-01-31 | 9.25 | $9.39 | 291974 |
| 2025-01-30 | 9.23 | $9.34 | 581237 |
| 2025-01-29 | 9.21 | $9.26 | 339238 |
| 2025-01-28 | 9.19 | $9.29 | 411128 |
| 2025-01-27 | 9.18 | $9.25 | 435800 |
| 2025-01-24 | 9.16 | $9.37 | 176500 |
| 2025-01-23 | 9.14 | $9.31 | 293400 |
| 2025-01-22 | 9.12 | $9.24 | 310844 |
| 2025-01-21 | 9.10 | $9.35 | 547040 |
| 2025-01-17 | 9.07 | $9.23 | 401205 |
| 2025-01-16 | 9.05 | $9.19 | 516176 |
| 2025-01-15 | 9.01 | $9.24 | 745915 |
| 2025-01-14 | 9.02 | $9.19 | 462738 |
| 2025-01-13 | 9.03 | $9.22 | 447900 |
| 2025-01-10 | 9.04 | $9.11 | 373200 |
| 2025-01-08 | 9.05 | $9.21 | 244440 |
| 2025-01-07 | 9.06 | $9.24 | 253916 |
| 2025-01-06 | 9.06 | $9.21 | 388040 |
| 2025-01-03 | 9.07 | $9.21 | 301726 |
| 2025-01-02 | 9.08 | $9.11 | 337075 |
| 2024-12-31 | 9.09 | $8.99 | 390881 |
| 2024-12-30 | 9.11 | $8.89 | 404100 |
| 2024-12-27 | 9.13 | $9.00 | 357253 |
| 2024-12-26 | 9.14 | $8.96 | 275322 |
| 2024-12-24 | 9.16 | $8.94 | 197200 |
| 2024-12-23 | 9.17 | $8.94 | 394646 |
| 2024-12-20 | 9.19 | $8.85 | 492594 |
| 2024-12-19 | 9.21 | $8.83 | 500496 |
| 2024-12-18 | 9.23 | $8.79 | 742617 |
| 2024-12-17 | 9.25 | $8.79 | 1.0M |
| 2024-12-16 | 9.28 | $8.57 | 1.8M |
| 2024-12-13 | 9.31 | $9.29 | 715610 |
| 2024-12-12 | 9.30 | $9.40 | 487000 |
| 2024-12-11 | 9.30 | $9.39 | 303605 |
| 2024-12-10 | 9.29 | $9.36 | 297893 |
| 2024-12-09 | 9.29 | $9.36 | 379950 |
| 2024-12-06 | 9.31 | $9.37 | 351828 |
| 2024-12-05 | 9.31 | $9.30 | 419601 |
| 2024-12-04 | 9.32 | $9.40 | 378855 |
| 2024-12-03 | 9.31 | $9.35 | 330617 |
| 2024-12-02 | 9.31 | $9.34 | 527047 |
| 2024-11-29 | 9.31 | $9.34 | 231337 |
| 2024-11-27 | 9.33 | $9.29 | 315245 |
| 2024-11-26 | 9.35 | $9.24 | 337639 |
| 2024-11-25 | 9.39 | $9.26 | 396000 |
| 2024-11-22 | 9.43 | $9.29 | 623447 |
| 2024-11-21 | 9.47 | $9.22 | 283639 |
| 2024-11-20 | 9.52 | $9.24 | 252828 |
| 2024-11-19 | 9.56 | $9.27 | 330071 |
| 2024-11-18 | 9.60 | $9.23 | 406099 |
| 2024-11-15 | 9.65 | $9.17 | 571118 |
| 2024-11-14 | 9.70 | $9.20 | 897700 |
| 2024-11-13 | 9.76 | $9.33 | 580066 |
| 2024-11-12 | 9.82 | $9.26 | 606218 |
| 2024-11-11 | 9.89 | $9.39 | 583443 |
| 2024-11-08 | 9.94 | $9.61 | 623800 |
| 2024-11-07 | 9.98 | $9.48 | 596659 |
| 2024-11-06 | 10.04 | $9.41 | 475417 |
| 2024-11-05 | 10.11 | $9.28 | 366190 |
| 2024-11-04 | 10.17 | $9.27 | 730400 |
| 2024-11-01 | 10.24 | $9.44 | 608600 |
| 2024-10-31 | 10.30 | $9.65 | 372398 |
| 2024-10-30 | 10.34 | $9.69 | 1.1M |
| 2024-10-29 | 10.39 | $10.01 | 364300 |
| 2024-10-28 | 10.42 | $10.13 | 358439 |
| 2024-10-25 | 10.44 | $10.07 | 327003 |
| 2024-10-24 | 10.47 | $10.30 | 605436 |
| 2024-10-23 | 10.49 | $10.06 | 397946 |
| 2024-10-22 | 10.52 | $10.06 | 522958 |
| 2024-10-21 | 10.55 | $10.23 | 576312 |
| 2024-10-18 | 10.56 | $10.19 | 477000 |
| 2024-10-17 | 10.59 | $10.33 | 563672 |
| 2024-10-16 | 10.61 | $10.60 | 901843 |
| 2024-10-15 | 10.62 | $10.54 | 350200 |
| 2024-10-14 | 10.64 | $10.48 | 371000 |
| 2024-10-11 | 10.67 | $10.46 | 645800 |
| 2024-10-10 | 10.69 | $10.68 | 271600 |
| 2024-10-09 | 10.71 | $10.64 | 226820 |
| 2024-10-08 | 10.73 | $10.59 | 233000 |
| 2024-10-07 | 10.75 | $10.60 | 307100 |
| 2024-10-04 | 10.77 | $10.60 | 235569 |
| 2024-10-03 | 10.79 | $10.59 | 198905 |
| 2024-10-02 | 10.81 | $10.58 | 202200 |
| 2024-10-01 | 10.84 | $10.58 | 266800 |
| 2024-09-30 | 10.86 | $10.65 | 345177 |
| 2024-09-27 | 10.88 | $10.68 | 255267 |
| 2024-09-26 | 10.90 | $10.61 | 206012 |
| 2024-09-25 | 10.92 | $10.61 | 271159 |
| 2024-09-24 | 10.94 | $10.66 | 420400 |
| 2024-09-23 | 10.96 | $10.58 | 637600 |
| 2024-09-20 | 10.98 | $10.66 | 414506 |
| 2024-09-19 | 11.00 | $10.78 | 660435 |
| 2024-09-18 | 11.02 | $10.90 | 270827 |
| 2024-09-17 | 11.03 | $10.96 | 446849 |
| 2024-09-16 | 11.04 | $10.90 | 518041 |
| 2024-09-13 | 11.05 | $11.00 | 545800 |
| 2024-09-12 | 11.07 | $10.99 | 355359 |
| 2024-09-11 | 11.09 | $10.98 | 182100 |
| 2024-09-10 | 11.10 | $11.01 | 272400 |
| 2024-09-09 | 11.11 | $11.06 | 257931 |
| 2024-09-06 | 11.13 | $11.02 | 216400 |
| 2024-09-05 | 11.14 | $11.07 | 116000 |
| 2024-09-04 | 11.16 | $11.04 | 173877 |
| 2024-09-03 | 11.17 | $11.08 | 236144 |
| 2024-08-30 | 11.16 | $11.05 | 192300 |
| 2024-08-29 | 11.16 | $11.01 | 183366 |
| 2024-08-28 | 11.19 | $10.97 | 193826 |
| 2024-08-27 | 11.23 | $11.02 | 221899 |
| 2024-08-26 | 11.28 | $11.02 | 311615 |
| 2024-08-23 | 11.34 | $11.07 | 280906 |
| 2024-08-22 | 11.40 | $11.08 | 153559 |
| 2024-08-21 | 11.45 | $11.14 | 208665 |
| 2024-08-20 | 11.51 | $11.03 | 320032 |
| 2024-08-19 | 11.56 | $11.18 | 453339 |
| 2024-08-16 | 11.62 | $11.17 | 260900 |
| 2024-08-15 | 11.67 | $11.35 | 392958 |
| 2024-08-14 | 11.71 | $11.38 | 244259 |
| 2024-08-13 | 11.76 | $11.25 | 216700 |
| 2024-08-12 | 11.81 | $11.24 | 431064 |
| 2024-08-09 | 11.88 | $11.45 | 176540 |
| 2024-08-08 | 11.93 | $11.29 | 286308 |
| 2024-08-07 | 11.99 | $11.35 | 230500 |
| 2024-08-06 | 12.04 | $11.21 | 338842 |
| 2024-08-05 | 12.09 | $10.86 | 704300 |
| 2024-08-02 | 12.16 | $11.22 | 439826 |
| 2024-08-01 | 12.20 | $11.61 | 244900 |
| 2024-07-31 | 12.22 | $11.64 | 407400 |
| 2024-07-30 | 12.24 | $12.06 | 221600 |
| 2024-07-29 | 12.24 | $12.17 | 158422 |
| 2024-07-26 | 12.24 | $12.27 | 128700 |
| 2024-07-25 | 12.21 | $12.20 | 135301 |
| 2024-07-24 | 12.19 | $12.17 | 189802 |
| 2024-07-23 | 12.18 | $12.17 | 142557 |
| 2024-07-22 | 12.16 | $12.26 | 183800 |
| 2024-07-19 | 12.13 | $12.15 | 116139 |
| 2024-07-18 | 12.11 | $12.20 | 350002 |
| 2024-07-17 | 12.09 | $12.37 | 176022 |
| 2024-07-16 | 12.06 | $12.39 | 487500 |
| 2024-07-15 | 12.04 | $12.56 | 326775 |
| 2024-07-12 | 12.02 | $12.50 | 193340 |
| 2024-07-11 | 12.00 | $12.46 | 226423 |
| 2024-07-10 | 11.98 | $12.30 | 155847 |
| 2024-07-09 | 11.97 | $12.15 | 171519 |
| 2024-07-08 | 11.97 | $12.28 | 476200 |
| 2024-07-05 | 11.95 | $12.07 | 196000 |
| 2024-07-03 | 11.95 | $12.06 | 114300 |
| 2024-07-02 | 11.93 | $12.09 | 131900 |
| 2024-07-01 | 11.93 | $12.01 | 156828 |
| 2024-06-28 | 11.90 | $12.04 | 218709 |
| 2024-06-27 | 11.88 | $11.84 | 104100 |
| 2024-06-26 | 11.87 | $11.79 | 174770 |
| 2024-06-25 | 11.86 | $11.81 | 176426 |
| 2024-06-24 | 11.85 | $11.82 | 200200 |
| 2024-06-21 | 11.83 | $11.72 | 165901 |
| 2024-06-20 | 11.83 | $11.83 | 130437 |
| 2024-06-18 | 11.82 | $11.77 | 157774 |
| 2024-06-17 | 11.80 | $11.80 | 312731 |
| 2024-06-14 | 11.79 | $11.99 | 296100 |
| 2024-06-13 | 11.77 | $12.10 | 268209 |
| 2024-06-12 | 11.75 | $12.16 | 254440 |
| 2024-06-11 | 11.74 | $12.04 | 127866 |
| 2024-06-10 | 11.73 | $12.05 | 264433 |
| 2024-06-07 | 11.72 | $12.11 | 206250 |
| 2024-06-06 | 11.71 | $11.97 | 229414 |
| 2024-06-05 | 11.69 | $11.92 | 270406 |
| 2024-06-04 | 11.69 | $11.82 | 218800 |
| 2024-06-03 | 11.69 | $11.91 | 519042 |
| 2024-05-31 | 11.68 | $11.60 | 227253 |
| 2024-05-30 | 11.69 | $11.58 | 158819 |
| 2024-05-29 | 11.70 | $11.56 | 146023 |
| 2024-05-28 | 11.69 | $11.55 | 169830 |
| 2024-05-24 | 11.70 | $11.68 | 184302 |
| 2024-05-23 | 11.70 | $11.51 | 189982 |
| 2024-05-22 | 11.70 | $11.57 | 179500 |
| 2024-05-21 | 11.70 | $11.61 | 164000 |
| 2024-05-20 | 11.70 | $11.56 | 247070 |
| 2024-05-17 | 11.70 | $11.56 | 272645 |
| 2024-05-16 | 11.69 | $11.57 | 273047 |
| 2024-05-15 | 11.68 | $11.74 | 641447 |
| 2024-05-14 | 11.66 | $11.91 | 283400 |
| 2024-05-13 | 11.62 | $11.88 | 249100 |
| 2024-05-10 | 11.59 | $11.84 | 202827 |
| 2024-05-09 | 11.56 | $11.80 | 162945 |
| 2024-05-08 | 11.53 | $11.72 | 173300 |
| 2024-05-07 | 11.51 | $11.78 | 263200 |
| 2024-05-06 | 11.49 | $11.77 | 325970 |
| 2024-05-03 | 11.47 | $11.81 | 224135 |
| 2024-05-02 | 11.44 | $11.79 | 162558 |
| 2024-05-01 | 11.41 | $11.79 | 408185 |
| 2024-04-30 | 11.39 | $11.45 | 326600 |
| 2024-04-29 | 11.37 | $11.62 | 237240 |
| 2024-04-26 | 11.36 | $11.64 | 125797 |
| 2024-04-25 | 11.34 | $11.53 | 140200 |
| 2024-04-24 | 11.33 | $11.61 | 129989 |
| 2024-04-23 | 11.31 | $11.68 | 228566 |
| 2024-04-22 | 11.28 | $11.43 | 205510 |
| 2024-04-19 | 11.27 | $11.49 | 294324 |
| 2024-04-18 | 11.27 | $11.37 | 243609 |
| 2024-04-17 | 11.26 | $11.20 | 207470 |
| 2024-04-16 | 11.26 | $11.25 | 415023 |
| 2024-04-15 | 11.27 | $11.23 | 350558 |
| 2024-04-12 | 11.29 | $11.21 | 294264 |
| 2024-04-11 | 11.31 | $11.25 | 138827 |
| 2024-04-10 | 11.32 | $11.30 | 187821 |
| 2024-04-09 | 11.34 | $11.34 | 186703 |
| 2024-04-08 | 11.38 | $11.32 | 187621 |
| 2024-04-05 | 11.40 | $11.25 | 200632 |
| 2024-04-04 | 11.41 | $11.25 | 264771 |
| 2024-04-03 | 11.44 | $11.30 | 210732 |
| 2024-04-02 | 11.46 | $11.22 | 361140 |
| 2024-04-01 | 11.50 | $11.29 | 271600 |
| 2024-03-28 | 11.53 | $11.37 | 319613 |
| 2024-03-27 | 11.56 | $11.24 | 292700 |
| 2024-03-26 | 11.61 | $11.19 | 210858 |
| 2024-03-25 | 11.70 | $11.17 | 320233 |
| 2024-03-22 | 11.79 | $11.21 | 258201 |
| 2024-03-21 | 11.88 | $11.35 | 316735 |
| 2024-03-20 | 11.97 | $11.24 | 492114 |
| 2024-03-19 | 12.07 | $11.31 | 366913 |
| 2024-03-18 | 12.16 | $11.35 | 481015 |
| 2024-03-15 | 12.25 | $11.65 | 495500 |
| 2024-03-14 | 12.33 | $11.53 | 297227 |
| 2024-03-13 | 12.42 | $11.58 | 448417 |
| 2024-03-12 | 12.51 | $11.70 | 674600 |
| 2024-03-11 | 12.59 | $11.98 | 503608 |
| 2024-03-08 | 12.65 | $11.76 | 425792 |
| 2024-03-07 | 12.71 | $11.57 | 450844 |
| 2024-03-06 | 12.79 | $11.72 | 536932 |
| 2024-03-05 | 12.86 | $11.82 | 248221 |
| 2024-03-04 | 12.93 | $11.93 | 248443 |
| 2024-03-01 | 13.01 | $11.90 | 391100 |
| 2024-02-29 | 13.07 | $11.94 | 672600 |
| 2024-02-28 | 13.12 | $12.20 | 941400 |
| 2024-02-27 | 13.18 | $13.10 | 221342 |
| 2024-02-26 | 13.18 | $13.01 | 141800 |
| 2024-02-23 | 13.20 | $12.99 | 144044 |
| 2024-02-22 | 13.21 | $13.14 | 145924 |
| 2024-02-21 | 13.21 | $13.19 | 271562 |
| 2024-02-20 | 13.21 | $13.09 | 135402 |
| 2024-02-16 | 13.21 | $13.16 | 194821 |
| 2024-02-15 | 13.19 | $13.32 | 187313 |
| 2024-02-14 | 13.16 | $13.38 | 275500 |
| 2024-02-13 | 13.14 | $13.21 | 180329 |
| 2024-02-12 | 13.12 | $13.29 | 226273 |
| 2024-02-09 | 13.14 | $13.21 | 140119 |
| 2024-02-08 | 13.15 | $13.09 | 86300 |
| 2024-02-07 | 13.17 | $13.09 | 132200 |
| 2024-02-06 | 13.18 | $13.15 | 162458 |
| 2024-02-05 | 13.20 | $13.27 | 123696 |
| 2024-02-02 | 13.22 | $13.38 | 161100 |
| 2024-02-01 | 13.23 | $13.19 | 194302 |
| 2024-01-31 | 13.24 | $13.01 | 121140 |
| 2024-01-30 | 13.25 | $13.25 | 128214 |
| 2024-01-29 | 13.25 | $13.24 | 160635 |
| 2024-01-26 | 13.26 | $13.26 | 116231 |
| 2024-01-25 | 13.26 | $13.24 | 92500 |
| 2024-01-24 | 13.26 | $13.13 | 196548 |
| 2024-01-23 | 13.26 | $13.26 | 194371 |
| 2024-01-22 | 13.26 | $13.15 | 314705 |
| 2024-01-19 | 13.25 | $12.76 | 189463 |
| 2024-01-18 | 13.27 | $12.69 | 211709 |
| 2024-01-17 | 13.28 | $12.84 | 310006 |
| 2024-01-16 | 13.30 | $12.89 | 765900 |
| 2024-01-12 | 13.31 | $13.63 | 218440 |
| 2024-01-11 | 13.28 | $13.52 | 187908 |
| 2024-01-10 | 13.25 | $13.42 | 163754 |
| 2024-01-09 | 13.22 | $13.30 | 246988 |
| 2024-01-08 | 13.19 | $13.59 | 358000 |
| 2024-01-05 | 13.15 | $13.62 | 219300 |
| 2024-01-04 | 13.10 | $13.61 | 288419 |
| 2024-01-03 | 13.04 | $13.35 | 170750 |
| 2024-01-02 | 13.00 | $13.26 | 262429 |
| 2023-12-29 | 12.96 | $13.17 | 307631 |
| 2023-12-28 | 12.91 | $13.44 | 264300 |
| 2023-12-27 | 12.86 | $13.32 | 173900 |
| 2023-12-26 | 12.81 | $13.22 | 196632 |
| 2023-12-22 | 12.76 | $13.23 | 188492 |
| 2023-12-21 | 12.71 | $13.13 | 149500 |
| 2023-12-20 | 12.67 | $13.06 | 171544 |
| 2023-12-19 | 12.62 | $13.07 | 230332 |
| 2023-12-18 | 12.57 | $13.02 | 288809 |
| 2023-12-15 | 12.53 | $13.08 | 341425 |
| 2023-12-14 | 12.47 | $13.13 | 216800 |
| 2023-12-13 | 12.43 | $13.02 | 252269 |
| 2023-12-12 | 12.39 | $12.87 | 152014 |
| 2023-12-11 | 12.36 | $12.81 | 193312 |
| 2023-12-08 | 12.32 | $12.84 | 133422 |
| 2023-12-07 | 12.28 | $12.73 | 194145 |
| 2023-12-06 | 12.24 | $12.61 | 269359 |
| 2023-12-05 | 12.21 | $12.46 | 121247 |
| 2023-12-04 | 12.19 | $12.48 | 187548 |
| 2023-12-01 | 12.16 | $12.42 | 142803 |
| 2023-11-30 | 12.13 | $12.34 | 143400 |
| 2023-11-29 | 12.09 | $12.37 | 141100 |
| 2023-11-28 | 12.03 | $12.25 | 195375 |
| 2023-11-27 | 11.96 | $12.28 | 175915 |
| 2023-11-24 | 11.89 | $12.30 | 84200 |
| 2023-11-22 | 11.83 | $12.26 | 155387 |
| 2023-11-21 | 11.77 | $12.07 | 152224 |
| 2023-11-20 | 11.73 | $12.13 | 143280 |
| 2023-11-17 | 11.68 | $12.07 | 125376 |
| 2023-11-16 | 11.66 | $11.97 | 221900 |
| 2023-11-15 | 11.64 | $12.24 | 303500 |
| 2023-11-14 | 11.62 | $12.37 | 241405 |
| 2023-11-13 | 11.59 | $12.18 | 262163 |
| 2023-11-10 | 11.61 | $12.12 | 209322 |
| 2023-11-09 | 11.61 | $12.00 | 225896 |
| 2023-11-08 | 11.63 | $11.96 | 122643 |
| 2023-11-07 | 11.65 | $11.92 | 131202 |
| 2023-11-06 | 11.67 | $12.01 | 281922 |
| 2023-11-03 | 11.68 | $11.87 | 192516 |
| 2023-11-02 | 11.69 | $11.88 | 202021 |
| 2023-11-01 | 11.70 | $11.61 | 290900 |
| 2023-10-31 | 11.70 | $11.08 | 105021 |
| 2023-10-30 | 11.73 | $10.91 | 239200 |
| 2023-10-27 | 11.77 | $10.86 | 211600 |
| 2023-10-26 | 11.82 | $11.04 | 210797 |
| 2023-10-25 | 11.86 | $11.07 | 235434 |
| 2023-10-24 | 11.88 | $11.33 | 291119 |
| 2023-10-23 | 11.89 | $11.18 | 366743 |
| 2023-10-20 | 11.90 | $11.53 | 215821 |
| 2023-10-19 | 11.91 | $11.58 | 255134 |
| 2023-10-18 | 11.92 | $11.88 | 242100 |
| 2023-10-17 | 11.91 | $11.88 | 433015 |
| 2023-10-16 | 11.91 | $12.41 | 370043 |
| 2023-10-13 | 11.89 | $12.20 | 177120 |
| 2023-10-12 | 11.88 | $12.37 | 301834 |
| 2023-10-11 | 11.88 | $12.40 | 183900 |
| 2023-10-10 | 11.86 | $12.30 | 169307 |
| 2023-10-09 | 11.84 | $12.22 | 181600 |
| 2023-10-06 | 11.83 | $12.07 | 178800 |
| 2023-10-05 | 11.81 | $12.00 | 193328 |
| 2023-10-04 | 11.80 | $11.72 | 213600 |
| 2023-10-03 | 11.80 | $11.60 | 288938 |
| 2023-10-02 | 11.82 | $11.79 | 214090 |
| 2023-09-29 | 11.83 | $11.88 | 134100 |
| 2023-09-28 | 11.83 | $11.81 | 131298 |
| 2023-09-27 | 11.84 | $11.53 | 231620 |
| 2023-09-26 | 11.86 | $11.38 | 183700 |
| 2023-09-25 | 11.88 | $11.53 | 304070 |
| 2023-09-22 | 11.90 | $11.67 | 207883 |
| 2023-09-21 | 11.90 | $11.68 | 263388 |
| 2023-09-20 | 11.92 | $11.81 | 193724 |
| 2023-09-19 | 11.91 | $11.82 | 176384 |
| 2023-09-18 | 11.92 | $11.92 | 239011 |
| 2023-09-15 | 11.92 | $12.15 | 367408 |
| 2023-09-14 | 11.91 | $12.22 | 202816 |
| 2023-09-13 | 11.91 | $12.06 | 203493 |
| 2023-09-12 | 11.93 | $11.99 | 162446 |
| 2023-09-11 | 11.96 | $11.93 | 209565 |
| 2023-09-08 | 11.99 | $11.74 | 131953 |
| 2023-09-07 | 12.01 | $11.72 | 184002 |
| 2023-09-06 | 12.04 | $11.77 | 201000 |
| 2023-09-05 | 12.06 | $11.93 | 164900 |
| 2023-09-01 | 12.07 | $12.00 | 201663 |
| 2023-08-31 | 12.09 | $11.88 | 175183 |
| 2023-08-30 | 12.16 | $11.97 | 159300 |
| 2023-08-29 | 12.23 | $11.96 | 105540 |
| 2023-08-28 | 12.29 | $11.88 | 185003 |
| 2023-08-25 | 12.35 | $11.84 | 191700 |
| 2023-08-24 | 12.41 | $11.76 | 154635 |
| 2023-08-23 | 12.47 | $11.95 | 234300 |
| 2023-08-22 | 12.53 | $11.76 | 215946 |
| 2023-08-21 | 12.59 | $11.94 | 222210 |
| 2023-08-18 | 12.64 | $12.04 | 227037 |
| 2023-08-17 | 12.68 | $11.94 | 299727 |
| 2023-08-16 | 12.72 | $12.20 | 220600 |
| 2023-08-15 | 12.76 | $12.49 | 307085 |
| 2023-08-14 | 12.77 | $12.58 | 271300 |
| 2023-08-11 | 12.77 | $12.39 | 183383 |
| 2023-08-10 | 12.80 | $12.28 | 199300 |
| 2023-08-09 | 12.83 | $12.21 | 218558 |
| 2023-08-08 | 12.85 | $12.21 | 279700 |
| 2023-08-07 | 12.87 | $12.20 | 378144 |
| 2023-08-04 | 12.88 | $12.41 | 900400 |
| 2023-08-03 | 12.87 | $13.19 | 197246 |
| 2023-08-02 | 12.83 | $13.27 | 309132 |
| 2023-08-01 | 12.78 | $13.18 | 149231 |
| 2023-07-31 | 12.74 | $13.12 | 234007 |
| 2023-07-28 | 12.69 | $13.10 | 225381 |
| 2023-07-27 | 12.63 | $13.02 | 197100 |
| 2023-07-26 | 12.58 | $13.07 | 266800 |
| 2023-07-25 | 12.51 | $12.93 | 248330 |
| 2023-07-24 | 12.46 | $13.00 | 396125 |
| 2023-07-21 | 12.40 | $12.89 | 179229 |
| 2023-07-20 | 12.34 | $12.75 | 217700 |
| 2023-07-19 | 12.31 | $12.90 | 247352 |
| 2023-07-18 | 12.26 | $12.69 | 264050 |
| 2023-07-17 | 12.22 | $12.59 | 464572 |
| 2023-07-14 | 12.19 | $12.93 | 481635 |
| 2023-07-13 | 12.14 | $13.00 | 523802 |
| 2023-07-12 | 12.10 | $12.64 | 332200 |
| 2023-07-11 | 12.07 | $12.46 | 452689 |
| 2023-07-10 | 12.05 | $12.45 | 245000 |
| 2023-07-07 | 12.04 | $12.28 | 163888 |
| 2023-07-06 | 12.04 | $12.25 | 229500 |
| 2023-07-05 | 12.03 | $12.37 | 277077 |
| 2023-07-03 | 12.01 | $12.30 | 193603 |
| 2023-06-30 | 12.00 | $12.08 | 192012 |
| 2023-06-29 | 11.99 | $12.08 | 183518 |
| 2023-06-28 | 11.96 | $11.89 | 159828 |
| 2023-06-27 | 12.03 | $11.80 | 197423 |
| 2023-06-26 | 12.10 | $11.91 | 143605 |
| 2023-06-23 | 12.15 | $11.66 | 290743 |
| 2023-06-22 | 12.21 | $11.77 | 284657 |
| 2023-06-21 | 12.27 | $12.07 | 411300 |
| 2023-06-20 | 12.30 | $12.03 | 323344 |
| 2023-06-16 | 12.34 | $11.83 | 414931 |
| 2023-06-15 | 12.39 | $11.93 | 455129 |
| 2023-06-14 | 12.44 | $12.07 | 468558 |
| 2023-06-13 | 12.46 | $12.12 | 242514 |
| 2023-06-12 | 12.49 | $12.07 | 345269 |
| 2023-06-09 | 12.49 | $12.06 | 291030 |
| 2023-06-08 | 12.47 | $12.23 | 200686 |
| 2023-06-07 | 12.44 | $12.22 | 398786 |
| 2023-06-06 | 12.41 | $12.05 | 241903 |
| 2023-06-05 | 12.39 | $11.99 | 296328 |
| 2023-06-02 | 12.38 | $12.05 | 457133 |
| 2023-06-01 | 12.35 | $11.88 | 749200 |
| 2023-05-31 | 12.34 | $11.66 | 2.3M |
| 2023-05-30 | 12.33 | $13.27 | 285841 |
| 2023-05-26 | 12.25 | $13.03 | 186942 |
| 2023-05-25 | 12.19 | $12.98 | 206833 |
| 2023-05-24 | 12.15 | $12.85 | 121342 |
| 2023-05-23 | 12.10 | $12.94 | 200100 |
| 2023-05-22 | 12.05 | $12.80 | 156520 |
| 2023-05-19 | 12.01 | $12.80 | 266414 |
| 2023-05-18 | 11.96 | $12.77 | 315500 |
| 2023-05-17 | 11.91 | $12.90 | 365020 |
| 2023-05-16 | 11.85 | $12.62 | 426583 |
| 2023-05-15 | 11.79 | $12.59 | 605947 |
| 2023-05-12 | 11.75 | $12.02 | 317300 |
| 2023-05-11 | 11.73 | $11.82 | 170195 |
| 2023-05-10 | 11.72 | $11.63 | 225845 |
| 2023-05-09 | 11.72 | $11.55 | 148178 |
| 2023-05-08 | 11.71 | $11.72 | 138540 |
| 2023-05-05 | 11.70 | $11.62 | 123788 |
| 2023-05-04 | 11.68 | $11.49 | 184440 |
| 2023-05-03 | 11.66 | $11.79 | 309509 |
| 2023-05-02 | 11.63 | $11.34 | 664987 |
| 2023-05-01 | 11.62 | $11.75 | 150700 |
| 2023-04-28 | 11.59 | $11.87 | 169900 |
| 2023-04-27 | 11.56 | $12.03 | 102761 |
| 2023-04-26 | 11.55 | $11.91 | 121900 |
| 2023-04-25 | 11.53 | $11.93 | 116626 |
| 2023-04-24 | 11.52 | $12.08 | 170100 |
| 2023-04-21 | 11.50 | $11.77 | 132700 |
| 2023-04-20 | 11.48 | $11.67 | 117574 |
| 2023-04-19 | 11.46 | $11.74 | 142322 |
| 2023-04-18 | 11.45 | $11.50 | 186396 |
| 2023-04-17 | 11.42 | $11.67 | 230547 |
| 2023-04-14 | 11.38 | $11.66 | 434816 |
| 2023-04-13 | 11.34 | $11.70 | 194218 |
| 2023-04-12 | 11.31 | $11.54 | 126624 |
| 2023-04-11 | 11.27 | $11.51 | 183886 |
| 2023-04-10 | 11.23 | $11.42 | 208743 |
| 2023-04-06 | 11.20 | $11.31 | 144617 |
| 2023-04-05 | 11.22 | $10.99 | 241126 |
| 2023-04-04 | 11.27 | $11.14 | 145480 |
| 2023-04-03 | 11.31 | $11.17 | 227214 |
| 2023-03-31 | 11.35 | $11.28 | 210900 |
| 2023-03-30 | 11.36 | $11.24 | 282781 |
| 2023-03-29 | 11.38 | $11.69 | 126945 |
| 2023-03-28 | 11.39 | $11.61 | 90200 |
| 2023-03-27 | 11.43 | $11.64 | 164700 |
| 2023-03-24 | 11.48 | $11.77 | 126255 |
| 2023-03-23 | 11.52 | $11.28 | 185145 |
| 2023-03-22 | 11.59 | $11.33 | 177234 |
| 2023-03-21 | 11.65 | $11.54 | 243632 |
| 2023-03-20 | 11.70 | $10.95 | 144834 |
| 2023-03-17 | 11.79 | $10.76 | 216245 |
| 2023-03-16 | 11.88 | $11.00 | 230702 |
| 2023-03-15 | 11.97 | $10.93 | 358408 |
| 2023-03-14 | 12.07 | $10.82 | 368041 |
| 2023-03-13 | 12.16 | $10.78 | 448000 |
| 2023-03-10 | 12.24 | $10.74 | 684600 |
| 2023-03-09 | 12.32 | $11.68 | 206030 |
| 2023-03-08 | 12.35 | $12.09 | 153800 |
| 2023-03-07 | 12.37 | $11.90 | 230900 |
| 2023-03-06 | 12.39 | $11.99 | 387800 |
| 2023-03-03 | 12.41 | $11.47 | 319178 |
| 2023-03-02 | 12.45 | $11.54 | 723914 |
| 2023-03-01 | 12.50 | $11.93 | 437656 |
| 2023-02-28 | 12.52 | $12.38 | 209738 |
| 2023-02-27 | 12.51 | $12.62 | 149102 |
| 2023-02-24 | 12.48 | $12.61 | 199541 |
| 2023-02-23 | 12.45 | $12.79 | 243600 |
| 2023-02-22 | 12.40 | $12.49 | 196937 |
| 2023-02-21 | 12.37 | $12.46 | 205700 |
| 2023-02-17 | 12.34 | $12.78 | 223446 |
| 2023-02-16 | 12.30 | $12.60 | 243082 |
| 2023-02-15 | 12.25 | $12.88 | 308051 |
| 2023-02-14 | 12.20 | $12.82 | 363737 |
| 2023-02-13 | 12.17 | $12.64 | 287500 |
| 2023-02-10 | 12.16 | $12.41 | 126900 |
| 2023-02-09 | 12.15 | $12.33 | 162400 |
| 2023-02-08 | 12.15 | $12.23 | 167413 |
| 2023-02-07 | 12.15 | $12.58 | 246341 |
| 2023-02-06 | 12.12 | $12.27 | 176400 |
| 2023-02-03 | 12.10 | $12.31 | 233284 |
| 2023-02-02 | 12.07 | $12.39 | 360003 |
| 2023-02-01 | 12.05 | $12.52 | 222578 |
| 2023-01-31 | 12.01 | $12.34 | 148657 |
| 2023-01-30 | 11.97 | $12.11 | 153669 |
| 2023-01-27 | 11.95 | $12.08 | 155700 |
| 2023-01-26 | 11.90 | $11.89 | 122871 |
| 2023-01-25 | 11.90 | $11.89 | 150508 |
| 2023-01-24 | 11.89 | $11.85 | 155825 |
| 2023-01-23 | 11.88 | $11.86 | 230633 |
| 2023-01-20 | 11.85 | $11.91 | 191669 |
| 2023-01-19 | 11.81 | $11.61 | 449439 |
| 2023-01-18 | 11.83 | $11.89 | 289222 |
| 2023-01-17 | 11.86 | $12.25 | 349388 |
| 2023-01-13 | 11.90 | $12.40 | 297500 |
| 2023-01-12 | 11.92 | $12.36 | 226896 |
| 2023-01-11 | 11.96 | $12.30 | 198000 |
| 2023-01-10 | 11.99 | $12.12 | 118000 |
| 2023-01-09 | 12.02 | $11.98 | 149631 |
| 2023-01-06 | 12.08 | $11.98 | 242000 |
| 2023-01-05 | 12.13 | $11.75 | 107030 |
| 2023-01-04 | 12.17 | $11.90 | 133845 |
| 2023-01-03 | 12.22 | $11.71 | 144209 |
| 2022-12-30 | 12.29 | $11.60 | 212218 |
| 2022-12-29 | 12.37 | $11.60 | 136314 |
| 2022-12-28 | 12.44 | $11.22 | 167133 |
| 2022-12-27 | 12.54 | $11.84 | 191679 |
| 2022-12-23 | 12.59 | $11.61 | 109679 |
| 2022-12-22 | 12.67 | $11.63 | 222213 |
| 2022-12-21 | 12.73 | $11.39 | 179065 |
| 2022-12-20 | 12.82 | $11.05 | 592970 |
| 2022-12-19 | 12.90 | $12.01 | 284800 |
| 2022-12-16 | 12.93 | $12.50 | 213722 |
| 2022-12-15 | 12.94 | $12.97 | 233730 |
| 2022-12-14 | 12.93 | $12.95 | 156500 |
| 2022-12-13 | 12.95 | $13.00 | 148100 |
| 2022-12-12 | 12.95 | $12.93 | 94225 |
| 2022-12-09 | 12.96 | $12.85 | 163060 |
| 2022-12-08 | 12.97 | $13.06 | 67182 |
| 2022-12-07 | 12.96 | $12.93 | 163973 |
| 2022-12-06 | 12.97 | $12.64 | 129600 |
| 2022-12-05 | 13.01 | $12.84 | 185600 |
| 2022-12-02 | 13.02 | $13.14 | 101122 |
| 2022-12-01 | 13.02 | $13.14 | 112830 |
| 2022-11-30 | 12.99 | $13.15 | 138879 |
| 2022-11-29 | 12.92 | $13.15 | 114009 |
| 2022-11-28 | 12.84 | $12.92 | 151033 |
| 2022-11-25 | 12.78 | $13.06 | 57900 |
| 2022-11-23 | 12.70 | $12.92 | 121600 |
| 2022-11-22 | 12.62 | $13.18 | 165821 |
| 2022-11-21 | 12.53 | $12.70 | 147700 |
| 2022-11-18 | 12.44 | $12.55 | 165210 |
| 2022-11-17 | 12.34 | $12.68 | 178338 |
| 2022-11-16 | 12.24 | $12.87 | 182912 |
| 2022-11-15 | 12.12 | $13.19 | 278200 |
| 2022-11-14 | 12.00 | $13.07 | 199700 |
| 2022-11-11 | 11.87 | $13.13 | 177297 |
| 2022-11-10 | 11.74 | $13.10 | 146988 |
| 2022-11-09 | 11.62 | $12.87 | 146986 |
| 2022-11-08 | 11.49 | $13.11 | 181749 |
| 2022-11-07 | 11.34 | $13.39 | 263200 |
| 2022-11-04 | 11.17 | $13.14 | 265500 |
| 2022-11-03 | 11.02 | $13.15 | 403724 |
| 2022-11-02 | 10.87 | $12.53 | 344175 |
| 2022-11-01 | 10.77 | $11.72 | 114500 |
| 2022-10-31 | 10.72 | $11.58 | 133836 |
| 2022-10-28 | 10.64 | $11.68 | 119500 |
| 2022-10-27 | 10.56 | $11.45 | 89627 |
| 2022-10-26 | 10.48 | $11.27 | 115215 |
| 2022-10-25 | 10.43 | $11.33 | 111301 |
| 2022-10-24 | 10.36 | $10.94 | 107100 |
| 2022-10-21 | 10.32 | $10.64 | 96200 |
| 2022-10-20 | 10.32 | $10.60 | 115692 |
| 2022-10-19 | 10.33 | $10.52 | 108400 |
| 2022-10-18 | 10.37 | $10.70 | 100400 |
| 2022-10-17 | 10.38 | $10.60 | 165261 |
| 2022-10-14 | 10.43 | $10.57 | 294066 |
| 2022-10-13 | 10.48 | $10.56 | 151986 |
| 2022-10-12 | 10.56 | $10.23 | 106909 |
| 2022-10-11 | 10.66 | $10.12 | 121208 |
| 2022-10-10 | 10.77 | $10.01 | 161900 |
| 2022-10-07 | 10.89 | $10.14 | 204808 |
| 2022-10-06 | 11.00 | $10.28 | 120600 |
| 2022-10-05 | 11.10 | $10.47 | 162740 |
| 2022-10-04 | 11.19 | $10.67 | 228142 |
| 2022-10-03 | 11.26 | $10.06 | 215300 |
| 2022-09-30 | 11.38 | $10.01 | 244967 |
| 2022-09-29 | 11.50 | $9.86 | 166200 |
| 2022-09-28 | 11.63 | $10.30 | 176500 |
| 2022-09-27 | 11.75 | $9.97 | 240178 |
| 2022-09-26 | 11.88 | $10.12 | 326604 |
| 2022-09-23 | 12.02 | $10.58 | 254079 |
| 2022-09-22 | 12.14 | $10.90 | 183927 |
| 2022-09-21 | 12.25 | $11.15 | 151200 |
| 2022-09-20 | 12.33 | $11.06 | 185250 |
| 2022-09-19 | 12.42 | $11.58 | 147844 |
| 2022-09-16 | 12.49 | $11.59 | 253658 |
| 2022-09-15 | 12.57 | $12.10 | 216166 |
| 2022-09-14 | 12.64 | $12.19 | 146522 |
| 2022-09-13 | 12.72 | $12.31 | 142200 |
| 2022-09-12 | 12.80 | $12.50 | 136285 |
| 2022-09-09 | 12.86 | $12.35 | 135000 |
| 2022-09-08 | 12.93 | $12.27 | 83804 |
| 2022-09-07 | 13.00 | $12.26 | 69838 |
| 2022-09-06 | 13.05 | $12.11 | 175405 |
| 2022-09-02 | 13.12 | $12.37 | 111848 |
| 2022-09-01 | 13.17 | $12.36 | 140180 |
| 2022-08-31 | 13.23 | $12.55 | 111650 |
| 2022-08-30 | 13.27 | $12.62 | 112747 |
| 2022-08-29 | 13.30 | $12.71 | 149928 |
| 2022-08-26 | 13.32 | $12.85 | 122500 |
| 2022-08-25 | 13.32 | $13.05 | 109527 |
| 2022-08-24 | 13.31 | $12.97 | 113605 |
| 2022-08-23 | 13.28 | $12.82 | 156000 |
| 2022-08-22 | 13.26 | $12.80 | 239584 |
| 2022-08-19 | 13.23 | $13.02 | 168563 |
| 2022-08-18 | 13.20 | $13.22 | 141337 |
| 2022-08-17 | 13.16 | $13.40 | 196800 |
| 2022-08-16 | 13.10 | $13.81 | 251203 |
| 2022-08-15 | 13.02 | $13.86 | 176900 |
| 2022-08-12 | 12.93 | $13.84 | 153511 |
| 2022-08-11 | 12.84 | $13.70 | 166300 |
| 2022-08-10 | 12.75 | $13.60 | 374527 |
| 2022-08-09 | 12.67 | $13.37 | 119500 |
| 2022-08-08 | 12.59 | $13.55 | 170226 |
| 2022-08-05 | 12.51 | $13.29 | 193052 |
| 2022-08-04 | 12.44 | $13.47 | 159413 |
| 2022-08-03 | 12.36 | $13.54 | 292456 |
| 2022-08-02 | 12.28 | $13.07 | 133621 |
| 2022-08-01 | 12.22 | $13.13 | 113100 |
| 2022-07-29 | 12.16 | $12.98 | 158544 |
| 2022-07-28 | 12.09 | $12.74 | 178900 |
| 2022-07-27 | 12.03 | $12.46 | 72135 |
| 2022-07-26 | 11.99 | $12.26 | 62439 |
| 2022-07-25 | 11.96 | $12.21 | 142104 |
| 2022-07-22 | 11.94 | $12.42 | 120206 |
| 2022-07-21 | 11.88 | $12.43 | 93500 |
| 2022-07-20 | 11.82 | $12.34 | 100700 |
| 2022-07-19 | 11.75 | $12.20 | 123239 |
| 2022-07-18 | 11.68 | $12.08 | 176648 |
| 2022-07-15 | 11.61 | $12.00 | 316899 |
| 2022-07-14 | 11.59 | $11.90 | 143896 |
| 2022-07-13 | 11.56 | $11.91 | 175545 |
| 2022-07-12 | 11.54 | $11.89 | 139745 |
| 2022-07-11 | 11.54 | $11.89 | 138658 |
| 2022-07-08 | 11.54 | $11.96 | 171134 |
| 2022-07-07 | 11.54 | $11.88 | 197699 |
| 2022-07-06 | 11.55 | $11.85 | 109200 |
| 2022-07-05 | 11.57 | $11.89 | 209467 |
| 2022-07-01 | 11.58 | $11.90 | 207390 |
| 2022-06-30 | 11.60 | $11.54 | 125300 |
| 2022-06-29 | 11.63 | $11.55 | 94527 |
| 2022-06-28 | 11.66 | $11.67 | 101014 |
| 2022-06-27 | 11.69 | $11.73 | 145485 |
| 2022-06-24 | 11.71 | $11.67 | 191115 |
| 2022-06-23 | 11.72 | $11.30 | 123800 |
| 2022-06-22 | 11.74 | $11.15 | 161909 |
| 2022-06-21 | 11.78 | $10.96 | 227501 |
| 2022-06-17 | 11.82 | $10.89 | 259908 |
| 2022-06-16 | 11.87 | $10.73 | 316324 |
| 2022-06-15 | 11.92 | $11.56 | 229128 |
| 2022-06-14 | 11.96 | $11.29 | 214485 |
| 2022-06-13 | 12.01 | $11.42 | 287000 |
| 2022-06-10 | 12.04 | $11.92 | 206347 |
| 2022-06-09 | 12.04 | $11.90 | 201267 |
| 2022-06-08 | 12.05 | $12.00 | 211460 |
| 2022-06-07 | 12.05 | $12.17 | 175115 |
| 2022-06-06 | 12.05 | $12.14 | 148496 |
| 2022-06-03 | 12.07 | $12.15 | 131852 |
| 2022-06-02 | 12.10 | $12.25 | 156800 |
| 2022-06-01 | 12.12 | $12.09 | 199426 |
| 2022-05-31 | 12.16 | $12.29 | 180010 |
| 2022-05-27 | 12.17 | $12.21 | 158194 |
| 2022-05-26 | 12.20 | $12.13 | 187899 |
| 2022-05-25 | 12.25 | $11.93 | 188224 |
| 2022-05-24 | 12.30 | $11.71 | 143870 |
| 2022-05-23 | 12.37 | $11.84 | 206021 |
| 2022-05-20 | 12.46 | $11.80 | 147405 |
| 2022-05-19 | 12.56 | $11.78 | 145333 |
| 2022-05-18 | 12.67 | $11.90 | 158757 |
| 2022-05-17 | 12.79 | $12.26 | 219926 |
| 2022-05-16 | 12.88 | $12.29 | 280911 |
| 2022-05-13 | 12.98 | $12.06 | 240834 |
| 2022-05-12 | 13.09 | $11.94 | 197627 |
| 2022-05-11 | 13.20 | $12.02 | 218830 |
| 2022-05-10 | 13.31 | $12.10 | 247900 |
| 2022-05-09 | 13.41 | $12.10 | 283900 |
| 2022-05-06 | 13.52 | $12.55 | 180674 |
| 2022-05-05 | 13.60 | $12.79 | 240145 |
| 2022-05-04 | 13.67 | $12.60 | 700300 |
| 2022-05-03 | 13.74 | $12.84 | 127314 |
| 2022-05-02 | 13.81 | $12.59 | 289607 |
| 2022-04-29 | 13.88 | $12.73 | 172443 |
| 2022-04-28 | 13.93 | $13.12 | 212814 |
| 2022-04-27 | 13.98 | $12.97 | 233800 |
| 2022-04-26 | 14.04 | $13.19 | 176420 |
| 2022-04-25 | 14.08 | $13.59 | 284100 |
| 2022-04-22 | 14.10 | $13.78 | 190800 |
| 2022-04-21 | 14.11 | $14.04 | 204223 |
| 2022-04-20 | 14.11 | $14.18 | 190142 |
| 2022-04-19 | 14.10 | $14.16 | 177799 |
| 2022-04-18 | 14.08 | $14.23 | 171830 |
| 2022-04-14 | 14.06 | $14.19 | 189452 |
| 2022-04-13 | 14.04 | $14.23 | 194400 |
| 2022-04-12 | 14.02 | $14.18 | 202294 |
| 2022-04-11 | 13.99 | $14.21 | 114530 |
| 2022-04-08 | 13.95 | $14.30 | 146800 |
| 2022-04-07 | 13.90 | $14.08 | 168200 |
| 2022-04-06 | 13.87 | $14.10 | 152631 |
| 2022-04-05 | 13.90 | $14.11 | 183641 |
| 2022-04-04 | 13.93 | $14.15 | 333997 |
| 2022-04-01 | 13.96 | $13.98 | 102300 |
| 2022-03-31 | 14.02 | $13.90 | 195400 |
| 2022-03-30 | 14.09 | $14.04 | 122500 |
| 2022-03-29 | 14.16 | $14.06 | 176700 |
| 2022-03-28 | 14.22 | $14.13 | 202100 |
| 2022-03-25 | 14.29 | $13.99 | 137558 |
| 2022-03-24 | 14.36 | $14.01 | 131300 |
| 2022-03-23 | 14.42 | $13.99 | 207400 |
| 2022-03-22 | 14.48 | $13.91 | 210970 |
| 2022-03-21 | 14.56 | $13.82 | 154100 |
| 2022-03-18 | 14.66 | $13.82 | 194315 |
| 2022-03-17 | 14.76 | $13.76 | 305100 |
| 2022-03-16 | 14.89 | $13.87 | 378945 |
| 2022-03-15 | 15.00 | $13.52 | 175322 |
| 2022-03-14 | 15.11 | $13.49 | 350723 |
| 2022-03-11 | 15.22 | $13.32 | 436300 |
| 2022-03-10 | 15.34 | $13.33 | 1.8M |
| 2022-03-09 | 15.46 | $14.88 | 115106 |
| 2022-03-08 | 15.50 | $14.72 | 102604 |
| 2022-03-07 | 15.55 | $14.67 | 131652 |
| 2022-03-04 | 15.60 | $15.15 | 99221 |
| 2022-03-03 | 15.62 | $15.30 | 124252 |
| 2022-03-02 | 15.66 | $15.51 | 107747 |
| 2022-03-01 | 15.67 | $15.20 | 173560 |
| 2022-02-28 | 15.68 | $15.56 | 118038 |
| 2022-02-25 | 15.62 | $15.41 | 69300 |
| 2022-02-24 | 15.57 | $15.18 | 163444 |
| 2022-02-23 | 15.53 | $15.24 | 112500 |
| 2022-02-22 | 15.50 | $15.46 | 143434 |
| 2022-02-18 | 15.45 | $15.89 | 83847 |
| 2022-02-17 | 15.37 | $15.82 | 118400 |
| 2022-02-16 | 15.36 | $16.33 | 162683 |
| 2022-02-15 | 15.34 | $15.95 | 119521 |
| 2022-02-14 | 15.35 | $15.77 | 153181 |
| 2022-02-11 | 15.37 | $15.67 | 142042 |
| 2022-02-10 | 15.41 | $15.81 | 127500 |
| 2022-02-09 | 15.44 | $15.76 | 101000 |
| 2022-02-08 | 15.46 | $15.67 | 73000 |
| 2022-02-07 | 15.48 | $15.62 | 142647 |
| 2022-02-04 | 15.50 | $15.61 | 249747 |
| 2022-02-03 | 15.51 | $15.64 | 169607 |
| 2022-02-02 | 15.52 | $16.10 | 267236 |
| 2022-02-01 | 15.52 | $15.77 | 241200 |
| 2022-01-31 | 15.54 | $15.30 | 240900 |
| 2022-01-28 | 15.57 | $14.46 | 96006 |
| 2022-01-27 | 15.64 | $14.35 | 104156 |
| 2022-01-26 | 15.73 | $14.43 | 182700 |
| 2022-01-25 | 15.81 | $14.64 | 184700 |
| 2022-01-24 | 15.88 | $14.35 | 361803 |
| 2022-01-21 | 15.95 | $14.41 | 651120 |
| 2022-01-20 | 16.01 | $15.63 | 114500 |
| 2022-01-19 | 16.02 | $15.87 | 104500 |
| 2022-01-18 | 16.00 | $16.13 | 109975 |
| 2022-01-14 | 15.99 | $16.27 | 185850 |
| 2022-01-13 | 15.99 | $16.41 | 110351 |
| 2022-01-12 | 15.99 | $16.37 | 122070 |
| 2022-01-11 | 15.98 | $16.22 | 153600 |
| 2022-01-10 | 16.00 | $16.07 | 119244 |
| 2022-01-07 | 16.01 | $16.00 | 83737 |
| 2022-01-06 | 16.03 | $15.79 | 118999 |
| 2022-01-05 | 16.07 | $15.87 | 140137 |
| 2022-01-04 | 16.10 | $16.12 | 81300 |
| 2022-01-03 | 16.12 | $16.09 | 138000 |
| 2021-12-31 | 16.13 | $15.92 | 50837 |
| 2021-12-30 | 16.17 | $15.88 | 98908 |
| 2021-12-29 | 16.20 | $16.09 | 112553 |
| 2021-12-28 | 16.24 | $16.01 | 103216 |
| 2021-12-27 | 16.29 | $16.08 | 210259 |
| 2021-12-23 | 16.33 | $15.75 | 114106 |
| 2021-12-22 | 16.39 | $15.67 | 92845 |
| 2021-12-21 | 16.46 | $15.70 | 160788 |
| 2021-12-20 | 16.52 | $15.48 | 224900 |
| 2021-12-17 | 16.60 | $15.99 | 126801 |
| 2021-12-16 | 16.65 | $16.24 | 109200 |
| 2021-12-15 | 16.70 | $16.49 | 106700 |
| 2021-12-14 | 16.80 | $16.20 | 162000 |
| 2021-12-13 | 16.91 | $16.47 | 133252 |
| 2021-12-10 | 16.98 | $16.43 | 123700 |
| 2021-12-09 | 17.04 | $16.40 | 74426 |
| 2021-12-08 | 17.10 | $16.47 | 119346 |
| 2021-12-07 | 17.16 | $16.54 | 108332 |
| 2021-12-06 | 17.21 | $16.49 | 234044 |
| 2021-12-03 | 17.27 | $16.28 | 125238 |
| 2021-12-02 | 17.33 | $16.67 | 72652 |
| 2021-12-01 | 17.37 | $16.63 | 131121 |
| 2021-11-30 | 17.42 | $16.88 | 107637 |
| 2021-11-29 | 17.45 | $16.91 | 76800 |
| 2021-11-26 | 17.47 | $16.88 | 72000 |
| 2021-11-24 | 17.52 | $17.05 | 78821 |
| 2021-11-23 | 17.54 | $16.98 | 48300 |
| 2021-11-22 | 17.55 | $16.97 | 107611 |
| 2021-11-19 | 17.56 | $16.98 | 91823 |
| 2021-11-18 | 17.57 | $16.95 | 217501 |
| 2021-11-17 | 17.58 | $17.37 | 578155 |
| 2021-11-16 | 17.57 | $18.39 | 285750 |
| 2021-11-15 | 17.52 | $18.50 | 725782 |
| 2021-11-12 | 17.45 | $17.73 | 80300 |
| 2021-11-11 | 17.42 | $17.65 | 45700 |
| 2021-11-10 | 17.41 | $17.61 | 64000 |
| 2021-11-09 | 17.38 | $17.65 | 73600 |
| 2021-11-08 | 17.35 | $17.67 | 76500 |
| 2021-11-05 | 17.31 | $17.60 | 74317 |
| 2021-11-04 | 17.27 | $17.52 | 116558 |
| 2021-11-03 | 17.24 | $17.54 | 78208 |
| 2021-11-02 | 17.20 | $17.58 | 99700 |
| 2021-11-01 | 17.15 | $17.41 | 97819 |
| 2021-10-29 | 17.10 | $17.45 | 142043 |
| 2021-10-28 | 17.04 | $17.75 | 105700 |
| 2021-10-27 | 16.97 | $17.57 | 162613 |
| 2021-10-26 | 16.90 | $17.13 | 69521 |
| 2021-10-25 | 16.85 | $17.18 | 99700 |
| 2021-10-22 | 16.81 | $17.19 | 75402 |
| 2021-10-21 | 16.78 | $17.20 | 95437 |
| 2021-10-20 | 16.75 | $17.10 | 101614 |
| 2021-10-19 | 16.72 | $17.30 | 60100 |
| 2021-10-18 | 16.68 | $17.12 | 102800 |
| 2021-10-15 | 16.64 | $17.27 | 137662 |
| 2021-10-14 | 16.61 | $17.26 | 76900 |
| 2021-10-13 | 16.59 | $17.18 | 108618 |
| 2021-10-12 | 16.57 | $16.97 | 97751 |
| 2021-10-11 | 16.56 | $16.91 | 82000 |
| 2021-10-08 | 16.55 | $16.85 | 49529 |
| 2021-10-07 | 16.54 | $16.76 | 82800 |
| 2021-10-06 | 16.55 | $16.76 | 73100 |
| 2021-10-05 | 16.56 | $16.61 | 161700 |
| 2021-10-04 | 16.58 | $16.41 | 65378 |
| 2021-10-01 | 16.61 | $16.34 | 75648 |
| 2021-09-30 | 16.65 | $16.26 | 64400 |
| 2021-09-29 | 16.70 | $16.24 | 51508 |
| 2021-09-28 | 16.73 | $16.18 | 87124 |
| 2021-09-27 | 16.77 | $16.38 | 71504 |
| 2021-09-24 | 16.80 | $16.54 | 49337 |
| 2021-09-23 | 16.81 | $16.58 | 45901 |
| 2021-09-22 | 16.83 | $16.54 | 55331 |
| 2021-09-21 | 16.84 | $16.36 | 96616 |
| 2021-09-20 | 16.86 | $16.38 | 196741 |
| 2021-09-17 | 16.87 | $16.74 | 66700 |
| 2021-09-16 | 16.85 | $16.71 | 62900 |
| 2021-09-15 | 16.86 | $16.90 | 158719 |
| 2021-09-14 | 16.86 | $16.77 | 69700 |
| 2021-09-13 | 16.89 | $16.74 | 77000 |
| 2021-09-10 | 16.92 | $16.65 | 87000 |
| 2021-09-09 | 16.95 | $16.91 | 56000 |
| 2021-09-08 | 16.96 | $16.98 | 47600 |
| 2021-09-07 | 16.97 | $16.93 | 144423 |
| 2021-09-03 | 16.98 | $17.13 | 53343 |
| 2021-09-02 | 16.98 | $17.16 | 83932 |
| 2021-09-01 | 16.98 | $17.09 | 128429 |
| 2021-08-31 | 16.98 | $16.99 | 66400 |
| 2021-08-30 | 17.00 | $16.97 | 87800 |
| 2021-08-27 | 17.02 | $16.93 | 115800 |
| 2021-08-26 | 17.03 | $16.79 | 76100 |
| 2021-08-25 | 17.07 | $16.90 | 79100 |
| 2021-08-24 | 17.09 | $16.77 | 94381 |
| 2021-08-23 | 17.12 | $16.74 | 104600 |
| 2021-08-20 | 17.16 | $16.58 | 118100 |
| 2021-08-19 | 17.19 | $16.27 | 253618 |
| 2021-08-18 | 17.23 | $16.94 | 104616 |
| 2021-08-17 | 17.25 | $17.02 | 102923 |
| 2021-08-16 | 17.27 | $17.25 | 121670 |
| 2021-08-13 | 17.26 | $17.30 | 56800 |
| 2021-08-12 | 17.28 | $17.30 | 64100 |
| 2021-08-11 | 17.30 | $17.12 | 98400 |
| 2021-08-10 | 17.32 | $17.14 | 55545 |
| 2021-08-09 | 17.34 | $17.17 | 84308 |
| 2021-08-06 | 17.37 | $17.15 | 93721 |
| 2021-08-05 | 17.39 | $17.27 | 66200 |
| 2021-08-04 | 17.39 | $17.08 | 89600 |
| 2021-08-03 | 17.41 | $17.27 | 109309 |
| 2021-08-02 | 17.42 | $17.48 | 95281 |
| 2021-07-30 | 17.42 | $17.13 | 104542 |
| 2021-07-29 | 17.43 | $17.46 | 81700 |
| 2021-07-28 | 17.42 | $17.41 | 149389 |
| 2021-07-27 | 17.40 | $17.39 | 76739 |
| 2021-07-26 | 17.39 | $17.38 | 75746 |
| 2021-07-23 | 17.39 | $17.23 | 80200 |
| 2021-07-22 | 17.40 | $17.18 | 128400 |
| 2021-07-21 | 17.41 | $17.27 | 118800 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
4.60
2026-07-17
Close Price
$4.66
Vol: 418256
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
4.17
Average
11.01
Maximum
17.63
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 4.60 | $4.66 | 418256 |
| 2026-07-16 | 4.59 | $4.70 | 782360 |
| 2026-07-15 | 4.58 | $4.73 | 1.2M |
| 2026-07-14 | 4.56 | $4.71 | 642447 |
| 2026-07-13 | 4.54 | $4.66 | 611103 |
| 2026-07-10 | 4.53 | $4.65 | 377181 |
| 2026-07-09 | 4.52 | $4.63 | 490541 |
| 2026-07-08 | 4.51 | $4.65 | 334115 |
| 2026-07-07 | 4.49 | $4.64 | 1.3M |
| 2026-07-06 | 4.48 | $4.64 | 591756 |
| 2026-07-02 | 4.46 | $4.72 | 381805 |
| 2026-07-01 | 4.43 | $4.73 | 515246 |
| 2026-06-30 | 4.40 | $4.73 | 589045 |
| 2026-06-29 | 4.37 | $4.66 | 712728 |
| 2026-06-26 | 4.34 | $4.41 | 364268 |
| 2026-06-25 | 4.33 | $4.41 | 494863 |
| 2026-06-24 | 4.32 | $4.26 | 734800 |
| 2026-06-23 | 4.33 | $4.30 | 635900 |
| 2026-06-22 | 4.33 | $4.16 | 682906 |
| 2026-06-18 | 4.35 | $4.22 | 589365 |
| 2026-06-17 | 4.36 | $4.14 | 1.2M |
| 2026-06-16 | 4.39 | $4.37 | 1.4M |
| 2026-06-15 | 4.39 | $4.49 | 866807 |
| 2026-06-12 | 4.38 | $4.36 | 911722 |
| 2026-06-11 | 4.38 | $4.57 | 1.0M |
| 2026-06-10 | 4.36 | $4.44 | 669424 |
| 2026-06-09 | 4.35 | $4.31 | 1.2M |
| 2026-06-08 | 4.36 | $4.48 | 920500 |
| 2026-06-05 | 4.34 | $4.60 | 986334 |
| 2026-06-04 | 4.32 | $4.65 | 799707 |
| 2026-06-03 | 4.28 | $4.43 | 784439 |
| 2026-06-02 | 4.27 | $4.62 | 968844 |
| 2026-06-01 | 4.23 | $4.56 | 1.1M |
| 2026-05-29 | 4.19 | $4.39 | 1.4M |
| 2026-05-28 | 4.17 | $4.19 | 834111 |
| 2026-05-27 | 4.17 | $4.08 | 455393 |
| 2026-05-26 | 4.18 | $4.07 | 732798 |
| 2026-05-22 | 4.19 | $4.01 | 901941 |
| 2026-05-21 | 4.21 | $4.03 | 915700 |
| 2026-05-20 | 4.23 | $4.07 | 749891 |
| 2026-05-19 | 4.25 | $4.02 | 770809 |
| 2026-05-18 | 4.27 | $4.05 | 778400 |
| 2026-05-15 | 4.29 | $4.25 | 885334 |
| 2026-05-14 | 4.30 | $4.34 | 710400 |
| 2026-05-13 | 4.29 | $4.22 | 606446 |
| 2026-05-12 | 4.30 | $4.24 | 586725 |
| 2026-05-11 | 4.31 | $4.33 | 922609 |
| 2026-05-08 | 4.31 | $4.54 | 761475 |
| 2026-05-07 | 4.28 | $4.51 | 989800 |
| 2026-05-06 | 4.26 | $4.58 | 2.1M |
| 2026-05-05 | 4.22 | $4.23 | 963100 |
| 2026-05-04 | 4.22 | $4.18 | 775639 |
| 2026-05-01 | 4.23 | $4.22 | 753157 |
| 2026-04-30 | 4.23 | $4.19 | 1.0M |
| 2026-04-29 | 4.23 | $3.90 | 699403 |
| 2026-04-28 | 4.27 | $3.94 | 760139 |
| 2026-04-27 | 4.30 | $3.87 | 1.3M |
| 2026-04-24 | 4.35 | $3.88 | 2.0M |
| 2026-04-23 | 4.40 | $4.03 | 1.3M |
| 2026-04-22 | 4.44 | $4.15 | 1.5M |
| 2026-04-21 | 4.47 | $4.20 | 1.4M |
| 2026-04-20 | 4.49 | $4.29 | 1.1M |
| 2026-04-17 | 4.52 | $4.38 | 1.9M |
| 2026-04-16 | 4.53 | $4.43 | 1.8M |
| 2026-04-15 | 4.54 | $4.77 | 971814 |
| 2026-04-14 | 4.52 | $4.74 | 686500 |
| 2026-04-13 | 4.49 | $4.57 | 522668 |
| 2026-04-10 | 4.48 | $4.52 | 483900 |
| 2026-04-09 | 4.48 | $4.55 | 431050 |
| 2026-04-08 | 4.47 | $4.61 | 640903 |
| 2026-04-07 | 4.46 | $4.44 | 436110 |
| 2026-04-06 | 4.46 | $4.53 | 621100 |
| 2026-04-02 | 4.45 | $4.28 | 886500 |
| 2026-04-01 | 4.47 | $4.17 | 695926 |
| 2026-03-31 | 4.50 | $4.21 | 618636 |
| 2026-03-30 | 4.54 | $4.09 | 647849 |
| 2026-03-27 | 4.58 | $4.11 | 643017 |
| 2026-03-26 | 4.63 | $4.30 | 640900 |
| 2026-03-25 | 4.67 | $4.23 | 470800 |
| 2026-03-24 | 4.71 | $4.21 | 513433 |
| 2026-03-23 | 4.77 | $4.23 | 879944 |
| 2026-03-20 | 4.82 | $4.10 | 639114 |
| 2026-03-19 | 4.90 | $4.27 | 479946 |
| 2026-03-18 | 4.97 | $4.32 | 738500 |
| 2026-03-17 | 5.03 | $4.29 | 916700 |
| 2026-03-16 | 5.11 | $4.04 | 812133 |
| 2026-03-13 | 5.22 | $4.10 | 1.4M |
| 2026-03-12 | 5.34 | $4.32 | 1.2M |
| 2026-03-11 | 5.45 | $4.24 | 1.0M |
| 2026-03-10 | 5.58 | $4.26 | 1.4M |
| 2026-03-09 | 5.72 | $4.18 | 2.3M |
| 2026-03-06 | 5.88 | $4.20 | 3.3M |
| 2026-03-05 | 6.05 | $4.63 | 2.1M |
| 2026-03-04 | 6.20 | $4.68 | 7.7M |
| 2026-03-03 | 6.37 | $6.11 | 1.1M |
| 2026-03-02 | 6.39 | $6.06 | 1.0M |
| 2026-02-27 | 6.43 | $5.96 | 1.6M |
| 2026-02-26 | 6.48 | $6.34 | 584970 |
| 2026-02-25 | 6.49 | $6.33 | 707574 |
| 2026-02-24 | 6.51 | $6.29 | 470403 |
| 2026-02-23 | 6.53 | $6.26 | 753300 |
| 2026-02-20 | 6.56 | $6.42 | 575142 |
| 2026-02-19 | 6.57 | $6.40 | 874433 |
| 2026-02-18 | 6.59 | $6.45 | 1.0M |
| 2026-02-17 | 6.61 | $6.58 | 1.0M |
| 2026-02-13 | 6.61 | $6.67 | 1.6M |
| 2026-02-12 | 6.60 | $6.56 | 1.2M |
| 2026-02-11 | 6.61 | $6.63 | 826500 |
| 2026-02-10 | 6.61 | $6.54 | 730439 |
| 2026-02-09 | 6.61 | $6.48 | 1.0M |
| 2026-02-06 | 6.63 | $6.62 | 1.2M |
| 2026-02-05 | 6.63 | $6.45 | 876900 |
| 2026-02-04 | 6.65 | $6.59 | 839628 |
| 2026-02-03 | 6.65 | $6.66 | 908314 |
| 2026-02-02 | 6.65 | $6.72 | 921295 |
| 2026-01-30 | 6.64 | $6.70 | 590515 |
| 2026-01-29 | 6.64 | $6.69 | 616485 |
| 2026-01-28 | 6.63 | $6.67 | 573000 |
| 2026-01-27 | 6.63 | $6.69 | 739365 |
| 2026-01-26 | 6.62 | $6.66 | 762042 |
| 2026-01-23 | 6.62 | $6.65 | 523627 |
| 2026-01-22 | 6.61 | $6.69 | 855659 |
| 2026-01-21 | 6.61 | $6.70 | 848208 |
| 2026-01-20 | 6.60 | $6.61 | 1.2M |
| 2026-01-16 | 6.59 | $6.65 | 1.1M |
| 2026-01-15 | 6.59 | $6.78 | 2.2M |
| 2026-01-14 | 6.57 | $6.73 | 1.2M |
| 2026-01-13 | 6.55 | $6.66 | 752800 |
| 2026-01-12 | 6.54 | $6.62 | 973814 |
| 2026-01-09 | 6.53 | $6.69 | 681045 |
| 2026-01-08 | 6.51 | $6.62 | 554241 |
| 2026-01-07 | 6.50 | $6.52 | 706354 |
| 2026-01-06 | 6.50 | $6.62 | 734300 |
| 2026-01-05 | 6.49 | $6.69 | 758100 |
| 2026-01-02 | 6.47 | $6.62 | 907500 |
| 2025-12-31 | 6.45 | $6.45 | 506007 |
| 2025-12-30 | 6.45 | $6.34 | 710124 |
| 2025-12-29 | 6.46 | $6.27 | 681546 |
| 2025-12-26 | 6.48 | $6.34 | 519452 |
| 2025-12-24 | 6.50 | $6.33 | 460523 |
| 2025-12-23 | 6.51 | $6.31 | 486821 |
| 2025-12-22 | 6.54 | $6.38 | 879814 |
| 2025-12-19 | 6.55 | $6.43 | 773073 |
| 2025-12-18 | 6.57 | $6.38 | 613567 |
| 2025-12-17 | 6.59 | $6.40 | 1.1M |
| 2025-12-16 | 6.60 | $6.54 | 986700 |
| 2025-12-15 | 6.61 | $6.51 | 2.0M |
| 2025-12-12 | 6.62 | $6.62 | 510138 |
| 2025-12-11 | 6.62 | $6.64 | 458609 |
| 2025-12-10 | 6.62 | $6.69 | 486938 |
| 2025-12-09 | 6.61 | $6.69 | 649144 |
| 2025-12-08 | 6.61 | $6.73 | 803010 |
| 2025-12-05 | 6.59 | $6.69 | 715969 |
| 2025-12-04 | 6.58 | $6.70 | 584658 |
| 2025-12-03 | 6.57 | $6.67 | 461702 |
| 2025-12-02 | 6.56 | $6.65 | 516625 |
| 2025-12-01 | 6.55 | $6.64 | 597532 |
| 2025-11-28 | 6.54 | $6.68 | 229823 |
| 2025-11-26 | 6.53 | $6.66 | 547646 |
| 2025-11-25 | 6.51 | $6.66 | 391100 |
| 2025-11-24 | 6.50 | $6.65 | 635615 |
| 2025-11-21 | 6.48 | $6.56 | 510400 |
| 2025-11-20 | 6.47 | $6.39 | 595303 |
| 2025-11-19 | 6.48 | $6.54 | 416248 |
| 2025-11-18 | 6.47 | $6.45 | 649220 |
| 2025-11-17 | 6.48 | $6.39 | 678134 |
| 2025-11-14 | 6.48 | $6.60 | 879723 |
| 2025-11-13 | 6.47 | $6.64 | 656207 |
| 2025-11-12 | 6.45 | $6.69 | 830588 |
| 2025-11-11 | 6.43 | $6.81 | 724416 |
| 2025-11-10 | 6.39 | $6.65 | 663615 |
| 2025-11-07 | 6.36 | $6.67 | 627211 |
| 2025-11-06 | 6.33 | $6.61 | 553003 |
| 2025-11-05 | 6.30 | $6.63 | 822126 |
| 2025-11-04 | 6.27 | $6.60 | 478877 |
| 2025-11-03 | 6.23 | $6.66 | 731277 |
| 2025-10-31 | 6.19 | $6.48 | 493017 |
| 2025-10-30 | 6.15 | $6.59 | 861703 |
| 2025-10-29 | 6.11 | $6.57 | 2.5M |
| 2025-10-28 | 6.06 | $6.01 | 683100 |
| 2025-10-27 | 6.07 | $6.07 | 540700 |
| 2025-10-24 | 6.06 | $5.97 | 559846 |
| 2025-10-23 | 6.07 | $5.94 | 531442 |
| 2025-10-22 | 6.09 | $5.88 | 545747 |
| 2025-10-21 | 6.11 | $5.94 | 550812 |
| 2025-10-20 | 6.13 | $5.89 | 641224 |
| 2025-10-17 | 6.15 | $5.85 | 637325 |
| 2025-10-16 | 6.19 | $5.72 | 1.1M |
| 2025-10-15 | 6.23 | $6.06 | 1.1M |
| 2025-10-14 | 6.25 | $6.06 | 565775 |
| 2025-10-13 | 6.27 | $6.09 | 596975 |
| 2025-10-10 | 6.29 | $5.90 | 810600 |
| 2025-10-09 | 6.33 | $6.01 | 674700 |
| 2025-10-08 | 6.37 | $6.13 | 550706 |
| 2025-10-07 | 6.39 | $6.15 | 508244 |
| 2025-10-06 | 6.42 | $6.24 | 604800 |
| 2025-10-03 | 6.44 | $6.21 | 433115 |
| 2025-10-02 | 6.46 | $6.22 | 585777 |
| 2025-10-01 | 6.49 | $6.12 | 617124 |
| 2025-09-30 | 6.53 | $6.10 | 593644 |
| 2025-09-29 | 6.57 | $6.01 | 1.1M |
| 2025-09-26 | 6.63 | $6.14 | 672727 |
| 2025-09-25 | 6.68 | $6.22 | 577095 |
| 2025-09-24 | 6.73 | $6.22 | 1.0M |
| 2025-09-23 | 6.78 | $6.35 | 705339 |
| 2025-09-22 | 6.83 | $6.36 | 1.1M |
| 2025-09-19 | 6.88 | $6.66 | 672772 |
| 2025-09-18 | 6.90 | $6.71 | 711425 |
| 2025-09-17 | 6.92 | $6.63 | 760438 |
| 2025-09-16 | 6.95 | $6.67 | 1.5M |
| 2025-09-15 | 6.98 | $6.83 | 888030 |
| 2025-09-12 | 7.00 | $6.85 | 616700 |
| 2025-09-11 | 7.01 | $6.96 | 593743 |
| 2025-09-10 | 7.02 | $6.80 | 570200 |
| 2025-09-09 | 7.04 | $6.83 | 506900 |
| 2025-09-08 | 7.06 | $6.91 | 842230 |
| 2025-09-05 | 7.08 | $6.91 | 608660 |
| 2025-09-04 | 7.10 | $6.96 | 536730 |
| 2025-09-03 | 7.11 | $6.95 | 697834 |
| 2025-09-02 | 7.13 | $6.97 | 558747 |
| 2025-08-29 | 7.14 | $6.90 | 597689 |
| 2025-08-28 | 7.17 | $6.88 | 506256 |
| 2025-08-27 | 7.20 | $6.90 | 532700 |
| 2025-08-26 | 7.23 | $6.90 | 480073 |
| 2025-08-25 | 7.27 | $6.89 | 643100 |
| 2025-08-22 | 7.31 | $6.98 | 642400 |
| 2025-08-21 | 7.34 | $6.98 | 424700 |
| 2025-08-20 | 7.38 | $6.97 | 415641 |
| 2025-08-19 | 7.42 | $6.94 | 710100 |
| 2025-08-18 | 7.47 | $6.95 | 897400 |
| 2025-08-15 | 7.53 | $7.06 | 1.1M |
| 2025-08-14 | 7.58 | $7.14 | 517600 |
| 2025-08-13 | 7.62 | $7.18 | 589100 |
| 2025-08-12 | 7.67 | $7.20 | 629563 |
| 2025-08-11 | 7.72 | $7.14 | 817600 |
| 2025-08-08 | 7.78 | $7.17 | 1.7M |
| 2025-08-07 | 7.84 | $7.41 | 808900 |
| 2025-08-06 | 7.89 | $7.74 | 313622 |
| 2025-08-05 | 7.90 | $7.58 | 572899 |
| 2025-08-04 | 7.94 | $7.49 | 782119 |
| 2025-08-01 | 7.99 | $7.68 | 524671 |
| 2025-07-31 | 8.02 | $7.84 | 654931 |
| 2025-07-30 | 8.04 | $8.07 | 199200 |
| 2025-07-29 | 8.03 | $8.16 | 317813 |
| 2025-07-28 | 8.02 | $8.14 | 306040 |
| 2025-07-25 | 8.01 | $8.28 | 370707 |
| 2025-07-24 | 7.98 | $8.42 | 298700 |
| 2025-07-23 | 7.93 | $8.40 | 588083 |
| 2025-07-22 | 7.88 | $8.27 | 370100 |
| 2025-07-21 | 7.84 | $8.12 | 642082 |
| 2025-07-18 | 7.81 | $8.06 | 328500 |
| 2025-07-17 | 7.78 | $8.18 | 422998 |
| 2025-07-16 | 7.74 | $8.03 | 624940 |
| 2025-07-15 | 7.71 | $8.04 | 1.2M |
| 2025-07-14 | 7.68 | $8.27 | 495318 |
| 2025-07-11 | 7.62 | $8.28 | 566766 |
| 2025-07-10 | 7.55 | $8.12 | 374250 |
| 2025-07-09 | 7.49 | $8.02 | 489300 |
| 2025-07-08 | 7.43 | $7.79 | 459040 |
| 2025-07-07 | 7.39 | $7.55 | 468700 |
| 2025-07-03 | 7.38 | $7.45 | 323100 |
| 2025-07-02 | 7.37 | $7.37 | 396485 |
| 2025-07-01 | 7.37 | $7.23 | 430966 |
| 2025-06-30 | 7.38 | $7.20 | 526802 |
| 2025-06-27 | 7.40 | $7.17 | 423624 |
| 2025-06-26 | 7.42 | $7.18 | 1.7M |
| 2025-06-25 | 7.45 | $7.27 | 345313 |
| 2025-06-24 | 7.47 | $7.36 | 241100 |
| 2025-06-23 | 7.48 | $7.34 | 432400 |
| 2025-06-20 | 7.50 | $7.36 | 318564 |
| 2025-06-18 | 7.51 | $7.41 | 247108 |
| 2025-06-17 | 7.52 | $7.36 | 327305 |
| 2025-06-16 | 7.54 | $7.31 | 982300 |
| 2025-06-13 | 7.56 | $7.53 | 628741 |
| 2025-06-12 | 7.56 | $7.54 | 279237 |
| 2025-06-11 | 7.57 | $7.59 | 476333 |
| 2025-06-10 | 7.56 | $7.54 | 301400 |
| 2025-06-09 | 7.57 | $7.60 | 465900 |
| 2025-06-06 | 7.56 | $7.56 | 291946 |
| 2025-06-05 | 7.56 | $7.44 | 320949 |
| 2025-06-04 | 7.58 | $7.43 | 331550 |
| 2025-06-03 | 7.59 | $7.46 | 280364 |
| 2025-06-02 | 7.61 | $7.47 | 309721 |
| 2025-05-30 | 7.62 | $7.57 | 387221 |
| 2025-05-29 | 7.63 | $7.51 | 208286 |
| 2025-05-28 | 7.64 | $7.50 | 284618 |
| 2025-05-27 | 7.65 | $7.59 | 511422 |
| 2025-05-23 | 7.66 | $7.47 | 339846 |
| 2025-05-22 | 7.68 | $7.44 | 319687 |
| 2025-05-21 | 7.70 | $7.36 | 325600 |
| 2025-05-20 | 7.74 | $7.49 | 389176 |
| 2025-05-19 | 7.77 | $7.47 | 614530 |
| 2025-05-16 | 7.80 | $7.31 | 827900 |
| 2025-05-15 | 7.85 | $7.56 | 992224 |
| 2025-05-14 | 7.88 | $7.55 | 752600 |
| 2025-05-13 | 7.92 | $7.55 | 706600 |
| 2025-05-12 | 7.95 | $7.59 | 723427 |
| 2025-05-09 | 7.99 | $7.57 | 405298 |
| 2025-05-08 | 8.04 | $7.60 | 871100 |
| 2025-05-07 | 8.08 | $7.46 | 313591 |
| 2025-05-06 | 8.15 | $7.53 | 625602 |
| 2025-05-05 | 8.21 | $7.41 | 487300 |
| 2025-05-02 | 8.30 | $7.38 | 628249 |
| 2025-05-01 | 8.40 | $7.14 | 1.2M |
| 2025-04-30 | 8.53 | $7.44 | 2.3M |
| 2025-04-29 | 8.64 | $8.94 | 860540 |
| 2025-04-28 | 8.61 | $8.78 | 443342 |
| 2025-04-25 | 8.59 | $8.75 | 217300 |
| 2025-04-24 | 8.58 | $8.67 | 263240 |
| 2025-04-23 | 8.57 | $8.48 | 205600 |
| 2025-04-22 | 8.58 | $8.32 | 205200 |
| 2025-04-21 | 8.60 | $8.25 | 314407 |
| 2025-04-17 | 8.64 | $8.39 | 252356 |
| 2025-04-16 | 8.67 | $8.08 | 442700 |
| 2025-04-15 | 8.73 | $8.37 | 740200 |
| 2025-04-14 | 8.76 | $8.34 | 583644 |
| 2025-04-11 | 8.81 | $8.22 | 333020 |
| 2025-04-10 | 8.87 | $8.07 | 415400 |
| 2025-04-09 | 8.96 | $8.35 | 783203 |
| 2025-04-08 | 9.02 | $7.92 | 685500 |
| 2025-04-07 | 9.14 | $8.07 | 929745 |
| 2025-04-04 | 9.25 | $8.50 | 701345 |
| 2025-04-03 | 9.33 | $9.01 | 627902 |
| 2025-04-02 | 9.36 | $9.42 | 202821 |
| 2025-04-01 | 9.35 | $9.47 | 163661 |
| 2025-03-31 | 9.34 | $9.42 | 199258 |
| 2025-03-28 | 9.33 | $9.42 | 157514 |
| 2025-03-27 | 9.32 | $9.48 | 200716 |
| 2025-03-26 | 9.31 | $9.30 | 159048 |
| 2025-03-25 | 9.31 | $9.28 | 168530 |
| 2025-03-24 | 9.31 | $9.14 | 296369 |
| 2025-03-21 | 9.33 | $9.23 | 182260 |
| 2025-03-20 | 9.34 | $9.31 | 185931 |
| 2025-03-19 | 9.34 | $9.31 | 263507 |
| 2025-03-18 | 9.35 | $9.28 | 199871 |
| 2025-03-17 | 9.35 | $9.25 | 372203 |
| 2025-03-14 | 9.36 | $9.20 | 507900 |
| 2025-03-13 | 9.38 | $9.08 | 338558 |
| 2025-03-12 | 9.41 | $9.18 | 352841 |
| 2025-03-11 | 9.44 | $9.28 | 390133 |
| 2025-03-10 | 9.45 | $9.39 | 412610 |
| 2025-03-07 | 9.46 | $9.28 | 580990 |
| 2025-03-06 | 9.48 | $8.82 | 411320 |
| 2025-03-05 | 9.55 | $8.65 | 1.7M |
| 2025-03-04 | 9.64 | $9.60 | 363227 |
| 2025-03-03 | 9.65 | $9.77 | 316607 |
| 2025-02-28 | 9.63 | $9.85 | 324947 |
| 2025-02-27 | 9.61 | $9.64 | 201292 |
| 2025-02-26 | 9.61 | $9.67 | 241439 |
| 2025-02-25 | 9.60 | $9.72 | 239610 |
| 2025-02-24 | 9.59 | $9.76 | 240300 |
| 2025-02-21 | 9.57 | $9.82 | 265100 |
| 2025-02-20 | 9.54 | $9.82 | 211583 |
| 2025-02-19 | 9.51 | $9.80 | 283503 |
| 2025-02-18 | 9.48 | $9.67 | 383562 |
| 2025-02-14 | 9.46 | $9.86 | 601600 |
| 2025-02-13 | 9.42 | $9.72 | 460941 |
| 2025-02-12 | 9.39 | $9.56 | 269096 |
| 2025-02-11 | 9.37 | $9.62 | 253858 |
| 2025-02-10 | 9.34 | $9.49 | 273425 |
| 2025-02-07 | 9.33 | $9.51 | 262100 |
| 2025-02-06 | 9.31 | $9.47 | 227600 |
| 2025-02-05 | 9.29 | $9.47 | 234101 |
| 2025-02-04 | 9.27 | $9.43 | 229908 |
| 2025-02-03 | 9.26 | $9.33 | 271916 |
| 2025-01-31 | 9.25 | $9.39 | 291974 |
| 2025-01-30 | 9.23 | $9.34 | 581237 |
| 2025-01-29 | 9.22 | $9.26 | 339238 |
| 2025-01-28 | 9.22 | $9.29 | 411128 |
| 2025-01-27 | 9.21 | $9.25 | 435800 |
| 2025-01-24 | 9.21 | $9.37 | 176500 |
| 2025-01-23 | 9.19 | $9.31 | 293400 |
| 2025-01-22 | 9.18 | $9.24 | 310844 |
| 2025-01-21 | 9.17 | $9.35 | 547040 |
| 2025-01-17 | 9.15 | $9.23 | 401205 |
| 2025-01-16 | 9.14 | $9.19 | 516176 |
| 2025-01-15 | 9.14 | $9.24 | 745915 |
| 2025-01-14 | 9.13 | $9.19 | 462738 |
| 2025-01-13 | 9.12 | $9.22 | 447900 |
| 2025-01-10 | 9.11 | $9.11 | 373200 |
| 2025-01-08 | 9.11 | $9.21 | 244440 |
| 2025-01-07 | 9.10 | $9.24 | 253916 |
| 2025-01-06 | 9.09 | $9.21 | 388040 |
| 2025-01-03 | 9.08 | $9.21 | 301726 |
| 2025-01-02 | 9.06 | $9.11 | 337075 |
| 2024-12-31 | 9.06 | $8.99 | 390881 |
| 2024-12-30 | 9.06 | $8.89 | 404100 |
| 2024-12-27 | 9.08 | $9.00 | 357253 |
| 2024-12-26 | 9.09 | $8.96 | 275322 |
| 2024-12-24 | 9.10 | $8.94 | 197200 |
| 2024-12-23 | 9.12 | $8.94 | 394646 |
| 2024-12-20 | 9.14 | $8.85 | 492594 |
| 2024-12-19 | 9.17 | $8.83 | 500496 |
| 2024-12-18 | 9.21 | $8.79 | 742617 |
| 2024-12-17 | 9.25 | $8.79 | 1.0M |
| 2024-12-16 | 9.30 | $8.57 | 1.8M |
| 2024-12-13 | 9.38 | $9.29 | 715610 |
| 2024-12-12 | 9.39 | $9.40 | 487000 |
| 2024-12-11 | 9.39 | $9.39 | 303605 |
| 2024-12-10 | 9.38 | $9.36 | 297893 |
| 2024-12-09 | 9.39 | $9.36 | 379950 |
| 2024-12-06 | 9.39 | $9.37 | 351828 |
| 2024-12-05 | 9.39 | $9.30 | 419601 |
| 2024-12-04 | 9.40 | $9.40 | 378855 |
| 2024-12-03 | 9.40 | $9.35 | 330617 |
| 2024-12-02 | 9.41 | $9.34 | 527047 |
| 2024-11-29 | 9.42 | $9.34 | 231337 |
| 2024-11-27 | 9.42 | $9.29 | 315245 |
| 2024-11-26 | 9.44 | $9.24 | 337639 |
| 2024-11-25 | 9.46 | $9.26 | 396000 |
| 2024-11-22 | 9.48 | $9.29 | 623447 |
| 2024-11-21 | 9.50 | $9.22 | 283639 |
| 2024-11-20 | 9.53 | $9.24 | 252828 |
| 2024-11-19 | 9.56 | $9.27 | 330071 |
| 2024-11-18 | 9.59 | $9.23 | 406099 |
| 2024-11-15 | 9.63 | $9.17 | 571118 |
| 2024-11-14 | 9.67 | $9.20 | 897700 |
| 2024-11-13 | 9.72 | $9.33 | 580066 |
| 2024-11-12 | 9.77 | $9.26 | 606218 |
| 2024-11-11 | 9.82 | $9.39 | 583443 |
| 2024-11-08 | 9.86 | $9.61 | 623800 |
| 2024-11-07 | 9.89 | $9.48 | 596659 |
| 2024-11-06 | 9.93 | $9.41 | 475417 |
| 2024-11-05 | 9.99 | $9.28 | 366190 |
| 2024-11-04 | 10.06 | $9.27 | 730400 |
| 2024-11-01 | 10.15 | $9.44 | 608600 |
| 2024-10-31 | 10.22 | $9.65 | 372398 |
| 2024-10-30 | 10.28 | $9.69 | 1.1M |
| 2024-10-29 | 10.35 | $10.01 | 364300 |
| 2024-10-28 | 10.38 | $10.13 | 358439 |
| 2024-10-25 | 10.41 | $10.07 | 327003 |
| 2024-10-24 | 10.44 | $10.30 | 605436 |
| 2024-10-23 | 10.46 | $10.06 | 397946 |
| 2024-10-22 | 10.50 | $10.06 | 522958 |
| 2024-10-21 | 10.55 | $10.23 | 576312 |
| 2024-10-18 | 10.58 | $10.19 | 477000 |
| 2024-10-17 | 10.62 | $10.33 | 563672 |
| 2024-10-16 | 10.65 | $10.60 | 901843 |
| 2024-10-15 | 10.66 | $10.54 | 350200 |
| 2024-10-14 | 10.67 | $10.48 | 371000 |
| 2024-10-11 | 10.69 | $10.46 | 645800 |
| 2024-10-10 | 10.71 | $10.68 | 271600 |
| 2024-10-09 | 10.72 | $10.64 | 226820 |
| 2024-10-08 | 10.72 | $10.59 | 233000 |
| 2024-10-07 | 10.74 | $10.60 | 307100 |
| 2024-10-04 | 10.75 | $10.60 | 235569 |
| 2024-10-03 | 10.77 | $10.59 | 198905 |
| 2024-10-02 | 10.79 | $10.58 | 202200 |
| 2024-10-01 | 10.81 | $10.58 | 266800 |
| 2024-09-30 | 10.83 | $10.65 | 345177 |
| 2024-09-27 | 10.85 | $10.68 | 255267 |
| 2024-09-26 | 10.87 | $10.61 | 206012 |
| 2024-09-25 | 10.90 | $10.61 | 271159 |
| 2024-09-24 | 10.93 | $10.66 | 420400 |
| 2024-09-23 | 10.96 | $10.58 | 637600 |
| 2024-09-20 | 10.99 | $10.66 | 414506 |
| 2024-09-19 | 11.03 | $10.78 | 660435 |
| 2024-09-18 | 11.06 | $10.90 | 270827 |
| 2024-09-17 | 11.07 | $10.96 | 446849 |
| 2024-09-16 | 11.08 | $10.90 | 518041 |
| 2024-09-13 | 11.10 | $11.00 | 545800 |
| 2024-09-12 | 11.12 | $10.99 | 355359 |
| 2024-09-11 | 11.13 | $10.98 | 182100 |
| 2024-09-10 | 11.14 | $11.01 | 272400 |
| 2024-09-09 | 11.16 | $11.06 | 257931 |
| 2024-09-06 | 11.17 | $11.02 | 216400 |
| 2024-09-05 | 11.18 | $11.07 | 116000 |
| 2024-09-04 | 11.20 | $11.04 | 173877 |
| 2024-09-03 | 11.21 | $11.08 | 236144 |
| 2024-08-30 | 11.23 | $11.05 | 192300 |
| 2024-08-29 | 11.24 | $11.01 | 183366 |
| 2024-08-28 | 11.27 | $10.97 | 193826 |
| 2024-08-27 | 11.30 | $11.02 | 221899 |
| 2024-08-26 | 11.33 | $11.02 | 311615 |
| 2024-08-23 | 11.36 | $11.07 | 280906 |
| 2024-08-22 | 11.39 | $11.08 | 153559 |
| 2024-08-21 | 11.43 | $11.14 | 208665 |
| 2024-08-20 | 11.46 | $11.03 | 320032 |
| 2024-08-19 | 11.50 | $11.18 | 453339 |
| 2024-08-16 | 11.54 | $11.17 | 260900 |
| 2024-08-15 | 11.58 | $11.35 | 392958 |
| 2024-08-14 | 11.60 | $11.38 | 244259 |
| 2024-08-13 | 11.62 | $11.25 | 216700 |
| 2024-08-12 | 11.66 | $11.24 | 431064 |
| 2024-08-09 | 11.71 | $11.45 | 176540 |
| 2024-08-08 | 11.73 | $11.29 | 286308 |
| 2024-08-07 | 11.78 | $11.35 | 230500 |
| 2024-08-06 | 11.82 | $11.21 | 338842 |
| 2024-08-05 | 11.89 | $10.86 | 704300 |
| 2024-08-02 | 12.00 | $11.22 | 439826 |
| 2024-08-01 | 12.08 | $11.61 | 244900 |
| 2024-07-31 | 12.13 | $11.64 | 407400 |
| 2024-07-30 | 12.18 | $12.06 | 221600 |
| 2024-07-29 | 12.19 | $12.17 | 158422 |
| 2024-07-26 | 12.19 | $12.27 | 128700 |
| 2024-07-25 | 12.19 | $12.20 | 135301 |
| 2024-07-24 | 12.18 | $12.17 | 189802 |
| 2024-07-23 | 12.19 | $12.17 | 142557 |
| 2024-07-22 | 12.19 | $12.26 | 183800 |
| 2024-07-19 | 12.18 | $12.15 | 116139 |
| 2024-07-18 | 12.18 | $12.20 | 350002 |
| 2024-07-17 | 12.18 | $12.37 | 176022 |
| 2024-07-16 | 12.16 | $12.39 | 487500 |
| 2024-07-15 | 12.14 | $12.56 | 326775 |
| 2024-07-12 | 12.09 | $12.50 | 193340 |
| 2024-07-11 | 12.05 | $12.46 | 226423 |
| 2024-07-10 | 12.01 | $12.30 | 155847 |
| 2024-07-09 | 11.97 | $12.15 | 171519 |
| 2024-07-08 | 11.96 | $12.28 | 476200 |
| 2024-07-05 | 11.92 | $12.07 | 196000 |
| 2024-07-03 | 11.91 | $12.06 | 114300 |
| 2024-07-02 | 11.89 | $12.09 | 131900 |
| 2024-07-01 | 11.87 | $12.01 | 156828 |
| 2024-06-28 | 11.85 | $12.04 | 218709 |
| 2024-06-27 | 11.83 | $11.84 | 104100 |
| 2024-06-26 | 11.83 | $11.79 | 174770 |
| 2024-06-25 | 11.84 | $11.81 | 176426 |
| 2024-06-24 | 11.84 | $11.82 | 200200 |
| 2024-06-21 | 11.84 | $11.72 | 165901 |
| 2024-06-20 | 11.86 | $11.83 | 130437 |
| 2024-06-18 | 11.86 | $11.77 | 157774 |
| 2024-06-17 | 11.87 | $11.80 | 312731 |
| 2024-06-14 | 11.88 | $11.99 | 296100 |
| 2024-06-13 | 11.86 | $12.10 | 268209 |
| 2024-06-12 | 11.84 | $12.16 | 254440 |
| 2024-06-11 | 11.80 | $12.04 | 127866 |
| 2024-06-10 | 11.78 | $12.05 | 264433 |
| 2024-06-07 | 11.75 | $12.11 | 206250 |
| 2024-06-06 | 11.71 | $11.97 | 229414 |
| 2024-06-05 | 11.69 | $11.92 | 270406 |
| 2024-06-04 | 11.66 | $11.82 | 218800 |
| 2024-06-03 | 11.65 | $11.91 | 519042 |
| 2024-05-31 | 11.62 | $11.60 | 227253 |
| 2024-05-30 | 11.62 | $11.58 | 158819 |
| 2024-05-29 | 11.62 | $11.56 | 146023 |
| 2024-05-28 | 11.63 | $11.55 | 169830 |
| 2024-05-24 | 11.64 | $11.68 | 184302 |
| 2024-05-23 | 11.63 | $11.51 | 189982 |
| 2024-05-22 | 11.65 | $11.57 | 179500 |
| 2024-05-21 | 11.66 | $11.61 | 164000 |
| 2024-05-20 | 11.66 | $11.56 | 247070 |
| 2024-05-17 | 11.67 | $11.56 | 272645 |
| 2024-05-16 | 11.68 | $11.57 | 273047 |
| 2024-05-15 | 11.69 | $11.74 | 641447 |
| 2024-05-14 | 11.69 | $11.91 | 283400 |
| 2024-05-13 | 11.67 | $11.88 | 249100 |
| 2024-05-10 | 11.64 | $11.84 | 202827 |
| 2024-05-09 | 11.62 | $11.80 | 162945 |
| 2024-05-08 | 11.61 | $11.72 | 173300 |
| 2024-05-07 | 11.59 | $11.78 | 263200 |
| 2024-05-06 | 11.57 | $11.77 | 325970 |
| 2024-05-03 | 11.55 | $11.81 | 224135 |
| 2024-05-02 | 11.53 | $11.79 | 162558 |
| 2024-05-01 | 11.50 | $11.79 | 408185 |
| 2024-04-30 | 11.47 | $11.45 | 326600 |
| 2024-04-29 | 11.47 | $11.62 | 237240 |
| 2024-04-26 | 11.45 | $11.64 | 125797 |
| 2024-04-25 | 11.43 | $11.53 | 140200 |
| 2024-04-24 | 11.42 | $11.61 | 129989 |
| 2024-04-23 | 11.40 | $11.68 | 228566 |
| 2024-04-22 | 11.37 | $11.43 | 205510 |
| 2024-04-19 | 11.37 | $11.49 | 294324 |
| 2024-04-18 | 11.35 | $11.37 | 243609 |
| 2024-04-17 | 11.35 | $11.20 | 207470 |
| 2024-04-16 | 11.37 | $11.25 | 415023 |
| 2024-04-15 | 11.38 | $11.23 | 350558 |
| 2024-04-12 | 11.40 | $11.21 | 294264 |
| 2024-04-11 | 11.42 | $11.25 | 138827 |
| 2024-04-10 | 11.44 | $11.30 | 187821 |
| 2024-04-09 | 11.45 | $11.34 | 186703 |
| 2024-04-08 | 11.46 | $11.32 | 187621 |
| 2024-04-05 | 11.48 | $11.25 | 200632 |
| 2024-04-04 | 11.50 | $11.25 | 264771 |
| 2024-04-03 | 11.53 | $11.30 | 210732 |
| 2024-04-02 | 11.55 | $11.22 | 361140 |
| 2024-04-01 | 11.58 | $11.29 | 271600 |
| 2024-03-28 | 11.62 | $11.37 | 319613 |
| 2024-03-27 | 11.64 | $11.24 | 292700 |
| 2024-03-26 | 11.68 | $11.19 | 210858 |
| 2024-03-25 | 11.74 | $11.17 | 320233 |
| 2024-03-22 | 11.80 | $11.21 | 258201 |
| 2024-03-21 | 11.86 | $11.35 | 316735 |
| 2024-03-20 | 11.91 | $11.24 | 492114 |
| 2024-03-19 | 11.98 | $11.31 | 366913 |
| 2024-03-18 | 12.05 | $11.35 | 481015 |
| 2024-03-15 | 12.12 | $11.65 | 495500 |
| 2024-03-14 | 12.17 | $11.53 | 297227 |
| 2024-03-13 | 12.24 | $11.58 | 448417 |
| 2024-03-12 | 12.31 | $11.70 | 674600 |
| 2024-03-11 | 12.38 | $11.98 | 503608 |
| 2024-03-08 | 12.42 | $11.76 | 425792 |
| 2024-03-07 | 12.49 | $11.57 | 450844 |
| 2024-03-06 | 12.58 | $11.72 | 536932 |
| 2024-03-05 | 12.68 | $11.82 | 248221 |
| 2024-03-04 | 12.77 | $11.93 | 248443 |
| 2024-03-01 | 12.85 | $11.90 | 391100 |
| 2024-02-29 | 12.95 | $11.94 | 672600 |
| 2024-02-28 | 13.06 | $12.20 | 941400 |
| 2024-02-27 | 13.15 | $13.10 | 221342 |
| 2024-02-26 | 13.16 | $13.01 | 141800 |
| 2024-02-23 | 13.17 | $12.99 | 144044 |
| 2024-02-22 | 13.19 | $13.14 | 145924 |
| 2024-02-21 | 13.20 | $13.19 | 271562 |
| 2024-02-20 | 13.20 | $13.09 | 135402 |
| 2024-02-16 | 13.21 | $13.16 | 194821 |
| 2024-02-15 | 13.21 | $13.32 | 187313 |
| 2024-02-14 | 13.20 | $13.38 | 275500 |
| 2024-02-13 | 13.19 | $13.21 | 180329 |
| 2024-02-12 | 13.18 | $13.29 | 226273 |
| 2024-02-09 | 13.17 | $13.21 | 140119 |
| 2024-02-08 | 13.17 | $13.09 | 86300 |
| 2024-02-07 | 13.18 | $13.09 | 132200 |
| 2024-02-06 | 13.18 | $13.15 | 162458 |
| 2024-02-05 | 13.19 | $13.27 | 123696 |
| 2024-02-02 | 13.18 | $13.38 | 161100 |
| 2024-02-01 | 13.16 | $13.19 | 194302 |
| 2024-01-31 | 13.15 | $13.01 | 121140 |
| 2024-01-30 | 13.17 | $13.25 | 128214 |
| 2024-01-29 | 13.16 | $13.24 | 160635 |
| 2024-01-26 | 13.15 | $13.26 | 116231 |
| 2024-01-25 | 13.14 | $13.24 | 92500 |
| 2024-01-24 | 13.13 | $13.13 | 196548 |
| 2024-01-23 | 13.13 | $13.26 | 194371 |
| 2024-01-22 | 13.12 | $13.15 | 314705 |
| 2024-01-19 | 13.11 | $12.76 | 189463 |
| 2024-01-18 | 13.15 | $12.69 | 211709 |
| 2024-01-17 | 13.20 | $12.84 | 310006 |
| 2024-01-16 | 13.24 | $12.89 | 765900 |
| 2024-01-12 | 13.28 | $13.63 | 218440 |
| 2024-01-11 | 13.24 | $13.52 | 187908 |
| 2024-01-10 | 13.21 | $13.42 | 163754 |
| 2024-01-09 | 13.19 | $13.30 | 246988 |
| 2024-01-08 | 13.17 | $13.59 | 358000 |
| 2024-01-05 | 13.13 | $13.62 | 219300 |
| 2024-01-04 | 13.08 | $13.61 | 288419 |
| 2024-01-03 | 13.02 | $13.35 | 170750 |
| 2024-01-02 | 12.99 | $13.26 | 262429 |
| 2023-12-29 | 12.96 | $13.17 | 307631 |
| 2023-12-28 | 12.94 | $13.44 | 264300 |
| 2023-12-27 | 12.88 | $13.32 | 173900 |
| 2023-12-26 | 12.84 | $13.22 | 196632 |
| 2023-12-22 | 12.80 | $13.23 | 188492 |
| 2023-12-21 | 12.75 | $13.13 | 149500 |
| 2023-12-20 | 12.71 | $13.06 | 171544 |
| 2023-12-19 | 12.68 | $13.07 | 230332 |
| 2023-12-18 | 12.64 | $13.02 | 288809 |
| 2023-12-15 | 12.60 | $13.08 | 341425 |
| 2023-12-14 | 12.55 | $13.13 | 216800 |
| 2023-12-13 | 12.48 | $13.02 | 252269 |
| 2023-12-12 | 12.43 | $12.87 | 152014 |
| 2023-12-11 | 12.38 | $12.81 | 193312 |
| 2023-12-08 | 12.34 | $12.84 | 133422 |
| 2023-12-07 | 12.28 | $12.73 | 194145 |
| 2023-12-06 | 12.23 | $12.61 | 269359 |
| 2023-12-05 | 12.20 | $12.46 | 121247 |
| 2023-12-04 | 12.17 | $12.48 | 187548 |
| 2023-12-01 | 12.13 | $12.42 | 142803 |
| 2023-11-30 | 12.10 | $12.34 | 143400 |
| 2023-11-29 | 12.08 | $12.37 | 141100 |
| 2023-11-28 | 12.05 | $12.25 | 195375 |
| 2023-11-27 | 12.03 | $12.28 | 175915 |
| 2023-11-24 | 12.00 | $12.30 | 84200 |
| 2023-11-22 | 11.97 | $12.26 | 155387 |
| 2023-11-21 | 11.94 | $12.07 | 152224 |
| 2023-11-20 | 11.93 | $12.13 | 143280 |
| 2023-11-17 | 11.90 | $12.07 | 125376 |
| 2023-11-16 | 11.89 | $11.97 | 221900 |
| 2023-11-15 | 11.88 | $12.24 | 303500 |
| 2023-11-14 | 11.84 | $12.37 | 241405 |
| 2023-11-13 | 11.78 | $12.18 | 262163 |
| 2023-11-10 | 11.74 | $12.12 | 209322 |
| 2023-11-09 | 11.70 | $12.00 | 225896 |
| 2023-11-08 | 11.67 | $11.96 | 122643 |
| 2023-11-07 | 11.64 | $11.92 | 131202 |
| 2023-11-06 | 11.61 | $12.01 | 281922 |
| 2023-11-03 | 11.57 | $11.87 | 192516 |
| 2023-11-02 | 11.54 | $11.88 | 202021 |
| 2023-11-01 | 11.50 | $11.61 | 290900 |
| 2023-10-31 | 11.49 | $11.08 | 105021 |
| 2023-10-30 | 11.53 | $10.91 | 239200 |
| 2023-10-27 | 11.60 | $10.86 | 211600 |
| 2023-10-26 | 11.68 | $11.04 | 210797 |
| 2023-10-25 | 11.74 | $11.07 | 235434 |
| 2023-10-24 | 11.81 | $11.33 | 291119 |
| 2023-10-23 | 11.87 | $11.18 | 366743 |
| 2023-10-20 | 11.94 | $11.53 | 215821 |
| 2023-10-19 | 11.98 | $11.58 | 255134 |
| 2023-10-18 | 12.02 | $11.88 | 242100 |
| 2023-10-17 | 12.04 | $11.88 | 433015 |
| 2023-10-16 | 12.05 | $12.41 | 370043 |
| 2023-10-13 | 12.02 | $12.20 | 177120 |
| 2023-10-12 | 12.00 | $12.37 | 301834 |
| 2023-10-11 | 11.96 | $12.40 | 183900 |
| 2023-10-10 | 11.91 | $12.30 | 169307 |
| 2023-10-09 | 11.87 | $12.22 | 181600 |
| 2023-10-06 | 11.83 | $12.07 | 178800 |
| 2023-10-05 | 11.81 | $12.00 | 193328 |
| 2023-10-04 | 11.79 | $11.72 | 213600 |
| 2023-10-03 | 11.80 | $11.60 | 288938 |
| 2023-10-02 | 11.82 | $11.79 | 214090 |
| 2023-09-29 | 11.82 | $11.88 | 134100 |
| 2023-09-28 | 11.81 | $11.81 | 131298 |
| 2023-09-27 | 11.81 | $11.53 | 231620 |
| 2023-09-26 | 11.84 | $11.38 | 183700 |
| 2023-09-25 | 11.89 | $11.53 | 304070 |
| 2023-09-22 | 11.93 | $11.67 | 207883 |
| 2023-09-21 | 11.96 | $11.68 | 263388 |
| 2023-09-20 | 11.98 | $11.81 | 193724 |
| 2023-09-19 | 12.00 | $11.82 | 176384 |
| 2023-09-18 | 12.02 | $11.92 | 239011 |
| 2023-09-15 | 12.03 | $12.15 | 367408 |
| 2023-09-14 | 12.02 | $12.22 | 202816 |
| 2023-09-13 | 12.00 | $12.06 | 203493 |
| 2023-09-12 | 11.99 | $11.99 | 162446 |
| 2023-09-11 | 11.99 | $11.93 | 209565 |
| 2023-09-08 | 12.00 | $11.74 | 131953 |
| 2023-09-07 | 12.03 | $11.72 | 184002 |
| 2023-09-06 | 12.06 | $11.77 | 201000 |
| 2023-09-05 | 12.09 | $11.93 | 164900 |
| 2023-09-01 | 12.11 | $12.00 | 201663 |
| 2023-08-31 | 12.12 | $11.88 | 175183 |
| 2023-08-30 | 12.14 | $11.97 | 159300 |
| 2023-08-29 | 12.16 | $11.96 | 105540 |
| 2023-08-28 | 12.18 | $11.88 | 185003 |
| 2023-08-25 | 12.22 | $11.84 | 191700 |
| 2023-08-24 | 12.26 | $11.76 | 154635 |
| 2023-08-23 | 12.31 | $11.95 | 234300 |
| 2023-08-22 | 12.34 | $11.76 | 215946 |
| 2023-08-21 | 12.41 | $11.94 | 222210 |
| 2023-08-18 | 12.46 | $12.04 | 227037 |
| 2023-08-17 | 12.50 | $11.94 | 299727 |
| 2023-08-16 | 12.56 | $12.20 | 220600 |
| 2023-08-15 | 12.60 | $12.49 | 307085 |
| 2023-08-14 | 12.61 | $12.58 | 271300 |
| 2023-08-11 | 12.61 | $12.39 | 183383 |
| 2023-08-10 | 12.63 | $12.28 | 199300 |
| 2023-08-09 | 12.67 | $12.21 | 218558 |
| 2023-08-08 | 12.72 | $12.21 | 279700 |
| 2023-08-07 | 12.77 | $12.20 | 378144 |
| 2023-08-04 | 12.83 | $12.41 | 900400 |
| 2023-08-03 | 12.88 | $13.19 | 197246 |
| 2023-08-02 | 12.84 | $13.27 | 309132 |
| 2023-08-01 | 12.80 | $13.18 | 149231 |
| 2023-07-31 | 12.76 | $13.12 | 234007 |
| 2023-07-28 | 12.72 | $13.10 | 225381 |
| 2023-07-27 | 12.68 | $13.02 | 197100 |
| 2023-07-26 | 12.65 | $13.07 | 266800 |
| 2023-07-25 | 12.60 | $12.93 | 248330 |
| 2023-07-24 | 12.57 | $13.00 | 396125 |
| 2023-07-21 | 12.52 | $12.89 | 179229 |
| 2023-07-20 | 12.48 | $12.75 | 217700 |
| 2023-07-19 | 12.45 | $12.90 | 247352 |
| 2023-07-18 | 12.41 | $12.69 | 264050 |
| 2023-07-17 | 12.38 | $12.59 | 464572 |
| 2023-07-14 | 12.35 | $12.93 | 481635 |
| 2023-07-13 | 12.29 | $13.00 | 523802 |
| 2023-07-12 | 12.22 | $12.64 | 332200 |
| 2023-07-11 | 12.17 | $12.46 | 452689 |
| 2023-07-10 | 12.14 | $12.45 | 245000 |
| 2023-07-07 | 12.11 | $12.28 | 163888 |
| 2023-07-06 | 12.09 | $12.25 | 229500 |
| 2023-07-05 | 12.08 | $12.37 | 277077 |
| 2023-07-03 | 12.05 | $12.30 | 193603 |
| 2023-06-30 | 12.02 | $12.08 | 192012 |
| 2023-06-29 | 12.01 | $12.08 | 183518 |
| 2023-06-28 | 12.01 | $11.89 | 159828 |
| 2023-06-27 | 12.02 | $11.80 | 197423 |
| 2023-06-26 | 12.04 | $11.91 | 143605 |
| 2023-06-23 | 12.06 | $11.66 | 290743 |
| 2023-06-22 | 12.10 | $11.77 | 284657 |
| 2023-06-21 | 12.13 | $12.07 | 411300 |
| 2023-06-20 | 12.14 | $12.03 | 323344 |
| 2023-06-16 | 12.15 | $11.83 | 414931 |
| 2023-06-15 | 12.19 | $11.93 | 455129 |
| 2023-06-14 | 12.21 | $12.07 | 468558 |
| 2023-06-13 | 12.23 | $12.12 | 242514 |
| 2023-06-12 | 12.24 | $12.07 | 345269 |
| 2023-06-09 | 12.26 | $12.06 | 291030 |
| 2023-06-08 | 12.28 | $12.23 | 200686 |
| 2023-06-07 | 12.28 | $12.22 | 398786 |
| 2023-06-06 | 12.29 | $12.05 | 241903 |
| 2023-06-05 | 12.32 | $11.99 | 296328 |
| 2023-06-02 | 12.35 | $12.05 | 457133 |
| 2023-06-01 | 12.38 | $11.88 | 749200 |
| 2023-05-31 | 12.43 | $11.66 | 2.3M |
| 2023-05-30 | 12.52 | $13.27 | 285841 |
| 2023-05-26 | 12.44 | $13.03 | 186942 |
| 2023-05-25 | 12.37 | $12.98 | 206833 |
| 2023-05-24 | 12.31 | $12.85 | 121342 |
| 2023-05-23 | 12.25 | $12.94 | 200100 |
| 2023-05-22 | 12.18 | $12.80 | 156520 |
| 2023-05-19 | 12.11 | $12.80 | 266414 |
| 2023-05-18 | 12.04 | $12.77 | 315500 |
| 2023-05-17 | 11.97 | $12.90 | 365020 |
| 2023-05-16 | 11.87 | $12.62 | 426583 |
| 2023-05-15 | 11.79 | $12.59 | 605947 |
| 2023-05-12 | 11.70 | $12.02 | 317300 |
| 2023-05-11 | 11.67 | $11.82 | 170195 |
| 2023-05-10 | 11.65 | $11.63 | 225845 |
| 2023-05-09 | 11.66 | $11.55 | 148178 |
| 2023-05-08 | 11.67 | $11.72 | 138540 |
| 2023-05-05 | 11.66 | $11.62 | 123788 |
| 2023-05-04 | 11.67 | $11.49 | 184440 |
| 2023-05-03 | 11.69 | $11.79 | 309509 |
| 2023-05-02 | 11.68 | $11.34 | 664987 |
| 2023-05-01 | 11.71 | $11.75 | 150700 |
| 2023-04-28 | 11.71 | $11.87 | 169900 |
| 2023-04-27 | 11.69 | $12.03 | 102761 |
| 2023-04-26 | 11.65 | $11.91 | 121900 |
| 2023-04-25 | 11.63 | $11.93 | 116626 |
| 2023-04-24 | 11.59 | $12.08 | 170100 |
| 2023-04-21 | 11.54 | $11.77 | 132700 |
| 2023-04-20 | 11.52 | $11.67 | 117574 |
| 2023-04-19 | 11.50 | $11.74 | 142322 |
| 2023-04-18 | 11.48 | $11.50 | 186396 |
| 2023-04-17 | 11.48 | $11.67 | 230547 |
| 2023-04-14 | 11.46 | $11.66 | 434816 |
| 2023-04-13 | 11.44 | $11.70 | 194218 |
| 2023-04-12 | 11.41 | $11.54 | 126624 |
| 2023-04-11 | 11.39 | $11.51 | 183886 |
| 2023-04-10 | 11.38 | $11.42 | 208743 |
| 2023-04-06 | 11.38 | $11.31 | 144617 |
| 2023-04-05 | 11.38 | $10.99 | 241126 |
| 2023-04-04 | 11.43 | $11.14 | 145480 |
| 2023-04-03 | 11.46 | $11.17 | 227214 |
| 2023-03-31 | 11.49 | $11.28 | 210900 |
| 2023-03-30 | 11.51 | $11.24 | 282781 |
| 2023-03-29 | 11.54 | $11.69 | 126945 |
| 2023-03-28 | 11.52 | $11.61 | 90200 |
| 2023-03-27 | 11.51 | $11.64 | 164700 |
| 2023-03-24 | 11.50 | $11.77 | 126255 |
| 2023-03-23 | 11.47 | $11.28 | 185145 |
| 2023-03-22 | 11.49 | $11.33 | 177234 |
| 2023-03-21 | 11.50 | $11.54 | 243632 |
| 2023-03-20 | 11.50 | $10.95 | 144834 |
| 2023-03-17 | 11.56 | $10.76 | 216245 |
| 2023-03-16 | 11.64 | $11.00 | 230702 |
| 2023-03-15 | 11.71 | $10.93 | 358408 |
| 2023-03-14 | 11.79 | $10.82 | 368041 |
| 2023-03-13 | 11.89 | $10.78 | 448000 |
| 2023-03-10 | 12.01 | $10.74 | 684600 |
| 2023-03-09 | 12.15 | $11.68 | 206030 |
| 2023-03-08 | 12.19 | $12.09 | 153800 |
| 2023-03-07 | 12.21 | $11.90 | 230900 |
| 2023-03-06 | 12.24 | $11.99 | 387800 |
| 2023-03-03 | 12.26 | $11.47 | 319178 |
| 2023-03-02 | 12.35 | $11.54 | 723914 |
| 2023-03-01 | 12.43 | $11.93 | 437656 |
| 2023-02-28 | 12.49 | $12.38 | 209738 |
| 2023-02-27 | 12.50 | $12.62 | 149102 |
| 2023-02-24 | 12.48 | $12.61 | 199541 |
| 2023-02-23 | 12.47 | $12.79 | 243600 |
| 2023-02-22 | 12.44 | $12.49 | 196937 |
| 2023-02-21 | 12.43 | $12.46 | 205700 |
| 2023-02-17 | 12.43 | $12.78 | 223446 |
| 2023-02-16 | 12.39 | $12.60 | 243082 |
| 2023-02-15 | 12.37 | $12.88 | 308051 |
| 2023-02-14 | 12.31 | $12.82 | 363737 |
| 2023-02-13 | 12.26 | $12.64 | 287500 |
| 2023-02-10 | 12.22 | $12.41 | 126900 |
| 2023-02-09 | 12.20 | $12.33 | 162400 |
| 2023-02-08 | 12.19 | $12.23 | 167413 |
| 2023-02-07 | 12.18 | $12.58 | 246341 |
| 2023-02-06 | 12.14 | $12.27 | 176400 |
| 2023-02-03 | 12.13 | $12.31 | 233284 |
| 2023-02-02 | 12.11 | $12.39 | 360003 |
| 2023-02-01 | 12.08 | $12.52 | 222578 |
| 2023-01-31 | 12.03 | $12.34 | 148657 |
| 2023-01-30 | 12.00 | $12.11 | 153669 |
| 2023-01-27 | 11.99 | $12.08 | 155700 |
| 2023-01-26 | 11.98 | $11.89 | 122871 |
| 2023-01-25 | 11.99 | $11.89 | 150508 |
| 2023-01-24 | 12.00 | $11.85 | 155825 |
| 2023-01-23 | 12.02 | $11.86 | 230633 |
| 2023-01-20 | 12.03 | $11.91 | 191669 |
| 2023-01-19 | 12.05 | $11.61 | 449439 |
| 2023-01-18 | 12.09 | $11.89 | 289222 |
| 2023-01-17 | 12.11 | $12.25 | 349388 |
| 2023-01-13 | 12.10 | $12.40 | 297500 |
| 2023-01-12 | 12.07 | $12.36 | 226896 |
| 2023-01-11 | 12.04 | $12.30 | 198000 |
| 2023-01-10 | 12.01 | $12.12 | 118000 |
| 2023-01-09 | 12.00 | $11.98 | 149631 |
| 2023-01-06 | 12.00 | $11.98 | 242000 |
| 2023-01-05 | 12.00 | $11.75 | 107030 |
| 2023-01-04 | 12.03 | $11.90 | 133845 |
| 2023-01-03 | 12.04 | $11.71 | 144209 |
| 2022-12-30 | 12.07 | $11.60 | 212218 |
| 2022-12-29 | 12.12 | $11.60 | 136314 |
| 2022-12-28 | 12.18 | $11.22 | 167133 |
| 2022-12-27 | 12.28 | $11.84 | 191679 |
| 2022-12-23 | 12.33 | $11.61 | 109679 |
| 2022-12-22 | 12.40 | $11.63 | 222213 |
| 2022-12-21 | 12.48 | $11.39 | 179065 |
| 2022-12-20 | 12.60 | $11.05 | 592970 |
| 2022-12-19 | 12.76 | $12.01 | 284800 |
| 2022-12-16 | 12.84 | $12.50 | 213722 |
| 2022-12-15 | 12.88 | $12.97 | 233730 |
| 2022-12-14 | 12.87 | $12.95 | 156500 |
| 2022-12-13 | 12.86 | $13.00 | 148100 |
| 2022-12-12 | 12.84 | $12.93 | 94225 |
| 2022-12-09 | 12.83 | $12.85 | 163060 |
| 2022-12-08 | 12.83 | $13.06 | 67182 |
| 2022-12-07 | 12.81 | $12.93 | 163973 |
| 2022-12-06 | 12.79 | $12.64 | 129600 |
| 2022-12-05 | 12.81 | $12.84 | 185600 |
| 2022-12-02 | 12.81 | $13.14 | 101122 |
| 2022-12-01 | 12.77 | $13.14 | 112830 |
| 2022-11-30 | 12.73 | $13.15 | 138879 |
| 2022-11-29 | 12.69 | $13.15 | 114009 |
| 2022-11-28 | 12.64 | $12.92 | 151033 |
| 2022-11-25 | 12.61 | $13.06 | 57900 |
| 2022-11-23 | 12.56 | $12.92 | 121600 |
| 2022-11-22 | 12.52 | $13.18 | 165821 |
| 2022-11-21 | 12.45 | $12.70 | 147700 |
| 2022-11-18 | 12.43 | $12.55 | 165210 |
| 2022-11-17 | 12.42 | $12.68 | 178338 |
| 2022-11-16 | 12.39 | $12.87 | 182912 |
| 2022-11-15 | 12.34 | $13.19 | 278200 |
| 2022-11-14 | 12.25 | $13.07 | 199700 |
| 2022-11-11 | 12.16 | $13.13 | 177297 |
| 2022-11-10 | 12.06 | $13.10 | 146988 |
| 2022-11-09 | 11.95 | $12.87 | 146986 |
| 2022-11-08 | 11.85 | $13.11 | 181749 |
| 2022-11-07 | 11.72 | $13.39 | 263200 |
| 2022-11-04 | 11.54 | $13.14 | 265500 |
| 2022-11-03 | 11.38 | $13.15 | 403724 |
| 2022-11-02 | 11.19 | $12.53 | 344175 |
| 2022-11-01 | 11.05 | $11.72 | 114500 |
| 2022-10-31 | 10.98 | $11.58 | 133836 |
| 2022-10-28 | 10.92 | $11.68 | 119500 |
| 2022-10-27 | 10.83 | $11.45 | 89627 |
| 2022-10-26 | 10.77 | $11.27 | 115215 |
| 2022-10-25 | 10.72 | $11.33 | 111301 |
| 2022-10-24 | 10.65 | $10.94 | 107100 |
| 2022-10-21 | 10.62 | $10.64 | 96200 |
| 2022-10-20 | 10.62 | $10.60 | 115692 |
| 2022-10-19 | 10.62 | $10.52 | 108400 |
| 2022-10-18 | 10.63 | $10.70 | 100400 |
| 2022-10-17 | 10.63 | $10.60 | 165261 |
| 2022-10-14 | 10.63 | $10.57 | 294066 |
| 2022-10-13 | 10.64 | $10.56 | 151986 |
| 2022-10-12 | 10.64 | $10.23 | 106909 |
| 2022-10-11 | 10.69 | $10.12 | 121208 |
| 2022-10-10 | 10.75 | $10.01 | 161900 |
| 2022-10-07 | 10.82 | $10.14 | 204808 |
| 2022-10-06 | 10.90 | $10.28 | 120600 |
| 2022-10-05 | 10.96 | $10.47 | 162740 |
| 2022-10-04 | 11.01 | $10.67 | 228142 |
| 2022-10-03 | 11.05 | $10.06 | 215300 |
| 2022-09-30 | 11.15 | $10.01 | 244967 |
| 2022-09-29 | 11.27 | $9.86 | 166200 |
| 2022-09-28 | 11.42 | $10.30 | 176500 |
| 2022-09-27 | 11.54 | $9.97 | 240178 |
| 2022-09-26 | 11.71 | $10.12 | 326604 |
| 2022-09-23 | 11.87 | $10.58 | 254079 |
| 2022-09-22 | 12.01 | $10.90 | 183927 |
| 2022-09-21 | 12.13 | $11.15 | 151200 |
| 2022-09-20 | 12.23 | $11.06 | 185250 |
| 2022-09-19 | 12.35 | $11.58 | 147844 |
| 2022-09-16 | 12.44 | $11.59 | 253658 |
| 2022-09-15 | 12.52 | $12.10 | 216166 |
| 2022-09-14 | 12.57 | $12.19 | 146522 |
| 2022-09-13 | 12.61 | $12.31 | 142200 |
| 2022-09-12 | 12.64 | $12.50 | 136285 |
| 2022-09-09 | 12.65 | $12.35 | 135000 |
| 2022-09-08 | 12.69 | $12.27 | 83804 |
| 2022-09-07 | 12.73 | $12.26 | 69838 |
| 2022-09-06 | 12.78 | $12.11 | 175405 |
| 2022-09-02 | 12.85 | $12.37 | 111848 |
| 2022-09-01 | 12.90 | $12.36 | 140180 |
| 2022-08-31 | 12.96 | $12.55 | 111650 |
| 2022-08-30 | 13.00 | $12.62 | 112747 |
| 2022-08-29 | 13.04 | $12.71 | 149928 |
| 2022-08-26 | 13.08 | $12.85 | 122500 |
| 2022-08-25 | 13.10 | $13.05 | 109527 |
| 2022-08-24 | 13.11 | $12.97 | 113605 |
| 2022-08-23 | 13.12 | $12.82 | 156000 |
| 2022-08-22 | 13.15 | $12.80 | 239584 |
| 2022-08-19 | 13.19 | $13.02 | 168563 |
| 2022-08-18 | 13.21 | $13.22 | 141337 |
| 2022-08-17 | 13.20 | $13.40 | 196800 |
| 2022-08-16 | 13.18 | $13.81 | 251203 |
| 2022-08-15 | 13.12 | $13.86 | 176900 |
| 2022-08-12 | 13.04 | $13.84 | 153511 |
| 2022-08-11 | 12.95 | $13.70 | 166300 |
| 2022-08-10 | 12.88 | $13.60 | 374527 |
| 2022-08-09 | 12.80 | $13.37 | 119500 |
| 2022-08-08 | 12.74 | $13.55 | 170226 |
| 2022-08-05 | 12.65 | $13.29 | 193052 |
| 2022-08-04 | 12.59 | $13.47 | 159413 |
| 2022-08-03 | 12.49 | $13.54 | 292456 |
| 2022-08-02 | 12.38 | $13.07 | 133621 |
| 2022-08-01 | 12.31 | $13.13 | 113100 |
| 2022-07-29 | 12.23 | $12.98 | 158544 |
| 2022-07-28 | 12.15 | $12.74 | 178900 |
| 2022-07-27 | 12.08 | $12.46 | 72135 |
| 2022-07-26 | 12.05 | $12.26 | 62439 |
| 2022-07-25 | 12.02 | $12.21 | 142104 |
| 2022-07-22 | 12.00 | $12.42 | 120206 |
| 2022-07-21 | 11.96 | $12.43 | 93500 |
| 2022-07-20 | 11.91 | $12.34 | 100700 |
| 2022-07-19 | 11.86 | $12.20 | 123239 |
| 2022-07-18 | 11.83 | $12.08 | 176648 |
| 2022-07-15 | 11.80 | $12.00 | 316899 |
| 2022-07-14 | 11.78 | $11.90 | 143896 |
| 2022-07-13 | 11.77 | $11.91 | 175545 |
| 2022-07-12 | 11.75 | $11.89 | 139745 |
| 2022-07-11 | 11.74 | $11.89 | 138658 |
| 2022-07-08 | 11.72 | $11.96 | 171134 |
| 2022-07-07 | 11.70 | $11.88 | 197699 |
| 2022-07-06 | 11.68 | $11.85 | 109200 |
| 2022-07-05 | 11.66 | $11.89 | 209467 |
| 2022-07-01 | 11.64 | $11.90 | 207390 |
| 2022-06-30 | 11.61 | $11.54 | 125300 |
| 2022-06-29 | 11.62 | $11.55 | 94527 |
| 2022-06-28 | 11.62 | $11.67 | 101014 |
| 2022-06-27 | 11.62 | $11.73 | 145485 |
| 2022-06-24 | 11.61 | $11.67 | 191115 |
| 2022-06-23 | 11.60 | $11.30 | 123800 |
| 2022-06-22 | 11.63 | $11.15 | 161909 |
| 2022-06-21 | 11.68 | $10.96 | 227501 |
| 2022-06-17 | 11.76 | $10.89 | 259908 |
| 2022-06-16 | 11.85 | $10.73 | 316324 |
| 2022-06-15 | 11.97 | $11.56 | 229128 |
| 2022-06-14 | 12.01 | $11.29 | 214485 |
| 2022-06-13 | 12.09 | $11.42 | 287000 |
| 2022-06-10 | 12.16 | $11.92 | 206347 |
| 2022-06-09 | 12.18 | $11.90 | 201267 |
| 2022-06-08 | 12.21 | $12.00 | 211460 |
| 2022-06-07 | 12.24 | $12.17 | 175115 |
| 2022-06-06 | 12.24 | $12.14 | 148496 |
| 2022-06-03 | 12.26 | $12.15 | 131852 |
| 2022-06-02 | 12.27 | $12.25 | 156800 |
| 2022-06-01 | 12.27 | $12.09 | 199426 |
| 2022-05-31 | 12.29 | $12.29 | 180010 |
| 2022-05-27 | 12.29 | $12.21 | 158194 |
| 2022-05-26 | 12.29 | $12.13 | 187899 |
| 2022-05-25 | 12.31 | $11.93 | 188224 |
| 2022-05-24 | 12.35 | $11.71 | 143870 |
| 2022-05-23 | 12.42 | $11.84 | 206021 |
| 2022-05-20 | 12.48 | $11.80 | 147405 |
| 2022-05-19 | 12.55 | $11.78 | 145333 |
| 2022-05-18 | 12.63 | $11.90 | 158757 |
| 2022-05-17 | 12.71 | $12.26 | 219926 |
| 2022-05-16 | 12.76 | $12.29 | 280911 |
| 2022-05-13 | 12.81 | $12.06 | 240834 |
| 2022-05-12 | 12.89 | $11.94 | 197627 |
| 2022-05-11 | 12.98 | $12.02 | 218830 |
| 2022-05-10 | 13.09 | $12.10 | 247900 |
| 2022-05-09 | 13.19 | $12.10 | 283900 |
| 2022-05-06 | 13.31 | $12.55 | 180674 |
| 2022-05-05 | 13.38 | $12.79 | 240145 |
| 2022-05-04 | 13.45 | $12.60 | 700300 |
| 2022-05-03 | 13.54 | $12.84 | 127314 |
| 2022-05-02 | 13.61 | $12.59 | 289607 |
| 2022-04-29 | 13.72 | $12.73 | 172443 |
| 2022-04-28 | 13.82 | $13.12 | 212814 |
| 2022-04-27 | 13.89 | $12.97 | 233800 |
| 2022-04-26 | 13.99 | $13.19 | 176420 |
| 2022-04-25 | 14.08 | $13.59 | 284100 |
| 2022-04-22 | 14.13 | $13.78 | 190800 |
| 2022-04-21 | 14.16 | $14.04 | 204223 |
| 2022-04-20 | 14.18 | $14.18 | 190142 |
| 2022-04-19 | 14.18 | $14.16 | 177799 |
| 2022-04-18 | 14.18 | $14.23 | 171830 |
| 2022-04-14 | 14.17 | $14.19 | 189452 |
| 2022-04-13 | 14.17 | $14.23 | 194400 |
| 2022-04-12 | 14.17 | $14.18 | 202294 |
| 2022-04-11 | 14.16 | $14.21 | 114530 |
| 2022-04-08 | 14.16 | $14.30 | 146800 |
| 2022-04-07 | 14.14 | $14.08 | 168200 |
| 2022-04-06 | 14.15 | $14.10 | 152631 |
| 2022-04-05 | 14.16 | $14.11 | 183641 |
| 2022-04-04 | 14.16 | $14.15 | 333997 |
| 2022-04-01 | 14.16 | $13.98 | 102300 |
| 2022-03-31 | 14.18 | $13.90 | 195400 |
| 2022-03-30 | 14.21 | $14.04 | 122500 |
| 2022-03-29 | 14.23 | $14.06 | 176700 |
| 2022-03-28 | 14.25 | $14.13 | 202100 |
| 2022-03-25 | 14.26 | $13.99 | 137558 |
| 2022-03-24 | 14.29 | $14.01 | 131300 |
| 2022-03-23 | 14.32 | $13.99 | 207400 |
| 2022-03-22 | 14.35 | $13.91 | 210970 |
| 2022-03-21 | 14.40 | $13.82 | 154100 |
| 2022-03-18 | 14.46 | $13.82 | 194315 |
| 2022-03-17 | 14.52 | $13.76 | 305100 |
| 2022-03-16 | 14.60 | $13.87 | 378945 |
| 2022-03-15 | 14.68 | $13.52 | 175322 |
| 2022-03-14 | 14.80 | $13.49 | 350723 |
| 2022-03-11 | 14.94 | $13.32 | 436300 |
| 2022-03-10 | 15.11 | $13.33 | 1.8M |
| 2022-03-09 | 15.30 | $14.88 | 115106 |
| 2022-03-08 | 15.34 | $14.72 | 102604 |
| 2022-03-07 | 15.41 | $14.67 | 131652 |
| 2022-03-04 | 15.49 | $15.15 | 99221 |
| 2022-03-03 | 15.52 | $15.30 | 124252 |
| 2022-03-02 | 15.55 | $15.51 | 107747 |
| 2022-03-01 | 15.55 | $15.20 | 173560 |
| 2022-02-28 | 15.59 | $15.56 | 118038 |
| 2022-02-25 | 15.59 | $15.41 | 69300 |
| 2022-02-24 | 15.61 | $15.18 | 163444 |
| 2022-02-23 | 15.65 | $15.24 | 112500 |
| 2022-02-22 | 15.70 | $15.46 | 143434 |
| 2022-02-18 | 15.72 | $15.89 | 83847 |
| 2022-02-17 | 15.70 | $15.82 | 118400 |
| 2022-02-16 | 15.69 | $16.33 | 162683 |
| 2022-02-15 | 15.62 | $15.95 | 119521 |
| 2022-02-14 | 15.59 | $15.77 | 153181 |
| 2022-02-11 | 15.57 | $15.67 | 142042 |
| 2022-02-10 | 15.56 | $15.81 | 127500 |
| 2022-02-09 | 15.53 | $15.76 | 101000 |
| 2022-02-08 | 15.51 | $15.67 | 73000 |
| 2022-02-07 | 15.49 | $15.62 | 142647 |
| 2022-02-04 | 15.48 | $15.61 | 249747 |
| 2022-02-03 | 15.47 | $15.64 | 169607 |
| 2022-02-02 | 15.45 | $16.10 | 267236 |
| 2022-02-01 | 15.38 | $15.77 | 241200 |
| 2022-01-31 | 15.34 | $15.30 | 240900 |
| 2022-01-28 | 15.34 | $14.46 | 96006 |
| 2022-01-27 | 15.44 | $14.35 | 104156 |
| 2022-01-26 | 15.55 | $14.43 | 182700 |
| 2022-01-25 | 15.67 | $14.64 | 184700 |
| 2022-01-24 | 15.78 | $14.35 | 361803 |
| 2022-01-21 | 15.93 | $14.41 | 651120 |
| 2022-01-20 | 16.09 | $15.63 | 114500 |
| 2022-01-19 | 16.13 | $15.87 | 104500 |
| 2022-01-18 | 16.16 | $16.13 | 109975 |
| 2022-01-14 | 16.16 | $16.27 | 185850 |
| 2022-01-13 | 16.15 | $16.41 | 110351 |
| 2022-01-12 | 16.13 | $16.37 | 122070 |
| 2022-01-11 | 16.10 | $16.22 | 153600 |
| 2022-01-10 | 16.09 | $16.07 | 119244 |
| 2022-01-07 | 16.09 | $16.00 | 83737 |
| 2022-01-06 | 16.10 | $15.79 | 118999 |
| 2022-01-05 | 16.13 | $15.87 | 140137 |
| 2022-01-04 | 16.16 | $16.12 | 81300 |
| 2022-01-03 | 16.16 | $16.09 | 138000 |
| 2021-12-31 | 16.17 | $15.92 | 50837 |
| 2021-12-30 | 16.20 | $15.88 | 98908 |
| 2021-12-29 | 16.23 | $16.09 | 112553 |
| 2021-12-28 | 16.24 | $16.01 | 103216 |
| 2021-12-27 | 16.27 | $16.08 | 210259 |
| 2021-12-23 | 16.29 | $15.75 | 114106 |
| 2021-12-22 | 16.35 | $15.67 | 92845 |
| 2021-12-21 | 16.42 | $15.70 | 160788 |
| 2021-12-20 | 16.49 | $15.48 | 224900 |
| 2021-12-17 | 16.60 | $15.99 | 126801 |
| 2021-12-16 | 16.66 | $16.24 | 109200 |
| 2021-12-15 | 16.71 | $16.49 | 106700 |
| 2021-12-14 | 16.73 | $16.20 | 162000 |
| 2021-12-13 | 16.79 | $16.47 | 133252 |
| 2021-12-10 | 16.82 | $16.43 | 123700 |
| 2021-12-09 | 16.86 | $16.40 | 74426 |
| 2021-12-08 | 16.91 | $16.47 | 119346 |
| 2021-12-07 | 16.95 | $16.54 | 108332 |
| 2021-12-06 | 17.00 | $16.49 | 234044 |
| 2021-12-03 | 17.05 | $16.28 | 125238 |
| 2021-12-02 | 17.13 | $16.67 | 72652 |
| 2021-12-01 | 17.18 | $16.63 | 131121 |
| 2021-11-30 | 17.24 | $16.88 | 107637 |
| 2021-11-29 | 17.28 | $16.91 | 76800 |
| 2021-11-26 | 17.31 | $16.88 | 72000 |
| 2021-11-24 | 17.36 | $17.05 | 78821 |
| 2021-11-23 | 17.39 | $16.98 | 48300 |
| 2021-11-22 | 17.44 | $16.97 | 107611 |
| 2021-11-19 | 17.49 | $16.98 | 91823 |
| 2021-11-18 | 17.54 | $16.95 | 217501 |
| 2021-11-17 | 17.60 | $17.37 | 578155 |
| 2021-11-16 | 17.63 | $18.39 | 285750 |
| 2021-11-15 | 17.55 | $18.50 | 725782 |
| 2021-11-12 | 17.44 | $17.73 | 80300 |
| 2021-11-11 | 17.41 | $17.65 | 45700 |
| 2021-11-10 | 17.39 | $17.61 | 64000 |
| 2021-11-09 | 17.37 | $17.65 | 73600 |
| 2021-11-08 | 17.34 | $17.67 | 76500 |
| 2021-11-05 | 17.30 | $17.60 | 74317 |
| 2021-11-04 | 17.27 | $17.52 | 116558 |
| 2021-11-03 | 17.24 | $17.54 | 78208 |
| 2021-11-02 | 17.21 | $17.58 | 99700 |
| 2021-11-01 | 17.17 | $17.41 | 97819 |
| 2021-10-29 | 17.15 | $17.45 | 142043 |
| 2021-10-28 | 17.12 | $17.75 | 105700 |
| 2021-10-27 | 17.05 | $17.57 | 162613 |
| 2021-10-26 | 17.00 | $17.13 | 69521 |
| 2021-10-25 | 16.98 | $17.18 | 99700 |
| 2021-10-22 | 16.96 | $17.19 | 75402 |
| 2021-10-21 | 16.94 | $17.20 | 95437 |
| 2021-10-20 | 16.91 | $17.10 | 101614 |
| 2021-10-19 | 16.89 | $17.30 | 60100 |
| 2021-10-18 | 16.85 | $17.12 | 102800 |
| 2021-10-15 | 16.82 | $17.27 | 137662 |
| 2021-10-14 | 16.77 | $17.26 | 76900 |
| 2021-10-13 | 16.72 | $17.18 | 108618 |
| 2021-10-12 | 16.67 | $16.97 | 97751 |
| 2021-10-11 | 16.64 | $16.91 | 82000 |
| 2021-10-08 | 16.61 | $16.85 | 49529 |
| 2021-10-07 | 16.59 | $16.76 | 82800 |
| 2021-10-06 | 16.57 | $16.76 | 73100 |
| 2021-10-05 | 16.55 | $16.61 | 161700 |
| 2021-10-04 | 16.54 | $16.41 | 65378 |
| 2021-10-01 | 16.55 | $16.34 | 75648 |
| 2021-09-30 | 16.58 | $16.26 | 64400 |
| 2021-09-29 | 16.61 | $16.24 | 51508 |
| 2021-09-28 | 16.65 | $16.18 | 87124 |
| 2021-09-27 | 16.70 | $16.38 | 71504 |
| 2021-09-24 | 16.73 | $16.54 | 49337 |
| 2021-09-23 | 16.75 | $16.58 | 45901 |
| 2021-09-22 | 16.77 | $16.54 | 55331 |
| 2021-09-21 | 16.79 | $16.36 | 96616 |
| 2021-09-20 | 16.84 | $16.38 | 196741 |
| 2021-09-17 | 16.89 | $16.74 | 66700 |
| 2021-09-16 | 16.90 | $16.71 | 62900 |
| 2021-09-15 | 16.93 | $16.90 | 158719 |
| 2021-09-14 | 16.93 | $16.77 | 69700 |
| 2021-09-13 | 16.94 | $16.74 | 77000 |
| 2021-09-10 | 16.97 | $16.65 | 87000 |
| 2021-09-09 | 17.00 | $16.91 | 56000 |
| 2021-09-08 | 17.01 | $16.98 | 47600 |
| 2021-09-07 | 17.01 | $16.93 | 144423 |
| 2021-09-03 | 17.02 | $17.13 | 53343 |
| 2021-09-02 | 17.01 | $17.16 | 83932 |
| 2021-09-01 | 16.99 | $17.09 | 128429 |
| 2021-08-31 | 16.98 | $16.99 | 66400 |
| 2021-08-30 | 16.98 | $16.97 | 87800 |
| 2021-08-27 | 16.98 | $16.93 | 115800 |
| 2021-08-26 | 16.99 | $16.79 | 76100 |
| 2021-08-25 | 17.01 | $16.90 | 79100 |
| 2021-08-24 | 17.02 | $16.77 | 94381 |
| 2021-08-23 | 17.05 | $16.74 | 104600 |
| 2021-08-20 | 17.08 | $16.58 | 118100 |
| 2021-08-19 | 17.13 | $16.27 | 253618 |
| 2021-08-18 | 17.22 | $16.94 | 104616 |
| 2021-08-17 | 17.25 | $17.02 | 102923 |
| 2021-08-16 | 17.28 | $17.25 | 121670 |
| 2021-08-13 | 17.28 | $17.30 | 56800 |
| 2021-08-12 | 17.28 | $17.30 | 64100 |
| 2021-08-11 | 17.27 | $17.12 | 98400 |
| 2021-08-10 | 17.29 | $17.14 | 55545 |
| 2021-08-09 | 17.31 | $17.17 | 84308 |
| 2021-08-06 | 17.32 | $17.15 | 93721 |
| 2021-08-05 | 17.34 | $17.27 | 66200 |
| 2021-08-04 | 17.34 | $17.08 | 89600 |
| 2021-08-03 | 17.37 | $17.27 | 109309 |
| 2021-08-02 | 17.38 | $17.48 | 95281 |
| 2021-07-30 | 17.37 | $17.13 | 104542 |
| 2021-07-29 | 17.40 | $17.46 | 81700 |
| 2021-07-28 | 17.39 | $17.41 | 149389 |
| 2021-07-27 | 17.39 | $17.39 | 76739 |
| 2021-07-26 | 17.39 | $17.38 | 75746 |
| 2021-07-23 | 17.39 | $17.23 | 80200 |
| 2021-07-22 | 17.41 | $17.18 | 128400 |
| 2021-07-21 | 17.43 | $17.27 | 118800 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
4.64
2026-07-17
Close Price
$4.66
Vol: 418256
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
4.17
Average
10.98
Maximum
17.73
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 4.64 | $4.66 | 418256 |
| 2026-07-16 | 4.63 | $4.70 | 782360 |
| 2026-07-15 | 4.62 | $4.73 | 1.2M |
| 2026-07-14 | 4.59 | $4.71 | 642447 |
| 2026-07-13 | 4.57 | $4.66 | 611103 |
| 2026-07-10 | 4.56 | $4.65 | 377181 |
| 2026-07-09 | 4.54 | $4.63 | 490541 |
| 2026-07-08 | 4.52 | $4.65 | 334115 |
| 2026-07-07 | 4.51 | $4.64 | 1.3M |
| 2026-07-06 | 4.49 | $4.64 | 591756 |
| 2026-07-02 | 4.47 | $4.72 | 381805 |
| 2026-07-01 | 4.44 | $4.73 | 515246 |
| 2026-06-30 | 4.41 | $4.73 | 589045 |
| 2026-06-29 | 4.38 | $4.66 | 712728 |
| 2026-06-26 | 4.36 | $4.41 | 364268 |
| 2026-06-25 | 4.36 | $4.41 | 494863 |
| 2026-06-24 | 4.36 | $4.26 | 734800 |
| 2026-06-23 | 4.37 | $4.30 | 635900 |
| 2026-06-22 | 4.37 | $4.16 | 682906 |
| 2026-06-18 | 4.39 | $4.22 | 589365 |
| 2026-06-17 | 4.40 | $4.14 | 1.2M |
| 2026-06-16 | 4.42 | $4.37 | 1.4M |
| 2026-06-15 | 4.42 | $4.49 | 866807 |
| 2026-06-12 | 4.40 | $4.36 | 911722 |
| 2026-06-11 | 4.39 | $4.57 | 1.0M |
| 2026-06-10 | 4.37 | $4.44 | 669424 |
| 2026-06-09 | 4.35 | $4.31 | 1.2M |
| 2026-06-08 | 4.35 | $4.48 | 920500 |
| 2026-06-05 | 4.33 | $4.60 | 986334 |
| 2026-06-04 | 4.30 | $4.65 | 799707 |
| 2026-06-03 | 4.27 | $4.43 | 784439 |
| 2026-06-02 | 4.25 | $4.62 | 968844 |
| 2026-06-01 | 4.21 | $4.56 | 1.1M |
| 2026-05-29 | 4.18 | $4.39 | 1.4M |
| 2026-05-28 | 4.17 | $4.19 | 834111 |
| 2026-05-27 | 4.17 | $4.08 | 455393 |
| 2026-05-26 | 4.18 | $4.07 | 732798 |
| 2026-05-22 | 4.19 | $4.01 | 901941 |
| 2026-05-21 | 4.21 | $4.03 | 915700 |
| 2026-05-20 | 4.22 | $4.07 | 749891 |
| 2026-05-19 | 4.23 | $4.02 | 770809 |
| 2026-05-18 | 4.25 | $4.05 | 778400 |
| 2026-05-15 | 4.26 | $4.25 | 885334 |
| 2026-05-14 | 4.26 | $4.34 | 710400 |
| 2026-05-13 | 4.25 | $4.22 | 606446 |
| 2026-05-12 | 4.25 | $4.24 | 586725 |
| 2026-05-11 | 4.25 | $4.33 | 922609 |
| 2026-05-08 | 4.25 | $4.54 | 761475 |
| 2026-05-07 | 4.22 | $4.51 | 989800 |
| 2026-05-06 | 4.20 | $4.58 | 2.1M |
| 2026-05-05 | 4.17 | $4.23 | 963100 |
| 2026-05-04 | 4.18 | $4.18 | 775639 |
| 2026-05-01 | 4.19 | $4.22 | 753157 |
| 2026-04-30 | 4.20 | $4.19 | 1.0M |
| 2026-04-29 | 4.21 | $3.90 | 699403 |
| 2026-04-28 | 4.25 | $3.94 | 760139 |
| 2026-04-27 | 4.29 | $3.87 | 1.3M |
| 2026-04-24 | 4.33 | $3.88 | 2.0M |
| 2026-04-23 | 4.38 | $4.03 | 1.3M |
| 2026-04-22 | 4.41 | $4.15 | 1.5M |
| 2026-04-21 | 4.44 | $4.20 | 1.4M |
| 2026-04-20 | 4.45 | $4.29 | 1.1M |
| 2026-04-17 | 4.46 | $4.38 | 1.9M |
| 2026-04-16 | 4.46 | $4.43 | 1.8M |
| 2026-04-15 | 4.45 | $4.77 | 971814 |
| 2026-04-14 | 4.41 | $4.74 | 686500 |
| 2026-04-13 | 4.37 | $4.57 | 522668 |
| 2026-04-10 | 4.34 | $4.52 | 483900 |
| 2026-04-09 | 4.32 | $4.55 | 431050 |
| 2026-04-08 | 4.29 | $4.61 | 640903 |
| 2026-04-07 | 4.26 | $4.44 | 436110 |
| 2026-04-06 | 4.24 | $4.53 | 621100 |
| 2026-04-02 | 4.20 | $4.28 | 886500 |
| 2026-04-01 | 4.20 | $4.17 | 695926 |
| 2026-03-31 | 4.21 | $4.21 | 618636 |
| 2026-03-30 | 4.22 | $4.09 | 647849 |
| 2026-03-27 | 4.25 | $4.11 | 643017 |
| 2026-03-26 | 4.29 | $4.30 | 640900 |
| 2026-03-25 | 4.33 | $4.23 | 470800 |
| 2026-03-24 | 4.38 | $4.21 | 513433 |
| 2026-03-23 | 4.44 | $4.23 | 879944 |
| 2026-03-20 | 4.50 | $4.10 | 639114 |
| 2026-03-19 | 4.60 | $4.27 | 479946 |
| 2026-03-18 | 4.68 | $4.32 | 738500 |
| 2026-03-17 | 4.77 | $4.29 | 916700 |
| 2026-03-16 | 4.88 | $4.04 | 812133 |
| 2026-03-13 | 5.02 | $4.10 | 1.4M |
| 2026-03-12 | 5.17 | $4.32 | 1.2M |
| 2026-03-11 | 5.30 | $4.24 | 1.0M |
| 2026-03-10 | 5.46 | $4.26 | 1.4M |
| 2026-03-09 | 5.62 | $4.18 | 2.3M |
| 2026-03-06 | 5.81 | $4.20 | 3.3M |
| 2026-03-05 | 6.00 | $4.63 | 2.1M |
| 2026-03-04 | 6.16 | $4.68 | 7.7M |
| 2026-03-03 | 6.33 | $6.11 | 1.1M |
| 2026-03-02 | 6.36 | $6.06 | 1.0M |
| 2026-02-27 | 6.40 | $5.96 | 1.6M |
| 2026-02-26 | 6.45 | $6.34 | 584970 |
| 2026-02-25 | 6.47 | $6.33 | 707574 |
| 2026-02-24 | 6.49 | $6.29 | 470403 |
| 2026-02-23 | 6.52 | $6.26 | 753300 |
| 2026-02-20 | 6.55 | $6.42 | 575142 |
| 2026-02-19 | 6.57 | $6.40 | 874433 |
| 2026-02-18 | 6.59 | $6.45 | 1.0M |
| 2026-02-17 | 6.61 | $6.58 | 1.0M |
| 2026-02-13 | 6.61 | $6.67 | 1.6M |
| 2026-02-12 | 6.61 | $6.56 | 1.2M |
| 2026-02-11 | 6.62 | $6.63 | 826500 |
| 2026-02-10 | 6.62 | $6.54 | 730439 |
| 2026-02-09 | 6.63 | $6.48 | 1.0M |
| 2026-02-06 | 6.65 | $6.62 | 1.2M |
| 2026-02-05 | 6.65 | $6.45 | 876900 |
| 2026-02-04 | 6.67 | $6.59 | 839628 |
| 2026-02-03 | 6.68 | $6.66 | 908314 |
| 2026-02-02 | 6.68 | $6.72 | 921295 |
| 2026-01-30 | 6.67 | $6.70 | 590515 |
| 2026-01-29 | 6.67 | $6.69 | 616485 |
| 2026-01-28 | 6.66 | $6.67 | 573000 |
| 2026-01-27 | 6.66 | $6.69 | 739365 |
| 2026-01-26 | 6.65 | $6.66 | 762042 |
| 2026-01-23 | 6.64 | $6.65 | 523627 |
| 2026-01-22 | 6.63 | $6.69 | 855659 |
| 2026-01-21 | 6.62 | $6.70 | 848208 |
| 2026-01-20 | 6.60 | $6.61 | 1.2M |
| 2026-01-16 | 6.60 | $6.65 | 1.1M |
| 2026-01-15 | 6.58 | $6.78 | 2.2M |
| 2026-01-14 | 6.56 | $6.73 | 1.2M |
| 2026-01-13 | 6.53 | $6.66 | 752800 |
| 2026-01-12 | 6.52 | $6.62 | 973814 |
| 2026-01-09 | 6.50 | $6.69 | 681045 |
| 2026-01-08 | 6.48 | $6.62 | 554241 |
| 2026-01-07 | 6.47 | $6.52 | 706354 |
| 2026-01-06 | 6.47 | $6.62 | 734300 |
| 2026-01-05 | 6.46 | $6.69 | 758100 |
| 2026-01-02 | 6.44 | $6.62 | 907500 |
| 2025-12-31 | 6.43 | $6.45 | 506007 |
| 2025-12-30 | 6.43 | $6.34 | 710124 |
| 2025-12-29 | 6.45 | $6.27 | 681546 |
| 2025-12-26 | 6.48 | $6.34 | 519452 |
| 2025-12-24 | 6.50 | $6.33 | 460523 |
| 2025-12-23 | 6.53 | $6.31 | 486821 |
| 2025-12-22 | 6.55 | $6.38 | 879814 |
| 2025-12-19 | 6.57 | $6.43 | 773073 |
| 2025-12-18 | 6.59 | $6.38 | 613567 |
| 2025-12-17 | 6.61 | $6.40 | 1.1M |
| 2025-12-16 | 6.64 | $6.54 | 986700 |
| 2025-12-15 | 6.64 | $6.51 | 2.0M |
| 2025-12-12 | 6.65 | $6.62 | 510138 |
| 2025-12-11 | 6.65 | $6.64 | 458609 |
| 2025-12-10 | 6.65 | $6.69 | 486938 |
| 2025-12-09 | 6.64 | $6.69 | 649144 |
| 2025-12-08 | 6.64 | $6.73 | 803010 |
| 2025-12-05 | 6.63 | $6.69 | 715969 |
| 2025-12-04 | 6.62 | $6.70 | 584658 |
| 2025-12-03 | 6.61 | $6.67 | 461702 |
| 2025-12-02 | 6.60 | $6.65 | 516625 |
| 2025-12-01 | 6.60 | $6.64 | 597532 |
| 2025-11-28 | 6.60 | $6.68 | 229823 |
| 2025-11-26 | 6.59 | $6.66 | 547646 |
| 2025-11-25 | 6.58 | $6.66 | 391100 |
| 2025-11-24 | 6.57 | $6.65 | 635615 |
| 2025-11-21 | 6.56 | $6.56 | 510400 |
| 2025-11-20 | 6.56 | $6.39 | 595303 |
| 2025-11-19 | 6.56 | $6.54 | 416248 |
| 2025-11-18 | 6.56 | $6.45 | 649220 |
| 2025-11-17 | 6.55 | $6.39 | 678134 |
| 2025-11-14 | 6.55 | $6.60 | 879723 |
| 2025-11-13 | 6.53 | $6.64 | 656207 |
| 2025-11-12 | 6.50 | $6.69 | 830588 |
| 2025-11-11 | 6.46 | $6.81 | 724416 |
| 2025-11-10 | 6.41 | $6.65 | 663615 |
| 2025-11-07 | 6.36 | $6.67 | 627211 |
| 2025-11-06 | 6.32 | $6.61 | 553003 |
| 2025-11-05 | 6.27 | $6.63 | 822126 |
| 2025-11-04 | 6.22 | $6.60 | 478877 |
| 2025-11-03 | 6.18 | $6.66 | 731277 |
| 2025-10-31 | 6.12 | $6.48 | 493017 |
| 2025-10-30 | 6.08 | $6.59 | 861703 |
| 2025-10-29 | 6.03 | $6.57 | 2.5M |
| 2025-10-28 | 5.98 | $6.01 | 683100 |
| 2025-10-27 | 5.98 | $6.07 | 540700 |
| 2025-10-24 | 5.98 | $5.97 | 559846 |
| 2025-10-23 | 5.98 | $5.94 | 531442 |
| 2025-10-22 | 5.99 | $5.88 | 545747 |
| 2025-10-21 | 6.01 | $5.94 | 550812 |
| 2025-10-20 | 6.02 | $5.89 | 641224 |
| 2025-10-17 | 6.04 | $5.85 | 637325 |
| 2025-10-16 | 6.07 | $5.72 | 1.1M |
| 2025-10-15 | 6.12 | $6.06 | 1.1M |
| 2025-10-14 | 6.13 | $6.06 | 565775 |
| 2025-10-13 | 6.15 | $6.09 | 596975 |
| 2025-10-10 | 6.17 | $5.90 | 810600 |
| 2025-10-09 | 6.21 | $6.01 | 674700 |
| 2025-10-08 | 6.25 | $6.13 | 550706 |
| 2025-10-07 | 6.28 | $6.15 | 508244 |
| 2025-10-06 | 6.31 | $6.24 | 604800 |
| 2025-10-03 | 6.33 | $6.21 | 433115 |
| 2025-10-02 | 6.36 | $6.22 | 585777 |
| 2025-10-01 | 6.39 | $6.12 | 617124 |
| 2025-09-30 | 6.44 | $6.10 | 593644 |
| 2025-09-29 | 6.49 | $6.01 | 1.1M |
| 2025-09-26 | 6.56 | $6.14 | 672727 |
| 2025-09-25 | 6.61 | $6.22 | 577095 |
| 2025-09-24 | 6.66 | $6.22 | 1.0M |
| 2025-09-23 | 6.72 | $6.35 | 705339 |
| 2025-09-22 | 6.76 | $6.36 | 1.1M |
| 2025-09-19 | 6.81 | $6.66 | 672772 |
| 2025-09-18 | 6.83 | $6.71 | 711425 |
| 2025-09-17 | 6.85 | $6.63 | 760438 |
| 2025-09-16 | 6.87 | $6.67 | 1.5M |
| 2025-09-15 | 6.90 | $6.83 | 888030 |
| 2025-09-12 | 6.91 | $6.85 | 616700 |
| 2025-09-11 | 6.91 | $6.96 | 593743 |
| 2025-09-10 | 6.91 | $6.80 | 570200 |
| 2025-09-09 | 6.93 | $6.83 | 506900 |
| 2025-09-08 | 6.94 | $6.91 | 842230 |
| 2025-09-05 | 6.95 | $6.91 | 608660 |
| 2025-09-04 | 6.96 | $6.96 | 536730 |
| 2025-09-03 | 6.97 | $6.95 | 697834 |
| 2025-09-02 | 6.99 | $6.97 | 558747 |
| 2025-08-29 | 7.00 | $6.90 | 597689 |
| 2025-08-28 | 7.03 | $6.88 | 506256 |
| 2025-08-27 | 7.06 | $6.90 | 532700 |
| 2025-08-26 | 7.09 | $6.90 | 480073 |
| 2025-08-25 | 7.13 | $6.89 | 643100 |
| 2025-08-22 | 7.18 | $6.98 | 642400 |
| 2025-08-21 | 7.23 | $6.98 | 424700 |
| 2025-08-20 | 7.28 | $6.97 | 415641 |
| 2025-08-19 | 7.34 | $6.94 | 710100 |
| 2025-08-18 | 7.41 | $6.95 | 897400 |
| 2025-08-15 | 7.48 | $7.06 | 1.1M |
| 2025-08-14 | 7.55 | $7.14 | 517600 |
| 2025-08-13 | 7.61 | $7.18 | 589100 |
| 2025-08-12 | 7.68 | $7.20 | 629563 |
| 2025-08-11 | 7.75 | $7.14 | 817600 |
| 2025-08-08 | 7.83 | $7.17 | 1.7M |
| 2025-08-07 | 7.91 | $7.41 | 808900 |
| 2025-08-06 | 7.97 | $7.74 | 313622 |
| 2025-08-05 | 8.00 | $7.58 | 572899 |
| 2025-08-04 | 8.05 | $7.49 | 782119 |
| 2025-08-01 | 8.11 | $7.68 | 524671 |
| 2025-07-31 | 8.14 | $7.84 | 654931 |
| 2025-07-30 | 8.16 | $8.07 | 199200 |
| 2025-07-29 | 8.16 | $8.16 | 317813 |
| 2025-07-28 | 8.14 | $8.14 | 306040 |
| 2025-07-25 | 8.12 | $8.28 | 370707 |
| 2025-07-24 | 8.08 | $8.42 | 298700 |
| 2025-07-23 | 8.02 | $8.40 | 588083 |
| 2025-07-22 | 7.95 | $8.27 | 370100 |
| 2025-07-21 | 7.90 | $8.12 | 642082 |
| 2025-07-18 | 7.86 | $8.06 | 328500 |
| 2025-07-17 | 7.82 | $8.18 | 422998 |
| 2025-07-16 | 7.76 | $8.03 | 624940 |
| 2025-07-15 | 7.71 | $8.04 | 1.2M |
| 2025-07-14 | 7.67 | $8.27 | 495318 |
| 2025-07-11 | 7.59 | $8.28 | 566766 |
| 2025-07-10 | 7.51 | $8.12 | 374250 |
| 2025-07-09 | 7.45 | $8.02 | 489300 |
| 2025-07-08 | 7.39 | $7.79 | 459040 |
| 2025-07-07 | 7.35 | $7.55 | 468700 |
| 2025-07-03 | 7.34 | $7.45 | 323100 |
| 2025-07-02 | 7.33 | $7.37 | 396485 |
| 2025-07-01 | 7.33 | $7.23 | 430966 |
| 2025-06-30 | 7.35 | $7.20 | 526802 |
| 2025-06-27 | 7.37 | $7.17 | 423624 |
| 2025-06-26 | 7.40 | $7.18 | 1.7M |
| 2025-06-25 | 7.42 | $7.27 | 345313 |
| 2025-06-24 | 7.44 | $7.36 | 241100 |
| 2025-06-23 | 7.45 | $7.34 | 432400 |
| 2025-06-20 | 7.47 | $7.36 | 318564 |
| 2025-06-18 | 7.48 | $7.41 | 247108 |
| 2025-06-17 | 7.49 | $7.36 | 327305 |
| 2025-06-16 | 7.50 | $7.31 | 982300 |
| 2025-06-13 | 7.52 | $7.53 | 628741 |
| 2025-06-12 | 7.51 | $7.54 | 279237 |
| 2025-06-11 | 7.51 | $7.59 | 476333 |
| 2025-06-10 | 7.50 | $7.54 | 301400 |
| 2025-06-09 | 7.50 | $7.60 | 465900 |
| 2025-06-06 | 7.49 | $7.56 | 291946 |
| 2025-06-05 | 7.48 | $7.44 | 320949 |
| 2025-06-04 | 7.49 | $7.43 | 331550 |
| 2025-06-03 | 7.49 | $7.46 | 280364 |
| 2025-06-02 | 7.50 | $7.47 | 309721 |
| 2025-05-30 | 7.50 | $7.57 | 387221 |
| 2025-05-29 | 7.49 | $7.51 | 208286 |
| 2025-05-28 | 7.49 | $7.50 | 284618 |
| 2025-05-27 | 7.49 | $7.59 | 511422 |
| 2025-05-23 | 7.49 | $7.47 | 339846 |
| 2025-05-22 | 7.51 | $7.44 | 319687 |
| 2025-05-21 | 7.54 | $7.36 | 325600 |
| 2025-05-20 | 7.58 | $7.49 | 389176 |
| 2025-05-19 | 7.61 | $7.47 | 614530 |
| 2025-05-16 | 7.65 | $7.31 | 827900 |
| 2025-05-15 | 7.71 | $7.56 | 992224 |
| 2025-05-14 | 7.74 | $7.55 | 752600 |
| 2025-05-13 | 7.78 | $7.55 | 706600 |
| 2025-05-12 | 7.83 | $7.59 | 723427 |
| 2025-05-09 | 7.87 | $7.57 | 405298 |
| 2025-05-08 | 7.92 | $7.60 | 871100 |
| 2025-05-07 | 7.97 | $7.46 | 313591 |
| 2025-05-06 | 8.04 | $7.53 | 625602 |
| 2025-05-05 | 8.10 | $7.41 | 487300 |
| 2025-05-02 | 8.17 | $7.38 | 628249 |
| 2025-05-01 | 8.26 | $7.14 | 1.2M |
| 2025-04-30 | 8.38 | $7.44 | 2.3M |
| 2025-04-29 | 8.49 | $8.94 | 860540 |
| 2025-04-28 | 8.45 | $8.78 | 443342 |
| 2025-04-25 | 8.43 | $8.75 | 217300 |
| 2025-04-24 | 8.42 | $8.67 | 263240 |
| 2025-04-23 | 8.41 | $8.48 | 205600 |
| 2025-04-22 | 8.43 | $8.32 | 205200 |
| 2025-04-21 | 8.47 | $8.25 | 314407 |
| 2025-04-17 | 8.52 | $8.39 | 252356 |
| 2025-04-16 | 8.56 | $8.08 | 442700 |
| 2025-04-15 | 8.64 | $8.37 | 740200 |
| 2025-04-14 | 8.69 | $8.34 | 583644 |
| 2025-04-11 | 8.75 | $8.22 | 333020 |
| 2025-04-10 | 8.83 | $8.07 | 415400 |
| 2025-04-09 | 8.92 | $8.35 | 783203 |
| 2025-04-08 | 9.00 | $7.92 | 685500 |
| 2025-04-07 | 9.12 | $8.07 | 929745 |
| 2025-04-04 | 9.23 | $8.50 | 701345 |
| 2025-04-03 | 9.30 | $9.01 | 627902 |
| 2025-04-02 | 9.33 | $9.42 | 202821 |
| 2025-04-01 | 9.31 | $9.47 | 163661 |
| 2025-03-31 | 9.29 | $9.42 | 199258 |
| 2025-03-28 | 9.28 | $9.42 | 157514 |
| 2025-03-27 | 9.26 | $9.48 | 200716 |
| 2025-03-26 | 9.24 | $9.30 | 159048 |
| 2025-03-25 | 9.25 | $9.28 | 168530 |
| 2025-03-24 | 9.25 | $9.14 | 296369 |
| 2025-03-21 | 9.27 | $9.23 | 182260 |
| 2025-03-20 | 9.29 | $9.31 | 185931 |
| 2025-03-19 | 9.30 | $9.31 | 263507 |
| 2025-03-18 | 9.31 | $9.28 | 199871 |
| 2025-03-17 | 9.33 | $9.25 | 372203 |
| 2025-03-14 | 9.35 | $9.20 | 507900 |
| 2025-03-13 | 9.38 | $9.08 | 338558 |
| 2025-03-12 | 9.43 | $9.18 | 352841 |
| 2025-03-11 | 9.46 | $9.28 | 390133 |
| 2025-03-10 | 9.49 | $9.39 | 412610 |
| 2025-03-07 | 9.51 | $9.28 | 580990 |
| 2025-03-06 | 9.54 | $8.82 | 411320 |
| 2025-03-05 | 9.61 | $8.65 | 1.7M |
| 2025-03-04 | 9.71 | $9.60 | 363227 |
| 2025-03-03 | 9.72 | $9.77 | 316607 |
| 2025-02-28 | 9.70 | $9.85 | 324947 |
| 2025-02-27 | 9.68 | $9.64 | 201292 |
| 2025-02-26 | 9.67 | $9.67 | 241439 |
| 2025-02-25 | 9.66 | $9.72 | 239610 |
| 2025-02-24 | 9.65 | $9.76 | 240300 |
| 2025-02-21 | 9.62 | $9.82 | 265100 |
| 2025-02-20 | 9.59 | $9.82 | 211583 |
| 2025-02-19 | 9.56 | $9.80 | 283503 |
| 2025-02-18 | 9.53 | $9.67 | 383562 |
| 2025-02-14 | 9.50 | $9.86 | 601600 |
| 2025-02-13 | 9.46 | $9.72 | 460941 |
| 2025-02-12 | 9.43 | $9.56 | 269096 |
| 2025-02-11 | 9.41 | $9.62 | 253858 |
| 2025-02-10 | 9.38 | $9.49 | 273425 |
| 2025-02-07 | 9.36 | $9.51 | 262100 |
| 2025-02-06 | 9.34 | $9.47 | 227600 |
| 2025-02-05 | 9.32 | $9.47 | 234101 |
| 2025-02-04 | 9.30 | $9.43 | 229908 |
| 2025-02-03 | 9.29 | $9.33 | 271916 |
| 2025-01-31 | 9.28 | $9.39 | 291974 |
| 2025-01-30 | 9.26 | $9.34 | 581237 |
| 2025-01-29 | 9.25 | $9.26 | 339238 |
| 2025-01-28 | 9.24 | $9.29 | 411128 |
| 2025-01-27 | 9.23 | $9.25 | 435800 |
| 2025-01-24 | 9.22 | $9.37 | 176500 |
| 2025-01-23 | 9.20 | $9.31 | 293400 |
| 2025-01-22 | 9.18 | $9.24 | 310844 |
| 2025-01-21 | 9.17 | $9.35 | 547040 |
| 2025-01-17 | 9.14 | $9.23 | 401205 |
| 2025-01-16 | 9.13 | $9.19 | 516176 |
| 2025-01-15 | 9.11 | $9.24 | 745915 |
| 2025-01-14 | 9.09 | $9.19 | 462738 |
| 2025-01-13 | 9.07 | $9.22 | 447900 |
| 2025-01-10 | 9.06 | $9.11 | 373200 |
| 2025-01-08 | 9.05 | $9.21 | 244440 |
| 2025-01-07 | 9.03 | $9.24 | 253916 |
| 2025-01-06 | 9.02 | $9.21 | 388040 |
| 2025-01-03 | 9.00 | $9.21 | 301726 |
| 2025-01-02 | 8.99 | $9.11 | 337075 |
| 2024-12-31 | 8.99 | $8.99 | 390881 |
| 2024-12-30 | 9.00 | $8.89 | 404100 |
| 2024-12-27 | 9.02 | $9.00 | 357253 |
| 2024-12-26 | 9.04 | $8.96 | 275322 |
| 2024-12-24 | 9.06 | $8.94 | 197200 |
| 2024-12-23 | 9.08 | $8.94 | 394646 |
| 2024-12-20 | 9.10 | $8.85 | 492594 |
| 2024-12-19 | 9.14 | $8.83 | 500496 |
| 2024-12-18 | 9.17 | $8.79 | 742617 |
| 2024-12-17 | 9.22 | $8.79 | 1.0M |
| 2024-12-16 | 9.26 | $8.57 | 1.8M |
| 2024-12-13 | 9.33 | $9.29 | 715610 |
| 2024-12-12 | 9.34 | $9.40 | 487000 |
| 2024-12-11 | 9.33 | $9.39 | 303605 |
| 2024-12-10 | 9.32 | $9.36 | 297893 |
| 2024-12-09 | 9.31 | $9.36 | 379950 |
| 2024-12-06 | 9.30 | $9.37 | 351828 |
| 2024-12-05 | 9.30 | $9.30 | 419601 |
| 2024-12-04 | 9.30 | $9.40 | 378855 |
| 2024-12-03 | 9.29 | $9.35 | 330617 |
| 2024-12-02 | 9.29 | $9.34 | 527047 |
| 2024-11-29 | 9.28 | $9.34 | 231337 |
| 2024-11-27 | 9.28 | $9.29 | 315245 |
| 2024-11-26 | 9.29 | $9.24 | 337639 |
| 2024-11-25 | 9.30 | $9.26 | 396000 |
| 2024-11-22 | 9.32 | $9.29 | 623447 |
| 2024-11-21 | 9.34 | $9.22 | 283639 |
| 2024-11-20 | 9.36 | $9.24 | 252828 |
| 2024-11-19 | 9.40 | $9.27 | 330071 |
| 2024-11-18 | 9.43 | $9.23 | 406099 |
| 2024-11-15 | 9.47 | $9.17 | 571118 |
| 2024-11-14 | 9.52 | $9.20 | 897700 |
| 2024-11-13 | 9.57 | $9.33 | 580066 |
| 2024-11-12 | 9.62 | $9.26 | 606218 |
| 2024-11-11 | 9.68 | $9.39 | 583443 |
| 2024-11-08 | 9.73 | $9.61 | 623800 |
| 2024-11-07 | 9.77 | $9.48 | 596659 |
| 2024-11-06 | 9.82 | $9.41 | 475417 |
| 2024-11-05 | 9.89 | $9.28 | 366190 |
| 2024-11-04 | 9.97 | $9.27 | 730400 |
| 2024-11-01 | 10.06 | $9.44 | 608600 |
| 2024-10-31 | 10.14 | $9.65 | 372398 |
| 2024-10-30 | 10.21 | $9.69 | 1.1M |
| 2024-10-29 | 10.28 | $10.01 | 364300 |
| 2024-10-28 | 10.32 | $10.13 | 358439 |
| 2024-10-25 | 10.34 | $10.07 | 327003 |
| 2024-10-24 | 10.38 | $10.30 | 605436 |
| 2024-10-23 | 10.40 | $10.06 | 397946 |
| 2024-10-22 | 10.44 | $10.06 | 522958 |
| 2024-10-21 | 10.49 | $10.23 | 576312 |
| 2024-10-18 | 10.52 | $10.19 | 477000 |
| 2024-10-17 | 10.56 | $10.33 | 563672 |
| 2024-10-16 | 10.59 | $10.60 | 901843 |
| 2024-10-15 | 10.59 | $10.54 | 350200 |
| 2024-10-14 | 10.60 | $10.48 | 371000 |
| 2024-10-11 | 10.62 | $10.46 | 645800 |
| 2024-10-10 | 10.64 | $10.68 | 271600 |
| 2024-10-09 | 10.64 | $10.64 | 226820 |
| 2024-10-08 | 10.65 | $10.59 | 233000 |
| 2024-10-07 | 10.66 | $10.60 | 307100 |
| 2024-10-04 | 10.68 | $10.60 | 235569 |
| 2024-10-03 | 10.70 | $10.59 | 198905 |
| 2024-10-02 | 10.72 | $10.58 | 202200 |
| 2024-10-01 | 10.74 | $10.58 | 266800 |
| 2024-09-30 | 10.77 | $10.65 | 345177 |
| 2024-09-27 | 10.79 | $10.68 | 255267 |
| 2024-09-26 | 10.81 | $10.61 | 206012 |
| 2024-09-25 | 10.84 | $10.61 | 271159 |
| 2024-09-24 | 10.87 | $10.66 | 420400 |
| 2024-09-23 | 10.90 | $10.58 | 637600 |
| 2024-09-20 | 10.94 | $10.66 | 414506 |
| 2024-09-19 | 10.97 | $10.78 | 660435 |
| 2024-09-18 | 11.00 | $10.90 | 270827 |
| 2024-09-17 | 11.01 | $10.96 | 446849 |
| 2024-09-16 | 11.01 | $10.90 | 518041 |
| 2024-09-13 | 11.03 | $11.00 | 545800 |
| 2024-09-12 | 11.04 | $10.99 | 355359 |
| 2024-09-11 | 11.04 | $10.98 | 182100 |
| 2024-09-10 | 11.06 | $11.01 | 272400 |
| 2024-09-09 | 11.07 | $11.06 | 257931 |
| 2024-09-06 | 11.07 | $11.02 | 216400 |
| 2024-09-05 | 11.08 | $11.07 | 116000 |
| 2024-09-04 | 11.09 | $11.04 | 173877 |
| 2024-09-03 | 11.10 | $11.08 | 236144 |
| 2024-08-30 | 11.11 | $11.05 | 192300 |
| 2024-08-29 | 11.12 | $11.01 | 183366 |
| 2024-08-28 | 11.14 | $10.97 | 193826 |
| 2024-08-27 | 11.16 | $11.02 | 221899 |
| 2024-08-26 | 11.19 | $11.02 | 311615 |
| 2024-08-23 | 11.22 | $11.07 | 280906 |
| 2024-08-22 | 11.25 | $11.08 | 153559 |
| 2024-08-21 | 11.29 | $11.14 | 208665 |
| 2024-08-20 | 11.32 | $11.03 | 320032 |
| 2024-08-19 | 11.37 | $11.18 | 453339 |
| 2024-08-16 | 11.41 | $11.17 | 260900 |
| 2024-08-15 | 11.46 | $11.35 | 392958 |
| 2024-08-14 | 11.49 | $11.38 | 244259 |
| 2024-08-13 | 11.53 | $11.25 | 216700 |
| 2024-08-12 | 11.58 | $11.24 | 431064 |
| 2024-08-09 | 11.65 | $11.45 | 176540 |
| 2024-08-08 | 11.69 | $11.29 | 286308 |
| 2024-08-07 | 11.76 | $11.35 | 230500 |
| 2024-08-06 | 11.82 | $11.21 | 338842 |
| 2024-08-05 | 11.91 | $10.86 | 704300 |
| 2024-08-02 | 12.03 | $11.22 | 439826 |
| 2024-08-01 | 12.12 | $11.61 | 244900 |
| 2024-07-31 | 12.18 | $11.64 | 407400 |
| 2024-07-30 | 12.24 | $12.06 | 221600 |
| 2024-07-29 | 12.26 | $12.17 | 158422 |
| 2024-07-26 | 12.26 | $12.27 | 128700 |
| 2024-07-25 | 12.26 | $12.20 | 135301 |
| 2024-07-24 | 12.26 | $12.17 | 189802 |
| 2024-07-23 | 12.26 | $12.17 | 142557 |
| 2024-07-22 | 12.26 | $12.26 | 183800 |
| 2024-07-19 | 12.24 | $12.15 | 116139 |
| 2024-07-18 | 12.24 | $12.20 | 350002 |
| 2024-07-17 | 12.23 | $12.37 | 176022 |
| 2024-07-16 | 12.20 | $12.39 | 487500 |
| 2024-07-15 | 12.17 | $12.56 | 326775 |
| 2024-07-12 | 12.12 | $12.50 | 193340 |
| 2024-07-11 | 12.07 | $12.46 | 226423 |
| 2024-07-10 | 12.02 | $12.30 | 155847 |
| 2024-07-09 | 11.99 | $12.15 | 171519 |
| 2024-07-08 | 11.98 | $12.28 | 476200 |
| 2024-07-05 | 11.94 | $12.07 | 196000 |
| 2024-07-03 | 11.93 | $12.06 | 114300 |
| 2024-07-02 | 11.92 | $12.09 | 131900 |
| 2024-07-01 | 11.91 | $12.01 | 156828 |
| 2024-06-28 | 11.90 | $12.04 | 218709 |
| 2024-06-27 | 11.88 | $11.84 | 104100 |
| 2024-06-26 | 11.88 | $11.79 | 174770 |
| 2024-06-25 | 11.89 | $11.81 | 176426 |
| 2024-06-24 | 11.89 | $11.82 | 200200 |
| 2024-06-21 | 11.89 | $11.72 | 165901 |
| 2024-06-20 | 11.90 | $11.83 | 130437 |
| 2024-06-18 | 11.90 | $11.77 | 157774 |
| 2024-06-17 | 11.91 | $11.80 | 312731 |
| 2024-06-14 | 11.91 | $11.99 | 296100 |
| 2024-06-13 | 11.88 | $12.10 | 268209 |
| 2024-06-12 | 11.85 | $12.16 | 254440 |
| 2024-06-11 | 11.81 | $12.04 | 127866 |
| 2024-06-10 | 11.78 | $12.05 | 264433 |
| 2024-06-07 | 11.75 | $12.11 | 206250 |
| 2024-06-06 | 11.71 | $11.97 | 229414 |
| 2024-06-05 | 11.69 | $11.92 | 270406 |
| 2024-06-04 | 11.66 | $11.82 | 218800 |
| 2024-06-03 | 11.65 | $11.91 | 519042 |
| 2024-05-31 | 11.63 | $11.60 | 227253 |
| 2024-05-30 | 11.64 | $11.58 | 158819 |
| 2024-05-29 | 11.65 | $11.56 | 146023 |
| 2024-05-28 | 11.66 | $11.55 | 169830 |
| 2024-05-24 | 11.68 | $11.68 | 184302 |
| 2024-05-23 | 11.68 | $11.51 | 189982 |
| 2024-05-22 | 11.70 | $11.57 | 179500 |
| 2024-05-21 | 11.71 | $11.61 | 164000 |
| 2024-05-20 | 11.72 | $11.56 | 247070 |
| 2024-05-17 | 11.73 | $11.56 | 272645 |
| 2024-05-16 | 11.74 | $11.57 | 273047 |
| 2024-05-15 | 11.75 | $11.74 | 641447 |
| 2024-05-14 | 11.75 | $11.91 | 283400 |
| 2024-05-13 | 11.72 | $11.88 | 249100 |
| 2024-05-10 | 11.69 | $11.84 | 202827 |
| 2024-05-09 | 11.66 | $11.80 | 162945 |
| 2024-05-08 | 11.64 | $11.72 | 173300 |
| 2024-05-07 | 11.62 | $11.78 | 263200 |
| 2024-05-06 | 11.59 | $11.77 | 325970 |
| 2024-05-03 | 11.56 | $11.81 | 224135 |
| 2024-05-02 | 11.53 | $11.79 | 162558 |
| 2024-05-01 | 11.49 | $11.79 | 408185 |
| 2024-04-30 | 11.45 | $11.45 | 326600 |
| 2024-04-29 | 11.44 | $11.62 | 237240 |
| 2024-04-26 | 11.42 | $11.64 | 125797 |
| 2024-04-25 | 11.39 | $11.53 | 140200 |
| 2024-04-24 | 11.37 | $11.61 | 129989 |
| 2024-04-23 | 11.34 | $11.68 | 228566 |
| 2024-04-22 | 11.30 | $11.43 | 205510 |
| 2024-04-19 | 11.29 | $11.49 | 294324 |
| 2024-04-18 | 11.27 | $11.37 | 243609 |
| 2024-04-17 | 11.26 | $11.20 | 207470 |
| 2024-04-16 | 11.26 | $11.25 | 415023 |
| 2024-04-15 | 11.27 | $11.23 | 350558 |
| 2024-04-12 | 11.27 | $11.21 | 294264 |
| 2024-04-11 | 11.28 | $11.25 | 138827 |
| 2024-04-10 | 11.29 | $11.30 | 187821 |
| 2024-04-09 | 11.29 | $11.34 | 186703 |
| 2024-04-08 | 11.30 | $11.32 | 187621 |
| 2024-04-05 | 11.30 | $11.25 | 200632 |
| 2024-04-04 | 11.32 | $11.25 | 264771 |
| 2024-04-03 | 11.34 | $11.30 | 210732 |
| 2024-04-02 | 11.35 | $11.22 | 361140 |
| 2024-04-01 | 11.38 | $11.29 | 271600 |
| 2024-03-28 | 11.40 | $11.37 | 319613 |
| 2024-03-27 | 11.42 | $11.24 | 292700 |
| 2024-03-26 | 11.45 | $11.19 | 210858 |
| 2024-03-25 | 11.50 | $11.17 | 320233 |
| 2024-03-22 | 11.56 | $11.21 | 258201 |
| 2024-03-21 | 11.63 | $11.35 | 316735 |
| 2024-03-20 | 11.68 | $11.24 | 492114 |
| 2024-03-19 | 11.76 | $11.31 | 366913 |
| 2024-03-18 | 11.84 | $11.35 | 481015 |
| 2024-03-15 | 11.93 | $11.65 | 495500 |
| 2024-03-14 | 11.99 | $11.53 | 297227 |
| 2024-03-13 | 12.08 | $11.58 | 448417 |
| 2024-03-12 | 12.17 | $11.70 | 674600 |
| 2024-03-11 | 12.25 | $11.98 | 503608 |
| 2024-03-08 | 12.32 | $11.76 | 425792 |
| 2024-03-07 | 12.41 | $11.57 | 450844 |
| 2024-03-06 | 12.52 | $11.72 | 536932 |
| 2024-03-05 | 12.63 | $11.82 | 248221 |
| 2024-03-04 | 12.74 | $11.93 | 248443 |
| 2024-03-01 | 12.84 | $11.90 | 391100 |
| 2024-02-29 | 12.95 | $11.94 | 672600 |
| 2024-02-28 | 13.06 | $12.20 | 941400 |
| 2024-02-27 | 13.16 | $13.10 | 221342 |
| 2024-02-26 | 13.16 | $13.01 | 141800 |
| 2024-02-23 | 13.18 | $12.99 | 144044 |
| 2024-02-22 | 13.20 | $13.14 | 145924 |
| 2024-02-21 | 13.21 | $13.19 | 271562 |
| 2024-02-20 | 13.21 | $13.09 | 135402 |
| 2024-02-16 | 13.22 | $13.16 | 194821 |
| 2024-02-15 | 13.23 | $13.32 | 187313 |
| 2024-02-14 | 13.21 | $13.38 | 275500 |
| 2024-02-13 | 13.19 | $13.21 | 180329 |
| 2024-02-12 | 13.18 | $13.29 | 226273 |
| 2024-02-09 | 13.16 | $13.21 | 140119 |
| 2024-02-08 | 13.16 | $13.09 | 86300 |
| 2024-02-07 | 13.17 | $13.09 | 132200 |
| 2024-02-06 | 13.17 | $13.15 | 162458 |
| 2024-02-05 | 13.18 | $13.27 | 123696 |
| 2024-02-02 | 13.17 | $13.38 | 161100 |
| 2024-02-01 | 13.16 | $13.19 | 194302 |
| 2024-01-31 | 13.17 | $13.01 | 121140 |
| 2024-01-30 | 13.19 | $13.25 | 128214 |
| 2024-01-29 | 13.19 | $13.24 | 160635 |
| 2024-01-26 | 13.19 | $13.26 | 116231 |
| 2024-01-25 | 13.19 | $13.24 | 92500 |
| 2024-01-24 | 13.19 | $13.13 | 196548 |
| 2024-01-23 | 13.20 | $13.26 | 194371 |
| 2024-01-22 | 13.20 | $13.15 | 314705 |
| 2024-01-19 | 13.21 | $12.76 | 189463 |
| 2024-01-18 | 13.26 | $12.69 | 211709 |
| 2024-01-17 | 13.32 | $12.84 | 310006 |
| 2024-01-16 | 13.36 | $12.89 | 765900 |
| 2024-01-12 | 13.40 | $13.63 | 218440 |
| 2024-01-11 | 13.37 | $13.52 | 187908 |
| 2024-01-10 | 13.34 | $13.42 | 163754 |
| 2024-01-09 | 13.32 | $13.30 | 246988 |
| 2024-01-08 | 13.31 | $13.59 | 358000 |
| 2024-01-05 | 13.27 | $13.62 | 219300 |
| 2024-01-04 | 13.22 | $13.61 | 288419 |
| 2024-01-03 | 13.17 | $13.35 | 170750 |
| 2024-01-02 | 13.13 | $13.26 | 262429 |
| 2023-12-29 | 13.10 | $13.17 | 307631 |
| 2023-12-28 | 13.08 | $13.44 | 264300 |
| 2023-12-27 | 13.02 | $13.32 | 173900 |
| 2023-12-26 | 12.98 | $13.22 | 196632 |
| 2023-12-22 | 12.93 | $13.23 | 188492 |
| 2023-12-21 | 12.88 | $13.13 | 149500 |
| 2023-12-20 | 12.84 | $13.06 | 171544 |
| 2023-12-19 | 12.80 | $13.07 | 230332 |
| 2023-12-18 | 12.75 | $13.02 | 288809 |
| 2023-12-15 | 12.70 | $13.08 | 341425 |
| 2023-12-14 | 12.64 | $13.13 | 216800 |
| 2023-12-13 | 12.58 | $13.02 | 252269 |
| 2023-12-12 | 12.52 | $12.87 | 152014 |
| 2023-12-11 | 12.47 | $12.81 | 193312 |
| 2023-12-08 | 12.42 | $12.84 | 133422 |
| 2023-12-07 | 12.37 | $12.73 | 194145 |
| 2023-12-06 | 12.32 | $12.61 | 269359 |
| 2023-12-05 | 12.29 | $12.46 | 121247 |
| 2023-12-04 | 12.26 | $12.48 | 187548 |
| 2023-12-01 | 12.23 | $12.42 | 142803 |
| 2023-11-30 | 12.20 | $12.34 | 143400 |
| 2023-11-29 | 12.18 | $12.37 | 141100 |
| 2023-11-28 | 12.14 | $12.25 | 195375 |
| 2023-11-27 | 12.12 | $12.28 | 175915 |
| 2023-11-24 | 12.08 | $12.30 | 84200 |
| 2023-11-22 | 12.03 | $12.26 | 155387 |
| 2023-11-21 | 11.99 | $12.07 | 152224 |
| 2023-11-20 | 11.96 | $12.13 | 143280 |
| 2023-11-17 | 11.91 | $12.07 | 125376 |
| 2023-11-16 | 11.87 | $11.97 | 221900 |
| 2023-11-15 | 11.84 | $12.24 | 303500 |
| 2023-11-14 | 11.78 | $12.37 | 241405 |
| 2023-11-13 | 11.71 | $12.18 | 262163 |
| 2023-11-10 | 11.65 | $12.12 | 209322 |
| 2023-11-09 | 11.61 | $12.00 | 225896 |
| 2023-11-08 | 11.57 | $11.96 | 122643 |
| 2023-11-07 | 11.54 | $11.92 | 131202 |
| 2023-11-06 | 11.52 | $12.01 | 281922 |
| 2023-11-03 | 11.49 | $11.87 | 192516 |
| 2023-11-02 | 11.47 | $11.88 | 202021 |
| 2023-11-01 | 11.45 | $11.61 | 290900 |
| 2023-10-31 | 11.46 | $11.08 | 105021 |
| 2023-10-30 | 11.52 | $10.91 | 239200 |
| 2023-10-27 | 11.60 | $10.86 | 211600 |
| 2023-10-26 | 11.70 | $11.04 | 210797 |
| 2023-10-25 | 11.77 | $11.07 | 235434 |
| 2023-10-24 | 11.85 | $11.33 | 291119 |
| 2023-10-23 | 11.90 | $11.18 | 366743 |
| 2023-10-20 | 11.97 | $11.53 | 215821 |
| 2023-10-19 | 12.01 | $11.58 | 255134 |
| 2023-10-18 | 12.04 | $11.88 | 242100 |
| 2023-10-17 | 12.04 | $11.88 | 433015 |
| 2023-10-16 | 12.05 | $12.41 | 370043 |
| 2023-10-13 | 12.00 | $12.20 | 177120 |
| 2023-10-12 | 11.97 | $12.37 | 301834 |
| 2023-10-11 | 11.92 | $12.40 | 183900 |
| 2023-10-10 | 11.87 | $12.30 | 169307 |
| 2023-10-09 | 11.82 | $12.22 | 181600 |
| 2023-10-06 | 11.79 | $12.07 | 178800 |
| 2023-10-05 | 11.76 | $12.00 | 193328 |
| 2023-10-04 | 11.74 | $11.72 | 213600 |
| 2023-10-03 | 11.75 | $11.60 | 288938 |
| 2023-10-02 | 11.77 | $11.79 | 214090 |
| 2023-09-29 | 11.78 | $11.88 | 134100 |
| 2023-09-28 | 11.77 | $11.81 | 131298 |
| 2023-09-27 | 11.77 | $11.53 | 231620 |
| 2023-09-26 | 11.80 | $11.38 | 183700 |
| 2023-09-25 | 11.85 | $11.53 | 304070 |
| 2023-09-22 | 11.89 | $11.67 | 207883 |
| 2023-09-21 | 11.91 | $11.68 | 263388 |
| 2023-09-20 | 11.93 | $11.81 | 193724 |
| 2023-09-19 | 11.94 | $11.82 | 176384 |
| 2023-09-18 | 11.95 | $11.92 | 239011 |
| 2023-09-15 | 11.95 | $12.15 | 367408 |
| 2023-09-14 | 11.93 | $12.22 | 202816 |
| 2023-09-13 | 11.90 | $12.06 | 203493 |
| 2023-09-12 | 11.89 | $11.99 | 162446 |
| 2023-09-11 | 11.88 | $11.93 | 209565 |
| 2023-09-08 | 11.89 | $11.74 | 131953 |
| 2023-09-07 | 11.92 | $11.72 | 184002 |
| 2023-09-06 | 11.95 | $11.77 | 201000 |
| 2023-09-05 | 11.97 | $11.93 | 164900 |
| 2023-09-01 | 11.99 | $12.00 | 201663 |
| 2023-08-31 | 12.00 | $11.88 | 175183 |
| 2023-08-30 | 12.02 | $11.97 | 159300 |
| 2023-08-29 | 12.05 | $11.96 | 105540 |
| 2023-08-28 | 12.08 | $11.88 | 185003 |
| 2023-08-25 | 12.12 | $11.84 | 191700 |
| 2023-08-24 | 12.18 | $11.76 | 154635 |
| 2023-08-23 | 12.25 | $11.95 | 234300 |
| 2023-08-22 | 12.30 | $11.76 | 215946 |
| 2023-08-21 | 12.38 | $11.94 | 222210 |
| 2023-08-18 | 12.45 | $12.04 | 227037 |
| 2023-08-17 | 12.51 | $11.94 | 299727 |
| 2023-08-16 | 12.58 | $12.20 | 220600 |
| 2023-08-15 | 12.64 | $12.49 | 307085 |
| 2023-08-14 | 12.66 | $12.58 | 271300 |
| 2023-08-11 | 12.68 | $12.39 | 183383 |
| 2023-08-10 | 12.72 | $12.28 | 199300 |
| 2023-08-09 | 12.77 | $12.21 | 218558 |
| 2023-08-08 | 12.83 | $12.21 | 279700 |
| 2023-08-07 | 12.90 | $12.20 | 378144 |
| 2023-08-04 | 12.96 | $12.41 | 900400 |
| 2023-08-03 | 13.00 | $13.19 | 197246 |
| 2023-08-02 | 12.97 | $13.27 | 309132 |
| 2023-08-01 | 12.92 | $13.18 | 149231 |
| 2023-07-31 | 12.88 | $13.12 | 234007 |
| 2023-07-28 | 12.84 | $13.10 | 225381 |
| 2023-07-27 | 12.80 | $13.02 | 197100 |
| 2023-07-26 | 12.75 | $13.07 | 266800 |
| 2023-07-25 | 12.70 | $12.93 | 248330 |
| 2023-07-24 | 12.66 | $13.00 | 396125 |
| 2023-07-21 | 12.60 | $12.89 | 179229 |
| 2023-07-20 | 12.55 | $12.75 | 217700 |
| 2023-07-19 | 12.50 | $12.90 | 247352 |
| 2023-07-18 | 12.44 | $12.69 | 264050 |
| 2023-07-17 | 12.40 | $12.59 | 464572 |
| 2023-07-14 | 12.36 | $12.93 | 481635 |
| 2023-07-13 | 12.28 | $13.00 | 523802 |
| 2023-07-12 | 12.20 | $12.64 | 332200 |
| 2023-07-11 | 12.14 | $12.46 | 452689 |
| 2023-07-10 | 12.11 | $12.45 | 245000 |
| 2023-07-07 | 12.07 | $12.28 | 163888 |
| 2023-07-06 | 12.04 | $12.25 | 229500 |
| 2023-07-05 | 12.02 | $12.37 | 277077 |
| 2023-07-03 | 11.99 | $12.30 | 193603 |
| 2023-06-30 | 11.96 | $12.08 | 192012 |
| 2023-06-29 | 11.95 | $12.08 | 183518 |
| 2023-06-28 | 11.94 | $11.89 | 159828 |
| 2023-06-27 | 11.95 | $11.80 | 197423 |
| 2023-06-26 | 11.98 | $11.91 | 143605 |
| 2023-06-23 | 12.00 | $11.66 | 290743 |
| 2023-06-22 | 12.06 | $11.77 | 284657 |
| 2023-06-21 | 12.10 | $12.07 | 411300 |
| 2023-06-20 | 12.12 | $12.03 | 323344 |
| 2023-06-16 | 12.15 | $11.83 | 414931 |
| 2023-06-15 | 12.21 | $11.93 | 455129 |
| 2023-06-14 | 12.26 | $12.07 | 468558 |
| 2023-06-13 | 12.29 | $12.12 | 242514 |
| 2023-06-12 | 12.33 | $12.07 | 345269 |
| 2023-06-09 | 12.37 | $12.06 | 291030 |
| 2023-06-08 | 12.41 | $12.23 | 200686 |
| 2023-06-07 | 12.43 | $12.22 | 398786 |
| 2023-06-06 | 12.45 | $12.05 | 241903 |
| 2023-06-05 | 12.48 | $11.99 | 296328 |
| 2023-06-02 | 12.52 | $12.05 | 457133 |
| 2023-06-01 | 12.54 | $11.88 | 749200 |
| 2023-05-31 | 12.59 | $11.66 | 2.3M |
| 2023-05-30 | 12.65 | $13.27 | 285841 |
| 2023-05-26 | 12.55 | $13.03 | 186942 |
| 2023-05-25 | 12.47 | $12.98 | 206833 |
| 2023-05-24 | 12.39 | $12.85 | 121342 |
| 2023-05-23 | 12.32 | $12.94 | 200100 |
| 2023-05-22 | 12.24 | $12.80 | 156520 |
| 2023-05-19 | 12.16 | $12.80 | 266414 |
| 2023-05-18 | 12.08 | $12.77 | 315500 |
| 2023-05-17 | 12.00 | $12.90 | 365020 |
| 2023-05-16 | 11.90 | $12.62 | 426583 |
| 2023-05-15 | 11.82 | $12.59 | 605947 |
| 2023-05-12 | 11.74 | $12.02 | 317300 |
| 2023-05-11 | 11.71 | $11.82 | 170195 |
| 2023-05-10 | 11.70 | $11.63 | 225845 |
| 2023-05-09 | 11.71 | $11.55 | 148178 |
| 2023-05-08 | 11.73 | $11.72 | 138540 |
| 2023-05-05 | 11.73 | $11.62 | 123788 |
| 2023-05-04 | 11.73 | $11.49 | 184440 |
| 2023-05-03 | 11.75 | $11.79 | 309509 |
| 2023-05-02 | 11.73 | $11.34 | 664987 |
| 2023-05-01 | 11.76 | $11.75 | 150700 |
| 2023-04-28 | 11.74 | $11.87 | 169900 |
| 2023-04-27 | 11.71 | $12.03 | 102761 |
| 2023-04-26 | 11.67 | $11.91 | 121900 |
| 2023-04-25 | 11.63 | $11.93 | 116626 |
| 2023-04-24 | 11.59 | $12.08 | 170100 |
| 2023-04-21 | 11.54 | $11.77 | 132700 |
| 2023-04-20 | 11.51 | $11.67 | 117574 |
| 2023-04-19 | 11.49 | $11.74 | 142322 |
| 2023-04-18 | 11.46 | $11.50 | 186396 |
| 2023-04-17 | 11.45 | $11.67 | 230547 |
| 2023-04-14 | 11.43 | $11.66 | 434816 |
| 2023-04-13 | 11.40 | $11.70 | 194218 |
| 2023-04-12 | 11.36 | $11.54 | 126624 |
| 2023-04-11 | 11.33 | $11.51 | 183886 |
| 2023-04-10 | 11.31 | $11.42 | 208743 |
| 2023-04-06 | 11.29 | $11.31 | 144617 |
| 2023-04-05 | 11.28 | $10.99 | 241126 |
| 2023-04-04 | 11.30 | $11.14 | 145480 |
| 2023-04-03 | 11.32 | $11.17 | 227214 |
| 2023-03-31 | 11.34 | $11.28 | 210900 |
| 2023-03-30 | 11.34 | $11.24 | 282781 |
| 2023-03-29 | 11.36 | $11.69 | 126945 |
| 2023-03-28 | 11.33 | $11.61 | 90200 |
| 2023-03-27 | 11.31 | $11.64 | 164700 |
| 2023-03-24 | 11.30 | $11.77 | 126255 |
| 2023-03-23 | 11.27 | $11.28 | 185145 |
| 2023-03-22 | 11.30 | $11.33 | 177234 |
| 2023-03-21 | 11.33 | $11.54 | 243632 |
| 2023-03-20 | 11.35 | $10.95 | 144834 |
| 2023-03-17 | 11.43 | $10.76 | 216245 |
| 2023-03-16 | 11.53 | $11.00 | 230702 |
| 2023-03-15 | 11.63 | $10.93 | 358408 |
| 2023-03-14 | 11.73 | $10.82 | 368041 |
| 2023-03-13 | 11.86 | $10.78 | 448000 |
| 2023-03-10 | 12.00 | $10.74 | 684600 |
| 2023-03-09 | 12.15 | $11.68 | 206030 |
| 2023-03-08 | 12.22 | $12.09 | 153800 |
| 2023-03-07 | 12.24 | $11.90 | 230900 |
| 2023-03-06 | 12.29 | $11.99 | 387800 |
| 2023-03-03 | 12.33 | $11.47 | 319178 |
| 2023-03-02 | 12.42 | $11.54 | 723914 |
| 2023-03-01 | 12.51 | $11.93 | 437656 |
| 2023-02-28 | 12.57 | $12.38 | 209738 |
| 2023-02-27 | 12.58 | $12.62 | 149102 |
| 2023-02-24 | 12.57 | $12.61 | 199541 |
| 2023-02-23 | 12.55 | $12.79 | 243600 |
| 2023-02-22 | 12.52 | $12.49 | 196937 |
| 2023-02-21 | 12.51 | $12.46 | 205700 |
| 2023-02-17 | 12.49 | $12.78 | 223446 |
| 2023-02-16 | 12.45 | $12.60 | 243082 |
| 2023-02-15 | 12.41 | $12.88 | 308051 |
| 2023-02-14 | 12.35 | $12.82 | 363737 |
| 2023-02-13 | 12.29 | $12.64 | 287500 |
| 2023-02-10 | 12.24 | $12.41 | 126900 |
| 2023-02-09 | 12.22 | $12.33 | 162400 |
| 2023-02-08 | 12.20 | $12.23 | 167413 |
| 2023-02-07 | 12.19 | $12.58 | 246341 |
| 2023-02-06 | 12.15 | $12.27 | 176400 |
| 2023-02-03 | 12.13 | $12.31 | 233284 |
| 2023-02-02 | 12.11 | $12.39 | 360003 |
| 2023-02-01 | 12.08 | $12.52 | 222578 |
| 2023-01-31 | 12.03 | $12.34 | 148657 |
| 2023-01-30 | 11.99 | $12.11 | 153669 |
| 2023-01-27 | 11.98 | $12.08 | 155700 |
| 2023-01-26 | 11.96 | $11.89 | 122871 |
| 2023-01-25 | 11.96 | $11.89 | 150508 |
| 2023-01-24 | 11.96 | $11.85 | 155825 |
| 2023-01-23 | 11.96 | $11.86 | 230633 |
| 2023-01-20 | 11.96 | $11.91 | 191669 |
| 2023-01-19 | 11.95 | $11.61 | 449439 |
| 2023-01-18 | 11.97 | $11.89 | 289222 |
| 2023-01-17 | 11.97 | $12.25 | 349388 |
| 2023-01-13 | 11.94 | $12.40 | 297500 |
| 2023-01-12 | 11.89 | $12.36 | 226896 |
| 2023-01-11 | 11.85 | $12.30 | 198000 |
| 2023-01-10 | 11.82 | $12.12 | 118000 |
| 2023-01-09 | 11.81 | $11.98 | 149631 |
| 2023-01-06 | 11.82 | $11.98 | 242000 |
| 2023-01-05 | 11.84 | $11.75 | 107030 |
| 2023-01-04 | 11.88 | $11.90 | 133845 |
| 2023-01-03 | 11.91 | $11.71 | 144209 |
| 2022-12-30 | 11.96 | $11.60 | 212218 |
| 2022-12-29 | 12.04 | $11.60 | 136314 |
| 2022-12-28 | 12.12 | $11.22 | 167133 |
| 2022-12-27 | 12.24 | $11.84 | 191679 |
| 2022-12-23 | 12.31 | $11.61 | 109679 |
| 2022-12-22 | 12.41 | $11.63 | 222213 |
| 2022-12-21 | 12.52 | $11.39 | 179065 |
| 2022-12-20 | 12.65 | $11.05 | 592970 |
| 2022-12-19 | 12.83 | $12.01 | 284800 |
| 2022-12-16 | 12.92 | $12.50 | 213722 |
| 2022-12-15 | 12.96 | $12.97 | 233730 |
| 2022-12-14 | 12.96 | $12.95 | 156500 |
| 2022-12-13 | 12.96 | $13.00 | 148100 |
| 2022-12-12 | 12.95 | $12.93 | 94225 |
| 2022-12-09 | 12.95 | $12.85 | 163060 |
| 2022-12-08 | 12.97 | $13.06 | 67182 |
| 2022-12-07 | 12.96 | $12.93 | 163973 |
| 2022-12-06 | 12.96 | $12.64 | 129600 |
| 2022-12-05 | 13.00 | $12.84 | 185600 |
| 2022-12-02 | 13.01 | $13.14 | 101122 |
| 2022-12-01 | 13.00 | $13.14 | 112830 |
| 2022-11-30 | 12.99 | $13.15 | 138879 |
| 2022-11-29 | 12.97 | $13.15 | 114009 |
| 2022-11-28 | 12.94 | $12.92 | 151033 |
| 2022-11-25 | 12.92 | $13.06 | 57900 |
| 2022-11-23 | 12.89 | $12.92 | 121600 |
| 2022-11-22 | 12.86 | $13.18 | 165821 |
| 2022-11-21 | 12.80 | $12.70 | 147700 |
| 2022-11-18 | 12.77 | $12.55 | 165210 |
| 2022-11-17 | 12.75 | $12.68 | 178338 |
| 2022-11-16 | 12.71 | $12.87 | 182912 |
| 2022-11-15 | 12.64 | $13.19 | 278200 |
| 2022-11-14 | 12.53 | $13.07 | 199700 |
| 2022-11-11 | 12.41 | $13.13 | 177297 |
| 2022-11-10 | 12.28 | $13.10 | 146988 |
| 2022-11-09 | 12.14 | $12.87 | 146986 |
| 2022-11-08 | 12.01 | $13.11 | 181749 |
| 2022-11-07 | 11.84 | $13.39 | 263200 |
| 2022-11-04 | 11.63 | $13.14 | 265500 |
| 2022-11-03 | 11.42 | $13.15 | 403724 |
| 2022-11-02 | 11.21 | $12.53 | 344175 |
| 2022-11-01 | 11.04 | $11.72 | 114500 |
| 2022-10-31 | 10.94 | $11.58 | 133836 |
| 2022-10-28 | 10.85 | $11.68 | 119500 |
| 2022-10-27 | 10.75 | $11.45 | 89627 |
| 2022-10-26 | 10.66 | $11.27 | 115215 |
| 2022-10-25 | 10.58 | $11.33 | 111301 |
| 2022-10-24 | 10.48 | $10.94 | 107100 |
| 2022-10-21 | 10.42 | $10.64 | 96200 |
| 2022-10-20 | 10.39 | $10.60 | 115692 |
| 2022-10-19 | 10.37 | $10.52 | 108400 |
| 2022-10-18 | 10.35 | $10.70 | 100400 |
| 2022-10-17 | 10.32 | $10.60 | 165261 |
| 2022-10-14 | 10.31 | $10.57 | 294066 |
| 2022-10-13 | 10.30 | $10.56 | 151986 |
| 2022-10-12 | 10.30 | $10.23 | 106909 |
| 2022-10-11 | 10.34 | $10.12 | 121208 |
| 2022-10-10 | 10.40 | $10.01 | 161900 |
| 2022-10-07 | 10.49 | $10.14 | 204808 |
| 2022-10-06 | 10.57 | $10.28 | 120600 |
| 2022-10-05 | 10.65 | $10.47 | 162740 |
| 2022-10-04 | 10.72 | $10.67 | 228142 |
| 2022-10-03 | 10.77 | $10.06 | 215300 |
| 2022-09-30 | 10.90 | $10.01 | 244967 |
| 2022-09-29 | 11.04 | $9.86 | 166200 |
| 2022-09-28 | 11.21 | $10.30 | 176500 |
| 2022-09-27 | 11.35 | $9.97 | 240178 |
| 2022-09-26 | 11.53 | $10.12 | 326604 |
| 2022-09-23 | 11.71 | $10.58 | 254079 |
| 2022-09-22 | 11.86 | $10.90 | 183927 |
| 2022-09-21 | 11.99 | $11.15 | 151200 |
| 2022-09-20 | 12.10 | $11.06 | 185250 |
| 2022-09-19 | 12.23 | $11.58 | 147844 |
| 2022-09-16 | 12.31 | $11.59 | 253658 |
| 2022-09-15 | 12.41 | $12.10 | 216166 |
| 2022-09-14 | 12.46 | $12.19 | 146522 |
| 2022-09-13 | 12.51 | $12.31 | 142200 |
| 2022-09-12 | 12.56 | $12.50 | 136285 |
| 2022-09-09 | 12.59 | $12.35 | 135000 |
| 2022-09-08 | 12.64 | $12.27 | 83804 |
| 2022-09-07 | 12.71 | $12.26 | 69838 |
| 2022-09-06 | 12.79 | $12.11 | 175405 |
| 2022-09-02 | 12.89 | $12.37 | 111848 |
| 2022-09-01 | 12.96 | $12.36 | 140180 |
| 2022-08-31 | 13.04 | $12.55 | 111650 |
| 2022-08-30 | 13.11 | $12.62 | 112747 |
| 2022-08-29 | 13.18 | $12.71 | 149928 |
| 2022-08-26 | 13.24 | $12.85 | 122500 |
| 2022-08-25 | 13.28 | $13.05 | 109527 |
| 2022-08-24 | 13.31 | $12.97 | 113605 |
| 2022-08-23 | 13.34 | $12.82 | 156000 |
| 2022-08-22 | 13.38 | $12.80 | 239584 |
| 2022-08-19 | 13.42 | $13.02 | 168563 |
| 2022-08-18 | 13.43 | $13.22 | 141337 |
| 2022-08-17 | 13.43 | $13.40 | 196800 |
| 2022-08-16 | 13.40 | $13.81 | 251203 |
| 2022-08-15 | 13.33 | $13.86 | 176900 |
| 2022-08-12 | 13.24 | $13.84 | 153511 |
| 2022-08-11 | 13.14 | $13.70 | 166300 |
| 2022-08-10 | 13.05 | $13.60 | 374527 |
| 2022-08-09 | 12.96 | $13.37 | 119500 |
| 2022-08-08 | 12.89 | $13.55 | 170226 |
| 2022-08-05 | 12.79 | $13.29 | 193052 |
| 2022-08-04 | 12.71 | $13.47 | 159413 |
| 2022-08-03 | 12.60 | $13.54 | 292456 |
| 2022-08-02 | 12.48 | $13.07 | 133621 |
| 2022-08-01 | 12.40 | $13.13 | 113100 |
| 2022-07-29 | 12.31 | $12.98 | 158544 |
| 2022-07-28 | 12.23 | $12.74 | 178900 |
| 2022-07-27 | 12.16 | $12.46 | 72135 |
| 2022-07-26 | 12.11 | $12.26 | 62439 |
| 2022-07-25 | 12.08 | $12.21 | 142104 |
| 2022-07-22 | 12.06 | $12.42 | 120206 |
| 2022-07-21 | 12.01 | $12.43 | 93500 |
| 2022-07-20 | 11.95 | $12.34 | 100700 |
| 2022-07-19 | 11.89 | $12.20 | 123239 |
| 2022-07-18 | 11.84 | $12.08 | 176648 |
| 2022-07-15 | 11.80 | $12.00 | 316899 |
| 2022-07-14 | 11.76 | $11.90 | 143896 |
| 2022-07-13 | 11.73 | $11.91 | 175545 |
| 2022-07-12 | 11.69 | $11.89 | 139745 |
| 2022-07-11 | 11.66 | $11.89 | 138658 |
| 2022-07-08 | 11.62 | $11.96 | 171134 |
| 2022-07-07 | 11.58 | $11.88 | 197699 |
| 2022-07-06 | 11.55 | $11.85 | 109200 |
| 2022-07-05 | 11.53 | $11.89 | 209467 |
| 2022-07-01 | 11.50 | $11.90 | 207390 |
| 2022-06-30 | 11.47 | $11.54 | 125300 |
| 2022-06-29 | 11.48 | $11.55 | 94527 |
| 2022-06-28 | 11.49 | $11.67 | 101014 |
| 2022-06-27 | 11.49 | $11.73 | 145485 |
| 2022-06-24 | 11.49 | $11.67 | 191115 |
| 2022-06-23 | 11.49 | $11.30 | 123800 |
| 2022-06-22 | 11.53 | $11.15 | 161909 |
| 2022-06-21 | 11.59 | $10.96 | 227501 |
| 2022-06-17 | 11.68 | $10.89 | 259908 |
| 2022-06-16 | 11.77 | $10.73 | 316324 |
| 2022-06-15 | 11.88 | $11.56 | 229128 |
| 2022-06-14 | 11.92 | $11.29 | 214485 |
| 2022-06-13 | 11.99 | $11.42 | 287000 |
| 2022-06-10 | 12.05 | $11.92 | 206347 |
| 2022-06-09 | 12.06 | $11.90 | 201267 |
| 2022-06-08 | 12.07 | $12.00 | 211460 |
| 2022-06-07 | 12.08 | $12.17 | 175115 |
| 2022-06-06 | 12.07 | $12.14 | 148496 |
| 2022-06-03 | 12.06 | $12.15 | 131852 |
| 2022-06-02 | 12.06 | $12.25 | 156800 |
| 2022-06-01 | 12.04 | $12.09 | 199426 |
| 2022-05-31 | 12.05 | $12.29 | 180010 |
| 2022-05-27 | 12.04 | $12.21 | 158194 |
| 2022-05-26 | 12.04 | $12.13 | 187899 |
| 2022-05-25 | 12.05 | $11.93 | 188224 |
| 2022-05-24 | 12.09 | $11.71 | 143870 |
| 2022-05-23 | 12.15 | $11.84 | 206021 |
| 2022-05-20 | 12.21 | $11.80 | 147405 |
| 2022-05-19 | 12.28 | $11.78 | 145333 |
| 2022-05-18 | 12.36 | $11.90 | 158757 |
| 2022-05-17 | 12.45 | $12.26 | 219926 |
| 2022-05-16 | 12.51 | $12.29 | 280911 |
| 2022-05-13 | 12.57 | $12.06 | 240834 |
| 2022-05-12 | 12.67 | $11.94 | 197627 |
| 2022-05-11 | 12.79 | $12.02 | 218830 |
| 2022-05-10 | 12.91 | $12.10 | 247900 |
| 2022-05-09 | 13.04 | $12.10 | 283900 |
| 2022-05-06 | 13.18 | $12.55 | 180674 |
| 2022-05-05 | 13.28 | $12.79 | 240145 |
| 2022-05-04 | 13.36 | $12.60 | 700300 |
| 2022-05-03 | 13.47 | $12.84 | 127314 |
| 2022-05-02 | 13.56 | $12.59 | 289607 |
| 2022-04-29 | 13.68 | $12.73 | 172443 |
| 2022-04-28 | 13.80 | $13.12 | 212814 |
| 2022-04-27 | 13.88 | $12.97 | 233800 |
| 2022-04-26 | 13.98 | $13.19 | 176420 |
| 2022-04-25 | 14.06 | $13.59 | 284100 |
| 2022-04-22 | 14.11 | $13.78 | 190800 |
| 2022-04-21 | 14.15 | $14.04 | 204223 |
| 2022-04-20 | 14.15 | $14.18 | 190142 |
| 2022-04-19 | 14.14 | $14.16 | 177799 |
| 2022-04-18 | 14.14 | $14.23 | 171830 |
| 2022-04-14 | 14.12 | $14.19 | 189452 |
| 2022-04-13 | 14.11 | $14.23 | 194400 |
| 2022-04-12 | 14.09 | $14.18 | 202294 |
| 2022-04-11 | 14.07 | $14.21 | 114530 |
| 2022-04-08 | 14.04 | $14.30 | 146800 |
| 2022-04-07 | 14.01 | $14.08 | 168200 |
| 2022-04-06 | 13.98 | $14.10 | 152631 |
| 2022-04-05 | 13.97 | $14.11 | 183641 |
| 2022-04-04 | 13.95 | $14.15 | 333997 |
| 2022-04-01 | 13.93 | $13.98 | 102300 |
| 2022-03-31 | 13.94 | $13.90 | 195400 |
| 2022-03-30 | 13.95 | $14.04 | 122500 |
| 2022-03-29 | 13.96 | $14.06 | 176700 |
| 2022-03-28 | 13.98 | $14.13 | 202100 |
| 2022-03-25 | 14.00 | $13.99 | 137558 |
| 2022-03-24 | 14.03 | $14.01 | 131300 |
| 2022-03-23 | 14.07 | $13.99 | 207400 |
| 2022-03-22 | 14.12 | $13.91 | 210970 |
| 2022-03-21 | 14.18 | $13.82 | 154100 |
| 2022-03-18 | 14.26 | $13.82 | 194315 |
| 2022-03-17 | 14.35 | $13.76 | 305100 |
| 2022-03-16 | 14.46 | $13.87 | 378945 |
| 2022-03-15 | 14.56 | $13.52 | 175322 |
| 2022-03-14 | 14.72 | $13.49 | 350723 |
| 2022-03-11 | 14.88 | $13.32 | 436300 |
| 2022-03-10 | 15.07 | $13.33 | 1.8M |
| 2022-03-09 | 15.28 | $14.88 | 115106 |
| 2022-03-08 | 15.34 | $14.72 | 102604 |
| 2022-03-07 | 15.41 | $14.67 | 131652 |
| 2022-03-04 | 15.50 | $15.15 | 99221 |
| 2022-03-03 | 15.55 | $15.30 | 124252 |
| 2022-03-02 | 15.58 | $15.51 | 107747 |
| 2022-03-01 | 15.60 | $15.20 | 173560 |
| 2022-02-28 | 15.64 | $15.56 | 118038 |
| 2022-02-25 | 15.65 | $15.41 | 69300 |
| 2022-02-24 | 15.66 | $15.18 | 163444 |
| 2022-02-23 | 15.70 | $15.24 | 112500 |
| 2022-02-22 | 15.72 | $15.46 | 143434 |
| 2022-02-18 | 15.72 | $15.89 | 83847 |
| 2022-02-17 | 15.67 | $15.82 | 118400 |
| 2022-02-16 | 15.63 | $16.33 | 162683 |
| 2022-02-15 | 15.53 | $15.95 | 119521 |
| 2022-02-14 | 15.48 | $15.77 | 153181 |
| 2022-02-11 | 15.44 | $15.67 | 142042 |
| 2022-02-10 | 15.41 | $15.81 | 127500 |
| 2022-02-09 | 15.38 | $15.76 | 101000 |
| 2022-02-08 | 15.35 | $15.67 | 73000 |
| 2022-02-07 | 15.33 | $15.62 | 142647 |
| 2022-02-04 | 15.32 | $15.61 | 249747 |
| 2022-02-03 | 15.31 | $15.64 | 169607 |
| 2022-02-02 | 15.30 | $16.10 | 267236 |
| 2022-02-01 | 15.25 | $15.77 | 241200 |
| 2022-01-31 | 15.22 | $15.30 | 240900 |
| 2022-01-28 | 15.25 | $14.46 | 96006 |
| 2022-01-27 | 15.36 | $14.35 | 104156 |
| 2022-01-26 | 15.49 | $14.43 | 182700 |
| 2022-01-25 | 15.62 | $14.64 | 184700 |
| 2022-01-24 | 15.74 | $14.35 | 361803 |
| 2022-01-21 | 15.89 | $14.41 | 651120 |
| 2022-01-20 | 16.05 | $15.63 | 114500 |
| 2022-01-19 | 16.08 | $15.87 | 104500 |
| 2022-01-18 | 16.10 | $16.13 | 109975 |
| 2022-01-14 | 16.08 | $16.27 | 185850 |
| 2022-01-13 | 16.06 | $16.41 | 110351 |
| 2022-01-12 | 16.02 | $16.37 | 122070 |
| 2022-01-11 | 15.98 | $16.22 | 153600 |
| 2022-01-10 | 15.96 | $16.07 | 119244 |
| 2022-01-07 | 15.95 | $16.00 | 83737 |
| 2022-01-06 | 15.96 | $15.79 | 118999 |
| 2022-01-05 | 15.98 | $15.87 | 140137 |
| 2022-01-04 | 16.00 | $16.12 | 81300 |
| 2022-01-03 | 16.00 | $16.09 | 138000 |
| 2021-12-31 | 16.01 | $15.92 | 50837 |
| 2021-12-30 | 16.03 | $15.88 | 98908 |
| 2021-12-29 | 16.06 | $16.09 | 112553 |
| 2021-12-28 | 16.08 | $16.01 | 103216 |
| 2021-12-27 | 16.10 | $16.08 | 210259 |
| 2021-12-23 | 16.13 | $15.75 | 114106 |
| 2021-12-22 | 16.19 | $15.67 | 92845 |
| 2021-12-21 | 16.26 | $15.70 | 160788 |
| 2021-12-20 | 16.34 | $15.48 | 224900 |
| 2021-12-17 | 16.45 | $15.99 | 126801 |
| 2021-12-16 | 16.51 | $16.24 | 109200 |
| 2021-12-15 | 16.55 | $16.49 | 106700 |
| 2021-12-14 | 16.58 | $16.20 | 162000 |
| 2021-12-13 | 16.65 | $16.47 | 133252 |
| 2021-12-10 | 16.70 | $16.43 | 123700 |
| 2021-12-09 | 16.76 | $16.40 | 74426 |
| 2021-12-08 | 16.82 | $16.47 | 119346 |
| 2021-12-07 | 16.89 | $16.54 | 108332 |
| 2021-12-06 | 16.95 | $16.49 | 234044 |
| 2021-12-03 | 17.03 | $16.28 | 125238 |
| 2021-12-02 | 17.13 | $16.67 | 72652 |
| 2021-12-01 | 17.19 | $16.63 | 131121 |
| 2021-11-30 | 17.27 | $16.88 | 107637 |
| 2021-11-29 | 17.32 | $16.91 | 76800 |
| 2021-11-26 | 17.38 | $16.88 | 72000 |
| 2021-11-24 | 17.44 | $17.05 | 78821 |
| 2021-11-23 | 17.48 | $16.98 | 48300 |
| 2021-11-22 | 17.54 | $16.97 | 107611 |
| 2021-11-19 | 17.60 | $16.98 | 91823 |
| 2021-11-18 | 17.65 | $16.95 | 217501 |
| 2021-11-17 | 17.71 | $17.37 | 578155 |
| 2021-11-16 | 17.73 | $18.39 | 285750 |
| 2021-11-15 | 17.65 | $18.50 | 725782 |
| 2021-11-12 | 17.55 | $17.73 | 80300 |
| 2021-11-11 | 17.52 | $17.65 | 45700 |
| 2021-11-10 | 17.50 | $17.61 | 64000 |
| 2021-11-09 | 17.47 | $17.65 | 73600 |
| 2021-11-08 | 17.45 | $17.67 | 76500 |
| 2021-11-05 | 17.41 | $17.60 | 74317 |
| 2021-11-04 | 17.38 | $17.52 | 116558 |
| 2021-11-03 | 17.35 | $17.54 | 78208 |
| 2021-11-02 | 17.32 | $17.58 | 99700 |
| 2021-11-01 | 17.28 | $17.41 | 97819 |
| 2021-10-29 | 17.25 | $17.45 | 142043 |
| 2021-10-28 | 17.21 | $17.75 | 105700 |
| 2021-10-27 | 17.14 | $17.57 | 162613 |
| 2021-10-26 | 17.07 | $17.13 | 69521 |
| 2021-10-25 | 17.05 | $17.18 | 99700 |
| 2021-10-22 | 17.01 | $17.19 | 75402 |
| 2021-10-21 | 16.97 | $17.20 | 95437 |
| 2021-10-20 | 16.93 | $17.10 | 101614 |
| 2021-10-19 | 16.89 | $17.30 | 60100 |
| 2021-10-18 | 16.83 | $17.12 | 102800 |
| 2021-10-15 | 16.79 | $17.27 | 137662 |
| 2021-10-14 | 16.73 | $17.26 | 76900 |
| 2021-10-13 | 16.66 | $17.18 | 108618 |
| 2021-10-12 | 16.60 | $16.97 | 97751 |
| 2021-10-11 | 16.57 | $16.91 | 82000 |
| 2021-10-08 | 16.53 | $16.85 | 49529 |
| 2021-10-07 | 16.50 | $16.76 | 82800 |
| 2021-10-06 | 16.48 | $16.76 | 73100 |
| 2021-10-05 | 16.46 | $16.61 | 161700 |
| 2021-10-04 | 16.46 | $16.41 | 65378 |
| 2021-10-01 | 16.48 | $16.34 | 75648 |
| 2021-09-30 | 16.51 | $16.26 | 64400 |
| 2021-09-29 | 16.55 | $16.24 | 51508 |
| 2021-09-28 | 16.60 | $16.18 | 87124 |
| 2021-09-27 | 16.65 | $16.38 | 71504 |
| 2021-09-24 | 16.69 | $16.54 | 49337 |
| 2021-09-23 | 16.72 | $16.58 | 45901 |
| 2021-09-22 | 16.74 | $16.54 | 55331 |
| 2021-09-21 | 16.77 | $16.36 | 96616 |
| 2021-09-20 | 16.82 | $16.38 | 196741 |
| 2021-09-17 | 16.87 | $16.74 | 66700 |
| 2021-09-16 | 16.88 | $16.71 | 62900 |
| 2021-09-15 | 16.89 | $16.90 | 158719 |
| 2021-09-14 | 16.89 | $16.77 | 69700 |
| 2021-09-13 | 16.90 | $16.74 | 77000 |
| 2021-09-10 | 16.91 | $16.65 | 87000 |
| 2021-09-09 | 16.94 | $16.91 | 56000 |
| 2021-09-08 | 16.95 | $16.98 | 47600 |
| 2021-09-07 | 16.95 | $16.93 | 144423 |
| 2021-09-03 | 16.95 | $17.13 | 53343 |
| 2021-09-02 | 16.94 | $17.16 | 83932 |
| 2021-09-01 | 16.92 | $17.09 | 128429 |
| 2021-08-31 | 16.91 | $16.99 | 66400 |
| 2021-08-30 | 16.91 | $16.97 | 87800 |
| 2021-08-27 | 16.92 | $16.93 | 115800 |
| 2021-08-26 | 16.93 | $16.79 | 76100 |
| 2021-08-25 | 16.95 | $16.90 | 79100 |
| 2021-08-24 | 16.97 | $16.77 | 94381 |
| 2021-08-23 | 17.00 | $16.74 | 104600 |
| 2021-08-20 | 17.04 | $16.58 | 118100 |
| 2021-08-19 | 17.10 | $16.27 | 253618 |
| 2021-08-18 | 17.19 | $16.94 | 104616 |
| 2021-08-17 | 17.22 | $17.02 | 102923 |
| 2021-08-16 | 17.25 | $17.25 | 121670 |
| 2021-08-13 | 17.25 | $17.30 | 56800 |
| 2021-08-12 | 17.25 | $17.30 | 64100 |
| 2021-08-11 | 17.25 | $17.12 | 98400 |
| 2021-08-10 | 17.26 | $17.14 | 55545 |
| 2021-08-09 | 17.28 | $17.17 | 84308 |
| 2021-08-06 | 17.30 | $17.15 | 93721 |
| 2021-08-05 | 17.33 | $17.27 | 66200 |
| 2021-08-04 | 17.34 | $17.08 | 89600 |
| 2021-08-03 | 17.37 | $17.27 | 109309 |
| 2021-08-02 | 17.38 | $17.48 | 95281 |
| 2021-07-30 | 17.38 | $17.13 | 104542 |
| 2021-07-29 | 17.40 | $17.46 | 81700 |
| 2021-07-28 | 17.40 | $17.41 | 149389 |
| 2021-07-27 | 17.40 | $17.39 | 76739 |
| 2021-07-26 | 17.40 | $17.38 | 75746 |
| 2021-07-23 | 17.40 | $17.23 | 80200 |
| 2021-07-22 | 17.42 | $17.18 | 128400 |
| 2021-07-21 | 17.44 | $17.27 | 118800 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
4.71
2026-07-17
Close Price
$4.66
Vol: 418256
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
3.90
Average
10.91
Maximum
18.00
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 4.71 | $4.66 | 418256 |
| 2026-07-16 | 4.71 | $4.70 | 782360 |
| 2026-07-15 | 4.70 | $4.73 | 1.2M |
| 2026-07-14 | 4.68 | $4.71 | 642447 |
| 2026-07-13 | 4.66 | $4.66 | 611103 |
| 2026-07-10 | 4.65 | $4.65 | 377181 |
| 2026-07-09 | 4.63 | $4.63 | 490541 |
| 2026-07-08 | 4.62 | $4.65 | 334115 |
| 2026-07-07 | 4.60 | $4.64 | 1.3M |
| 2026-07-06 | 4.59 | $4.64 | 591756 |
| 2026-07-02 | 4.56 | $4.72 | 381805 |
| 2026-07-01 | 4.52 | $4.73 | 515246 |
| 2026-06-30 | 4.47 | $4.73 | 589045 |
| 2026-06-29 | 4.40 | $4.66 | 712728 |
| 2026-06-26 | 4.35 | $4.41 | 364268 |
| 2026-06-25 | 4.33 | $4.41 | 494863 |
| 2026-06-24 | 4.32 | $4.26 | 734800 |
| 2026-06-23 | 4.33 | $4.30 | 635900 |
| 2026-06-22 | 4.33 | $4.16 | 682906 |
| 2026-06-18 | 4.37 | $4.22 | 589365 |
| 2026-06-17 | 4.40 | $4.14 | 1.2M |
| 2026-06-16 | 4.45 | $4.37 | 1.4M |
| 2026-06-15 | 4.46 | $4.49 | 866807 |
| 2026-06-12 | 4.45 | $4.36 | 911722 |
| 2026-06-11 | 4.46 | $4.57 | 1.0M |
| 2026-06-10 | 4.43 | $4.44 | 669424 |
| 2026-06-09 | 4.42 | $4.31 | 1.2M |
| 2026-06-08 | 4.43 | $4.48 | 920500 |
| 2026-06-05 | 4.41 | $4.60 | 986334 |
| 2026-06-04 | 4.37 | $4.65 | 799707 |
| 2026-06-03 | 4.30 | $4.43 | 784439 |
| 2026-06-02 | 4.27 | $4.62 | 968844 |
| 2026-06-01 | 4.20 | $4.56 | 1.1M |
| 2026-05-29 | 4.13 | $4.39 | 1.4M |
| 2026-05-28 | 4.08 | $4.19 | 834111 |
| 2026-05-27 | 4.07 | $4.08 | 455393 |
| 2026-05-26 | 4.07 | $4.07 | 732798 |
| 2026-05-22 | 4.09 | $4.01 | 901941 |
| 2026-05-21 | 4.11 | $4.03 | 915700 |
| 2026-05-20 | 4.14 | $4.07 | 749891 |
| 2026-05-19 | 4.16 | $4.02 | 770809 |
| 2026-05-18 | 4.20 | $4.05 | 778400 |
| 2026-05-15 | 4.24 | $4.25 | 885334 |
| 2026-05-14 | 4.25 | $4.34 | 710400 |
| 2026-05-13 | 4.23 | $4.22 | 606446 |
| 2026-05-12 | 4.24 | $4.24 | 586725 |
| 2026-05-11 | 4.25 | $4.33 | 922609 |
| 2026-05-08 | 4.24 | $4.54 | 761475 |
| 2026-05-07 | 4.18 | $4.51 | 989800 |
| 2026-05-06 | 4.12 | $4.58 | 2.1M |
| 2026-05-05 | 4.04 | $4.23 | 963100 |
| 2026-05-04 | 4.02 | $4.18 | 775639 |
| 2026-05-01 | 4.01 | $4.22 | 753157 |
| 2026-04-30 | 3.99 | $4.19 | 1.0M |
| 2026-04-29 | 3.97 | $3.90 | 699403 |
| 2026-04-28 | 4.01 | $3.94 | 760139 |
| 2026-04-27 | 4.05 | $3.87 | 1.3M |
| 2026-04-24 | 4.12 | $3.88 | 2.0M |
| 2026-04-23 | 4.19 | $4.03 | 1.3M |
| 2026-04-22 | 4.25 | $4.15 | 1.5M |
| 2026-04-21 | 4.29 | $4.20 | 1.4M |
| 2026-04-20 | 4.33 | $4.29 | 1.1M |
| 2026-04-17 | 4.35 | $4.38 | 1.9M |
| 2026-04-16 | 4.36 | $4.43 | 1.8M |
| 2026-04-15 | 4.37 | $4.77 | 971814 |
| 2026-04-14 | 4.30 | $4.74 | 686500 |
| 2026-04-13 | 4.23 | $4.57 | 522668 |
| 2026-04-10 | 4.19 | $4.52 | 483900 |
| 2026-04-09 | 4.15 | $4.55 | 431050 |
| 2026-04-08 | 4.10 | $4.61 | 640903 |
| 2026-04-07 | 4.03 | $4.44 | 436110 |
| 2026-04-06 | 3.99 | $4.53 | 621100 |
| 2026-04-02 | 3.92 | $4.28 | 886500 |
| 2026-04-01 | 3.90 | $4.17 | 695926 |
| 2026-03-31 | 3.91 | $4.21 | 618636 |
| 2026-03-30 | 3.91 | $4.09 | 647849 |
| 2026-03-27 | 3.94 | $4.11 | 643017 |
| 2026-03-26 | 3.97 | $4.30 | 640900 |
| 2026-03-25 | 3.97 | $4.23 | 470800 |
| 2026-03-24 | 3.98 | $4.21 | 513433 |
| 2026-03-23 | 4.01 | $4.23 | 879944 |
| 2026-03-20 | 4.05 | $4.10 | 639114 |
| 2026-03-19 | 4.12 | $4.27 | 479946 |
| 2026-03-18 | 4.17 | $4.32 | 738500 |
| 2026-03-17 | 4.22 | $4.29 | 916700 |
| 2026-03-16 | 4.29 | $4.04 | 812133 |
| 2026-03-13 | 4.43 | $4.10 | 1.4M |
| 2026-03-12 | 4.58 | $4.32 | 1.2M |
| 2026-03-11 | 4.72 | $4.24 | 1.0M |
| 2026-03-10 | 4.90 | $4.26 | 1.4M |
| 2026-03-09 | 5.10 | $4.18 | 2.3M |
| 2026-03-06 | 5.36 | $4.20 | 3.3M |
| 2026-03-05 | 5.66 | $4.63 | 2.1M |
| 2026-03-04 | 5.92 | $4.68 | 7.7M |
| 2026-03-03 | 6.21 | $6.11 | 1.1M |
| 2026-03-02 | 6.25 | $6.06 | 1.0M |
| 2026-02-27 | 6.30 | $5.96 | 1.6M |
| 2026-02-26 | 6.39 | $6.34 | 584970 |
| 2026-02-25 | 6.41 | $6.33 | 707574 |
| 2026-02-24 | 6.43 | $6.29 | 470403 |
| 2026-02-23 | 6.47 | $6.26 | 753300 |
| 2026-02-20 | 6.52 | $6.42 | 575142 |
| 2026-02-19 | 6.54 | $6.40 | 874433 |
| 2026-02-18 | 6.58 | $6.45 | 1.0M |
| 2026-02-17 | 6.61 | $6.58 | 1.0M |
| 2026-02-13 | 6.61 | $6.67 | 1.6M |
| 2026-02-12 | 6.60 | $6.56 | 1.2M |
| 2026-02-11 | 6.61 | $6.63 | 826500 |
| 2026-02-10 | 6.60 | $6.54 | 730439 |
| 2026-02-09 | 6.62 | $6.48 | 1.0M |
| 2026-02-06 | 6.64 | $6.62 | 1.2M |
| 2026-02-05 | 6.65 | $6.45 | 876900 |
| 2026-02-04 | 6.69 | $6.59 | 839628 |
| 2026-02-03 | 6.70 | $6.66 | 908314 |
| 2026-02-02 | 6.71 | $6.72 | 921295 |
| 2026-01-30 | 6.70 | $6.70 | 590515 |
| 2026-01-29 | 6.69 | $6.69 | 616485 |
| 2026-01-28 | 6.69 | $6.67 | 573000 |
| 2026-01-27 | 6.68 | $6.69 | 739365 |
| 2026-01-26 | 6.68 | $6.66 | 762042 |
| 2026-01-23 | 6.67 | $6.65 | 523627 |
| 2026-01-22 | 6.67 | $6.69 | 855659 |
| 2026-01-21 | 6.66 | $6.70 | 848208 |
| 2026-01-20 | 6.65 | $6.61 | 1.2M |
| 2026-01-16 | 6.65 | $6.65 | 1.1M |
| 2026-01-15 | 6.65 | $6.78 | 2.2M |
| 2026-01-14 | 6.61 | $6.73 | 1.2M |
| 2026-01-13 | 6.58 | $6.66 | 752800 |
| 2026-01-12 | 6.56 | $6.62 | 973814 |
| 2026-01-09 | 6.55 | $6.69 | 681045 |
| 2026-01-08 | 6.52 | $6.62 | 554241 |
| 2026-01-07 | 6.50 | $6.52 | 706354 |
| 2026-01-06 | 6.49 | $6.62 | 734300 |
| 2026-01-05 | 6.47 | $6.69 | 758100 |
| 2026-01-02 | 6.42 | $6.62 | 907500 |
| 2025-12-31 | 6.38 | $6.45 | 506007 |
| 2025-12-30 | 6.38 | $6.34 | 710124 |
| 2025-12-29 | 6.39 | $6.27 | 681546 |
| 2025-12-26 | 6.43 | $6.34 | 519452 |
| 2025-12-24 | 6.45 | $6.33 | 460523 |
| 2025-12-23 | 6.48 | $6.31 | 486821 |
| 2025-12-22 | 6.52 | $6.38 | 879814 |
| 2025-12-19 | 6.55 | $6.43 | 773073 |
| 2025-12-18 | 6.58 | $6.38 | 613567 |
| 2025-12-17 | 6.62 | $6.40 | 1.1M |
| 2025-12-16 | 6.66 | $6.54 | 986700 |
| 2025-12-15 | 6.68 | $6.51 | 2.0M |
| 2025-12-12 | 6.71 | $6.62 | 510138 |
| 2025-12-11 | 6.71 | $6.64 | 458609 |
| 2025-12-10 | 6.72 | $6.69 | 486938 |
| 2025-12-09 | 6.72 | $6.69 | 649144 |
| 2025-12-08 | 6.71 | $6.73 | 803010 |
| 2025-12-05 | 6.70 | $6.69 | 715969 |
| 2025-12-04 | 6.69 | $6.70 | 584658 |
| 2025-12-03 | 6.67 | $6.67 | 461702 |
| 2025-12-02 | 6.66 | $6.65 | 516625 |
| 2025-12-01 | 6.65 | $6.64 | 597532 |
| 2025-11-28 | 6.65 | $6.68 | 229823 |
| 2025-11-26 | 6.63 | $6.66 | 547646 |
| 2025-11-25 | 6.61 | $6.66 | 391100 |
| 2025-11-24 | 6.59 | $6.65 | 635615 |
| 2025-11-21 | 6.57 | $6.56 | 510400 |
| 2025-11-20 | 6.56 | $6.39 | 595303 |
| 2025-11-19 | 6.59 | $6.54 | 416248 |
| 2025-11-18 | 6.58 | $6.45 | 649220 |
| 2025-11-17 | 6.60 | $6.39 | 678134 |
| 2025-11-14 | 6.63 | $6.60 | 879723 |
| 2025-11-13 | 6.62 | $6.64 | 656207 |
| 2025-11-12 | 6.60 | $6.69 | 830588 |
| 2025-11-11 | 6.57 | $6.81 | 724416 |
| 2025-11-10 | 6.50 | $6.65 | 663615 |
| 2025-11-07 | 6.46 | $6.67 | 627211 |
| 2025-11-06 | 6.41 | $6.61 | 553003 |
| 2025-11-05 | 6.36 | $6.63 | 822126 |
| 2025-11-04 | 6.29 | $6.60 | 478877 |
| 2025-11-03 | 6.23 | $6.66 | 731277 |
| 2025-10-31 | 6.14 | $6.48 | 493017 |
| 2025-10-30 | 6.07 | $6.59 | 861703 |
| 2025-10-29 | 5.97 | $6.57 | 2.5M |
| 2025-10-28 | 5.86 | $6.01 | 683100 |
| 2025-10-27 | 5.84 | $6.07 | 540700 |
| 2025-10-24 | 5.82 | $5.97 | 559846 |
| 2025-10-23 | 5.81 | $5.94 | 531442 |
| 2025-10-22 | 5.82 | $5.88 | 545747 |
| 2025-10-21 | 5.83 | $5.94 | 550812 |
| 2025-10-20 | 5.84 | $5.89 | 641224 |
| 2025-10-17 | 5.86 | $5.85 | 637325 |
| 2025-10-16 | 5.89 | $5.72 | 1.1M |
| 2025-10-15 | 5.96 | $6.06 | 1.1M |
| 2025-10-14 | 5.96 | $6.06 | 565775 |
| 2025-10-13 | 5.97 | $6.09 | 596975 |
| 2025-10-10 | 5.98 | $5.90 | 810600 |
| 2025-10-09 | 6.03 | $6.01 | 674700 |
| 2025-10-08 | 6.07 | $6.13 | 550706 |
| 2025-10-07 | 6.08 | $6.15 | 508244 |
| 2025-10-06 | 6.10 | $6.24 | 604800 |
| 2025-10-03 | 6.11 | $6.21 | 433115 |
| 2025-10-02 | 6.12 | $6.22 | 585777 |
| 2025-10-01 | 6.14 | $6.12 | 617124 |
| 2025-09-30 | 6.18 | $6.10 | 593644 |
| 2025-09-29 | 6.23 | $6.01 | 1.1M |
| 2025-09-26 | 6.31 | $6.14 | 672727 |
| 2025-09-25 | 6.38 | $6.22 | 577095 |
| 2025-09-24 | 6.44 | $6.22 | 1.0M |
| 2025-09-23 | 6.52 | $6.35 | 705339 |
| 2025-09-22 | 6.59 | $6.36 | 1.1M |
| 2025-09-19 | 6.66 | $6.66 | 672772 |
| 2025-09-18 | 6.68 | $6.71 | 711425 |
| 2025-09-17 | 6.70 | $6.63 | 760438 |
| 2025-09-16 | 6.74 | $6.67 | 1.5M |
| 2025-09-15 | 6.77 | $6.83 | 888030 |
| 2025-09-12 | 6.78 | $6.85 | 616700 |
| 2025-09-11 | 6.79 | $6.96 | 593743 |
| 2025-09-10 | 6.78 | $6.80 | 570200 |
| 2025-09-09 | 6.80 | $6.83 | 506900 |
| 2025-09-08 | 6.82 | $6.91 | 842230 |
| 2025-09-05 | 6.83 | $6.91 | 608660 |
| 2025-09-04 | 6.83 | $6.96 | 536730 |
| 2025-09-03 | 6.83 | $6.95 | 697834 |
| 2025-09-02 | 6.84 | $6.97 | 558747 |
| 2025-08-29 | 6.84 | $6.90 | 597689 |
| 2025-08-28 | 6.86 | $6.88 | 506256 |
| 2025-08-27 | 6.89 | $6.90 | 532700 |
| 2025-08-26 | 6.92 | $6.90 | 480073 |
| 2025-08-25 | 6.96 | $6.89 | 643100 |
| 2025-08-22 | 7.01 | $6.98 | 642400 |
| 2025-08-21 | 7.04 | $6.98 | 424700 |
| 2025-08-20 | 7.09 | $6.97 | 415641 |
| 2025-08-19 | 7.14 | $6.94 | 710100 |
| 2025-08-18 | 7.21 | $6.95 | 897400 |
| 2025-08-15 | 7.30 | $7.06 | 1.1M |
| 2025-08-14 | 7.37 | $7.14 | 517600 |
| 2025-08-13 | 7.44 | $7.18 | 589100 |
| 2025-08-12 | 7.51 | $7.20 | 629563 |
| 2025-08-11 | 7.60 | $7.14 | 817600 |
| 2025-08-08 | 7.71 | $7.17 | 1.7M |
| 2025-08-07 | 7.83 | $7.41 | 808900 |
| 2025-08-06 | 7.92 | $7.74 | 313622 |
| 2025-08-05 | 7.95 | $7.58 | 572899 |
| 2025-08-04 | 8.02 | $7.49 | 782119 |
| 2025-08-01 | 8.13 | $7.68 | 524671 |
| 2025-07-31 | 8.21 | $7.84 | 654931 |
| 2025-07-30 | 8.26 | $8.07 | 199200 |
| 2025-07-29 | 8.28 | $8.16 | 317813 |
| 2025-07-28 | 8.28 | $8.14 | 306040 |
| 2025-07-25 | 8.28 | $8.28 | 370707 |
| 2025-07-24 | 8.25 | $8.42 | 298700 |
| 2025-07-23 | 8.19 | $8.40 | 588083 |
| 2025-07-22 | 8.12 | $8.27 | 370100 |
| 2025-07-21 | 8.06 | $8.12 | 642082 |
| 2025-07-18 | 8.02 | $8.06 | 328500 |
| 2025-07-17 | 7.99 | $8.18 | 422998 |
| 2025-07-16 | 7.93 | $8.03 | 624940 |
| 2025-07-15 | 7.89 | $8.04 | 1.2M |
| 2025-07-14 | 7.84 | $8.27 | 495318 |
| 2025-07-11 | 7.73 | $8.28 | 566766 |
| 2025-07-10 | 7.61 | $8.12 | 374250 |
| 2025-07-09 | 7.49 | $8.02 | 489300 |
| 2025-07-08 | 7.38 | $7.79 | 459040 |
| 2025-07-07 | 7.30 | $7.55 | 468700 |
| 2025-07-03 | 7.25 | $7.45 | 323100 |
| 2025-07-02 | 7.23 | $7.37 | 396485 |
| 2025-07-01 | 7.21 | $7.23 | 430966 |
| 2025-06-30 | 7.22 | $7.20 | 526802 |
| 2025-06-27 | 7.24 | $7.17 | 423624 |
| 2025-06-26 | 7.28 | $7.18 | 1.7M |
| 2025-06-25 | 7.31 | $7.27 | 345313 |
| 2025-06-24 | 7.34 | $7.36 | 241100 |
| 2025-06-23 | 7.34 | $7.34 | 432400 |
| 2025-06-20 | 7.36 | $7.36 | 318564 |
| 2025-06-18 | 7.37 | $7.41 | 247108 |
| 2025-06-17 | 7.38 | $7.36 | 327305 |
| 2025-06-16 | 7.40 | $7.31 | 982300 |
| 2025-06-13 | 7.43 | $7.53 | 628741 |
| 2025-06-12 | 7.43 | $7.54 | 279237 |
| 2025-06-11 | 7.42 | $7.59 | 476333 |
| 2025-06-10 | 7.40 | $7.54 | 301400 |
| 2025-06-09 | 7.38 | $7.60 | 465900 |
| 2025-06-06 | 7.36 | $7.56 | 291946 |
| 2025-06-05 | 7.34 | $7.44 | 320949 |
| 2025-06-04 | 7.34 | $7.43 | 331550 |
| 2025-06-03 | 7.34 | $7.46 | 280364 |
| 2025-06-02 | 7.35 | $7.47 | 309721 |
| 2025-05-30 | 7.35 | $7.57 | 387221 |
| 2025-05-29 | 7.33 | $7.51 | 208286 |
| 2025-05-28 | 7.32 | $7.50 | 284618 |
| 2025-05-27 | 7.32 | $7.59 | 511422 |
| 2025-05-23 | 7.30 | $7.47 | 339846 |
| 2025-05-22 | 7.30 | $7.44 | 319687 |
| 2025-05-21 | 7.31 | $7.36 | 325600 |
| 2025-05-20 | 7.34 | $7.49 | 389176 |
| 2025-05-19 | 7.35 | $7.47 | 614530 |
| 2025-05-16 | 7.37 | $7.31 | 827900 |
| 2025-05-15 | 7.43 | $7.56 | 992224 |
| 2025-05-14 | 7.44 | $7.55 | 752600 |
| 2025-05-13 | 7.47 | $7.55 | 706600 |
| 2025-05-12 | 7.50 | $7.59 | 723427 |
| 2025-05-09 | 7.53 | $7.57 | 405298 |
| 2025-05-08 | 7.56 | $7.60 | 871100 |
| 2025-05-07 | 7.61 | $7.46 | 313591 |
| 2025-05-06 | 7.69 | $7.53 | 625602 |
| 2025-05-05 | 7.77 | $7.41 | 487300 |
| 2025-05-02 | 7.89 | $7.38 | 628249 |
| 2025-05-01 | 8.04 | $7.14 | 1.2M |
| 2025-04-30 | 8.27 | $7.44 | 2.3M |
| 2025-04-29 | 8.47 | $8.94 | 860540 |
| 2025-04-28 | 8.39 | $8.78 | 443342 |
| 2025-04-25 | 8.33 | $8.75 | 217300 |
| 2025-04-24 | 8.27 | $8.67 | 263240 |
| 2025-04-23 | 8.22 | $8.48 | 205600 |
| 2025-04-22 | 8.20 | $8.32 | 205200 |
| 2025-04-21 | 8.22 | $8.25 | 314407 |
| 2025-04-17 | 8.25 | $8.39 | 252356 |
| 2025-04-16 | 8.26 | $8.08 | 442700 |
| 2025-04-15 | 8.34 | $8.37 | 740200 |
| 2025-04-14 | 8.38 | $8.34 | 583644 |
| 2025-04-11 | 8.43 | $8.22 | 333020 |
| 2025-04-10 | 8.51 | $8.07 | 415400 |
| 2025-04-09 | 8.64 | $8.35 | 783203 |
| 2025-04-08 | 8.74 | $7.92 | 685500 |
| 2025-04-07 | 8.94 | $8.07 | 929745 |
| 2025-04-04 | 9.14 | $8.50 | 701345 |
| 2025-04-03 | 9.29 | $9.01 | 627902 |
| 2025-04-02 | 9.35 | $9.42 | 202821 |
| 2025-04-01 | 9.34 | $9.47 | 163661 |
| 2025-03-31 | 9.31 | $9.42 | 199258 |
| 2025-03-28 | 9.29 | $9.42 | 157514 |
| 2025-03-27 | 9.27 | $9.48 | 200716 |
| 2025-03-26 | 9.23 | $9.30 | 159048 |
| 2025-03-25 | 9.22 | $9.28 | 168530 |
| 2025-03-24 | 9.22 | $9.14 | 296369 |
| 2025-03-21 | 9.24 | $9.23 | 182260 |
| 2025-03-20 | 9.26 | $9.31 | 185931 |
| 2025-03-19 | 9.25 | $9.31 | 263507 |
| 2025-03-18 | 9.25 | $9.28 | 199871 |
| 2025-03-17 | 9.25 | $9.25 | 372203 |
| 2025-03-14 | 9.26 | $9.20 | 507900 |
| 2025-03-13 | 9.29 | $9.08 | 338558 |
| 2025-03-12 | 9.34 | $9.18 | 352841 |
| 2025-03-11 | 9.38 | $9.28 | 390133 |
| 2025-03-10 | 9.41 | $9.39 | 412610 |
| 2025-03-07 | 9.42 | $9.28 | 580990 |
| 2025-03-06 | 9.45 | $8.82 | 411320 |
| 2025-03-05 | 9.59 | $8.65 | 1.7M |
| 2025-03-04 | 9.78 | $9.60 | 363227 |
| 2025-03-03 | 9.81 | $9.77 | 316607 |
| 2025-02-28 | 9.80 | $9.85 | 324947 |
| 2025-02-27 | 9.77 | $9.64 | 201292 |
| 2025-02-26 | 9.78 | $9.67 | 241439 |
| 2025-02-25 | 9.78 | $9.72 | 239610 |
| 2025-02-24 | 9.78 | $9.76 | 240300 |
| 2025-02-21 | 9.76 | $9.82 | 265100 |
| 2025-02-20 | 9.73 | $9.82 | 211583 |
| 2025-02-19 | 9.69 | $9.80 | 283503 |
| 2025-02-18 | 9.65 | $9.67 | 383562 |
| 2025-02-14 | 9.62 | $9.86 | 601600 |
| 2025-02-13 | 9.56 | $9.72 | 460941 |
| 2025-02-12 | 9.51 | $9.56 | 269096 |
| 2025-02-11 | 9.48 | $9.62 | 253858 |
| 2025-02-10 | 9.44 | $9.49 | 273425 |
| 2025-02-07 | 9.42 | $9.51 | 262100 |
| 2025-02-06 | 9.39 | $9.47 | 227600 |
| 2025-02-05 | 9.37 | $9.47 | 234101 |
| 2025-02-04 | 9.34 | $9.43 | 229908 |
| 2025-02-03 | 9.31 | $9.33 | 271916 |
| 2025-01-31 | 9.30 | $9.39 | 291974 |
| 2025-01-30 | 9.28 | $9.34 | 581237 |
| 2025-01-29 | 9.26 | $9.26 | 339238 |
| 2025-01-28 | 9.26 | $9.29 | 411128 |
| 2025-01-27 | 9.25 | $9.25 | 435800 |
| 2025-01-24 | 9.24 | $9.37 | 176500 |
| 2025-01-23 | 9.21 | $9.31 | 293400 |
| 2025-01-22 | 9.19 | $9.24 | 310844 |
| 2025-01-21 | 9.18 | $9.35 | 547040 |
| 2025-01-17 | 9.14 | $9.23 | 401205 |
| 2025-01-16 | 9.12 | $9.19 | 516176 |
| 2025-01-15 | 9.11 | $9.24 | 745915 |
| 2025-01-14 | 9.09 | $9.19 | 462738 |
| 2025-01-13 | 9.07 | $9.22 | 447900 |
| 2025-01-10 | 9.05 | $9.11 | 373200 |
| 2025-01-08 | 9.04 | $9.21 | 244440 |
| 2025-01-07 | 9.01 | $9.24 | 253916 |
| 2025-01-06 | 8.97 | $9.21 | 388040 |
| 2025-01-03 | 8.93 | $9.21 | 301726 |
| 2025-01-02 | 8.89 | $9.11 | 337075 |
| 2024-12-31 | 8.86 | $8.99 | 390881 |
| 2024-12-30 | 8.86 | $8.89 | 404100 |
| 2024-12-27 | 8.87 | $9.00 | 357253 |
| 2024-12-26 | 8.87 | $8.96 | 275322 |
| 2024-12-24 | 8.87 | $8.94 | 197200 |
| 2024-12-23 | 8.88 | $8.94 | 394646 |
| 2024-12-20 | 8.89 | $8.85 | 492594 |
| 2024-12-19 | 8.93 | $8.83 | 500496 |
| 2024-12-18 | 8.98 | $8.79 | 742617 |
| 2024-12-17 | 9.04 | $8.79 | 1.0M |
| 2024-12-16 | 9.11 | $8.57 | 1.8M |
| 2024-12-13 | 9.25 | $9.29 | 715610 |
| 2024-12-12 | 9.25 | $9.40 | 487000 |
| 2024-12-11 | 9.24 | $9.39 | 303605 |
| 2024-12-10 | 9.22 | $9.36 | 297893 |
| 2024-12-09 | 9.21 | $9.36 | 379950 |
| 2024-12-06 | 9.19 | $9.37 | 351828 |
| 2024-12-05 | 9.18 | $9.30 | 419601 |
| 2024-12-04 | 9.17 | $9.40 | 378855 |
| 2024-12-03 | 9.15 | $9.35 | 330617 |
| 2024-12-02 | 9.14 | $9.34 | 527047 |
| 2024-11-29 | 9.12 | $9.34 | 231337 |
| 2024-11-27 | 9.11 | $9.29 | 315245 |
| 2024-11-26 | 9.10 | $9.24 | 337639 |
| 2024-11-25 | 9.11 | $9.26 | 396000 |
| 2024-11-22 | 9.11 | $9.29 | 623447 |
| 2024-11-21 | 9.11 | $9.22 | 283639 |
| 2024-11-20 | 9.13 | $9.24 | 252828 |
| 2024-11-19 | 9.15 | $9.27 | 330071 |
| 2024-11-18 | 9.17 | $9.23 | 406099 |
| 2024-11-15 | 9.20 | $9.17 | 571118 |
| 2024-11-14 | 9.25 | $9.20 | 897700 |
| 2024-11-13 | 9.30 | $9.33 | 580066 |
| 2024-11-12 | 9.34 | $9.26 | 606218 |
| 2024-11-11 | 9.40 | $9.39 | 583443 |
| 2024-11-08 | 9.45 | $9.61 | 623800 |
| 2024-11-07 | 9.46 | $9.48 | 596659 |
| 2024-11-06 | 9.50 | $9.41 | 475417 |
| 2024-11-05 | 9.57 | $9.28 | 366190 |
| 2024-11-04 | 9.67 | $9.27 | 730400 |
| 2024-11-01 | 9.80 | $9.44 | 608600 |
| 2024-10-31 | 9.91 | $9.65 | 372398 |
| 2024-10-30 | 10.00 | $9.69 | 1.1M |
| 2024-10-29 | 10.09 | $10.01 | 364300 |
| 2024-10-28 | 10.14 | $10.13 | 358439 |
| 2024-10-25 | 10.16 | $10.07 | 327003 |
| 2024-10-24 | 10.21 | $10.30 | 605436 |
| 2024-10-23 | 10.21 | $10.06 | 397946 |
| 2024-10-22 | 10.27 | $10.06 | 522958 |
| 2024-10-21 | 10.34 | $10.23 | 576312 |
| 2024-10-18 | 10.39 | $10.19 | 477000 |
| 2024-10-17 | 10.45 | $10.33 | 563672 |
| 2024-10-16 | 10.49 | $10.60 | 901843 |
| 2024-10-15 | 10.48 | $10.54 | 350200 |
| 2024-10-14 | 10.49 | $10.48 | 371000 |
| 2024-10-11 | 10.51 | $10.46 | 645800 |
| 2024-10-10 | 10.54 | $10.68 | 271600 |
| 2024-10-09 | 10.53 | $10.64 | 226820 |
| 2024-10-08 | 10.53 | $10.59 | 233000 |
| 2024-10-07 | 10.53 | $10.60 | 307100 |
| 2024-10-04 | 10.54 | $10.60 | 235569 |
| 2024-10-03 | 10.55 | $10.59 | 198905 |
| 2024-10-02 | 10.57 | $10.58 | 202200 |
| 2024-10-01 | 10.59 | $10.58 | 266800 |
| 2024-09-30 | 10.61 | $10.65 | 345177 |
| 2024-09-27 | 10.63 | $10.68 | 255267 |
| 2024-09-26 | 10.64 | $10.61 | 206012 |
| 2024-09-25 | 10.67 | $10.61 | 271159 |
| 2024-09-24 | 10.71 | $10.66 | 420400 |
| 2024-09-23 | 10.74 | $10.58 | 637600 |
| 2024-09-20 | 10.79 | $10.66 | 414506 |
| 2024-09-19 | 10.84 | $10.78 | 660435 |
| 2024-09-18 | 10.88 | $10.90 | 270827 |
| 2024-09-17 | 10.89 | $10.96 | 446849 |
| 2024-09-16 | 10.90 | $10.90 | 518041 |
| 2024-09-13 | 10.91 | $11.00 | 545800 |
| 2024-09-12 | 10.92 | $10.99 | 355359 |
| 2024-09-11 | 10.92 | $10.98 | 182100 |
| 2024-09-10 | 10.93 | $11.01 | 272400 |
| 2024-09-09 | 10.94 | $11.06 | 257931 |
| 2024-09-06 | 10.93 | $11.02 | 216400 |
| 2024-09-05 | 10.94 | $11.07 | 116000 |
| 2024-09-04 | 10.94 | $11.04 | 173877 |
| 2024-09-03 | 10.94 | $11.08 | 236144 |
| 2024-08-30 | 10.94 | $11.05 | 192300 |
| 2024-08-29 | 10.95 | $11.01 | 183366 |
| 2024-08-28 | 10.97 | $10.97 | 193826 |
| 2024-08-27 | 11.00 | $11.02 | 221899 |
| 2024-08-26 | 11.03 | $11.02 | 311615 |
| 2024-08-23 | 11.06 | $11.07 | 280906 |
| 2024-08-22 | 11.09 | $11.08 | 153559 |
| 2024-08-21 | 11.13 | $11.14 | 208665 |
| 2024-08-20 | 11.16 | $11.03 | 320032 |
| 2024-08-19 | 11.22 | $11.18 | 453339 |
| 2024-08-16 | 11.25 | $11.17 | 260900 |
| 2024-08-15 | 11.30 | $11.35 | 392958 |
| 2024-08-14 | 11.32 | $11.38 | 244259 |
| 2024-08-13 | 11.34 | $11.25 | 216700 |
| 2024-08-12 | 11.38 | $11.24 | 431064 |
| 2024-08-09 | 11.44 | $11.45 | 176540 |
| 2024-08-08 | 11.47 | $11.29 | 286308 |
| 2024-08-07 | 11.54 | $11.35 | 230500 |
| 2024-08-06 | 11.60 | $11.21 | 338842 |
| 2024-08-05 | 11.71 | $10.86 | 704300 |
| 2024-08-02 | 11.90 | $11.22 | 439826 |
| 2024-08-01 | 12.06 | $11.61 | 244900 |
| 2024-07-31 | 12.15 | $11.64 | 407400 |
| 2024-07-30 | 12.26 | $12.06 | 221600 |
| 2024-07-29 | 12.29 | $12.17 | 158422 |
| 2024-07-26 | 12.31 | $12.27 | 128700 |
| 2024-07-25 | 12.30 | $12.20 | 135301 |
| 2024-07-24 | 12.31 | $12.17 | 189802 |
| 2024-07-23 | 12.33 | $12.17 | 142557 |
| 2024-07-22 | 12.35 | $12.26 | 183800 |
| 2024-07-19 | 12.35 | $12.15 | 116139 |
| 2024-07-18 | 12.37 | $12.20 | 350002 |
| 2024-07-17 | 12.39 | $12.37 | 176022 |
| 2024-07-16 | 12.37 | $12.39 | 487500 |
| 2024-07-15 | 12.34 | $12.56 | 326775 |
| 2024-07-12 | 12.28 | $12.50 | 193340 |
| 2024-07-11 | 12.21 | $12.46 | 226423 |
| 2024-07-10 | 12.14 | $12.30 | 155847 |
| 2024-07-09 | 12.09 | $12.15 | 171519 |
| 2024-07-08 | 12.07 | $12.28 | 476200 |
| 2024-07-05 | 12.01 | $12.07 | 196000 |
| 2024-07-03 | 11.99 | $12.06 | 114300 |
| 2024-07-02 | 11.97 | $12.09 | 131900 |
| 2024-07-01 | 11.93 | $12.01 | 156828 |
| 2024-06-28 | 11.91 | $12.04 | 218709 |
| 2024-06-27 | 11.88 | $11.84 | 104100 |
| 2024-06-26 | 11.88 | $11.79 | 174770 |
| 2024-06-25 | 11.90 | $11.81 | 176426 |
| 2024-06-24 | 11.91 | $11.82 | 200200 |
| 2024-06-21 | 11.92 | $11.72 | 165901 |
| 2024-06-20 | 11.95 | $11.83 | 130437 |
| 2024-06-18 | 11.97 | $11.77 | 157774 |
| 2024-06-17 | 12.00 | $11.80 | 312731 |
| 2024-06-14 | 12.03 | $11.99 | 296100 |
| 2024-06-13 | 12.02 | $12.10 | 268209 |
| 2024-06-12 | 11.99 | $12.16 | 254440 |
| 2024-06-11 | 11.93 | $12.04 | 127866 |
| 2024-06-10 | 11.90 | $12.05 | 264433 |
| 2024-06-07 | 11.85 | $12.11 | 206250 |
| 2024-06-06 | 11.79 | $11.97 | 229414 |
| 2024-06-05 | 11.74 | $11.92 | 270406 |
| 2024-06-04 | 11.70 | $11.82 | 218800 |
| 2024-06-03 | 11.67 | $11.91 | 519042 |
| 2024-05-31 | 11.62 | $11.60 | 227253 |
| 2024-05-30 | 11.62 | $11.58 | 158819 |
| 2024-05-29 | 11.63 | $11.56 | 146023 |
| 2024-05-28 | 11.64 | $11.55 | 169830 |
| 2024-05-24 | 11.66 | $11.68 | 184302 |
| 2024-05-23 | 11.65 | $11.51 | 189982 |
| 2024-05-22 | 11.68 | $11.57 | 179500 |
| 2024-05-21 | 11.70 | $11.61 | 164000 |
| 2024-05-20 | 11.71 | $11.56 | 247070 |
| 2024-05-17 | 11.74 | $11.56 | 272645 |
| 2024-05-16 | 11.77 | $11.57 | 273047 |
| 2024-05-15 | 11.80 | $11.74 | 641447 |
| 2024-05-14 | 11.81 | $11.91 | 283400 |
| 2024-05-13 | 11.77 | $11.88 | 249100 |
| 2024-05-10 | 11.74 | $11.84 | 202827 |
| 2024-05-09 | 11.71 | $11.80 | 162945 |
| 2024-05-08 | 11.68 | $11.72 | 173300 |
| 2024-05-07 | 11.66 | $11.78 | 263200 |
| 2024-05-06 | 11.63 | $11.77 | 325970 |
| 2024-05-03 | 11.59 | $11.81 | 224135 |
| 2024-05-02 | 11.55 | $11.79 | 162558 |
| 2024-05-01 | 11.49 | $11.79 | 408185 |
| 2024-04-30 | 11.43 | $11.45 | 326600 |
| 2024-04-29 | 11.43 | $11.62 | 237240 |
| 2024-04-26 | 11.39 | $11.64 | 125797 |
| 2024-04-25 | 11.35 | $11.53 | 140200 |
| 2024-04-24 | 11.32 | $11.61 | 129989 |
| 2024-04-23 | 11.27 | $11.68 | 228566 |
| 2024-04-22 | 11.19 | $11.43 | 205510 |
| 2024-04-19 | 11.16 | $11.49 | 294324 |
| 2024-04-18 | 11.12 | $11.37 | 243609 |
| 2024-04-17 | 11.09 | $11.20 | 207470 |
| 2024-04-16 | 11.09 | $11.25 | 415023 |
| 2024-04-15 | 11.09 | $11.23 | 350558 |
| 2024-04-12 | 11.09 | $11.21 | 294264 |
| 2024-04-11 | 11.10 | $11.25 | 138827 |
| 2024-04-10 | 11.10 | $11.30 | 187821 |
| 2024-04-09 | 11.09 | $11.34 | 186703 |
| 2024-04-08 | 11.08 | $11.32 | 187621 |
| 2024-04-05 | 11.07 | $11.25 | 200632 |
| 2024-04-04 | 11.07 | $11.25 | 264771 |
| 2024-04-03 | 11.08 | $11.30 | 210732 |
| 2024-04-02 | 11.08 | $11.22 | 361140 |
| 2024-04-01 | 11.10 | $11.29 | 271600 |
| 2024-03-28 | 11.11 | $11.37 | 319613 |
| 2024-03-27 | 11.11 | $11.24 | 292700 |
| 2024-03-26 | 11.13 | $11.19 | 210858 |
| 2024-03-25 | 11.18 | $11.17 | 320233 |
| 2024-03-22 | 11.24 | $11.21 | 258201 |
| 2024-03-21 | 11.31 | $11.35 | 316735 |
| 2024-03-20 | 11.36 | $11.24 | 492114 |
| 2024-03-19 | 11.44 | $11.31 | 366913 |
| 2024-03-18 | 11.52 | $11.35 | 481015 |
| 2024-03-15 | 11.61 | $11.65 | 495500 |
| 2024-03-14 | 11.66 | $11.53 | 297227 |
| 2024-03-13 | 11.74 | $11.58 | 448417 |
| 2024-03-12 | 11.83 | $11.70 | 674600 |
| 2024-03-11 | 11.91 | $11.98 | 503608 |
| 2024-03-08 | 11.94 | $11.76 | 425792 |
| 2024-03-07 | 12.03 | $11.57 | 450844 |
| 2024-03-06 | 12.17 | $11.72 | 536932 |
| 2024-03-05 | 12.31 | $11.82 | 248221 |
| 2024-03-04 | 12.45 | $11.93 | 248443 |
| 2024-03-01 | 12.60 | $11.90 | 391100 |
| 2024-02-29 | 12.77 | $11.94 | 672600 |
| 2024-02-28 | 12.97 | $12.20 | 941400 |
| 2024-02-27 | 13.14 | $13.10 | 221342 |
| 2024-02-26 | 13.15 | $13.01 | 141800 |
| 2024-02-23 | 13.18 | $12.99 | 144044 |
| 2024-02-22 | 13.22 | $13.14 | 145924 |
| 2024-02-21 | 13.23 | $13.19 | 271562 |
| 2024-02-20 | 13.23 | $13.09 | 135402 |
| 2024-02-16 | 13.26 | $13.16 | 194821 |
| 2024-02-15 | 13.28 | $13.32 | 187313 |
| 2024-02-14 | 13.26 | $13.38 | 275500 |
| 2024-02-13 | 13.23 | $13.21 | 180329 |
| 2024-02-12 | 13.23 | $13.29 | 226273 |
| 2024-02-09 | 13.21 | $13.21 | 140119 |
| 2024-02-08 | 13.21 | $13.09 | 86300 |
| 2024-02-07 | 13.23 | $13.09 | 132200 |
| 2024-02-06 | 13.25 | $13.15 | 162458 |
| 2024-02-05 | 13.27 | $13.27 | 123696 |
| 2024-02-02 | 13.26 | $13.38 | 161100 |
| 2024-02-01 | 13.22 | $13.19 | 194302 |
| 2024-01-31 | 13.22 | $13.01 | 121140 |
| 2024-01-30 | 13.26 | $13.25 | 128214 |
| 2024-01-29 | 13.25 | $13.24 | 160635 |
| 2024-01-26 | 13.25 | $13.26 | 116231 |
| 2024-01-25 | 13.23 | $13.24 | 92500 |
| 2024-01-24 | 13.22 | $13.13 | 196548 |
| 2024-01-23 | 13.23 | $13.26 | 194371 |
| 2024-01-22 | 13.22 | $13.15 | 314705 |
| 2024-01-19 | 13.22 | $12.76 | 189463 |
| 2024-01-18 | 13.30 | $12.69 | 211709 |
| 2024-01-17 | 13.42 | $12.84 | 310006 |
| 2024-01-16 | 13.52 | $12.89 | 765900 |
| 2024-01-12 | 13.62 | $13.63 | 218440 |
| 2024-01-11 | 13.58 | $13.52 | 187908 |
| 2024-01-10 | 13.56 | $13.42 | 163754 |
| 2024-01-09 | 13.55 | $13.30 | 246988 |
| 2024-01-08 | 13.56 | $13.59 | 358000 |
| 2024-01-05 | 13.52 | $13.62 | 219300 |
| 2024-01-04 | 13.46 | $13.61 | 288419 |
| 2024-01-03 | 13.38 | $13.35 | 170750 |
| 2024-01-02 | 13.35 | $13.26 | 262429 |
| 2023-12-29 | 13.33 | $13.17 | 307631 |
| 2023-12-28 | 13.33 | $13.44 | 264300 |
| 2023-12-27 | 13.27 | $13.32 | 173900 |
| 2023-12-26 | 13.21 | $13.22 | 196632 |
| 2023-12-22 | 13.17 | $13.23 | 188492 |
| 2023-12-21 | 13.12 | $13.13 | 149500 |
| 2023-12-20 | 13.08 | $13.06 | 171544 |
| 2023-12-19 | 13.05 | $13.07 | 230332 |
| 2023-12-18 | 13.00 | $13.02 | 288809 |
| 2023-12-15 | 12.96 | $13.08 | 341425 |
| 2023-12-14 | 12.90 | $13.13 | 216800 |
| 2023-12-13 | 12.81 | $13.02 | 252269 |
| 2023-12-12 | 12.73 | $12.87 | 152014 |
| 2023-12-11 | 12.67 | $12.81 | 193312 |
| 2023-12-08 | 12.61 | $12.84 | 133422 |
| 2023-12-07 | 12.53 | $12.73 | 194145 |
| 2023-12-06 | 12.47 | $12.61 | 269359 |
| 2023-12-05 | 12.41 | $12.46 | 121247 |
| 2023-12-04 | 12.38 | $12.48 | 187548 |
| 2023-12-01 | 12.34 | $12.42 | 142803 |
| 2023-11-30 | 12.30 | $12.34 | 143400 |
| 2023-11-29 | 12.27 | $12.37 | 141100 |
| 2023-11-28 | 12.23 | $12.25 | 195375 |
| 2023-11-27 | 12.20 | $12.28 | 175915 |
| 2023-11-24 | 12.17 | $12.30 | 84200 |
| 2023-11-22 | 12.12 | $12.26 | 155387 |
| 2023-11-21 | 12.08 | $12.07 | 152224 |
| 2023-11-20 | 12.06 | $12.13 | 143280 |
| 2023-11-17 | 12.04 | $12.07 | 125376 |
| 2023-11-16 | 12.01 | $11.97 | 221900 |
| 2023-11-15 | 12.01 | $12.24 | 303500 |
| 2023-11-14 | 11.95 | $12.37 | 241405 |
| 2023-11-13 | 11.85 | $12.18 | 262163 |
| 2023-11-10 | 11.77 | $12.12 | 209322 |
| 2023-11-09 | 11.70 | $12.00 | 225896 |
| 2023-11-08 | 11.63 | $11.96 | 122643 |
| 2023-11-07 | 11.57 | $11.92 | 131202 |
| 2023-11-06 | 11.50 | $12.01 | 281922 |
| 2023-11-03 | 11.40 | $11.87 | 192516 |
| 2023-11-02 | 11.32 | $11.88 | 202021 |
| 2023-11-01 | 11.23 | $11.61 | 290900 |
| 2023-10-31 | 11.18 | $11.08 | 105021 |
| 2023-10-30 | 11.23 | $10.91 | 239200 |
| 2023-10-27 | 11.33 | $10.86 | 211600 |
| 2023-10-26 | 11.46 | $11.04 | 210797 |
| 2023-10-25 | 11.57 | $11.07 | 235434 |
| 2023-10-24 | 11.69 | $11.33 | 291119 |
| 2023-10-23 | 11.78 | $11.18 | 366743 |
| 2023-10-20 | 11.92 | $11.53 | 215821 |
| 2023-10-19 | 12.00 | $11.58 | 255134 |
| 2023-10-18 | 12.09 | $11.88 | 242100 |
| 2023-10-17 | 12.12 | $11.88 | 433015 |
| 2023-10-16 | 12.16 | $12.41 | 370043 |
| 2023-10-13 | 12.10 | $12.20 | 177120 |
| 2023-10-12 | 12.07 | $12.37 | 301834 |
| 2023-10-11 | 12.00 | $12.40 | 183900 |
| 2023-10-10 | 11.91 | $12.30 | 169307 |
| 2023-10-09 | 11.83 | $12.22 | 181600 |
| 2023-10-06 | 11.75 | $12.07 | 178800 |
| 2023-10-05 | 11.69 | $12.00 | 193328 |
| 2023-10-04 | 11.64 | $11.72 | 213600 |
| 2023-10-03 | 11.64 | $11.60 | 288938 |
| 2023-10-02 | 11.66 | $11.79 | 214090 |
| 2023-09-29 | 11.65 | $11.88 | 134100 |
| 2023-09-28 | 11.62 | $11.81 | 131298 |
| 2023-09-27 | 11.60 | $11.53 | 231620 |
| 2023-09-26 | 11.64 | $11.38 | 183700 |
| 2023-09-25 | 11.72 | $11.53 | 304070 |
| 2023-09-22 | 11.78 | $11.67 | 207883 |
| 2023-09-21 | 11.81 | $11.68 | 263388 |
| 2023-09-20 | 11.86 | $11.81 | 193724 |
| 2023-09-19 | 11.88 | $11.82 | 176384 |
| 2023-09-18 | 11.91 | $11.92 | 239011 |
| 2023-09-15 | 11.92 | $12.15 | 367408 |
| 2023-09-14 | 11.88 | $12.22 | 202816 |
| 2023-09-13 | 11.82 | $12.06 | 203493 |
| 2023-09-12 | 11.79 | $11.99 | 162446 |
| 2023-09-11 | 11.77 | $11.93 | 209565 |
| 2023-09-08 | 11.76 | $11.74 | 131953 |
| 2023-09-07 | 11.79 | $11.72 | 184002 |
| 2023-09-06 | 11.83 | $11.77 | 201000 |
| 2023-09-05 | 11.86 | $11.93 | 164900 |
| 2023-09-01 | 11.87 | $12.00 | 201663 |
| 2023-08-31 | 11.87 | $11.88 | 175183 |
| 2023-08-30 | 11.90 | $11.97 | 159300 |
| 2023-08-29 | 11.91 | $11.96 | 105540 |
| 2023-08-28 | 11.92 | $11.88 | 185003 |
| 2023-08-25 | 11.96 | $11.84 | 191700 |
| 2023-08-24 | 12.01 | $11.76 | 154635 |
| 2023-08-23 | 12.09 | $11.95 | 234300 |
| 2023-08-22 | 12.14 | $11.76 | 215946 |
| 2023-08-21 | 12.24 | $11.94 | 222210 |
| 2023-08-18 | 12.33 | $12.04 | 227037 |
| 2023-08-17 | 12.40 | $11.94 | 299727 |
| 2023-08-16 | 12.51 | $12.20 | 220600 |
| 2023-08-15 | 12.58 | $12.49 | 307085 |
| 2023-08-14 | 12.60 | $12.58 | 271300 |
| 2023-08-11 | 12.60 | $12.39 | 183383 |
| 2023-08-10 | 12.65 | $12.28 | 199300 |
| 2023-08-09 | 12.72 | $12.21 | 218558 |
| 2023-08-08 | 12.83 | $12.21 | 279700 |
| 2023-08-07 | 12.94 | $12.20 | 378144 |
| 2023-08-04 | 13.08 | $12.41 | 900400 |
| 2023-08-03 | 13.20 | $13.19 | 197246 |
| 2023-08-02 | 13.17 | $13.27 | 309132 |
| 2023-08-01 | 13.11 | $13.18 | 149231 |
| 2023-07-31 | 13.06 | $13.12 | 234007 |
| 2023-07-28 | 13.02 | $13.10 | 225381 |
| 2023-07-27 | 12.97 | $13.02 | 197100 |
| 2023-07-26 | 12.93 | $13.07 | 266800 |
| 2023-07-25 | 12.87 | $12.93 | 248330 |
| 2023-07-24 | 12.83 | $13.00 | 396125 |
| 2023-07-21 | 12.77 | $12.89 | 179229 |
| 2023-07-20 | 12.71 | $12.75 | 217700 |
| 2023-07-19 | 12.68 | $12.90 | 247352 |
| 2023-07-18 | 12.61 | $12.69 | 264050 |
| 2023-07-17 | 12.57 | $12.59 | 464572 |
| 2023-07-14 | 12.55 | $12.93 | 481635 |
| 2023-07-13 | 12.45 | $13.00 | 523802 |
| 2023-07-12 | 12.32 | $12.64 | 332200 |
| 2023-07-11 | 12.24 | $12.46 | 452689 |
| 2023-07-10 | 12.18 | $12.45 | 245000 |
| 2023-07-07 | 12.12 | $12.28 | 163888 |
| 2023-07-06 | 12.09 | $12.25 | 229500 |
| 2023-07-05 | 12.06 | $12.37 | 277077 |
| 2023-07-03 | 11.99 | $12.30 | 193603 |
| 2023-06-30 | 11.93 | $12.08 | 192012 |
| 2023-06-29 | 11.91 | $12.08 | 183518 |
| 2023-06-28 | 11.89 | $11.89 | 159828 |
| 2023-06-27 | 11.90 | $11.80 | 197423 |
| 2023-06-26 | 11.93 | $11.91 | 143605 |
| 2023-06-23 | 11.95 | $11.66 | 290743 |
| 2023-06-22 | 12.02 | $11.77 | 284657 |
| 2023-06-21 | 12.08 | $12.07 | 411300 |
| 2023-06-20 | 12.09 | $12.03 | 323344 |
| 2023-06-16 | 12.11 | $11.83 | 414931 |
| 2023-06-15 | 12.18 | $11.93 | 455129 |
| 2023-06-14 | 12.23 | $12.07 | 468558 |
| 2023-06-13 | 12.26 | $12.12 | 242514 |
| 2023-06-12 | 12.29 | $12.07 | 345269 |
| 2023-06-09 | 12.33 | $12.06 | 291030 |
| 2023-06-08 | 12.37 | $12.23 | 200686 |
| 2023-06-07 | 12.40 | $12.22 | 398786 |
| 2023-06-06 | 12.42 | $12.05 | 241903 |
| 2023-06-05 | 12.48 | $11.99 | 296328 |
| 2023-06-02 | 12.57 | $12.05 | 457133 |
| 2023-06-01 | 12.66 | $11.88 | 749200 |
| 2023-05-31 | 12.79 | $11.66 | 2.3M |
| 2023-05-30 | 12.99 | $13.27 | 285841 |
| 2023-05-26 | 12.88 | $13.03 | 186942 |
| 2023-05-25 | 12.81 | $12.98 | 206833 |
| 2023-05-24 | 12.72 | $12.85 | 121342 |
| 2023-05-23 | 12.65 | $12.94 | 200100 |
| 2023-05-22 | 12.55 | $12.80 | 156520 |
| 2023-05-19 | 12.46 | $12.80 | 266414 |
| 2023-05-18 | 12.35 | $12.77 | 315500 |
| 2023-05-17 | 12.23 | $12.90 | 365020 |
| 2023-05-16 | 12.06 | $12.62 | 426583 |
| 2023-05-15 | 11.92 | $12.59 | 605947 |
| 2023-05-12 | 11.77 | $12.02 | 317300 |
| 2023-05-11 | 11.71 | $11.82 | 170195 |
| 2023-05-10 | 11.68 | $11.63 | 225845 |
| 2023-05-09 | 11.69 | $11.55 | 148178 |
| 2023-05-08 | 11.72 | $11.72 | 138540 |
| 2023-05-05 | 11.71 | $11.62 | 123788 |
| 2023-05-04 | 11.72 | $11.49 | 184440 |
| 2023-05-03 | 11.77 | $11.79 | 309509 |
| 2023-05-02 | 11.75 | $11.34 | 664987 |
| 2023-05-01 | 11.83 | $11.75 | 150700 |
| 2023-04-28 | 11.84 | $11.87 | 169900 |
| 2023-04-27 | 11.82 | $12.03 | 102761 |
| 2023-04-26 | 11.76 | $11.91 | 121900 |
| 2023-04-25 | 11.72 | $11.93 | 116626 |
| 2023-04-24 | 11.66 | $12.08 | 170100 |
| 2023-04-21 | 11.57 | $11.77 | 132700 |
| 2023-04-20 | 11.52 | $11.67 | 117574 |
| 2023-04-19 | 11.49 | $11.74 | 142322 |
| 2023-04-18 | 11.44 | $11.50 | 186396 |
| 2023-04-17 | 11.43 | $11.67 | 230547 |
| 2023-04-14 | 11.38 | $11.66 | 434816 |
| 2023-04-13 | 11.33 | $11.70 | 194218 |
| 2023-04-12 | 11.27 | $11.54 | 126624 |
| 2023-04-11 | 11.22 | $11.51 | 183886 |
| 2023-04-10 | 11.18 | $11.42 | 208743 |
| 2023-04-06 | 11.15 | $11.31 | 144617 |
| 2023-04-05 | 11.14 | $10.99 | 241126 |
| 2023-04-04 | 11.20 | $11.14 | 145480 |
| 2023-04-03 | 11.23 | $11.17 | 227214 |
| 2023-03-31 | 11.27 | $11.28 | 210900 |
| 2023-03-30 | 11.29 | $11.24 | 282781 |
| 2023-03-29 | 11.33 | $11.69 | 126945 |
| 2023-03-28 | 11.27 | $11.61 | 90200 |
| 2023-03-27 | 11.23 | $11.64 | 164700 |
| 2023-03-24 | 11.17 | $11.77 | 126255 |
| 2023-03-23 | 11.08 | $11.28 | 185145 |
| 2023-03-22 | 11.07 | $11.33 | 177234 |
| 2023-03-21 | 11.06 | $11.54 | 243632 |
| 2023-03-20 | 11.01 | $10.95 | 144834 |
| 2023-03-17 | 11.07 | $10.76 | 216245 |
| 2023-03-16 | 11.19 | $11.00 | 230702 |
| 2023-03-15 | 11.28 | $10.93 | 358408 |
| 2023-03-14 | 11.40 | $10.82 | 368041 |
| 2023-03-13 | 11.56 | $10.78 | 448000 |
| 2023-03-10 | 11.76 | $10.74 | 684600 |
| 2023-03-09 | 12.00 | $11.68 | 206030 |
| 2023-03-08 | 12.09 | $12.09 | 153800 |
| 2023-03-07 | 12.10 | $11.90 | 230900 |
| 2023-03-06 | 12.15 | $11.99 | 387800 |
| 2023-03-03 | 12.19 | $11.47 | 319178 |
| 2023-03-02 | 12.35 | $11.54 | 723914 |
| 2023-03-01 | 12.52 | $11.93 | 437656 |
| 2023-02-28 | 12.64 | $12.38 | 209738 |
| 2023-02-27 | 12.68 | $12.62 | 149102 |
| 2023-02-24 | 12.67 | $12.61 | 199541 |
| 2023-02-23 | 12.66 | $12.79 | 243600 |
| 2023-02-22 | 12.61 | $12.49 | 196937 |
| 2023-02-21 | 12.62 | $12.46 | 205700 |
| 2023-02-17 | 12.64 | $12.78 | 223446 |
| 2023-02-16 | 12.58 | $12.60 | 243082 |
| 2023-02-15 | 12.56 | $12.88 | 308051 |
| 2023-02-14 | 12.47 | $12.82 | 363737 |
| 2023-02-13 | 12.38 | $12.64 | 287500 |
| 2023-02-10 | 12.32 | $12.41 | 126900 |
| 2023-02-09 | 12.29 | $12.33 | 162400 |
| 2023-02-08 | 12.27 | $12.23 | 167413 |
| 2023-02-07 | 12.27 | $12.58 | 246341 |
| 2023-02-06 | 12.19 | $12.27 | 176400 |
| 2023-02-03 | 12.17 | $12.31 | 233284 |
| 2023-02-02 | 12.14 | $12.39 | 360003 |
| 2023-02-01 | 12.08 | $12.52 | 222578 |
| 2023-01-31 | 11.99 | $12.34 | 148657 |
| 2023-01-30 | 11.92 | $12.11 | 153669 |
| 2023-01-27 | 11.89 | $12.08 | 155700 |
| 2023-01-26 | 11.86 | $11.89 | 122871 |
| 2023-01-25 | 11.86 | $11.89 | 150508 |
| 2023-01-24 | 11.87 | $11.85 | 155825 |
| 2023-01-23 | 11.89 | $11.86 | 230633 |
| 2023-01-20 | 11.91 | $11.91 | 191669 |
| 2023-01-19 | 11.92 | $11.61 | 449439 |
| 2023-01-18 | 12.00 | $11.89 | 289222 |
| 2023-01-17 | 12.03 | $12.25 | 349388 |
| 2023-01-13 | 12.00 | $12.40 | 297500 |
| 2023-01-12 | 11.92 | $12.36 | 226896 |
| 2023-01-11 | 11.84 | $12.30 | 198000 |
| 2023-01-10 | 11.77 | $12.12 | 118000 |
| 2023-01-09 | 11.72 | $11.98 | 149631 |
| 2023-01-06 | 11.69 | $11.98 | 242000 |
| 2023-01-05 | 11.67 | $11.75 | 107030 |
| 2023-01-04 | 11.68 | $11.90 | 133845 |
| 2023-01-03 | 11.67 | $11.71 | 144209 |
| 2022-12-30 | 11.70 | $11.60 | 212218 |
| 2022-12-29 | 11.76 | $11.60 | 136314 |
| 2022-12-28 | 11.84 | $11.22 | 167133 |
| 2022-12-27 | 12.00 | $11.84 | 191679 |
| 2022-12-23 | 12.07 | $11.61 | 109679 |
| 2022-12-22 | 12.19 | $11.63 | 222213 |
| 2022-12-21 | 12.33 | $11.39 | 179065 |
| 2022-12-20 | 12.54 | $11.05 | 592970 |
| 2022-12-19 | 12.86 | $12.01 | 284800 |
| 2022-12-16 | 13.03 | $12.50 | 213722 |
| 2022-12-15 | 13.12 | $12.97 | 233730 |
| 2022-12-14 | 13.13 | $12.95 | 156500 |
| 2022-12-13 | 13.14 | $13.00 | 148100 |
| 2022-12-12 | 13.14 | $12.93 | 94225 |
| 2022-12-09 | 13.15 | $12.85 | 163060 |
| 2022-12-08 | 13.18 | $13.06 | 67182 |
| 2022-12-07 | 13.17 | $12.93 | 163973 |
| 2022-12-06 | 13.18 | $12.64 | 129600 |
| 2022-12-05 | 13.26 | $12.84 | 185600 |
| 2022-12-02 | 13.30 | $13.14 | 101122 |
| 2022-12-01 | 13.28 | $13.14 | 112830 |
| 2022-11-30 | 13.26 | $13.15 | 138879 |
| 2022-11-29 | 13.22 | $13.15 | 114009 |
| 2022-11-28 | 13.18 | $12.92 | 151033 |
| 2022-11-25 | 13.18 | $13.06 | 57900 |
| 2022-11-23 | 13.14 | $12.92 | 121600 |
| 2022-11-22 | 13.13 | $13.18 | 165821 |
| 2022-11-21 | 13.06 | $12.70 | 147700 |
| 2022-11-18 | 13.07 | $12.55 | 165210 |
| 2022-11-17 | 13.11 | $12.68 | 178338 |
| 2022-11-16 | 13.13 | $12.87 | 182912 |
| 2022-11-15 | 13.10 | $13.19 | 278200 |
| 2022-11-14 | 13.00 | $13.07 | 199700 |
| 2022-11-11 | 12.91 | $13.13 | 177297 |
| 2022-11-10 | 12.78 | $13.10 | 146988 |
| 2022-11-09 | 12.64 | $12.87 | 146986 |
| 2022-11-08 | 12.52 | $13.11 | 181749 |
| 2022-11-07 | 12.33 | $13.39 | 263200 |
| 2022-11-04 | 12.04 | $13.14 | 265500 |
| 2022-11-03 | 11.76 | $13.15 | 403724 |
| 2022-11-02 | 11.42 | $12.53 | 344175 |
| 2022-11-01 | 11.16 | $11.72 | 114500 |
| 2022-10-31 | 11.04 | $11.58 | 133836 |
| 2022-10-28 | 10.91 | $11.68 | 119500 |
| 2022-10-27 | 10.75 | $11.45 | 89627 |
| 2022-10-26 | 10.62 | $11.27 | 115215 |
| 2022-10-25 | 10.49 | $11.33 | 111301 |
| 2022-10-24 | 10.34 | $10.94 | 107100 |
| 2022-10-21 | 10.25 | $10.64 | 96200 |
| 2022-10-20 | 10.21 | $10.60 | 115692 |
| 2022-10-19 | 10.17 | $10.52 | 108400 |
| 2022-10-18 | 10.14 | $10.70 | 100400 |
| 2022-10-17 | 10.07 | $10.60 | 165261 |
| 2022-10-14 | 10.02 | $10.57 | 294066 |
| 2022-10-13 | 9.97 | $10.56 | 151986 |
| 2022-10-12 | 9.92 | $10.23 | 106909 |
| 2022-10-11 | 9.93 | $10.12 | 121208 |
| 2022-10-10 | 9.96 | $10.01 | 161900 |
| 2022-10-07 | 10.04 | $10.14 | 204808 |
| 2022-10-06 | 10.10 | $10.28 | 120600 |
| 2022-10-05 | 10.14 | $10.47 | 162740 |
| 2022-10-04 | 10.16 | $10.67 | 228142 |
| 2022-10-03 | 10.14 | $10.06 | 215300 |
| 2022-09-30 | 10.26 | $10.01 | 244967 |
| 2022-09-29 | 10.40 | $9.86 | 166200 |
| 2022-09-28 | 10.61 | $10.30 | 176500 |
| 2022-09-27 | 10.76 | $9.97 | 240178 |
| 2022-09-26 | 11.01 | $10.12 | 326604 |
| 2022-09-23 | 11.27 | $10.58 | 254079 |
| 2022-09-22 | 11.48 | $10.90 | 183927 |
| 2022-09-21 | 11.66 | $11.15 | 151200 |
| 2022-09-20 | 11.82 | $11.06 | 185250 |
| 2022-09-19 | 12.02 | $11.58 | 147844 |
| 2022-09-16 | 12.15 | $11.59 | 253658 |
| 2022-09-15 | 12.29 | $12.10 | 216166 |
| 2022-09-14 | 12.36 | $12.19 | 146522 |
| 2022-09-13 | 12.41 | $12.31 | 142200 |
| 2022-09-12 | 12.46 | $12.50 | 136285 |
| 2022-09-09 | 12.47 | $12.35 | 135000 |
| 2022-09-08 | 12.51 | $12.27 | 83804 |
| 2022-09-07 | 12.58 | $12.26 | 69838 |
| 2022-09-06 | 12.66 | $12.11 | 175405 |
| 2022-09-02 | 12.79 | $12.37 | 111848 |
| 2022-09-01 | 12.89 | $12.36 | 140180 |
| 2022-08-31 | 13.00 | $12.55 | 111650 |
| 2022-08-30 | 13.09 | $12.62 | 112747 |
| 2022-08-29 | 13.18 | $12.71 | 149928 |
| 2022-08-26 | 13.27 | $12.85 | 122500 |
| 2022-08-25 | 13.33 | $13.05 | 109527 |
| 2022-08-24 | 13.37 | $12.97 | 113605 |
| 2022-08-23 | 13.43 | $12.82 | 156000 |
| 2022-08-22 | 13.52 | $12.80 | 239584 |
| 2022-08-19 | 13.63 | $13.02 | 168563 |
| 2022-08-18 | 13.72 | $13.22 | 141337 |
| 2022-08-17 | 13.77 | $13.40 | 196800 |
| 2022-08-16 | 13.78 | $13.81 | 251203 |
| 2022-08-15 | 13.71 | $13.86 | 176900 |
| 2022-08-12 | 13.62 | $13.84 | 153511 |
| 2022-08-11 | 13.51 | $13.70 | 166300 |
| 2022-08-10 | 13.42 | $13.60 | 374527 |
| 2022-08-09 | 13.32 | $13.37 | 119500 |
| 2022-08-08 | 13.26 | $13.55 | 170226 |
| 2022-08-05 | 13.14 | $13.29 | 193052 |
| 2022-08-04 | 13.06 | $13.47 | 159413 |
| 2022-08-03 | 12.92 | $13.54 | 292456 |
| 2022-08-02 | 12.74 | $13.07 | 133621 |
| 2022-08-01 | 12.64 | $13.13 | 113100 |
| 2022-07-29 | 12.50 | $12.98 | 158544 |
| 2022-07-28 | 12.37 | $12.74 | 178900 |
| 2022-07-27 | 12.27 | $12.46 | 72135 |
| 2022-07-26 | 12.21 | $12.26 | 62439 |
| 2022-07-25 | 12.18 | $12.21 | 142104 |
| 2022-07-22 | 12.16 | $12.42 | 120206 |
| 2022-07-21 | 12.09 | $12.43 | 93500 |
| 2022-07-20 | 12.00 | $12.34 | 100700 |
| 2022-07-19 | 11.92 | $12.20 | 123239 |
| 2022-07-18 | 11.85 | $12.08 | 176648 |
| 2022-07-15 | 11.80 | $12.00 | 316899 |
| 2022-07-14 | 11.76 | $11.90 | 143896 |
| 2022-07-13 | 11.74 | $11.91 | 175545 |
| 2022-07-12 | 11.70 | $11.89 | 139745 |
| 2022-07-11 | 11.67 | $11.89 | 138658 |
| 2022-07-08 | 11.63 | $11.96 | 171134 |
| 2022-07-07 | 11.57 | $11.88 | 197699 |
| 2022-07-06 | 11.52 | $11.85 | 109200 |
| 2022-07-05 | 11.46 | $11.89 | 209467 |
| 2022-07-01 | 11.40 | $11.90 | 207390 |
| 2022-06-30 | 11.31 | $11.54 | 125300 |
| 2022-06-29 | 11.30 | $11.55 | 94527 |
| 2022-06-28 | 11.28 | $11.67 | 101014 |
| 2022-06-27 | 11.23 | $11.73 | 145485 |
| 2022-06-24 | 11.17 | $11.67 | 191115 |
| 2022-06-23 | 11.11 | $11.30 | 123800 |
| 2022-06-22 | 11.12 | $11.15 | 161909 |
| 2022-06-21 | 11.17 | $10.96 | 227501 |
| 2022-06-17 | 11.27 | $10.89 | 259908 |
| 2022-06-16 | 11.40 | $10.73 | 316324 |
| 2022-06-15 | 11.59 | $11.56 | 229128 |
| 2022-06-14 | 11.63 | $11.29 | 214485 |
| 2022-06-13 | 11.74 | $11.42 | 287000 |
| 2022-06-10 | 11.85 | $11.92 | 206347 |
| 2022-06-09 | 11.87 | $11.90 | 201267 |
| 2022-06-08 | 11.89 | $12.00 | 211460 |
| 2022-06-07 | 11.90 | $12.17 | 175115 |
| 2022-06-06 | 11.88 | $12.14 | 148496 |
| 2022-06-03 | 11.87 | $12.15 | 131852 |
| 2022-06-02 | 11.85 | $12.25 | 156800 |
| 2022-06-01 | 11.81 | $12.09 | 199426 |
| 2022-05-31 | 11.80 | $12.29 | 180010 |
| 2022-05-27 | 11.75 | $12.21 | 158194 |
| 2022-05-26 | 11.70 | $12.13 | 187899 |
| 2022-05-25 | 11.68 | $11.93 | 188224 |
| 2022-05-24 | 11.69 | $11.71 | 143870 |
| 2022-05-23 | 11.76 | $11.84 | 206021 |
| 2022-05-20 | 11.81 | $11.80 | 147405 |
| 2022-05-19 | 11.88 | $11.78 | 145333 |
| 2022-05-18 | 11.97 | $11.90 | 158757 |
| 2022-05-17 | 12.06 | $12.26 | 219926 |
| 2022-05-16 | 12.08 | $12.29 | 280911 |
| 2022-05-13 | 12.11 | $12.06 | 240834 |
| 2022-05-12 | 12.19 | $11.94 | 197627 |
| 2022-05-11 | 12.32 | $12.02 | 218830 |
| 2022-05-10 | 12.45 | $12.10 | 247900 |
| 2022-05-09 | 12.60 | $12.10 | 283900 |
| 2022-05-06 | 12.76 | $12.55 | 180674 |
| 2022-05-05 | 12.86 | $12.79 | 240145 |
| 2022-05-04 | 12.93 | $12.60 | 700300 |
| 2022-05-03 | 13.06 | $12.84 | 127314 |
| 2022-05-02 | 13.16 | $12.59 | 289607 |
| 2022-04-29 | 13.32 | $12.73 | 172443 |
| 2022-04-28 | 13.49 | $13.12 | 212814 |
| 2022-04-27 | 13.60 | $12.97 | 233800 |
| 2022-04-26 | 13.76 | $13.19 | 176420 |
| 2022-04-25 | 13.91 | $13.59 | 284100 |
| 2022-04-22 | 13.99 | $13.78 | 190800 |
| 2022-04-21 | 14.05 | $14.04 | 204223 |
| 2022-04-20 | 14.07 | $14.18 | 190142 |
| 2022-04-19 | 14.06 | $14.16 | 177799 |
| 2022-04-18 | 14.05 | $14.23 | 171830 |
| 2022-04-14 | 14.02 | $14.19 | 189452 |
| 2022-04-13 | 14.00 | $14.23 | 194400 |
| 2022-04-12 | 13.97 | $14.18 | 202294 |
| 2022-04-11 | 13.95 | $14.21 | 114530 |
| 2022-04-08 | 13.92 | $14.30 | 146800 |
| 2022-04-07 | 13.86 | $14.08 | 168200 |
| 2022-04-06 | 13.84 | $14.10 | 152631 |
| 2022-04-05 | 13.82 | $14.11 | 183641 |
| 2022-04-04 | 13.80 | $14.15 | 333997 |
| 2022-04-01 | 13.76 | $13.98 | 102300 |
| 2022-03-31 | 13.76 | $13.90 | 195400 |
| 2022-03-30 | 13.77 | $14.04 | 122500 |
| 2022-03-29 | 13.76 | $14.06 | 176700 |
| 2022-03-28 | 13.75 | $14.13 | 202100 |
| 2022-03-25 | 13.72 | $13.99 | 137558 |
| 2022-03-24 | 13.72 | $14.01 | 131300 |
| 2022-03-23 | 13.72 | $13.99 | 207400 |
| 2022-03-22 | 13.72 | $13.91 | 210970 |
| 2022-03-21 | 13.75 | $13.82 | 154100 |
| 2022-03-18 | 13.80 | $13.82 | 194315 |
| 2022-03-17 | 13.87 | $13.76 | 305100 |
| 2022-03-16 | 13.96 | $13.87 | 378945 |
| 2022-03-15 | 14.04 | $13.52 | 175322 |
| 2022-03-14 | 14.22 | $13.49 | 350723 |
| 2022-03-11 | 14.44 | $13.32 | 436300 |
| 2022-03-10 | 14.72 | $13.33 | 1.8M |
| 2022-03-09 | 15.06 | $14.88 | 115106 |
| 2022-03-08 | 15.12 | $14.72 | 102604 |
| 2022-03-07 | 15.23 | $14.67 | 131652 |
| 2022-03-04 | 15.37 | $15.15 | 99221 |
| 2022-03-03 | 15.43 | $15.30 | 124252 |
| 2022-03-02 | 15.46 | $15.51 | 107747 |
| 2022-03-01 | 15.46 | $15.20 | 173560 |
| 2022-02-28 | 15.52 | $15.56 | 118038 |
| 2022-02-25 | 15.52 | $15.41 | 69300 |
| 2022-02-24 | 15.55 | $15.18 | 163444 |
| 2022-02-23 | 15.64 | $15.24 | 112500 |
| 2022-02-22 | 15.72 | $15.46 | 143434 |
| 2022-02-18 | 15.78 | $15.89 | 83847 |
| 2022-02-17 | 15.75 | $15.82 | 118400 |
| 2022-02-16 | 15.73 | $16.33 | 162683 |
| 2022-02-15 | 15.60 | $15.95 | 119521 |
| 2022-02-14 | 15.53 | $15.77 | 153181 |
| 2022-02-11 | 15.48 | $15.67 | 142042 |
| 2022-02-10 | 15.45 | $15.81 | 127500 |
| 2022-02-09 | 15.39 | $15.76 | 101000 |
| 2022-02-08 | 15.32 | $15.67 | 73000 |
| 2022-02-07 | 15.27 | $15.62 | 142647 |
| 2022-02-04 | 15.22 | $15.61 | 249747 |
| 2022-02-03 | 15.16 | $15.64 | 169607 |
| 2022-02-02 | 15.10 | $16.10 | 267236 |
| 2022-02-01 | 14.92 | $15.77 | 241200 |
| 2022-01-31 | 14.79 | $15.30 | 240900 |
| 2022-01-28 | 14.74 | $14.46 | 96006 |
| 2022-01-27 | 14.86 | $14.35 | 104156 |
| 2022-01-26 | 15.03 | $14.43 | 182700 |
| 2022-01-25 | 15.21 | $14.64 | 184700 |
| 2022-01-24 | 15.38 | $14.35 | 361803 |
| 2022-01-21 | 15.64 | $14.41 | 651120 |
| 2022-01-20 | 15.93 | $15.63 | 114500 |
| 2022-01-19 | 16.01 | $15.87 | 104500 |
| 2022-01-18 | 16.05 | $16.13 | 109975 |
| 2022-01-14 | 16.05 | $16.27 | 185850 |
| 2022-01-13 | 16.01 | $16.41 | 110351 |
| 2022-01-12 | 15.94 | $16.37 | 122070 |
| 2022-01-11 | 15.87 | $16.22 | 153600 |
| 2022-01-10 | 15.82 | $16.07 | 119244 |
| 2022-01-07 | 15.80 | $16.00 | 83737 |
| 2022-01-06 | 15.79 | $15.79 | 118999 |
| 2022-01-05 | 15.82 | $15.87 | 140137 |
| 2022-01-04 | 15.84 | $16.12 | 81300 |
| 2022-01-03 | 15.81 | $16.09 | 138000 |
| 2021-12-31 | 15.79 | $15.92 | 50837 |
| 2021-12-30 | 15.80 | $15.88 | 98908 |
| 2021-12-29 | 15.83 | $16.09 | 112553 |
| 2021-12-28 | 15.82 | $16.01 | 103216 |
| 2021-12-27 | 15.82 | $16.08 | 210259 |
| 2021-12-23 | 15.81 | $15.75 | 114106 |
| 2021-12-22 | 15.88 | $15.67 | 92845 |
| 2021-12-21 | 15.97 | $15.70 | 160788 |
| 2021-12-20 | 16.07 | $15.48 | 224900 |
| 2021-12-17 | 16.24 | $15.99 | 126801 |
| 2021-12-16 | 16.33 | $16.24 | 109200 |
| 2021-12-15 | 16.39 | $16.49 | 106700 |
| 2021-12-14 | 16.40 | $16.20 | 162000 |
| 2021-12-13 | 16.48 | $16.47 | 133252 |
| 2021-12-10 | 16.51 | $16.43 | 123700 |
| 2021-12-09 | 16.56 | $16.40 | 74426 |
| 2021-12-08 | 16.63 | $16.47 | 119346 |
| 2021-12-07 | 16.69 | $16.54 | 108332 |
| 2021-12-06 | 16.75 | $16.49 | 234044 |
| 2021-12-03 | 16.83 | $16.28 | 125238 |
| 2021-12-02 | 16.97 | $16.67 | 72652 |
| 2021-12-01 | 17.05 | $16.63 | 131121 |
| 2021-11-30 | 17.15 | $16.88 | 107637 |
| 2021-11-29 | 17.22 | $16.91 | 76800 |
| 2021-11-26 | 17.29 | $16.88 | 72000 |
| 2021-11-24 | 17.38 | $17.05 | 78821 |
| 2021-11-23 | 17.44 | $16.98 | 48300 |
| 2021-11-22 | 17.54 | $16.97 | 107611 |
| 2021-11-19 | 17.64 | $16.98 | 91823 |
| 2021-11-18 | 17.77 | $16.95 | 217501 |
| 2021-11-17 | 17.92 | $17.37 | 578155 |
| 2021-11-16 | 18.00 | $18.39 | 285750 |
| 2021-11-15 | 17.88 | $18.50 | 725782 |
| 2021-11-12 | 17.71 | $17.73 | 80300 |
| 2021-11-11 | 17.68 | $17.65 | 45700 |
| 2021-11-10 | 17.66 | $17.61 | 64000 |
| 2021-11-09 | 17.64 | $17.65 | 73600 |
| 2021-11-08 | 17.61 | $17.67 | 76500 |
| 2021-11-05 | 17.57 | $17.60 | 74317 |
| 2021-11-04 | 17.53 | $17.52 | 116558 |
| 2021-11-03 | 17.50 | $17.54 | 78208 |
| 2021-11-02 | 17.47 | $17.58 | 99700 |
| 2021-11-01 | 17.42 | $17.41 | 97819 |
| 2021-10-29 | 17.40 | $17.45 | 142043 |
| 2021-10-28 | 17.36 | $17.75 | 105700 |
| 2021-10-27 | 17.25 | $17.57 | 162613 |
| 2021-10-26 | 17.16 | $17.13 | 69521 |
| 2021-10-25 | 17.15 | $17.18 | 99700 |
| 2021-10-22 | 17.13 | $17.19 | 75402 |
| 2021-10-21 | 17.10 | $17.20 | 95437 |
| 2021-10-20 | 17.06 | $17.10 | 101614 |
| 2021-10-19 | 17.04 | $17.30 | 60100 |
| 2021-10-18 | 16.96 | $17.12 | 102800 |
| 2021-10-15 | 16.92 | $17.27 | 137662 |
| 2021-10-14 | 16.83 | $17.26 | 76900 |
| 2021-10-13 | 16.74 | $17.18 | 108618 |
| 2021-10-12 | 16.64 | $16.97 | 97751 |
| 2021-10-11 | 16.58 | $16.91 | 82000 |
| 2021-10-08 | 16.51 | $16.85 | 49529 |
| 2021-10-07 | 16.45 | $16.76 | 82800 |
| 2021-10-06 | 16.40 | $16.76 | 73100 |
| 2021-10-05 | 16.34 | $16.61 | 161700 |
| 2021-10-04 | 16.31 | $16.41 | 65378 |
| 2021-10-01 | 16.31 | $16.34 | 75648 |
| 2021-09-30 | 16.33 | $16.26 | 64400 |
| 2021-09-29 | 16.37 | $16.24 | 51508 |
| 2021-09-28 | 16.43 | $16.18 | 87124 |
| 2021-09-27 | 16.50 | $16.38 | 71504 |
| 2021-09-24 | 16.55 | $16.54 | 49337 |
| 2021-09-23 | 16.57 | $16.58 | 45901 |
| 2021-09-22 | 16.59 | $16.54 | 55331 |
| 2021-09-21 | 16.62 | $16.36 | 96616 |
| 2021-09-20 | 16.69 | $16.38 | 196741 |
| 2021-09-17 | 16.77 | $16.74 | 66700 |
| 2021-09-16 | 16.79 | $16.71 | 62900 |
| 2021-09-15 | 16.82 | $16.90 | 158719 |
| 2021-09-14 | 16.81 | $16.77 | 69700 |
| 2021-09-13 | 16.83 | $16.74 | 77000 |
| 2021-09-10 | 16.86 | $16.65 | 87000 |
| 2021-09-09 | 16.92 | $16.91 | 56000 |
| 2021-09-08 | 16.93 | $16.98 | 47600 |
| 2021-09-07 | 16.93 | $16.93 | 144423 |
| 2021-09-03 | 16.94 | $17.13 | 53343 |
| 2021-09-02 | 16.90 | $17.16 | 83932 |
| 2021-09-01 | 16.86 | $17.09 | 128429 |
| 2021-08-31 | 16.83 | $16.99 | 66400 |
| 2021-08-30 | 16.81 | $16.97 | 87800 |
| 2021-08-27 | 16.79 | $16.93 | 115800 |
| 2021-08-26 | 16.78 | $16.79 | 76100 |
| 2021-08-25 | 16.80 | $16.90 | 79100 |
| 2021-08-24 | 16.80 | $16.77 | 94381 |
| 2021-08-23 | 16.83 | $16.74 | 104600 |
| 2021-08-20 | 16.88 | $16.58 | 118100 |
| 2021-08-19 | 16.96 | $16.27 | 253618 |
| 2021-08-18 | 17.12 | $16.94 | 104616 |
| 2021-08-17 | 17.17 | $17.02 | 102923 |
| 2021-08-16 | 17.21 | $17.25 | 121670 |
| 2021-08-13 | 17.21 | $17.30 | 56800 |
| 2021-08-12 | 17.20 | $17.30 | 64100 |
| 2021-08-11 | 17.19 | $17.12 | 98400 |
| 2021-08-10 | 17.21 | $17.14 | 55545 |
| 2021-08-09 | 17.23 | $17.17 | 84308 |
| 2021-08-06 | 17.25 | $17.15 | 93721 |
| 2021-08-05 | 17.28 | $17.27 | 66200 |
| 2021-08-04 | 17.29 | $17.08 | 89600 |
| 2021-08-03 | 17.34 | $17.27 | 109309 |
| 2021-08-02 | 17.36 | $17.48 | 95281 |
| 2021-07-30 | 17.34 | $17.13 | 104542 |
| 2021-07-29 | 17.38 | $17.46 | 81700 |
| 2021-07-28 | 17.37 | $17.41 | 149389 |
| 2021-07-27 | 17.36 | $17.39 | 76739 |
| 2021-07-26 | 17.36 | $17.38 | 75746 |
| 2021-07-23 | 17.36 | $17.23 | 80200 |
| 2021-07-22 | 17.39 | $17.18 | 128400 |
| 2021-07-21 | 17.44 | $17.27 | 118800 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
4.74
2026-07-17
Close Price
$4.66
Vol: 418256
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
3.81
Average
10.91
Maximum
18.14
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 4.74 | $4.66 | 418256 |
| 2026-07-16 | 4.75 | $4.70 | 782360 |
| 2026-07-15 | 4.74 | $4.73 | 1.2M |
| 2026-07-14 | 4.72 | $4.71 | 642447 |
| 2026-07-13 | 4.71 | $4.66 | 611103 |
| 2026-07-10 | 4.70 | $4.65 | 377181 |
| 2026-07-09 | 4.69 | $4.63 | 490541 |
| 2026-07-08 | 4.69 | $4.65 | 334115 |
| 2026-07-07 | 4.67 | $4.64 | 1.3M |
| 2026-07-06 | 4.66 | $4.64 | 591756 |
| 2026-07-02 | 4.64 | $4.72 | 381805 |
| 2026-07-01 | 4.58 | $4.73 | 515246 |
| 2026-06-30 | 4.51 | $4.73 | 589045 |
| 2026-06-29 | 4.43 | $4.66 | 712728 |
| 2026-06-26 | 4.35 | $4.41 | 364268 |
| 2026-06-25 | 4.33 | $4.41 | 494863 |
| 2026-06-24 | 4.30 | $4.26 | 734800 |
| 2026-06-23 | 4.32 | $4.30 | 635900 |
| 2026-06-22 | 4.33 | $4.16 | 682906 |
| 2026-06-18 | 4.38 | $4.22 | 589365 |
| 2026-06-17 | 4.43 | $4.14 | 1.2M |
| 2026-06-16 | 4.51 | $4.37 | 1.4M |
| 2026-06-15 | 4.53 | $4.49 | 866807 |
| 2026-06-12 | 4.52 | $4.36 | 911722 |
| 2026-06-11 | 4.55 | $4.57 | 1.0M |
| 2026-06-10 | 4.52 | $4.44 | 669424 |
| 2026-06-09 | 4.52 | $4.31 | 1.2M |
| 2026-06-08 | 4.56 | $4.48 | 920500 |
| 2026-06-05 | 4.55 | $4.60 | 986334 |
| 2026-06-04 | 4.49 | $4.65 | 799707 |
| 2026-06-03 | 4.41 | $4.43 | 784439 |
| 2026-06-02 | 4.38 | $4.62 | 968844 |
| 2026-06-01 | 4.28 | $4.56 | 1.1M |
| 2026-05-29 | 4.18 | $4.39 | 1.4M |
| 2026-05-28 | 4.11 | $4.19 | 834111 |
| 2026-05-27 | 4.09 | $4.08 | 455393 |
| 2026-05-26 | 4.10 | $4.07 | 732798 |
| 2026-05-22 | 4.11 | $4.01 | 901941 |
| 2026-05-21 | 4.15 | $4.03 | 915700 |
| 2026-05-20 | 4.19 | $4.07 | 749891 |
| 2026-05-19 | 4.22 | $4.02 | 770809 |
| 2026-05-18 | 4.29 | $4.05 | 778400 |
| 2026-05-15 | 4.35 | $4.25 | 885334 |
| 2026-05-14 | 4.36 | $4.34 | 710400 |
| 2026-05-13 | 4.35 | $4.22 | 606446 |
| 2026-05-12 | 4.38 | $4.24 | 586725 |
| 2026-05-11 | 4.40 | $4.33 | 922609 |
| 2026-05-08 | 4.39 | $4.54 | 761475 |
| 2026-05-07 | 4.32 | $4.51 | 989800 |
| 2026-05-06 | 4.24 | $4.58 | 2.1M |
| 2026-05-05 | 4.12 | $4.23 | 963100 |
| 2026-05-04 | 4.09 | $4.18 | 775639 |
| 2026-05-01 | 4.07 | $4.22 | 753157 |
| 2026-04-30 | 4.03 | $4.19 | 1.0M |
| 2026-04-29 | 4.00 | $3.90 | 699403 |
| 2026-04-28 | 4.05 | $3.94 | 760139 |
| 2026-04-27 | 4.11 | $3.87 | 1.3M |
| 2026-04-24 | 4.20 | $3.88 | 2.0M |
| 2026-04-23 | 4.31 | $4.03 | 1.3M |
| 2026-04-22 | 4.39 | $4.15 | 1.5M |
| 2026-04-21 | 4.46 | $4.20 | 1.4M |
| 2026-04-20 | 4.52 | $4.29 | 1.1M |
| 2026-04-17 | 4.57 | $4.38 | 1.9M |
| 2026-04-16 | 4.60 | $4.43 | 1.8M |
| 2026-04-15 | 4.62 | $4.77 | 971814 |
| 2026-04-14 | 4.54 | $4.74 | 686500 |
| 2026-04-13 | 4.45 | $4.57 | 522668 |
| 2026-04-10 | 4.39 | $4.52 | 483900 |
| 2026-04-09 | 4.34 | $4.55 | 431050 |
| 2026-04-08 | 4.27 | $4.61 | 640903 |
| 2026-04-07 | 4.16 | $4.44 | 436110 |
| 2026-04-06 | 4.09 | $4.53 | 621100 |
| 2026-04-02 | 3.98 | $4.28 | 886500 |
| 2026-04-01 | 3.93 | $4.17 | 695926 |
| 2026-03-31 | 3.91 | $4.21 | 618636 |
| 2026-03-30 | 3.88 | $4.09 | 647849 |
| 2026-03-27 | 3.89 | $4.11 | 643017 |
| 2026-03-26 | 3.90 | $4.30 | 640900 |
| 2026-03-25 | 3.85 | $4.23 | 470800 |
| 2026-03-24 | 3.83 | $4.21 | 513433 |
| 2026-03-23 | 3.82 | $4.23 | 879944 |
| 2026-03-20 | 3.81 | $4.10 | 639114 |
| 2026-03-19 | 3.85 | $4.27 | 479946 |
| 2026-03-18 | 3.86 | $4.32 | 738500 |
| 2026-03-17 | 3.86 | $4.29 | 916700 |
| 2026-03-16 | 3.89 | $4.04 | 812133 |
| 2026-03-13 | 4.01 | $4.10 | 1.4M |
| 2026-03-12 | 4.15 | $4.32 | 1.2M |
| 2026-03-11 | 4.27 | $4.24 | 1.0M |
| 2026-03-10 | 4.45 | $4.26 | 1.4M |
| 2026-03-09 | 4.68 | $4.18 | 2.3M |
| 2026-03-06 | 4.99 | $4.20 | 3.3M |
| 2026-03-05 | 5.37 | $4.63 | 2.1M |
| 2026-03-04 | 5.71 | $4.68 | 7.7M |
| 2026-03-03 | 6.11 | $6.11 | 1.1M |
| 2026-03-02 | 6.14 | $6.06 | 1.0M |
| 2026-02-27 | 6.21 | $5.96 | 1.6M |
| 2026-02-26 | 6.32 | $6.34 | 584970 |
| 2026-02-25 | 6.33 | $6.33 | 707574 |
| 2026-02-24 | 6.36 | $6.29 | 470403 |
| 2026-02-23 | 6.41 | $6.26 | 753300 |
| 2026-02-20 | 6.47 | $6.42 | 575142 |
| 2026-02-19 | 6.50 | $6.40 | 874433 |
| 2026-02-18 | 6.55 | $6.45 | 1.0M |
| 2026-02-17 | 6.58 | $6.58 | 1.0M |
| 2026-02-13 | 6.59 | $6.67 | 1.6M |
| 2026-02-12 | 6.57 | $6.56 | 1.2M |
| 2026-02-11 | 6.58 | $6.63 | 826500 |
| 2026-02-10 | 6.57 | $6.54 | 730439 |
| 2026-02-09 | 6.58 | $6.48 | 1.0M |
| 2026-02-06 | 6.62 | $6.62 | 1.2M |
| 2026-02-05 | 6.63 | $6.45 | 876900 |
| 2026-02-04 | 6.69 | $6.59 | 839628 |
| 2026-02-03 | 6.71 | $6.66 | 908314 |
| 2026-02-02 | 6.72 | $6.72 | 921295 |
| 2026-01-30 | 6.71 | $6.70 | 590515 |
| 2026-01-29 | 6.71 | $6.69 | 616485 |
| 2026-01-28 | 6.70 | $6.67 | 573000 |
| 2026-01-27 | 6.71 | $6.69 | 739365 |
| 2026-01-26 | 6.70 | $6.66 | 762042 |
| 2026-01-23 | 6.70 | $6.65 | 523627 |
| 2026-01-22 | 6.71 | $6.69 | 855659 |
| 2026-01-21 | 6.70 | $6.70 | 848208 |
| 2026-01-20 | 6.68 | $6.61 | 1.2M |
| 2026-01-16 | 6.69 | $6.65 | 1.1M |
| 2026-01-15 | 6.69 | $6.78 | 2.2M |
| 2026-01-14 | 6.65 | $6.73 | 1.2M |
| 2026-01-13 | 6.61 | $6.66 | 752800 |
| 2026-01-12 | 6.59 | $6.62 | 973814 |
| 2026-01-09 | 6.57 | $6.69 | 681045 |
| 2026-01-08 | 6.53 | $6.62 | 554241 |
| 2026-01-07 | 6.49 | $6.52 | 706354 |
| 2026-01-06 | 6.49 | $6.62 | 734300 |
| 2026-01-05 | 6.45 | $6.69 | 758100 |
| 2026-01-02 | 6.38 | $6.62 | 907500 |
| 2025-12-31 | 6.31 | $6.45 | 506007 |
| 2025-12-30 | 6.29 | $6.34 | 710124 |
| 2025-12-29 | 6.30 | $6.27 | 681546 |
| 2025-12-26 | 6.34 | $6.34 | 519452 |
| 2025-12-24 | 6.37 | $6.33 | 460523 |
| 2025-12-23 | 6.40 | $6.31 | 486821 |
| 2025-12-22 | 6.45 | $6.38 | 879814 |
| 2025-12-19 | 6.49 | $6.43 | 773073 |
| 2025-12-18 | 6.52 | $6.38 | 613567 |
| 2025-12-17 | 6.57 | $6.40 | 1.1M |
| 2025-12-16 | 6.63 | $6.54 | 986700 |
| 2025-12-15 | 6.66 | $6.51 | 2.0M |
| 2025-12-12 | 6.71 | $6.62 | 510138 |
| 2025-12-11 | 6.72 | $6.64 | 458609 |
| 2025-12-10 | 6.74 | $6.69 | 486938 |
| 2025-12-09 | 6.74 | $6.69 | 649144 |
| 2025-12-08 | 6.74 | $6.73 | 803010 |
| 2025-12-05 | 6.73 | $6.69 | 715969 |
| 2025-12-04 | 6.72 | $6.70 | 584658 |
| 2025-12-03 | 6.71 | $6.67 | 461702 |
| 2025-12-02 | 6.70 | $6.65 | 516625 |
| 2025-12-01 | 6.70 | $6.64 | 597532 |
| 2025-11-28 | 6.70 | $6.68 | 229823 |
| 2025-11-26 | 6.68 | $6.66 | 547646 |
| 2025-11-25 | 6.67 | $6.66 | 391100 |
| 2025-11-24 | 6.65 | $6.65 | 635615 |
| 2025-11-21 | 6.62 | $6.56 | 510400 |
| 2025-11-20 | 6.62 | $6.39 | 595303 |
| 2025-11-19 | 6.67 | $6.54 | 416248 |
| 2025-11-18 | 6.68 | $6.45 | 649220 |
| 2025-11-17 | 6.73 | $6.39 | 678134 |
| 2025-11-14 | 6.79 | $6.60 | 879723 |
| 2025-11-13 | 6.80 | $6.64 | 656207 |
| 2025-11-12 | 6.80 | $6.69 | 830588 |
| 2025-11-11 | 6.78 | $6.81 | 724416 |
| 2025-11-10 | 6.71 | $6.65 | 663615 |
| 2025-11-07 | 6.68 | $6.67 | 627211 |
| 2025-11-06 | 6.62 | $6.61 | 553003 |
| 2025-11-05 | 6.57 | $6.63 | 822126 |
| 2025-11-04 | 6.50 | $6.60 | 478877 |
| 2025-11-03 | 6.42 | $6.66 | 731277 |
| 2025-10-31 | 6.31 | $6.48 | 493017 |
| 2025-10-30 | 6.22 | $6.59 | 861703 |
| 2025-10-29 | 6.08 | $6.57 | 2.5M |
| 2025-10-28 | 5.92 | $6.01 | 683100 |
| 2025-10-27 | 5.90 | $6.07 | 540700 |
| 2025-10-24 | 5.86 | $5.97 | 559846 |
| 2025-10-23 | 5.84 | $5.94 | 531442 |
| 2025-10-22 | 5.83 | $5.88 | 545747 |
| 2025-10-21 | 5.84 | $5.94 | 550812 |
| 2025-10-20 | 5.84 | $5.89 | 641224 |
| 2025-10-17 | 5.85 | $5.85 | 637325 |
| 2025-10-16 | 5.88 | $5.72 | 1.1M |
| 2025-10-15 | 5.97 | $6.06 | 1.1M |
| 2025-10-14 | 5.97 | $6.06 | 565775 |
| 2025-10-13 | 5.97 | $6.09 | 596975 |
| 2025-10-10 | 5.96 | $5.90 | 810600 |
| 2025-10-09 | 6.02 | $6.01 | 674700 |
| 2025-10-08 | 6.05 | $6.13 | 550706 |
| 2025-10-07 | 6.06 | $6.15 | 508244 |
| 2025-10-06 | 6.07 | $6.24 | 604800 |
| 2025-10-03 | 6.06 | $6.21 | 433115 |
| 2025-10-02 | 6.06 | $6.22 | 585777 |
| 2025-10-01 | 6.06 | $6.12 | 617124 |
| 2025-09-30 | 6.09 | $6.10 | 593644 |
| 2025-09-29 | 6.14 | $6.01 | 1.1M |
| 2025-09-26 | 6.24 | $6.14 | 672727 |
| 2025-09-25 | 6.32 | $6.22 | 577095 |
| 2025-09-24 | 6.39 | $6.22 | 1.0M |
| 2025-09-23 | 6.49 | $6.35 | 705339 |
| 2025-09-22 | 6.57 | $6.36 | 1.1M |
| 2025-09-19 | 6.66 | $6.66 | 672772 |
| 2025-09-18 | 6.68 | $6.71 | 711425 |
| 2025-09-17 | 6.70 | $6.63 | 760438 |
| 2025-09-16 | 6.74 | $6.67 | 1.5M |
| 2025-09-15 | 6.79 | $6.83 | 888030 |
| 2025-09-12 | 6.79 | $6.85 | 616700 |
| 2025-09-11 | 6.80 | $6.96 | 593743 |
| 2025-09-10 | 6.77 | $6.80 | 570200 |
| 2025-09-09 | 6.78 | $6.83 | 506900 |
| 2025-09-08 | 6.80 | $6.91 | 842230 |
| 2025-09-05 | 6.79 | $6.91 | 608660 |
| 2025-09-04 | 6.79 | $6.96 | 536730 |
| 2025-09-03 | 6.77 | $6.95 | 697834 |
| 2025-09-02 | 6.76 | $6.97 | 558747 |
| 2025-08-29 | 6.74 | $6.90 | 597689 |
| 2025-08-28 | 6.74 | $6.88 | 506256 |
| 2025-08-27 | 6.75 | $6.90 | 532700 |
| 2025-08-26 | 6.77 | $6.90 | 480073 |
| 2025-08-25 | 6.79 | $6.89 | 643100 |
| 2025-08-22 | 6.83 | $6.98 | 642400 |
| 2025-08-21 | 6.85 | $6.98 | 424700 |
| 2025-08-20 | 6.88 | $6.97 | 415641 |
| 2025-08-19 | 6.92 | $6.94 | 710100 |
| 2025-08-18 | 6.99 | $6.95 | 897400 |
| 2025-08-15 | 7.08 | $7.06 | 1.1M |
| 2025-08-14 | 7.16 | $7.14 | 517600 |
| 2025-08-13 | 7.23 | $7.18 | 589100 |
| 2025-08-12 | 7.31 | $7.20 | 629563 |
| 2025-08-11 | 7.40 | $7.14 | 817600 |
| 2025-08-08 | 7.54 | $7.17 | 1.7M |
| 2025-08-07 | 7.70 | $7.41 | 808900 |
| 2025-08-06 | 7.82 | $7.74 | 313622 |
| 2025-08-05 | 7.86 | $7.58 | 572899 |
| 2025-08-04 | 7.97 | $7.49 | 782119 |
| 2025-08-01 | 8.12 | $7.68 | 524671 |
| 2025-07-31 | 8.24 | $7.84 | 654931 |
| 2025-07-30 | 8.34 | $8.07 | 199200 |
| 2025-07-29 | 8.39 | $8.16 | 317813 |
| 2025-07-28 | 8.41 | $8.14 | 306040 |
| 2025-07-25 | 8.44 | $8.28 | 370707 |
| 2025-07-24 | 8.43 | $8.42 | 298700 |
| 2025-07-23 | 8.37 | $8.40 | 588083 |
| 2025-07-22 | 8.30 | $8.27 | 370100 |
| 2025-07-21 | 8.24 | $8.12 | 642082 |
| 2025-07-18 | 8.22 | $8.06 | 328500 |
| 2025-07-17 | 8.20 | $8.18 | 422998 |
| 2025-07-16 | 8.14 | $8.03 | 624940 |
| 2025-07-15 | 8.12 | $8.04 | 1.2M |
| 2025-07-14 | 8.07 | $8.27 | 495318 |
| 2025-07-11 | 7.95 | $8.28 | 566766 |
| 2025-07-10 | 7.78 | $8.12 | 374250 |
| 2025-07-09 | 7.63 | $8.02 | 489300 |
| 2025-07-08 | 7.48 | $7.79 | 459040 |
| 2025-07-07 | 7.37 | $7.55 | 468700 |
| 2025-07-03 | 7.30 | $7.45 | 323100 |
| 2025-07-02 | 7.26 | $7.37 | 396485 |
| 2025-07-01 | 7.23 | $7.23 | 430966 |
| 2025-06-30 | 7.25 | $7.20 | 526802 |
| 2025-06-27 | 7.27 | $7.17 | 423624 |
| 2025-06-26 | 7.32 | $7.18 | 1.7M |
| 2025-06-25 | 7.37 | $7.27 | 345313 |
| 2025-06-24 | 7.40 | $7.36 | 241100 |
| 2025-06-23 | 7.41 | $7.34 | 432400 |
| 2025-06-20 | 7.43 | $7.36 | 318564 |
| 2025-06-18 | 7.46 | $7.41 | 247108 |
| 2025-06-17 | 7.47 | $7.36 | 327305 |
| 2025-06-16 | 7.50 | $7.31 | 982300 |
| 2025-06-13 | 7.55 | $7.53 | 628741 |
| 2025-06-12 | 7.55 | $7.54 | 279237 |
| 2025-06-11 | 7.54 | $7.59 | 476333 |
| 2025-06-10 | 7.51 | $7.54 | 301400 |
| 2025-06-09 | 7.50 | $7.60 | 465900 |
| 2025-06-06 | 7.46 | $7.56 | 291946 |
| 2025-06-05 | 7.43 | $7.44 | 320949 |
| 2025-06-04 | 7.43 | $7.43 | 331550 |
| 2025-06-03 | 7.44 | $7.46 | 280364 |
| 2025-06-02 | 7.44 | $7.47 | 309721 |
| 2025-05-30 | 7.43 | $7.57 | 387221 |
| 2025-05-29 | 7.40 | $7.51 | 208286 |
| 2025-05-28 | 7.38 | $7.50 | 284618 |
| 2025-05-27 | 7.37 | $7.59 | 511422 |
| 2025-05-23 | 7.32 | $7.47 | 339846 |
| 2025-05-22 | 7.31 | $7.44 | 319687 |
| 2025-05-21 | 7.30 | $7.36 | 325600 |
| 2025-05-20 | 7.33 | $7.49 | 389176 |
| 2025-05-19 | 7.32 | $7.47 | 614530 |
| 2025-05-16 | 7.32 | $7.31 | 827900 |
| 2025-05-15 | 7.38 | $7.56 | 992224 |
| 2025-05-14 | 7.38 | $7.55 | 752600 |
| 2025-05-13 | 7.39 | $7.55 | 706600 |
| 2025-05-12 | 7.40 | $7.59 | 723427 |
| 2025-05-09 | 7.41 | $7.57 | 405298 |
| 2025-05-08 | 7.43 | $7.60 | 871100 |
| 2025-05-07 | 7.46 | $7.46 | 313591 |
| 2025-05-06 | 7.54 | $7.53 | 625602 |
| 2025-05-05 | 7.62 | $7.41 | 487300 |
| 2025-05-02 | 7.76 | $7.38 | 628249 |
| 2025-05-01 | 7.95 | $7.14 | 1.2M |
| 2025-04-30 | 8.27 | $7.44 | 2.3M |
| 2025-04-29 | 8.56 | $8.94 | 860540 |
| 2025-04-28 | 8.44 | $8.78 | 443342 |
| 2025-04-25 | 8.34 | $8.75 | 217300 |
| 2025-04-24 | 8.24 | $8.67 | 263240 |
| 2025-04-23 | 8.14 | $8.48 | 205600 |
| 2025-04-22 | 8.09 | $8.32 | 205200 |
| 2025-04-21 | 8.08 | $8.25 | 314407 |
| 2025-04-17 | 8.09 | $8.39 | 252356 |
| 2025-04-16 | 8.07 | $8.08 | 442700 |
| 2025-04-15 | 8.15 | $8.37 | 740200 |
| 2025-04-14 | 8.16 | $8.34 | 583644 |
| 2025-04-11 | 8.19 | $8.22 | 333020 |
| 2025-04-10 | 8.27 | $8.07 | 415400 |
| 2025-04-09 | 8.43 | $8.35 | 783203 |
| 2025-04-08 | 8.53 | $7.92 | 685500 |
| 2025-04-07 | 8.80 | $8.07 | 929745 |
| 2025-04-04 | 9.08 | $8.50 | 701345 |
| 2025-04-03 | 9.28 | $9.01 | 627902 |
| 2025-04-02 | 9.37 | $9.42 | 202821 |
| 2025-04-01 | 9.35 | $9.47 | 163661 |
| 2025-03-31 | 9.32 | $9.42 | 199258 |
| 2025-03-28 | 9.28 | $9.42 | 157514 |
| 2025-03-27 | 9.25 | $9.48 | 200716 |
| 2025-03-26 | 9.18 | $9.30 | 159048 |
| 2025-03-25 | 9.16 | $9.28 | 168530 |
| 2025-03-24 | 9.15 | $9.14 | 296369 |
| 2025-03-21 | 9.18 | $9.23 | 182260 |
| 2025-03-20 | 9.18 | $9.31 | 185931 |
| 2025-03-19 | 9.17 | $9.31 | 263507 |
| 2025-03-18 | 9.15 | $9.28 | 199871 |
| 2025-03-17 | 9.14 | $9.25 | 372203 |
| 2025-03-14 | 9.14 | $9.20 | 507900 |
| 2025-03-13 | 9.16 | $9.08 | 338558 |
| 2025-03-12 | 9.22 | $9.18 | 352841 |
| 2025-03-11 | 9.26 | $9.28 | 390133 |
| 2025-03-10 | 9.29 | $9.39 | 412610 |
| 2025-03-07 | 9.29 | $9.28 | 580990 |
| 2025-03-06 | 9.32 | $8.82 | 411320 |
| 2025-03-05 | 9.51 | $8.65 | 1.7M |
| 2025-03-04 | 9.79 | $9.60 | 363227 |
| 2025-03-03 | 9.84 | $9.77 | 316607 |
| 2025-02-28 | 9.83 | $9.85 | 324947 |
| 2025-02-27 | 9.80 | $9.64 | 201292 |
| 2025-02-26 | 9.83 | $9.67 | 241439 |
| 2025-02-25 | 9.85 | $9.72 | 239610 |
| 2025-02-24 | 9.86 | $9.76 | 240300 |
| 2025-02-21 | 9.85 | $9.82 | 265100 |
| 2025-02-20 | 9.82 | $9.82 | 211583 |
| 2025-02-19 | 9.78 | $9.80 | 283503 |
| 2025-02-18 | 9.74 | $9.67 | 383562 |
| 2025-02-14 | 9.72 | $9.86 | 601600 |
| 2025-02-13 | 9.64 | $9.72 | 460941 |
| 2025-02-12 | 9.59 | $9.56 | 269096 |
| 2025-02-11 | 9.56 | $9.62 | 253858 |
| 2025-02-10 | 9.52 | $9.49 | 273425 |
| 2025-02-07 | 9.50 | $9.51 | 262100 |
| 2025-02-06 | 9.47 | $9.47 | 227600 |
| 2025-02-05 | 9.45 | $9.47 | 234101 |
| 2025-02-04 | 9.41 | $9.43 | 229908 |
| 2025-02-03 | 9.39 | $9.33 | 271916 |
| 2025-01-31 | 9.38 | $9.39 | 291974 |
| 2025-01-30 | 9.36 | $9.34 | 581237 |
| 2025-01-29 | 9.34 | $9.26 | 339238 |
| 2025-01-28 | 9.35 | $9.29 | 411128 |
| 2025-01-27 | 9.34 | $9.25 | 435800 |
| 2025-01-24 | 9.35 | $9.37 | 176500 |
| 2025-01-23 | 9.32 | $9.31 | 293400 |
| 2025-01-22 | 9.29 | $9.24 | 310844 |
| 2025-01-21 | 9.29 | $9.35 | 547040 |
| 2025-01-17 | 9.25 | $9.23 | 401205 |
| 2025-01-16 | 9.23 | $9.19 | 516176 |
| 2025-01-15 | 9.22 | $9.24 | 745915 |
| 2025-01-14 | 9.20 | $9.19 | 462738 |
| 2025-01-13 | 9.18 | $9.22 | 447900 |
| 2025-01-10 | 9.15 | $9.11 | 373200 |
| 2025-01-08 | 9.15 | $9.21 | 244440 |
| 2025-01-07 | 9.11 | $9.24 | 253916 |
| 2025-01-06 | 9.06 | $9.21 | 388040 |
| 2025-01-03 | 9.01 | $9.21 | 301726 |
| 2025-01-02 | 8.94 | $9.11 | 337075 |
| 2024-12-31 | 8.90 | $8.99 | 390881 |
| 2024-12-30 | 8.88 | $8.89 | 404100 |
| 2024-12-27 | 8.89 | $9.00 | 357253 |
| 2024-12-26 | 8.88 | $8.96 | 275322 |
| 2024-12-24 | 8.87 | $8.94 | 197200 |
| 2024-12-23 | 8.88 | $8.94 | 394646 |
| 2024-12-20 | 8.88 | $8.85 | 492594 |
| 2024-12-19 | 8.92 | $8.83 | 500496 |
| 2024-12-18 | 8.98 | $8.79 | 742617 |
| 2024-12-17 | 9.06 | $8.79 | 1.0M |
| 2024-12-16 | 9.17 | $8.57 | 1.8M |
| 2024-12-13 | 9.36 | $9.29 | 715610 |
| 2024-12-12 | 9.37 | $9.40 | 487000 |
| 2024-12-11 | 9.36 | $9.39 | 303605 |
| 2024-12-10 | 9.33 | $9.36 | 297893 |
| 2024-12-09 | 9.32 | $9.36 | 379950 |
| 2024-12-06 | 9.30 | $9.37 | 351828 |
| 2024-12-05 | 9.28 | $9.30 | 419601 |
| 2024-12-04 | 9.27 | $9.40 | 378855 |
| 2024-12-03 | 9.24 | $9.35 | 330617 |
| 2024-12-02 | 9.21 | $9.34 | 527047 |
| 2024-11-29 | 9.18 | $9.34 | 231337 |
| 2024-11-27 | 9.15 | $9.29 | 315245 |
| 2024-11-26 | 9.13 | $9.24 | 337639 |
| 2024-11-25 | 9.12 | $9.26 | 396000 |
| 2024-11-22 | 9.11 | $9.29 | 623447 |
| 2024-11-21 | 9.10 | $9.22 | 283639 |
| 2024-11-20 | 9.10 | $9.24 | 252828 |
| 2024-11-19 | 9.11 | $9.27 | 330071 |
| 2024-11-18 | 9.11 | $9.23 | 406099 |
| 2024-11-15 | 9.12 | $9.17 | 571118 |
| 2024-11-14 | 9.17 | $9.20 | 897700 |
| 2024-11-13 | 9.22 | $9.33 | 580066 |
| 2024-11-12 | 9.25 | $9.26 | 606218 |
| 2024-11-11 | 9.31 | $9.39 | 583443 |
| 2024-11-08 | 9.35 | $9.61 | 623800 |
| 2024-11-07 | 9.33 | $9.48 | 596659 |
| 2024-11-06 | 9.36 | $9.41 | 475417 |
| 2024-11-05 | 9.42 | $9.28 | 366190 |
| 2024-11-04 | 9.54 | $9.27 | 730400 |
| 2024-11-01 | 9.69 | $9.44 | 608600 |
| 2024-10-31 | 9.83 | $9.65 | 372398 |
| 2024-10-30 | 9.93 | $9.69 | 1.1M |
| 2024-10-29 | 10.06 | $10.01 | 364300 |
| 2024-10-28 | 10.10 | $10.13 | 358439 |
| 2024-10-25 | 10.13 | $10.07 | 327003 |
| 2024-10-24 | 10.18 | $10.30 | 605436 |
| 2024-10-23 | 10.17 | $10.06 | 397946 |
| 2024-10-22 | 10.24 | $10.06 | 522958 |
| 2024-10-21 | 10.33 | $10.23 | 576312 |
| 2024-10-18 | 10.39 | $10.19 | 477000 |
| 2024-10-17 | 10.47 | $10.33 | 563672 |
| 2024-10-16 | 10.53 | $10.60 | 901843 |
| 2024-10-15 | 10.51 | $10.54 | 350200 |
| 2024-10-14 | 10.52 | $10.48 | 371000 |
| 2024-10-11 | 10.54 | $10.46 | 645800 |
| 2024-10-10 | 10.58 | $10.68 | 271600 |
| 2024-10-09 | 10.56 | $10.64 | 226820 |
| 2024-10-08 | 10.54 | $10.59 | 233000 |
| 2024-10-07 | 10.55 | $10.60 | 307100 |
| 2024-10-04 | 10.55 | $10.60 | 235569 |
| 2024-10-03 | 10.55 | $10.59 | 198905 |
| 2024-10-02 | 10.56 | $10.58 | 202200 |
| 2024-10-01 | 10.58 | $10.58 | 266800 |
| 2024-09-30 | 10.61 | $10.65 | 345177 |
| 2024-09-27 | 10.62 | $10.68 | 255267 |
| 2024-09-26 | 10.62 | $10.61 | 206012 |
| 2024-09-25 | 10.66 | $10.61 | 271159 |
| 2024-09-24 | 10.70 | $10.66 | 420400 |
| 2024-09-23 | 10.73 | $10.58 | 637600 |
| 2024-09-20 | 10.81 | $10.66 | 414506 |
| 2024-09-19 | 10.87 | $10.78 | 660435 |
| 2024-09-18 | 10.91 | $10.90 | 270827 |
| 2024-09-17 | 10.93 | $10.96 | 446849 |
| 2024-09-16 | 10.93 | $10.90 | 518041 |
| 2024-09-13 | 10.95 | $11.00 | 545800 |
| 2024-09-12 | 10.95 | $10.99 | 355359 |
| 2024-09-11 | 10.95 | $10.98 | 182100 |
| 2024-09-10 | 10.95 | $11.01 | 272400 |
| 2024-09-09 | 10.95 | $11.06 | 257931 |
| 2024-09-06 | 10.94 | $11.02 | 216400 |
| 2024-09-05 | 10.94 | $11.07 | 116000 |
| 2024-09-04 | 10.92 | $11.04 | 173877 |
| 2024-09-03 | 10.92 | $11.08 | 236144 |
| 2024-08-30 | 10.90 | $11.05 | 192300 |
| 2024-08-29 | 10.89 | $11.01 | 183366 |
| 2024-08-28 | 10.90 | $10.97 | 193826 |
| 2024-08-27 | 10.92 | $11.02 | 221899 |
| 2024-08-26 | 10.94 | $11.02 | 311615 |
| 2024-08-23 | 10.96 | $11.07 | 280906 |
| 2024-08-22 | 10.98 | $11.08 | 153559 |
| 2024-08-21 | 11.01 | $11.14 | 208665 |
| 2024-08-20 | 11.02 | $11.03 | 320032 |
| 2024-08-19 | 11.08 | $11.18 | 453339 |
| 2024-08-16 | 11.11 | $11.17 | 260900 |
| 2024-08-15 | 11.15 | $11.35 | 392958 |
| 2024-08-14 | 11.14 | $11.38 | 244259 |
| 2024-08-13 | 11.14 | $11.25 | 216700 |
| 2024-08-12 | 11.17 | $11.24 | 431064 |
| 2024-08-09 | 11.22 | $11.45 | 176540 |
| 2024-08-08 | 11.23 | $11.29 | 286308 |
| 2024-08-07 | 11.29 | $11.35 | 230500 |
| 2024-08-06 | 11.34 | $11.21 | 338842 |
| 2024-08-05 | 11.46 | $10.86 | 704300 |
| 2024-08-02 | 11.72 | $11.22 | 439826 |
| 2024-08-01 | 11.93 | $11.61 | 244900 |
| 2024-07-31 | 12.06 | $11.64 | 407400 |
| 2024-07-30 | 12.21 | $12.06 | 221600 |
| 2024-07-29 | 12.26 | $12.17 | 158422 |
| 2024-07-26 | 12.29 | $12.27 | 128700 |
| 2024-07-25 | 12.28 | $12.20 | 135301 |
| 2024-07-24 | 12.30 | $12.17 | 189802 |
| 2024-07-23 | 12.33 | $12.17 | 142557 |
| 2024-07-22 | 12.37 | $12.26 | 183800 |
| 2024-07-19 | 12.38 | $12.15 | 116139 |
| 2024-07-18 | 12.43 | $12.20 | 350002 |
| 2024-07-17 | 12.47 | $12.37 | 176022 |
| 2024-07-16 | 12.46 | $12.39 | 487500 |
| 2024-07-15 | 12.44 | $12.56 | 326775 |
| 2024-07-12 | 12.36 | $12.50 | 193340 |
| 2024-07-11 | 12.28 | $12.46 | 226423 |
| 2024-07-10 | 12.19 | $12.30 | 155847 |
| 2024-07-09 | 12.13 | $12.15 | 171519 |
| 2024-07-08 | 12.10 | $12.28 | 476200 |
| 2024-07-05 | 12.03 | $12.07 | 196000 |
| 2024-07-03 | 12.00 | $12.06 | 114300 |
| 2024-07-02 | 11.97 | $12.09 | 131900 |
| 2024-07-01 | 11.93 | $12.01 | 156828 |
| 2024-06-28 | 11.90 | $12.04 | 218709 |
| 2024-06-27 | 11.85 | $11.84 | 104100 |
| 2024-06-26 | 11.85 | $11.79 | 174770 |
| 2024-06-25 | 11.87 | $11.81 | 176426 |
| 2024-06-24 | 11.89 | $11.82 | 200200 |
| 2024-06-21 | 11.91 | $11.72 | 165901 |
| 2024-06-20 | 11.97 | $11.83 | 130437 |
| 2024-06-18 | 12.00 | $11.77 | 157774 |
| 2024-06-17 | 12.05 | $11.80 | 312731 |
| 2024-06-14 | 12.10 | $11.99 | 296100 |
| 2024-06-13 | 12.11 | $12.10 | 268209 |
| 2024-06-12 | 12.08 | $12.16 | 254440 |
| 2024-06-11 | 12.01 | $12.04 | 127866 |
| 2024-06-10 | 11.98 | $12.05 | 264433 |
| 2024-06-07 | 11.92 | $12.11 | 206250 |
| 2024-06-06 | 11.84 | $11.97 | 229414 |
| 2024-06-05 | 11.78 | $11.92 | 270406 |
| 2024-06-04 | 11.72 | $11.82 | 218800 |
| 2024-06-03 | 11.68 | $11.91 | 519042 |
| 2024-05-31 | 11.60 | $11.60 | 227253 |
| 2024-05-30 | 11.61 | $11.58 | 158819 |
| 2024-05-29 | 11.62 | $11.56 | 146023 |
| 2024-05-28 | 11.64 | $11.55 | 169830 |
| 2024-05-24 | 11.67 | $11.68 | 184302 |
| 2024-05-23 | 11.66 | $11.51 | 189982 |
| 2024-05-22 | 11.70 | $11.57 | 179500 |
| 2024-05-21 | 11.73 | $11.61 | 164000 |
| 2024-05-20 | 11.76 | $11.56 | 247070 |
| 2024-05-17 | 11.81 | $11.56 | 272645 |
| 2024-05-16 | 11.87 | $11.57 | 273047 |
| 2024-05-15 | 11.93 | $11.74 | 641447 |
| 2024-05-14 | 11.95 | $11.91 | 283400 |
| 2024-05-13 | 11.92 | $11.88 | 249100 |
| 2024-05-10 | 11.89 | $11.84 | 202827 |
| 2024-05-09 | 11.87 | $11.80 | 162945 |
| 2024-05-08 | 11.85 | $11.72 | 173300 |
| 2024-05-07 | 11.84 | $11.78 | 263200 |
| 2024-05-06 | 11.82 | $11.77 | 325970 |
| 2024-05-03 | 11.79 | $11.81 | 224135 |
| 2024-05-02 | 11.74 | $11.79 | 162558 |
| 2024-05-01 | 11.68 | $11.79 | 408185 |
| 2024-04-30 | 11.60 | $11.45 | 326600 |
| 2024-04-29 | 11.62 | $11.62 | 237240 |
| 2024-04-26 | 11.58 | $11.64 | 125797 |
| 2024-04-25 | 11.53 | $11.53 | 140200 |
| 2024-04-24 | 11.50 | $11.61 | 129989 |
| 2024-04-23 | 11.44 | $11.68 | 228566 |
| 2024-04-22 | 11.34 | $11.43 | 205510 |
| 2024-04-19 | 11.30 | $11.49 | 294324 |
| 2024-04-18 | 11.24 | $11.37 | 243609 |
| 2024-04-17 | 11.19 | $11.20 | 207470 |
| 2024-04-16 | 11.20 | $11.25 | 415023 |
| 2024-04-15 | 11.19 | $11.23 | 350558 |
| 2024-04-12 | 11.18 | $11.21 | 294264 |
| 2024-04-11 | 11.19 | $11.25 | 138827 |
| 2024-04-10 | 11.18 | $11.30 | 187821 |
| 2024-04-09 | 11.16 | $11.34 | 186703 |
| 2024-04-08 | 11.13 | $11.32 | 187621 |
| 2024-04-05 | 11.10 | $11.25 | 200632 |
| 2024-04-04 | 11.09 | $11.25 | 264771 |
| 2024-04-03 | 11.08 | $11.30 | 210732 |
| 2024-04-02 | 11.05 | $11.22 | 361140 |
| 2024-04-01 | 11.06 | $11.29 | 271600 |
| 2024-03-28 | 11.04 | $11.37 | 319613 |
| 2024-03-27 | 11.01 | $11.24 | 292700 |
| 2024-03-26 | 11.01 | $11.19 | 210858 |
| 2024-03-25 | 11.04 | $11.17 | 320233 |
| 2024-03-22 | 11.08 | $11.21 | 258201 |
| 2024-03-21 | 11.14 | $11.35 | 316735 |
| 2024-03-20 | 11.16 | $11.24 | 492114 |
| 2024-03-19 | 11.24 | $11.31 | 366913 |
| 2024-03-18 | 11.31 | $11.35 | 481015 |
| 2024-03-15 | 11.40 | $11.65 | 495500 |
| 2024-03-14 | 11.42 | $11.53 | 297227 |
| 2024-03-13 | 11.49 | $11.58 | 448417 |
| 2024-03-12 | 11.57 | $11.70 | 674600 |
| 2024-03-11 | 11.63 | $11.98 | 503608 |
| 2024-03-08 | 11.63 | $11.76 | 425792 |
| 2024-03-07 | 11.70 | $11.57 | 450844 |
| 2024-03-06 | 11.86 | $11.72 | 536932 |
| 2024-03-05 | 12.02 | $11.82 | 248221 |
| 2024-03-04 | 12.18 | $11.93 | 248443 |
| 2024-03-01 | 12.35 | $11.90 | 391100 |
| 2024-02-29 | 12.57 | $11.94 | 672600 |
| 2024-02-28 | 12.83 | $12.20 | 941400 |
| 2024-02-27 | 13.07 | $13.10 | 221342 |
| 2024-02-26 | 13.08 | $13.01 | 141800 |
| 2024-02-23 | 13.11 | $12.99 | 144044 |
| 2024-02-22 | 13.16 | $13.14 | 145924 |
| 2024-02-21 | 13.18 | $13.19 | 271562 |
| 2024-02-20 | 13.18 | $13.09 | 135402 |
| 2024-02-16 | 13.22 | $13.16 | 194821 |
| 2024-02-15 | 13.24 | $13.32 | 187313 |
| 2024-02-14 | 13.22 | $13.38 | 275500 |
| 2024-02-13 | 13.17 | $13.21 | 180329 |
| 2024-02-12 | 13.16 | $13.29 | 226273 |
| 2024-02-09 | 13.13 | $13.21 | 140119 |
| 2024-02-08 | 13.12 | $13.09 | 86300 |
| 2024-02-07 | 13.15 | $13.09 | 132200 |
| 2024-02-06 | 13.18 | $13.15 | 162458 |
| 2024-02-05 | 13.19 | $13.27 | 123696 |
| 2024-02-02 | 13.18 | $13.38 | 161100 |
| 2024-02-01 | 13.12 | $13.19 | 194302 |
| 2024-01-31 | 13.11 | $13.01 | 121140 |
| 2024-01-30 | 13.16 | $13.25 | 128214 |
| 2024-01-29 | 13.14 | $13.24 | 160635 |
| 2024-01-26 | 13.13 | $13.26 | 116231 |
| 2024-01-25 | 13.10 | $13.24 | 92500 |
| 2024-01-24 | 13.07 | $13.13 | 196548 |
| 2024-01-23 | 13.08 | $13.26 | 194371 |
| 2024-01-22 | 13.04 | $13.15 | 314705 |
| 2024-01-19 | 13.03 | $12.76 | 189463 |
| 2024-01-18 | 13.15 | $12.69 | 211709 |
| 2024-01-17 | 13.31 | $12.84 | 310006 |
| 2024-01-16 | 13.46 | $12.89 | 765900 |
| 2024-01-12 | 13.62 | $13.63 | 218440 |
| 2024-01-11 | 13.58 | $13.52 | 187908 |
| 2024-01-10 | 13.57 | $13.42 | 163754 |
| 2024-01-09 | 13.57 | $13.30 | 246988 |
| 2024-01-08 | 13.62 | $13.59 | 358000 |
| 2024-01-05 | 13.57 | $13.62 | 219300 |
| 2024-01-04 | 13.51 | $13.61 | 288419 |
| 2024-01-03 | 13.42 | $13.35 | 170750 |
| 2024-01-02 | 13.40 | $13.26 | 262429 |
| 2023-12-29 | 13.40 | $13.17 | 307631 |
| 2023-12-28 | 13.41 | $13.44 | 264300 |
| 2023-12-27 | 13.35 | $13.32 | 173900 |
| 2023-12-26 | 13.30 | $13.22 | 196632 |
| 2023-12-22 | 13.27 | $13.23 | 188492 |
| 2023-12-21 | 13.22 | $13.13 | 149500 |
| 2023-12-20 | 13.19 | $13.06 | 171544 |
| 2023-12-19 | 13.17 | $13.07 | 230332 |
| 2023-12-18 | 13.13 | $13.02 | 288809 |
| 2023-12-15 | 13.10 | $13.08 | 341425 |
| 2023-12-14 | 13.04 | $13.13 | 216800 |
| 2023-12-13 | 12.94 | $13.02 | 252269 |
| 2023-12-12 | 12.86 | $12.87 | 152014 |
| 2023-12-11 | 12.80 | $12.81 | 193312 |
| 2023-12-08 | 12.73 | $12.84 | 133422 |
| 2023-12-07 | 12.65 | $12.73 | 194145 |
| 2023-12-06 | 12.57 | $12.61 | 269359 |
| 2023-12-05 | 12.51 | $12.46 | 121247 |
| 2023-12-04 | 12.48 | $12.48 | 187548 |
| 2023-12-01 | 12.44 | $12.42 | 142803 |
| 2023-11-30 | 12.40 | $12.34 | 143400 |
| 2023-11-29 | 12.38 | $12.37 | 141100 |
| 2023-11-28 | 12.34 | $12.25 | 195375 |
| 2023-11-27 | 12.33 | $12.28 | 175915 |
| 2023-11-24 | 12.30 | $12.30 | 84200 |
| 2023-11-22 | 12.25 | $12.26 | 155387 |
| 2023-11-21 | 12.20 | $12.07 | 152224 |
| 2023-11-20 | 12.21 | $12.13 | 143280 |
| 2023-11-17 | 12.19 | $12.07 | 125376 |
| 2023-11-16 | 12.18 | $11.97 | 221900 |
| 2023-11-15 | 12.19 | $12.24 | 303500 |
| 2023-11-14 | 12.13 | $12.37 | 241405 |
| 2023-11-13 | 12.00 | $12.18 | 262163 |
| 2023-11-10 | 11.91 | $12.12 | 209322 |
| 2023-11-09 | 11.81 | $12.00 | 225896 |
| 2023-11-08 | 11.72 | $11.96 | 122643 |
| 2023-11-07 | 11.63 | $11.92 | 131202 |
| 2023-11-06 | 11.54 | $12.01 | 281922 |
| 2023-11-03 | 11.39 | $11.87 | 192516 |
| 2023-11-02 | 11.26 | $11.88 | 202021 |
| 2023-11-01 | 11.10 | $11.61 | 290900 |
| 2023-10-31 | 10.99 | $11.08 | 105021 |
| 2023-10-30 | 11.04 | $10.91 | 239200 |
| 2023-10-27 | 11.15 | $10.86 | 211600 |
| 2023-10-26 | 11.31 | $11.04 | 210797 |
| 2023-10-25 | 11.45 | $11.07 | 235434 |
| 2023-10-24 | 11.61 | $11.33 | 291119 |
| 2023-10-23 | 11.73 | $11.18 | 366743 |
| 2023-10-20 | 11.92 | $11.53 | 215821 |
| 2023-10-19 | 12.05 | $11.58 | 255134 |
| 2023-10-18 | 12.18 | $11.88 | 242100 |
| 2023-10-17 | 12.25 | $11.88 | 433015 |
| 2023-10-16 | 12.33 | $12.41 | 370043 |
| 2023-10-13 | 12.26 | $12.20 | 177120 |
| 2023-10-12 | 12.24 | $12.37 | 301834 |
| 2023-10-11 | 12.15 | $12.40 | 183900 |
| 2023-10-10 | 12.04 | $12.30 | 169307 |
| 2023-10-09 | 11.93 | $12.22 | 181600 |
| 2023-10-06 | 11.82 | $12.07 | 178800 |
| 2023-10-05 | 11.74 | $12.00 | 193328 |
| 2023-10-04 | 11.66 | $11.72 | 213600 |
| 2023-10-03 | 11.65 | $11.60 | 288938 |
| 2023-10-02 | 11.68 | $11.79 | 214090 |
| 2023-09-29 | 11.65 | $11.88 | 134100 |
| 2023-09-28 | 11.60 | $11.81 | 131298 |
| 2023-09-27 | 11.56 | $11.53 | 231620 |
| 2023-09-26 | 11.60 | $11.38 | 183700 |
| 2023-09-25 | 11.70 | $11.53 | 304070 |
| 2023-09-22 | 11.77 | $11.67 | 207883 |
| 2023-09-21 | 11.82 | $11.68 | 263388 |
| 2023-09-20 | 11.88 | $11.81 | 193724 |
| 2023-09-19 | 11.91 | $11.82 | 176384 |
| 2023-09-18 | 11.95 | $11.92 | 239011 |
| 2023-09-15 | 11.96 | $12.15 | 367408 |
| 2023-09-14 | 11.90 | $12.22 | 202816 |
| 2023-09-13 | 11.81 | $12.06 | 203493 |
| 2023-09-12 | 11.76 | $11.99 | 162446 |
| 2023-09-11 | 11.71 | $11.93 | 209565 |
| 2023-09-08 | 11.68 | $11.74 | 131953 |
| 2023-09-07 | 11.70 | $11.72 | 184002 |
| 2023-09-06 | 11.74 | $11.77 | 201000 |
| 2023-09-05 | 11.77 | $11.93 | 164900 |
| 2023-09-01 | 11.77 | $12.00 | 201663 |
| 2023-08-31 | 11.74 | $11.88 | 175183 |
| 2023-08-30 | 11.75 | $11.97 | 159300 |
| 2023-08-29 | 11.74 | $11.96 | 105540 |
| 2023-08-28 | 11.73 | $11.88 | 185003 |
| 2023-08-25 | 11.75 | $11.84 | 191700 |
| 2023-08-24 | 11.79 | $11.76 | 154635 |
| 2023-08-23 | 11.87 | $11.95 | 234300 |
| 2023-08-22 | 11.92 | $11.76 | 215946 |
| 2023-08-21 | 12.03 | $11.94 | 222210 |
| 2023-08-18 | 12.13 | $12.04 | 227037 |
| 2023-08-17 | 12.21 | $11.94 | 299727 |
| 2023-08-16 | 12.34 | $12.20 | 220600 |
| 2023-08-15 | 12.43 | $12.49 | 307085 |
| 2023-08-14 | 12.44 | $12.58 | 271300 |
| 2023-08-11 | 12.43 | $12.39 | 183383 |
| 2023-08-10 | 12.48 | $12.28 | 199300 |
| 2023-08-09 | 12.58 | $12.21 | 218558 |
| 2023-08-08 | 12.72 | $12.21 | 279700 |
| 2023-08-07 | 12.89 | $12.20 | 378144 |
| 2023-08-04 | 13.11 | $12.41 | 900400 |
| 2023-08-03 | 13.29 | $13.19 | 197246 |
| 2023-08-02 | 13.27 | $13.27 | 309132 |
| 2023-08-01 | 13.22 | $13.18 | 149231 |
| 2023-07-31 | 13.18 | $13.12 | 234007 |
| 2023-07-28 | 13.14 | $13.10 | 225381 |
| 2023-07-27 | 13.09 | $13.02 | 197100 |
| 2023-07-26 | 13.06 | $13.07 | 266800 |
| 2023-07-25 | 13.00 | $12.93 | 248330 |
| 2023-07-24 | 12.97 | $13.00 | 396125 |
| 2023-07-21 | 12.90 | $12.89 | 179229 |
| 2023-07-20 | 12.85 | $12.75 | 217700 |
| 2023-07-19 | 12.82 | $12.90 | 247352 |
| 2023-07-18 | 12.75 | $12.69 | 264050 |
| 2023-07-17 | 12.71 | $12.59 | 464572 |
| 2023-07-14 | 12.70 | $12.93 | 481635 |
| 2023-07-13 | 12.58 | $13.00 | 523802 |
| 2023-07-12 | 12.40 | $12.64 | 332200 |
| 2023-07-11 | 12.30 | $12.46 | 452689 |
| 2023-07-10 | 12.23 | $12.45 | 245000 |
| 2023-07-07 | 12.14 | $12.28 | 163888 |
| 2023-07-06 | 12.10 | $12.25 | 229500 |
| 2023-07-05 | 12.05 | $12.37 | 277077 |
| 2023-07-03 | 11.95 | $12.30 | 193603 |
| 2023-06-30 | 11.85 | $12.08 | 192012 |
| 2023-06-29 | 11.81 | $12.08 | 183518 |
| 2023-06-28 | 11.76 | $11.89 | 159828 |
| 2023-06-27 | 11.75 | $11.80 | 197423 |
| 2023-06-26 | 11.78 | $11.91 | 143605 |
| 2023-06-23 | 11.79 | $11.66 | 290743 |
| 2023-06-22 | 11.87 | $11.77 | 284657 |
| 2023-06-21 | 11.94 | $12.07 | 411300 |
| 2023-06-20 | 11.94 | $12.03 | 323344 |
| 2023-06-16 | 11.95 | $11.83 | 414931 |
| 2023-06-15 | 12.02 | $11.93 | 455129 |
| 2023-06-14 | 12.08 | $12.07 | 468558 |
| 2023-06-13 | 12.12 | $12.12 | 242514 |
| 2023-06-12 | 12.14 | $12.07 | 345269 |
| 2023-06-09 | 12.19 | $12.06 | 291030 |
| 2023-06-08 | 12.25 | $12.23 | 200686 |
| 2023-06-07 | 12.28 | $12.22 | 398786 |
| 2023-06-06 | 12.31 | $12.05 | 241903 |
| 2023-06-05 | 12.40 | $11.99 | 296328 |
| 2023-06-02 | 12.53 | $12.05 | 457133 |
| 2023-06-01 | 12.67 | $11.88 | 749200 |
| 2023-05-31 | 12.88 | $11.66 | 2.3M |
| 2023-05-30 | 13.21 | $13.27 | 285841 |
| 2023-05-26 | 13.10 | $13.03 | 186942 |
| 2023-05-25 | 13.03 | $12.98 | 206833 |
| 2023-05-24 | 12.95 | $12.85 | 121342 |
| 2023-05-23 | 12.89 | $12.94 | 200100 |
| 2023-05-22 | 12.78 | $12.80 | 156520 |
| 2023-05-19 | 12.69 | $12.80 | 266414 |
| 2023-05-18 | 12.57 | $12.77 | 315500 |
| 2023-05-17 | 12.43 | $12.90 | 365020 |
| 2023-05-16 | 12.21 | $12.62 | 426583 |
| 2023-05-15 | 12.03 | $12.59 | 605947 |
| 2023-05-12 | 11.81 | $12.02 | 317300 |
| 2023-05-11 | 11.73 | $11.82 | 170195 |
| 2023-05-10 | 11.69 | $11.63 | 225845 |
| 2023-05-09 | 11.71 | $11.55 | 148178 |
| 2023-05-08 | 11.75 | $11.72 | 138540 |
| 2023-05-05 | 11.75 | $11.62 | 123788 |
| 2023-05-04 | 11.78 | $11.49 | 184440 |
| 2023-05-03 | 11.85 | $11.79 | 309509 |
| 2023-05-02 | 11.84 | $11.34 | 664987 |
| 2023-05-01 | 11.97 | $11.75 | 150700 |
| 2023-04-28 | 12.00 | $11.87 | 169900 |
| 2023-04-27 | 12.00 | $12.03 | 102761 |
| 2023-04-26 | 11.93 | $11.91 | 121900 |
| 2023-04-25 | 11.89 | $11.93 | 116626 |
| 2023-04-24 | 11.83 | $12.08 | 170100 |
| 2023-04-21 | 11.71 | $11.77 | 132700 |
| 2023-04-20 | 11.66 | $11.67 | 117574 |
| 2023-04-19 | 11.63 | $11.74 | 142322 |
| 2023-04-18 | 11.57 | $11.50 | 186396 |
| 2023-04-17 | 11.56 | $11.67 | 230547 |
| 2023-04-14 | 11.51 | $11.66 | 434816 |
| 2023-04-13 | 11.44 | $11.70 | 194218 |
| 2023-04-12 | 11.35 | $11.54 | 126624 |
| 2023-04-11 | 11.28 | $11.51 | 183886 |
| 2023-04-10 | 11.22 | $11.42 | 208743 |
| 2023-04-06 | 11.17 | $11.31 | 144617 |
| 2023-04-05 | 11.14 | $10.99 | 241126 |
| 2023-04-04 | 11.22 | $11.14 | 145480 |
| 2023-04-03 | 11.26 | $11.17 | 227214 |
| 2023-03-31 | 11.31 | $11.28 | 210900 |
| 2023-03-30 | 11.33 | $11.24 | 282781 |
| 2023-03-29 | 11.37 | $11.69 | 126945 |
| 2023-03-28 | 11.29 | $11.61 | 90200 |
| 2023-03-27 | 11.21 | $11.64 | 164700 |
| 2023-03-24 | 11.10 | $11.77 | 126255 |
| 2023-03-23 | 10.94 | $11.28 | 185145 |
| 2023-03-22 | 10.90 | $11.33 | 177234 |
| 2023-03-21 | 10.85 | $11.54 | 243632 |
| 2023-03-20 | 10.72 | $10.95 | 144834 |
| 2023-03-17 | 10.76 | $10.76 | 216245 |
| 2023-03-16 | 10.88 | $11.00 | 230702 |
| 2023-03-15 | 10.96 | $10.93 | 358408 |
| 2023-03-14 | 11.08 | $10.82 | 368041 |
| 2023-03-13 | 11.27 | $10.78 | 448000 |
| 2023-03-10 | 11.52 | $10.74 | 684600 |
| 2023-03-09 | 11.84 | $11.68 | 206030 |
| 2023-03-08 | 11.94 | $12.09 | 153800 |
| 2023-03-07 | 11.94 | $11.90 | 230900 |
| 2023-03-06 | 11.99 | $11.99 | 387800 |
| 2023-03-03 | 12.04 | $11.47 | 319178 |
| 2023-03-02 | 12.26 | $11.54 | 723914 |
| 2023-03-01 | 12.50 | $11.93 | 437656 |
| 2023-02-28 | 12.68 | $12.38 | 209738 |
| 2023-02-27 | 12.75 | $12.62 | 149102 |
| 2023-02-24 | 12.75 | $12.61 | 199541 |
| 2023-02-23 | 12.76 | $12.79 | 243600 |
| 2023-02-22 | 12.71 | $12.49 | 196937 |
| 2023-02-21 | 12.74 | $12.46 | 205700 |
| 2023-02-17 | 12.78 | $12.78 | 223446 |
| 2023-02-16 | 12.73 | $12.60 | 243082 |
| 2023-02-15 | 12.72 | $12.88 | 308051 |
| 2023-02-14 | 12.62 | $12.82 | 363737 |
| 2023-02-13 | 12.51 | $12.64 | 287500 |
| 2023-02-10 | 12.43 | $12.41 | 126900 |
| 2023-02-09 | 12.40 | $12.33 | 162400 |
| 2023-02-08 | 12.39 | $12.23 | 167413 |
| 2023-02-07 | 12.40 | $12.58 | 246341 |
| 2023-02-06 | 12.31 | $12.27 | 176400 |
| 2023-02-03 | 12.29 | $12.31 | 233284 |
| 2023-02-02 | 12.25 | $12.39 | 360003 |
| 2023-02-01 | 12.18 | $12.52 | 222578 |
| 2023-01-31 | 12.06 | $12.34 | 148657 |
| 2023-01-30 | 11.96 | $12.11 | 153669 |
| 2023-01-27 | 11.91 | $12.08 | 155700 |
| 2023-01-26 | 11.86 | $11.89 | 122871 |
| 2023-01-25 | 11.86 | $11.89 | 150508 |
| 2023-01-24 | 11.87 | $11.85 | 155825 |
| 2023-01-23 | 11.89 | $11.86 | 230633 |
| 2023-01-20 | 11.91 | $11.91 | 191669 |
| 2023-01-19 | 11.93 | $11.61 | 449439 |
| 2023-01-18 | 12.04 | $11.89 | 289222 |
| 2023-01-17 | 12.09 | $12.25 | 349388 |
| 2023-01-13 | 12.03 | $12.40 | 297500 |
| 2023-01-12 | 11.92 | $12.36 | 226896 |
| 2023-01-11 | 11.79 | $12.30 | 198000 |
| 2023-01-10 | 11.66 | $12.12 | 118000 |
| 2023-01-09 | 11.57 | $11.98 | 149631 |
| 2023-01-06 | 11.50 | $11.98 | 242000 |
| 2023-01-05 | 11.42 | $11.75 | 107030 |
| 2023-01-04 | 11.40 | $11.90 | 133845 |
| 2023-01-03 | 11.34 | $11.71 | 144209 |
| 2022-12-30 | 11.33 | $11.60 | 212218 |
| 2022-12-29 | 11.36 | $11.60 | 136314 |
| 2022-12-28 | 11.41 | $11.22 | 167133 |
| 2022-12-27 | 11.60 | $11.84 | 191679 |
| 2022-12-23 | 11.64 | $11.61 | 109679 |
| 2022-12-22 | 11.76 | $11.63 | 222213 |
| 2022-12-21 | 11.92 | $11.39 | 179065 |
| 2022-12-20 | 12.19 | $11.05 | 592970 |
| 2022-12-19 | 12.63 | $12.01 | 284800 |
| 2022-12-16 | 12.86 | $12.50 | 213722 |
| 2022-12-15 | 12.99 | $12.97 | 233730 |
| 2022-12-14 | 13.00 | $12.95 | 156500 |
| 2022-12-13 | 13.01 | $13.00 | 148100 |
| 2022-12-12 | 13.01 | $12.93 | 94225 |
| 2022-12-09 | 13.04 | $12.85 | 163060 |
| 2022-12-08 | 13.08 | $13.06 | 67182 |
| 2022-12-07 | 13.08 | $12.93 | 163973 |
| 2022-12-06 | 13.10 | $12.64 | 129600 |
| 2022-12-05 | 13.23 | $12.84 | 185600 |
| 2022-12-02 | 13.31 | $13.14 | 101122 |
| 2022-12-01 | 13.31 | $13.14 | 112830 |
| 2022-11-30 | 13.30 | $13.15 | 138879 |
| 2022-11-29 | 13.28 | $13.15 | 114009 |
| 2022-11-28 | 13.26 | $12.92 | 151033 |
| 2022-11-25 | 13.29 | $13.06 | 57900 |
| 2022-11-23 | 13.28 | $12.92 | 121600 |
| 2022-11-22 | 13.30 | $13.18 | 165821 |
| 2022-11-21 | 13.24 | $12.70 | 147700 |
| 2022-11-18 | 13.31 | $12.55 | 165210 |
| 2022-11-17 | 13.43 | $12.68 | 178338 |
| 2022-11-16 | 13.53 | $12.87 | 182912 |
| 2022-11-15 | 13.57 | $13.19 | 278200 |
| 2022-11-14 | 13.51 | $13.07 | 199700 |
| 2022-11-11 | 13.46 | $13.13 | 177297 |
| 2022-11-10 | 13.37 | $13.10 | 146988 |
| 2022-11-09 | 13.26 | $12.87 | 146986 |
| 2022-11-08 | 13.18 | $13.11 | 181749 |
| 2022-11-07 | 12.99 | $13.39 | 263200 |
| 2022-11-04 | 12.66 | $13.14 | 265500 |
| 2022-11-03 | 12.33 | $13.15 | 403724 |
| 2022-11-02 | 11.91 | $12.53 | 344175 |
| 2022-11-01 | 11.59 | $11.72 | 114500 |
| 2022-10-31 | 11.45 | $11.58 | 133836 |
| 2022-10-28 | 11.31 | $11.68 | 119500 |
| 2022-10-27 | 11.11 | $11.45 | 89627 |
| 2022-10-26 | 10.94 | $11.27 | 115215 |
| 2022-10-25 | 10.78 | $11.33 | 111301 |
| 2022-10-24 | 10.57 | $10.94 | 107100 |
| 2022-10-21 | 10.44 | $10.64 | 96200 |
| 2022-10-20 | 10.37 | $10.60 | 115692 |
| 2022-10-19 | 10.31 | $10.52 | 108400 |
| 2022-10-18 | 10.26 | $10.70 | 100400 |
| 2022-10-17 | 10.15 | $10.60 | 165261 |
| 2022-10-14 | 10.05 | $10.57 | 294066 |
| 2022-10-13 | 9.94 | $10.56 | 151986 |
| 2022-10-12 | 9.82 | $10.23 | 106909 |
| 2022-10-11 | 9.79 | $10.12 | 121208 |
| 2022-10-10 | 9.80 | $10.01 | 161900 |
| 2022-10-07 | 9.85 | $10.14 | 204808 |
| 2022-10-06 | 9.88 | $10.28 | 120600 |
| 2022-10-05 | 9.88 | $10.47 | 162740 |
| 2022-10-04 | 9.84 | $10.67 | 228142 |
| 2022-10-03 | 9.73 | $10.06 | 215300 |
| 2022-09-30 | 9.81 | $10.01 | 244967 |
| 2022-09-29 | 9.94 | $9.86 | 166200 |
| 2022-09-28 | 10.15 | $10.30 | 176500 |
| 2022-09-27 | 10.29 | $9.97 | 240178 |
| 2022-09-26 | 10.57 | $10.12 | 326604 |
| 2022-09-23 | 10.88 | $10.58 | 254079 |
| 2022-09-22 | 11.12 | $10.90 | 183927 |
| 2022-09-21 | 11.32 | $11.15 | 151200 |
| 2022-09-20 | 11.49 | $11.06 | 185250 |
| 2022-09-19 | 11.74 | $11.58 | 147844 |
| 2022-09-16 | 11.88 | $11.59 | 253658 |
| 2022-09-15 | 12.06 | $12.10 | 216166 |
| 2022-09-14 | 12.12 | $12.19 | 146522 |
| 2022-09-13 | 12.17 | $12.31 | 142200 |
| 2022-09-12 | 12.20 | $12.50 | 136285 |
| 2022-09-09 | 12.18 | $12.35 | 135000 |
| 2022-09-08 | 12.21 | $12.27 | 83804 |
| 2022-09-07 | 12.27 | $12.26 | 69838 |
| 2022-09-06 | 12.36 | $12.11 | 175405 |
| 2022-09-02 | 12.51 | $12.37 | 111848 |
| 2022-09-01 | 12.62 | $12.36 | 140180 |
| 2022-08-31 | 12.76 | $12.55 | 111650 |
| 2022-08-30 | 12.87 | $12.62 | 112747 |
| 2022-08-29 | 12.99 | $12.71 | 149928 |
| 2022-08-26 | 13.10 | $12.85 | 122500 |
| 2022-08-25 | 13.20 | $13.05 | 109527 |
| 2022-08-24 | 13.25 | $12.97 | 113605 |
| 2022-08-23 | 13.34 | $12.82 | 156000 |
| 2022-08-22 | 13.48 | $12.80 | 239584 |
| 2022-08-19 | 13.67 | $13.02 | 168563 |
| 2022-08-18 | 13.82 | $13.22 | 141337 |
| 2022-08-17 | 13.93 | $13.40 | 196800 |
| 2022-08-16 | 14.01 | $13.81 | 251203 |
| 2022-08-15 | 13.96 | $13.86 | 176900 |
| 2022-08-12 | 13.88 | $13.84 | 153511 |
| 2022-08-11 | 13.77 | $13.70 | 166300 |
| 2022-08-10 | 13.68 | $13.60 | 374527 |
| 2022-08-09 | 13.60 | $13.37 | 119500 |
| 2022-08-08 | 13.55 | $13.55 | 170226 |
| 2022-08-05 | 13.44 | $13.29 | 193052 |
| 2022-08-04 | 13.37 | $13.47 | 159413 |
| 2022-08-03 | 13.22 | $13.54 | 292456 |
| 2022-08-02 | 13.02 | $13.07 | 133621 |
| 2022-08-01 | 12.90 | $13.13 | 113100 |
| 2022-07-29 | 12.74 | $12.98 | 158544 |
| 2022-07-28 | 12.59 | $12.74 | 178900 |
| 2022-07-27 | 12.47 | $12.46 | 72135 |
| 2022-07-26 | 12.41 | $12.26 | 62439 |
| 2022-07-25 | 12.40 | $12.21 | 142104 |
| 2022-07-22 | 12.40 | $12.42 | 120206 |
| 2022-07-21 | 12.32 | $12.43 | 93500 |
| 2022-07-20 | 12.23 | $12.34 | 100700 |
| 2022-07-19 | 12.13 | $12.20 | 123239 |
| 2022-07-18 | 12.06 | $12.08 | 176648 |
| 2022-07-15 | 12.01 | $12.00 | 316899 |
| 2022-07-14 | 11.97 | $11.90 | 143896 |
| 2022-07-13 | 11.95 | $11.91 | 175545 |
| 2022-07-12 | 11.92 | $11.89 | 139745 |
| 2022-07-11 | 11.89 | $11.89 | 138658 |
| 2022-07-08 | 11.85 | $11.96 | 171134 |
| 2022-07-07 | 11.78 | $11.88 | 197699 |
| 2022-07-06 | 11.71 | $11.85 | 109200 |
| 2022-07-05 | 11.64 | $11.89 | 209467 |
| 2022-07-01 | 11.55 | $11.90 | 207390 |
| 2022-06-30 | 11.43 | $11.54 | 125300 |
| 2022-06-29 | 11.40 | $11.55 | 94527 |
| 2022-06-28 | 11.37 | $11.67 | 101014 |
| 2022-06-27 | 11.29 | $11.73 | 145485 |
| 2022-06-24 | 11.18 | $11.67 | 191115 |
| 2022-06-23 | 11.07 | $11.30 | 123800 |
| 2022-06-22 | 11.06 | $11.15 | 161909 |
| 2022-06-21 | 11.10 | $10.96 | 227501 |
| 2022-06-17 | 11.21 | $10.89 | 259908 |
| 2022-06-16 | 11.38 | $10.73 | 316324 |
| 2022-06-15 | 11.63 | $11.56 | 229128 |
| 2022-06-14 | 11.69 | $11.29 | 214485 |
| 2022-06-13 | 11.84 | $11.42 | 287000 |
| 2022-06-10 | 11.99 | $11.92 | 206347 |
| 2022-06-09 | 12.01 | $11.90 | 201267 |
| 2022-06-08 | 12.05 | $12.00 | 211460 |
| 2022-06-07 | 12.07 | $12.17 | 175115 |
| 2022-06-06 | 12.04 | $12.14 | 148496 |
| 2022-06-03 | 12.01 | $12.15 | 131852 |
| 2022-06-02 | 11.98 | $12.25 | 156800 |
| 2022-06-01 | 11.91 | $12.09 | 199426 |
| 2022-05-31 | 11.88 | $12.29 | 180010 |
| 2022-05-27 | 11.78 | $12.21 | 158194 |
| 2022-05-26 | 11.69 | $12.13 | 187899 |
| 2022-05-25 | 11.62 | $11.93 | 188224 |
| 2022-05-24 | 11.60 | $11.71 | 143870 |
| 2022-05-23 | 11.66 | $11.84 | 206021 |
| 2022-05-20 | 11.69 | $11.80 | 147405 |
| 2022-05-19 | 11.75 | $11.78 | 145333 |
| 2022-05-18 | 11.84 | $11.90 | 158757 |
| 2022-05-17 | 11.92 | $12.26 | 219926 |
| 2022-05-16 | 11.91 | $12.29 | 280911 |
| 2022-05-13 | 11.89 | $12.06 | 240834 |
| 2022-05-12 | 11.96 | $11.94 | 197627 |
| 2022-05-11 | 12.09 | $12.02 | 218830 |
| 2022-05-10 | 12.23 | $12.10 | 247900 |
| 2022-05-09 | 12.38 | $12.10 | 283900 |
| 2022-05-06 | 12.58 | $12.55 | 180674 |
| 2022-05-05 | 12.68 | $12.79 | 240145 |
| 2022-05-04 | 12.74 | $12.60 | 700300 |
| 2022-05-03 | 12.88 | $12.84 | 127314 |
| 2022-05-02 | 12.98 | $12.59 | 289607 |
| 2022-04-29 | 13.19 | $12.73 | 172443 |
| 2022-04-28 | 13.40 | $13.12 | 212814 |
| 2022-04-27 | 13.55 | $12.97 | 233800 |
| 2022-04-26 | 13.77 | $13.19 | 176420 |
| 2022-04-25 | 13.98 | $13.59 | 284100 |
| 2022-04-22 | 14.10 | $13.78 | 190800 |
| 2022-04-21 | 14.20 | $14.04 | 204223 |
| 2022-04-20 | 14.23 | $14.18 | 190142 |
| 2022-04-19 | 14.22 | $14.16 | 177799 |
| 2022-04-18 | 14.22 | $14.23 | 171830 |
| 2022-04-14 | 14.19 | $14.19 | 189452 |
| 2022-04-13 | 14.17 | $14.23 | 194400 |
| 2022-04-12 | 14.14 | $14.18 | 202294 |
| 2022-04-11 | 14.11 | $14.21 | 114530 |
| 2022-04-08 | 14.06 | $14.30 | 146800 |
| 2022-04-07 | 13.98 | $14.08 | 168200 |
| 2022-04-06 | 13.96 | $14.10 | 152631 |
| 2022-04-05 | 13.92 | $14.11 | 183641 |
| 2022-04-04 | 13.87 | $14.15 | 333997 |
| 2022-04-01 | 13.81 | $13.98 | 102300 |
| 2022-03-31 | 13.79 | $13.90 | 195400 |
| 2022-03-30 | 13.79 | $14.04 | 122500 |
| 2022-03-29 | 13.75 | $14.06 | 176700 |
| 2022-03-28 | 13.71 | $14.13 | 202100 |
| 2022-03-25 | 13.63 | $13.99 | 137558 |
| 2022-03-24 | 13.60 | $14.01 | 131300 |
| 2022-03-23 | 13.55 | $13.99 | 207400 |
| 2022-03-22 | 13.51 | $13.91 | 210970 |
| 2022-03-21 | 13.50 | $13.82 | 154100 |
| 2022-03-18 | 13.51 | $13.82 | 194315 |
| 2022-03-17 | 13.55 | $13.76 | 305100 |
| 2022-03-16 | 13.62 | $13.87 | 378945 |
| 2022-03-15 | 13.68 | $13.52 | 175322 |
| 2022-03-14 | 13.87 | $13.49 | 350723 |
| 2022-03-11 | 14.12 | $13.32 | 436300 |
| 2022-03-10 | 14.50 | $13.33 | 1.8M |
| 2022-03-09 | 14.95 | $14.88 | 115106 |
| 2022-03-08 | 15.03 | $14.72 | 102604 |
| 2022-03-07 | 15.17 | $14.67 | 131652 |
| 2022-03-04 | 15.35 | $15.15 | 99221 |
| 2022-03-03 | 15.43 | $15.30 | 124252 |
| 2022-03-02 | 15.48 | $15.51 | 107747 |
| 2022-03-01 | 15.48 | $15.20 | 173560 |
| 2022-02-28 | 15.57 | $15.56 | 118038 |
| 2022-02-25 | 15.58 | $15.41 | 69300 |
| 2022-02-24 | 15.62 | $15.18 | 163444 |
| 2022-02-23 | 15.75 | $15.24 | 112500 |
| 2022-02-22 | 15.89 | $15.46 | 143434 |
| 2022-02-18 | 15.99 | $15.89 | 83847 |
| 2022-02-17 | 15.97 | $15.82 | 118400 |
| 2022-02-16 | 15.97 | $16.33 | 162683 |
| 2022-02-15 | 15.80 | $15.95 | 119521 |
| 2022-02-14 | 15.71 | $15.77 | 153181 |
| 2022-02-11 | 15.66 | $15.67 | 142042 |
| 2022-02-10 | 15.63 | $15.81 | 127500 |
| 2022-02-09 | 15.55 | $15.76 | 101000 |
| 2022-02-08 | 15.46 | $15.67 | 73000 |
| 2022-02-07 | 15.39 | $15.62 | 142647 |
| 2022-02-04 | 15.31 | $15.61 | 249747 |
| 2022-02-03 | 15.23 | $15.64 | 169607 |
| 2022-02-02 | 15.12 | $16.10 | 267236 |
| 2022-02-01 | 14.84 | $15.77 | 241200 |
| 2022-01-31 | 14.61 | $15.30 | 240900 |
| 2022-01-28 | 14.49 | $14.46 | 96006 |
| 2022-01-27 | 14.61 | $14.35 | 104156 |
| 2022-01-26 | 14.81 | $14.43 | 182700 |
| 2022-01-25 | 15.03 | $14.64 | 184700 |
| 2022-01-24 | 15.24 | $14.35 | 361803 |
| 2022-01-21 | 15.59 | $14.41 | 651120 |
| 2022-01-20 | 16.00 | $15.63 | 114500 |
| 2022-01-19 | 16.12 | $15.87 | 104500 |
| 2022-01-18 | 16.19 | $16.13 | 109975 |
| 2022-01-14 | 16.19 | $16.27 | 185850 |
| 2022-01-13 | 16.15 | $16.41 | 110351 |
| 2022-01-12 | 16.05 | $16.37 | 122070 |
| 2022-01-11 | 15.95 | $16.22 | 153600 |
| 2022-01-10 | 15.87 | $16.07 | 119244 |
| 2022-01-07 | 15.83 | $16.00 | 83737 |
| 2022-01-06 | 15.80 | $15.79 | 118999 |
| 2022-01-05 | 15.83 | $15.87 | 140137 |
| 2022-01-04 | 15.85 | $16.12 | 81300 |
| 2022-01-03 | 15.79 | $16.09 | 138000 |
| 2021-12-31 | 15.74 | $15.92 | 50837 |
| 2021-12-30 | 15.73 | $15.88 | 98908 |
| 2021-12-29 | 15.74 | $16.09 | 112553 |
| 2021-12-28 | 15.69 | $16.01 | 103216 |
| 2021-12-27 | 15.66 | $16.08 | 210259 |
| 2021-12-23 | 15.61 | $15.75 | 114106 |
| 2021-12-22 | 15.66 | $15.67 | 92845 |
| 2021-12-21 | 15.75 | $15.70 | 160788 |
| 2021-12-20 | 15.86 | $15.48 | 224900 |
| 2021-12-17 | 16.07 | $15.99 | 126801 |
| 2021-12-16 | 16.17 | $16.24 | 109200 |
| 2021-12-15 | 16.22 | $16.49 | 106700 |
| 2021-12-14 | 16.20 | $16.20 | 162000 |
| 2021-12-13 | 16.28 | $16.47 | 133252 |
| 2021-12-10 | 16.29 | $16.43 | 123700 |
| 2021-12-09 | 16.33 | $16.40 | 74426 |
| 2021-12-08 | 16.38 | $16.47 | 119346 |
| 2021-12-07 | 16.44 | $16.54 | 108332 |
| 2021-12-06 | 16.49 | $16.49 | 234044 |
| 2021-12-03 | 16.57 | $16.28 | 125238 |
| 2021-12-02 | 16.74 | $16.67 | 72652 |
| 2021-12-01 | 16.82 | $16.63 | 131121 |
| 2021-11-30 | 16.94 | $16.88 | 107637 |
| 2021-11-29 | 17.02 | $16.91 | 76800 |
| 2021-11-26 | 17.10 | $16.88 | 72000 |
| 2021-11-24 | 17.21 | $17.05 | 78821 |
| 2021-11-23 | 17.30 | $16.98 | 48300 |
| 2021-11-22 | 17.42 | $16.97 | 107611 |
| 2021-11-19 | 17.58 | $16.98 | 91823 |
| 2021-11-18 | 17.76 | $16.95 | 217501 |
| 2021-11-17 | 18.00 | $17.37 | 578155 |
| 2021-11-16 | 18.14 | $18.39 | 285750 |
| 2021-11-15 | 18.00 | $18.50 | 725782 |
| 2021-11-12 | 17.78 | $17.73 | 80300 |
| 2021-11-11 | 17.75 | $17.65 | 45700 |
| 2021-11-10 | 17.74 | $17.61 | 64000 |
| 2021-11-09 | 17.74 | $17.65 | 73600 |
| 2021-11-08 | 17.71 | $17.67 | 76500 |
| 2021-11-05 | 17.68 | $17.60 | 74317 |
| 2021-11-04 | 17.65 | $17.52 | 116558 |
| 2021-11-03 | 17.64 | $17.54 | 78208 |
| 2021-11-02 | 17.61 | $17.58 | 99700 |
| 2021-11-01 | 17.57 | $17.41 | 97819 |
| 2021-10-29 | 17.56 | $17.45 | 142043 |
| 2021-10-28 | 17.53 | $17.75 | 105700 |
| 2021-10-27 | 17.40 | $17.57 | 162613 |
| 2021-10-26 | 17.30 | $17.13 | 69521 |
| 2021-10-25 | 17.30 | $17.18 | 99700 |
| 2021-10-22 | 17.29 | $17.19 | 75402 |
| 2021-10-21 | 17.27 | $17.20 | 95437 |
| 2021-10-20 | 17.24 | $17.10 | 101614 |
| 2021-10-19 | 17.23 | $17.30 | 60100 |
| 2021-10-18 | 17.15 | $17.12 | 102800 |
| 2021-10-15 | 17.11 | $17.27 | 137662 |
| 2021-10-14 | 17.01 | $17.26 | 76900 |
| 2021-10-13 | 16.89 | $17.18 | 108618 |
| 2021-10-12 | 16.76 | $16.97 | 97751 |
| 2021-10-11 | 16.67 | $16.91 | 82000 |
| 2021-10-08 | 16.58 | $16.85 | 49529 |
| 2021-10-07 | 16.50 | $16.76 | 82800 |
| 2021-10-06 | 16.42 | $16.76 | 73100 |
| 2021-10-05 | 16.32 | $16.61 | 161700 |
| 2021-10-04 | 16.26 | $16.41 | 65378 |
| 2021-10-01 | 16.25 | $16.34 | 75648 |
| 2021-09-30 | 16.26 | $16.26 | 64400 |
| 2021-09-29 | 16.30 | $16.24 | 51508 |
| 2021-09-28 | 16.36 | $16.18 | 87124 |
| 2021-09-27 | 16.45 | $16.38 | 71504 |
| 2021-09-24 | 16.50 | $16.54 | 49337 |
| 2021-09-23 | 16.52 | $16.58 | 45901 |
| 2021-09-22 | 16.53 | $16.54 | 55331 |
| 2021-09-21 | 16.56 | $16.36 | 96616 |
| 2021-09-20 | 16.65 | $16.38 | 196741 |
| 2021-09-17 | 16.76 | $16.74 | 66700 |
| 2021-09-16 | 16.79 | $16.71 | 62900 |
| 2021-09-15 | 16.82 | $16.90 | 158719 |
| 2021-09-14 | 16.81 | $16.77 | 69700 |
| 2021-09-13 | 16.83 | $16.74 | 77000 |
| 2021-09-10 | 16.87 | $16.65 | 87000 |
| 2021-09-09 | 16.95 | $16.91 | 56000 |
| 2021-09-08 | 16.97 | $16.98 | 47600 |
| 2021-09-07 | 16.97 | $16.93 | 144423 |
| 2021-09-03 | 16.98 | $17.13 | 53343 |
| 2021-09-02 | 16.93 | $17.16 | 83932 |
| 2021-09-01 | 16.86 | $17.09 | 128429 |
| 2021-08-31 | 16.80 | $16.99 | 66400 |
| 2021-08-30 | 16.77 | $16.97 | 87800 |
| 2021-08-27 | 16.73 | $16.93 | 115800 |
| 2021-08-26 | 16.70 | $16.79 | 76100 |
| 2021-08-25 | 16.71 | $16.90 | 79100 |
| 2021-08-24 | 16.69 | $16.77 | 94381 |
| 2021-08-23 | 16.71 | $16.74 | 104600 |
| 2021-08-20 | 16.75 | $16.58 | 118100 |
| 2021-08-19 | 16.85 | $16.27 | 253618 |
| 2021-08-18 | 17.08 | $16.94 | 104616 |
| 2021-08-17 | 17.14 | $17.02 | 102923 |
| 2021-08-16 | 17.19 | $17.25 | 121670 |
| 2021-08-13 | 17.19 | $17.30 | 56800 |
| 2021-08-12 | 17.16 | $17.30 | 64100 |
| 2021-08-11 | 17.14 | $17.12 | 98400 |
| 2021-08-10 | 17.16 | $17.14 | 55545 |
| 2021-08-09 | 17.19 | $17.17 | 84308 |
| 2021-08-06 | 17.21 | $17.15 | 93721 |
| 2021-08-05 | 17.24 | $17.27 | 66200 |
| 2021-08-04 | 17.25 | $17.08 | 89600 |
| 2021-08-03 | 17.32 | $17.27 | 109309 |
| 2021-08-02 | 17.34 | $17.48 | 95281 |
| 2021-07-30 | 17.30 | $17.13 | 104542 |
| 2021-07-29 | 17.37 | $17.46 | 81700 |
| 2021-07-28 | 17.34 | $17.41 | 149389 |
| 2021-07-27 | 17.33 | $17.39 | 76739 |
| 2021-07-26 | 17.32 | $17.38 | 75746 |
| 2021-07-23 | 17.32 | $17.23 | 80200 |
| 2021-07-22 | 17.36 | $17.18 | 128400 |
| 2021-07-21 | 17.42 | $17.27 | 118800 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
54.88
2026-07-17
Close Price
$4.66
Vol: 418256
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
17.34
Average
46.30
Maximum
72.80
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 54.88 | $4.66 | 418256 |
| 2026-07-16 | 56.40 | $4.70 | 782360 |
| 2026-07-15 | 57.54 | $4.73 | 1.2M |
| 2026-07-14 | 56.99 | $4.71 | 642447 |
| 2026-07-13 | 55.63 | $4.66 | 611103 |
| 2026-07-10 | 55.36 | $4.65 | 377181 |
| 2026-07-09 | 54.84 | $4.63 | 490541 |
| 2026-07-08 | 55.45 | $4.65 | 334115 |
| 2026-07-07 | 55.22 | $4.64 | 1.3M |
| 2026-07-06 | 55.22 | $4.64 | 591756 |
| 2026-07-02 | 57.43 | $4.72 | 381805 |
| 2026-07-01 | 57.70 | $4.73 | 515246 |
| 2026-06-30 | 57.70 | $4.73 | 589045 |
| 2026-06-29 | 56.38 | $4.66 | 712728 |
| 2026-06-26 | 51.24 | $4.41 | 364268 |
| 2026-06-25 | 51.24 | $4.41 | 494863 |
| 2026-06-24 | 47.91 | $4.26 | 734800 |
| 2026-06-23 | 48.75 | $4.30 | 635900 |
| 2026-06-22 | 45.56 | $4.16 | 682906 |
| 2026-06-18 | 46.75 | $4.22 | 589365 |
| 2026-06-17 | 44.93 | $4.14 | 1.2M |
| 2026-06-16 | 49.54 | $4.37 | 1.4M |
| 2026-06-15 | 52.19 | $4.49 | 866807 |
| 2026-06-12 | 49.40 | $4.36 | 911722 |
| 2026-06-11 | 54.25 | $4.57 | 1.0M |
| 2026-06-10 | 51.45 | $4.44 | 669424 |
| 2026-06-09 | 48.45 | $4.31 | 1.2M |
| 2026-06-08 | 52.48 | $4.48 | 920500 |
| 2026-06-05 | 55.57 | $4.60 | 986334 |
| 2026-06-04 | 56.90 | $4.65 | 799707 |
| 2026-06-03 | 52.11 | $4.43 | 784439 |
| 2026-06-02 | 57.34 | $4.62 | 968844 |
| 2026-06-01 | 56.02 | $4.56 | 1.1M |
| 2026-05-29 | 52.01 | $4.39 | 1.4M |
| 2026-05-28 | 46.56 | $4.19 | 834111 |
| 2026-05-27 | 43.20 | $4.08 | 455393 |
| 2026-05-26 | 42.89 | $4.07 | 732798 |
| 2026-05-22 | 41.05 | $4.01 | 901941 |
| 2026-05-21 | 41.47 | $4.03 | 915700 |
| 2026-05-20 | 42.30 | $4.07 | 749891 |
| 2026-05-19 | 40.90 | $4.02 | 770809 |
| 2026-05-18 | 41.47 | $4.05 | 778400 |
| 2026-05-15 | 45.52 | $4.25 | 885334 |
| 2026-05-14 | 47.50 | $4.34 | 710400 |
| 2026-05-13 | 44.43 | $4.22 | 606446 |
| 2026-05-12 | 44.85 | $4.24 | 586725 |
| 2026-05-11 | 46.71 | $4.33 | 922609 |
| 2026-05-08 | 51.44 | $4.54 | 761475 |
| 2026-05-07 | 50.77 | $4.51 | 989800 |
| 2026-05-06 | 52.39 | $4.58 | 2.1M |
| 2026-05-05 | 43.88 | $4.23 | 963100 |
| 2026-05-04 | 42.49 | $4.18 | 775639 |
| 2026-05-01 | 43.31 | $4.22 | 753157 |
| 2026-04-30 | 42.52 | $4.19 | 1.0M |
| 2026-04-29 | 34.11 | $3.90 | 699403 |
| 2026-04-28 | 34.78 | $3.94 | 760139 |
| 2026-04-27 | 32.59 | $3.87 | 1.3M |
| 2026-04-24 | 32.74 | $3.88 | 2.0M |
| 2026-04-23 | 35.02 | $4.03 | 1.3M |
| 2026-04-22 | 36.98 | $4.15 | 1.5M |
| 2026-04-21 | 37.82 | $4.20 | 1.4M |
| 2026-04-20 | 39.35 | $4.29 | 1.1M |
| 2026-04-17 | 40.92 | $4.38 | 1.9M |
| 2026-04-16 | 41.80 | $4.43 | 1.8M |
| 2026-04-15 | 48.53 | $4.77 | 971814 |
| 2026-04-14 | 47.83 | $4.74 | 686500 |
| 2026-04-13 | 43.67 | $4.57 | 522668 |
| 2026-04-10 | 42.39 | $4.52 | 483900 |
| 2026-04-09 | 42.95 | $4.55 | 431050 |
| 2026-04-08 | 44.05 | $4.61 | 640903 |
| 2026-04-07 | 39.91 | $4.44 | 436110 |
| 2026-04-06 | 41.45 | $4.53 | 621100 |
| 2026-04-02 | 34.80 | $4.28 | 886500 |
| 2026-04-01 | 31.55 | $4.17 | 695926 |
| 2026-03-31 | 32.11 | $4.21 | 618636 |
| 2026-03-30 | 28.54 | $4.09 | 647849 |
| 2026-03-27 | 28.78 | $4.11 | 643017 |
| 2026-03-26 | 31.14 | $4.30 | 640900 |
| 2026-03-25 | 29.10 | $4.23 | 470800 |
| 2026-03-24 | 28.53 | $4.21 | 513433 |
| 2026-03-23 | 28.75 | $4.23 | 879944 |
| 2026-03-20 | 25.18 | $4.10 | 639114 |
| 2026-03-19 | 26.85 | $4.27 | 479946 |
| 2026-03-18 | 27.36 | $4.32 | 738500 |
| 2026-03-17 | 26.57 | $4.29 | 916700 |
| 2026-03-16 | 19.63 | $4.04 | 812133 |
| 2026-03-13 | 20.06 | $4.10 | 1.4M |
| 2026-03-12 | 21.73 | $4.32 | 1.2M |
| 2026-03-11 | 19.42 | $4.24 | 1.0M |
| 2026-03-10 | 19.56 | $4.26 | 1.4M |
| 2026-03-09 | 17.34 | $4.18 | 2.3M |
| 2026-03-06 | 17.45 | $4.20 | 3.3M |
| 2026-03-05 | 20.17 | $4.63 | 2.1M |
| 2026-03-04 | 20.52 | $4.68 | 7.7M |
| 2026-03-03 | 39.09 | $6.11 | 1.1M |
| 2026-03-02 | 37.20 | $6.06 | 1.0M |
| 2026-02-27 | 33.27 | $5.96 | 1.6M |
| 2026-02-26 | 42.99 | $6.34 | 584970 |
| 2026-02-25 | 42.57 | $6.33 | 707574 |
| 2026-02-24 | 40.92 | $6.29 | 470403 |
| 2026-02-23 | 39.68 | $6.26 | 753300 |
| 2026-02-20 | 44.38 | $6.42 | 575142 |
| 2026-02-19 | 43.59 | $6.40 | 874433 |
| 2026-02-18 | 45.12 | $6.45 | 1.0M |
| 2026-02-17 | 49.40 | $6.58 | 1.0M |
| 2026-02-13 | 52.68 | $6.67 | 1.6M |
| 2026-02-12 | 48.72 | $6.56 | 1.2M |
| 2026-02-11 | 51.32 | $6.63 | 826500 |
| 2026-02-10 | 47.93 | $6.54 | 730439 |
| 2026-02-09 | 45.53 | $6.48 | 1.0M |
| 2026-02-06 | 50.71 | $6.62 | 1.2M |
| 2026-02-05 | 43.26 | $6.45 | 876900 |
| 2026-02-04 | 49.06 | $6.59 | 839628 |
| 2026-02-03 | 52.41 | $6.66 | 908314 |
| 2026-02-02 | 55.48 | $6.72 | 921295 |
| 2026-01-30 | 54.64 | $6.70 | 590515 |
| 2026-01-29 | 54.23 | $6.69 | 616485 |
| 2026-01-28 | 53.42 | $6.67 | 573000 |
| 2026-01-27 | 54.33 | $6.69 | 739365 |
| 2026-01-26 | 53.20 | $6.66 | 762042 |
| 2026-01-23 | 52.83 | $6.65 | 523627 |
| 2026-01-22 | 54.47 | $6.69 | 855659 |
| 2026-01-21 | 54.87 | $6.70 | 848208 |
| 2026-01-20 | 51.82 | $6.61 | 1.2M |
| 2026-01-16 | 53.34 | $6.65 | 1.1M |
| 2026-01-15 | 58.67 | $6.78 | 2.2M |
| 2026-01-14 | 57.10 | $6.73 | 1.2M |
| 2026-01-13 | 54.83 | $6.66 | 752800 |
| 2026-01-12 | 53.49 | $6.62 | 973814 |
| 2026-01-09 | 56.26 | $6.69 | 681045 |
| 2026-01-08 | 53.99 | $6.62 | 554241 |
| 2026-01-07 | 50.52 | $6.52 | 706354 |
| 2026-01-06 | 54.43 | $6.62 | 734300 |
| 2026-01-05 | 57.38 | $6.69 | 758100 |
| 2026-01-02 | 55.06 | $6.62 | 907500 |
| 2025-12-31 | 48.62 | $6.45 | 506007 |
| 2025-12-30 | 43.65 | $6.34 | 710124 |
| 2025-12-29 | 40.15 | $6.27 | 681546 |
| 2025-12-26 | 42.67 | $6.34 | 519452 |
| 2025-12-24 | 42.18 | $6.33 | 460523 |
| 2025-12-23 | 41.22 | $6.31 | 486821 |
| 2025-12-22 | 43.62 | $6.38 | 879814 |
| 2025-12-19 | 45.42 | $6.43 | 773073 |
| 2025-12-18 | 43.20 | $6.38 | 613567 |
| 2025-12-17 | 43.88 | $6.40 | 1.1M |
| 2025-12-16 | 49.00 | $6.54 | 986700 |
| 2025-12-15 | 47.76 | $6.51 | 2.0M |
| 2025-12-12 | 52.18 | $6.62 | 510138 |
| 2025-12-11 | 53.03 | $6.64 | 458609 |
| 2025-12-10 | 55.16 | $6.69 | 486938 |
| 2025-12-09 | 55.16 | $6.69 | 649144 |
| 2025-12-08 | 56.80 | $6.73 | 803010 |
| 2025-12-05 | 55.54 | $6.69 | 715969 |
| 2025-12-04 | 55.93 | $6.70 | 584658 |
| 2025-12-03 | 55.04 | $6.67 | 461702 |
| 2025-12-02 | 54.45 | $6.65 | 516625 |
| 2025-12-01 | 54.17 | $6.64 | 597532 |
| 2025-11-28 | 55.48 | $6.68 | 229823 |
| 2025-11-26 | 54.96 | $6.66 | 547646 |
| 2025-11-25 | 54.96 | $6.66 | 391100 |
| 2025-11-24 | 54.72 | $6.65 | 635615 |
| 2025-11-21 | 52.58 | $6.56 | 510400 |
| 2025-11-20 | 48.18 | $6.39 | 595303 |
| 2025-11-19 | 52.25 | $6.54 | 416248 |
| 2025-11-18 | 49.83 | $6.45 | 649220 |
| 2025-11-17 | 48.18 | $6.39 | 678134 |
| 2025-11-14 | 54.12 | $6.60 | 879723 |
| 2025-11-13 | 55.36 | $6.64 | 656207 |
| 2025-11-12 | 56.90 | $6.69 | 830588 |
| 2025-11-11 | 60.76 | $6.81 | 724416 |
| 2025-11-10 | 57.07 | $6.65 | 663615 |
| 2025-11-07 | 57.72 | $6.67 | 627211 |
| 2025-11-06 | 56.31 | $6.61 | 553003 |
| 2025-11-05 | 56.91 | $6.63 | 822126 |
| 2025-11-04 | 56.25 | $6.60 | 478877 |
| 2025-11-03 | 57.94 | $6.66 | 731277 |
| 2025-10-31 | 53.99 | $6.48 | 493017 |
| 2025-10-30 | 57.10 | $6.59 | 861703 |
| 2025-10-29 | 56.67 | $6.57 | 2.5M |
| 2025-10-28 | 40.82 | $6.01 | 683100 |
| 2025-10-27 | 42.40 | $6.07 | 540700 |
| 2025-10-24 | 38.64 | $5.97 | 559846 |
| 2025-10-23 | 37.48 | $5.94 | 531442 |
| 2025-10-22 | 35.15 | $5.88 | 545747 |
| 2025-10-21 | 36.44 | $5.94 | 550812 |
| 2025-10-20 | 34.54 | $5.89 | 641224 |
| 2025-10-17 | 33.01 | $5.85 | 637325 |
| 2025-10-16 | 27.81 | $5.72 | 1.1M |
| 2025-10-15 | 34.45 | $6.06 | 1.1M |
| 2025-10-14 | 34.45 | $6.06 | 565775 |
| 2025-10-13 | 35.12 | $6.09 | 596975 |
| 2025-10-10 | 26.56 | $5.90 | 810600 |
| 2025-10-09 | 28.63 | $6.01 | 674700 |
| 2025-10-08 | 31.16 | $6.13 | 550706 |
| 2025-10-07 | 31.61 | $6.15 | 508244 |
| 2025-10-06 | 33.64 | $6.24 | 604800 |
| 2025-10-03 | 32.26 | $6.21 | 433115 |
| 2025-10-02 | 32.48 | $6.22 | 585777 |
| 2025-10-01 | 27.92 | $6.12 | 617124 |
| 2025-09-30 | 26.99 | $6.10 | 593644 |
| 2025-09-29 | 22.70 | $6.01 | 1.1M |
| 2025-09-26 | 24.69 | $6.14 | 672727 |
| 2025-09-25 | 26.02 | $6.22 | 577095 |
| 2025-09-24 | 26.02 | $6.22 | 1.0M |
| 2025-09-23 | 28.26 | $6.35 | 705339 |
| 2025-09-22 | 28.44 | $6.36 | 1.1M |
| 2025-09-19 | 34.70 | $6.66 | 672772 |
| 2025-09-18 | 35.95 | $6.71 | 711425 |
| 2025-09-17 | 32.23 | $6.63 | 760438 |
| 2025-09-16 | 33.14 | $6.67 | 1.5M |
| 2025-09-15 | 37.15 | $6.83 | 888030 |
| 2025-09-12 | 37.69 | $6.85 | 616700 |
| 2025-09-11 | 40.79 | $6.96 | 593743 |
| 2025-09-10 | 33.19 | $6.80 | 570200 |
| 2025-09-09 | 33.97 | $6.83 | 506900 |
| 2025-09-08 | 36.11 | $6.91 | 842230 |
| 2025-09-05 | 36.11 | $6.91 | 608660 |
| 2025-09-04 | 37.44 | $6.96 | 536730 |
| 2025-09-03 | 37.00 | $6.95 | 697834 |
| 2025-09-02 | 37.50 | $6.97 | 558747 |
| 2025-08-29 | 34.55 | $6.90 | 597689 |
| 2025-08-28 | 33.69 | $6.88 | 506256 |
| 2025-08-27 | 34.12 | $6.90 | 532700 |
| 2025-08-26 | 34.12 | $6.90 | 480073 |
| 2025-08-25 | 33.74 | $6.89 | 643100 |
| 2025-08-22 | 35.46 | $6.98 | 642400 |
| 2025-08-21 | 35.46 | $6.98 | 424700 |
| 2025-08-20 | 35.13 | $6.97 | 415641 |
| 2025-08-19 | 34.17 | $6.94 | 710100 |
| 2025-08-18 | 34.33 | $6.95 | 897400 |
| 2025-08-15 | 36.11 | $7.06 | 1.1M |
| 2025-08-14 | 37.46 | $7.14 | 517600 |
| 2025-08-13 | 38.13 | $7.18 | 589100 |
| 2025-08-12 | 38.46 | $7.20 | 629563 |
| 2025-08-11 | 36.91 | $7.14 | 817600 |
| 2025-08-08 | 37.35 | $7.17 | 1.7M |
| 2025-08-07 | 41.14 | $7.41 | 808900 |
| 2025-08-06 | 47.42 | $7.74 | 313622 |
| 2025-08-05 | 43.45 | $7.58 | 572899 |
| 2025-08-04 | 41.07 | $7.49 | 782119 |
| 2025-08-01 | 44.85 | $7.68 | 524671 |
| 2025-07-31 | 48.43 | $7.84 | 654931 |
| 2025-07-30 | 54.35 | $8.07 | 199200 |
| 2025-07-29 | 56.93 | $8.16 | 317813 |
| 2025-07-28 | 56.49 | $8.14 | 306040 |
| 2025-07-25 | 60.58 | $8.28 | 370707 |
| 2025-07-24 | 65.05 | $8.42 | 298700 |
| 2025-07-23 | 64.70 | $8.40 | 588083 |
| 2025-07-22 | 62.35 | $8.27 | 370100 |
| 2025-07-21 | 59.38 | $8.12 | 642082 |
| 2025-07-18 | 58.13 | $8.06 | 328500 |
| 2025-07-17 | 61.75 | $8.18 | 422998 |
| 2025-07-16 | 58.69 | $8.03 | 624940 |
| 2025-07-15 | 58.99 | $8.04 | 1.2M |
| 2025-07-14 | 66.36 | $8.27 | 495318 |
| 2025-07-11 | 66.71 | $8.28 | 566766 |
| 2025-07-10 | 63.86 | $8.12 | 374250 |
| 2025-07-09 | 61.92 | $8.02 | 489300 |
| 2025-07-08 | 56.87 | $7.79 | 459040 |
| 2025-07-07 | 50.34 | $7.55 | 468700 |
| 2025-07-03 | 47.18 | $7.45 | 323100 |
| 2025-07-02 | 44.49 | $7.37 | 396485 |
| 2025-07-01 | 39.36 | $7.23 | 430966 |
| 2025-06-30 | 38.20 | $7.20 | 526802 |
| 2025-06-27 | 37.05 | $7.17 | 423624 |
| 2025-06-26 | 37.27 | $7.18 | 1.7M |
| 2025-06-25 | 39.26 | $7.27 | 345313 |
| 2025-06-24 | 41.35 | $7.36 | 241100 |
| 2025-06-23 | 40.68 | $7.34 | 432400 |
| 2025-06-20 | 41.12 | $7.36 | 318564 |
| 2025-06-18 | 42.22 | $7.41 | 247108 |
| 2025-06-17 | 40.72 | $7.36 | 327305 |
| 2025-06-16 | 39.22 | $7.31 | 982300 |
| 2025-06-13 | 43.86 | $7.53 | 628741 |
| 2025-06-12 | 44.08 | $7.54 | 279237 |
| 2025-06-11 | 45.18 | $7.59 | 476333 |
| 2025-06-10 | 43.85 | $7.54 | 301400 |
| 2025-06-09 | 45.10 | $7.60 | 465900 |
| 2025-06-06 | 44.09 | $7.56 | 291946 |
| 2025-06-05 | 41.00 | $7.44 | 320949 |
| 2025-06-04 | 40.74 | $7.43 | 331550 |
| 2025-06-03 | 41.26 | $7.46 | 280364 |
| 2025-06-02 | 41.42 | $7.47 | 309721 |
| 2025-05-30 | 43.07 | $7.57 | 387221 |
| 2025-05-29 | 41.75 | $7.51 | 208286 |
| 2025-05-28 | 41.54 | $7.50 | 284618 |
| 2025-05-27 | 42.89 | $7.59 | 511422 |
| 2025-05-23 | 40.43 | $7.47 | 339846 |
| 2025-05-22 | 39.82 | $7.44 | 319687 |
| 2025-05-21 | 38.20 | $7.36 | 325600 |
| 2025-05-20 | 39.85 | $7.49 | 389176 |
| 2025-05-19 | 39.47 | $7.47 | 614530 |
| 2025-05-16 | 36.39 | $7.31 | 827900 |
| 2025-05-15 | 39.36 | $7.56 | 992224 |
| 2025-05-14 | 39.17 | $7.55 | 752600 |
| 2025-05-13 | 39.17 | $7.55 | 706600 |
| 2025-05-12 | 39.62 | $7.59 | 723427 |
| 2025-05-09 | 39.29 | $7.57 | 405298 |
| 2025-05-08 | 39.60 | $7.60 | 871100 |
| 2025-05-07 | 37.44 | $7.46 | 313591 |
| 2025-05-06 | 38.08 | $7.53 | 625602 |
| 2025-05-05 | 36.29 | $7.41 | 487300 |
| 2025-05-02 | 35.85 | $7.38 | 628249 |
| 2025-05-01 | 32.29 | $7.14 | 1.2M |
| 2025-04-30 | 34.57 | $7.44 | 2.3M |
| 2025-04-29 | 52.02 | $8.94 | 860540 |
| 2025-04-28 | 49.43 | $8.78 | 443342 |
| 2025-04-25 | 48.94 | $8.75 | 217300 |
| 2025-04-24 | 47.66 | $8.67 | 263240 |
| 2025-04-23 | 44.50 | $8.48 | 205600 |
| 2025-04-22 | 41.69 | $8.32 | 205200 |
| 2025-04-21 | 40.44 | $8.25 | 314407 |
| 2025-04-17 | 42.16 | $8.39 | 252356 |
| 2025-04-16 | 36.47 | $8.08 | 442700 |
| 2025-04-15 | 39.96 | $8.37 | 740200 |
| 2025-04-14 | 39.39 | $8.34 | 583644 |
| 2025-04-11 | 37.12 | $8.22 | 333020 |
| 2025-04-10 | 34.19 | $8.07 | 415400 |
| 2025-04-09 | 37.27 | $8.35 | 783203 |
| 2025-04-08 | 27.78 | $7.92 | 685500 |
| 2025-04-07 | 29.25 | $8.07 | 929745 |
| 2025-04-04 | 34.16 | $8.50 | 701345 |
| 2025-04-03 | 42.12 | $9.01 | 627902 |
| 2025-04-02 | 51.26 | $9.42 | 202821 |
| 2025-04-01 | 52.58 | $9.47 | 163661 |
| 2025-03-31 | 51.39 | $9.42 | 199258 |
| 2025-03-28 | 51.39 | $9.42 | 157514 |
| 2025-03-27 | 52.82 | $9.48 | 200716 |
| 2025-03-26 | 48.74 | $9.30 | 159048 |
| 2025-03-25 | 48.27 | $9.28 | 168530 |
| 2025-03-24 | 44.89 | $9.14 | 296369 |
| 2025-03-21 | 46.76 | $9.23 | 182260 |
| 2025-03-20 | 48.46 | $9.31 | 185931 |
| 2025-03-19 | 48.46 | $9.31 | 263507 |
| 2025-03-18 | 47.81 | $9.28 | 199871 |
| 2025-03-17 | 47.19 | $9.25 | 372203 |
| 2025-03-14 | 46.17 | $9.20 | 507900 |
| 2025-03-13 | 43.69 | $9.08 | 338558 |
| 2025-03-12 | 45.34 | $9.18 | 352841 |
| 2025-03-11 | 47.03 | $9.28 | 390133 |
| 2025-03-10 | 48.94 | $9.39 | 412610 |
| 2025-03-07 | 46.90 | $9.28 | 580990 |
| 2025-03-06 | 36.84 | $8.82 | 411320 |
| 2025-03-05 | 32.34 | $8.65 | 1.7M |
| 2025-03-04 | 52.00 | $9.60 | 363227 |
| 2025-03-03 | 58.00 | $9.77 | 316607 |
| 2025-02-28 | 61.15 | $9.85 | 324947 |
| 2025-02-27 | 55.06 | $9.64 | 201292 |
| 2025-02-26 | 56.26 | $9.67 | 241439 |
| 2025-02-25 | 58.26 | $9.72 | 239610 |
| 2025-02-24 | 59.88 | $9.76 | 240300 |
| 2025-02-21 | 62.35 | $9.82 | 265100 |
| 2025-02-20 | 62.35 | $9.82 | 211583 |
| 2025-02-19 | 61.88 | $9.80 | 283503 |
| 2025-02-18 | 58.67 | $9.67 | 383562 |
| 2025-02-14 | 66.44 | $9.86 | 601600 |
| 2025-02-13 | 63.01 | $9.72 | 460941 |
| 2025-02-12 | 58.39 | $9.56 | 269096 |
| 2025-02-11 | 61.11 | $9.62 | 253858 |
| 2025-02-10 | 56.99 | $9.49 | 273425 |
| 2025-02-07 | 57.89 | $9.51 | 262100 |
| 2025-02-06 | 56.59 | $9.47 | 227600 |
| 2025-02-05 | 56.59 | $9.47 | 234101 |
| 2025-02-04 | 55.35 | $9.43 | 229908 |
| 2025-02-03 | 52.10 | $9.33 | 271916 |
| 2025-01-31 | 54.36 | $9.39 | 291974 |
| 2025-01-30 | 52.74 | $9.34 | 581237 |
| 2025-01-29 | 50.04 | $9.26 | 339238 |
| 2025-01-28 | 51.08 | $9.29 | 411128 |
| 2025-01-27 | 49.76 | $9.25 | 435800 |
| 2025-01-24 | 53.90 | $9.37 | 176500 |
| 2025-01-23 | 52.01 | $9.31 | 293400 |
| 2025-01-22 | 49.71 | $9.24 | 310844 |
| 2025-01-21 | 53.53 | $9.35 | 547040 |
| 2025-01-17 | 49.51 | $9.23 | 401205 |
| 2025-01-16 | 48.08 | $9.19 | 516176 |
| 2025-01-15 | 49.75 | $9.24 | 745915 |
| 2025-01-14 | 48.04 | $9.19 | 462738 |
| 2025-01-13 | 48.99 | $9.22 | 447900 |
| 2025-01-10 | 45.22 | $9.11 | 373200 |
| 2025-01-08 | 48.30 | $9.21 | 244440 |
| 2025-01-07 | 49.26 | $9.24 | 253916 |
| 2025-01-06 | 48.29 | $9.21 | 388040 |
| 2025-01-03 | 48.29 | $9.21 | 301726 |
| 2025-01-02 | 45.11 | $9.11 | 337075 |
| 2024-12-31 | 40.99 | $8.99 | 390881 |
| 2024-12-30 | 37.25 | $8.89 | 404100 |
| 2024-12-27 | 39.89 | $9.00 | 357253 |
| 2024-12-26 | 38.38 | $8.96 | 275322 |
| 2024-12-24 | 37.64 | $8.94 | 197200 |
| 2024-12-23 | 37.64 | $8.94 | 394646 |
| 2024-12-20 | 34.42 | $8.85 | 492594 |
| 2024-12-19 | 33.70 | $8.83 | 500496 |
| 2024-12-18 | 32.29 | $8.79 | 742617 |
| 2024-12-17 | 32.29 | $8.79 | 1.0M |
| 2024-12-16 | 24.27 | $8.57 | 1.8M |
| 2024-12-13 | 38.41 | $9.29 | 715610 |
| 2024-12-12 | 41.96 | $9.40 | 487000 |
| 2024-12-11 | 41.50 | $9.39 | 303605 |
| 2024-12-10 | 40.12 | $9.36 | 297893 |
| 2024-12-09 | 40.12 | $9.36 | 379950 |
| 2024-12-06 | 40.41 | $9.37 | 351828 |
| 2024-12-05 | 37.45 | $9.30 | 419601 |
| 2024-12-04 | 40.16 | $9.40 | 378855 |
| 2024-12-03 | 38.03 | $9.35 | 330617 |
| 2024-12-02 | 37.61 | $9.34 | 527047 |
| 2024-11-29 | 37.61 | $9.34 | 231337 |
| 2024-11-27 | 35.64 | $9.29 | 315245 |
| 2024-11-26 | 33.64 | $9.24 | 337639 |
| 2024-11-25 | 34.04 | $9.26 | 396000 |
| 2024-11-22 | 34.63 | $9.29 | 623447 |
| 2024-11-21 | 32.03 | $9.22 | 283639 |
| 2024-11-20 | 32.38 | $9.24 | 252828 |
| 2024-11-19 | 32.89 | $9.27 | 330071 |
| 2024-11-18 | 31.52 | $9.23 | 406099 |
| 2024-11-15 | 29.47 | $9.17 | 571118 |
| 2024-11-14 | 29.89 | $9.20 | 897700 |
| 2024-11-13 | 31.78 | $9.33 | 580066 |
| 2024-11-12 | 29.50 | $9.26 | 606218 |
| 2024-11-11 | 31.35 | $9.39 | 583443 |
| 2024-11-08 | 34.87 | $9.61 | 623800 |
| 2024-11-07 | 30.49 | $9.48 | 596659 |
| 2024-11-06 | 28.02 | $9.41 | 475417 |
| 2024-11-05 | 23.20 | $9.28 | 366190 |
| 2024-11-04 | 22.82 | $9.27 | 730400 |
| 2024-11-01 | 24.79 | $9.44 | 608600 |
| 2024-10-31 | 27.59 | $9.65 | 372398 |
| 2024-10-30 | 28.16 | $9.69 | 1.1M |
| 2024-10-29 | 33.45 | $10.01 | 364300 |
| 2024-10-28 | 35.85 | $10.13 | 358439 |
| 2024-10-25 | 33.58 | $10.07 | 327003 |
| 2024-10-24 | 38.53 | $10.30 | 605436 |
| 2024-10-23 | 28.02 | $10.06 | 397946 |
| 2024-10-22 | 28.02 | $10.06 | 522958 |
| 2024-10-21 | 31.46 | $10.23 | 576312 |
| 2024-10-18 | 29.53 | $10.19 | 477000 |
| 2024-10-17 | 32.58 | $10.33 | 563672 |
| 2024-10-16 | 40.21 | $10.60 | 901843 |
| 2024-10-15 | 37.10 | $10.54 | 350200 |
| 2024-10-14 | 33.83 | $10.48 | 371000 |
| 2024-10-11 | 32.73 | $10.46 | 645800 |
| 2024-10-10 | 39.66 | $10.68 | 271600 |
| 2024-10-09 | 37.37 | $10.64 | 226820 |
| 2024-10-08 | 34.41 | $10.59 | 233000 |
| 2024-10-07 | 34.72 | $10.60 | 307100 |
| 2024-10-04 | 34.72 | $10.60 | 235569 |
| 2024-10-03 | 34.18 | $10.59 | 198905 |
| 2024-10-02 | 33.66 | $10.58 | 202200 |
| 2024-10-01 | 33.66 | $10.58 | 266800 |
| 2024-09-30 | 35.43 | $10.65 | 345177 |
| 2024-09-27 | 36.20 | $10.68 | 255267 |
| 2024-09-26 | 32.96 | $10.61 | 206012 |
| 2024-09-25 | 32.96 | $10.61 | 271159 |
| 2024-09-24 | 34.08 | $10.66 | 420400 |
| 2024-09-23 | 30.50 | $10.58 | 637600 |
| 2024-09-20 | 32.16 | $10.66 | 414506 |
| 2024-09-19 | 34.86 | $10.78 | 660435 |
| 2024-09-18 | 37.88 | $10.90 | 270827 |
| 2024-09-17 | 39.51 | $10.96 | 446849 |
| 2024-09-16 | 36.93 | $10.90 | 518041 |
| 2024-09-13 | 39.60 | $11.00 | 545800 |
| 2024-09-12 | 39.18 | $10.99 | 355359 |
| 2024-09-11 | 38.78 | $10.98 | 182100 |
| 2024-09-10 | 39.53 | $11.01 | 272400 |
| 2024-09-09 | 40.77 | $11.06 | 257931 |
| 2024-09-06 | 39.32 | $11.02 | 216400 |
| 2024-09-05 | 40.49 | $11.07 | 116000 |
| 2024-09-04 | 39.46 | $11.04 | 173877 |
| 2024-09-03 | 40.35 | $11.08 | 236144 |
| 2024-08-30 | 39.38 | $11.05 | 192300 |
| 2024-08-29 | 38.11 | $11.01 | 183366 |
| 2024-08-28 | 36.85 | $10.97 | 193826 |
| 2024-08-27 | 37.76 | $11.02 | 221899 |
| 2024-08-26 | 37.76 | $11.02 | 311615 |
| 2024-08-23 | 38.62 | $11.07 | 280906 |
| 2024-08-22 | 38.79 | $11.08 | 153559 |
| 2024-08-21 | 39.78 | $11.14 | 208665 |
| 2024-08-20 | 36.98 | $11.03 | 320032 |
| 2024-08-19 | 39.35 | $11.18 | 453339 |
| 2024-08-16 | 39.11 | $11.17 | 260900 |
| 2024-08-15 | 42.03 | $11.35 | 392958 |
| 2024-08-14 | 42.54 | $11.38 | 244259 |
| 2024-08-13 | 39.55 | $11.25 | 216700 |
| 2024-08-12 | 39.32 | $11.24 | 431064 |
| 2024-08-09 | 42.56 | $11.45 | 176540 |
| 2024-08-08 | 38.92 | $11.29 | 286308 |
| 2024-08-07 | 39.82 | $11.35 | 230500 |
| 2024-08-06 | 36.57 | $11.21 | 338842 |
| 2024-08-05 | 27.26 | $10.86 | 704300 |
| 2024-08-02 | 31.82 | $11.22 | 439826 |
| 2024-08-01 | 38.46 | $11.61 | 244900 |
| 2024-07-31 | 39.05 | $11.64 | 407400 |
| 2024-07-30 | 49.16 | $12.06 | 221600 |
| 2024-07-29 | 52.54 | $12.17 | 158422 |
| 2024-07-26 | 55.87 | $12.27 | 128700 |
| 2024-07-25 | 53.93 | $12.20 | 135301 |
| 2024-07-24 | 53.09 | $12.17 | 189802 |
| 2024-07-23 | 53.09 | $12.17 | 142557 |
| 2024-07-22 | 55.84 | $12.26 | 183800 |
| 2024-07-19 | 53.02 | $12.15 | 116139 |
| 2024-07-18 | 54.52 | $12.20 | 350002 |
| 2024-07-17 | 60.03 | $12.37 | 176022 |
| 2024-07-16 | 60.72 | $12.39 | 487500 |
| 2024-07-15 | 66.89 | $12.56 | 326775 |
| 2024-07-12 | 65.73 | $12.50 | 193340 |
| 2024-07-11 | 64.94 | $12.46 | 226423 |
| 2024-07-10 | 61.61 | $12.30 | 155847 |
| 2024-07-09 | 58.05 | $12.15 | 171519 |
| 2024-07-08 | 62.84 | $12.28 | 476200 |
| 2024-07-05 | 57.46 | $12.07 | 196000 |
| 2024-07-03 | 57.17 | $12.06 | 114300 |
| 2024-07-02 | 58.27 | $12.09 | 131900 |
| 2024-07-01 | 56.14 | $12.01 | 156828 |
| 2024-06-28 | 57.18 | $12.04 | 218709 |
| 2024-06-27 | 51.49 | $11.84 | 104100 |
| 2024-06-26 | 49.91 | $11.79 | 174770 |
| 2024-06-25 | 50.53 | $11.81 | 176426 |
| 2024-06-24 | 50.84 | $11.82 | 200200 |
| 2024-06-21 | 47.87 | $11.72 | 165901 |
| 2024-06-20 | 51.09 | $11.83 | 130437 |
| 2024-06-18 | 49.32 | $11.77 | 157774 |
| 2024-06-17 | 50.18 | $11.80 | 312731 |
| 2024-06-14 | 56.08 | $11.99 | 296100 |
| 2024-06-13 | 59.96 | $12.10 | 268209 |
| 2024-06-12 | 62.18 | $12.16 | 254440 |
| 2024-06-11 | 59.31 | $12.04 | 127866 |
| 2024-06-10 | 59.67 | $12.05 | 264433 |
| 2024-06-07 | 61.80 | $12.11 | 206250 |
| 2024-06-06 | 58.52 | $11.97 | 229414 |
| 2024-06-05 | 57.27 | $11.92 | 270406 |
| 2024-06-04 | 54.69 | $11.82 | 218800 |
| 2024-06-03 | 57.67 | $11.91 | 519042 |
| 2024-05-31 | 48.47 | $11.60 | 227253 |
| 2024-05-30 | 47.78 | $11.58 | 158819 |
| 2024-05-29 | 47.10 | $11.56 | 146023 |
| 2024-05-28 | 46.77 | $11.55 | 169830 |
| 2024-05-24 | 50.65 | $11.68 | 184302 |
| 2024-05-23 | 44.98 | $11.51 | 189982 |
| 2024-05-22 | 46.78 | $11.57 | 179500 |
| 2024-05-21 | 48.00 | $11.61 | 164000 |
| 2024-05-20 | 46.34 | $11.56 | 247070 |
| 2024-05-17 | 46.34 | $11.56 | 272645 |
| 2024-05-16 | 46.61 | $11.57 | 273047 |
| 2024-05-15 | 51.43 | $11.74 | 641447 |
| 2024-05-14 | 57.02 | $11.91 | 283400 |
| 2024-05-13 | 56.23 | $11.88 | 249100 |
| 2024-05-10 | 55.17 | $11.84 | 202827 |
| 2024-05-09 | 54.12 | $11.80 | 162945 |
| 2024-05-08 | 51.98 | $11.72 | 173300 |
| 2024-05-07 | 53.77 | $11.78 | 263200 |
| 2024-05-06 | 53.51 | $11.77 | 325970 |
| 2024-05-03 | 54.65 | $11.81 | 224135 |
| 2024-05-02 | 54.19 | $11.79 | 162558 |
| 2024-05-01 | 54.19 | $11.79 | 408185 |
| 2024-04-30 | 45.70 | $11.45 | 326600 |
| 2024-04-29 | 50.11 | $11.62 | 237240 |
| 2024-04-26 | 50.66 | $11.64 | 125797 |
| 2024-04-25 | 47.68 | $11.53 | 140200 |
| 2024-04-24 | 49.75 | $11.61 | 129989 |
| 2024-04-23 | 51.62 | $11.68 | 228566 |
| 2024-04-22 | 44.56 | $11.43 | 205510 |
| 2024-04-19 | 46.09 | $11.49 | 294324 |
| 2024-04-18 | 42.32 | $11.37 | 243609 |
| 2024-04-17 | 36.32 | $11.20 | 207470 |
| 2024-04-16 | 37.40 | $11.25 | 415023 |
| 2024-04-15 | 36.68 | $11.23 | 350558 |
| 2024-04-12 | 35.98 | $11.21 | 294264 |
| 2024-04-11 | 36.75 | $11.25 | 138827 |
| 2024-04-10 | 37.72 | $11.30 | 187821 |
| 2024-04-09 | 38.48 | $11.34 | 186703 |
| 2024-04-08 | 37.88 | $11.32 | 187621 |
| 2024-04-05 | 35.81 | $11.25 | 200632 |
| 2024-04-04 | 35.81 | $11.25 | 264771 |
| 2024-04-03 | 36.60 | $11.30 | 210732 |
| 2024-04-02 | 34.40 | $11.22 | 361140 |
| 2024-04-01 | 35.42 | $11.29 | 271600 |
| 2024-03-28 | 36.60 | $11.37 | 319613 |
| 2024-03-27 | 33.17 | $11.24 | 292700 |
| 2024-03-26 | 31.82 | $11.19 | 210858 |
| 2024-03-25 | 31.30 | $11.17 | 320233 |
| 2024-03-22 | 31.76 | $11.21 | 258201 |
| 2024-03-21 | 33.41 | $11.35 | 316735 |
| 2024-03-20 | 30.72 | $11.24 | 492114 |
| 2024-03-19 | 31.49 | $11.31 | 366913 |
| 2024-03-18 | 31.93 | $11.35 | 481015 |
| 2024-03-15 | 35.40 | $11.65 | 495500 |
| 2024-03-14 | 32.62 | $11.53 | 297227 |
| 2024-03-13 | 33.18 | $11.58 | 448417 |
| 2024-03-12 | 34.55 | $11.70 | 674600 |
| 2024-03-11 | 38.03 | $11.98 | 503608 |
| 2024-03-08 | 33.00 | $11.76 | 425792 |
| 2024-03-07 | 28.21 | $11.57 | 450844 |
| 2024-03-06 | 29.80 | $11.72 | 536932 |
| 2024-03-05 | 30.91 | $11.82 | 248221 |
| 2024-03-04 | 32.16 | $11.93 | 248443 |
| 2024-03-01 | 31.44 | $11.90 | 391100 |
| 2024-02-29 | 31.87 | $11.94 | 672600 |
| 2024-02-28 | 34.79 | $12.20 | 941400 |
| 2024-02-27 | 49.81 | $13.10 | 221342 |
| 2024-02-26 | 47.66 | $13.01 | 141800 |
| 2024-02-23 | 47.19 | $12.99 | 144044 |
| 2024-02-22 | 50.46 | $13.14 | 145924 |
| 2024-02-21 | 51.59 | $13.19 | 271562 |
| 2024-02-20 | 49.44 | $13.09 | 135402 |
| 2024-02-16 | 50.95 | $13.16 | 194821 |
| 2024-02-15 | 54.57 | $13.32 | 187313 |
| 2024-02-14 | 55.98 | $13.38 | 275500 |
| 2024-02-13 | 52.68 | $13.21 | 180329 |
| 2024-02-12 | 54.51 | $13.29 | 226273 |
| 2024-02-09 | 52.95 | $13.21 | 140119 |
| 2024-02-08 | 50.55 | $13.09 | 86300 |
| 2024-02-07 | 50.55 | $13.09 | 132200 |
| 2024-02-06 | 51.74 | $13.15 | 162458 |
| 2024-02-05 | 54.17 | $13.27 | 123696 |
| 2024-02-02 | 56.49 | $13.38 | 161100 |
| 2024-02-01 | 53.21 | $13.19 | 194302 |
| 2024-01-31 | 49.80 | $13.01 | 121140 |
| 2024-01-30 | 54.86 | $13.25 | 128214 |
| 2024-01-29 | 54.68 | $13.24 | 160635 |
| 2024-01-26 | 55.10 | $13.26 | 116231 |
| 2024-01-25 | 54.77 | $13.24 | 92500 |
| 2024-01-24 | 52.95 | $13.13 | 196548 |
| 2024-01-23 | 55.45 | $13.26 | 194371 |
| 2024-01-22 | 53.69 | $13.15 | 314705 |
| 2024-01-19 | 46.59 | $12.76 | 189463 |
| 2024-01-18 | 45.16 | $12.69 | 211709 |
| 2024-01-17 | 47.77 | $12.84 | 310006 |
| 2024-01-16 | 48.66 | $12.89 | 765900 |
| 2024-01-12 | 65.95 | $13.63 | 218440 |
| 2024-01-11 | 64.15 | $13.52 | 187908 |
| 2024-01-10 | 62.44 | $13.42 | 163754 |
| 2024-01-09 | 60.28 | $13.30 | 246988 |
| 2024-01-08 | 69.47 | $13.59 | 358000 |
| 2024-01-05 | 70.53 | $13.62 | 219300 |
| 2024-01-04 | 70.38 | $13.61 | 288419 |
| 2024-01-03 | 66.36 | $13.35 | 170750 |
| 2024-01-02 | 64.79 | $13.26 | 262429 |
| 2023-12-29 | 63.15 | $13.17 | 307631 |
| 2023-12-28 | 72.80 | $13.44 | 264300 |
| 2023-12-27 | 70.92 | $13.32 | 173900 |
| 2023-12-26 | 69.24 | $13.22 | 196632 |
| 2023-12-22 | 69.62 | $13.23 | 188492 |
| 2023-12-21 | 67.94 | $13.13 | 149500 |
| 2023-12-20 | 66.72 | $13.06 | 171544 |
| 2023-12-19 | 67.07 | $13.07 | 230332 |
| 2023-12-18 | 66.23 | $13.02 | 288809 |
| 2023-12-15 | 68.20 | $13.08 | 341425 |
| 2023-12-14 | 69.85 | $13.13 | 216800 |
| 2023-12-13 | 68.25 | $13.02 | 252269 |
| 2023-12-12 | 65.90 | $12.87 | 152014 |
| 2023-12-11 | 64.92 | $12.81 | 193312 |
| 2023-12-08 | 65.82 | $12.84 | 133422 |
| 2023-12-07 | 64.08 | $12.73 | 194145 |
| 2023-12-06 | 62.08 | $12.61 | 269359 |
| 2023-12-05 | 59.39 | $12.46 | 121247 |
| 2023-12-04 | 59.93 | $12.48 | 187548 |
| 2023-12-01 | 58.87 | $12.42 | 142803 |
| 2023-11-30 | 57.44 | $12.34 | 143400 |
| 2023-11-29 | 58.16 | $12.37 | 141100 |
| 2023-11-28 | 56.06 | $12.25 | 195375 |
| 2023-11-27 | 56.74 | $12.28 | 175915 |
| 2023-11-24 | 57.17 | $12.30 | 84200 |
| 2023-11-22 | 56.54 | $12.26 | 155387 |
| 2023-11-21 | 53.43 | $12.07 | 152224 |
| 2023-11-20 | 54.60 | $12.13 | 143280 |
| 2023-11-17 | 53.64 | $12.07 | 125376 |
| 2023-11-16 | 52.02 | $11.97 | 221900 |
| 2023-11-15 | 57.13 | $12.24 | 303500 |
| 2023-11-14 | 59.81 | $12.37 | 241405 |
| 2023-11-13 | 57.01 | $12.18 | 262163 |
| 2023-11-10 | 56.09 | $12.12 | 209322 |
| 2023-11-09 | 54.23 | $12.00 | 225896 |
| 2023-11-08 | 53.60 | $11.96 | 122643 |
| 2023-11-07 | 53.00 | $11.92 | 131202 |
| 2023-11-06 | 54.52 | $12.01 | 281922 |
| 2023-11-03 | 52.50 | $11.87 | 192516 |
| 2023-11-02 | 52.66 | $11.88 | 202021 |
| 2023-11-01 | 48.68 | $11.61 | 290900 |
| 2023-10-31 | 39.14 | $11.08 | 105021 |
| 2023-10-30 | 35.49 | $10.91 | 239200 |
| 2023-10-27 | 34.38 | $10.86 | 211600 |
| 2023-10-26 | 36.52 | $11.04 | 210797 |
| 2023-10-25 | 36.88 | $11.07 | 235434 |
| 2023-10-24 | 40.15 | $11.33 | 291119 |
| 2023-10-23 | 37.09 | $11.18 | 366743 |
| 2023-10-20 | 41.84 | $11.53 | 215821 |
| 2023-10-19 | 42.58 | $11.58 | 255134 |
| 2023-10-18 | 47.35 | $11.88 | 242100 |
| 2023-10-17 | 47.35 | $11.88 | 433015 |
| 2023-10-16 | 57.65 | $12.41 | 370043 |
| 2023-10-13 | 53.87 | $12.20 | 177120 |
| 2023-10-12 | 57.84 | $12.37 | 301834 |
| 2023-10-11 | 58.57 | $12.40 | 183900 |
| 2023-10-10 | 56.86 | $12.30 | 169307 |
| 2023-10-09 | 55.46 | $12.22 | 181600 |
| 2023-10-06 | 52.74 | $12.07 | 178800 |
| 2023-10-05 | 51.42 | $12.00 | 193328 |
| 2023-10-04 | 45.67 | $11.72 | 213600 |
| 2023-10-03 | 42.92 | $11.60 | 288938 |
| 2023-10-02 | 46.46 | $11.79 | 214090 |
| 2023-09-29 | 48.25 | $11.88 | 134100 |
| 2023-09-28 | 46.74 | $11.81 | 131298 |
| 2023-09-27 | 40.06 | $11.53 | 231620 |
| 2023-09-26 | 35.98 | $11.38 | 183700 |
| 2023-09-25 | 38.47 | $11.53 | 304070 |
| 2023-09-22 | 40.98 | $11.67 | 207883 |
| 2023-09-21 | 41.16 | $11.68 | 263388 |
| 2023-09-20 | 43.56 | $11.81 | 193724 |
| 2023-09-19 | 43.75 | $11.82 | 176384 |
| 2023-09-18 | 45.60 | $11.92 | 239011 |
| 2023-09-15 | 50.24 | $12.15 | 367408 |
| 2023-09-14 | 51.77 | $12.22 | 202816 |
| 2023-09-13 | 48.36 | $12.06 | 203493 |
| 2023-09-12 | 46.80 | $11.99 | 162446 |
| 2023-09-11 | 45.46 | $11.93 | 209565 |
| 2023-09-08 | 40.99 | $11.74 | 131953 |
| 2023-09-07 | 40.50 | $11.72 | 184002 |
| 2023-09-06 | 41.31 | $11.77 | 201000 |
| 2023-09-05 | 43.99 | $11.93 | 164900 |
| 2023-09-01 | 45.21 | $12.00 | 201663 |
| 2023-08-31 | 42.62 | $11.88 | 175183 |
| 2023-08-30 | 44.11 | $11.97 | 159300 |
| 2023-08-29 | 43.90 | $11.96 | 105540 |
| 2023-08-28 | 42.28 | $11.88 | 185003 |
| 2023-08-25 | 41.48 | $11.84 | 191700 |
| 2023-08-24 | 39.89 | $11.76 | 154635 |
| 2023-08-23 | 42.49 | $11.95 | 234300 |
| 2023-08-22 | 38.69 | $11.76 | 215946 |
| 2023-08-21 | 41.14 | $11.94 | 222210 |
| 2023-08-18 | 42.56 | $12.04 | 227037 |
| 2023-08-17 | 40.61 | $11.94 | 299727 |
| 2023-08-16 | 44.32 | $12.20 | 220600 |
| 2023-08-15 | 49.07 | $12.49 | 307085 |
| 2023-08-14 | 50.68 | $12.58 | 271300 |
| 2023-08-11 | 47.22 | $12.39 | 183383 |
| 2023-08-10 | 45.10 | $12.28 | 199300 |
| 2023-08-09 | 43.74 | $12.21 | 218558 |
| 2023-08-08 | 43.74 | $12.21 | 279700 |
| 2023-08-07 | 43.56 | $12.20 | 378144 |
| 2023-08-04 | 46.54 | $12.41 | 900400 |
| 2023-08-03 | 61.37 | $13.19 | 197246 |
| 2023-08-02 | 63.34 | $13.27 | 309132 |
| 2023-08-01 | 62.04 | $13.18 | 149231 |
| 2023-07-31 | 61.17 | $13.12 | 234007 |
| 2023-07-28 | 60.88 | $13.10 | 225381 |
| 2023-07-27 | 59.76 | $13.02 | 197100 |
| 2023-07-26 | 60.79 | $13.07 | 266800 |
| 2023-07-25 | 58.90 | $12.93 | 248330 |
| 2023-07-24 | 60.28 | $13.00 | 396125 |
| 2023-07-21 | 58.84 | $12.89 | 179229 |
| 2023-07-20 | 56.96 | $12.75 | 217700 |
| 2023-07-19 | 59.75 | $12.90 | 247352 |
| 2023-07-18 | 56.94 | $12.69 | 264050 |
| 2023-07-17 | 55.54 | $12.59 | 464572 |
| 2023-07-14 | 62.06 | $12.93 | 481635 |
| 2023-07-13 | 63.52 | $13.00 | 523802 |
| 2023-07-12 | 58.79 | $12.64 | 332200 |
| 2023-07-11 | 56.08 | $12.46 | 452689 |
| 2023-07-10 | 55.93 | $12.45 | 245000 |
| 2023-07-07 | 53.30 | $12.28 | 163888 |
| 2023-07-06 | 52.83 | $12.25 | 229500 |
| 2023-07-05 | 54.94 | $12.37 | 277077 |
| 2023-07-03 | 53.92 | $12.30 | 193603 |
| 2023-06-30 | 50.59 | $12.08 | 192012 |
| 2023-06-29 | 50.59 | $12.08 | 183518 |
| 2023-06-28 | 47.64 | $11.89 | 159828 |
| 2023-06-27 | 46.19 | $11.80 | 197423 |
| 2023-06-26 | 47.72 | $11.91 | 143605 |
| 2023-06-23 | 43.69 | $11.66 | 290743 |
| 2023-06-22 | 45.15 | $11.77 | 284657 |
| 2023-06-21 | 49.41 | $12.07 | 411300 |
| 2023-06-20 | 48.79 | $12.03 | 323344 |
| 2023-06-16 | 45.67 | $11.83 | 414931 |
| 2023-06-15 | 47.03 | $11.93 | 455129 |
| 2023-06-14 | 48.98 | $12.07 | 468558 |
| 2023-06-13 | 49.67 | $12.12 | 242514 |
| 2023-06-12 | 48.98 | $12.07 | 345269 |
| 2023-06-09 | 48.85 | $12.06 | 291030 |
| 2023-06-08 | 51.00 | $12.23 | 200686 |
| 2023-06-07 | 50.88 | $12.22 | 398786 |
| 2023-06-06 | 48.84 | $12.05 | 241903 |
| 2023-06-05 | 48.12 | $11.99 | 296328 |
| 2023-06-02 | 48.78 | $12.05 | 457133 |
| 2023-06-01 | 46.84 | $11.88 | 749200 |
| 2023-05-31 | 44.24 | $11.66 | 2.3M |
| 2023-05-30 | 66.97 | $13.27 | 285841 |
| 2023-05-26 | 64.38 | $13.03 | 186942 |
| 2023-05-25 | 63.82 | $12.98 | 206833 |
| 2023-05-24 | 62.35 | $12.85 | 121342 |
| 2023-05-23 | 64.06 | $12.94 | 200100 |
| 2023-05-22 | 62.54 | $12.80 | 156520 |
| 2023-05-19 | 62.54 | $12.80 | 266414 |
| 2023-05-18 | 62.23 | $12.77 | 315500 |
| 2023-05-17 | 64.42 | $12.90 | 365020 |
| 2023-05-16 | 61.67 | $12.62 | 426583 |
| 2023-05-15 | 61.36 | $12.59 | 605947 |
| 2023-05-12 | 54.91 | $12.02 | 317300 |
| 2023-05-11 | 52.25 | $11.82 | 170195 |
| 2023-05-10 | 49.57 | $11.63 | 225845 |
| 2023-05-09 | 48.41 | $11.55 | 148178 |
| 2023-05-08 | 50.76 | $11.72 | 138540 |
| 2023-05-05 | 49.39 | $11.62 | 123788 |
| 2023-05-04 | 47.58 | $11.49 | 184440 |
| 2023-05-03 | 51.63 | $11.79 | 309509 |
| 2023-05-02 | 44.95 | $11.34 | 664987 |
| 2023-05-01 | 51.05 | $11.75 | 150700 |
| 2023-04-28 | 53.05 | $11.87 | 169900 |
| 2023-04-27 | 55.82 | $12.03 | 102761 |
| 2023-04-26 | 54.11 | $11.91 | 121900 |
| 2023-04-25 | 54.45 | $11.93 | 116626 |
| 2023-04-24 | 56.94 | $12.08 | 170100 |
| 2023-04-21 | 52.68 | $11.77 | 132700 |
| 2023-04-20 | 51.20 | $11.67 | 117574 |
| 2023-04-19 | 52.29 | $11.74 | 142322 |
| 2023-04-18 | 48.74 | $11.50 | 186396 |
| 2023-04-17 | 51.31 | $11.67 | 230547 |
| 2023-04-14 | 51.16 | $11.66 | 434816 |
| 2023-04-13 | 51.74 | $11.70 | 194218 |
| 2023-04-12 | 49.57 | $11.54 | 126624 |
| 2023-04-11 | 49.16 | $11.51 | 183886 |
| 2023-04-10 | 47.96 | $11.42 | 208743 |
| 2023-04-06 | 46.49 | $11.31 | 144617 |
| 2023-04-05 | 41.97 | $10.99 | 241126 |
| 2023-04-04 | 43.61 | $11.14 | 145480 |
| 2023-04-03 | 43.94 | $11.17 | 227214 |
| 2023-03-31 | 45.11 | $11.28 | 210900 |
| 2023-03-30 | 44.60 | $11.24 | 282781 |
| 2023-03-29 | 49.54 | $11.69 | 126945 |
| 2023-03-28 | 48.58 | $11.61 | 90200 |
| 2023-03-27 | 48.91 | $11.64 | 164700 |
| 2023-03-24 | 50.33 | $11.77 | 126255 |
| 2023-03-23 | 44.58 | $11.28 | 185145 |
| 2023-03-22 | 45.09 | $11.33 | 177234 |
| 2023-03-21 | 47.23 | $11.54 | 243632 |
| 2023-03-20 | 39.58 | $10.95 | 144834 |
| 2023-03-17 | 36.77 | $10.76 | 216245 |
| 2023-03-16 | 38.94 | $11.00 | 230702 |
| 2023-03-15 | 37.93 | $10.93 | 358408 |
| 2023-03-14 | 36.35 | $10.82 | 368041 |
| 2023-03-13 | 35.79 | $10.78 | 448000 |
| 2023-03-10 | 35.24 | $10.74 | 684600 |
| 2023-03-09 | 43.48 | $11.68 | 206030 |
| 2023-03-08 | 48.15 | $12.09 | 153800 |
| 2023-03-07 | 45.58 | $11.90 | 230900 |
| 2023-03-06 | 46.62 | $11.99 | 387800 |
| 2023-03-03 | 38.97 | $11.47 | 319178 |
| 2023-03-02 | 39.70 | $11.54 | 723914 |
| 2023-03-01 | 44.05 | $11.93 | 437656 |
| 2023-02-28 | 50.06 | $12.38 | 209738 |
| 2023-02-27 | 53.78 | $12.62 | 149102 |
| 2023-02-24 | 53.64 | $12.61 | 199541 |
| 2023-02-23 | 56.49 | $12.79 | 243600 |
| 2023-02-22 | 52.49 | $12.49 | 196937 |
| 2023-02-21 | 52.08 | $12.46 | 205700 |
| 2023-02-17 | 57.17 | $12.78 | 223446 |
| 2023-02-16 | 54.81 | $12.60 | 243082 |
| 2023-02-15 | 59.67 | $12.88 | 308051 |
| 2023-02-14 | 58.93 | $12.82 | 363737 |
| 2023-02-13 | 56.66 | $12.64 | 287500 |
| 2023-02-10 | 53.54 | $12.41 | 126900 |
| 2023-02-09 | 52.40 | $12.33 | 162400 |
| 2023-02-08 | 50.98 | $12.23 | 167413 |
| 2023-02-07 | 56.59 | $12.58 | 246341 |
| 2023-02-06 | 52.17 | $12.27 | 176400 |
| 2023-02-03 | 52.83 | $12.31 | 233284 |
| 2023-02-02 | 54.13 | $12.39 | 360003 |
| 2023-02-01 | 56.27 | $12.52 | 222578 |
| 2023-01-31 | 53.87 | $12.34 | 148657 |
| 2023-01-30 | 50.57 | $12.11 | 153669 |
| 2023-01-27 | 50.13 | $12.08 | 155700 |
| 2023-01-26 | 47.30 | $11.89 | 122871 |
| 2023-01-25 | 47.30 | $11.89 | 150508 |
| 2023-01-24 | 46.73 | $11.85 | 155825 |
| 2023-01-23 | 46.85 | $11.86 | 230633 |
| 2023-01-20 | 47.43 | $11.91 | 191669 |
| 2023-01-19 | 43.41 | $11.61 | 449439 |
| 2023-01-18 | 46.57 | $11.89 | 289222 |
| 2023-01-17 | 51.12 | $12.25 | 349388 |
| 2023-01-13 | 53.18 | $12.40 | 297500 |
| 2023-01-12 | 52.70 | $12.36 | 226896 |
| 2023-01-11 | 51.99 | $12.30 | 198000 |
| 2023-01-10 | 49.86 | $12.12 | 118000 |
| 2023-01-09 | 48.17 | $11.98 | 149631 |
| 2023-01-06 | 48.17 | $11.98 | 242000 |
| 2023-01-05 | 45.43 | $11.75 | 107030 |
| 2023-01-04 | 46.96 | $11.90 | 133845 |
| 2023-01-03 | 44.71 | $11.71 | 144209 |
| 2022-12-30 | 43.39 | $11.60 | 212218 |
| 2022-12-29 | 43.39 | $11.60 | 136314 |
| 2022-12-28 | 38.82 | $11.22 | 167133 |
| 2022-12-27 | 44.37 | $11.84 | 191679 |
| 2022-12-23 | 41.42 | $11.61 | 109679 |
| 2022-12-22 | 41.60 | $11.63 | 222213 |
| 2022-12-21 | 38.52 | $11.39 | 179065 |
| 2022-12-20 | 33.82 | $11.05 | 592970 |
| 2022-12-19 | 42.55 | $12.01 | 284800 |
| 2022-12-16 | 48.63 | $12.50 | 213722 |
| 2022-12-15 | 55.91 | $12.97 | 233730 |
| 2022-12-14 | 55.64 | $12.95 | 156500 |
| 2022-12-13 | 56.46 | $13.00 | 148100 |
| 2022-12-12 | 55.59 | $12.93 | 94225 |
| 2022-12-09 | 54.61 | $12.85 | 163060 |
| 2022-12-08 | 57.79 | $13.06 | 67182 |
| 2022-12-07 | 56.29 | $12.93 | 163973 |
| 2022-12-06 | 52.74 | $12.64 | 129600 |
| 2022-12-05 | 55.71 | $12.84 | 185600 |
| 2022-12-02 | 60.57 | $13.14 | 101122 |
| 2022-12-01 | 60.57 | $13.14 | 112830 |
| 2022-11-30 | 60.73 | $13.15 | 138879 |
| 2022-11-29 | 60.73 | $13.15 | 114009 |
| 2022-11-28 | 58.46 | $12.92 | 151033 |
| 2022-11-25 | 60.48 | $13.06 | 57900 |
| 2022-11-23 | 59.14 | $12.92 | 121600 |
| 2022-11-22 | 62.91 | $13.18 | 165821 |
| 2022-11-21 | 58.24 | $12.70 | 147700 |
| 2022-11-18 | 56.62 | $12.55 | 165210 |
| 2022-11-17 | 58.49 | $12.68 | 178338 |
| 2022-11-16 | 61.29 | $12.87 | 182912 |
| 2022-11-15 | 66.40 | $13.19 | 278200 |
| 2022-11-14 | 65.37 | $13.07 | 199700 |
| 2022-11-11 | 66.33 | $13.13 | 177297 |
| 2022-11-10 | 66.10 | $13.10 | 146988 |
| 2022-11-09 | 64.26 | $12.87 | 146986 |
| 2022-11-08 | 67.90 | $13.11 | 181749 |
| 2022-11-07 | 72.45 | $13.39 | 263200 |
| 2022-11-04 | 70.79 | $13.14 | 265500 |
| 2022-11-03 | 70.96 | $13.15 | 403724 |
| 2022-11-02 | 66.42 | $12.53 | 344175 |
| 2022-11-01 | 58.33 | $11.72 | 114500 |
| 2022-10-31 | 56.61 | $11.58 | 133836 |
| 2022-10-28 | 58.24 | $11.68 | 119500 |
| 2022-10-27 | 55.44 | $11.45 | 89627 |
| 2022-10-26 | 53.11 | $11.27 | 115215 |
| 2022-10-25 | 54.00 | $11.33 | 111301 |
| 2022-10-24 | 48.65 | $10.94 | 107100 |
| 2022-10-21 | 43.88 | $10.64 | 96200 |
| 2022-10-20 | 43.21 | $10.60 | 115692 |
| 2022-10-19 | 41.90 | $10.52 | 108400 |
| 2022-10-18 | 44.08 | $10.70 | 100400 |
| 2022-10-17 | 42.50 | $10.60 | 165261 |
| 2022-10-14 | 42.03 | $10.57 | 294066 |
| 2022-10-13 | 41.88 | $10.56 | 151986 |
| 2022-10-12 | 36.77 | $10.23 | 106909 |
| 2022-10-11 | 34.96 | $10.12 | 121208 |
| 2022-10-10 | 33.15 | $10.01 | 161900 |
| 2022-10-07 | 34.22 | $10.14 | 204808 |
| 2022-10-06 | 35.39 | $10.28 | 120600 |
| 2022-10-05 | 37.03 | $10.47 | 162740 |
| 2022-10-04 | 38.83 | $10.67 | 228142 |
| 2022-10-03 | 28.82 | $10.06 | 215300 |
| 2022-09-30 | 27.90 | $10.01 | 244967 |
| 2022-09-29 | 25.15 | $9.86 | 166200 |
| 2022-09-28 | 28.15 | $10.30 | 176500 |
| 2022-09-27 | 21.49 | $9.97 | 240178 |
| 2022-09-26 | 22.38 | $10.12 | 326604 |
| 2022-09-23 | 25.48 | $10.58 | 254079 |
| 2022-09-22 | 28.04 | $10.90 | 183927 |
| 2022-09-21 | 30.30 | $11.15 | 151200 |
| 2022-09-20 | 28.32 | $11.06 | 185250 |
| 2022-09-19 | 33.54 | $11.58 | 147844 |
| 2022-09-16 | 33.66 | $11.59 | 253658 |
| 2022-09-15 | 40.25 | $12.10 | 216166 |
| 2022-09-14 | 41.61 | $12.19 | 146522 |
| 2022-09-13 | 43.48 | $12.31 | 142200 |
| 2022-09-12 | 46.63 | $12.50 | 136285 |
| 2022-09-09 | 43.56 | $12.35 | 135000 |
| 2022-09-08 | 41.87 | $12.27 | 83804 |
| 2022-09-07 | 41.66 | $12.26 | 69838 |
| 2022-09-06 | 38.53 | $12.11 | 175405 |
| 2022-09-02 | 42.27 | $12.37 | 111848 |
| 2022-09-01 | 42.06 | $12.36 | 140180 |
| 2022-08-31 | 44.94 | $12.55 | 111650 |
| 2022-08-30 | 46.05 | $12.62 | 112747 |
| 2022-08-29 | 47.47 | $12.71 | 149928 |
| 2022-08-26 | 49.75 | $12.85 | 122500 |
| 2022-08-25 | 53.21 | $13.05 | 109527 |
| 2022-08-24 | 51.94 | $12.97 | 113605 |
| 2022-08-23 | 49.49 | $12.82 | 156000 |
| 2022-08-22 | 49.17 | $12.80 | 239584 |
| 2022-08-19 | 52.74 | $13.02 | 168563 |
| 2022-08-18 | 56.27 | $13.22 | 141337 |
| 2022-08-17 | 59.68 | $13.40 | 196800 |
| 2022-08-16 | 68.70 | $13.81 | 251203 |
| 2022-08-15 | 69.92 | $13.86 | 176900 |
| 2022-08-12 | 69.72 | $13.84 | 153511 |
| 2022-08-11 | 68.28 | $13.70 | 166300 |
| 2022-08-10 | 67.22 | $13.60 | 374527 |
| 2022-08-09 | 64.65 | $13.37 | 119500 |
| 2022-08-08 | 68.66 | $13.55 | 170226 |
| 2022-08-05 | 65.74 | $13.29 | 193052 |
| 2022-08-04 | 70.02 | $13.47 | 159413 |
| 2022-08-03 | 71.75 | $13.54 | 292456 |
| 2022-08-02 | 66.48 | $13.07 | 133621 |
| 2022-08-01 | 68.02 | $13.13 | 113100 |
| 2022-07-29 | 66.16 | $12.98 | 158544 |
| 2022-07-28 | 62.88 | $12.74 | 178900 |
| 2022-07-27 | 58.41 | $12.46 | 72135 |
| 2022-07-26 | 54.71 | $12.26 | 62439 |
| 2022-07-25 | 53.73 | $12.21 | 142104 |
| 2022-07-22 | 58.80 | $12.42 | 120206 |
| 2022-07-21 | 59.05 | $12.43 | 93500 |
| 2022-07-20 | 57.49 | $12.34 | 100700 |
| 2022-07-19 | 54.96 | $12.20 | 123239 |
| 2022-07-18 | 52.67 | $12.08 | 176648 |
| 2022-07-15 | 51.09 | $12.00 | 316899 |
| 2022-07-14 | 49.08 | $11.90 | 143896 |
| 2022-07-13 | 49.27 | $11.91 | 175545 |
| 2022-07-12 | 48.89 | $11.89 | 139745 |
| 2022-07-11 | 48.89 | $11.89 | 138658 |
| 2022-07-08 | 50.08 | $11.96 | 171134 |
| 2022-07-07 | 48.73 | $11.88 | 197699 |
| 2022-07-06 | 48.22 | $11.85 | 109200 |
| 2022-07-05 | 48.83 | $11.89 | 209467 |
| 2022-07-01 | 48.97 | $11.90 | 207390 |
| 2022-06-30 | 43.18 | $11.54 | 125300 |
| 2022-06-29 | 43.31 | $11.55 | 94527 |
| 2022-06-28 | 44.84 | $11.67 | 101014 |
| 2022-06-27 | 45.61 | $11.73 | 145485 |
| 2022-06-24 | 44.71 | $11.67 | 191115 |
| 2022-06-23 | 38.77 | $11.30 | 123800 |
| 2022-06-22 | 36.13 | $11.15 | 161909 |
| 2022-06-21 | 32.63 | $10.96 | 227501 |
| 2022-06-17 | 31.32 | $10.89 | 259908 |
| 2022-06-16 | 28.27 | $10.73 | 316324 |
| 2022-06-15 | 36.17 | $11.56 | 229128 |
| 2022-06-14 | 30.14 | $11.29 | 214485 |
| 2022-06-13 | 31.50 | $11.42 | 287000 |
| 2022-06-10 | 37.73 | $11.92 | 206347 |
| 2022-06-09 | 37.26 | $11.90 | 201267 |
| 2022-06-08 | 38.65 | $12.00 | 211460 |
| 2022-06-07 | 41.13 | $12.17 | 175115 |
| 2022-06-06 | 40.49 | $12.14 | 148496 |
| 2022-06-03 | 40.63 | $12.15 | 131852 |
| 2022-06-02 | 42.01 | $12.25 | 156800 |
| 2022-06-01 | 38.86 | $12.09 | 199426 |
| 2022-05-31 | 41.54 | $12.29 | 180010 |
| 2022-05-27 | 39.96 | $12.21 | 158194 |
| 2022-05-26 | 38.39 | $12.13 | 187899 |
| 2022-05-25 | 34.29 | $11.93 | 188224 |
| 2022-05-24 | 29.38 | $11.71 | 143870 |
| 2022-05-23 | 30.66 | $11.84 | 206021 |
| 2022-05-20 | 29.77 | $11.80 | 147405 |
| 2022-05-19 | 29.33 | $11.78 | 145333 |
| 2022-05-18 | 30.40 | $11.90 | 158757 |
| 2022-05-17 | 33.95 | $12.26 | 219926 |
| 2022-05-16 | 34.26 | $12.29 | 280911 |
| 2022-05-13 | 29.48 | $12.06 | 240834 |
| 2022-05-12 | 26.84 | $11.94 | 197627 |
| 2022-05-11 | 27.50 | $12.02 | 218830 |
| 2022-05-10 | 28.14 | $12.10 | 247900 |
| 2022-05-09 | 28.14 | $12.10 | 283900 |
| 2022-05-06 | 31.97 | $12.55 | 180674 |
| 2022-05-05 | 34.34 | $12.79 | 240145 |
| 2022-05-04 | 30.47 | $12.60 | 700300 |
| 2022-05-03 | 32.79 | $12.84 | 127314 |
| 2022-05-02 | 27.31 | $12.59 | 289607 |
| 2022-04-29 | 28.55 | $12.73 | 172443 |
| 2022-04-28 | 32.44 | $13.12 | 212814 |
| 2022-04-27 | 28.90 | $12.97 | 233800 |
| 2022-04-26 | 31.17 | $13.19 | 176420 |
| 2022-04-25 | 36.08 | $13.59 | 284100 |
| 2022-04-22 | 38.84 | $13.78 | 190800 |
| 2022-04-21 | 43.13 | $14.04 | 204223 |
| 2022-04-20 | 45.71 | $14.18 | 190142 |
| 2022-04-19 | 45.26 | $14.16 | 177799 |
| 2022-04-18 | 46.53 | $14.23 | 171830 |
| 2022-04-14 | 45.70 | $14.19 | 189452 |
| 2022-04-13 | 46.38 | $14.23 | 194400 |
| 2022-04-12 | 45.42 | $14.18 | 202294 |
| 2022-04-11 | 45.89 | $14.21 | 114530 |
| 2022-04-08 | 47.28 | $14.30 | 146800 |
| 2022-04-07 | 43.28 | $14.08 | 168200 |
| 2022-04-06 | 43.57 | $14.10 | 152631 |
| 2022-04-05 | 43.70 | $14.11 | 183641 |
| 2022-04-04 | 44.23 | $14.15 | 333997 |
| 2022-04-01 | 41.37 | $13.98 | 102300 |
| 2022-03-31 | 39.99 | $13.90 | 195400 |
| 2022-03-30 | 41.61 | $14.04 | 122500 |
| 2022-03-29 | 41.85 | $14.06 | 176700 |
| 2022-03-28 | 42.63 | $14.13 | 202100 |
| 2022-03-25 | 40.51 | $13.99 | 137558 |
| 2022-03-24 | 40.71 | $14.01 | 131300 |
| 2022-03-23 | 40.43 | $13.99 | 207400 |
| 2022-03-22 | 39.31 | $13.91 | 210970 |
| 2022-03-21 | 38.08 | $13.82 | 154100 |
| 2022-03-18 | 38.08 | $13.82 | 194315 |
| 2022-03-17 | 37.31 | $13.76 | 305100 |
| 2022-03-16 | 38.13 | $13.87 | 378945 |
| 2022-03-15 | 33.71 | $13.52 | 175322 |
| 2022-03-14 | 33.32 | $13.49 | 350723 |
| 2022-03-11 | 31.15 | $13.32 | 436300 |
| 2022-03-10 | 31.21 | $13.33 | 1.8M |
| 2022-03-09 | 42.66 | $14.88 | 115106 |
| 2022-03-08 | 40.52 | $14.72 | 102604 |
| 2022-03-07 | 39.85 | $14.67 | 131652 |
| 2022-03-04 | 44.38 | $15.15 | 99221 |
| 2022-03-03 | 45.94 | $15.30 | 124252 |
| 2022-03-02 | 48.18 | $15.51 | 107747 |
| 2022-03-01 | 44.37 | $15.20 | 173560 |
| 2022-02-28 | 48.28 | $15.56 | 118038 |
| 2022-02-25 | 46.41 | $15.41 | 69300 |
| 2022-02-24 | 43.43 | $15.18 | 163444 |
| 2022-02-23 | 44.04 | $15.24 | 112500 |
| 2022-02-22 | 46.29 | $15.46 | 143434 |
| 2022-02-18 | 51.15 | $15.89 | 83847 |
| 2022-02-17 | 50.34 | $15.82 | 118400 |
| 2022-02-16 | 56.83 | $16.33 | 162683 |
| 2022-02-15 | 52.50 | $15.95 | 119521 |
| 2022-02-14 | 50.25 | $15.77 | 153181 |
| 2022-02-11 | 48.98 | $15.67 | 142042 |
| 2022-02-10 | 50.70 | $15.81 | 127500 |
| 2022-02-09 | 50.11 | $15.76 | 101000 |
| 2022-02-08 | 49.05 | $15.67 | 73000 |
| 2022-02-07 | 48.48 | $15.62 | 142647 |
| 2022-02-04 | 48.37 | $15.61 | 249747 |
| 2022-02-03 | 48.67 | $15.64 | 169607 |
| 2022-02-02 | 53.46 | $16.10 | 267236 |
| 2022-02-01 | 50.11 | $15.77 | 241200 |
| 2022-01-31 | 44.72 | $15.30 | 240900 |
| 2022-01-28 | 32.31 | $14.46 | 96006 |
| 2022-01-27 | 30.37 | $14.35 | 104156 |
| 2022-01-26 | 30.98 | $14.43 | 182700 |
| 2022-01-25 | 32.63 | $14.64 | 184700 |
| 2022-01-24 | 27.58 | $14.35 | 361803 |
| 2022-01-21 | 27.99 | $14.41 | 651120 |
| 2022-01-20 | 39.37 | $15.63 | 114500 |
| 2022-01-19 | 42.61 | $15.87 | 104500 |
| 2022-01-18 | 46.55 | $16.13 | 109975 |
| 2022-01-14 | 48.87 | $16.27 | 185850 |
| 2022-01-13 | 51.28 | $16.41 | 110351 |
| 2022-01-12 | 50.62 | $16.37 | 122070 |
| 2022-01-11 | 48.10 | $16.22 | 153600 |
| 2022-01-10 | 45.46 | $16.07 | 119244 |
| 2022-01-07 | 44.20 | $16.00 | 83737 |
| 2022-01-06 | 40.27 | $15.79 | 118999 |
| 2022-01-05 | 41.32 | $15.87 | 140137 |
| 2022-01-04 | 44.80 | $16.12 | 81300 |
| 2022-01-03 | 44.27 | $16.09 | 138000 |
| 2021-12-31 | 41.20 | $15.92 | 50837 |
| 2021-12-30 | 40.47 | $15.88 | 98908 |
| 2021-12-29 | 43.15 | $16.09 | 112553 |
| 2021-12-28 | 41.75 | $16.01 | 103216 |
| 2021-12-27 | 42.62 | $16.08 | 210259 |
| 2021-12-23 | 36.71 | $15.75 | 114106 |
| 2021-12-22 | 35.17 | $15.67 | 92845 |
| 2021-12-21 | 35.48 | $15.70 | 160788 |
| 2021-12-20 | 31.30 | $15.48 | 224900 |
| 2021-12-17 | 36.51 | $15.99 | 126801 |
| 2021-12-16 | 39.57 | $16.24 | 109200 |
| 2021-12-15 | 43.01 | $16.49 | 106700 |
| 2021-12-14 | 36.98 | $16.20 | 162000 |
| 2021-12-13 | 40.80 | $16.47 | 133252 |
| 2021-12-10 | 39.93 | $16.43 | 123700 |
| 2021-12-09 | 39.29 | $16.40 | 74426 |
| 2021-12-08 | 40.23 | $16.47 | 119346 |
| 2021-12-07 | 41.18 | $16.54 | 108332 |
| 2021-12-06 | 40.23 | $16.49 | 234044 |
| 2021-12-03 | 36.11 | $16.28 | 125238 |
| 2021-12-02 | 41.10 | $16.67 | 72652 |
| 2021-12-01 | 40.30 | $16.63 | 131121 |
| 2021-11-30 | 43.85 | $16.88 | 107637 |
| 2021-11-29 | 44.30 | $16.91 | 76800 |
| 2021-11-26 | 43.76 | $16.88 | 72000 |
| 2021-11-24 | 46.18 | $17.05 | 78821 |
| 2021-11-23 | 44.99 | $16.98 | 48300 |
| 2021-11-22 | 44.82 | $16.97 | 107611 |
| 2021-11-19 | 44.95 | $16.98 | 91823 |
| 2021-11-18 | 44.49 | $16.95 | 217501 |
| 2021-11-17 | 49.97 | $17.37 | 578155 |
| 2021-11-16 | 69.81 | $18.39 | 285750 |
| 2021-11-15 | 72.76 | $18.50 | 725782 |
| 2021-11-12 | 62.08 | $17.73 | 80300 |
| 2021-11-11 | 60.55 | $17.65 | 45700 |
| 2021-11-10 | 59.78 | $17.61 | 64000 |
| 2021-11-09 | 60.91 | $17.65 | 73600 |
| 2021-11-08 | 61.46 | $17.67 | 76500 |
| 2021-11-05 | 60.26 | $17.60 | 74317 |
| 2021-11-04 | 58.88 | $17.52 | 116558 |
| 2021-11-03 | 59.37 | $17.54 | 78208 |
| 2021-11-02 | 60.32 | $17.58 | 99700 |
| 2021-11-01 | 57.56 | $17.41 | 97819 |
| 2021-10-29 | 58.47 | $17.45 | 142043 |
| 2021-10-28 | 65.90 | $17.75 | 105700 |
| 2021-10-27 | 63.23 | $17.57 | 162613 |
| 2021-10-26 | 55.10 | $17.13 | 69521 |
| 2021-10-25 | 56.45 | $17.18 | 99700 |
| 2021-10-22 | 56.71 | $17.19 | 75402 |
| 2021-10-21 | 56.97 | $17.20 | 95437 |
| 2021-10-20 | 55.06 | $17.10 | 101614 |
| 2021-10-19 | 60.11 | $17.30 | 60100 |
| 2021-10-18 | 56.72 | $17.12 | 102800 |
| 2021-10-15 | 60.82 | $17.27 | 137662 |
| 2021-10-14 | 60.64 | $17.26 | 76900 |
| 2021-10-13 | 59.21 | $17.18 | 108618 |
| 2021-10-12 | 55.17 | $16.97 | 97751 |
| 2021-10-11 | 53.93 | $16.91 | 82000 |
| 2021-10-08 | 52.68 | $16.85 | 49529 |
| 2021-10-07 | 50.79 | $16.76 | 82800 |
| 2021-10-06 | 50.79 | $16.76 | 73100 |
| 2021-10-05 | 47.64 | $16.61 | 161700 |
| 2021-10-04 | 43.02 | $16.41 | 65378 |
| 2021-10-01 | 41.30 | $16.34 | 75648 |
| 2021-09-30 | 39.31 | $16.26 | 64400 |
| 2021-09-29 | 38.82 | $16.24 | 51508 |
| 2021-09-28 | 37.37 | $16.18 | 87124 |
| 2021-09-27 | 40.40 | $16.38 | 71504 |
| 2021-09-24 | 43.05 | $16.54 | 49337 |
| 2021-09-23 | 43.73 | $16.58 | 45901 |
| 2021-09-22 | 42.87 | $16.54 | 55331 |
| 2021-09-21 | 38.88 | $16.36 | 96616 |
| 2021-09-20 | 39.17 | $16.38 | 196741 |
| 2021-09-17 | 44.88 | $16.74 | 66700 |
| 2021-09-16 | 44.23 | $16.71 | 62900 |
| 2021-09-15 | 47.57 | $16.90 | 158719 |
| 2021-09-14 | 44.87 | $16.77 | 69700 |
| 2021-09-13 | 44.23 | $16.74 | 77000 |
| 2021-09-10 | 42.35 | $16.65 | 87000 |
| 2021-09-09 | 46.67 | $16.91 | 56000 |
| 2021-09-08 | 47.92 | $16.98 | 47600 |
| 2021-09-07 | 46.96 | $16.93 | 144423 |
| 2021-09-03 | 50.51 | $17.13 | 53343 |
| 2021-09-02 | 51.07 | $17.16 | 83932 |
| 2021-09-01 | 49.85 | $17.09 | 128429 |
| 2021-08-31 | 48.11 | $16.99 | 66400 |
| 2021-08-30 | 47.76 | $16.97 | 87800 |
| 2021-08-27 | 47.10 | $16.93 | 115800 |
| 2021-08-26 | 44.74 | $16.79 | 76100 |
| 2021-08-25 | 46.28 | $16.90 | 79100 |
| 2021-08-24 | 44.13 | $16.77 | 94381 |
| 2021-08-23 | 43.63 | $16.74 | 104600 |
| 2021-08-20 | 40.98 | $16.58 | 118100 |
| 2021-08-19 | 35.39 | $16.27 | 253618 |
| 2021-08-18 | 43.94 | $16.94 | 104616 |
| 2021-08-17 | 45.17 | $17.02 | 102923 |
| 2021-08-16 | 48.94 | $17.25 | 121670 |
| 2021-08-13 | 49.80 | $17.30 | 56800 |
| 2021-08-12 | 49.80 | $17.30 | 64100 |
| 2021-08-11 | 46.77 | $17.12 | 98400 |
| 2021-08-10 | 47.07 | $17.14 | 55545 |
| 2021-08-09 | 47.50 | $17.17 | 84308 |
| 2021-08-06 | 47.19 | $17.15 | 93721 |
| 2021-08-05 | 48.83 | $17.27 | 66200 |
| 2021-08-04 | 46.01 | $17.08 | 89600 |
| 2021-08-03 | 48.55 | $17.27 | 109309 |
| 2021-08-02 | 51.53 | $17.48 | 95281 |
| 2021-07-30 | 46.31 | $17.13 | 104542 |
| 2021-07-29 | 51.25 | $17.46 | 81700 |
| 2021-07-28 | 50.49 | $17.41 | 149389 |
| 2021-07-27 | 50.20 | $17.39 | 76739 |
| 2021-07-26 | 50.06 | $17.38 | 75746 |
| 2021-07-23 | 47.95 | $17.23 | 80200 |
| 2021-07-22 | 47.24 | $17.18 | 128400 |
| 2021-07-21 | 48.36 | $17.27 | 118800 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-25.00
2026-07-17
Close Price
$4.66
Vol: 418256
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-51.36
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -25.00 | $4.66 | 418256 |
| 2026-07-16 | -18.92 | $4.70 | 782360 |
| 2026-07-15 | -14.86 | $4.73 | 1.2M |
| 2026-07-14 | -12.86 | $4.71 | 642447 |
| 2026-07-13 | -20.00 | $4.66 | 611103 |
| 2026-07-10 | -21.43 | $4.65 | 377181 |
| 2026-07-09 | -24.29 | $4.63 | 490541 |
| 2026-07-08 | -21.43 | $4.65 | 334115 |
| 2026-07-07 | -22.86 | $4.64 | 1.3M |
| 2026-07-06 | -22.86 | $4.64 | 591756 |
| 2026-07-02 | -11.43 | $4.72 | 381805 |
| 2026-07-01 | -8.70 | $4.73 | 515246 |
| 2026-06-30 | -4.55 | $4.73 | 589045 |
| 2026-06-29 | -8.20 | $4.66 | 712728 |
| 2026-06-26 | -49.18 | $4.41 | 364268 |
| 2026-06-25 | -46.15 | $4.41 | 494863 |
| 2026-06-24 | -69.23 | $4.26 | 734800 |
| 2026-06-23 | -58.57 | $4.30 | 635900 |
| 2026-06-22 | -74.32 | $4.16 | 682906 |
| 2026-06-18 | -60.49 | $4.22 | 589365 |
| 2026-06-17 | -70.37 | $4.14 | 1.2M |
| 2026-06-16 | -41.98 | $4.37 | 1.4M |
| 2026-06-15 | -27.16 | $4.49 | 866807 |
| 2026-06-12 | -43.21 | $4.36 | 911722 |
| 2026-06-11 | -17.28 | $4.57 | 1.0M |
| 2026-06-10 | -33.33 | $4.44 | 669424 |
| 2026-06-09 | -49.38 | $4.31 | 1.2M |
| 2026-06-08 | -28.40 | $4.48 | 920500 |
| 2026-06-05 | -10.26 | $4.60 | 986334 |
| 2026-06-04 | -3.85 | $4.65 | 799707 |
| 2026-06-03 | -32.05 | $4.43 | 784439 |
| 2026-06-02 | -7.69 | $4.62 | 968844 |
| 2026-06-01 | -12.00 | $4.56 | 1.1M |
| 2026-05-29 | -34.67 | $4.39 | 1.4M |
| 2026-05-28 | -61.33 | $4.19 | 834111 |
| 2026-05-27 | -71.25 | $4.08 | 455393 |
| 2026-05-26 | -72.50 | $4.07 | 732798 |
| 2026-05-22 | -75.29 | $4.01 | 901941 |
| 2026-05-21 | -72.94 | $4.03 | 915700 |
| 2026-05-20 | -68.24 | $4.07 | 749891 |
| 2026-05-19 | -74.12 | $4.02 | 770809 |
| 2026-05-18 | -70.59 | $4.05 | 778400 |
| 2026-05-15 | -47.06 | $4.25 | 885334 |
| 2026-05-14 | -36.47 | $4.34 | 710400 |
| 2026-05-13 | -55.32 | $4.22 | 606446 |
| 2026-05-12 | -56.86 | $4.24 | 586725 |
| 2026-05-11 | -48.04 | $4.33 | 922609 |
| 2026-05-08 | -27.45 | $4.54 | 761475 |
| 2026-05-07 | -30.39 | $4.51 | 989800 |
| 2026-05-06 | -23.53 | $4.58 | 2.1M |
| 2026-05-05 | -57.84 | $4.23 | 963100 |
| 2026-05-04 | -62.75 | $4.18 | 775639 |
| 2026-05-01 | -58.82 | $4.22 | 753157 |
| 2026-04-30 | -61.76 | $4.19 | 1.0M |
| 2026-04-29 | -90.20 | $3.90 | 699403 |
| 2026-04-28 | -86.27 | $3.94 | 760139 |
| 2026-04-27 | -93.14 | $3.87 | 1.3M |
| 2026-04-24 | -100.00 | $3.88 | 2.0M |
| 2026-04-23 | -96.34 | $4.03 | 1.3M |
| 2026-04-22 | -83.75 | $4.15 | 1.5M |
| 2026-04-21 | -77.50 | $4.20 | 1.4M |
| 2026-04-20 | -66.25 | $4.29 | 1.1M |
| 2026-04-17 | -55.00 | $4.38 | 1.9M |
| 2026-04-16 | -48.75 | $4.43 | 1.8M |
| 2026-04-15 | -6.25 | $4.77 | 971814 |
| 2026-04-14 | -1.37 | $4.74 | 686500 |
| 2026-04-13 | -11.11 | $4.57 | 522668 |
| 2026-04-10 | -19.05 | $4.52 | 483900 |
| 2026-04-09 | -14.29 | $4.55 | 431050 |
| 2026-04-08 | -3.23 | $4.61 | 640903 |
| 2026-04-07 | -24.56 | $4.44 | 436110 |
| 2026-04-06 | -3.51 | $4.53 | 621100 |
| 2026-04-02 | -49.15 | $4.28 | 886500 |
| 2026-04-01 | -75.00 | $4.17 | 695926 |
| 2026-03-31 | -84.35 | $4.21 | 618636 |
| 2026-03-30 | -95.02 | $4.09 | 647849 |
| 2026-03-27 | -94.12 | $4.11 | 643017 |
| 2026-03-26 | -86.44 | $4.30 | 640900 |
| 2026-03-25 | -89.58 | $4.23 | 470800 |
| 2026-03-24 | -90.42 | $4.21 | 513433 |
| 2026-03-23 | -89.58 | $4.23 | 879944 |
| 2026-03-20 | -95.06 | $4.10 | 639114 |
| 2026-03-19 | -88.31 | $4.27 | 479946 |
| 2026-03-18 | -86.77 | $4.32 | 738500 |
| 2026-03-17 | -88.12 | $4.29 | 916700 |
| 2026-03-16 | -97.75 | $4.04 | 812133 |
| 2026-03-13 | -95.62 | $4.10 | 1.4M |
| 2026-03-12 | -87.59 | $4.32 | 1.2M |
| 2026-03-11 | -90.51 | $4.24 | 1.0M |
| 2026-03-10 | -89.78 | $4.26 | 1.4M |
| 2026-03-09 | -92.70 | $4.18 | 2.3M |
| 2026-03-06 | -98.44 | $4.20 | 3.3M |
| 2026-03-05 | -94.57 | $4.63 | 2.1M |
| 2026-03-04 | -92.31 | $4.68 | 7.7M |
| 2026-03-03 | -65.59 | $6.11 | 1.1M |
| 2026-03-02 | -71.28 | $6.06 | 1.0M |
| 2026-02-27 | -96.25 | $5.96 | 1.6M |
| 2026-02-26 | -75.00 | $6.34 | 584970 |
| 2026-02-25 | -76.92 | $6.33 | 707574 |
| 2026-02-24 | -91.67 | $6.29 | 470403 |
| 2026-02-23 | -100.00 | $6.26 | 753300 |
| 2026-02-20 | -79.49 | $6.42 | 575142 |
| 2026-02-19 | -84.62 | $6.40 | 874433 |
| 2026-02-18 | -87.50 | $6.45 | 1.0M |
| 2026-02-17 | -48.48 | $6.58 | 1.0M |
| 2026-02-13 | -21.21 | $6.67 | 1.6M |
| 2026-02-12 | -59.46 | $6.56 | 1.2M |
| 2026-02-11 | -40.54 | $6.63 | 826500 |
| 2026-02-10 | -64.86 | $6.54 | 730439 |
| 2026-02-09 | -81.08 | $6.48 | 1.0M |
| 2026-02-06 | -43.24 | $6.62 | 1.2M |
| 2026-02-05 | -94.29 | $6.45 | 876900 |
| 2026-02-04 | -65.52 | $6.59 | 839628 |
| 2026-02-03 | -41.38 | $6.66 | 908314 |
| 2026-02-02 | -20.69 | $6.72 | 921295 |
| 2026-01-30 | -25.00 | $6.70 | 590515 |
| 2026-01-29 | -19.15 | $6.69 | 616485 |
| 2026-01-28 | -20.75 | $6.67 | 573000 |
| 2026-01-27 | -16.98 | $6.69 | 739365 |
| 2026-01-26 | -22.64 | $6.66 | 762042 |
| 2026-01-23 | -24.53 | $6.65 | 523627 |
| 2026-01-22 | -16.98 | $6.69 | 855659 |
| 2026-01-21 | -15.09 | $6.70 | 848208 |
| 2026-01-20 | -32.08 | $6.61 | 1.2M |
| 2026-01-16 | -24.53 | $6.65 | 1.1M |
| 2026-01-15 | 0.00 | $6.78 | 2.2M |
| 2026-01-14 | 0.00 | $6.73 | 1.2M |
| 2026-01-13 | -14.58 | $6.66 | 752800 |
| 2026-01-12 | -22.92 | $6.62 | 973814 |
| 2026-01-09 | -6.38 | $6.69 | 681045 |
| 2026-01-08 | -19.57 | $6.62 | 554241 |
| 2026-01-07 | -44.90 | $6.52 | 706354 |
| 2026-01-06 | -26.00 | $6.62 | 734300 |
| 2026-01-05 | -16.98 | $6.69 | 758100 |
| 2026-01-02 | -30.19 | $6.62 | 907500 |
| 2025-12-31 | -62.26 | $6.45 | 506007 |
| 2025-12-30 | -83.02 | $6.34 | 710124 |
| 2025-12-29 | -100.00 | $6.27 | 681546 |
| 2025-12-26 | -86.27 | $6.34 | 519452 |
| 2025-12-24 | -88.24 | $6.33 | 460523 |
| 2025-12-23 | -97.92 | $6.31 | 486821 |
| 2025-12-22 | -86.96 | $6.38 | 879814 |
| 2025-12-19 | -76.09 | $6.43 | 773073 |
| 2025-12-18 | -86.96 | $6.38 | 613567 |
| 2025-12-17 | -82.61 | $6.40 | 1.1M |
| 2025-12-16 | -55.81 | $6.54 | 986700 |
| 2025-12-15 | -62.79 | $6.51 | 2.0M |
| 2025-12-12 | -37.21 | $6.62 | 510138 |
| 2025-12-11 | -32.56 | $6.64 | 458609 |
| 2025-12-10 | -32.00 | $6.69 | 486938 |
| 2025-12-09 | -32.00 | $6.69 | 649144 |
| 2025-12-08 | -24.00 | $6.73 | 803010 |
| 2025-12-05 | -32.00 | $6.69 | 715969 |
| 2025-12-04 | -30.00 | $6.70 | 584658 |
| 2025-12-03 | -36.00 | $6.67 | 461702 |
| 2025-12-02 | -40.00 | $6.65 | 516625 |
| 2025-12-01 | -42.00 | $6.64 | 597532 |
| 2025-11-28 | -34.00 | $6.68 | 229823 |
| 2025-11-26 | -38.00 | $6.66 | 547646 |
| 2025-11-25 | -32.76 | $6.66 | 391100 |
| 2025-11-24 | -23.53 | $6.65 | 635615 |
| 2025-11-21 | -33.33 | $6.56 | 510400 |
| 2025-11-20 | -51.11 | $6.39 | 595303 |
| 2025-11-19 | -31.63 | $6.54 | 416248 |
| 2025-11-18 | -38.46 | $6.45 | 649220 |
| 2025-11-17 | -44.23 | $6.39 | 678134 |
| 2025-11-14 | -23.81 | $6.60 | 879723 |
| 2025-11-13 | -18.42 | $6.64 | 656207 |
| 2025-11-12 | -14.04 | $6.69 | 830588 |
| 2025-11-11 | -2.65 | $6.81 | 724416 |
| 2025-11-10 | -10.48 | $6.65 | 663615 |
| 2025-11-07 | -4.00 | $6.67 | 627211 |
| 2025-11-06 | -10.00 | $6.61 | 553003 |
| 2025-11-05 | -8.00 | $6.63 | 822126 |
| 2025-11-04 | -11.00 | $6.60 | 478877 |
| 2025-11-03 | -5.00 | $6.66 | 731277 |
| 2025-10-31 | -23.00 | $6.48 | 493017 |
| 2025-10-30 | -12.00 | $6.59 | 861703 |
| 2025-10-29 | -9.47 | $6.57 | 2.5M |
| 2025-10-28 | -51.61 | $6.01 | 683100 |
| 2025-10-27 | -41.94 | $6.07 | 540700 |
| 2025-10-24 | -58.06 | $5.97 | 559846 |
| 2025-10-23 | -62.90 | $5.94 | 531442 |
| 2025-10-22 | -72.58 | $5.88 | 545747 |
| 2025-10-21 | -65.15 | $5.94 | 550812 |
| 2025-10-20 | -77.50 | $5.89 | 641224 |
| 2025-10-17 | -84.95 | $5.85 | 637325 |
| 2025-10-16 | -99.04 | $5.72 | 1.1M |
| 2025-10-15 | -76.67 | $6.06 | 1.1M |
| 2025-10-14 | -76.67 | $6.06 | 565775 |
| 2025-10-13 | -76.47 | $6.09 | 596975 |
| 2025-10-10 | -95.24 | $5.90 | 810600 |
| 2025-10-09 | -96.00 | $6.01 | 674700 |
| 2025-10-08 | -84.00 | $6.13 | 550706 |
| 2025-10-07 | -82.00 | $6.15 | 508244 |
| 2025-10-06 | -73.00 | $6.24 | 604800 |
| 2025-10-03 | -76.00 | $6.21 | 433115 |
| 2025-10-02 | -75.25 | $6.22 | 585777 |
| 2025-10-01 | -85.29 | $6.12 | 617124 |
| 2025-09-30 | -88.18 | $6.10 | 593644 |
| 2025-09-29 | -96.36 | $6.01 | 1.1M |
| 2025-09-26 | -94.90 | $6.14 | 672727 |
| 2025-09-25 | -93.41 | $6.22 | 577095 |
| 2025-09-24 | -93.41 | $6.22 | 1.0M |
| 2025-09-23 | -97.30 | $6.35 | 705339 |
| 2025-09-22 | -98.61 | $6.36 | 1.1M |
| 2025-09-19 | -80.39 | $6.66 | 672772 |
| 2025-09-18 | -70.59 | $6.71 | 711425 |
| 2025-09-17 | -86.27 | $6.63 | 760438 |
| 2025-09-16 | -95.24 | $6.67 | 1.5M |
| 2025-09-15 | -85.71 | $6.83 | 888030 |
| 2025-09-12 | -85.00 | $6.85 | 616700 |
| 2025-09-11 | -58.54 | $6.96 | 593743 |
| 2025-09-10 | -97.78 | $6.80 | 570200 |
| 2025-09-09 | -95.35 | $6.83 | 506900 |
| 2025-09-08 | -82.22 | $6.91 | 842230 |
| 2025-09-05 | -72.55 | $6.91 | 608660 |
| 2025-09-04 | -80.81 | $6.96 | 536730 |
| 2025-09-03 | -81.82 | $6.95 | 697834 |
| 2025-09-02 | -79.80 | $6.97 | 558747 |
| 2025-08-29 | -88.79 | $6.90 | 597689 |
| 2025-08-28 | -90.52 | $6.88 | 506256 |
| 2025-08-27 | -90.71 | $6.90 | 532700 |
| 2025-08-26 | -91.33 | $6.90 | 480073 |
| 2025-08-25 | -92.00 | $6.89 | 643100 |
| 2025-08-22 | -86.62 | $6.98 | 642400 |
| 2025-08-21 | -87.43 | $6.98 | 424700 |
| 2025-08-20 | -88.02 | $6.97 | 415641 |
| 2025-08-19 | -89.94 | $6.94 | 710100 |
| 2025-08-18 | -89.35 | $6.95 | 897400 |
| 2025-08-15 | -82.84 | $7.06 | 1.1M |
| 2025-08-14 | -78.11 | $7.14 | 517600 |
| 2025-08-13 | -75.74 | $7.18 | 589100 |
| 2025-08-12 | -74.56 | $7.20 | 629563 |
| 2025-08-11 | -78.11 | $7.14 | 817600 |
| 2025-08-08 | -76.33 | $7.17 | 1.7M |
| 2025-08-07 | -97.22 | $7.41 | 808900 |
| 2025-08-06 | -67.92 | $7.74 | 313622 |
| 2025-08-05 | -83.02 | $7.58 | 572899 |
| 2025-08-04 | -97.98 | $7.49 | 782119 |
| 2025-08-01 | -72.22 | $7.68 | 524671 |
| 2025-07-31 | -56.88 | $7.84 | 654931 |
| 2025-07-30 | -31.45 | $8.07 | 199200 |
| 2025-07-29 | -22.56 | $8.16 | 317813 |
| 2025-07-28 | -23.36 | $8.14 | 306040 |
| 2025-07-25 | -13.14 | $8.28 | 370707 |
| 2025-07-24 | -2.92 | $8.42 | 298700 |
| 2025-07-23 | -4.38 | $8.40 | 588083 |
| 2025-07-22 | -7.81 | $8.27 | 370100 |
| 2025-07-21 | -19.53 | $8.12 | 642082 |
| 2025-07-18 | -24.22 | $8.06 | 328500 |
| 2025-07-17 | -14.84 | $8.18 | 422998 |
| 2025-07-16 | -26.56 | $8.03 | 624940 |
| 2025-07-15 | -25.78 | $8.04 | 1.2M |
| 2025-07-14 | -4.07 | $8.27 | 495318 |
| 2025-07-11 | -3.25 | $8.28 | 566766 |
| 2025-07-10 | -1.90 | $8.12 | 374250 |
| 2025-07-09 | -1.06 | $8.02 | 489300 |
| 2025-07-08 | -5.41 | $7.79 | 459040 |
| 2025-07-07 | -19.30 | $7.55 | 468700 |
| 2025-07-03 | -36.84 | $7.45 | 323100 |
| 2025-07-02 | -50.88 | $7.37 | 396485 |
| 2025-07-01 | -75.44 | $7.23 | 430966 |
| 2025-06-30 | -80.70 | $7.20 | 526802 |
| 2025-06-27 | -96.08 | $7.17 | 423624 |
| 2025-06-26 | -100.00 | $7.18 | 1.7M |
| 2025-06-25 | -92.86 | $7.27 | 345313 |
| 2025-06-24 | -71.43 | $7.36 | 241100 |
| 2025-06-23 | -76.19 | $7.34 | 432400 |
| 2025-06-20 | -76.92 | $7.36 | 318564 |
| 2025-06-18 | -64.10 | $7.41 | 247108 |
| 2025-06-17 | -76.92 | $7.36 | 327305 |
| 2025-06-16 | -85.37 | $7.31 | 982300 |
| 2025-06-13 | -31.71 | $7.53 | 628741 |
| 2025-06-12 | -29.27 | $7.54 | 279237 |
| 2025-06-11 | -17.07 | $7.59 | 476333 |
| 2025-06-10 | -30.95 | $7.54 | 301400 |
| 2025-06-09 | -23.91 | $7.60 | 465900 |
| 2025-06-06 | -32.61 | $7.56 | 291946 |
| 2025-06-05 | -58.70 | $7.44 | 320949 |
| 2025-06-04 | -60.87 | $7.43 | 331550 |
| 2025-06-03 | -54.35 | $7.46 | 280364 |
| 2025-06-02 | -52.17 | $7.47 | 309721 |
| 2025-05-30 | -24.14 | $7.57 | 387221 |
| 2025-05-29 | -33.90 | $7.51 | 208286 |
| 2025-05-28 | -47.95 | $7.50 | 284618 |
| 2025-05-27 | -75.90 | $7.59 | 511422 |
| 2025-05-23 | -82.05 | $7.47 | 339846 |
| 2025-05-22 | -83.59 | $7.44 | 319687 |
| 2025-05-21 | -87.69 | $7.36 | 325600 |
| 2025-05-20 | -81.03 | $7.49 | 389176 |
| 2025-05-19 | -82.05 | $7.47 | 614530 |
| 2025-05-16 | -90.26 | $7.31 | 827900 |
| 2025-05-15 | -77.44 | $7.56 | 992224 |
| 2025-05-14 | -77.95 | $7.55 | 752600 |
| 2025-05-13 | -77.95 | $7.55 | 706600 |
| 2025-05-12 | -75.90 | $7.59 | 723427 |
| 2025-05-09 | -76.92 | $7.57 | 405298 |
| 2025-05-08 | -75.38 | $7.60 | 871100 |
| 2025-05-07 | -82.56 | $7.46 | 313591 |
| 2025-05-06 | -78.97 | $7.53 | 625602 |
| 2025-05-05 | -85.13 | $7.41 | 487300 |
| 2025-05-02 | -86.67 | $7.38 | 628249 |
| 2025-05-01 | -99.09 | $7.14 | 1.2M |
| 2025-04-30 | -92.04 | $7.44 | 2.3M |
| 2025-04-29 | -29.44 | $8.94 | 860540 |
| 2025-04-28 | -37.56 | $8.78 | 443342 |
| 2025-04-25 | -39.09 | $8.75 | 217300 |
| 2025-04-24 | -43.15 | $8.67 | 263240 |
| 2025-04-23 | -52.79 | $8.48 | 205600 |
| 2025-04-22 | -60.91 | $8.32 | 205200 |
| 2025-04-21 | -64.47 | $8.25 | 314407 |
| 2025-04-17 | -57.36 | $8.39 | 252356 |
| 2025-04-16 | -73.10 | $8.08 | 442700 |
| 2025-04-15 | -58.38 | $8.37 | 740200 |
| 2025-04-14 | -59.90 | $8.34 | 583644 |
| 2025-04-11 | -65.99 | $8.22 | 333020 |
| 2025-04-10 | -73.60 | $8.07 | 415400 |
| 2025-04-09 | -59.39 | $8.35 | 783203 |
| 2025-04-08 | -93.57 | $7.92 | 685500 |
| 2025-04-07 | -84.80 | $8.07 | 929745 |
| 2025-04-04 | -96.23 | $8.50 | 701345 |
| 2025-04-03 | -69.86 | $9.01 | 627902 |
| 2025-04-02 | -12.20 | $9.42 | 202821 |
| 2025-04-01 | -5.62 | $9.47 | 163661 |
| 2025-03-31 | -27.52 | $9.42 | 199258 |
| 2025-03-28 | -41.91 | $9.42 | 157514 |
| 2025-03-27 | -37.50 | $9.48 | 200716 |
| 2025-03-26 | -50.74 | $9.30 | 159048 |
| 2025-03-25 | -52.21 | $9.28 | 168530 |
| 2025-03-24 | -62.50 | $9.14 | 296369 |
| 2025-03-21 | -55.88 | $9.23 | 182260 |
| 2025-03-20 | -50.00 | $9.31 | 185931 |
| 2025-03-19 | -50.00 | $9.31 | 263507 |
| 2025-03-18 | -52.21 | $9.28 | 199871 |
| 2025-03-17 | -54.41 | $9.25 | 372203 |
| 2025-03-14 | -58.09 | $9.20 | 507900 |
| 2025-03-13 | -66.91 | $9.08 | 338558 |
| 2025-03-12 | -59.56 | $9.18 | 352841 |
| 2025-03-11 | -52.21 | $9.28 | 390133 |
| 2025-03-10 | -44.12 | $9.39 | 412610 |
| 2025-03-07 | -52.21 | $9.28 | 580990 |
| 2025-03-06 | -86.03 | $8.82 | 411320 |
| 2025-03-05 | -98.53 | $8.65 | 1.7M |
| 2025-03-04 | -55.71 | $9.60 | 363227 |
| 2025-03-03 | -27.16 | $9.77 | 316607 |
| 2025-02-28 | -12.99 | $9.85 | 324947 |
| 2025-02-27 | -40.26 | $9.64 | 201292 |
| 2025-02-26 | -36.36 | $9.67 | 241439 |
| 2025-02-25 | -29.87 | $9.72 | 239610 |
| 2025-02-24 | -24.68 | $9.76 | 240300 |
| 2025-02-21 | -16.88 | $9.82 | 265100 |
| 2025-02-20 | -16.88 | $9.82 | 211583 |
| 2025-02-19 | -19.48 | $9.80 | 283503 |
| 2025-02-18 | -36.36 | $9.67 | 383562 |
| 2025-02-14 | -11.69 | $9.86 | 601600 |
| 2025-02-13 | -6.33 | $9.72 | 460941 |
| 2025-02-12 | -10.77 | $9.56 | 269096 |
| 2025-02-11 | -1.54 | $9.62 | 253858 |
| 2025-02-10 | -7.27 | $9.49 | 273425 |
| 2025-02-07 | -3.64 | $9.51 | 262100 |
| 2025-02-06 | -10.91 | $9.47 | 227600 |
| 2025-02-05 | -2.00 | $9.47 | 234101 |
| 2025-02-04 | -4.26 | $9.43 | 229908 |
| 2025-02-03 | -25.53 | $9.33 | 271916 |
| 2025-01-31 | -12.77 | $9.39 | 291974 |
| 2025-01-30 | -16.13 | $9.34 | 581237 |
| 2025-01-29 | -29.03 | $9.26 | 339238 |
| 2025-01-28 | -24.19 | $9.29 | 411128 |
| 2025-01-27 | -30.65 | $9.25 | 435800 |
| 2025-01-24 | -5.17 | $9.37 | 176500 |
| 2025-01-23 | -9.84 | $9.31 | 293400 |
| 2025-01-22 | -21.31 | $9.24 | 310844 |
| 2025-01-21 | -2.78 | $9.35 | 547040 |
| 2025-01-17 | -9.38 | $9.23 | 401205 |
| 2025-01-16 | -12.05 | $9.19 | 516176 |
| 2025-01-15 | -6.02 | $9.24 | 745915 |
| 2025-01-14 | -22.34 | $9.19 | 462738 |
| 2025-01-13 | -22.45 | $9.22 | 447900 |
| 2025-01-10 | -33.67 | $9.11 | 373200 |
| 2025-01-08 | -23.47 | $9.21 | 244440 |
| 2025-01-07 | -20.41 | $9.24 | 253916 |
| 2025-01-06 | -23.47 | $9.21 | 388040 |
| 2025-01-03 | -24.24 | $9.21 | 301726 |
| 2025-01-02 | -34.34 | $9.11 | 337075 |
| 2024-12-31 | -46.46 | $8.99 | 390881 |
| 2024-12-30 | -56.57 | $8.89 | 404100 |
| 2024-12-27 | -45.45 | $9.00 | 357253 |
| 2024-12-26 | -49.49 | $8.96 | 275322 |
| 2024-12-24 | -51.52 | $8.94 | 197200 |
| 2024-12-23 | -51.52 | $8.94 | 394646 |
| 2024-12-20 | -60.61 | $8.85 | 492594 |
| 2024-12-19 | -62.63 | $8.83 | 500496 |
| 2024-12-18 | -66.67 | $8.79 | 742617 |
| 2024-12-17 | -66.67 | $8.79 | 1.0M |
| 2024-12-16 | -92.63 | $8.57 | 1.8M |
| 2024-12-13 | -42.11 | $9.29 | 715610 |
| 2024-12-12 | -13.16 | $9.40 | 487000 |
| 2024-12-11 | -15.79 | $9.39 | 303605 |
| 2024-12-10 | -23.68 | $9.36 | 297893 |
| 2024-12-09 | -53.97 | $9.36 | 379950 |
| 2024-12-06 | -52.38 | $9.37 | 351828 |
| 2024-12-05 | -63.49 | $9.30 | 419601 |
| 2024-12-04 | -47.62 | $9.40 | 378855 |
| 2024-12-03 | -55.56 | $9.35 | 330617 |
| 2024-12-02 | -57.14 | $9.34 | 527047 |
| 2024-11-29 | -61.43 | $9.34 | 231337 |
| 2024-11-27 | -69.44 | $9.29 | 315245 |
| 2024-11-26 | -81.52 | $9.24 | 337639 |
| 2024-11-25 | -81.55 | $9.26 | 396000 |
| 2024-11-22 | -79.44 | $9.29 | 623447 |
| 2024-11-21 | -87.07 | $9.22 | 283639 |
| 2024-11-20 | -86.18 | $9.24 | 252828 |
| 2024-11-19 | -83.74 | $9.27 | 330071 |
| 2024-11-18 | -86.99 | $9.23 | 406099 |
| 2024-11-15 | -91.87 | $9.17 | 571118 |
| 2024-11-14 | -98.25 | $9.20 | 897700 |
| 2024-11-13 | -89.05 | $9.33 | 580066 |
| 2024-11-12 | -94.70 | $9.26 | 606218 |
| 2024-11-11 | -86.09 | $9.39 | 583443 |
| 2024-11-08 | -71.52 | $9.61 | 623800 |
| 2024-11-07 | -80.13 | $9.48 | 596659 |
| 2024-11-06 | -84.77 | $9.41 | 475417 |
| 2024-11-05 | -93.38 | $9.28 | 366190 |
| 2024-11-04 | -94.04 | $9.27 | 730400 |
| 2024-11-01 | -89.93 | $9.44 | 608600 |
| 2024-10-31 | -74.82 | $9.65 | 372398 |
| 2024-10-30 | -71.94 | $9.69 | 1.1M |
| 2024-10-29 | -94.44 | $10.01 | 364300 |
| 2024-10-28 | -77.78 | $10.13 | 358439 |
| 2024-10-25 | -86.84 | $10.07 | 327003 |
| 2024-10-24 | -58.75 | $10.30 | 605436 |
| 2024-10-23 | -88.75 | $10.06 | 397946 |
| 2024-10-22 | -95.95 | $10.06 | 522958 |
| 2024-10-21 | -75.00 | $10.23 | 576312 |
| 2024-10-18 | -98.31 | $10.19 | 477000 |
| 2024-10-17 | -97.78 | $10.33 | 563672 |
| 2024-10-16 | -58.33 | $10.60 | 901843 |
| 2024-10-15 | -70.31 | $10.54 | 350200 |
| 2024-10-14 | -82.19 | $10.48 | 371000 |
| 2024-10-11 | -86.11 | $10.46 | 645800 |
| 2024-10-10 | -66.67 | $10.68 | 271600 |
| 2024-10-09 | -73.33 | $10.64 | 226820 |
| 2024-10-08 | -81.67 | $10.59 | 233000 |
| 2024-10-07 | -80.33 | $10.60 | 307100 |
| 2024-10-04 | -80.33 | $10.60 | 235569 |
| 2024-10-03 | -82.54 | $10.59 | 198905 |
| 2024-10-02 | -84.13 | $10.58 | 202200 |
| 2024-10-01 | -84.85 | $10.58 | 266800 |
| 2024-09-30 | -74.63 | $10.65 | 345177 |
| 2024-09-27 | -70.15 | $10.68 | 255267 |
| 2024-09-26 | -80.60 | $10.61 | 206012 |
| 2024-09-25 | -80.60 | $10.61 | 271159 |
| 2024-09-24 | -73.13 | $10.66 | 420400 |
| 2024-09-23 | -87.69 | $10.58 | 637600 |
| 2024-09-20 | -92.98 | $10.66 | 414506 |
| 2024-09-19 | -87.23 | $10.78 | 660435 |
| 2024-09-18 | -78.38 | $10.90 | 270827 |
| 2024-09-17 | -62.16 | $10.96 | 446849 |
| 2024-09-16 | -78.38 | $10.90 | 518041 |
| 2024-09-13 | -80.56 | $11.00 | 545800 |
| 2024-09-12 | -88.89 | $10.99 | 355359 |
| 2024-09-11 | -90.74 | $10.98 | 182100 |
| 2024-09-10 | -85.19 | $11.01 | 272400 |
| 2024-09-09 | -75.93 | $11.06 | 257931 |
| 2024-09-06 | -83.33 | $11.02 | 216400 |
| 2024-09-05 | -74.07 | $11.07 | 116000 |
| 2024-09-04 | -79.63 | $11.04 | 173877 |
| 2024-09-03 | -72.22 | $11.08 | 236144 |
| 2024-08-30 | -43.75 | $11.05 | 192300 |
| 2024-08-29 | -53.70 | $11.01 | 183366 |
| 2024-08-28 | -62.30 | $10.97 | 193826 |
| 2024-08-27 | -66.67 | $11.02 | 221899 |
| 2024-08-26 | -68.13 | $11.02 | 311615 |
| 2024-08-23 | -68.36 | $11.07 | 280906 |
| 2024-08-22 | -68.68 | $11.08 | 153559 |
| 2024-08-21 | -65.38 | $11.14 | 208665 |
| 2024-08-20 | -71.43 | $11.03 | 320032 |
| 2024-08-19 | -63.19 | $11.18 | 453339 |
| 2024-08-16 | -63.74 | $11.17 | 260900 |
| 2024-08-15 | -53.85 | $11.35 | 392958 |
| 2024-08-14 | -55.15 | $11.38 | 244259 |
| 2024-08-13 | -61.86 | $11.25 | 216700 |
| 2024-08-12 | -65.57 | $11.24 | 431064 |
| 2024-08-09 | -55.66 | $11.45 | 176540 |
| 2024-08-08 | -63.21 | $11.29 | 286308 |
| 2024-08-07 | -60.38 | $11.35 | 230500 |
| 2024-08-06 | -66.98 | $11.21 | 338842 |
| 2024-08-05 | -83.49 | $10.86 | 704300 |
| 2024-08-02 | -96.58 | $11.22 | 439826 |
| 2024-08-01 | -94.44 | $11.61 | 244900 |
| 2024-07-31 | -91.67 | $11.64 | 407400 |
| 2024-07-30 | -86.36 | $12.06 | 221600 |
| 2024-07-29 | -68.66 | $12.17 | 158422 |
| 2024-07-26 | -46.75 | $12.27 | 128700 |
| 2024-07-25 | -51.19 | $12.20 | 135301 |
| 2024-07-24 | -53.49 | $12.17 | 189802 |
| 2024-07-23 | -52.87 | $12.17 | 142557 |
| 2024-07-22 | -40.22 | $12.26 | 183800 |
| 2024-07-19 | -52.17 | $12.15 | 116139 |
| 2024-07-18 | -46.74 | $12.20 | 350002 |
| 2024-07-17 | -28.26 | $12.37 | 176022 |
| 2024-07-16 | -23.30 | $12.39 | 487500 |
| 2024-07-15 | -3.03 | $12.56 | 326775 |
| 2024-07-12 | -8.16 | $12.50 | 193340 |
| 2024-07-11 | -1.15 | $12.46 | 226423 |
| 2024-07-10 | -4.11 | $12.30 | 155847 |
| 2024-07-09 | -24.66 | $12.15 | 171519 |
| 2024-07-08 | -6.85 | $12.28 | 476200 |
| 2024-07-05 | -27.69 | $12.07 | 196000 |
| 2024-07-03 | -29.23 | $12.06 | 114300 |
| 2024-07-02 | -24.62 | $12.09 | 131900 |
| 2024-07-01 | -36.92 | $12.01 | 156828 |
| 2024-06-28 | -29.17 | $12.04 | 218709 |
| 2024-06-27 | -56.94 | $11.84 | 104100 |
| 2024-06-26 | -57.50 | $11.79 | 174770 |
| 2024-06-25 | -55.00 | $11.81 | 176426 |
| 2024-06-24 | -53.75 | $11.82 | 200200 |
| 2024-06-21 | -66.25 | $11.72 | 165901 |
| 2024-06-20 | -52.50 | $11.83 | 130437 |
| 2024-06-18 | -60.00 | $11.77 | 157774 |
| 2024-06-17 | -56.25 | $11.80 | 312731 |
| 2024-06-14 | -32.50 | $11.99 | 296100 |
| 2024-06-13 | -18.75 | $12.10 | 268209 |
| 2024-06-12 | -7.79 | $12.16 | 254440 |
| 2024-06-11 | -10.61 | $12.04 | 127866 |
| 2024-06-10 | -9.09 | $12.05 | 264433 |
| 2024-06-07 | 0.00 | $12.11 | 206250 |
| 2024-06-06 | -13.33 | $11.97 | 229414 |
| 2024-06-05 | -11.32 | $11.92 | 270406 |
| 2024-06-04 | -30.19 | $11.82 | 218800 |
| 2024-06-03 | -13.21 | $11.91 | 519042 |
| 2024-05-31 | -71.70 | $11.60 | 227253 |
| 2024-05-30 | -75.47 | $11.58 | 158819 |
| 2024-05-29 | -72.41 | $11.56 | 146023 |
| 2024-05-28 | -74.14 | $11.55 | 169830 |
| 2024-05-24 | -51.72 | $11.68 | 184302 |
| 2024-05-23 | -81.03 | $11.51 | 189982 |
| 2024-05-22 | -70.69 | $11.57 | 179500 |
| 2024-05-21 | -63.79 | $11.61 | 164000 |
| 2024-05-20 | -72.41 | $11.56 | 247070 |
| 2024-05-17 | -72.41 | $11.56 | 272645 |
| 2024-05-16 | -60.29 | $11.57 | 273047 |
| 2024-05-15 | -29.27 | $11.74 | 641447 |
| 2024-05-14 | -5.88 | $11.91 | 283400 |
| 2024-05-13 | -7.23 | $11.88 | 249100 |
| 2024-05-10 | -12.05 | $11.84 | 202827 |
| 2024-05-09 | -16.87 | $11.80 | 162945 |
| 2024-05-08 | -26.51 | $11.72 | 173300 |
| 2024-05-07 | -19.28 | $11.78 | 263200 |
| 2024-05-06 | -20.48 | $11.77 | 325970 |
| 2024-05-03 | -15.66 | $11.81 | 224135 |
| 2024-05-02 | -9.33 | $11.79 | 162558 |
| 2024-05-01 | -9.33 | $11.79 | 408185 |
| 2024-04-30 | -46.03 | $11.45 | 326600 |
| 2024-04-29 | -19.05 | $11.62 | 237240 |
| 2024-04-26 | -11.67 | $11.64 | 125797 |
| 2024-04-25 | -30.00 | $11.53 | 140200 |
| 2024-04-24 | -16.67 | $11.61 | 129989 |
| 2024-04-23 | -1.72 | $11.68 | 228566 |
| 2024-04-22 | -20.00 | $11.43 | 205510 |
| 2024-04-19 | -2.56 | $11.49 | 294324 |
| 2024-04-18 | -29.73 | $11.37 | 243609 |
| 2024-04-17 | -73.68 | $11.20 | 207470 |
| 2024-04-16 | -60.53 | $11.25 | 415023 |
| 2024-04-15 | -70.45 | $11.23 | 350558 |
| 2024-04-12 | -81.03 | $11.21 | 294264 |
| 2024-04-11 | -74.14 | $11.25 | 138827 |
| 2024-04-10 | -71.01 | $11.30 | 187821 |
| 2024-04-09 | -76.47 | $11.34 | 186703 |
| 2024-04-08 | -78.43 | $11.32 | 187621 |
| 2024-04-05 | -85.29 | $11.25 | 200632 |
| 2024-04-04 | -85.29 | $11.25 | 264771 |
| 2024-04-03 | -80.39 | $11.30 | 210732 |
| 2024-04-02 | -88.24 | $11.22 | 361140 |
| 2024-04-01 | -81.37 | $11.29 | 271600 |
| 2024-03-28 | -73.53 | $11.37 | 319613 |
| 2024-03-27 | -87.83 | $11.24 | 292700 |
| 2024-03-26 | -95.05 | $11.19 | 210858 |
| 2024-03-25 | -96.50 | $11.17 | 320233 |
| 2024-03-22 | -94.55 | $11.21 | 258201 |
| 2024-03-21 | -88.10 | $11.35 | 316735 |
| 2024-03-20 | -93.61 | $11.24 | 492114 |
| 2024-03-19 | -94.74 | $11.31 | 366913 |
| 2024-03-18 | -98.98 | $11.35 | 481015 |
| 2024-03-15 | -88.65 | $11.65 | 495500 |
| 2024-03-14 | -95.36 | $11.53 | 297227 |
| 2024-03-13 | -98.92 | $11.58 | 448417 |
| 2024-03-12 | -92.47 | $11.70 | 674600 |
| 2024-03-11 | -77.42 | $11.98 | 503608 |
| 2024-03-08 | -89.25 | $11.76 | 425792 |
| 2024-03-07 | -99.46 | $11.57 | 450844 |
| 2024-03-06 | -94.44 | $11.72 | 536932 |
| 2024-03-05 | -88.89 | $11.82 | 248221 |
| 2024-03-04 | -82.78 | $11.93 | 248443 |
| 2024-03-01 | -84.44 | $11.90 | 391100 |
| 2024-02-29 | -88.62 | $11.94 | 672600 |
| 2024-02-28 | -90.37 | $12.20 | 941400 |
| 2024-02-27 | -58.18 | $13.10 | 221342 |
| 2024-02-26 | -74.55 | $13.01 | 141800 |
| 2024-02-23 | -78.18 | $12.99 | 144044 |
| 2024-02-22 | -50.91 | $13.14 | 145924 |
| 2024-02-21 | -41.82 | $13.19 | 271562 |
| 2024-02-20 | -60.00 | $13.09 | 135402 |
| 2024-02-16 | -41.94 | $13.16 | 194821 |
| 2024-02-15 | -12.50 | $13.32 | 187313 |
| 2024-02-14 | -4.88 | $13.38 | 275500 |
| 2024-02-13 | -24.71 | $13.21 | 180329 |
| 2024-02-12 | -36.84 | $13.29 | 226273 |
| 2024-02-09 | -43.86 | $13.21 | 140119 |
| 2024-02-08 | -54.39 | $13.09 | 86300 |
| 2024-02-07 | -54.39 | $13.09 | 132200 |
| 2024-02-06 | -49.12 | $13.15 | 162458 |
| 2024-02-05 | -38.60 | $13.27 | 123696 |
| 2024-02-02 | -30.17 | $13.38 | 161100 |
| 2024-02-01 | -46.55 | $13.19 | 194302 |
| 2024-01-31 | -62.07 | $13.01 | 121140 |
| 2024-01-30 | -41.38 | $13.25 | 128214 |
| 2024-01-29 | -42.24 | $13.24 | 160635 |
| 2024-01-26 | -40.52 | $13.26 | 116231 |
| 2024-01-25 | -42.24 | $13.24 | 92500 |
| 2024-01-24 | -51.72 | $13.13 | 196548 |
| 2024-01-23 | -40.52 | $13.26 | 194371 |
| 2024-01-22 | -50.00 | $13.15 | 314705 |
| 2024-01-19 | -83.62 | $12.76 | 189463 |
| 2024-01-18 | -89.66 | $12.69 | 211709 |
| 2024-01-17 | -76.72 | $12.84 | 310006 |
| 2024-01-16 | -86.60 | $12.89 | 765900 |
| 2024-01-12 | -12.35 | $13.63 | 218440 |
| 2024-01-11 | -20.00 | $13.52 | 187908 |
| 2024-01-10 | -29.52 | $13.42 | 163754 |
| 2024-01-09 | -40.95 | $13.30 | 246988 |
| 2024-01-08 | -13.33 | $13.59 | 358000 |
| 2024-01-05 | -9.65 | $13.62 | 219300 |
| 2024-01-04 | -5.60 | $13.61 | 288419 |
| 2024-01-03 | -12.71 | $13.35 | 170750 |
| 2024-01-02 | -20.34 | $13.26 | 262429 |
| 2023-12-29 | -26.83 | $13.17 | 307631 |
| 2023-12-28 | -4.88 | $13.44 | 264300 |
| 2023-12-27 | -5.41 | $13.32 | 173900 |
| 2023-12-26 | -5.50 | $13.22 | 196632 |
| 2023-12-22 | -4.59 | $13.23 | 188492 |
| 2023-12-21 | -11.32 | $13.13 | 149500 |
| 2023-12-20 | -16.38 | $13.06 | 171544 |
| 2023-12-19 | -14.17 | $13.07 | 230332 |
| 2023-12-18 | -18.11 | $13.02 | 288809 |
| 2023-12-15 | -13.28 | $13.08 | 341425 |
| 2023-12-14 | -4.76 | $13.13 | 216800 |
| 2023-12-13 | -0.91 | $13.02 | 252269 |
| 2023-12-12 | -5.05 | $12.87 | 152014 |
| 2023-12-11 | -7.37 | $12.81 | 193312 |
| 2023-12-08 | 0.00 | $12.84 | 133422 |
| 2023-12-07 | -2.44 | $12.73 | 194145 |
| 2023-12-06 | 0.00 | $12.61 | 269359 |
| 2023-12-05 | -6.06 | $12.46 | 121247 |
| 2023-12-04 | -2.78 | $12.48 | 187548 |
| 2023-12-01 | -9.86 | $12.42 | 142803 |
| 2023-11-30 | -16.67 | $12.34 | 143400 |
| 2023-11-29 | -8.96 | $12.37 | 141100 |
| 2023-11-28 | -14.38 | $12.25 | 195375 |
| 2023-11-27 | -11.56 | $12.28 | 175915 |
| 2023-11-24 | -10.40 | $12.30 | 84200 |
| 2023-11-22 | -12.72 | $12.26 | 155387 |
| 2023-11-21 | -23.70 | $12.07 | 152224 |
| 2023-11-20 | -20.23 | $12.13 | 143280 |
| 2023-11-17 | -23.70 | $12.07 | 125376 |
| 2023-11-16 | -29.48 | $11.97 | 221900 |
| 2023-11-15 | -13.87 | $12.24 | 303500 |
| 2023-11-14 | -3.57 | $12.37 | 241405 |
| 2023-11-13 | -7.74 | $12.18 | 262163 |
| 2023-11-10 | -23.89 | $12.12 | 209322 |
| 2023-11-09 | -30.56 | $12.00 | 225896 |
| 2023-11-08 | -32.78 | $11.96 | 122643 |
| 2023-11-07 | -35.00 | $11.92 | 131202 |
| 2023-11-06 | -30.00 | $12.01 | 281922 |
| 2023-11-03 | -37.78 | $11.87 | 192516 |
| 2023-11-02 | -37.22 | $11.88 | 202021 |
| 2023-11-01 | -52.22 | $11.61 | 290900 |
| 2023-10-31 | -81.67 | $11.08 | 105021 |
| 2023-10-30 | -91.11 | $10.91 | 239200 |
| 2023-10-27 | -96.02 | $10.86 | 211600 |
| 2023-10-26 | -98.69 | $11.04 | 210797 |
| 2023-10-25 | -99.33 | $11.07 | 235434 |
| 2023-10-24 | -86.52 | $11.33 | 291119 |
| 2023-10-23 | -97.16 | $11.18 | 366743 |
| 2023-10-20 | -85.71 | $11.53 | 215821 |
| 2023-10-19 | -81.51 | $11.58 | 255134 |
| 2023-10-18 | -56.30 | $11.88 | 242100 |
| 2023-10-17 | -56.30 | $11.88 | 433015 |
| 2023-10-16 | -11.76 | $12.41 | 370043 |
| 2023-10-13 | -28.81 | $12.20 | 177120 |
| 2023-10-12 | -14.41 | $12.37 | 301834 |
| 2023-10-11 | 0.00 | $12.40 | 183900 |
| 2023-10-10 | -6.00 | $12.30 | 169307 |
| 2023-10-09 | -4.44 | $12.22 | 181600 |
| 2023-10-06 | -18.39 | $12.07 | 178800 |
| 2023-10-05 | -26.44 | $12.00 | 193328 |
| 2023-10-04 | -58.62 | $11.72 | 213600 |
| 2023-10-03 | -72.41 | $11.60 | 288938 |
| 2023-10-02 | -50.57 | $11.79 | 214090 |
| 2023-09-29 | -40.23 | $11.88 | 134100 |
| 2023-09-28 | -48.28 | $11.81 | 131298 |
| 2023-09-27 | -80.46 | $11.53 | 231620 |
| 2023-09-26 | -97.70 | $11.38 | 183700 |
| 2023-09-25 | -95.89 | $11.53 | 304070 |
| 2023-09-22 | -96.55 | $11.67 | 207883 |
| 2023-09-21 | -94.83 | $11.68 | 263388 |
| 2023-09-20 | -80.77 | $11.81 | 193724 |
| 2023-09-19 | -78.85 | $11.82 | 176384 |
| 2023-09-18 | -59.62 | $11.92 | 239011 |
| 2023-09-15 | -15.09 | $12.15 | 367408 |
| 2023-09-14 | -1.89 | $12.22 | 202816 |
| 2023-09-13 | -53.25 | $12.06 | 203493 |
| 2023-09-12 | -68.82 | $11.99 | 162446 |
| 2023-09-11 | -75.79 | $11.93 | 209565 |
| 2023-09-08 | -95.79 | $11.74 | 131953 |
| 2023-09-07 | -97.89 | $11.72 | 184002 |
| 2023-09-06 | -92.63 | $11.77 | 201000 |
| 2023-09-05 | -75.79 | $11.93 | 164900 |
| 2023-09-01 | -68.42 | $12.00 | 201663 |
| 2023-08-31 | -86.76 | $11.88 | 175183 |
| 2023-08-30 | -84.02 | $11.97 | 159300 |
| 2023-08-29 | -84.71 | $11.96 | 105540 |
| 2023-08-28 | -89.41 | $11.88 | 185003 |
| 2023-08-25 | -91.76 | $11.84 | 191700 |
| 2023-08-24 | -96.47 | $11.76 | 154635 |
| 2023-08-23 | -85.29 | $11.95 | 234300 |
| 2023-08-22 | -96.47 | $11.76 | 215946 |
| 2023-08-21 | -85.88 | $11.94 | 222210 |
| 2023-08-18 | -80.00 | $12.04 | 227037 |
| 2023-08-17 | -97.99 | $11.94 | 299727 |
| 2023-08-16 | -88.89 | $12.20 | 220600 |
| 2023-08-15 | -67.41 | $12.49 | 307085 |
| 2023-08-14 | -60.74 | $12.58 | 271300 |
| 2023-08-11 | -74.81 | $12.39 | 183383 |
| 2023-08-10 | -82.96 | $12.28 | 199300 |
| 2023-08-09 | -88.15 | $12.21 | 218558 |
| 2023-08-08 | -93.70 | $12.21 | 279700 |
| 2023-08-07 | -94.49 | $12.20 | 378144 |
| 2023-08-04 | -85.34 | $12.41 | 900400 |
| 2023-08-03 | -18.26 | $13.19 | 197246 |
| 2023-08-02 | -9.56 | $13.27 | 309132 |
| 2023-08-01 | -5.79 | $13.18 | 149231 |
| 2023-07-31 | -10.74 | $13.12 | 234007 |
| 2023-07-28 | -7.83 | $13.10 | 225381 |
| 2023-07-27 | -13.28 | $13.02 | 197100 |
| 2023-07-26 | -6.62 | $13.07 | 266800 |
| 2023-07-25 | -16.31 | $12.93 | 248330 |
| 2023-07-24 | -10.88 | $13.00 | 396125 |
| 2023-07-21 | -16.88 | $12.89 | 179229 |
| 2023-07-20 | -25.97 | $12.75 | 217700 |
| 2023-07-19 | -16.23 | $12.90 | 247352 |
| 2023-07-18 | -29.87 | $12.69 | 264050 |
| 2023-07-17 | -36.36 | $12.59 | 464572 |
| 2023-07-14 | -14.29 | $12.93 | 481635 |
| 2023-07-13 | -6.08 | $13.00 | 523802 |
| 2023-07-12 | -9.65 | $12.64 | 332200 |
| 2023-07-11 | -14.14 | $12.46 | 452689 |
| 2023-07-10 | -4.55 | $12.45 | 245000 |
| 2023-07-07 | -16.25 | $12.28 | 163888 |
| 2023-07-06 | -20.00 | $12.25 | 229500 |
| 2023-07-05 | -5.00 | $12.37 | 277077 |
| 2023-07-03 | 0.00 | $12.30 | 193603 |
| 2023-06-30 | -29.85 | $12.08 | 192012 |
| 2023-06-29 | -26.32 | $12.08 | 183518 |
| 2023-06-28 | -51.32 | $11.89 | 159828 |
| 2023-06-27 | -85.49 | $11.80 | 197423 |
| 2023-06-26 | -79.79 | $11.91 | 143605 |
| 2023-06-23 | -92.75 | $11.66 | 290743 |
| 2023-06-22 | -87.05 | $11.77 | 284657 |
| 2023-06-21 | -71.50 | $12.07 | 411300 |
| 2023-06-20 | -73.58 | $12.03 | 323344 |
| 2023-06-16 | -83.94 | $11.83 | 414931 |
| 2023-06-15 | -78.76 | $11.93 | 455129 |
| 2023-06-14 | -71.50 | $12.07 | 468558 |
| 2023-06-13 | -68.91 | $12.12 | 242514 |
| 2023-06-12 | -71.50 | $12.07 | 345269 |
| 2023-06-09 | -72.02 | $12.06 | 291030 |
| 2023-06-08 | -62.56 | $12.23 | 200686 |
| 2023-06-07 | -63.08 | $12.22 | 398786 |
| 2023-06-06 | -71.79 | $12.05 | 241903 |
| 2023-06-05 | -74.87 | $11.99 | 296328 |
| 2023-06-02 | -71.79 | $12.05 | 457133 |
| 2023-06-01 | -77.34 | $11.88 | 749200 |
| 2023-05-31 | -87.32 | $11.66 | 2.3M |
| 2023-05-30 | -7.23 | $13.27 | 285841 |
| 2023-05-26 | -2.82 | $13.03 | 186942 |
| 2023-05-25 | -2.42 | $12.98 | 206833 |
| 2023-05-24 | -6.90 | $12.85 | 121342 |
| 2023-05-23 | -2.46 | $12.94 | 200100 |
| 2023-05-22 | -9.36 | $12.80 | 156520 |
| 2023-05-19 | -9.36 | $12.80 | 266414 |
| 2023-05-18 | -6.70 | $12.77 | 315500 |
| 2023-05-17 | 0.00 | $12.90 | 365020 |
| 2023-05-16 | -5.68 | $12.62 | 426583 |
| 2023-05-15 | -3.55 | $12.59 | 605947 |
| 2023-05-12 | -14.52 | $12.02 | 317300 |
| 2023-05-11 | -30.65 | $11.82 | 170195 |
| 2023-05-10 | -45.97 | $11.63 | 225845 |
| 2023-05-09 | -52.42 | $11.55 | 148178 |
| 2023-05-08 | -38.71 | $11.72 | 138540 |
| 2023-05-05 | -46.77 | $11.62 | 123788 |
| 2023-05-04 | -57.26 | $11.49 | 184440 |
| 2023-05-03 | -32.28 | $11.79 | 309509 |
| 2023-05-02 | -67.72 | $11.34 | 664987 |
| 2023-05-01 | -35.43 | $11.75 | 150700 |
| 2023-04-28 | -25.98 | $11.87 | 169900 |
| 2023-04-27 | -5.17 | $12.03 | 102761 |
| 2023-04-26 | -15.52 | $11.91 | 121900 |
| 2023-04-25 | -13.79 | $11.93 | 116626 |
| 2023-04-24 | -0.86 | $12.08 | 170100 |
| 2023-04-21 | -13.40 | $11.77 | 132700 |
| 2023-04-20 | -23.71 | $11.67 | 117574 |
| 2023-04-19 | -16.49 | $11.74 | 142322 |
| 2023-04-18 | -41.24 | $11.50 | 186396 |
| 2023-04-17 | -20.72 | $11.67 | 230547 |
| 2023-04-14 | -19.05 | $11.66 | 434816 |
| 2023-04-13 | -11.72 | $11.70 | 194218 |
| 2023-04-12 | -24.03 | $11.54 | 126624 |
| 2023-04-11 | -26.36 | $11.51 | 183886 |
| 2023-04-10 | -25.15 | $11.42 | 208743 |
| 2023-04-06 | -31.58 | $11.31 | 144617 |
| 2023-04-05 | -56.41 | $10.99 | 241126 |
| 2023-04-04 | -49.75 | $11.14 | 145480 |
| 2023-04-03 | -48.24 | $11.17 | 227214 |
| 2023-03-31 | -42.71 | $11.28 | 210900 |
| 2023-03-30 | -44.72 | $11.24 | 282781 |
| 2023-03-29 | -22.11 | $11.69 | 126945 |
| 2023-03-28 | -37.71 | $11.61 | 90200 |
| 2023-03-27 | -40.00 | $11.64 | 164700 |
| 2023-03-24 | -39.85 | $11.77 | 126255 |
| 2023-03-23 | -57.93 | $11.28 | 185145 |
| 2023-03-22 | -56.09 | $11.33 | 177234 |
| 2023-03-21 | -48.34 | $11.54 | 243632 |
| 2023-03-20 | -70.11 | $10.95 | 144834 |
| 2023-03-17 | -77.12 | $10.76 | 216245 |
| 2023-03-16 | -68.27 | $11.00 | 230702 |
| 2023-03-15 | -71.99 | $10.93 | 358408 |
| 2023-03-14 | -75.89 | $10.82 | 368041 |
| 2023-03-13 | -77.31 | $10.78 | 448000 |
| 2023-03-10 | -92.12 | $10.74 | 684600 |
| 2023-03-09 | -82.05 | $11.68 | 206030 |
| 2023-03-08 | -55.77 | $12.09 | 153800 |
| 2023-03-07 | -67.95 | $11.90 | 230900 |
| 2023-03-06 | -62.18 | $11.99 | 387800 |
| 2023-03-03 | -95.51 | $11.47 | 319178 |
| 2023-03-02 | -91.03 | $11.54 | 723914 |
| 2023-03-01 | -92.79 | $11.93 | 437656 |
| 2023-02-28 | -69.05 | $12.38 | 209738 |
| 2023-02-27 | -35.79 | $12.62 | 149102 |
| 2023-02-24 | -31.53 | $12.61 | 199541 |
| 2023-02-23 | -14.91 | $12.79 | 243600 |
| 2023-02-22 | -36.15 | $12.49 | 196937 |
| 2023-02-21 | -38.46 | $12.46 | 205700 |
| 2023-02-17 | -12.95 | $12.78 | 223446 |
| 2023-02-16 | -25.90 | $12.60 | 243082 |
| 2023-02-15 | -5.52 | $12.88 | 308051 |
| 2023-02-14 | -3.68 | $12.82 | 363737 |
| 2023-02-13 | -11.02 | $12.64 | 287500 |
| 2023-02-10 | -29.13 | $12.41 | 126900 |
| 2023-02-09 | -35.43 | $12.33 | 162400 |
| 2023-02-08 | -43.31 | $12.23 | 167413 |
| 2023-02-07 | -15.75 | $12.58 | 246341 |
| 2023-02-06 | -40.16 | $12.27 | 176400 |
| 2023-02-03 | -37.01 | $12.31 | 233284 |
| 2023-02-02 | -30.71 | $12.39 | 360003 |
| 2023-02-01 | -5.61 | $12.52 | 222578 |
| 2023-01-31 | -13.54 | $12.34 | 148657 |
| 2023-01-30 | -33.64 | $12.11 | 153669 |
| 2023-01-27 | -32.77 | $12.08 | 155700 |
| 2023-01-26 | -46.40 | $11.89 | 122871 |
| 2023-01-25 | -46.40 | $11.89 | 150508 |
| 2023-01-24 | -49.60 | $11.85 | 155825 |
| 2023-01-23 | -47.66 | $11.86 | 230633 |
| 2023-01-20 | -42.75 | $11.91 | 191669 |
| 2023-01-19 | -47.78 | $11.61 | 449439 |
| 2023-01-18 | -36.46 | $11.89 | 289222 |
| 2023-01-17 | -30.40 | $12.25 | 349388 |
| 2023-01-13 | -28.22 | $12.40 | 297500 |
| 2023-01-12 | -30.45 | $12.36 | 226896 |
| 2023-01-11 | -35.83 | $12.30 | 198000 |
| 2023-01-10 | -42.91 | $12.12 | 118000 |
| 2023-01-09 | -48.43 | $11.98 | 149631 |
| 2023-01-06 | -48.43 | $11.98 | 242000 |
| 2023-01-05 | -57.48 | $11.75 | 107030 |
| 2023-01-04 | -51.57 | $11.90 | 133845 |
| 2023-01-03 | -59.38 | $11.71 | 144209 |
| 2022-12-30 | -63.67 | $11.60 | 212218 |
| 2022-12-29 | -64.37 | $11.60 | 136314 |
| 2022-12-28 | -78.93 | $11.22 | 167133 |
| 2022-12-27 | -55.17 | $11.84 | 191679 |
| 2022-12-23 | -63.98 | $11.61 | 109679 |
| 2022-12-22 | -63.22 | $11.63 | 222213 |
| 2022-12-21 | -72.41 | $11.39 | 179065 |
| 2022-12-20 | -85.44 | $11.05 | 592970 |
| 2022-12-19 | -94.07 | $12.01 | 284800 |
| 2022-12-16 | -87.64 | $12.50 | 213722 |
| 2022-12-15 | -36.05 | $12.97 | 233730 |
| 2022-12-14 | -38.37 | $12.95 | 156500 |
| 2022-12-13 | -32.56 | $13.00 | 148100 |
| 2022-12-12 | -40.70 | $12.93 | 94225 |
| 2022-12-09 | -50.00 | $12.85 | 163060 |
| 2022-12-08 | -25.58 | $13.06 | 67182 |
| 2022-12-07 | -40.70 | $12.93 | 163973 |
| 2022-12-06 | -77.32 | $12.64 | 129600 |
| 2022-12-05 | -58.00 | $12.84 | 185600 |
| 2022-12-02 | -28.00 | $13.14 | 101122 |
| 2022-12-01 | -27.45 | $13.14 | 112830 |
| 2022-11-30 | -16.17 | $13.15 | 138879 |
| 2022-11-29 | -14.67 | $13.15 | 114009 |
| 2022-11-28 | -26.04 | $12.92 | 151033 |
| 2022-11-25 | -18.27 | $13.06 | 57900 |
| 2022-11-23 | -24.15 | $12.92 | 121600 |
| 2022-11-22 | -11.06 | $13.18 | 165821 |
| 2022-11-21 | -29.15 | $12.70 | 147700 |
| 2022-11-18 | -31.99 | $12.55 | 165210 |
| 2022-11-17 | -25.34 | $12.68 | 178338 |
| 2022-11-16 | -18.52 | $12.87 | 182912 |
| 2022-11-15 | -7.74 | $13.19 | 278200 |
| 2022-11-14 | -11.78 | $13.07 | 199700 |
| 2022-11-11 | -9.76 | $13.13 | 177297 |
| 2022-11-10 | -10.77 | $13.10 | 146988 |
| 2022-11-09 | -15.85 | $12.87 | 146986 |
| 2022-11-08 | -8.88 | $13.11 | 181749 |
| 2022-11-07 | -0.84 | $13.39 | 263200 |
| 2022-11-04 | -4.91 | $13.14 | 265500 |
| 2022-11-03 | -2.08 | $13.15 | 403724 |
| 2022-11-02 | -11.84 | $12.53 | 344175 |
| 2022-11-01 | -5.08 | $11.72 | 114500 |
| 2022-10-31 | -10.82 | $11.58 | 133836 |
| 2022-10-28 | -1.95 | $11.68 | 119500 |
| 2022-10-27 | -8.25 | $11.45 | 89627 |
| 2022-10-26 | -12.09 | $11.27 | 115215 |
| 2022-10-25 | -4.05 | $11.33 | 111301 |
| 2022-10-24 | -2.31 | $10.94 | 107100 |
| 2022-10-21 | -18.49 | $10.64 | 96200 |
| 2022-10-20 | -21.85 | $10.60 | 115692 |
| 2022-10-19 | -43.71 | $10.52 | 108400 |
| 2022-10-18 | -39.41 | $10.70 | 100400 |
| 2022-10-17 | -52.31 | $10.60 | 165261 |
| 2022-10-14 | -53.85 | $10.57 | 294066 |
| 2022-10-13 | -62.92 | $10.56 | 151986 |
| 2022-10-12 | -78.87 | $10.23 | 106909 |
| 2022-10-11 | -83.27 | $10.12 | 121208 |
| 2022-10-10 | -87.55 | $10.01 | 161900 |
| 2022-10-07 | -83.68 | $10.14 | 204808 |
| 2022-10-06 | -78.82 | $10.28 | 120600 |
| 2022-10-05 | -72.22 | $10.47 | 162740 |
| 2022-10-04 | -65.28 | $10.67 | 228142 |
| 2022-10-03 | -86.46 | $10.06 | 215300 |
| 2022-09-30 | -92.04 | $10.01 | 244967 |
| 2022-09-29 | -97.23 | $9.86 | 166200 |
| 2022-09-28 | -83.90 | $10.30 | 176500 |
| 2022-09-27 | -95.25 | $9.97 | 240178 |
| 2022-09-26 | -96.74 | $10.12 | 326604 |
| 2022-09-23 | -95.83 | $10.58 | 254079 |
| 2022-09-22 | -99.10 | $10.90 | 183927 |
| 2022-09-21 | -95.61 | $11.15 | 151200 |
| 2022-09-20 | -100.00 | $11.06 | 185250 |
| 2022-09-19 | -86.93 | $11.58 | 147844 |
| 2022-09-16 | -100.00 | $11.59 | 253658 |
| 2022-09-15 | -96.30 | $12.10 | 216166 |
| 2022-09-14 | -94.48 | $12.19 | 146522 |
| 2022-09-13 | -88.65 | $12.31 | 142200 |
| 2022-09-12 | -78.38 | $12.50 | 136285 |
| 2022-09-09 | -86.56 | $12.35 | 135000 |
| 2022-09-08 | -90.86 | $12.27 | 83804 |
| 2022-09-07 | -91.40 | $12.26 | 69838 |
| 2022-09-06 | -99.46 | $12.11 | 175405 |
| 2022-09-02 | -92.98 | $12.37 | 111848 |
| 2022-09-01 | -93.57 | $12.36 | 140180 |
| 2022-08-31 | -98.60 | $12.55 | 111650 |
| 2022-08-30 | -96.40 | $12.62 | 112747 |
| 2022-08-29 | -96.15 | $12.71 | 149928 |
| 2022-08-26 | -89.52 | $12.85 | 122500 |
| 2022-08-25 | -73.39 | $13.05 | 109527 |
| 2022-08-24 | -66.44 | $12.97 | 113605 |
| 2022-08-23 | -67.46 | $12.82 | 156000 |
| 2022-08-22 | -65.91 | $12.80 | 239584 |
| 2022-08-19 | -53.41 | $13.02 | 168563 |
| 2022-08-18 | -42.05 | $13.22 | 141337 |
| 2022-08-17 | -31.82 | $13.40 | 196800 |
| 2022-08-16 | -8.52 | $13.81 | 251203 |
| 2022-08-15 | -5.29 | $13.86 | 176900 |
| 2022-08-12 | -6.00 | $13.84 | 153511 |
| 2022-08-11 | -3.00 | $13.70 | 166300 |
| 2022-08-10 | -4.15 | $13.60 | 374527 |
| 2022-08-09 | -14.74 | $13.37 | 119500 |
| 2022-08-08 | -4.26 | $13.55 | 170226 |
| 2022-08-05 | -18.09 | $13.29 | 193052 |
| 2022-08-04 | -8.51 | $13.47 | 159413 |
| 2022-08-03 | -4.28 | $13.54 | 292456 |
| 2022-08-02 | -11.84 | $13.07 | 133621 |
| 2022-08-01 | -2.61 | $13.13 | 113100 |
| 2022-07-29 | -1.38 | $12.98 | 158544 |
| 2022-07-28 | -3.55 | $12.74 | 178900 |
| 2022-07-27 | -7.69 | $12.46 | 72135 |
| 2022-07-26 | -24.79 | $12.26 | 62439 |
| 2022-07-25 | -29.06 | $12.21 | 142104 |
| 2022-07-22 | -11.02 | $12.42 | 120206 |
| 2022-07-21 | -3.03 | $12.43 | 93500 |
| 2022-07-20 | -3.47 | $12.34 | 100700 |
| 2022-07-19 | -4.44 | $12.20 | 123239 |
| 2022-07-18 | -3.77 | $12.08 | 176648 |
| 2022-07-15 | -8.23 | $12.00 | 316899 |
| 2022-07-14 | -6.90 | $11.90 | 143896 |
| 2022-07-13 | -6.21 | $11.91 | 175545 |
| 2022-07-12 | -7.59 | $11.89 | 139745 |
| 2022-07-11 | -7.59 | $11.89 | 138658 |
| 2022-07-08 | -6.62 | $11.96 | 171134 |
| 2022-07-07 | -17.90 | $11.88 | 197699 |
| 2022-07-06 | -20.73 | $11.85 | 109200 |
| 2022-07-05 | -19.28 | $11.89 | 209467 |
| 2022-07-01 | -23.30 | $11.90 | 207390 |
| 2022-06-30 | -43.75 | $11.54 | 125300 |
| 2022-06-29 | -43.50 | $11.55 | 94527 |
| 2022-06-28 | -36.72 | $11.67 | 101014 |
| 2022-06-27 | -33.33 | $11.73 | 145485 |
| 2022-06-24 | -36.72 | $11.67 | 191115 |
| 2022-06-23 | -57.63 | $11.30 | 123800 |
| 2022-06-22 | -66.10 | $11.15 | 161909 |
| 2022-06-21 | -76.84 | $10.96 | 227501 |
| 2022-06-17 | -80.79 | $10.89 | 259908 |
| 2022-06-16 | -94.64 | $10.73 | 316324 |
| 2022-06-15 | -61.79 | $11.56 | 229128 |
| 2022-06-14 | -84.96 | $11.29 | 214485 |
| 2022-06-13 | -96.43 | $11.42 | 287000 |
| 2022-06-10 | -62.37 | $11.92 | 206347 |
| 2022-06-09 | -64.52 | $11.90 | 201267 |
| 2022-06-08 | -53.76 | $12.00 | 211460 |
| 2022-06-07 | -35.48 | $12.17 | 175115 |
| 2022-06-06 | -40.63 | $12.14 | 148496 |
| 2022-06-03 | -53.60 | $12.15 | 131852 |
| 2022-06-02 | -51.77 | $12.25 | 156800 |
| 2022-06-01 | -63.12 | $12.09 | 199426 |
| 2022-05-31 | -48.94 | $12.29 | 180010 |
| 2022-05-27 | -54.61 | $12.21 | 158194 |
| 2022-05-26 | -65.00 | $12.13 | 187899 |
| 2022-05-25 | -78.31 | $11.93 | 188224 |
| 2022-05-24 | -91.57 | $11.71 | 143870 |
| 2022-05-23 | -89.05 | $11.84 | 206021 |
| 2022-05-20 | -91.44 | $11.80 | 147405 |
| 2022-05-19 | -93.50 | $11.78 | 145333 |
| 2022-05-18 | -89.55 | $11.90 | 158757 |
| 2022-05-17 | -76.12 | $12.26 | 219926 |
| 2022-05-16 | -75.00 | $12.29 | 280911 |
| 2022-05-13 | -83.58 | $12.06 | 240834 |
| 2022-05-12 | -88.06 | $11.94 | 197627 |
| 2022-05-11 | -85.07 | $12.02 | 218830 |
| 2022-05-10 | -82.16 | $12.10 | 247900 |
| 2022-05-09 | -82.22 | $12.10 | 283900 |
| 2022-05-06 | -65.68 | $12.55 | 180674 |
| 2022-05-05 | -56.83 | $12.79 | 240145 |
| 2022-05-04 | -63.84 | $12.60 | 700300 |
| 2022-05-03 | -73.89 | $12.84 | 127314 |
| 2022-05-02 | -86.21 | $12.59 | 289607 |
| 2022-04-29 | -99.38 | $12.73 | 172443 |
| 2022-04-28 | -79.74 | $13.12 | 212814 |
| 2022-04-27 | -96.48 | $12.97 | 233800 |
| 2022-04-26 | -97.46 | $13.19 | 176420 |
| 2022-04-25 | -68.18 | $13.59 | 284100 |
| 2022-04-22 | -93.33 | $13.78 | 190800 |
| 2022-04-21 | -68.18 | $14.04 | 204223 |
| 2022-04-20 | -30.77 | $14.18 | 190142 |
| 2022-04-19 | -34.62 | $14.16 | 177799 |
| 2022-04-18 | -20.75 | $14.23 | 171830 |
| 2022-04-14 | -22.06 | $14.19 | 189452 |
| 2022-04-13 | -15.07 | $14.23 | 194400 |
| 2022-04-12 | -20.51 | $14.18 | 202294 |
| 2022-04-11 | -15.12 | $14.21 | 114530 |
| 2022-04-08 | -3.92 | $14.30 | 146800 |
| 2022-04-07 | -25.49 | $14.08 | 168200 |
| 2022-04-06 | -21.24 | $14.10 | 152631 |
| 2022-04-05 | -54.08 | $14.11 | 183641 |
| 2022-04-04 | -52.04 | $14.15 | 333997 |
| 2022-04-01 | -62.25 | $13.98 | 102300 |
| 2022-03-31 | -66.67 | $13.90 | 195400 |
| 2022-03-30 | -65.13 | $14.04 | 122500 |
| 2022-03-29 | -67.80 | $14.06 | 176700 |
| 2022-03-28 | -65.15 | $14.13 | 202100 |
| 2022-03-25 | -70.45 | $13.99 | 137558 |
| 2022-03-24 | -69.70 | $14.01 | 131300 |
| 2022-03-23 | -70.45 | $13.99 | 207400 |
| 2022-03-22 | -73.48 | $13.91 | 210970 |
| 2022-03-21 | -76.89 | $13.82 | 154100 |
| 2022-03-18 | -77.98 | $13.82 | 194315 |
| 2022-03-17 | -81.54 | $13.76 | 305100 |
| 2022-03-16 | -79.25 | $13.87 | 378945 |
| 2022-03-15 | -90.25 | $13.52 | 175322 |
| 2022-03-14 | -91.20 | $13.49 | 350723 |
| 2022-03-11 | -96.54 | $13.32 | 436300 |
| 2022-03-10 | -96.23 | $13.33 | 1.8M |
| 2022-03-09 | -83.43 | $14.88 | 115106 |
| 2022-03-08 | -92.27 | $14.72 | 102604 |
| 2022-03-07 | -95.03 | $14.67 | 131652 |
| 2022-03-04 | -68.51 | $15.15 | 99221 |
| 2022-03-03 | -60.22 | $15.30 | 124252 |
| 2022-03-02 | -48.62 | $15.51 | 107747 |
| 2022-03-01 | -65.75 | $15.20 | 173560 |
| 2022-02-28 | -44.15 | $15.56 | 118038 |
| 2022-02-25 | -44.55 | $15.41 | 69300 |
| 2022-02-24 | -55.00 | $15.18 | 163444 |
| 2022-02-23 | -52.27 | $15.24 | 112500 |
| 2022-02-22 | -39.57 | $15.46 | 143434 |
| 2022-02-18 | -17.54 | $15.89 | 83847 |
| 2022-02-17 | -20.00 | $15.82 | 118400 |
| 2022-02-16 | -2.11 | $16.33 | 162683 |
| 2022-02-15 | -10.41 | $15.95 | 119521 |
| 2022-02-14 | -17.10 | $15.77 | 153181 |
| 2022-02-11 | -27.80 | $15.67 | 142042 |
| 2022-02-10 | -24.33 | $15.81 | 127500 |
| 2022-02-09 | -26.00 | $15.76 | 101000 |
| 2022-02-08 | -29.00 | $15.67 | 73000 |
| 2022-02-07 | -30.67 | $15.62 | 142647 |
| 2022-02-04 | -31.00 | $15.61 | 249747 |
| 2022-02-03 | -30.00 | $15.64 | 169607 |
| 2022-02-02 | -14.67 | $16.10 | 267236 |
| 2022-02-01 | -25.67 | $15.77 | 241200 |
| 2022-01-31 | -41.33 | $15.30 | 240900 |
| 2022-01-28 | -69.33 | $14.46 | 96006 |
| 2022-01-27 | -73.00 | $14.35 | 104156 |
| 2022-01-26 | -70.33 | $14.43 | 182700 |
| 2022-01-25 | -63.33 | $14.64 | 184700 |
| 2022-01-24 | -73.00 | $14.35 | 361803 |
| 2022-01-21 | -92.61 | $14.41 | 651120 |
| 2022-01-20 | -97.85 | $15.63 | 114500 |
| 2022-01-19 | -64.42 | $15.87 | 104500 |
| 2022-01-18 | -38.68 | $16.13 | 109975 |
| 2022-01-14 | -25.47 | $16.27 | 185850 |
| 2022-01-13 | -12.26 | $16.41 | 110351 |
| 2022-01-12 | -16.04 | $16.37 | 122070 |
| 2022-01-11 | -30.19 | $16.22 | 153600 |
| 2022-01-10 | -45.37 | $16.07 | 119244 |
| 2022-01-07 | -53.15 | $16.00 | 83737 |
| 2022-01-06 | -72.07 | $15.79 | 118999 |
| 2022-01-05 | -65.79 | $15.87 | 140137 |
| 2022-01-04 | -53.62 | $16.12 | 81300 |
| 2022-01-03 | -55.80 | $16.09 | 138000 |
| 2021-12-31 | -68.12 | $15.92 | 50837 |
| 2021-12-30 | -71.01 | $15.88 | 98908 |
| 2021-12-29 | -62.35 | $16.09 | 112553 |
| 2021-12-28 | -67.28 | $16.01 | 103216 |
| 2021-12-27 | -62.96 | $16.08 | 210259 |
| 2021-12-23 | -83.33 | $15.75 | 114106 |
| 2021-12-22 | -88.27 | $15.67 | 92845 |
| 2021-12-21 | -86.42 | $15.70 | 160788 |
| 2021-12-20 | -100.00 | $15.48 | 224900 |
| 2021-12-17 | -80.43 | $15.99 | 126801 |
| 2021-12-16 | -69.94 | $16.24 | 109200 |
| 2021-12-15 | -70.94 | $16.49 | 106700 |
| 2021-12-14 | -83.04 | $16.20 | 162000 |
| 2021-12-13 | -77.68 | $16.47 | 133252 |
| 2021-12-10 | -78.87 | $16.43 | 123700 |
| 2021-12-09 | -79.76 | $16.40 | 74426 |
| 2021-12-08 | -77.68 | $16.47 | 119346 |
| 2021-12-07 | -75.60 | $16.54 | 108332 |
| 2021-12-06 | -77.08 | $16.49 | 234044 |
| 2021-12-03 | -96.55 | $16.28 | 125238 |
| 2021-12-02 | -95.63 | $16.67 | 72652 |
| 2021-12-01 | -98.79 | $16.63 | 131121 |
| 2021-11-30 | -89.43 | $16.88 | 107637 |
| 2021-11-29 | -88.21 | $16.91 | 76800 |
| 2021-11-26 | -89.43 | $16.88 | 72000 |
| 2021-11-24 | -82.52 | $17.05 | 78821 |
| 2021-11-23 | -85.37 | $16.98 | 48300 |
| 2021-11-22 | -85.77 | $16.97 | 107611 |
| 2021-11-19 | -85.37 | $16.98 | 91823 |
| 2021-11-18 | -86.59 | $16.95 | 217501 |
| 2021-11-17 | -69.51 | $17.37 | 578155 |
| 2021-11-16 | -28.99 | $18.39 | 285750 |
| 2021-11-15 | -24.37 | $18.50 | 725782 |
| 2021-11-12 | -11.21 | $17.73 | 80300 |
| 2021-11-11 | -18.10 | $17.65 | 45700 |
| 2021-11-10 | -21.55 | $17.61 | 64000 |
| 2021-11-09 | -18.10 | $17.65 | 73600 |
| 2021-11-08 | -16.38 | $17.67 | 76500 |
| 2021-11-05 | -22.41 | $17.60 | 74317 |
| 2021-11-04 | -29.31 | $17.52 | 116558 |
| 2021-11-03 | -27.59 | $17.54 | 78208 |
| 2021-11-02 | -18.79 | $17.58 | 99700 |
| 2021-11-01 | -30.20 | $17.41 | 97819 |
| 2021-10-29 | -25.95 | $17.45 | 142043 |
| 2021-10-28 | -3.13 | $17.75 | 105700 |
| 2021-10-27 | -2.14 | $17.57 | 162613 |
| 2021-10-26 | -24.62 | $17.13 | 69521 |
| 2021-10-25 | -20.77 | $17.18 | 99700 |
| 2021-10-22 | -20.00 | $17.19 | 75402 |
| 2021-10-21 | -19.23 | $17.20 | 95437 |
| 2021-10-20 | -26.92 | $17.10 | 101614 |
| 2021-10-19 | -11.54 | $17.30 | 60100 |
| 2021-10-18 | -25.38 | $17.12 | 102800 |
| 2021-10-15 | -13.74 | $17.27 | 137662 |
| 2021-10-14 | -2.61 | $17.26 | 76900 |
| 2021-10-13 | 0.00 | $17.18 | 108618 |
| 2021-10-12 | -13.54 | $16.97 | 97751 |
| 2021-10-11 | -12.50 | $16.91 | 82000 |
| 2021-10-08 | -18.39 | $16.85 | 49529 |
| 2021-10-07 | -28.74 | $16.76 | 82800 |
| 2021-10-06 | -30.34 | $16.76 | 73100 |
| 2021-10-05 | -47.19 | $16.61 | 161700 |
| 2021-10-04 | -70.97 | $16.41 | 65378 |
| 2021-10-01 | -81.98 | $16.34 | 75648 |
| 2021-09-30 | -89.19 | $16.26 | 64400 |
| 2021-09-29 | -90.99 | $16.24 | 51508 |
| 2021-09-28 | -96.40 | $16.18 | 87124 |
| 2021-09-27 | -78.38 | $16.38 | 71504 |
| 2021-09-24 | -63.96 | $16.54 | 49337 |
| 2021-09-23 | -60.36 | $16.58 | 45901 |
| 2021-09-22 | -63.96 | $16.54 | 55331 |
| 2021-09-21 | -80.18 | $16.36 | 96616 |
| 2021-09-20 | -78.38 | $16.38 | 196741 |
| 2021-09-17 | -48.57 | $16.74 | 66700 |
| 2021-09-16 | -47.79 | $16.71 | 62900 |
| 2021-09-15 | -30.97 | $16.90 | 158719 |
| 2021-09-14 | -42.48 | $16.77 | 69700 |
| 2021-09-13 | -53.03 | $16.74 | 77000 |
| 2021-09-10 | -59.85 | $16.65 | 87000 |
| 2021-09-09 | -40.15 | $16.91 | 56000 |
| 2021-09-08 | -34.85 | $16.98 | 47600 |
| 2021-09-07 | -38.64 | $16.93 | 144423 |
| 2021-09-03 | -23.48 | $17.13 | 53343 |
| 2021-09-02 | -21.21 | $17.16 | 83932 |
| 2021-09-01 | -26.52 | $17.09 | 128429 |
| 2021-08-31 | -34.09 | $16.99 | 66400 |
| 2021-08-30 | -36.57 | $16.97 | 87800 |
| 2021-08-27 | -44.14 | $16.93 | 115800 |
| 2021-08-26 | -53.79 | $16.79 | 76100 |
| 2021-08-25 | -47.30 | $16.90 | 79100 |
| 2021-08-24 | -56.08 | $16.77 | 94381 |
| 2021-08-23 | -58.11 | $16.74 | 104600 |
| 2021-08-20 | -68.92 | $16.58 | 118100 |
| 2021-08-19 | -89.86 | $16.27 | 253618 |
| 2021-08-18 | -94.29 | $16.94 | 104616 |
| 2021-08-17 | -85.29 | $17.02 | 102923 |
| 2021-08-16 | -51.47 | $17.25 | 121670 |
| 2021-08-13 | -32.26 | $17.30 | 56800 |
| 2021-08-12 | -48.36 | $17.30 | 64100 |
| 2021-08-11 | -63.11 | $17.12 | 98400 |
| 2021-08-10 | -61.48 | $17.14 | 55545 |
| 2021-08-09 | -59.02 | $17.17 | 84308 |
| 2021-08-06 | -60.66 | $17.15 | 93721 |
| 2021-08-05 | -50.82 | $17.27 | 66200 |
| 2021-08-04 | -66.39 | $17.08 | 89600 |
| 2021-08-03 | -50.82 | $17.27 | 109309 |
| 2021-08-02 | -33.61 | $17.48 | 95281 |
| 2021-07-30 | -62.30 | $17.13 | 104542 |
| 2021-07-29 | -35.25 | $17.46 | 81700 |
| 2021-07-28 | -39.34 | $17.41 | 149389 |
| 2021-07-27 | -40.98 | $17.39 | 76739 |
| 2021-07-26 | -41.80 | $17.38 | 75746 |
| 2021-07-23 | -54.10 | $17.23 | 80200 |
| 2021-07-22 | -58.20 | $17.18 | 128400 |
| 2021-07-21 | -50.82 | $17.27 | 118800 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
11.65
2026-07-17
Close Price
$4.66
Vol: 418256Average Directional Index - Detailed Analysis
Minimum
8.10
Average
24.27
Maximum
51.67
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 11.65 | $4.66 | 418256 |
| 2026-07-16 | 11.74 | $4.70 | 782360 |
| 2026-07-15 | 11.83 | $4.73 | 1.2M |
| 2026-07-14 | 11.54 | $4.71 | 642447 |
| 2026-07-13 | 11.53 | $4.66 | 611103 |
| 2026-07-10 | 11.62 | $4.65 | 377181 |
| 2026-07-09 | 11.72 | $4.63 | 490541 |
| 2026-07-08 | 11.89 | $4.65 | 334115 |
| 2026-07-07 | 12.20 | $4.64 | 1.3M |
| 2026-07-06 | 12.38 | $4.64 | 591756 |
| 2026-07-02 | 12.42 | $4.72 | 381805 |
| 2026-07-01 | 12.32 | $4.73 | 515246 |
| 2026-06-30 | 12.15 | $4.73 | 589045 |
| 2026-06-29 | 12.04 | $4.66 | 712728 |
| 2026-06-26 | 12.18 | $4.41 | 364268 |
| 2026-06-25 | 12.69 | $4.41 | 494863 |
| 2026-06-24 | 13.16 | $4.26 | 734800 |
| 2026-06-23 | 13.40 | $4.30 | 635900 |
| 2026-06-22 | 13.55 | $4.16 | 682906 |
| 2026-06-18 | 13.81 | $4.22 | 589365 |
| 2026-06-17 | 13.77 | $4.14 | 1.2M |
| 2026-06-16 | 13.73 | $4.37 | 1.4M |
| 2026-06-15 | 14.33 | $4.49 | 866807 |
| 2026-06-12 | 15.03 | $4.36 | 911722 |
| 2026-06-11 | 15.77 | $4.57 | 1.0M |
| 2026-06-10 | 16.22 | $4.44 | 669424 |
| 2026-06-09 | 16.79 | $4.31 | 1.2M |
| 2026-06-08 | 17.48 | $4.48 | 920500 |
| 2026-06-05 | 17.99 | $4.60 | 986334 |
| 2026-06-04 | 18.33 | $4.65 | 799707 |
| 2026-06-03 | 18.72 | $4.43 | 784439 |
| 2026-06-02 | 19.33 | $4.62 | 968844 |
| 2026-06-01 | 19.46 | $4.56 | 1.1M |
| 2026-05-29 | 19.85 | $4.39 | 1.4M |
| 2026-05-28 | 20.64 | $4.19 | 834111 |
| 2026-05-27 | 21.47 | $4.08 | 455393 |
| 2026-05-26 | 21.81 | $4.07 | 732798 |
| 2026-05-22 | 22.16 | $4.01 | 901941 |
| 2026-05-21 | 22.26 | $4.03 | 915700 |
| 2026-05-20 | 22.38 | $4.07 | 749891 |
| 2026-05-19 | 22.62 | $4.02 | 770809 |
| 2026-05-18 | 23.01 | $4.05 | 778400 |
| 2026-05-15 | 23.43 | $4.25 | 885334 |
| 2026-05-14 | 24.55 | $4.34 | 710400 |
| 2026-05-13 | 25.73 | $4.22 | 606446 |
| 2026-05-12 | 26.61 | $4.24 | 586725 |
| 2026-05-11 | 27.56 | $4.33 | 922609 |
| 2026-05-08 | 28.93 | $4.54 | 761475 |
| 2026-05-07 | 30.36 | $4.51 | 989800 |
| 2026-05-06 | 31.82 | $4.58 | 2.1M |
| 2026-05-05 | 33.45 | $4.23 | 963100 |
| 2026-05-04 | 34.17 | $4.18 | 775639 |
| 2026-05-01 | 34.97 | $4.22 | 753157 |
| 2026-04-30 | 35.79 | $4.19 | 1.0M |
| 2026-04-29 | 36.45 | $3.90 | 699403 |
| 2026-04-28 | 36.23 | $3.94 | 760139 |
| 2026-04-27 | 36.03 | $3.87 | 1.3M |
| 2026-04-24 | 35.57 | $3.88 | 2.0M |
| 2026-04-23 | 35.22 | $4.03 | 1.3M |
| 2026-04-22 | 35.04 | $4.15 | 1.5M |
| 2026-04-21 | 35.05 | $4.20 | 1.4M |
| 2026-04-20 | 35.15 | $4.29 | 1.1M |
| 2026-04-17 | 35.43 | $4.38 | 1.9M |
| 2026-04-16 | 35.88 | $4.43 | 1.8M |
| 2026-04-15 | 36.47 | $4.77 | 971814 |
| 2026-04-14 | 37.86 | $4.74 | 686500 |
| 2026-04-13 | 39.09 | $4.57 | 522668 |
| 2026-04-10 | 39.83 | $4.52 | 483900 |
| 2026-04-09 | 40.79 | $4.55 | 431050 |
| 2026-04-08 | 41.91 | $4.61 | 640903 |
| 2026-04-07 | 43.06 | $4.44 | 436110 |
| 2026-04-06 | 44.11 | $4.53 | 621100 |
| 2026-04-02 | 45.11 | $4.28 | 886500 |
| 2026-04-01 | 45.32 | $4.17 | 695926 |
| 2026-03-31 | 45.30 | $4.21 | 618636 |
| 2026-03-30 | 45.24 | $4.09 | 647849 |
| 2026-03-27 | 44.90 | $4.11 | 643017 |
| 2026-03-26 | 44.67 | $4.30 | 640900 |
| 2026-03-25 | 44.55 | $4.23 | 470800 |
| 2026-03-24 | 44.24 | $4.21 | 513433 |
| 2026-03-23 | 43.92 | $4.23 | 879944 |
| 2026-03-20 | 43.50 | $4.10 | 639114 |
| 2026-03-19 | 43.10 | $4.27 | 479946 |
| 2026-03-18 | 42.83 | $4.32 | 738500 |
| 2026-03-17 | 42.56 | $4.29 | 916700 |
| 2026-03-16 | 42.00 | $4.04 | 812133 |
| 2026-03-13 | 40.64 | $4.10 | 1.4M |
| 2026-03-12 | 39.26 | $4.32 | 1.2M |
| 2026-03-11 | 37.90 | $4.24 | 1.0M |
| 2026-03-10 | 36.05 | $4.26 | 1.4M |
| 2026-03-09 | 34.10 | $4.18 | 2.3M |
| 2026-03-06 | 31.57 | $4.20 | 3.3M |
| 2026-03-05 | 28.97 | $4.63 | 2.1M |
| 2026-03-04 | 26.38 | $4.68 | 7.7M |
| 2026-03-03 | 23.67 | $6.11 | 1.1M |
| 2026-03-02 | 22.24 | $6.06 | 1.0M |
| 2026-02-27 | 20.41 | $5.96 | 1.6M |
| 2026-02-26 | 18.76 | $6.34 | 584970 |
| 2026-02-25 | 18.00 | $6.33 | 707574 |
| 2026-02-24 | 16.86 | $6.29 | 470403 |
| 2026-02-23 | 15.81 | $6.26 | 753300 |
| 2026-02-20 | 14.75 | $6.42 | 575142 |
| 2026-02-19 | 14.04 | $6.40 | 874433 |
| 2026-02-18 | 13.29 | $6.45 | 1.0M |
| 2026-02-17 | 12.96 | $6.58 | 1.0M |
| 2026-02-13 | 12.82 | $6.67 | 1.6M |
| 2026-02-12 | 12.89 | $6.56 | 1.2M |
| 2026-02-11 | 13.12 | $6.63 | 826500 |
| 2026-02-10 | 12.96 | $6.54 | 730439 |
| 2026-02-09 | 12.33 | $6.48 | 1.0M |
| 2026-02-06 | 11.76 | $6.62 | 1.2M |
| 2026-02-05 | 11.16 | $6.45 | 876900 |
| 2026-02-04 | 10.31 | $6.59 | 839628 |
| 2026-02-03 | 9.99 | $6.66 | 908314 |
| 2026-02-02 | 9.91 | $6.72 | 921295 |
| 2026-01-30 | 10.12 | $6.70 | 590515 |
| 2026-01-29 | 10.21 | $6.69 | 616485 |
| 2026-01-28 | 10.30 | $6.67 | 573000 |
| 2026-01-27 | 10.46 | $6.69 | 739365 |
| 2026-01-26 | 10.55 | $6.66 | 762042 |
| 2026-01-23 | 10.42 | $6.65 | 523627 |
| 2026-01-22 | 10.62 | $6.69 | 855659 |
| 2026-01-21 | 10.99 | $6.70 | 848208 |
| 2026-01-20 | 11.26 | $6.61 | 1.2M |
| 2026-01-16 | 11.55 | $6.65 | 1.1M |
| 2026-01-15 | 12.15 | $6.78 | 2.2M |
| 2026-01-14 | 12.38 | $6.73 | 1.2M |
| 2026-01-13 | 12.86 | $6.66 | 752800 |
| 2026-01-12 | 13.45 | $6.62 | 973814 |
| 2026-01-09 | 14.15 | $6.69 | 681045 |
| 2026-01-08 | 14.73 | $6.62 | 554241 |
| 2026-01-07 | 15.43 | $6.52 | 706354 |
| 2026-01-06 | 16.11 | $6.62 | 734300 |
| 2026-01-05 | 16.86 | $6.69 | 758100 |
| 2026-01-02 | 17.30 | $6.62 | 907500 |
| 2025-12-31 | 17.90 | $6.45 | 506007 |
| 2025-12-30 | 18.16 | $6.34 | 710124 |
| 2025-12-29 | 17.81 | $6.27 | 681546 |
| 2025-12-26 | 17.52 | $6.34 | 519452 |
| 2025-12-24 | 17.30 | $6.33 | 460523 |
| 2025-12-23 | 16.88 | $6.31 | 486821 |
| 2025-12-22 | 16.55 | $6.38 | 879814 |
| 2025-12-19 | 16.43 | $6.43 | 773073 |
| 2025-12-18 | 16.42 | $6.38 | 613567 |
| 2025-12-17 | 16.01 | $6.40 | 1.1M |
| 2025-12-16 | 15.58 | $6.54 | 986700 |
| 2025-12-15 | 15.58 | $6.51 | 2.0M |
| 2025-12-12 | 15.58 | $6.62 | 510138 |
| 2025-12-11 | 16.14 | $6.64 | 458609 |
| 2025-12-10 | 16.49 | $6.69 | 486938 |
| 2025-12-09 | 16.92 | $6.69 | 649144 |
| 2025-12-08 | 17.20 | $6.73 | 803010 |
| 2025-12-05 | 17.49 | $6.69 | 715969 |
| 2025-12-04 | 17.64 | $6.70 | 584658 |
| 2025-12-03 | 18.08 | $6.67 | 461702 |
| 2025-12-02 | 18.55 | $6.65 | 516625 |
| 2025-12-01 | 19.16 | $6.64 | 597532 |
| 2025-11-28 | 19.72 | $6.68 | 229823 |
| 2025-11-26 | 20.16 | $6.66 | 547646 |
| 2025-11-25 | 20.63 | $6.66 | 391100 |
| 2025-11-24 | 21.30 | $6.65 | 635615 |
| 2025-11-21 | 22.12 | $6.56 | 510400 |
| 2025-11-20 | 23.26 | $6.39 | 595303 |
| 2025-11-19 | 24.47 | $6.54 | 416248 |
| 2025-11-18 | 25.52 | $6.45 | 649220 |
| 2025-11-17 | 26.66 | $6.39 | 678134 |
| 2025-11-14 | 27.94 | $6.60 | 879723 |
| 2025-11-13 | 28.84 | $6.64 | 656207 |
| 2025-11-12 | 29.62 | $6.69 | 830588 |
| 2025-11-11 | 30.13 | $6.81 | 724416 |
| 2025-11-10 | 30.67 | $6.65 | 663615 |
| 2025-11-07 | 31.47 | $6.67 | 627211 |
| 2025-11-06 | 32.50 | $6.61 | 553003 |
| 2025-11-05 | 33.47 | $6.63 | 822126 |
| 2025-11-04 | 34.63 | $6.60 | 478877 |
| 2025-11-03 | 35.63 | $6.66 | 731277 |
| 2025-10-31 | 36.68 | $6.48 | 493017 |
| 2025-10-30 | 37.97 | $6.59 | 861703 |
| 2025-10-29 | 39.12 | $6.57 | 2.5M |
| 2025-10-28 | 40.46 | $6.01 | 683100 |
| 2025-10-27 | 41.30 | $6.07 | 540700 |
| 2025-10-24 | 42.13 | $5.97 | 559846 |
| 2025-10-23 | 42.69 | $5.94 | 531442 |
| 2025-10-22 | 42.80 | $5.88 | 545747 |
| 2025-10-21 | 42.87 | $5.94 | 550812 |
| 2025-10-20 | 43.02 | $5.89 | 641224 |
| 2025-10-17 | 43.03 | $5.85 | 637325 |
| 2025-10-16 | 42.72 | $5.72 | 1.1M |
| 2025-10-15 | 42.40 | $6.06 | 1.1M |
| 2025-10-14 | 42.61 | $6.06 | 565775 |
| 2025-10-13 | 42.56 | $6.09 | 596975 |
| 2025-10-10 | 42.23 | $5.90 | 810600 |
| 2025-10-09 | 41.66 | $6.01 | 674700 |
| 2025-10-08 | 41.31 | $6.13 | 550706 |
| 2025-10-07 | 41.26 | $6.15 | 508244 |
| 2025-10-06 | 41.20 | $6.24 | 604800 |
| 2025-10-03 | 41.28 | $6.21 | 433115 |
| 2025-10-02 | 41.40 | $6.22 | 585777 |
| 2025-10-01 | 41.22 | $6.12 | 617124 |
| 2025-09-30 | 40.15 | $6.10 | 593644 |
| 2025-09-29 | 39.04 | $6.01 | 1.1M |
| 2025-09-26 | 37.87 | $6.14 | 672727 |
| 2025-09-25 | 36.81 | $6.22 | 577095 |
| 2025-09-24 | 35.81 | $6.22 | 1.0M |
| 2025-09-23 | 34.76 | $6.35 | 705339 |
| 2025-09-22 | 33.94 | $6.36 | 1.1M |
| 2025-09-19 | 33.11 | $6.66 | 672772 |
| 2025-09-18 | 32.77 | $6.71 | 711425 |
| 2025-09-17 | 32.35 | $6.63 | 760438 |
| 2025-09-16 | 31.86 | $6.67 | 1.5M |
| 2025-09-15 | 31.55 | $6.83 | 888030 |
| 2025-09-12 | 31.67 | $6.85 | 616700 |
| 2025-09-11 | 31.85 | $6.96 | 593743 |
| 2025-09-10 | 31.99 | $6.80 | 570200 |
| 2025-09-09 | 31.84 | $6.83 | 506900 |
| 2025-09-08 | 31.73 | $6.91 | 842230 |
| 2025-09-05 | 31.66 | $6.91 | 608660 |
| 2025-09-04 | 31.66 | $6.96 | 536730 |
| 2025-09-03 | 31.71 | $6.95 | 697834 |
| 2025-09-02 | 31.84 | $6.97 | 558747 |
| 2025-08-29 | 31.86 | $6.90 | 597689 |
| 2025-08-28 | 31.29 | $6.88 | 506256 |
| 2025-08-27 | 30.70 | $6.90 | 532700 |
| 2025-08-26 | 30.15 | $6.90 | 480073 |
| 2025-08-25 | 29.45 | $6.89 | 643100 |
| 2025-08-22 | 28.74 | $6.98 | 642400 |
| 2025-08-21 | 28.14 | $6.98 | 424700 |
| 2025-08-20 | 27.28 | $6.97 | 415641 |
| 2025-08-19 | 26.40 | $6.94 | 710100 |
| 2025-08-18 | 25.48 | $6.95 | 897400 |
| 2025-08-15 | 24.50 | $7.06 | 1.1M |
| 2025-08-14 | 23.69 | $7.14 | 517600 |
| 2025-08-13 | 22.94 | $7.18 | 589100 |
| 2025-08-12 | 22.21 | $7.20 | 629563 |
| 2025-08-11 | 21.43 | $7.14 | 817600 |
| 2025-08-08 | 20.62 | $7.17 | 1.7M |
| 2025-08-07 | 19.65 | $7.41 | 808900 |
| 2025-08-06 | 19.53 | $7.74 | 313622 |
| 2025-08-05 | 19.80 | $7.58 | 572899 |
| 2025-08-04 | 19.73 | $7.49 | 782119 |
| 2025-08-01 | 19.80 | $7.68 | 524671 |
| 2025-07-31 | 20.13 | $7.84 | 654931 |
| 2025-07-30 | 20.99 | $8.07 | 199200 |
| 2025-07-29 | 21.65 | $8.16 | 317813 |
| 2025-07-28 | 22.47 | $8.14 | 306040 |
| 2025-07-25 | 23.11 | $8.28 | 370707 |
| 2025-07-24 | 23.41 | $8.42 | 298700 |
| 2025-07-23 | 23.38 | $8.40 | 588083 |
| 2025-07-22 | 23.34 | $8.27 | 370100 |
| 2025-07-21 | 23.60 | $8.12 | 642082 |
| 2025-07-18 | 24.25 | $8.06 | 328500 |
| 2025-07-17 | 24.61 | $8.18 | 422998 |
| 2025-07-16 | 25.09 | $8.03 | 624940 |
| 2025-07-15 | 26.09 | $8.04 | 1.2M |
| 2025-07-14 | 26.36 | $8.27 | 495318 |
| 2025-07-11 | 26.24 | $8.28 | 566766 |
| 2025-07-10 | 26.11 | $8.12 | 374250 |
| 2025-07-09 | 26.37 | $8.02 | 489300 |
| 2025-07-08 | 26.92 | $7.79 | 459040 |
| 2025-07-07 | 28.05 | $7.55 | 468700 |
| 2025-07-03 | 28.89 | $7.45 | 323100 |
| 2025-07-02 | 29.64 | $7.37 | 396485 |
| 2025-07-01 | 29.72 | $7.23 | 430966 |
| 2025-06-30 | 29.40 | $7.20 | 526802 |
| 2025-06-27 | 28.81 | $7.17 | 423624 |
| 2025-06-26 | 28.32 | $7.18 | 1.7M |
| 2025-06-25 | 27.88 | $7.27 | 345313 |
| 2025-06-24 | 27.60 | $7.36 | 241100 |
| 2025-06-23 | 27.50 | $7.34 | 432400 |
| 2025-06-20 | 27.26 | $7.36 | 318564 |
| 2025-06-18 | 27.30 | $7.41 | 247108 |
| 2025-06-17 | 27.31 | $7.36 | 327305 |
| 2025-06-16 | 27.05 | $7.31 | 982300 |
| 2025-06-13 | 26.82 | $7.53 | 628741 |
| 2025-06-12 | 27.05 | $7.54 | 279237 |
| 2025-06-11 | 27.46 | $7.59 | 476333 |
| 2025-06-10 | 27.94 | $7.54 | 301400 |
| 2025-06-09 | 28.38 | $7.60 | 465900 |
| 2025-06-06 | 29.00 | $7.56 | 291946 |
| 2025-06-05 | 29.30 | $7.44 | 320949 |
| 2025-06-04 | 29.25 | $7.43 | 331550 |
| 2025-06-03 | 29.22 | $7.46 | 280364 |
| 2025-06-02 | 29.26 | $7.47 | 309721 |
| 2025-05-30 | 29.33 | $7.57 | 387221 |
| 2025-05-29 | 29.44 | $7.51 | 208286 |
| 2025-05-28 | 29.40 | $7.50 | 284618 |
| 2025-05-27 | 29.41 | $7.59 | 511422 |
| 2025-05-23 | 29.41 | $7.47 | 339846 |
| 2025-05-22 | 29.07 | $7.44 | 319687 |
| 2025-05-21 | 28.70 | $7.36 | 325600 |
| 2025-05-20 | 28.41 | $7.49 | 389176 |
| 2025-05-19 | 28.17 | $7.47 | 614530 |
| 2025-05-16 | 27.74 | $7.31 | 827900 |
| 2025-05-15 | 27.34 | $7.56 | 992224 |
| 2025-05-14 | 27.21 | $7.55 | 752600 |
| 2025-05-13 | 27.08 | $7.55 | 706600 |
| 2025-05-12 | 27.03 | $7.59 | 723427 |
| 2025-05-09 | 26.99 | $7.57 | 405298 |
| 2025-05-08 | 26.88 | $7.60 | 871100 |
| 2025-05-07 | 26.76 | $7.46 | 313591 |
| 2025-05-06 | 26.37 | $7.53 | 625602 |
| 2025-05-05 | 25.94 | $7.41 | 487300 |
| 2025-05-02 | 25.20 | $7.38 | 628249 |
| 2025-05-01 | 24.43 | $7.14 | 1.2M |
| 2025-04-30 | 23.62 | $7.44 | 2.3M |
| 2025-04-29 | 22.88 | $8.94 | 860540 |
| 2025-04-28 | 23.83 | $8.78 | 443342 |
| 2025-04-25 | 24.36 | $8.75 | 217300 |
| 2025-04-24 | 24.81 | $8.67 | 263240 |
| 2025-04-23 | 25.02 | $8.48 | 205600 |
| 2025-04-22 | 24.78 | $8.32 | 205200 |
| 2025-04-21 | 24.32 | $8.25 | 314407 |
| 2025-04-17 | 23.63 | $8.39 | 252356 |
| 2025-04-16 | 22.90 | $8.08 | 442700 |
| 2025-04-15 | 21.92 | $8.37 | 740200 |
| 2025-04-14 | 21.21 | $8.34 | 583644 |
| 2025-04-11 | 20.40 | $8.22 | 333020 |
| 2025-04-10 | 18.72 | $8.07 | 415400 |
| 2025-04-09 | 17.05 | $8.35 | 783203 |
| 2025-04-08 | 15.14 | $7.92 | 685500 |
| 2025-04-07 | 13.40 | $8.07 | 929745 |
| 2025-04-04 | 11.47 | $8.50 | 701345 |
| 2025-04-03 | 10.20 | $9.01 | 627902 |
| 2025-04-02 | 9.64 | $9.42 | 202821 |
| 2025-04-01 | 10.04 | $9.47 | 163661 |
| 2025-03-31 | 10.37 | $9.42 | 199258 |
| 2025-03-28 | 10.91 | $9.42 | 157514 |
| 2025-03-27 | 11.21 | $9.48 | 200716 |
| 2025-03-26 | 11.52 | $9.30 | 159048 |
| 2025-03-25 | 11.90 | $9.28 | 168530 |
| 2025-03-24 | 12.17 | $9.14 | 296369 |
| 2025-03-21 | 12.45 | $9.23 | 182260 |
| 2025-03-20 | 13.05 | $9.31 | 185931 |
| 2025-03-19 | 13.63 | $9.31 | 263507 |
| 2025-03-18 | 14.29 | $9.28 | 199871 |
| 2025-03-17 | 14.94 | $9.25 | 372203 |
| 2025-03-14 | 15.62 | $9.20 | 507900 |
| 2025-03-13 | 16.22 | $9.08 | 338558 |
| 2025-03-12 | 16.85 | $9.18 | 352841 |
| 2025-03-11 | 17.34 | $9.28 | 390133 |
| 2025-03-10 | 18.04 | $9.39 | 412610 |
| 2025-03-07 | 18.72 | $9.28 | 580990 |
| 2025-03-06 | 19.16 | $8.82 | 411320 |
| 2025-03-05 | 18.47 | $8.65 | 1.7M |
| 2025-03-04 | 17.74 | $9.60 | 363227 |
| 2025-03-03 | 18.00 | $9.77 | 316607 |
| 2025-02-28 | 17.57 | $9.85 | 324947 |
| 2025-02-27 | 17.47 | $9.64 | 201292 |
| 2025-02-26 | 18.02 | $9.67 | 241439 |
| 2025-02-25 | 18.36 | $9.72 | 239610 |
| 2025-02-24 | 18.52 | $9.76 | 240300 |
| 2025-02-21 | 18.50 | $9.82 | 265100 |
| 2025-02-20 | 18.37 | $9.82 | 211583 |
| 2025-02-19 | 18.30 | $9.80 | 283503 |
| 2025-02-18 | 18.36 | $9.67 | 383562 |
| 2025-02-14 | 18.44 | $9.86 | 601600 |
| 2025-02-13 | 17.99 | $9.72 | 460941 |
| 2025-02-12 | 18.07 | $9.56 | 269096 |
| 2025-02-11 | 18.68 | $9.62 | 253858 |
| 2025-02-10 | 19.32 | $9.49 | 273425 |
| 2025-02-07 | 20.18 | $9.51 | 262100 |
| 2025-02-06 | 21.21 | $9.47 | 227600 |
| 2025-02-05 | 22.30 | $9.47 | 234101 |
| 2025-02-04 | 23.24 | $9.43 | 229908 |
| 2025-02-03 | 24.07 | $9.33 | 271916 |
| 2025-01-31 | 24.50 | $9.39 | 291974 |
| 2025-01-30 | 25.54 | $9.34 | 581237 |
| 2025-01-29 | 26.27 | $9.26 | 339238 |
| 2025-01-28 | 26.89 | $9.29 | 411128 |
| 2025-01-27 | 27.40 | $9.25 | 435800 |
| 2025-01-24 | 27.93 | $9.37 | 176500 |
| 2025-01-23 | 28.83 | $9.31 | 293400 |
| 2025-01-22 | 29.51 | $9.24 | 310844 |
| 2025-01-21 | 30.22 | $9.35 | 547040 |
| 2025-01-17 | 30.98 | $9.23 | 401205 |
| 2025-01-16 | 31.19 | $9.19 | 516176 |
| 2025-01-15 | 31.23 | $9.24 | 745915 |
| 2025-01-14 | 31.87 | $9.19 | 462738 |
| 2025-01-13 | 32.45 | $9.22 | 447900 |
| 2025-01-10 | 32.97 | $9.11 | 373200 |
| 2025-01-08 | 33.73 | $9.21 | 244440 |
| 2025-01-07 | 34.77 | $9.24 | 253916 |
| 2025-01-06 | 35.83 | $9.21 | 388040 |
| 2025-01-03 | 36.90 | $9.21 | 301726 |
| 2025-01-02 | 37.99 | $9.11 | 337075 |
| 2024-12-31 | 38.83 | $8.99 | 390881 |
| 2024-12-30 | 39.02 | $8.89 | 404100 |
| 2024-12-27 | 39.21 | $9.00 | 357253 |
| 2024-12-26 | 39.53 | $8.96 | 275322 |
| 2024-12-24 | 39.90 | $8.94 | 197200 |
| 2024-12-23 | 40.22 | $8.94 | 394646 |
| 2024-12-20 | 40.31 | $8.85 | 492594 |
| 2024-12-19 | 40.40 | $8.83 | 500496 |
| 2024-12-18 | 40.11 | $8.79 | 742617 |
| 2024-12-17 | 39.94 | $8.79 | 1.0M |
| 2024-12-16 | 38.85 | $8.57 | 1.8M |
| 2024-12-13 | 37.75 | $9.29 | 715610 |
| 2024-12-12 | 38.04 | $9.40 | 487000 |
| 2024-12-11 | 38.61 | $9.39 | 303605 |
| 2024-12-10 | 39.03 | $9.36 | 297893 |
| 2024-12-09 | 39.36 | $9.36 | 379950 |
| 2024-12-06 | 39.79 | $9.37 | 351828 |
| 2024-12-05 | 40.25 | $9.30 | 419601 |
| 2024-12-04 | 40.73 | $9.40 | 378855 |
| 2024-12-03 | 41.33 | $9.35 | 330617 |
| 2024-12-02 | 42.03 | $9.34 | 527047 |
| 2024-11-29 | 42.57 | $9.34 | 231337 |
| 2024-11-27 | 43.15 | $9.29 | 315245 |
| 2024-11-26 | 43.44 | $9.24 | 337639 |
| 2024-11-25 | 43.60 | $9.26 | 396000 |
| 2024-11-22 | 43.94 | $9.29 | 623447 |
| 2024-11-21 | 44.15 | $9.22 | 283639 |
| 2024-11-20 | 44.17 | $9.24 | 252828 |
| 2024-11-19 | 44.09 | $9.27 | 330071 |
| 2024-11-18 | 44.03 | $9.23 | 406099 |
| 2024-11-15 | 44.04 | $9.17 | 571118 |
| 2024-11-14 | 43.69 | $9.20 | 897700 |
| 2024-11-13 | 43.48 | $9.33 | 580066 |
| 2024-11-12 | 43.34 | $9.26 | 606218 |
| 2024-11-11 | 43.20 | $9.39 | 583443 |
| 2024-11-08 | 43.17 | $9.61 | 623800 |
| 2024-11-07 | 43.33 | $9.48 | 596659 |
| 2024-11-06 | 43.50 | $9.41 | 475417 |
| 2024-11-05 | 42.95 | $9.28 | 366190 |
| 2024-11-04 | 41.80 | $9.27 | 730400 |
| 2024-11-01 | 40.60 | $9.44 | 608600 |
| 2024-10-31 | 39.55 | $9.65 | 372398 |
| 2024-10-30 | 38.67 | $9.69 | 1.1M |
| 2024-10-29 | 37.75 | $10.01 | 364300 |
| 2024-10-28 | 37.92 | $10.13 | 358439 |
| 2024-10-25 | 38.25 | $10.07 | 327003 |
| 2024-10-24 | 38.65 | $10.30 | 605436 |
| 2024-10-23 | 39.07 | $10.06 | 397946 |
| 2024-10-22 | 38.43 | $10.06 | 522958 |
| 2024-10-21 | 37.85 | $10.23 | 576312 |
| 2024-10-18 | 37.29 | $10.19 | 477000 |
| 2024-10-17 | 36.94 | $10.33 | 563672 |
| 2024-10-16 | 36.89 | $10.60 | 901843 |
| 2024-10-15 | 37.44 | $10.54 | 350200 |
| 2024-10-14 | 37.38 | $10.48 | 371000 |
| 2024-10-11 | 37.00 | $10.46 | 645800 |
| 2024-10-10 | 36.62 | $10.68 | 271600 |
| 2024-10-09 | 36.87 | $10.64 | 226820 |
| 2024-10-08 | 36.94 | $10.59 | 233000 |
| 2024-10-07 | 36.61 | $10.60 | 307100 |
| 2024-10-04 | 36.40 | $10.60 | 235569 |
| 2024-10-03 | 36.27 | $10.59 | 198905 |
| 2024-10-02 | 36.00 | $10.58 | 202200 |
| 2024-10-01 | 35.71 | $10.58 | 266800 |
| 2024-09-30 | 35.41 | $10.65 | 345177 |
| 2024-09-27 | 35.35 | $10.68 | 255267 |
| 2024-09-26 | 35.29 | $10.61 | 206012 |
| 2024-09-25 | 34.51 | $10.61 | 271159 |
| 2024-09-24 | 33.63 | $10.66 | 420400 |
| 2024-09-23 | 32.70 | $10.58 | 637600 |
| 2024-09-20 | 31.76 | $10.66 | 414506 |
| 2024-09-19 | 31.01 | $10.78 | 660435 |
| 2024-09-18 | 30.43 | $10.90 | 270827 |
| 2024-09-17 | 30.14 | $10.96 | 446849 |
| 2024-09-16 | 29.92 | $10.90 | 518041 |
| 2024-09-13 | 29.30 | $11.00 | 545800 |
| 2024-09-12 | 28.91 | $10.99 | 355359 |
| 2024-09-11 | 28.59 | $10.98 | 182100 |
| 2024-09-10 | 28.25 | $11.01 | 272400 |
| 2024-09-09 | 27.89 | $11.06 | 257931 |
| 2024-09-06 | 27.71 | $11.02 | 216400 |
| 2024-09-05 | 27.52 | $11.07 | 116000 |
| 2024-09-04 | 27.49 | $11.04 | 173877 |
| 2024-09-03 | 27.45 | $11.08 | 236144 |
| 2024-08-30 | 27.47 | $11.05 | 192300 |
| 2024-08-29 | 27.28 | $11.01 | 183366 |
| 2024-08-28 | 26.79 | $10.97 | 193826 |
| 2024-08-27 | 26.28 | $11.02 | 221899 |
| 2024-08-26 | 25.83 | $11.02 | 311615 |
| 2024-08-23 | 25.39 | $11.07 | 280906 |
| 2024-08-22 | 24.99 | $11.08 | 153559 |
| 2024-08-21 | 24.63 | $11.14 | 208665 |
| 2024-08-20 | 24.26 | $11.03 | 320032 |
| 2024-08-19 | 23.90 | $11.18 | 453339 |
| 2024-08-16 | 23.52 | $11.17 | 260900 |
| 2024-08-15 | 23.27 | $11.35 | 392958 |
| 2024-08-14 | 23.37 | $11.38 | 244259 |
| 2024-08-13 | 23.27 | $11.25 | 216700 |
| 2024-08-12 | 22.86 | $11.24 | 431064 |
| 2024-08-09 | 22.43 | $11.45 | 176540 |
| 2024-08-08 | 22.12 | $11.29 | 286308 |
| 2024-08-07 | 21.64 | $11.35 | 230500 |
| 2024-08-06 | 21.20 | $11.21 | 338842 |
| 2024-08-05 | 20.34 | $10.86 | 704300 |
| 2024-08-02 | 18.44 | $11.22 | 439826 |
| 2024-08-01 | 17.25 | $11.61 | 244900 |
| 2024-07-31 | 16.74 | $11.64 | 407400 |
| 2024-07-30 | 16.20 | $12.06 | 221600 |
| 2024-07-29 | 16.98 | $12.17 | 158422 |
| 2024-07-26 | 17.45 | $12.27 | 128700 |
| 2024-07-25 | 17.53 | $12.20 | 135301 |
| 2024-07-24 | 17.83 | $12.17 | 189802 |
| 2024-07-23 | 18.29 | $12.17 | 142557 |
| 2024-07-22 | 18.78 | $12.26 | 183800 |
| 2024-07-19 | 19.12 | $12.15 | 116139 |
| 2024-07-18 | 19.61 | $12.20 | 350002 |
| 2024-07-17 | 20.09 | $12.37 | 176022 |
| 2024-07-16 | 19.82 | $12.39 | 487500 |
| 2024-07-15 | 18.99 | $12.56 | 326775 |
| 2024-07-12 | 17.68 | $12.50 | 193340 |
| 2024-07-11 | 16.31 | $12.46 | 226423 |
| 2024-07-10 | 15.12 | $12.30 | 155847 |
| 2024-07-09 | 14.32 | $12.15 | 171519 |
| 2024-07-08 | 13.48 | $12.28 | 476200 |
| 2024-07-05 | 12.58 | $12.07 | 196000 |
| 2024-07-03 | 12.35 | $12.06 | 114300 |
| 2024-07-02 | 12.06 | $12.09 | 131900 |
| 2024-07-01 | 11.78 | $12.01 | 156828 |
| 2024-06-28 | 11.48 | $12.04 | 218709 |
| 2024-06-27 | 11.18 | $11.84 | 104100 |
| 2024-06-26 | 11.55 | $11.79 | 174770 |
| 2024-06-25 | 12.06 | $11.81 | 176426 |
| 2024-06-24 | 12.61 | $11.82 | 200200 |
| 2024-06-21 | 12.98 | $11.72 | 165901 |
| 2024-06-20 | 13.38 | $11.83 | 130437 |
| 2024-06-18 | 14.04 | $11.77 | 157774 |
| 2024-06-17 | 14.69 | $11.80 | 312731 |
| 2024-06-14 | 15.32 | $11.99 | 296100 |
| 2024-06-13 | 15.03 | $12.10 | 268209 |
| 2024-06-12 | 14.15 | $12.16 | 254440 |
| 2024-06-11 | 13.29 | $12.04 | 127866 |
| 2024-06-10 | 12.90 | $12.05 | 264433 |
| 2024-06-07 | 12.48 | $12.11 | 206250 |
| 2024-06-06 | 12.04 | $11.97 | 229414 |
| 2024-06-05 | 11.75 | $11.92 | 270406 |
| 2024-06-04 | 11.81 | $11.82 | 218800 |
| 2024-06-03 | 11.65 | $11.91 | 519042 |
| 2024-05-31 | 11.48 | $11.60 | 227253 |
| 2024-05-30 | 11.68 | $11.58 | 158819 |
| 2024-05-29 | 11.97 | $11.56 | 146023 |
| 2024-05-28 | 12.27 | $11.55 | 169830 |
| 2024-05-24 | 12.86 | $11.68 | 184302 |
| 2024-05-23 | 13.52 | $11.51 | 189982 |
| 2024-05-22 | 13.81 | $11.57 | 179500 |
| 2024-05-21 | 14.29 | $11.61 | 164000 |
| 2024-05-20 | 14.87 | $11.56 | 247070 |
| 2024-05-17 | 15.48 | $11.56 | 272645 |
| 2024-05-16 | 16.05 | $11.57 | 273047 |
| 2024-05-15 | 16.74 | $11.74 | 641447 |
| 2024-05-14 | 17.18 | $11.91 | 283400 |
| 2024-05-13 | 17.03 | $11.88 | 249100 |
| 2024-05-10 | 16.98 | $11.84 | 202827 |
| 2024-05-09 | 17.15 | $11.80 | 162945 |
| 2024-05-08 | 17.48 | $11.72 | 173300 |
| 2024-05-07 | 17.82 | $11.78 | 263200 |
| 2024-05-06 | 18.19 | $11.77 | 325970 |
| 2024-05-03 | 18.43 | $11.81 | 224135 |
| 2024-05-02 | 18.51 | $11.79 | 162558 |
| 2024-05-01 | 18.94 | $11.79 | 408185 |
| 2024-04-30 | 19.39 | $11.45 | 326600 |
| 2024-04-29 | 20.25 | $11.62 | 237240 |
| 2024-04-26 | 20.86 | $11.64 | 125797 |
| 2024-04-25 | 21.80 | $11.53 | 140200 |
| 2024-04-24 | 22.94 | $11.61 | 129989 |
| 2024-04-23 | 23.91 | $11.68 | 228566 |
| 2024-04-22 | 25.00 | $11.43 | 205510 |
| 2024-04-19 | 25.88 | $11.49 | 294324 |
| 2024-04-18 | 26.76 | $11.37 | 243609 |
| 2024-04-17 | 27.19 | $11.20 | 207470 |
| 2024-04-16 | 27.15 | $11.25 | 415023 |
| 2024-04-15 | 27.19 | $11.23 | 350558 |
| 2024-04-12 | 27.35 | $11.21 | 294264 |
| 2024-04-11 | 27.34 | $11.25 | 138827 |
| 2024-04-10 | 27.50 | $11.30 | 187821 |
| 2024-04-09 | 27.67 | $11.34 | 186703 |
| 2024-04-08 | 28.02 | $11.32 | 187621 |
| 2024-04-05 | 28.23 | $11.25 | 200632 |
| 2024-04-04 | 28.32 | $11.25 | 264771 |
| 2024-04-03 | 28.64 | $11.30 | 210732 |
| 2024-04-02 | 28.84 | $11.22 | 361140 |
| 2024-04-01 | 28.92 | $11.29 | 271600 |
| 2024-03-28 | 29.17 | $11.37 | 319613 |
| 2024-03-27 | 29.31 | $11.24 | 292700 |
| 2024-03-26 | 28.80 | $11.19 | 210858 |
| 2024-03-25 | 28.21 | $11.17 | 320233 |
| 2024-03-22 | 27.61 | $11.21 | 258201 |
| 2024-03-21 | 27.01 | $11.35 | 316735 |
| 2024-03-20 | 26.41 | $11.24 | 492114 |
| 2024-03-19 | 25.52 | $11.31 | 366913 |
| 2024-03-18 | 24.71 | $11.35 | 481015 |
| 2024-03-15 | 24.04 | $11.65 | 495500 |
| 2024-03-14 | 23.51 | $11.53 | 297227 |
| 2024-03-13 | 22.78 | $11.58 | 448417 |
| 2024-03-12 | 22.19 | $11.70 | 674600 |
| 2024-03-11 | 21.69 | $11.98 | 503608 |
| 2024-03-08 | 20.90 | $11.76 | 425792 |
| 2024-03-07 | 19.37 | $11.57 | 450844 |
| 2024-03-06 | 17.73 | $11.72 | 536932 |
| 2024-03-05 | 16.09 | $11.82 | 248221 |
| 2024-03-04 | 14.53 | $11.93 | 248443 |
| 2024-03-01 | 12.95 | $11.90 | 391100 |
| 2024-02-29 | 11.21 | $11.94 | 672600 |
| 2024-02-28 | 9.51 | $12.20 | 941400 |
| 2024-02-27 | 8.10 | $13.10 | 221342 |
| 2024-02-26 | 8.37 | $13.01 | 141800 |
| 2024-02-23 | 8.68 | $12.99 | 144044 |
| 2024-02-22 | 9.01 | $13.14 | 145924 |
| 2024-02-21 | 9.17 | $13.19 | 271562 |
| 2024-02-20 | 9.44 | $13.09 | 135402 |
| 2024-02-16 | 9.88 | $13.16 | 194821 |
| 2024-02-15 | 10.24 | $13.32 | 187313 |
| 2024-02-14 | 10.59 | $13.38 | 275500 |
| 2024-02-13 | 10.77 | $13.21 | 180329 |
| 2024-02-12 | 11.19 | $13.29 | 226273 |
| 2024-02-09 | 11.38 | $13.21 | 140119 |
| 2024-02-08 | 11.92 | $13.09 | 86300 |
| 2024-02-07 | 12.32 | $13.09 | 132200 |
| 2024-02-06 | 12.67 | $13.15 | 162458 |
| 2024-02-05 | 13.04 | $13.27 | 123696 |
| 2024-02-02 | 13.70 | $13.38 | 161100 |
| 2024-02-01 | 14.41 | $13.19 | 194302 |
| 2024-01-31 | 14.71 | $13.01 | 121140 |
| 2024-01-30 | 15.25 | $13.25 | 128214 |
| 2024-01-29 | 15.75 | $13.24 | 160635 |
| 2024-01-26 | 16.50 | $13.26 | 116231 |
| 2024-01-25 | 17.18 | $13.24 | 92500 |
| 2024-01-24 | 18.07 | $13.13 | 196548 |
| 2024-01-23 | 19.02 | $13.26 | 194371 |
| 2024-01-22 | 19.92 | $13.15 | 314705 |
| 2024-01-19 | 20.56 | $12.76 | 189463 |
| 2024-01-18 | 20.73 | $12.69 | 211709 |
| 2024-01-17 | 20.88 | $12.84 | 310006 |
| 2024-01-16 | 21.03 | $12.89 | 765900 |
| 2024-01-12 | 21.52 | $13.63 | 218440 |
| 2024-01-11 | 21.45 | $13.52 | 187908 |
| 2024-01-10 | 21.63 | $13.42 | 163754 |
| 2024-01-09 | 22.04 | $13.30 | 246988 |
| 2024-01-08 | 22.45 | $13.59 | 358000 |
| 2024-01-05 | 22.88 | $13.62 | 219300 |
| 2024-01-04 | 22.22 | $13.61 | 288419 |
| 2024-01-03 | 21.62 | $13.35 | 170750 |
| 2024-01-02 | 21.54 | $13.26 | 262429 |
| 2023-12-29 | 21.76 | $13.17 | 307631 |
| 2023-12-28 | 21.55 | $13.44 | 264300 |
| 2023-12-27 | 20.61 | $13.32 | 173900 |
| 2023-12-26 | 19.88 | $13.22 | 196632 |
| 2023-12-22 | 19.33 | $13.23 | 188492 |
| 2023-12-21 | 18.75 | $13.13 | 149500 |
| 2023-12-20 | 18.42 | $13.06 | 171544 |
| 2023-12-19 | 18.07 | $13.07 | 230332 |
| 2023-12-18 | 17.71 | $13.02 | 288809 |
| 2023-12-15 | 17.33 | $13.08 | 341425 |
| 2023-12-14 | 16.64 | $13.13 | 216800 |
| 2023-12-13 | 16.03 | $13.02 | 252269 |
| 2023-12-12 | 15.72 | $12.87 | 152014 |
| 2023-12-11 | 14.97 | $12.81 | 193312 |
| 2023-12-08 | 14.25 | $12.84 | 133422 |
| 2023-12-07 | 13.58 | $12.73 | 194145 |
| 2023-12-06 | 13.05 | $12.61 | 269359 |
| 2023-12-05 | 12.80 | $12.46 | 121247 |
| 2023-12-04 | 12.84 | $12.48 | 187548 |
| 2023-12-01 | 12.62 | $12.42 | 142803 |
| 2023-11-30 | 12.55 | $12.34 | 143400 |
| 2023-11-29 | 12.51 | $12.37 | 141100 |
| 2023-11-28 | 12.37 | $12.25 | 195375 |
| 2023-11-27 | 12.43 | $12.28 | 175915 |
| 2023-11-24 | 12.48 | $12.30 | 84200 |
| 2023-11-22 | 12.60 | $12.26 | 155387 |
| 2023-11-21 | 12.83 | $12.07 | 152224 |
| 2023-11-20 | 13.42 | $12.13 | 143280 |
| 2023-11-17 | 14.03 | $12.07 | 125376 |
| 2023-11-16 | 14.66 | $11.97 | 221900 |
| 2023-11-15 | 15.33 | $12.24 | 303500 |
| 2023-11-14 | 15.42 | $12.37 | 241405 |
| 2023-11-13 | 15.60 | $12.18 | 262163 |
| 2023-11-10 | 16.02 | $12.12 | 209322 |
| 2023-11-09 | 16.63 | $12.00 | 225896 |
| 2023-11-08 | 17.27 | $11.96 | 122643 |
| 2023-11-07 | 18.14 | $11.92 | 131202 |
| 2023-11-06 | 18.95 | $12.01 | 281922 |
| 2023-11-03 | 19.80 | $11.87 | 192516 |
| 2023-11-02 | 20.84 | $11.88 | 202021 |
| 2023-11-01 | 21.72 | $11.61 | 290900 |
| 2023-10-31 | 22.25 | $11.08 | 105021 |
| 2023-10-30 | 21.61 | $10.91 | 239200 |
| 2023-10-27 | 20.51 | $10.86 | 211600 |
| 2023-10-26 | 19.39 | $11.04 | 210797 |
| 2023-10-25 | 18.48 | $11.07 | 235434 |
| 2023-10-24 | 17.56 | $11.33 | 291119 |
| 2023-10-23 | 16.81 | $11.18 | 366743 |
| 2023-10-20 | 15.90 | $11.53 | 215821 |
| 2023-10-19 | 15.41 | $11.58 | 255134 |
| 2023-10-18 | 14.94 | $11.88 | 242100 |
| 2023-10-17 | 14.91 | $11.88 | 433015 |
| 2023-10-16 | 14.87 | $12.41 | 370043 |
| 2023-10-13 | 15.17 | $12.20 | 177120 |
| 2023-10-12 | 15.70 | $12.37 | 301834 |
| 2023-10-11 | 15.75 | $12.40 | 183900 |
| 2023-10-10 | 16.09 | $12.30 | 169307 |
| 2023-10-09 | 16.54 | $12.22 | 181600 |
| 2023-10-06 | 17.23 | $12.07 | 178800 |
| 2023-10-05 | 17.94 | $12.00 | 193328 |
| 2023-10-04 | 18.44 | $11.72 | 213600 |
| 2023-10-03 | 18.24 | $11.60 | 288938 |
| 2023-10-02 | 18.16 | $11.79 | 214090 |
| 2023-09-29 | 18.48 | $11.88 | 134100 |
| 2023-09-28 | 19.08 | $11.81 | 131298 |
| 2023-09-27 | 19.21 | $11.53 | 231620 |
| 2023-09-26 | 18.78 | $11.38 | 183700 |
| 2023-09-25 | 17.98 | $11.53 | 304070 |
| 2023-09-22 | 17.39 | $11.67 | 207883 |
| 2023-09-21 | 17.10 | $11.68 | 263388 |
| 2023-09-20 | 16.75 | $11.81 | 193724 |
| 2023-09-19 | 16.75 | $11.82 | 176384 |
| 2023-09-18 | 16.74 | $11.92 | 239011 |
| 2023-09-15 | 17.02 | $12.15 | 367408 |
| 2023-09-14 | 17.77 | $12.22 | 202816 |
| 2023-09-13 | 18.55 | $12.06 | 203493 |
| 2023-09-12 | 19.11 | $11.99 | 162446 |
| 2023-09-11 | 19.49 | $11.93 | 209565 |
| 2023-09-08 | 19.49 | $11.74 | 131953 |
| 2023-09-07 | 19.08 | $11.72 | 184002 |
| 2023-09-06 | 18.66 | $11.77 | 201000 |
| 2023-09-05 | 18.29 | $11.93 | 164900 |
| 2023-09-01 | 18.19 | $12.00 | 201663 |
| 2023-08-31 | 18.08 | $11.88 | 175183 |
| 2023-08-30 | 17.91 | $11.97 | 159300 |
| 2023-08-29 | 17.86 | $11.96 | 105540 |
| 2023-08-28 | 17.47 | $11.88 | 185003 |
| 2023-08-25 | 17.13 | $11.84 | 191700 |
| 2023-08-24 | 16.72 | $11.76 | 154635 |
| 2023-08-23 | 16.28 | $11.95 | 234300 |
| 2023-08-22 | 15.83 | $11.76 | 215946 |
| 2023-08-21 | 15.22 | $11.94 | 222210 |
| 2023-08-18 | 14.86 | $12.04 | 227037 |
| 2023-08-17 | 14.37 | $11.94 | 299727 |
| 2023-08-16 | 14.16 | $12.20 | 220600 |
| 2023-08-15 | 14.36 | $12.49 | 307085 |
| 2023-08-14 | 15.09 | $12.58 | 271300 |
| 2023-08-11 | 15.86 | $12.39 | 183383 |
| 2023-08-10 | 16.25 | $12.28 | 199300 |
| 2023-08-09 | 16.55 | $12.21 | 218558 |
| 2023-08-08 | 16.59 | $12.21 | 279700 |
| 2023-08-07 | 16.78 | $12.20 | 378144 |
| 2023-08-04 | 16.99 | $12.41 | 900400 |
| 2023-08-03 | 17.39 | $13.19 | 197246 |
| 2023-08-02 | 16.71 | $13.27 | 309132 |
| 2023-08-01 | 16.00 | $13.18 | 149231 |
| 2023-07-31 | 15.65 | $13.12 | 234007 |
| 2023-07-28 | 15.03 | $13.10 | 225381 |
| 2023-07-27 | 14.49 | $13.02 | 197100 |
| 2023-07-26 | 13.92 | $13.07 | 266800 |
| 2023-07-25 | 13.43 | $12.93 | 248330 |
| 2023-07-24 | 13.03 | $13.00 | 396125 |
| 2023-07-21 | 12.58 | $12.89 | 179229 |
| 2023-07-20 | 12.49 | $12.75 | 217700 |
| 2023-07-19 | 12.39 | $12.90 | 247352 |
| 2023-07-18 | 12.09 | $12.69 | 264050 |
| 2023-07-17 | 11.81 | $12.59 | 464572 |
| 2023-07-14 | 11.64 | $12.93 | 481635 |
| 2023-07-13 | 10.61 | $13.00 | 523802 |
| 2023-07-12 | 9.60 | $12.64 | 332200 |
| 2023-07-11 | 9.08 | $12.46 | 452689 |
| 2023-07-10 | 8.82 | $12.45 | 245000 |
| 2023-07-07 | 8.76 | $12.28 | 163888 |
| 2023-07-06 | 8.96 | $12.25 | 229500 |
| 2023-07-05 | 9.20 | $12.37 | 277077 |
| 2023-07-03 | 9.00 | $12.30 | 193603 |
| 2023-06-30 | 9.01 | $12.08 | 192012 |
| 2023-06-29 | 9.32 | $12.08 | 183518 |
| 2023-06-28 | 9.72 | $11.89 | 159828 |
| 2023-06-27 | 9.93 | $11.80 | 197423 |
| 2023-06-26 | 10.04 | $11.91 | 143605 |
| 2023-06-23 | 10.15 | $11.66 | 290743 |
| 2023-06-22 | 10.12 | $11.77 | 284657 |
| 2023-06-21 | 10.34 | $12.07 | 411300 |
| 2023-06-20 | 10.81 | $12.03 | 323344 |
| 2023-06-16 | 10.96 | $11.83 | 414931 |
| 2023-06-15 | 10.93 | $11.93 | 455129 |
| 2023-06-14 | 11.27 | $12.07 | 468558 |
| 2023-06-13 | 11.80 | $12.12 | 242514 |
| 2023-06-12 | 12.42 | $12.07 | 345269 |
| 2023-06-09 | 13.07 | $12.06 | 291030 |
| 2023-06-08 | 13.75 | $12.23 | 200686 |
| 2023-06-07 | 14.35 | $12.22 | 398786 |
| 2023-06-06 | 15.03 | $12.05 | 241903 |
| 2023-06-05 | 15.81 | $11.99 | 296328 |
| 2023-06-02 | 16.51 | $12.05 | 457133 |
| 2023-06-01 | 17.23 | $11.88 | 749200 |
| 2023-05-31 | 17.80 | $11.66 | 2.3M |
| 2023-05-30 | 18.44 | $13.27 | 285841 |
| 2023-05-26 | 17.37 | $13.03 | 186942 |
| 2023-05-25 | 16.71 | $12.98 | 206833 |
| 2023-05-24 | 16.10 | $12.85 | 121342 |
| 2023-05-23 | 15.59 | $12.94 | 200100 |
| 2023-05-22 | 15.05 | $12.80 | 156520 |
| 2023-05-19 | 14.60 | $12.80 | 266414 |
| 2023-05-18 | 13.80 | $12.77 | 315500 |
| 2023-05-17 | 13.08 | $12.90 | 365020 |
| 2023-05-16 | 12.22 | $12.62 | 426583 |
| 2023-05-15 | 11.55 | $12.59 | 605947 |
| 2023-05-12 | 10.93 | $12.02 | 317300 |
| 2023-05-11 | 11.04 | $11.82 | 170195 |
| 2023-05-10 | 11.50 | $11.63 | 225845 |
| 2023-05-09 | 11.51 | $11.55 | 148178 |
| 2023-05-08 | 11.55 | $11.72 | 138540 |
| 2023-05-05 | 11.87 | $11.62 | 123788 |
| 2023-05-04 | 12.20 | $11.49 | 184440 |
| 2023-05-03 | 12.33 | $11.79 | 309509 |
| 2023-05-02 | 12.46 | $11.34 | 664987 |
| 2023-05-01 | 12.27 | $11.75 | 150700 |
| 2023-04-28 | 12.22 | $11.87 | 169900 |
| 2023-04-27 | 11.90 | $12.03 | 102761 |
| 2023-04-26 | 11.85 | $11.91 | 121900 |
| 2023-04-25 | 11.81 | $11.93 | 116626 |
| 2023-04-24 | 11.83 | $12.08 | 170100 |
| 2023-04-21 | 11.86 | $11.77 | 132700 |
| 2023-04-20 | 12.42 | $11.67 | 117574 |
| 2023-04-19 | 13.01 | $11.74 | 142322 |
| 2023-04-18 | 13.64 | $11.50 | 186396 |
| 2023-04-17 | 14.22 | $11.67 | 230547 |
| 2023-04-14 | 14.84 | $11.66 | 434816 |
| 2023-04-13 | 15.59 | $11.70 | 194218 |
| 2023-04-12 | 16.17 | $11.54 | 126624 |
| 2023-04-11 | 16.68 | $11.51 | 183886 |
| 2023-04-10 | 17.04 | $11.42 | 208743 |
| 2023-04-06 | 17.23 | $11.31 | 144617 |
| 2023-04-05 | 17.14 | $10.99 | 241126 |
| 2023-04-04 | 16.76 | $11.14 | 145480 |
| 2023-04-03 | 16.59 | $11.17 | 227214 |
| 2023-03-31 | 16.42 | $11.28 | 210900 |
| 2023-03-30 | 16.42 | $11.24 | 282781 |
| 2023-03-29 | 16.41 | $11.69 | 126945 |
| 2023-03-28 | 17.05 | $11.61 | 90200 |
| 2023-03-27 | 17.65 | $11.64 | 164700 |
| 2023-03-24 | 18.27 | $11.77 | 126255 |
| 2023-03-23 | 18.87 | $11.28 | 185145 |
| 2023-03-22 | 19.31 | $11.33 | 177234 |
| 2023-03-21 | 19.92 | $11.54 | 243632 |
| 2023-03-20 | 20.35 | $10.95 | 144834 |
| 2023-03-17 | 20.01 | $10.76 | 216245 |
| 2023-03-16 | 19.39 | $11.00 | 230702 |
| 2023-03-15 | 18.74 | $10.93 | 358408 |
| 2023-03-14 | 17.90 | $10.82 | 368041 |
| 2023-03-13 | 17.07 | $10.78 | 448000 |
| 2023-03-10 | 15.70 | $10.74 | 684600 |
| 2023-03-09 | 14.59 | $11.68 | 206030 |
| 2023-03-08 | 14.64 | $12.09 | 153800 |
| 2023-03-07 | 15.05 | $11.90 | 230900 |
| 2023-03-06 | 15.44 | $11.99 | 387800 |
| 2023-03-03 | 15.84 | $11.47 | 319178 |
| 2023-03-02 | 15.39 | $11.54 | 723914 |
| 2023-03-01 | 14.92 | $11.93 | 437656 |
| 2023-02-28 | 15.10 | $12.38 | 209738 |
| 2023-02-27 | 15.52 | $12.62 | 149102 |
| 2023-02-24 | 15.46 | $12.61 | 199541 |
| 2023-02-23 | 15.55 | $12.79 | 243600 |
| 2023-02-22 | 15.65 | $12.49 | 196937 |
| 2023-02-21 | 16.16 | $12.46 | 205700 |
| 2023-02-17 | 16.63 | $12.78 | 223446 |
| 2023-02-16 | 16.85 | $12.60 | 243082 |
| 2023-02-15 | 17.06 | $12.88 | 308051 |
| 2023-02-14 | 16.92 | $12.82 | 363737 |
| 2023-02-13 | 16.93 | $12.64 | 287500 |
| 2023-02-10 | 17.17 | $12.41 | 126900 |
| 2023-02-09 | 17.98 | $12.33 | 162400 |
| 2023-02-08 | 18.78 | $12.23 | 167413 |
| 2023-02-07 | 19.63 | $12.58 | 246341 |
| 2023-02-06 | 20.36 | $12.27 | 176400 |
| 2023-02-03 | 21.26 | $12.31 | 233284 |
| 2023-02-02 | 22.31 | $12.39 | 360003 |
| 2023-02-01 | 23.33 | $12.52 | 222578 |
| 2023-01-31 | 24.33 | $12.34 | 148657 |
| 2023-01-30 | 24.88 | $12.11 | 153669 |
| 2023-01-27 | 25.13 | $12.08 | 155700 |
| 2023-01-26 | 25.23 | $11.89 | 122871 |
| 2023-01-25 | 24.84 | $11.89 | 150508 |
| 2023-01-24 | 24.36 | $11.85 | 155825 |
| 2023-01-23 | 24.02 | $11.86 | 230633 |
| 2023-01-20 | 23.67 | $11.91 | 191669 |
| 2023-01-19 | 23.34 | $11.61 | 449439 |
| 2023-01-18 | 22.99 | $11.89 | 289222 |
| 2023-01-17 | 23.07 | $12.25 | 349388 |
| 2023-01-13 | 23.59 | $12.40 | 297500 |
| 2023-01-12 | 24.35 | $12.36 | 226896 |
| 2023-01-11 | 25.16 | $12.30 | 198000 |
| 2023-01-10 | 25.93 | $12.12 | 118000 |
| 2023-01-09 | 26.15 | $11.98 | 149631 |
| 2023-01-06 | 26.41 | $11.98 | 242000 |
| 2023-01-05 | 26.57 | $11.75 | 107030 |
| 2023-01-04 | 26.47 | $11.90 | 133845 |
| 2023-01-03 | 26.38 | $11.71 | 144209 |
| 2022-12-30 | 26.22 | $11.60 | 212218 |
| 2022-12-29 | 25.82 | $11.60 | 136314 |
| 2022-12-28 | 25.12 | $11.22 | 167133 |
| 2022-12-27 | 24.39 | $11.84 | 191679 |
| 2022-12-23 | 23.97 | $11.61 | 109679 |
| 2022-12-22 | 23.32 | $11.63 | 222213 |
| 2022-12-21 | 22.36 | $11.39 | 179065 |
| 2022-12-20 | 21.23 | $11.05 | 592970 |
| 2022-12-19 | 20.03 | $12.01 | 284800 |
| 2022-12-16 | 19.98 | $12.50 | 213722 |
| 2022-12-15 | 20.63 | $12.97 | 233730 |
| 2022-12-14 | 21.13 | $12.95 | 156500 |
| 2022-12-13 | 21.57 | $13.00 | 148100 |
| 2022-12-12 | 21.94 | $12.93 | 94225 |
| 2022-12-09 | 22.81 | $12.85 | 163060 |
| 2022-12-08 | 23.67 | $13.06 | 67182 |
| 2022-12-07 | 24.40 | $12.93 | 163973 |
| 2022-12-06 | 25.24 | $12.64 | 129600 |
| 2022-12-05 | 26.36 | $12.84 | 185600 |
| 2022-12-02 | 27.13 | $13.14 | 101122 |
| 2022-12-01 | 27.44 | $13.14 | 112830 |
| 2022-11-30 | 27.52 | $13.15 | 138879 |
| 2022-11-29 | 27.76 | $13.15 | 114009 |
| 2022-11-28 | 28.00 | $12.92 | 151033 |
| 2022-11-25 | 28.42 | $13.06 | 57900 |
| 2022-11-23 | 28.75 | $12.92 | 121600 |
| 2022-11-22 | 29.10 | $13.18 | 165821 |
| 2022-11-21 | 29.46 | $12.70 | 147700 |
| 2022-11-18 | 30.45 | $12.55 | 165210 |
| 2022-11-17 | 31.49 | $12.68 | 178338 |
| 2022-11-16 | 32.40 | $12.87 | 182912 |
| 2022-11-15 | 32.72 | $13.19 | 278200 |
| 2022-11-14 | 32.53 | $13.07 | 199700 |
| 2022-11-11 | 32.35 | $13.13 | 177297 |
| 2022-11-10 | 32.10 | $13.10 | 146988 |
| 2022-11-09 | 31.83 | $12.87 | 146986 |
| 2022-11-08 | 31.63 | $13.11 | 181749 |
| 2022-11-07 | 30.97 | $13.39 | 263200 |
| 2022-11-04 | 29.94 | $13.14 | 265500 |
| 2022-11-03 | 28.92 | $13.15 | 403724 |
| 2022-11-02 | 27.92 | $12.53 | 344175 |
| 2022-11-01 | 27.12 | $11.72 | 114500 |
| 2022-10-31 | 27.47 | $11.58 | 133836 |
| 2022-10-28 | 27.88 | $11.68 | 119500 |
| 2022-10-27 | 28.42 | $11.45 | 89627 |
| 2022-10-26 | 29.16 | $11.27 | 115215 |
| 2022-10-25 | 30.11 | $11.33 | 111301 |
| 2022-10-24 | 31.26 | $10.94 | 107100 |
| 2022-10-21 | 32.58 | $10.64 | 96200 |
| 2022-10-20 | 33.40 | $10.60 | 115692 |
| 2022-10-19 | 34.26 | $10.52 | 108400 |
| 2022-10-18 | 35.16 | $10.70 | 100400 |
| 2022-10-17 | 36.37 | $10.60 | 165261 |
| 2022-10-14 | 37.55 | $10.57 | 294066 |
| 2022-10-13 | 38.78 | $10.56 | 151986 |
| 2022-10-12 | 39.55 | $10.23 | 106909 |
| 2022-10-11 | 39.70 | $10.12 | 121208 |
| 2022-10-10 | 39.64 | $10.01 | 161900 |
| 2022-10-07 | 39.64 | $10.14 | 204808 |
| 2022-10-06 | 39.41 | $10.28 | 120600 |
| 2022-10-05 | 39.36 | $10.47 | 162740 |
| 2022-10-04 | 39.31 | $10.67 | 228142 |
| 2022-10-03 | 39.30 | $10.06 | 215300 |
| 2022-09-30 | 37.84 | $10.01 | 244967 |
| 2022-09-29 | 36.38 | $9.86 | 166200 |
| 2022-09-28 | 34.85 | $10.30 | 176500 |
| 2022-09-27 | 33.28 | $9.97 | 240178 |
| 2022-09-26 | 31.54 | $10.12 | 326604 |
| 2022-09-23 | 29.83 | $10.58 | 254079 |
| 2022-09-22 | 28.30 | $10.90 | 183927 |
| 2022-09-21 | 27.00 | $11.15 | 151200 |
| 2022-09-20 | 25.80 | $11.06 | 185250 |
| 2022-09-19 | 24.54 | $11.58 | 147844 |
| 2022-09-16 | 23.49 | $11.59 | 253658 |
| 2022-09-15 | 22.65 | $12.10 | 216166 |
| 2022-09-14 | 22.39 | $12.19 | 146522 |
| 2022-09-13 | 22.27 | $12.31 | 142200 |
| 2022-09-12 | 22.27 | $12.50 | 136285 |
| 2022-09-09 | 22.58 | $12.35 | 135000 |
| 2022-09-08 | 22.50 | $12.27 | 83804 |
| 2022-09-07 | 22.14 | $12.26 | 69838 |
| 2022-09-06 | 21.75 | $12.11 | 175405 |
| 2022-09-02 | 21.35 | $12.37 | 111848 |
| 2022-09-01 | 21.28 | $12.36 | 140180 |
| 2022-08-31 | 20.90 | $12.55 | 111650 |
| 2022-08-30 | 20.94 | $12.62 | 112747 |
| 2022-08-29 | 21.05 | $12.71 | 149928 |
| 2022-08-26 | 21.32 | $12.85 | 122500 |
| 2022-08-25 | 21.88 | $13.05 | 109527 |
| 2022-08-24 | 22.83 | $12.97 | 113605 |
| 2022-08-23 | 23.58 | $12.82 | 156000 |
| 2022-08-22 | 24.38 | $12.80 | 239584 |
| 2022-08-19 | 25.22 | $13.02 | 168563 |
| 2022-08-18 | 26.52 | $13.22 | 141337 |
| 2022-08-17 | 27.46 | $13.40 | 196800 |
| 2022-08-16 | 28.01 | $13.81 | 251203 |
| 2022-08-15 | 27.57 | $13.86 | 176900 |
| 2022-08-12 | 27.10 | $13.84 | 153511 |
| 2022-08-11 | 26.51 | $13.70 | 166300 |
| 2022-08-10 | 26.17 | $13.60 | 374527 |
| 2022-08-09 | 25.94 | $13.37 | 119500 |
| 2022-08-08 | 25.73 | $13.55 | 170226 |
| 2022-08-05 | 25.30 | $13.29 | 193052 |
| 2022-08-04 | 24.95 | $13.47 | 159413 |
| 2022-08-03 | 23.98 | $13.54 | 292456 |
| 2022-08-02 | 22.96 | $13.07 | 133621 |
| 2022-08-01 | 22.36 | $13.13 | 113100 |
| 2022-07-29 | 21.83 | $12.98 | 158544 |
| 2022-07-28 | 21.52 | $12.74 | 178900 |
| 2022-07-27 | 21.54 | $12.46 | 72135 |
| 2022-07-26 | 22.13 | $12.26 | 62439 |
| 2022-07-25 | 23.07 | $12.21 | 142104 |
| 2022-07-22 | 24.02 | $12.42 | 120206 |
| 2022-07-21 | 24.68 | $12.43 | 93500 |
| 2022-07-20 | 25.54 | $12.34 | 100700 |
| 2022-07-19 | 26.61 | $12.20 | 123239 |
| 2022-07-18 | 28.00 | $12.08 | 176648 |
| 2022-07-15 | 29.19 | $12.00 | 316899 |
| 2022-07-14 | 30.42 | $11.90 | 143896 |
| 2022-07-13 | 31.28 | $11.91 | 175545 |
| 2022-07-12 | 32.30 | $11.89 | 139745 |
| 2022-07-11 | 33.29 | $11.89 | 138658 |
| 2022-07-08 | 34.34 | $11.96 | 171134 |
| 2022-07-07 | 35.44 | $11.88 | 197699 |
| 2022-07-06 | 36.48 | $11.85 | 109200 |
| 2022-07-05 | 37.54 | $11.89 | 209467 |
| 2022-07-01 | 38.60 | $11.90 | 207390 |
| 2022-06-30 | 39.73 | $11.54 | 125300 |
| 2022-06-29 | 40.41 | $11.55 | 94527 |
| 2022-06-28 | 41.28 | $11.67 | 101014 |
| 2022-06-27 | 42.37 | $11.73 | 145485 |
| 2022-06-24 | 43.58 | $11.67 | 191115 |
| 2022-06-23 | 44.42 | $11.30 | 123800 |
| 2022-06-22 | 44.74 | $11.15 | 161909 |
| 2022-06-21 | 44.86 | $10.96 | 227501 |
| 2022-06-17 | 44.99 | $10.89 | 259908 |
| 2022-06-16 | 44.30 | $10.73 | 316324 |
| 2022-06-15 | 43.63 | $11.56 | 229128 |
| 2022-06-14 | 43.50 | $11.29 | 214485 |
| 2022-06-13 | 42.66 | $11.42 | 287000 |
| 2022-06-10 | 42.01 | $11.92 | 206347 |
| 2022-06-09 | 41.75 | $11.90 | 201267 |
| 2022-06-08 | 41.60 | $12.00 | 211460 |
| 2022-06-07 | 41.57 | $12.17 | 175115 |
| 2022-06-06 | 41.57 | $12.14 | 148496 |
| 2022-06-03 | 41.65 | $12.15 | 131852 |
| 2022-06-02 | 41.79 | $12.25 | 156800 |
| 2022-06-01 | 41.85 | $12.09 | 199426 |
| 2022-05-31 | 41.92 | $12.29 | 180010 |
| 2022-05-27 | 42.06 | $12.21 | 158194 |
| 2022-05-26 | 42.08 | $12.13 | 187899 |
| 2022-05-25 | 41.92 | $11.93 | 188224 |
| 2022-05-24 | 41.28 | $11.71 | 143870 |
| 2022-05-23 | 40.48 | $11.84 | 206021 |
| 2022-05-20 | 39.77 | $11.80 | 147405 |
| 2022-05-19 | 39.02 | $11.78 | 145333 |
| 2022-05-18 | 38.33 | $11.90 | 158757 |
| 2022-05-17 | 37.69 | $12.26 | 219926 |
| 2022-05-16 | 37.25 | $12.29 | 280911 |
| 2022-05-13 | 36.80 | $12.06 | 240834 |
| 2022-05-12 | 35.69 | $11.94 | 197627 |
| 2022-05-11 | 34.22 | $12.02 | 218830 |
| 2022-05-10 | 32.78 | $12.10 | 247900 |
| 2022-05-09 | 31.29 | $12.10 | 283900 |
| 2022-05-06 | 29.76 | $12.55 | 180674 |
| 2022-05-05 | 28.40 | $12.79 | 240145 |
| 2022-05-04 | 27.03 | $12.60 | 700300 |
| 2022-05-03 | 25.10 | $12.84 | 127314 |
| 2022-05-02 | 23.73 | $12.59 | 289607 |
| 2022-04-29 | 22.12 | $12.73 | 172443 |
| 2022-04-28 | 20.81 | $13.12 | 212814 |
| 2022-04-27 | 19.53 | $12.97 | 233800 |
| 2022-04-26 | 18.29 | $13.19 | 176420 |
| 2022-04-25 | 17.27 | $13.59 | 284100 |
| 2022-04-22 | 16.29 | $13.78 | 190800 |
| 2022-04-21 | 16.00 | $14.04 | 204223 |
| 2022-04-20 | 16.22 | $14.18 | 190142 |
| 2022-04-19 | 16.74 | $14.16 | 177799 |
| 2022-04-18 | 17.18 | $14.23 | 171830 |
| 2022-04-14 | 17.68 | $14.19 | 189452 |
| 2022-04-13 | 18.40 | $14.23 | 194400 |
| 2022-04-12 | 19.00 | $14.18 | 202294 |
| 2022-04-11 | 19.67 | $14.21 | 114530 |
| 2022-04-08 | 20.37 | $14.30 | 146800 |
| 2022-04-07 | 21.11 | $14.08 | 168200 |
| 2022-04-06 | 21.67 | $14.10 | 152631 |
| 2022-04-05 | 22.11 | $14.11 | 183641 |
| 2022-04-04 | 22.64 | $14.15 | 333997 |
| 2022-04-01 | 23.16 | $13.98 | 102300 |
| 2022-03-31 | 23.14 | $13.90 | 195400 |
| 2022-03-30 | 23.12 | $14.04 | 122500 |
| 2022-03-29 | 23.18 | $14.06 | 176700 |
| 2022-03-28 | 23.29 | $14.13 | 202100 |
| 2022-03-25 | 23.39 | $13.99 | 137558 |
| 2022-03-24 | 23.26 | $14.01 | 131300 |
| 2022-03-23 | 23.12 | $13.99 | 207400 |
| 2022-03-22 | 22.98 | $13.91 | 210970 |
| 2022-03-21 | 22.62 | $13.82 | 154100 |
| 2022-03-18 | 22.22 | $13.82 | 194315 |
| 2022-03-17 | 21.74 | $13.76 | 305100 |
| 2022-03-16 | 21.23 | $13.87 | 378945 |
| 2022-03-15 | 20.58 | $13.52 | 175322 |
| 2022-03-14 | 19.61 | $13.49 | 350723 |
| 2022-03-11 | 18.59 | $13.32 | 436300 |
| 2022-03-10 | 17.38 | $13.33 | 1.8M |
| 2022-03-09 | 16.11 | $14.88 | 115106 |
| 2022-03-08 | 15.94 | $14.72 | 102604 |
| 2022-03-07 | 15.46 | $14.67 | 131652 |
| 2022-03-04 | 14.95 | $15.15 | 99221 |
| 2022-03-03 | 14.77 | $15.30 | 124252 |
| 2022-03-02 | 14.82 | $15.51 | 107747 |
| 2022-03-01 | 15.03 | $15.20 | 173560 |
| 2022-02-28 | 15.03 | $15.56 | 118038 |
| 2022-02-25 | 15.23 | $15.41 | 69300 |
| 2022-02-24 | 15.13 | $15.18 | 163444 |
| 2022-02-23 | 14.74 | $15.24 | 112500 |
| 2022-02-22 | 14.95 | $15.46 | 143434 |
| 2022-02-18 | 15.31 | $15.89 | 83847 |
| 2022-02-17 | 16.02 | $15.82 | 118400 |
| 2022-02-16 | 16.77 | $16.33 | 162683 |
| 2022-02-15 | 17.40 | $15.95 | 119521 |
| 2022-02-14 | 18.08 | $15.77 | 153181 |
| 2022-02-11 | 18.68 | $15.67 | 142042 |
| 2022-02-10 | 19.44 | $15.81 | 127500 |
| 2022-02-09 | 20.33 | $15.76 | 101000 |
| 2022-02-08 | 21.05 | $15.67 | 73000 |
| 2022-02-07 | 21.70 | $15.62 | 142647 |
| 2022-02-04 | 22.47 | $15.61 | 249747 |
| 2022-02-03 | 23.17 | $15.64 | 169607 |
| 2022-02-02 | 24.25 | $16.10 | 267236 |
| 2022-02-01 | 25.50 | $15.77 | 241200 |
| 2022-01-31 | 26.50 | $15.30 | 240900 |
| 2022-01-28 | 26.90 | $14.46 | 96006 |
| 2022-01-27 | 26.19 | $14.35 | 104156 |
| 2022-01-26 | 25.55 | $14.43 | 182700 |
| 2022-01-25 | 24.88 | $14.64 | 184700 |
| 2022-01-24 | 23.87 | $14.35 | 361803 |
| 2022-01-21 | 22.06 | $14.41 | 651120 |
| 2022-01-20 | 20.54 | $15.63 | 114500 |
| 2022-01-19 | 20.20 | $15.87 | 104500 |
| 2022-01-18 | 20.16 | $16.13 | 109975 |
| 2022-01-14 | 20.46 | $16.27 | 185850 |
| 2022-01-13 | 21.05 | $16.41 | 110351 |
| 2022-01-12 | 21.95 | $16.37 | 122070 |
| 2022-01-11 | 22.75 | $16.22 | 153600 |
| 2022-01-10 | 23.12 | $16.07 | 119244 |
| 2022-01-07 | 23.20 | $16.00 | 83737 |
| 2022-01-06 | 23.05 | $15.79 | 118999 |
| 2022-01-05 | 22.89 | $15.87 | 140137 |
| 2022-01-04 | 22.85 | $16.12 | 81300 |
| 2022-01-03 | 23.19 | $16.09 | 138000 |
| 2021-12-31 | 23.34 | $15.92 | 50837 |
| 2021-12-30 | 23.14 | $15.88 | 98908 |
| 2021-12-29 | 22.92 | $16.09 | 112553 |
| 2021-12-28 | 22.79 | $16.01 | 103216 |
| 2021-12-27 | 22.71 | $16.08 | 210259 |
| 2021-12-23 | 22.46 | $15.75 | 114106 |
| 2021-12-22 | 21.59 | $15.67 | 92845 |
| 2021-12-21 | 20.67 | $15.70 | 160788 |
| 2021-12-20 | 19.71 | $15.48 | 224900 |
| 2021-12-17 | 18.69 | $15.99 | 126801 |
| 2021-12-16 | 18.00 | $16.24 | 109200 |
| 2021-12-15 | 17.60 | $16.49 | 106700 |
| 2021-12-14 | 17.17 | $16.20 | 162000 |
| 2021-12-13 | 16.64 | $16.47 | 133252 |
| 2021-12-10 | 16.54 | $16.43 | 123700 |
| 2021-12-09 | 16.44 | $16.40 | 74426 |
| 2021-12-08 | 16.25 | $16.47 | 119346 |
| 2021-12-07 | 16.20 | $16.54 | 108332 |
| 2021-12-06 | 16.27 | $16.49 | 234044 |
| 2021-12-03 | 15.88 | $16.28 | 125238 |
| 2021-12-02 | 16.01 | $16.67 | 72652 |
| 2021-12-01 | 16.67 | $16.63 | 131121 |
| 2021-11-30 | 17.42 | $16.88 | 107637 |
| 2021-11-29 | 17.98 | $16.91 | 76800 |
| 2021-11-26 | 18.77 | $16.88 | 72000 |
| 2021-11-24 | 19.40 | $17.05 | 78821 |
| 2021-11-23 | 20.39 | $16.98 | 48300 |
| 2021-11-22 | 21.41 | $16.97 | 107611 |
| 2021-11-19 | 22.54 | $16.98 | 91823 |
| 2021-11-18 | 23.63 | $16.95 | 217501 |
| 2021-11-17 | 24.78 | $17.37 | 578155 |
| 2021-11-16 | 25.99 | $18.39 | 285750 |
| 2021-11-15 | 24.61 | $18.50 | 725782 |
| 2021-11-12 | 23.16 | $17.73 | 80300 |
| 2021-11-11 | 23.21 | $17.65 | 45700 |
| 2021-11-10 | 23.43 | $17.61 | 64000 |
| 2021-11-09 | 23.72 | $17.65 | 73600 |
| 2021-11-08 | 24.02 | $17.67 | 76500 |
| 2021-11-05 | 24.29 | $17.60 | 74317 |
| 2021-11-04 | 24.33 | $17.52 | 116558 |
| 2021-11-03 | 24.58 | $17.54 | 78208 |
| 2021-11-02 | 24.53 | $17.58 | 99700 |
| 2021-11-01 | 24.47 | $17.41 | 97819 |
| 2021-10-29 | 24.40 | $17.45 | 142043 |
| 2021-10-28 | 24.34 | $17.75 | 105700 |
| 2021-10-27 | 23.67 | $17.57 | 162613 |
| 2021-10-26 | 23.23 | $17.13 | 69521 |
| 2021-10-25 | 23.37 | $17.18 | 99700 |
| 2021-10-22 | 23.52 | $17.19 | 75402 |
| 2021-10-21 | 23.84 | $17.20 | 95437 |
| 2021-10-20 | 23.78 | $17.10 | 101614 |
| 2021-10-19 | 23.72 | $17.30 | 60100 |
| 2021-10-18 | 23.76 | $17.12 | 102800 |
| 2021-10-15 | 23.93 | $17.27 | 137662 |
| 2021-10-14 | 23.37 | $17.26 | 76900 |
| 2021-10-13 | 23.00 | $17.18 | 108618 |
| 2021-10-12 | 22.76 | $16.97 | 97751 |
| 2021-10-11 | 22.64 | $16.91 | 82000 |
| 2021-10-08 | 22.62 | $16.85 | 49529 |
| 2021-10-07 | 22.73 | $16.76 | 82800 |
| 2021-10-06 | 22.94 | $16.76 | 73100 |
| 2021-10-05 | 23.33 | $16.61 | 161700 |
| 2021-10-04 | 23.66 | $16.41 | 65378 |
| 2021-10-01 | 24.67 | $16.34 | 75648 |
| 2021-09-30 | 25.82 | $16.26 | 64400 |
| 2021-09-29 | 26.99 | $16.24 | 51508 |
| 2021-09-28 | 28.37 | $16.18 | 87124 |
| 2021-09-27 | 29.84 | $16.38 | 71504 |
| 2021-09-24 | 31.16 | $16.54 | 49337 |
| 2021-09-23 | 32.23 | $16.58 | 45901 |
| 2021-09-22 | 33.26 | $16.54 | 55331 |
| 2021-09-21 | 34.43 | $16.36 | 96616 |
| 2021-09-20 | 35.71 | $16.38 | 196741 |
| 2021-09-17 | 37.25 | $16.74 | 66700 |
| 2021-09-16 | 37.92 | $16.71 | 62900 |
| 2021-09-15 | 38.63 | $16.90 | 158719 |
| 2021-09-14 | 39.37 | $16.77 | 69700 |
| 2021-09-13 | 40.30 | $16.74 | 77000 |
| 2021-09-10 | 41.33 | $16.65 | 87000 |
| 2021-09-09 | 42.41 | $16.91 | 56000 |
| 2021-09-08 | 43.14 | $16.98 | 47600 |
| 2021-09-07 | 43.94 | $16.93 | 144423 |
| 2021-09-03 | 44.78 | $17.13 | 53343 |
| 2021-09-02 | 45.09 | $17.16 | 83932 |
| 2021-09-01 | 45.47 | $17.09 | 128429 |
| 2021-08-31 | 45.88 | $16.99 | 66400 |
| 2021-08-30 | 46.40 | $16.97 | 87800 |
| 2021-08-27 | 46.95 | $16.93 | 115800 |
| 2021-08-26 | 47.53 | $16.79 | 76100 |
| 2021-08-25 | 48.22 | $16.90 | 79100 |
| 2021-08-24 | 48.73 | $16.77 | 94381 |
| 2021-08-23 | 49.33 | $16.74 | 104600 |
| 2021-08-20 | 49.95 | $16.58 | 118100 |
| 2021-08-19 | 50.79 | $16.27 | 253618 |
| 2021-08-18 | 51.67 | $16.94 | 104616 |
| 2021-08-17 | 51.61 | $17.02 | 102923 |
| 2021-08-16 | 51.48 | $17.25 | 121670 |
| 2021-08-13 | 51.04 | $17.30 | 56800 |
| 2021-08-12 | 50.50 | $17.30 | 64100 |
| 2021-08-11 | 49.94 | $17.12 | 98400 |
| 2021-08-10 | 49.39 | $17.14 | 55545 |
| 2021-08-09 | 48.77 | $17.17 | 84308 |
| 2021-08-06 | 48.13 | $17.15 | 93721 |
| 2021-08-05 | 47.45 | $17.27 | 66200 |
| 2021-08-04 | 46.75 | $17.08 | 89600 |
| 2021-08-03 | 46.03 | $17.27 | 109309 |
| 2021-08-02 | 45.06 | $17.48 | 95281 |
| 2021-07-30 | 43.97 | $17.13 | 104542 |
| 2021-07-29 | 42.82 | $17.46 | 81700 |
| 2021-07-28 | 41.37 | $17.41 | 149389 |
| 2021-07-27 | 39.85 | $17.39 | 76739 |
| 2021-07-26 | 38.27 | $17.38 | 75746 |
| 2021-07-23 | 36.53 | $17.23 | 80200 |
| 2021-07-22 | 34.71 | $17.18 | 128400 |
| 2021-07-21 | 32.79 | $17.27 | 118800 |
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