Is Heritage Commerce Corp (HTBK) a Buy, Sell, or Hold?
Enter your email address below for free access to our Heritage Commerce Corp (HTBK) research center and poll results.
NASDAQ : HTBK
Heritage Commerce Corp
$13.45 USD
$13.45 (0%)
- Volume
- 3.2M
- Average Volume
- 747.4K
- Market Capitalization
- $828.43M
- P/E Ratio
- 17.24
- Dividend Yield
- 3.87%
- Price Target
- $11.50
- Year High
- $13.83
- Year Low
- $8.56
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.67
- Current Ratio
- $0.27
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
6
Indicators
Bearish
2
Indicators
Neutral
0
Indicators
6 Bullish / 2 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
12.92
2026-04-21
Close Price
$13.45
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
7.34
Average
10.40
Maximum
14.31
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-04-21 | 12.92 | $13.45 | — |
| 2026-04-20 | 12.87 | $13.45 | — |
| 2026-04-17 | 12.80 | $13.45 | 3.9M |
| 2026-04-16 | 12.74 | $13.05 | 856710 |
| 2026-04-15 | 12.69 | $13.19 | 1.4M |
| 2026-04-14 | 12.64 | $13.30 | 402600 |
| 2026-04-13 | 12.59 | $13.37 | 384000 |
| 2026-04-10 | 12.53 | $13.37 | 928500 |
| 2026-04-09 | 12.47 | $13.46 | 436300 |
| 2026-04-08 | 12.40 | $13.21 | 536500 |
| 2026-04-07 | 12.35 | $12.89 | 515000 |
| 2026-04-06 | 12.33 | $12.80 | 396602 |
| 2026-04-02 | 12.30 | $12.73 | 625711 |
| 2026-04-01 | 12.28 | $12.63 | 655806 |
| 2026-03-31 | 12.28 | $12.48 | 754504 |
| 2026-03-30 | 12.29 | $12.26 | 591300 |
| 2026-03-27 | 12.31 | $12.17 | 635200 |
| 2026-03-26 | 12.32 | $12.39 | 900032 |
| 2026-03-25 | 12.35 | $12.37 | 813900 |
| 2026-03-24 | 12.38 | $12.41 | 704142 |
| 2026-03-23 | 12.39 | $12.43 | 1.1M |
| 2026-03-20 | 12.40 | $12.05 | 1.6M |
| 2026-03-19 | 12.46 | $12.25 | 1.1M |
| 2026-03-18 | 12.52 | $12.01 | 794800 |
| 2026-03-17 | 12.59 | $12.24 | 588105 |
| 2026-03-16 | 12.65 | $12.28 | 1.1M |
| 2026-03-13 | 12.70 | $12.13 | 514127 |
| 2026-03-12 | 12.75 | $12.17 | 520900 |
| 2026-03-11 | 12.81 | $12.15 | 448408 |
| 2026-03-10 | 12.88 | $12.14 | 831702 |
| 2026-03-09 | 12.95 | $12.42 | 784400 |
| 2026-03-06 | 13.02 | $12.24 | 523037 |
| 2026-03-05 | 13.08 | $12.43 | 375023 |
| 2026-03-04 | 13.13 | $12.59 | 553000 |
| 2026-03-03 | 13.15 | $12.66 | 862700 |
| 2026-03-02 | 13.18 | $12.62 | 508000 |
| 2026-02-27 | 13.18 | $12.43 | 733979 |
| 2026-02-26 | 13.19 | $12.96 | 655600 |
| 2026-02-25 | 13.17 | $12.95 | 856100 |
| 2026-02-24 | 13.16 | $12.68 | 620116 |
| 2026-02-23 | 13.16 | $12.62 | 603840 |
| 2026-02-20 | 13.18 | $13.30 | 608400 |
| 2026-02-19 | 13.18 | $13.33 | 551800 |
| 2026-02-18 | 13.19 | $13.41 | 529800 |
| 2026-02-17 | 13.15 | $13.44 | 547815 |
| 2026-02-13 | 13.12 | $13.30 | 380941 |
| 2026-02-12 | 13.10 | $13.23 | 583500 |
| 2026-02-11 | 13.06 | $13.32 | 522100 |
| 2026-02-10 | 13.01 | $13.46 | 471200 |
| 2026-02-09 | 12.95 | $13.67 | 367743 |
| 2026-02-06 | 12.90 | $13.70 | 989000 |
| 2026-02-05 | 12.84 | $13.41 | 956902 |
| 2026-02-04 | 12.79 | $13.44 | 843640 |
| 2026-02-03 | 12.74 | $13.16 | 824525 |
| 2026-02-02 | 12.70 | $13.08 | 434900 |
| 2026-01-30 | 12.65 | $12.73 | 653700 |
| 2026-01-29 | 12.61 | $12.70 | 502700 |
| 2026-01-28 | 12.58 | $12.55 | 510400 |
| 2026-01-27 | 12.57 | $12.64 | 610929 |
| 2026-01-26 | 12.57 | $12.78 | 966534 |
| 2026-01-23 | 12.56 | $12.87 | 786600 |
| 2026-01-22 | 12.54 | $13.37 | 618146 |
| 2026-01-21 | 12.50 | $13.46 | 1.1M |
| 2026-01-20 | 12.44 | $12.70 | 503149 |
| 2026-01-16 | 12.43 | $12.85 | 689419 |
| 2026-01-15 | 12.40 | $12.82 | 621613 |
| 2026-01-14 | 12.37 | $12.45 | 524600 |
| 2026-01-13 | 12.35 | $12.36 | 566900 |
| 2026-01-12 | 12.33 | $12.32 | 439239 |
| 2026-01-09 | 12.32 | $12.52 | 445412 |
| 2026-01-08 | 12.29 | $12.65 | 1.6M |
| 2026-01-07 | 12.23 | $12.30 | 726300 |
| 2026-01-06 | 12.19 | $12.43 | 1.8M |
| 2026-01-05 | 12.14 | $12.34 | 1.1M |
| 2026-01-02 | 12.09 | $12.06 | 742524 |
| 2025-12-31 | 12.05 | $12.01 | 423800 |
| 2025-12-30 | 12.01 | $12.12 | 734400 |
| 2025-12-29 | 11.96 | $12.42 | 1.0M |
| 2025-12-26 | 11.88 | $12.54 | 511530 |
| 2025-12-24 | 11.81 | $12.56 | 482600 |
| 2025-12-23 | 11.73 | $12.49 | 991020 |
| 2025-12-22 | 11.65 | $12.53 | 2.0M |
| 2025-12-19 | 11.55 | $12.42 | 3.0M |
| 2025-12-18 | 11.45 | $12.46 | 9.5M |
| 2025-12-17 | 11.34 | $12.21 | 554600 |
| 2025-12-16 | 11.25 | $12.13 | 490721 |
| 2025-12-15 | 11.15 | $12.10 | 452611 |
| 2025-12-12 | 11.07 | $12.04 | 488723 |
| 2025-12-11 | 11.00 | $12.00 | 506000 |
| 2025-12-10 | 10.94 | $11.91 | 711621 |
| 2025-12-09 | 10.88 | $11.50 | 365100 |
| 2025-12-08 | 10.84 | $11.51 | 376900 |
| 2025-12-05 | 10.79 | $11.41 | 428400 |
| 2025-12-04 | 10.75 | $11.34 | 295700 |
| 2025-12-03 | 10.72 | $11.36 | 355500 |
| 2025-12-02 | 10.68 | $11.12 | 382100 |
| 2025-12-01 | 10.66 | $11.13 | 460300 |
| 2025-11-28 | 10.62 | $10.89 | 140916 |
| 2025-11-26 | 10.60 | $11.00 | 415727 |
| 2025-11-25 | 10.57 | $11.07 | 558000 |
| 2025-11-24 | 10.55 | $10.77 | 527336 |
| 2025-11-21 | 10.54 | $10.66 | 646200 |
| 2025-11-20 | 10.54 | $10.41 | 387940 |
| 2025-11-19 | 10.50 | $10.33 | 339200 |
| 2025-11-18 | 10.48 | $10.24 | 327800 |
| 2025-11-17 | 10.47 | $10.20 | 362100 |
| 2025-11-14 | 10.45 | $10.58 | 280400 |
| 2025-11-13 | 10.40 | $10.56 | 240838 |
| 2025-11-12 | 10.34 | $10.71 | 349700 |
| 2025-11-11 | 10.30 | $10.74 | 268200 |
| 2025-11-10 | 10.26 | $10.74 | 549900 |
| 2025-11-07 | 10.21 | $10.58 | 364078 |
| 2025-11-06 | 10.15 | $10.47 | 351100 |
| 2025-11-05 | 10.11 | $10.82 | 450034 |
| 2025-11-04 | 10.06 | $10.61 | 475507 |
| 2025-11-03 | 10.02 | $10.59 | 411818 |
| 2025-10-31 | 9.99 | $10.40 | 370200 |
| 2025-10-30 | 9.97 | $10.46 | 320800 |
| 2025-10-29 | 9.93 | $10.44 | 394300 |
| 2025-10-28 | 9.90 | $10.64 | 436100 |
| 2025-10-27 | 9.87 | $10.62 | 563200 |
| 2025-10-24 | 9.83 | $10.60 | 751000 |
| 2025-10-23 | 9.81 | $9.74 | 323800 |
| 2025-10-22 | 9.82 | $9.89 | 418800 |
| 2025-10-21 | 9.83 | $9.93 | 307244 |
| 2025-10-20 | 9.84 | $9.85 | 323608 |
| 2025-10-17 | 9.86 | $9.58 | 432400 |
| 2025-10-16 | 9.89 | $9.42 | 526543 |
| 2025-10-15 | 9.94 | $9.83 | 248600 |
| 2025-10-14 | 9.95 | $10.02 | 330300 |
| 2025-10-13 | 9.95 | $9.63 | 296600 |
| 2025-10-10 | 9.97 | $9.47 | 582400 |
| 2025-10-09 | 10.01 | $9.69 | 218446 |
| 2025-10-08 | 10.04 | $9.83 | 201700 |
| 2025-10-07 | 10.06 | $9.85 | 284300 |
| 2025-10-06 | 10.08 | $9.97 | 353700 |
| 2025-10-03 | 10.10 | $9.86 | 255400 |
| 2025-10-02 | 10.11 | $9.80 | 332033 |
| 2025-10-01 | 10.14 | $9.84 | 324500 |
| 2025-09-30 | 10.16 | $9.93 | 305500 |
| 2025-09-29 | 10.18 | $9.96 | 289100 |
| 2025-09-26 | 10.19 | $10.09 | 200300 |
| 2025-09-25 | 10.21 | $10.05 | 288800 |
| 2025-09-24 | 10.23 | $10.09 | 238148 |
| 2025-09-23 | 10.24 | $10.07 | 321700 |
| 2025-09-22 | 10.24 | $10.14 | 326600 |
| 2025-09-19 | 10.24 | $10.24 | 1.0M |
| 2025-09-18 | 10.21 | $10.42 | 239300 |
| 2025-09-17 | 10.18 | $10.09 | 354100 |
| 2025-09-16 | 10.17 | $10.03 | 280700 |
| 2025-09-15 | 10.16 | $10.06 | 337200 |
| 2025-09-12 | 10.14 | $10.16 | 276429 |
| 2025-09-11 | 10.13 | $10.30 | 318100 |
| 2025-09-10 | 10.11 | $10.26 | 225313 |
| 2025-09-09 | 10.09 | $10.23 | 272815 |
| 2025-09-08 | 10.05 | $10.30 | 216346 |
| 2025-09-05 | 10.00 | $10.22 | 225945 |
| 2025-09-04 | 9.96 | $10.34 | 327100 |
| 2025-09-03 | 9.91 | $10.22 | 293215 |
| 2025-09-02 | 9.87 | $10.25 | 421900 |
| 2025-08-29 | 9.83 | $10.33 | 335800 |
| 2025-08-28 | 9.77 | $10.36 | 358145 |
| 2025-08-27 | 9.72 | $10.43 | 381309 |
| 2025-08-26 | 9.66 | $10.31 | 836100 |
| 2025-08-25 | 9.63 | $10.10 | 831600 |
| 2025-08-22 | 9.61 | $10.09 | 1.0M |
| 2025-08-21 | 9.58 | $9.74 | 287700 |
| 2025-08-20 | 9.59 | $9.78 | 296838 |
| 2025-08-19 | 9.61 | $9.84 | 435700 |
| 2025-08-18 | 9.63 | $9.86 | 429439 |
| 2025-08-15 | 9.65 | $9.69 | 303610 |
| 2025-08-14 | 9.68 | $9.91 | 465433 |
| 2025-08-13 | 9.70 | $9.96 | 956800 |
| 2025-08-12 | 9.72 | $9.92 | 440367 |
| 2025-08-11 | 9.73 | $9.42 | 404039 |
| 2025-08-08 | 9.78 | $9.30 | 519900 |
| 2025-08-07 | 9.84 | $9.32 | 617216 |
| 2025-08-06 | 9.89 | $9.44 | 1.3M |
| 2025-08-05 | 9.95 | $9.32 | 494000 |
| 2025-08-04 | 10.01 | $9.39 | 582612 |
| 2025-08-01 | 10.07 | $9.25 | 852500 |
| 2025-07-31 | 10.14 | $9.25 | 880421 |
| 2025-07-30 | 10.20 | $9.30 | 1.9M |
| 2025-07-29 | 10.25 | $9.63 | 519404 |
| 2025-07-28 | 10.27 | $9.78 | 595900 |
| 2025-07-25 | 10.27 | $9.58 | 696400 |
| 2025-07-24 | 10.28 | $9.89 | 460900 |
| 2025-07-23 | 10.26 | $10.15 | 429600 |
| 2025-07-22 | 10.24 | $10.19 | 445238 |
| 2025-07-21 | 10.21 | $10.24 | 532549 |
| 2025-07-18 | 10.16 | $10.29 | 585738 |
| 2025-07-17 | 10.11 | $10.35 | 781600 |
| 2025-07-16 | 10.05 | $10.29 | 373630 |
| 2025-07-15 | 9.99 | $10.19 | 507000 |
| 2025-07-14 | 9.95 | $10.48 | 570607 |
| 2025-07-11 | 9.90 | $10.37 | 288707 |
| 2025-07-10 | 9.86 | $10.47 | 401918 |
| 2025-07-09 | 9.82 | $10.51 | 313117 |
| 2025-07-08 | 9.78 | $10.55 | 360800 |
| 2025-07-07 | 9.72 | $10.56 | 427600 |
| 2025-07-03 | 9.66 | $10.69 | 378800 |
| 2025-07-02 | 9.58 | $10.57 | 553700 |
| 2025-07-01 | 9.52 | $10.24 | 958700 |
| 2025-06-30 | 9.47 | $9.93 | 1.1M |
| 2025-06-27 | 9.43 | $9.79 | 866200 |
| 2025-06-26 | 9.41 | $9.77 | 695400 |
| 2025-06-25 | 9.38 | $9.62 | 269000 |
| 2025-06-24 | 9.36 | $9.68 | 284831 |
| 2025-06-23 | 9.33 | $9.55 | 323400 |
| 2025-06-20 | 9.30 | $9.30 | 621000 |
| 2025-06-18 | 9.29 | $9.21 | 382900 |
| 2025-06-17 | 9.30 | $9.15 | 324513 |
| 2025-06-16 | 9.31 | $9.25 | 354800 |
| 2025-06-13 | 9.32 | $9.29 | 322011 |
| 2025-06-12 | 9.34 | $9.54 | 305200 |
| 2025-06-11 | 9.33 | $9.62 | 559936 |
| 2025-06-10 | 9.33 | $9.65 | 520145 |
| 2025-06-09 | 9.32 | $9.54 | 441938 |
| 2025-06-06 | 9.30 | $9.48 | 398400 |
| 2025-06-05 | 9.29 | $9.24 | 510400 |
| 2025-06-04 | 9.29 | $9.25 | 487026 |
| 2025-06-03 | 9.29 | $9.30 | 342700 |
| 2025-06-02 | 9.28 | $9.16 | 526200 |
| 2025-05-30 | 9.29 | $9.26 | 620247 |
| 2025-05-29 | 9.28 | $9.29 | 406600 |
| 2025-05-28 | 9.27 | $9.13 | 384600 |
| 2025-05-27 | 9.27 | $9.28 | 247900 |
| 2025-05-23 | 9.25 | $9.04 | 200710 |
| 2025-05-22 | 9.24 | $9.10 | 250015 |
| 2025-05-21 | 9.24 | $9.09 | 211600 |
| 2025-05-20 | 9.24 | $9.35 | 149300 |
| 2025-05-19 | 9.22 | $9.39 | 186709 |
| 2025-05-16 | 9.19 | $9.48 | 248300 |
| 2025-05-15 | 9.15 | $9.52 | 163603 |
| 2025-05-14 | 9.10 | $9.46 | 216613 |
| 2025-05-13 | 9.05 | $9.51 | 202726 |
| 2025-05-12 | 9.00 | $9.47 | 320533 |
| 2025-05-09 | 8.94 | $9.20 | 218200 |
| 2025-05-08 | 8.89 | $9.30 | 330900 |
| 2025-05-07 | 8.86 | $9.19 | 290057 |
| 2025-05-06 | 8.82 | $9.18 | 317500 |
| 2025-05-05 | 8.79 | $9.24 | 212530 |
| 2025-05-02 | 8.75 | $9.30 | 276244 |
| 2025-05-01 | 8.72 | $9.08 | 365000 |
| 2025-04-30 | 8.74 | $9.04 | 324040 |
| 2025-04-29 | 8.76 | $9.08 | 245400 |
| 2025-04-28 | 8.78 | $8.92 | 418607 |
| 2025-04-25 | 8.81 | $8.96 | 288015 |
| 2025-04-24 | 8.85 | $9.11 | 441500 |
| 2025-04-23 | 8.88 | $9.07 | 297035 |
| 2025-04-22 | 8.91 | $8.95 | 302807 |
| 2025-04-21 | 8.94 | $8.70 | 265500 |
| 2025-04-17 | 8.99 | $8.66 | 580610 |
| 2025-04-16 | 9.03 | $8.61 | 266642 |
| 2025-04-15 | 9.09 | $8.51 | 201026 |
| 2025-04-14 | 9.14 | $8.36 | 332300 |
| 2025-04-11 | 9.21 | $8.26 | 305610 |
| 2025-04-10 | 9.28 | $8.25 | 501700 |
| 2025-04-09 | 9.34 | $8.81 | 444760 |
| 2025-04-08 | 9.37 | $8.39 | 349100 |
| 2025-04-07 | 9.43 | $8.45 | 402900 |
| 2025-04-04 | 9.49 | $8.47 | 406803 |
| 2025-04-03 | 9.56 | $8.70 | 447900 |
| 2025-04-02 | 9.63 | $9.48 | 223005 |
| 2025-04-01 | 9.66 | $9.46 | 239948 |
| 2025-03-31 | 9.69 | $9.52 | 326403 |
| 2025-03-28 | 9.74 | $9.54 | 272230 |
| 2025-03-27 | 9.79 | $9.72 | 221720 |
| 2025-03-26 | 9.83 | $9.65 | 212532 |
| 2025-03-25 | 9.87 | $9.62 | 219619 |
| 2025-03-24 | 9.92 | $9.72 | 228800 |
| 2025-03-21 | 9.96 | $9.53 | 489226 |
| 2025-03-20 | 10.01 | $9.57 | 217600 |
| 2025-03-19 | 10.07 | $9.71 | 265200 |
| 2025-03-18 | 10.12 | $9.64 | 248400 |
| 2025-03-17 | 10.17 | $9.64 | 242443 |
| 2025-03-14 | 10.22 | $9.64 | 505300 |
| 2025-03-13 | 10.27 | $9.49 | 212829 |
| 2025-03-12 | 10.32 | $9.54 | 319719 |
| 2025-03-11 | 10.37 | $9.45 | 339501 |
| 2025-03-10 | 10.41 | $9.61 | 401240 |
| 2025-03-07 | 10.45 | $10.02 | 362626 |
| 2025-03-06 | 10.46 | $9.99 | 449300 |
| 2025-03-05 | 10.46 | $10.08 | 503900 |
| 2025-03-04 | 10.44 | $10.12 | 475600 |
| 2025-03-03 | 10.42 | $10.45 | 486800 |
| 2025-02-28 | 10.38 | $10.61 | 375400 |
| 2025-02-27 | 10.34 | $10.50 | 593505 |
| 2025-02-26 | 10.30 | $10.51 | 339900 |
| 2025-02-25 | 10.25 | $10.56 | 381343 |
| 2025-02-24 | 10.21 | $10.49 | 372500 |
| 2025-02-21 | 10.16 | $10.50 | 570206 |
| 2025-02-20 | 10.10 | $10.75 | 1.1M |
| 2025-02-19 | 10.02 | $10.72 | 369313 |
| 2025-02-18 | 9.95 | $10.72 | 337838 |
| 2025-02-14 | 9.87 | $10.65 | 474646 |
| 2025-02-13 | 9.80 | $10.59 | 441322 |
| 2025-02-12 | 9.73 | $10.46 | 411600 |
| 2025-02-11 | 9.66 | $10.57 | 241245 |
| 2025-02-10 | 9.57 | $10.34 | 349900 |
| 2025-02-07 | 9.49 | $10.32 | 797300 |
| 2025-02-06 | 9.42 | $10.22 | 620300 |
| 2025-02-05 | 9.36 | $9.99 | 438135 |
| 2025-02-04 | 9.32 | $9.81 | 263929 |
| 2025-02-03 | 9.29 | $9.66 | 422508 |
| 2025-01-31 | 9.27 | $9.69 | 352753 |
| 2025-01-30 | 9.26 | $9.80 | 306500 |
| 2025-01-29 | 9.24 | $9.62 | 337000 |
| 2025-01-28 | 9.23 | $9.63 | 378500 |
| 2025-01-27 | 9.22 | $9.70 | 605700 |
| 2025-01-24 | 9.22 | $9.54 | 546817 |
| 2025-01-23 | 9.21 | $9.19 | 309600 |
| 2025-01-22 | 9.23 | $9.12 | 763820 |
| 2025-01-21 | 9.26 | $9.28 | 274900 |
| 2025-01-17 | 9.27 | $9.22 | 193500 |
| 2025-01-16 | 9.32 | $9.22 | 365738 |
| 2025-01-15 | 9.37 | $9.17 | 204908 |
| 2025-01-14 | 9.44 | $9.02 | 232300 |
| 2025-01-13 | 9.50 | $8.77 | 311600 |
| 2025-01-10 | 9.59 | $8.75 | 367800 |
| 2025-01-08 | 9.68 | $9.01 | 221124 |
| 2025-01-07 | 9.74 | $9.08 | 347013 |
| 2025-01-06 | 9.82 | $9.18 | 346938 |
| 2025-01-03 | 9.88 | $9.24 | 185425 |
| 2025-01-02 | 9.95 | $9.23 | 338818 |
| 2024-12-31 | 10.01 | $9.38 | 306137 |
| 2024-12-30 | 10.07 | $9.37 | 416000 |
| 2024-12-27 | 10.13 | $9.43 | 285400 |
| 2024-12-26 | 10.19 | $9.55 | 237000 |
| 2024-12-24 | 10.25 | $9.56 | 139637 |
| 2024-12-23 | 10.32 | $9.52 | 208543 |
| 2024-12-20 | 10.39 | $9.59 | 864220 |
| 2024-12-19 | 10.45 | $9.60 | 395504 |
| 2024-12-18 | 10.49 | $9.60 | 546626 |
| 2024-12-17 | 10.54 | $10.08 | 228316 |
| 2024-12-16 | 10.57 | $10.33 | 296921 |
| 2024-12-13 | 10.58 | $10.43 | 221515 |
| 2024-12-12 | 10.59 | $10.36 | 200700 |
| 2024-12-11 | 10.62 | $10.47 | 422500 |
| 2024-12-10 | 10.63 | $10.49 | 248611 |
| 2024-12-09 | 10.65 | $10.37 | 251500 |
| 2024-12-06 | 10.66 | $10.52 | 146913 |
| 2024-12-05 | 10.65 | $10.52 | 224100 |
| 2024-12-04 | 10.67 | $10.53 | 345547 |
| 2024-12-03 | 10.63 | $10.47 | 244400 |
| 2024-12-02 | 10.59 | $10.59 | 248633 |
| 2024-11-29 | 10.54 | $10.62 | 186145 |
| 2024-11-27 | 10.49 | $10.66 | 257736 |
| 2024-11-26 | 10.46 | $10.73 | 431800 |
| 2024-11-25 | 10.42 | $10.92 | 635508 |
| 2024-11-22 | 10.37 | $10.91 | 425800 |
| 2024-11-21 | 10.30 | $10.71 | 330604 |
| 2024-11-20 | 10.25 | $10.52 | 327000 |
| 2024-11-19 | 10.21 | $10.53 | 245145 |
| 2024-11-18 | 10.16 | $10.62 | 317611 |
| 2024-11-15 | 10.10 | $10.65 | 228300 |
| 2024-11-14 | 10.06 | $10.67 | 328139 |
| 2024-11-13 | 10.03 | $10.84 | 430700 |
| 2024-11-12 | 9.98 | $10.79 | 288906 |
| 2024-11-11 | 9.93 | $10.85 | 279812 |
| 2024-11-08 | 9.87 | $10.48 | 273700 |
| 2024-11-07 | 9.84 | $10.40 | 399217 |
| 2024-11-06 | 9.80 | $10.97 | 1.2M |
| 2024-11-05 | 9.73 | $9.71 | 385400 |
| 2024-11-04 | 9.72 | $9.56 | 272317 |
| 2024-11-01 | 9.72 | $9.65 | 246900 |
| 2024-10-31 | 9.71 | $9.71 | 275400 |
| 2024-10-30 | 9.70 | $9.93 | 395033 |
| 2024-10-29 | 9.68 | $9.88 | 371668 |
| 2024-10-28 | 9.67 | $9.98 | 540700 |
| 2024-10-25 | 9.67 | $9.51 | 255600 |
| 2024-10-24 | 9.67 | $9.69 | 274718 |
| 2024-10-23 | 9.68 | $9.71 | 316141 |
| 2024-10-22 | 9.68 | $9.59 | 222300 |
| 2024-10-21 | 9.70 | $9.47 | 259300 |
| 2024-10-18 | 9.73 | $9.82 | 247100 |
| 2024-10-17 | 9.75 | $10.00 | 197100 |
| 2024-10-16 | 9.76 | $9.89 | 476242 |
| 2024-10-15 | 9.77 | $9.78 | 493126 |
| 2024-10-14 | 9.78 | $9.74 | 279900 |
| 2024-10-11 | 9.80 | $9.77 | 615100 |
| 2024-10-10 | 9.81 | $9.57 | 168243 |
| 2024-10-09 | 9.81 | $9.58 | 209546 |
| 2024-10-08 | 9.82 | $9.51 | 141235 |
| 2024-10-07 | 9.83 | $9.53 | 157900 |
| 2024-10-04 | 9.85 | $9.54 | 246829 |
| 2024-10-03 | 9.86 | $9.42 | 283500 |
| 2024-10-02 | 9.88 | $9.61 | 346312 |
| 2024-10-01 | 9.90 | $9.70 | 387400 |
| 2024-09-30 | 9.92 | $9.88 | 266808 |
| 2024-09-27 | 9.94 | $9.67 | 365900 |
| 2024-09-26 | 9.96 | $9.72 | 259300 |
| 2024-09-25 | 9.98 | $9.73 | 390135 |
| 2024-09-24 | 10.00 | $9.97 | 344434 |
| 2024-09-23 | 10.00 | $10.18 | 326800 |
| 2024-09-20 | 9.99 | $10.13 | 1.1M |
| 2024-09-19 | 9.97 | $10.28 | 640908 |
| 2024-09-18 | 9.94 | $10.09 | 390500 |
| 2024-09-17 | 9.92 | $10.07 | 349900 |
| 2024-09-16 | 9.91 | $9.99 | 260800 |
| 2024-09-13 | 9.90 | $9.95 | 244700 |
| 2024-09-12 | 9.89 | $9.66 | 212724 |
| 2024-09-11 | 9.88 | $9.68 | 237500 |
| 2024-09-10 | 9.87 | $9.83 | 304839 |
| 2024-09-09 | 9.85 | $9.90 | 500634 |
| 2024-09-06 | 9.83 | $9.68 | 330100 |
| 2024-09-05 | 9.82 | $9.88 | 232700 |
| 2024-09-04 | 9.81 | $9.99 | 387549 |
| 2024-09-03 | 9.78 | $10.18 | 413500 |
| 2024-08-30 | 9.75 | $10.18 | 490148 |
| 2024-08-29 | 9.73 | $10.12 | 342415 |
| 2024-08-28 | 9.73 | $10.15 | 401516 |
| 2024-08-27 | 9.74 | $10.02 | 261003 |
| 2024-08-26 | 9.77 | $10.07 | 475235 |
| 2024-08-23 | 9.79 | $10.04 | 816100 |
| 2024-08-22 | 9.82 | $9.67 | 264000 |
| 2024-08-21 | 9.88 | $9.68 | 314348 |
| 2024-08-20 | 9.90 | $9.66 | 199745 |
| 2024-08-19 | 9.94 | $9.80 | 276100 |
| 2024-08-16 | 9.96 | $9.84 | 496100 |
| 2024-08-15 | 9.97 | $9.67 | 372800 |
| 2024-08-14 | 9.99 | $9.49 | 375200 |
| 2024-08-13 | 10.03 | $9.55 | 353824 |
| 2024-08-12 | 10.05 | $9.42 | 324410 |
| 2024-08-09 | 10.05 | $9.50 | 367400 |
| 2024-08-08 | 10.04 | $9.49 | 247517 |
| 2024-08-07 | 10.01 | $9.58 | 412200 |
| 2024-08-06 | 9.97 | $9.57 | 483702 |
| 2024-08-05 | 9.92 | $9.51 | 377300 |
| 2024-08-02 | 9.86 | $9.85 | 1.5M |
| 2024-08-01 | 9.78 | $10.11 | 485707 |
| 2024-07-31 | 9.69 | $10.35 | 795500 |
| 2024-07-30 | 9.61 | $10.50 | 456108 |
| 2024-07-29 | 9.51 | $10.57 | 894900 |
| 2024-07-26 | 9.42 | $10.66 | 1.5M |
| 2024-07-25 | 9.29 | $10.71 | 439500 |
| 2024-07-24 | 9.16 | $10.24 | 363200 |
| 2024-07-23 | 9.05 | $10.47 | 368211 |
| 2024-07-22 | 8.93 | $10.17 | 356630 |
| 2024-07-19 | 8.81 | $10.07 | 296277 |
| 2024-07-18 | 8.71 | $10.02 | 522461 |
| 2024-07-17 | 8.60 | $10.21 | 661439 |
| 2024-07-16 | 8.49 | $9.96 | 355322 |
| 2024-07-15 | 8.38 | $9.52 | 379520 |
| 2024-07-12 | 8.30 | $9.16 | 431959 |
| 2024-07-11 | 8.24 | $9.06 | 477402 |
| 2024-07-10 | 8.18 | $8.67 | 225726 |
| 2024-07-09 | 8.15 | $8.51 | 278500 |
| 2024-07-08 | 8.12 | $8.39 | 284800 |
| 2024-07-05 | 8.10 | $8.22 | 291806 |
| 2024-07-03 | 8.09 | $8.40 | 142600 |
| 2024-07-02 | 8.06 | $8.62 | 221616 |
| 2024-07-01 | 8.04 | $8.55 | 450843 |
| 2024-06-28 | 8.02 | $8.70 | 2.0M |
| 2024-06-27 | 7.99 | $8.21 | 185614 |
| 2024-06-26 | 7.98 | $8.14 | 284118 |
| 2024-06-25 | 7.98 | $7.92 | 283117 |
| 2024-06-24 | 7.99 | $8.02 | 247143 |
| 2024-06-21 | 7.99 | $7.94 | 475607 |
| 2024-06-20 | 8.01 | $7.89 | 215232 |
| 2024-06-18 | 8.04 | $7.96 | 167900 |
| 2024-06-17 | 8.06 | $7.92 | 224900 |
| 2024-06-14 | 8.09 | $7.78 | 281722 |
| 2024-06-13 | 8.12 | $7.89 | 300321 |
| 2024-06-12 | 8.14 | $8.04 | 533200 |
| 2024-06-11 | 8.16 | $7.89 | 366636 |
| 2024-06-10 | 8.18 | $7.93 | 333741 |
| 2024-06-07 | 8.20 | $7.98 | 1.3M |
| 2024-06-06 | 8.22 | $8.01 | 414905 |
| 2024-06-05 | 8.24 | $7.93 | 339016 |
| 2024-06-04 | 8.26 | $7.96 | 391500 |
| 2024-06-03 | 8.28 | $8.05 | 551622 |
| 2024-05-31 | 8.30 | $8.15 | 381000 |
| 2024-05-30 | 8.30 | $8.10 | 277336 |
| 2024-05-29 | 8.30 | $8.00 | 363900 |
| 2024-05-28 | 8.30 | $8.15 | 276600 |
| 2024-05-24 | 8.29 | $8.15 | 161740 |
| 2024-05-23 | 8.29 | $8.15 | 641000 |
| 2024-05-22 | 8.29 | $8.31 | 162926 |
| 2024-05-21 | 8.29 | $8.37 | 154810 |
| 2024-05-20 | 8.29 | $8.36 | 170700 |
| 2024-05-17 | 8.28 | $8.50 | 196700 |
| 2024-05-16 | 8.26 | $8.41 | 245700 |
| 2024-05-15 | 8.23 | $8.42 | 176800 |
| 2024-05-14 | 8.20 | $8.30 | 291237 |
| 2024-05-13 | 8.18 | $8.36 | 276400 |
| 2024-05-10 | 8.16 | $8.40 | 234023 |
| 2024-05-09 | 8.14 | $8.37 | 202500 |
| 2024-05-08 | 8.11 | $8.35 | 219800 |
| 2024-05-07 | 8.09 | $8.30 | 252700 |
| 2024-05-06 | 8.09 | $8.38 | 359102 |
| 2024-05-03 | 8.08 | $8.44 | 340100 |
| 2024-05-02 | 8.06 | $8.21 | 283900 |
| 2024-05-01 | 8.06 | $8.13 | 396600 |
| 2024-04-30 | 8.07 | $7.94 | 459508 |
| 2024-04-29 | 8.09 | $8.02 | 482200 |
| 2024-04-26 | 8.11 | $8.00 | 827700 |
| 2024-04-25 | 8.14 | $8.18 | 324048 |
| 2024-04-24 | 8.15 | $8.36 | 313100 |
| 2024-04-23 | 8.15 | $8.30 | 261837 |
| 2024-04-22 | 8.15 | $8.14 | 299800 |
| 2024-04-19 | 8.15 | $8.12 | 376500 |
| 2024-04-18 | 8.17 | $7.90 | 295434 |
| 2024-04-17 | 8.19 | $7.85 | 290500 |
| 2024-04-16 | 8.20 | $7.88 | 279500 |
| 2024-04-15 | 8.21 | $7.92 | 263228 |
| 2024-04-12 | 8.22 | $7.91 | 245800 |
| 2024-04-11 | 8.23 | $7.92 | 262900 |
| 2024-04-10 | 8.25 | $7.90 | 607000 |
| 2024-04-09 | 8.28 | $8.22 | 257000 |
| 2024-04-08 | 8.30 | $8.25 | 309800 |
| 2024-04-05 | 8.31 | $8.13 | 276522 |
| 2024-04-04 | 8.33 | $8.17 | 358200 |
| 2024-04-03 | 8.35 | $8.25 | 406500 |
| 2024-04-02 | 8.36 | $8.33 | 300000 |
| 2024-04-01 | 8.36 | $8.41 | 285002 |
| 2024-03-28 | 8.36 | $8.58 | 356300 |
| 2024-03-27 | 8.34 | $8.53 | 351447 |
| 2024-03-26 | 8.32 | $8.21 | 222928 |
| 2024-03-25 | 8.32 | $8.28 | 160910 |
| 2024-03-22 | 8.32 | $8.28 | 586630 |
| 2024-03-21 | 8.32 | $8.43 | 308000 |
| 2024-03-20 | 8.31 | $8.34 | 313937 |
| 2024-03-19 | 8.31 | $8.10 | 361642 |
| 2024-03-18 | 8.32 | $8.02 | 567100 |
| 2024-03-15 | 8.34 | $8.13 | 958900 |
| 2024-03-14 | 8.36 | $8.13 | 442400 |
| 2024-03-13 | 8.36 | $8.40 | 392500 |
| 2024-03-12 | 8.34 | $8.42 | 365912 |
| 2024-03-11 | 8.34 | $8.55 | 312300 |
| 2024-03-08 | 8.33 | $8.60 | 388200 |
| 2024-03-07 | 8.31 | $8.49 | 242903 |
| 2024-03-06 | 8.30 | $8.51 | 458100 |
| 2024-03-05 | 8.29 | $8.55 | 313943 |
| 2024-03-04 | 8.28 | $8.29 | 405700 |
| 2024-03-01 | 8.29 | $8.30 | 448505 |
| 2024-02-29 | 8.31 | $8.29 | 237600 |
| 2024-02-28 | 8.34 | $8.15 | 222116 |
| 2024-02-27 | 8.39 | $8.21 | 360833 |
| 2024-02-26 | 8.44 | $8.19 | 272200 |
| 2024-02-23 | 8.49 | $8.28 | 306800 |
| 2024-02-22 | 8.56 | $8.32 | 353500 |
| 2024-02-21 | 8.63 | $8.27 | 314300 |
| 2024-02-20 | 8.69 | $8.35 | 410030 |
| 2024-02-16 | 8.76 | $8.37 | 239300 |
| 2024-02-15 | 8.81 | $8.50 | 432300 |
| 2024-02-14 | 8.85 | $8.14 | 347113 |
| 2024-02-13 | 8.90 | $8.02 | 497800 |
| 2024-02-12 | 8.96 | $8.49 | 330100 |
| 2024-02-09 | 9.01 | $8.31 | 475300 |
| 2024-02-08 | 9.07 | $8.25 | 375820 |
| 2024-02-07 | 9.14 | $8.14 | 317427 |
| 2024-02-06 | 9.21 | $8.31 | 497754 |
| 2024-02-05 | 9.29 | $8.41 | 500500 |
| 2024-02-02 | 9.35 | $8.53 | 393940 |
| 2024-02-01 | 9.41 | $8.63 | 510700 |
| 2024-01-31 | 9.46 | $8.89 | 1.2M |
| 2024-01-30 | 9.51 | $9.23 | 506623 |
| 2024-01-29 | 9.55 | $9.20 | 616500 |
| 2024-01-26 | 9.59 | $9.19 | 1.4M |
| 2024-01-25 | 9.63 | $9.61 | 746805 |
| 2024-01-24 | 9.65 | $9.67 | 472600 |
| 2024-01-23 | 9.67 | $9.58 | 237946 |
| 2024-01-22 | 9.68 | $9.64 | 370719 |
| 2024-01-19 | 9.69 | $9.37 | 235400 |
| 2024-01-18 | 9.71 | $9.31 | 382400 |
| 2024-01-17 | 9.73 | $9.24 | 242435 |
| 2024-01-16 | 9.75 | $9.25 | 264342 |
| 2024-01-12 | 9.78 | $9.43 | 173339 |
| 2024-01-11 | 9.78 | $9.53 | 378100 |
| 2024-01-10 | 9.76 | $9.66 | 221700 |
| 2024-01-09 | 9.73 | $9.61 | 216500 |
| 2024-01-08 | 9.71 | $9.75 | 264900 |
| 2024-01-05 | 9.68 | $9.74 | 512000 |
| 2024-01-04 | 9.63 | $9.74 | 260841 |
| 2024-01-03 | 9.59 | $9.62 | 330000 |
| 2024-01-02 | 9.57 | $9.85 | 746100 |
| 2023-12-29 | 9.53 | $9.92 | 381600 |
| 2023-12-28 | 9.46 | $10.03 | 186800 |
| 2023-12-27 | 9.38 | $10.06 | 191105 |
| 2023-12-26 | 9.30 | $10.09 | 194400 |
| 2023-12-22 | 9.22 | $9.95 | 370602 |
| 2023-12-21 | 9.15 | $9.81 | 259927 |
| 2023-12-20 | 9.09 | $9.84 | 618945 |
| 2023-12-19 | 9.03 | $9.86 | 1.3M |
| 2023-12-18 | 8.97 | $9.63 | 281840 |
| 2023-12-15 | 8.93 | $9.67 | 644202 |
| 2023-12-14 | 8.88 | $9.74 | 414330 |
| 2023-12-13 | 8.84 | $9.52 | 819100 |
| 2023-12-12 | 8.81 | $9.01 | 184400 |
| 2023-12-11 | 8.78 | $9.14 | 168744 |
| 2023-12-08 | 8.74 | $9.23 | 254945 |
| 2023-12-07 | 8.69 | $9.05 | 288000 |
| 2023-12-06 | 8.67 | $8.86 | 293800 |
| 2023-12-05 | 8.66 | $8.97 | 233010 |
| 2023-12-04 | 8.64 | $9.11 | 260309 |
| 2023-12-01 | 8.62 | $9.07 | 528514 |
| 2023-11-30 | 8.59 | $8.49 | 337600 |
| 2023-11-29 | 8.58 | $8.54 | 395209 |
| 2023-11-28 | 8.56 | $8.46 | 111100 |
| 2023-11-27 | 8.55 | $8.53 | 211300 |
| 2023-11-24 | 8.54 | $8.55 | 88218 |
| 2023-11-22 | 8.53 | $8.59 | 146831 |
| 2023-11-21 | 8.50 | $8.48 | 167200 |
| 2023-11-20 | 8.48 | $8.77 | 197845 |
| 2023-11-17 | 8.44 | $8.80 | 351742 |
| 2023-11-16 | 8.41 | $8.74 | 249700 |
| 2023-11-15 | 8.39 | $8.96 | 293029 |
| 2023-11-14 | 8.36 | $8.94 | 581422 |
| 2023-11-13 | 8.35 | $8.35 | 333600 |
| 2023-11-10 | 8.36 | $8.31 | 386200 |
| 2023-11-09 | 8.36 | $8.25 | 266000 |
| 2023-11-08 | 8.38 | $8.56 | 150900 |
| 2023-11-07 | 8.38 | $8.65 | 214013 |
| 2023-11-06 | 8.38 | $8.64 | 340841 |
| 2023-11-03 | 8.38 | $8.78 | 606616 |
| 2023-11-02 | 8.37 | $8.47 | 426500 |
| 2023-11-01 | 8.38 | $8.20 | 392200 |
| 2023-10-31 | 8.39 | $8.18 | 258900 |
| 2023-10-30 | 8.39 | $8.31 | 400900 |
| 2023-10-27 | 8.39 | $8.25 | 282900 |
| 2023-10-26 | 8.40 | $8.34 | 191100 |
| 2023-10-25 | 8.40 | $7.98 | 216742 |
| 2023-10-24 | 8.42 | $8.02 | 198049 |
| 2023-10-23 | 8.43 | $8.09 | 258545 |
| 2023-10-20 | 8.45 | $8.12 | 318100 |
| 2023-10-19 | 8.45 | $8.40 | 185725 |
| 2023-10-18 | 8.45 | $8.45 | 147100 |
| 2023-10-17 | 8.45 | $8.64 | 244527 |
| 2023-10-16 | 8.45 | $8.49 | 155148 |
| 2023-10-13 | 8.45 | $8.38 | 106000 |
| 2023-10-12 | 8.45 | $8.64 | 178849 |
| 2023-10-11 | 8.46 | $8.66 | 123301 |
| 2023-10-10 | 8.45 | $8.64 | 152800 |
| 2023-10-09 | 8.44 | $8.63 | 159741 |
| 2023-10-06 | 8.44 | $8.57 | 158900 |
| 2023-10-05 | 8.44 | $8.54 | 207845 |
| 2023-10-04 | 8.44 | $8.40 | 160131 |
| 2023-10-03 | 8.44 | $8.21 | 182200 |
| 2023-10-02 | 8.46 | $8.38 | 178400 |
| 2023-09-29 | 8.49 | $8.47 | 184902 |
| 2023-09-28 | 8.50 | $8.37 | 143230 |
| 2023-09-27 | 8.51 | $8.26 | 193800 |
| 2023-09-26 | 8.53 | $8.28 | 182139 |
| 2023-09-25 | 8.55 | $8.37 | 141529 |
| 2023-09-22 | 8.56 | $8.30 | 147400 |
| 2023-09-21 | 8.59 | $8.37 | 165800 |
| 2023-09-20 | 8.60 | $8.46 | 203400 |
| 2023-09-19 | 8.61 | $8.49 | 151800 |
| 2023-09-18 | 8.64 | $8.50 | 160947 |
| 2023-09-15 | 8.66 | $8.53 | 584800 |
| 2023-09-14 | 8.69 | $8.68 | 266000 |
| 2023-09-13 | 8.71 | $8.52 | 216600 |
| 2023-09-12 | 8.73 | $8.51 | 178300 |
| 2023-09-11 | 8.77 | $8.55 | 107400 |
| 2023-09-08 | 8.81 | $8.61 | 142147 |
| 2023-09-07 | 8.85 | $8.53 | 384017 |
| 2023-09-06 | 8.89 | $8.44 | 175600 |
| 2023-09-05 | 8.94 | $8.63 | 169100 |
| 2023-09-01 | 9.00 | $8.86 | 146900 |
| 2023-08-31 | 9.04 | $8.67 | 227100 |
| 2023-08-30 | 9.10 | $8.58 | 175040 |
| 2023-08-29 | 9.16 | $8.67 | 108100 |
| 2023-08-28 | 9.21 | $8.72 | 120900 |
| 2023-08-25 | 9.25 | $8.66 | 178800 |
| 2023-08-24 | 9.30 | $8.73 | 203801 |
| 2023-08-23 | 9.35 | $8.70 | 136714 |
| 2023-08-22 | 9.41 | $8.66 | 263700 |
| 2023-08-21 | 9.44 | $9.00 | 301904 |
| 2023-08-18 | 9.46 | $9.04 | 196602 |
| 2023-08-17 | 9.47 | $9.05 | 190900 |
| 2023-08-16 | 9.49 | $9.04 | 334800 |
| 2023-08-15 | 9.51 | $9.01 | 375925 |
| 2023-08-14 | 9.51 | $9.25 | 131500 |
| 2023-08-11 | 9.49 | $9.34 | 167900 |
| 2023-08-10 | 9.46 | $9.40 | 167647 |
| 2023-08-09 | 9.43 | $9.28 | 236284 |
| 2023-08-08 | 9.40 | $9.54 | 202928 |
| 2023-08-07 | 9.35 | $9.77 | 235121 |
| 2023-08-04 | 9.28 | $9.78 | 134426 |
| 2023-08-03 | 9.22 | $9.79 | 143700 |
| 2023-08-02 | 9.14 | $9.78 | 260549 |
| 2023-08-01 | 9.08 | $9.63 | 199300 |
| 2023-07-31 | 9.02 | $9.60 | 211400 |
| 2023-07-28 | 8.95 | $9.67 | 378703 |
| 2023-07-27 | 8.89 | $9.68 | 445822 |
| 2023-07-26 | 8.83 | $9.86 | 380511 |
| 2023-07-25 | 8.76 | $9.34 | 286200 |
| 2023-07-24 | 8.70 | $9.40 | 380800 |
| 2023-07-21 | 8.64 | $9.21 | 263249 |
| 2023-07-20 | 8.59 | $9.37 | 222600 |
| 2023-07-19 | 8.54 | $9.40 | 227528 |
| 2023-07-18 | 8.49 | $9.13 | 278800 |
| 2023-07-17 | 8.46 | $8.76 | 167910 |
| 2023-07-14 | 8.45 | $8.71 | 144247 |
| 2023-07-13 | 8.43 | $8.87 | 241300 |
| 2023-07-12 | 8.44 | $8.69 | 224545 |
| 2023-07-11 | 8.43 | $8.52 | 170100 |
| 2023-07-10 | 8.44 | $8.45 | 251208 |
| 2023-07-07 | 8.45 | $8.51 | 394300 |
| 2023-07-06 | 8.45 | $8.30 | 326614 |
| 2023-07-05 | 8.45 | $8.43 | 279011 |
| 2023-07-03 | 8.42 | $8.42 | 142400 |
| 2023-06-30 | 8.40 | $8.28 | 251186 |
| 2023-06-29 | 8.36 | $8.50 | 304010 |
| 2023-06-28 | 8.30 | $8.39 | 555088 |
| 2023-06-27 | 8.26 | $8.45 | 642000 |
| 2023-06-26 | 8.22 | $8.24 | 494811 |
| 2023-06-23 | 8.18 | $8.26 | 1.3M |
| 2023-06-22 | 8.15 | $8.10 | 309700 |
| 2023-06-21 | 8.13 | $8.40 | 407849 |
| 2023-06-20 | 8.10 | $8.40 | 308750 |
| 2023-06-16 | 8.05 | $8.44 | 498800 |
| 2023-06-15 | 8.00 | $8.56 | 283200 |
| 2023-06-14 | 7.95 | $8.43 | 370300 |
| 2023-06-13 | 7.88 | $8.94 | 257446 |
| 2023-06-12 | 7.80 | $8.60 | 202614 |
| 2023-06-09 | 7.73 | $8.60 | 235732 |
| 2023-06-08 | 7.64 | $8.67 | 287102 |
| 2023-06-07 | 7.56 | $8.59 | 337134 |
| 2023-06-06 | 7.49 | $8.22 | 372200 |
| 2023-06-05 | 7.43 | $7.83 | 334300 |
| 2023-06-02 | 7.40 | $8.06 | 341231 |
| 2023-06-01 | 7.34 | $7.51 | 269300 |
| 2023-05-31 | 7.34 | $7.28 | 623800 |
| 2023-05-30 | 7.35 | $7.66 | 214618 |
| 2023-05-26 | 7.37 | $7.70 | 202400 |
| 2023-05-25 | 7.41 | $7.42 | 401800 |
| 2023-05-24 | 7.43 | $7.60 | 430500 |
| 2023-05-23 | 7.42 | $7.69 | 664800 |
| 2023-05-22 | 7.42 | $7.74 | 262100 |
| 2023-05-19 | 7.43 | $7.38 | 247340 |
| 2023-05-18 | 7.47 | $7.60 | 410845 |
| 2023-05-17 | 7.51 | $7.48 | 467000 |
| 2023-05-16 | 7.54 | $7.08 | 353600 |
| 2023-05-15 | 7.58 | $7.30 | 317111 |
| 2023-05-12 | 7.63 | $7.09 | 393742 |
| 2023-05-11 | 7.67 | $6.88 | 319913 |
| 2023-05-10 | 7.73 | $7.07 | 302600 |
| 2023-05-09 | 7.78 | $7.20 | 397000 |
| 2023-05-08 | 7.84 | $7.00 | 457300 |
| 2023-05-05 | 7.91 | $7.22 | 630336 |
| 2023-05-04 | 7.96 | $6.84 | 595000 |
| 2023-05-03 | 8.03 | $7.54 | 593569 |
| 2023-05-02 | 8.06 | $7.41 | 776200 |
| 2023-05-01 | 8.11 | $8.15 | 526700 |
| 2023-04-28 | 8.12 | $8.50 | 579400 |
| 2023-04-27 | 8.10 | $7.78 | 256047 |
| 2023-04-26 | 8.14 | $7.54 | 361700 |
| 2023-04-25 | 8.19 | $7.60 | 252832 |
| 2023-04-24 | 8.25 | $8.03 | 199325 |
| 2023-04-21 | 8.28 | $8.11 | 205518 |
| 2023-04-20 | 8.30 | $8.29 | 292585 |
| 2023-04-19 | 8.32 | $8.24 | 390300 |
| 2023-04-18 | 8.38 | $7.88 | 276203 |
| 2023-04-17 | 8.41 | $8.16 | 279048 |
| 2023-04-14 | 8.46 | $7.94 | 234213 |
| 2023-04-13 | 8.54 | $8.12 | 205327 |
| 2023-04-12 | 8.57 | $8.08 | 149300 |
| 2023-04-11 | 8.60 | $8.33 | 268422 |
| 2023-04-10 | 8.59 | $8.39 | 387400 |
| 2023-04-06 | 8.67 | $8.33 | 351100 |
| 2023-04-05 | 8.79 | $8.17 | 337300 |
| 2023-04-04 | 8.96 | $8.20 | 479013 |
| 2023-04-03 | 9.14 | $8.39 | 636300 |
| 2023-03-31 | 9.31 | $8.33 | 572400 |
| 2023-03-30 | 9.49 | $8.11 | 401078 |
| 2023-03-29 | 9.69 | $8.52 | 266203 |
| 2023-03-28 | 9.87 | $8.61 | 274200 |
| 2023-03-27 | 10.04 | $8.69 | 277700 |
| 2023-03-24 | 10.22 | $8.77 | 279675 |
| 2023-03-23 | 10.39 | $8.49 | 280311 |
| 2023-03-22 | 10.59 | $8.69 | 329244 |
| 2023-03-21 | 10.76 | $9.31 | 443500 |
| 2023-03-20 | 10.91 | $8.60 | 499000 |
| 2023-03-17 | 11.10 | $9.17 | 801500 |
| 2023-03-16 | 11.25 | $9.40 | 536557 |
| 2023-03-15 | 11.40 | $8.85 | 720205 |
| 2023-03-14 | 11.57 | $8.57 | 1.3M |
| 2023-03-13 | 11.76 | $8.28 | 1.7M |
| 2023-03-10 | 11.95 | $9.90 | 1.1M |
| 2023-03-09 | 12.06 | $10.80 | 278000 |
| 2023-03-08 | 12.13 | $11.54 | 238656 |
| 2023-03-07 | 12.18 | $11.74 | 229600 |
| 2023-03-06 | 12.22 | $11.92 | 192500 |
| 2023-03-03 | 12.25 | $11.93 | 153814 |
| 2023-03-02 | 12.27 | $11.99 | 228737 |
| 2023-03-01 | 12.28 | $12.13 | 194513 |
| 2023-02-28 | 12.28 | $12.11 | 300742 |
| 2023-02-27 | 12.27 | $12.15 | 115500 |
| 2023-02-24 | 12.26 | $12.27 | 214700 |
| 2023-02-23 | 12.27 | $12.37 | 201646 |
| 2023-02-22 | 12.27 | $12.19 | 195518 |
| 2023-02-21 | 12.30 | $12.30 | 278500 |
| 2023-02-17 | 12.32 | $12.34 | 376329 |
| 2023-02-16 | 12.32 | $12.31 | 229837 |
| 2023-02-15 | 12.33 | $12.32 | 268800 |
| 2023-02-14 | 12.34 | $12.29 | 222100 |
| 2023-02-13 | 12.38 | $12.27 | 356010 |
| 2023-02-10 | 12.43 | $12.10 | 887712 |
| 2023-02-09 | 12.48 | $12.17 | 240344 |
| 2023-02-08 | 12.52 | $12.25 | 346932 |
| 2023-02-07 | 12.55 | $12.50 | 342424 |
| 2023-02-06 | 12.57 | $12.45 | 211440 |
| 2023-02-03 | 12.60 | $12.60 | 341344 |
| 2023-02-02 | 12.61 | $12.36 | 188800 |
| 2023-02-01 | 12.65 | $12.19 | 224600 |
| 2023-01-31 | 12.69 | $12.12 | 229435 |
| 2023-01-30 | 12.74 | $11.82 | 289332 |
| 2023-01-27 | 12.79 | $11.93 | 194100 |
| 2023-01-26 | 12.83 | $12.43 | 143700 |
| 2023-01-25 | 12.86 | $12.55 | 100013 |
| 2023-01-24 | 12.89 | $12.60 | 138410 |
| 2023-01-23 | 12.92 | $12.80 | 218212 |
| 2023-01-20 | 12.94 | $12.43 | 257400 |
| 2023-01-19 | 12.97 | $12.38 | 130722 |
| 2023-01-18 | 13.01 | $12.50 | 192500 |
| 2023-01-17 | 13.03 | $13.15 | 116649 |
| 2023-01-13 | 13.04 | $13.25 | 106600 |
| 2023-01-12 | 13.04 | $13.17 | 137200 |
| 2023-01-11 | 13.05 | $12.84 | 108349 |
| 2023-01-10 | 13.08 | $12.92 | 141900 |
| 2023-01-09 | 13.11 | $12.93 | 87600 |
| 2023-01-06 | 13.13 | $13.07 | 144200 |
| 2023-01-05 | 13.16 | $12.81 | 136916 |
| 2023-01-04 | 13.20 | $13.19 | 278411 |
| 2023-01-03 | 13.23 | $12.93 | 187700 |
| 2022-12-30 | 13.29 | $13.00 | 234118 |
| 2022-12-29 | 13.35 | $12.83 | 206000 |
| 2022-12-28 | 13.42 | $12.84 | 122939 |
| 2022-12-27 | 13.48 | $13.03 | 144500 |
| 2022-12-23 | 13.53 | $13.09 | 247500 |
| 2022-12-22 | 13.60 | $13.15 | 175600 |
| 2022-12-21 | 13.66 | $13.37 | 168249 |
| 2022-12-20 | 13.72 | $13.03 | 191314 |
| 2022-12-19 | 13.80 | $13.03 | 185100 |
| 2022-12-16 | 13.87 | $13.04 | 1.0M |
| 2022-12-15 | 13.95 | $13.20 | 200935 |
| 2022-12-14 | 14.03 | $13.26 | 217600 |
| 2022-12-13 | 14.10 | $13.44 | 211800 |
| 2022-12-12 | 14.13 | $13.35 | 163204 |
| 2022-12-09 | 14.17 | $13.52 | 84611 |
| 2022-12-08 | 14.21 | $13.49 | 120109 |
| 2022-12-07 | 14.23 | $13.54 | 137740 |
| 2022-12-06 | 14.25 | $13.66 | 120244 |
| 2022-12-05 | 14.27 | $13.70 | 133400 |
| 2022-12-02 | 14.31 | $14.13 | 176526 |
| 2022-12-01 | 14.29 | $14.25 | 191500 |
| 2022-11-30 | 14.28 | $14.21 | 279600 |
| 2022-11-29 | 14.28 | $14.09 | 127530 |
| 2022-11-28 | 14.29 | $14.07 | 155200 |
| 2022-11-25 | 14.30 | $14.48 | 70305 |
| 2022-11-23 | 14.24 | $14.37 | 101723 |
| 2022-11-22 | 14.17 | $14.50 | 115419 |
| 2022-11-21 | 14.10 | $14.61 | 222700 |
| 2022-11-18 | 14.02 | $14.54 | 190400 |
| 2022-11-17 | 13.94 | $14.68 | 234211 |
| 2022-11-16 | 13.84 | $14.67 | 261111 |
| 2022-11-15 | 13.76 | $14.69 | 329900 |
| 2022-11-14 | 13.68 | $14.14 | 207839 |
| 2022-11-11 | 13.63 | $14.09 | 179716 |
| 2022-11-10 | 13.57 | $14.29 | 206506 |
| 2022-11-09 | 13.50 | $13.83 | 141732 |
| 2022-11-08 | 13.42 | $13.90 | 157500 |
| 2022-11-07 | 13.33 | $14.15 | 206200 |
| 2022-11-04 | 13.23 | $14.43 | 273000 |
| 2022-11-03 | 13.11 | $13.89 | 190234 |
| 2022-11-02 | 13.03 | $13.90 | 205200 |
| 2022-11-01 | 12.94 | $14.24 | 266200 |
| 2022-10-31 | 12.82 | $14.30 | 334744 |
| 2022-10-28 | 12.67 | $14.24 | 319138 |
| 2022-10-27 | 12.53 | $13.26 | 163524 |
| 2022-10-26 | 12.43 | $13.14 | 174100 |
| 2022-10-25 | 12.35 | $13.10 | 135243 |
| 2022-10-24 | 12.27 | $13.00 | 137040 |
| 2022-10-21 | 12.20 | $12.86 | 279612 |
| 2022-10-20 | 12.13 | $12.71 | 228700 |
| 2022-10-19 | 12.07 | $13.07 | 184200 |
| 2022-10-18 | 12.00 | $13.08 | 172617 |
| 2022-10-17 | 11.93 | $13.19 | 220249 |
| 2022-10-14 | 11.86 | $12.83 | 162800 |
| 2022-10-13 | 11.79 | $12.84 | 302300 |
| 2022-10-12 | 11.73 | $12.19 | 267500 |
| 2022-10-11 | 11.70 | $12.15 | 248444 |
| 2022-10-10 | 11.66 | $12.20 | 180910 |
| 2022-10-07 | 11.63 | $12.01 | 381429 |
| 2022-10-06 | 11.61 | $12.32 | 453589 |
| 2022-10-05 | 11.56 | $11.97 | 382800 |
| 2022-10-04 | 11.53 | $11.85 | 181100 |
| 2022-10-03 | 11.50 | $11.39 | 137600 |
| 2022-09-30 | 11.50 | $11.34 | 126300 |
| 2022-09-29 | 11.50 | $11.32 | 169200 |
| 2022-09-28 | 11.50 | $11.60 | 159300 |
| 2022-09-27 | 11.49 | $11.52 | 211000 |
| 2022-09-26 | 11.48 | $11.51 | 149503 |
| 2022-09-23 | 11.49 | $11.50 | 208334 |
| 2022-09-22 | 11.51 | $11.47 | 129244 |
| 2022-09-21 | 11.52 | $11.75 | 261737 |
| 2022-09-20 | 11.51 | $11.70 | 134700 |
| 2022-09-19 | 11.52 | $11.72 | 83600 |
| 2022-09-16 | 11.54 | $11.50 | 289932 |
| 2022-09-15 | 11.58 | $11.56 | 95029 |
| 2022-09-14 | 11.61 | $11.57 | 120140 |
| 2022-09-13 | 11.65 | $11.44 | 155300 |
| 2022-09-12 | 11.69 | $11.56 | 68500 |
| 2022-09-09 | 11.71 | $11.57 | 83900 |
| 2022-09-08 | 11.73 | $11.42 | 74500 |
| 2022-09-07 | 11.75 | $11.35 | 128200 |
| 2022-09-06 | 11.77 | $11.13 | 96209 |
| 2022-09-02 | 11.80 | $11.39 | 114200 |
| 2022-09-01 | 11.82 | $11.40 | 142400 |
| 2022-08-31 | 11.83 | $11.29 | 143938 |
| 2022-08-30 | 11.85 | $11.40 | 58217 |
| 2022-08-29 | 11.86 | $11.45 | 60842 |
| 2022-08-26 | 11.88 | $11.58 | 126300 |
| 2022-08-25 | 11.89 | $11.85 | 94900 |
| 2022-08-24 | 11.88 | $11.68 | 124414 |
| 2022-08-23 | 11.88 | $11.73 | 77400 |
| 2022-08-22 | 11.86 | $11.81 | 125500 |
| 2022-08-19 | 11.85 | $12.14 | 148988 |
| 2022-08-18 | 11.80 | $12.22 | 73124 |
| 2022-08-17 | 11.75 | $12.14 | 111400 |
| 2022-08-16 | 11.72 | $12.37 | 99000 |
| 2022-08-15 | 11.66 | $12.25 | 193826 |
| 2022-08-12 | 11.60 | $12.08 | 136204 |
| 2022-08-11 | 11.54 | $11.92 | 124916 |
| 2022-08-10 | 11.47 | $11.75 | 83800 |
| 2022-08-09 | 11.42 | $11.82 | 82800 |
| 2022-08-08 | 11.38 | $11.73 | 101400 |
| 2022-08-05 | 11.33 | $11.85 | 235707 |
| 2022-08-04 | 11.29 | $11.52 | 64834 |
| 2022-08-03 | 11.27 | $11.69 | 86042 |
| 2022-08-02 | 11.22 | $11.62 | 90400 |
| 2022-08-01 | 11.18 | $11.88 | 186200 |
| 2022-07-29 | 11.13 | $11.78 | 125200 |
| 2022-07-28 | 11.08 | $11.57 | 85400 |
| 2022-07-27 | 11.04 | $11.65 | 123400 |
| 2022-07-26 | 11.00 | $11.50 | 86526 |
| 2022-07-25 | 10.97 | $11.44 | 93900 |
| 2022-07-22 | 10.94 | $11.25 | 105200 |
| 2022-07-21 | 10.92 | $11.26 | 113200 |
| 2022-07-20 | 10.91 | $11.38 | 109600 |
| 2022-07-19 | 10.89 | $11.26 | 145333 |
| 2022-07-18 | 10.87 | $11.01 | 199800 |
| 2022-07-15 | 10.85 | $10.87 | 180400 |
| 2022-07-14 | 10.84 | $10.61 | 182741 |
| 2022-07-13 | 10.85 | $10.66 | 122604 |
| 2022-07-12 | 10.85 | $11.00 | 108849 |
| 2022-07-11 | 10.84 | $10.87 | 79526 |
| 2022-07-08 | 10.85 | $10.95 | 83920 |
| 2022-07-07 | 10.86 | $11.06 | 175820 |
| 2022-07-06 | 10.88 | $10.82 | 154700 |
| 2022-07-05 | 10.91 | $10.86 | 176400 |
| 2022-07-01 | 10.94 | $10.88 | 111520 |
| 2022-06-30 | 10.97 | $10.69 | 123700 |
| 2022-06-29 | 11.00 | $10.71 | 121218 |
| 2022-06-28 | 11.04 | $10.82 | 102134 |
| 2022-06-27 | 11.07 | $10.92 | 110700 |
| 2022-06-24 | 11.08 | $10.99 | 319800 |
| 2022-06-23 | 11.09 | $10.85 | 106444 |
| 2022-06-22 | 11.10 | $10.95 | 189410 |
| 2022-06-21 | 11.11 | $11.08 | 148100 |
| 2022-06-17 | 11.10 | $10.71 | 238344 |
| 2022-06-16 | 11.10 | $10.66 | 179148 |
| 2022-06-15 | 11.12 | $10.79 | 436012 |
| 2022-06-14 | 11.14 | $10.73 | 136500 |
| 2022-06-13 | 11.16 | $10.67 | 129400 |
| 2022-06-10 | 11.18 | $10.85 | 109832 |
| 2022-06-09 | 11.20 | $11.05 | 116800 |
| 2022-06-08 | 11.20 | $11.19 | 76600 |
| 2022-06-07 | 11.20 | $11.41 | 69543 |
| 2022-06-06 | 11.19 | $11.42 | 78000 |
| 2022-06-03 | 11.18 | $11.37 | 120021 |
| 2022-06-02 | 11.18 | $11.44 | 90636 |
| 2022-06-01 | 11.19 | $11.37 | 94022 |
| 2022-05-31 | 11.19 | $11.47 | 139700 |
| 2022-05-27 | 11.17 | $11.38 | 106839 |
| 2022-05-26 | 11.17 | $11.27 | 132927 |
| 2022-05-25 | 11.18 | $11.15 | 93500 |
| 2022-05-24 | 11.19 | $11.11 | 89200 |
| 2022-05-23 | 11.20 | $11.09 | 109700 |
| 2022-05-20 | 11.22 | $10.81 | 130600 |
| 2022-05-19 | 11.27 | $10.76 | 210900 |
| 2022-05-18 | 11.32 | $11.02 | 175700 |
| 2022-05-17 | 11.36 | $11.28 | 460230 |
| 2022-05-16 | 11.38 | $11.03 | 278522 |
| 2022-05-13 | 11.40 | $11.12 | 191200 |
| 2022-05-12 | 11.41 | $11.18 | 316100 |
| 2022-05-11 | 11.42 | $11.14 | 331600 |
| 2022-05-10 | 11.42 | $11.10 | 150500 |
| 2022-05-09 | 11.43 | $11.23 | 152500 |
| 2022-05-06 | 11.42 | $11.22 | 198522 |
| 2022-05-05 | 11.41 | $11.42 | 313200 |
| 2022-05-04 | 11.39 | $11.68 | 152600 |
| 2022-05-03 | 11.37 | $11.32 | 203500 |
| 2022-05-02 | 11.37 | $11.14 | 442843 |
| 2022-04-29 | 11.39 | $11.23 | 291000 |
| 2022-04-28 | 11.39 | $11.50 | 156600 |
| 2022-04-27 | 11.38 | $11.37 | 166200 |
| 2022-04-26 | 11.40 | $11.31 | 146500 |
| 2022-04-25 | 11.41 | $11.63 | 180710 |
| 2022-04-22 | 11.42 | $11.64 | 126100 |
| 2022-04-21 | 11.41 | $11.76 | 85700 |
| 2022-04-20 | 11.39 | $11.82 | 183600 |
| 2022-04-19 | 11.38 | $11.82 | 193914 |
| 2022-04-18 | 11.36 | $11.41 | 127100 |
| 2022-04-14 | 11.36 | $11.37 | 213334 |
| 2022-04-13 | 11.37 | $11.28 | 168627 |
| 2022-04-12 | 11.39 | $11.20 | 157242 |
| 2022-04-11 | 11.40 | $11.15 | 250800 |
| 2022-04-08 | 11.42 | $11.05 | 208204 |
| 2022-04-07 | 11.44 | $11.04 | 278800 |
| 2022-04-06 | 11.46 | $11.16 | 199200 |
| 2022-04-05 | 11.48 | $11.18 | 128521 |
| 2022-04-04 | 11.49 | $11.26 | 94801 |
| 2022-04-01 | 11.50 | $11.55 | 184639 |
| 2022-03-31 | 11.50 | $11.25 | 462500 |
| 2022-03-30 | 11.54 | $11.40 | 166300 |
| 2022-03-29 | 11.57 | $11.77 | 119628 |
| 2022-03-28 | 11.55 | $11.55 | 199736 |
| 2022-03-25 | 11.57 | $11.70 | 116210 |
| 2022-03-24 | 11.59 | $11.51 | 366900 |
| 2022-03-23 | 11.59 | $11.33 | 147734 |
| 2022-03-22 | 11.62 | $11.66 | 164600 |
| 2022-03-21 | 11.64 | $11.43 | 107600 |
| 2022-03-18 | 11.68 | $11.44 | 591400 |
| 2022-03-17 | 11.71 | $11.51 | 69048 |
| 2022-03-16 | 11.76 | $11.67 | 151600 |
| 2022-03-15 | 11.79 | $11.41 | 110400 |
| 2022-03-14 | 11.83 | $11.45 | 91400 |
| 2022-03-11 | 11.86 | $11.56 | 72225 |
| 2022-03-10 | 11.89 | $11.50 | 76646 |
| 2022-03-09 | 11.92 | $11.49 | 85700 |
| 2022-03-08 | 11.97 | $11.36 | 98100 |
| 2022-03-07 | 12.02 | $11.39 | 108531 |
| 2022-03-04 | 12.06 | $11.66 | 91512 |
| 2022-03-03 | 12.08 | $12.02 | 88800 |
| 2022-03-02 | 12.09 | $11.93 | 116632 |
| 2022-03-01 | 12.11 | $11.45 | 209700 |
| 2022-02-28 | 12.16 | $11.89 | 111027 |
| 2022-02-25 | 12.19 | $12.08 | 103600 |
| 2022-02-24 | 12.19 | $11.66 | 484433 |
| 2022-02-23 | 12.23 | $11.79 | 75917 |
| 2022-02-22 | 12.27 | $12.11 | 132700 |
| 2022-02-18 | 12.29 | $12.18 | 105800 |
| 2022-02-17 | 12.31 | $12.06 | 113000 |
| 2022-02-16 | 12.32 | $12.44 | 66900 |
| 2022-02-15 | 12.32 | $12.45 | 158400 |
| 2022-02-14 | 12.34 | $12.18 | 158700 |
| 2022-02-11 | 12.36 | $12.05 | 86138 |
| 2022-02-10 | 12.39 | $12.08 | 114500 |
| 2022-02-09 | 12.39 | $12.11 | 127516 |
| 2022-02-08 | 12.40 | $12.51 | 109701 |
| 2022-02-07 | 12.39 | $12.26 | 114900 |
| 2022-02-04 | 12.39 | $12.21 | 178339 |
| 2022-02-03 | 12.40 | $12.14 | 117400 |
| 2022-02-02 | 12.39 | $12.20 | 194700 |
| 2022-02-01 | 12.38 | $12.42 | 200939 |
| 2022-01-31 | 12.35 | $12.46 | 256300 |
| 2022-01-28 | 12.33 | $12.49 | 290000 |
| 2022-01-27 | 12.29 | $12.09 | 121300 |
| 2022-01-26 | 12.28 | $12.34 | 372315 |
| 2022-01-25 | 12.26 | $12.61 | 260700 |
| 2022-01-24 | 12.22 | $12.61 | 202800 |
| 2022-01-21 | 12.18 | $12.45 | 243332 |
| 2022-01-20 | 12.13 | $12.37 | 205400 |
| 2022-01-19 | 12.09 | $12.43 | 118100 |
| 2022-01-18 | 12.04 | $12.73 | 177300 |
| 2022-01-14 | 11.98 | $12.69 | 132739 |
| 2022-01-13 | 11.93 | $12.50 | 154100 |
| 2022-01-12 | 11.89 | $12.19 | 109900 |
| 2022-01-11 | 11.82 | $12.33 | 116100 |
| 2022-01-10 | 11.74 | $12.33 | 97800 |
| 2022-01-07 | 11.67 | $12.29 | 67100 |
| 2022-01-06 | 11.61 | $12.27 | 143100 |
| 2022-01-05 | 11.55 | $11.96 | 114524 |
| 2022-01-04 | 11.51 | $12.04 | 94000 |
| 2022-01-03 | 11.47 | $11.89 | 119800 |
| 2021-12-31 | 11.43 | $11.94 | 91029 |
| 2021-12-30 | 11.39 | $11.82 | 65346 |
| 2021-12-29 | 11.34 | $11.85 | 53900 |
| 2021-12-28 | 11.30 | $11.90 | 105800 |
| 2021-12-27 | 11.26 | $11.86 | 137500 |
| 2021-12-23 | 11.22 | $11.71 | 82430 |
| 2021-12-22 | 11.23 | $11.54 | 107300 |
| 2021-12-21 | 11.24 | $11.47 | 140333 |
| 2021-12-20 | 11.25 | $11.44 | 178400 |
| 2021-12-17 | 11.27 | $11.58 | 1.1M |
| 2021-12-16 | 11.28 | $11.70 | 210400 |
| 2021-12-15 | 11.29 | $11.61 | 373200 |
| 2021-12-14 | 11.31 | $10.86 | 248249 |
| 2021-12-13 | 11.37 | $10.78 | 276400 |
| 2021-12-10 | 11.43 | $10.93 | 183000 |
| 2021-12-09 | 11.49 | $11.02 | 99828 |
| 2021-12-08 | 11.55 | $11.15 | 74100 |
| 2021-12-07 | 11.59 | $11.17 | 146900 |
| 2021-12-06 | 11.64 | $11.19 | 162200 |
| 2021-12-03 | 11.70 | $11.02 | 156900 |
| 2021-12-02 | 11.76 | $11.23 | 213612 |
| 2021-12-01 | 11.81 | $10.87 | 199800 |
| 2021-11-30 | 11.87 | $10.96 | 214324 |
| 2021-11-29 | 11.94 | $11.07 | 127100 |
| 2021-11-26 | 11.98 | $11.15 | 173000 |
| 2021-11-24 | 12.01 | $11.79 | 113300 |
| 2021-11-23 | 12.00 | $11.80 | 147326 |
| 2021-11-22 | 12.00 | $11.76 | 129000 |
| 2021-11-19 | 12.00 | $11.69 | 66400 |
| 2021-11-18 | 12.00 | $11.85 | 177716 |
| 2021-11-17 | 11.99 | $11.83 | 88116 |
| 2021-11-16 | 11.99 | $11.99 | 71145 |
| 2021-11-15 | 11.97 | $12.08 | 103900 |
| 2021-11-12 | 11.95 | $12.05 | 81131 |
| 2021-11-11 | 11.94 | $12.12 | 119534 |
| 2021-11-10 | 11.93 | $12.13 | 150100 |
| 2021-11-09 | 11.90 | $12.10 | 91400 |
| 2021-11-08 | 11.88 | $12.18 | 207500 |
| 2021-11-05 | 11.85 | $12.30 | 289945 |
| 2021-11-04 | 11.83 | $12.21 | 86400 |
| 2021-11-03 | 11.81 | $12.34 | 155737 |
| 2021-11-02 | 11.79 | $12.03 | 139246 |
| 2021-11-01 | 11.78 | $12.30 | 265300 |
| 2021-10-29 | 11.75 | $11.99 | 155448 |
| 2021-10-28 | 11.74 | $11.70 | 46300 |
| 2021-10-27 | 11.74 | $11.51 | 101230 |
| 2021-10-26 | 11.75 | $11.74 | 92923 |
| 2021-10-25 | 11.74 | $11.82 | 71500 |
| 2021-10-22 | 11.74 | $11.79 | 79848 |
| 2021-10-21 | 11.72 | $11.64 | 69019 |
| 2021-10-20 | 11.72 | $11.78 | 115000 |
| 2021-10-19 | 11.68 | $11.63 | 125400 |
| 2021-10-18 | 11.65 | $11.66 | 198217 |
| 2021-10-15 | 11.62 | $11.83 | 194144 |
| 2021-10-14 | 11.59 | $11.82 | 94346 |
| 2021-10-13 | 11.55 | $11.56 | 50312 |
| 2021-10-12 | 11.52 | $11.69 | 61600 |
| 2021-10-11 | 11.48 | $11.70 | 71733 |
| 2021-10-08 | 11.44 | $11.89 | 37800 |
| 2021-10-07 | 11.39 | $11.87 | 88300 |
| 2021-10-06 | 11.34 | $11.78 | 81115 |
| 2021-10-05 | 11.31 | $11.82 | 74500 |
| 2021-10-04 | 11.27 | $11.81 | 90200 |
| 2021-10-01 | 11.24 | $11.85 | 117900 |
| 2021-09-30 | 11.21 | $11.63 | 117800 |
| 2021-09-29 | 11.19 | $11.74 | 123400 |
| 2021-09-28 | 11.17 | $11.53 | 166511 |
| 2021-09-27 | 11.15 | $11.76 | 182000 |
| 2021-09-24 | 11.13 | $11.49 | 123909 |
| 2021-09-23 | 11.11 | $11.48 | 96437 |
| 2021-09-22 | 11.10 | $11.11 | 171400 |
| 2021-09-21 | 11.10 | $11.02 | 113600 |
| 2021-09-20 | 11.12 | $11.02 | 205000 |
| 2021-09-17 | 11.13 | $11.29 | 770138 |
| 2021-09-16 | 11.12 | $11.00 | 150200 |
| 2021-09-15 | 11.13 | $11.00 | 136349 |
| 2021-09-14 | 11.14 | $10.80 | 144435 |
| 2021-09-13 | 11.17 | $10.90 | 267731 |
| 2021-09-10 | 11.19 | $10.84 | 215131 |
| 2021-09-09 | 11.23 | $10.97 | 149900 |
| 2021-09-08 | 11.26 | $11.06 | 126400 |
| 2021-09-07 | 11.29 | $11.18 | 121344 |
| 2021-09-03 | 11.30 | $11.18 | 100937 |
| 2021-09-02 | 11.32 | $11.21 | 97800 |
| 2021-09-01 | 11.32 | $11.20 | 62700 |
| 2021-08-31 | 11.31 | $11.27 | 99300 |
| 2021-08-30 | 11.30 | $11.19 | 133133 |
| 2021-08-27 | 11.27 | $11.47 | 158833 |
| 2021-08-26 | 11.24 | $11.06 | 101500 |
| 2021-08-25 | 11.24 | $11.23 | 127000 |
| 2021-08-24 | 11.22 | $11.20 | 91000 |
| 2021-08-23 | 11.20 | $11.26 | 99505 |
| 2021-08-20 | 11.19 | $11.37 | 241800 |
| 2021-08-19 | 11.17 | $11.05 | 143131 |
| 2021-08-18 | 11.15 | $11.11 | 100333 |
| 2021-08-17 | 11.15 | $11.21 | 91800 |
| 2021-08-16 | 11.14 | $11.41 | 160200 |
| 2021-08-13 | 11.12 | $11.36 | 135931 |
| 2021-08-12 | 11.12 | $11.51 | 167008 |
| 2021-08-11 | 11.11 | $11.58 | 200313 |
| 2021-08-10 | 11.10 | $11.65 | 123800 |
| 2021-08-09 | 11.09 | $11.49 | 138739 |
| 2021-08-06 | 11.09 | $11.58 | 178100 |
| 2021-08-05 | 11.07 | $11.16 | 205800 |
| 2021-08-04 | 11.05 | $11.06 | 246600 |
| 2021-08-03 | 11.04 | $11.05 | 924214 |
| 2021-08-02 | 11.04 | $10.66 | 349932 |
| 2021-07-30 | 11.06 | $10.84 | 133000 |
| 2021-07-29 | 11.08 | $10.93 | 147100 |
| 2021-07-28 | 11.09 | $10.85 | 141500 |
| 2021-07-27 | 11.11 | $10.92 | 92700 |
| 2021-07-26 | 11.12 | $11.00 | 665545 |
| 2021-07-23 | 11.14 | $10.95 | 106719 |
| 2021-07-22 | 11.16 | $10.75 | 86500 |
| 2021-07-21 | 11.20 | $11.10 | 150948 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
13.03
2026-04-21
Close Price
$13.45
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
7.49
Average
10.40
Maximum
14.15
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-04-21 | 13.03 | $13.45 | — |
| 2026-04-20 | 12.99 | $13.45 | — |
| 2026-04-17 | 12.94 | $13.45 | 3.9M |
| 2026-04-16 | 12.89 | $13.05 | 856710 |
| 2026-04-15 | 12.87 | $13.19 | 1.4M |
| 2026-04-14 | 12.84 | $13.30 | 402600 |
| 2026-04-13 | 12.79 | $13.37 | 384000 |
| 2026-04-10 | 12.73 | $13.37 | 928500 |
| 2026-04-09 | 12.66 | $13.46 | 436300 |
| 2026-04-08 | 12.58 | $13.21 | 536500 |
| 2026-04-07 | 12.51 | $12.89 | 515000 |
| 2026-04-06 | 12.47 | $12.80 | 396602 |
| 2026-04-02 | 12.43 | $12.73 | 625711 |
| 2026-04-01 | 12.40 | $12.63 | 655806 |
| 2026-03-31 | 12.38 | $12.48 | 754504 |
| 2026-03-30 | 12.37 | $12.26 | 591300 |
| 2026-03-27 | 12.38 | $12.17 | 635200 |
| 2026-03-26 | 12.40 | $12.39 | 900032 |
| 2026-03-25 | 12.40 | $12.37 | 813900 |
| 2026-03-24 | 12.41 | $12.41 | 704142 |
| 2026-03-23 | 12.41 | $12.43 | 1.1M |
| 2026-03-20 | 12.40 | $12.05 | 1.6M |
| 2026-03-19 | 12.44 | $12.25 | 1.1M |
| 2026-03-18 | 12.46 | $12.01 | 794800 |
| 2026-03-17 | 12.51 | $12.24 | 588105 |
| 2026-03-16 | 12.54 | $12.28 | 1.1M |
| 2026-03-13 | 12.56 | $12.13 | 514127 |
| 2026-03-12 | 12.61 | $12.17 | 520900 |
| 2026-03-11 | 12.65 | $12.15 | 448408 |
| 2026-03-10 | 12.71 | $12.14 | 831702 |
| 2026-03-09 | 12.77 | $12.42 | 784400 |
| 2026-03-06 | 12.80 | $12.24 | 523037 |
| 2026-03-05 | 12.86 | $12.43 | 375023 |
| 2026-03-04 | 12.91 | $12.59 | 553000 |
| 2026-03-03 | 12.94 | $12.66 | 862700 |
| 2026-03-02 | 12.97 | $12.62 | 508000 |
| 2026-02-27 | 13.01 | $12.43 | 733979 |
| 2026-02-26 | 13.07 | $12.96 | 655600 |
| 2026-02-25 | 13.08 | $12.95 | 856100 |
| 2026-02-24 | 13.09 | $12.68 | 620116 |
| 2026-02-23 | 13.14 | $12.62 | 603840 |
| 2026-02-20 | 13.19 | $13.30 | 608400 |
| 2026-02-19 | 13.18 | $13.33 | 551800 |
| 2026-02-18 | 13.16 | $13.41 | 529800 |
| 2026-02-17 | 13.14 | $13.44 | 547815 |
| 2026-02-13 | 13.10 | $13.30 | 380941 |
| 2026-02-12 | 13.08 | $13.23 | 583500 |
| 2026-02-11 | 13.07 | $13.32 | 522100 |
| 2026-02-10 | 13.04 | $13.46 | 471200 |
| 2026-02-09 | 13.00 | $13.67 | 367743 |
| 2026-02-06 | 12.93 | $13.70 | 989000 |
| 2026-02-05 | 12.85 | $13.41 | 956902 |
| 2026-02-04 | 12.79 | $13.44 | 843640 |
| 2026-02-03 | 12.72 | $13.16 | 824525 |
| 2026-02-02 | 12.67 | $13.08 | 434900 |
| 2026-01-30 | 12.63 | $12.73 | 653700 |
| 2026-01-29 | 12.62 | $12.70 | 502700 |
| 2026-01-28 | 12.61 | $12.55 | 510400 |
| 2026-01-27 | 12.62 | $12.64 | 610929 |
| 2026-01-26 | 12.61 | $12.78 | 966534 |
| 2026-01-23 | 12.60 | $12.87 | 786600 |
| 2026-01-22 | 12.57 | $13.37 | 618146 |
| 2026-01-21 | 12.48 | $13.46 | 1.1M |
| 2026-01-20 | 12.38 | $12.70 | 503149 |
| 2026-01-16 | 12.34 | $12.85 | 689419 |
| 2026-01-15 | 12.29 | $12.82 | 621613 |
| 2026-01-14 | 12.24 | $12.45 | 524600 |
| 2026-01-13 | 12.21 | $12.36 | 566900 |
| 2026-01-12 | 12.20 | $12.32 | 439239 |
| 2026-01-09 | 12.19 | $12.52 | 445412 |
| 2026-01-08 | 12.15 | $12.65 | 1.6M |
| 2026-01-07 | 12.10 | $12.30 | 726300 |
| 2026-01-06 | 12.08 | $12.43 | 1.8M |
| 2026-01-05 | 12.04 | $12.34 | 1.1M |
| 2026-01-02 | 12.01 | $12.06 | 742524 |
| 2025-12-31 | 12.00 | $12.01 | 423800 |
| 2025-12-30 | 12.00 | $12.12 | 734400 |
| 2025-12-29 | 11.99 | $12.42 | 1.0M |
| 2025-12-26 | 11.94 | $12.54 | 511530 |
| 2025-12-24 | 11.88 | $12.56 | 482600 |
| 2025-12-23 | 11.81 | $12.49 | 991020 |
| 2025-12-22 | 11.74 | $12.53 | 2.0M |
| 2025-12-19 | 11.65 | $12.42 | 3.0M |
| 2025-12-18 | 11.57 | $12.46 | 9.5M |
| 2025-12-17 | 11.48 | $12.21 | 554600 |
| 2025-12-16 | 11.40 | $12.13 | 490721 |
| 2025-12-15 | 11.33 | $12.10 | 452611 |
| 2025-12-12 | 11.24 | $12.04 | 488723 |
| 2025-12-11 | 11.16 | $12.00 | 506000 |
| 2025-12-10 | 11.07 | $11.91 | 711621 |
| 2025-12-09 | 10.98 | $11.50 | 365100 |
| 2025-12-08 | 10.93 | $11.51 | 376900 |
| 2025-12-05 | 10.87 | $11.41 | 428400 |
| 2025-12-04 | 10.81 | $11.34 | 295700 |
| 2025-12-03 | 10.76 | $11.36 | 355500 |
| 2025-12-02 | 10.69 | $11.12 | 382100 |
| 2025-12-01 | 10.65 | $11.13 | 460300 |
| 2025-11-28 | 10.60 | $10.89 | 140916 |
| 2025-11-26 | 10.57 | $11.00 | 415727 |
| 2025-11-25 | 10.52 | $11.07 | 558000 |
| 2025-11-24 | 10.46 | $10.77 | 527336 |
| 2025-11-21 | 10.43 | $10.66 | 646200 |
| 2025-11-20 | 10.41 | $10.41 | 387940 |
| 2025-11-19 | 10.40 | $10.33 | 339200 |
| 2025-11-18 | 10.41 | $10.24 | 327800 |
| 2025-11-17 | 10.43 | $10.20 | 362100 |
| 2025-11-14 | 10.45 | $10.58 | 280400 |
| 2025-11-13 | 10.44 | $10.56 | 240838 |
| 2025-11-12 | 10.43 | $10.71 | 349700 |
| 2025-11-11 | 10.40 | $10.74 | 268200 |
| 2025-11-10 | 10.36 | $10.74 | 549900 |
| 2025-11-07 | 10.32 | $10.58 | 364078 |
| 2025-11-06 | 10.30 | $10.47 | 351100 |
| 2025-11-05 | 10.28 | $10.82 | 450034 |
| 2025-11-04 | 10.22 | $10.61 | 475507 |
| 2025-11-03 | 10.18 | $10.59 | 411818 |
| 2025-10-31 | 10.14 | $10.40 | 370200 |
| 2025-10-30 | 10.11 | $10.46 | 320800 |
| 2025-10-29 | 10.07 | $10.44 | 394300 |
| 2025-10-28 | 10.04 | $10.64 | 436100 |
| 2025-10-27 | 9.97 | $10.62 | 563200 |
| 2025-10-24 | 9.90 | $10.60 | 751000 |
| 2025-10-23 | 9.83 | $9.74 | 323800 |
| 2025-10-22 | 9.84 | $9.89 | 418800 |
| 2025-10-21 | 9.84 | $9.93 | 307244 |
| 2025-10-20 | 9.83 | $9.85 | 323608 |
| 2025-10-17 | 9.82 | $9.58 | 432400 |
| 2025-10-16 | 9.85 | $9.42 | 526543 |
| 2025-10-15 | 9.89 | $9.83 | 248600 |
| 2025-10-14 | 9.90 | $10.02 | 330300 |
| 2025-10-13 | 9.89 | $9.63 | 296600 |
| 2025-10-10 | 9.91 | $9.47 | 582400 |
| 2025-10-09 | 9.96 | $9.69 | 218446 |
| 2025-10-08 | 9.99 | $9.83 | 201700 |
| 2025-10-07 | 10.01 | $9.85 | 284300 |
| 2025-10-06 | 10.02 | $9.97 | 353700 |
| 2025-10-03 | 10.03 | $9.86 | 255400 |
| 2025-10-02 | 10.05 | $9.80 | 332033 |
| 2025-10-01 | 10.07 | $9.84 | 324500 |
| 2025-09-30 | 10.10 | $9.93 | 305500 |
| 2025-09-29 | 10.11 | $9.96 | 289100 |
| 2025-09-26 | 10.13 | $10.09 | 200300 |
| 2025-09-25 | 10.13 | $10.05 | 288800 |
| 2025-09-24 | 10.14 | $10.09 | 238148 |
| 2025-09-23 | 10.15 | $10.07 | 321700 |
| 2025-09-22 | 10.16 | $10.14 | 326600 |
| 2025-09-19 | 10.16 | $10.24 | 1.0M |
| 2025-09-18 | 10.15 | $10.42 | 239300 |
| 2025-09-17 | 10.12 | $10.09 | 354100 |
| 2025-09-16 | 10.12 | $10.03 | 280700 |
| 2025-09-15 | 10.13 | $10.06 | 337200 |
| 2025-09-12 | 10.14 | $10.16 | 276429 |
| 2025-09-11 | 10.14 | $10.30 | 318100 |
| 2025-09-10 | 10.12 | $10.26 | 225313 |
| 2025-09-09 | 10.11 | $10.23 | 272815 |
| 2025-09-08 | 10.09 | $10.30 | 216346 |
| 2025-09-05 | 10.07 | $10.22 | 225945 |
| 2025-09-04 | 10.06 | $10.34 | 327100 |
| 2025-09-03 | 10.03 | $10.22 | 293215 |
| 2025-09-02 | 10.01 | $10.25 | 421900 |
| 2025-08-29 | 9.98 | $10.33 | 335800 |
| 2025-08-28 | 9.94 | $10.36 | 358145 |
| 2025-08-27 | 9.90 | $10.43 | 381309 |
| 2025-08-26 | 9.85 | $10.31 | 836100 |
| 2025-08-25 | 9.80 | $10.10 | 831600 |
| 2025-08-22 | 9.76 | $10.09 | 1.0M |
| 2025-08-21 | 9.73 | $9.74 | 287700 |
| 2025-08-20 | 9.73 | $9.78 | 296838 |
| 2025-08-19 | 9.72 | $9.84 | 435700 |
| 2025-08-18 | 9.71 | $9.86 | 429439 |
| 2025-08-15 | 9.70 | $9.69 | 303610 |
| 2025-08-14 | 9.70 | $9.91 | 465433 |
| 2025-08-13 | 9.67 | $9.96 | 956800 |
| 2025-08-12 | 9.64 | $9.92 | 440367 |
| 2025-08-11 | 9.61 | $9.42 | 404039 |
| 2025-08-08 | 9.64 | $9.30 | 519900 |
| 2025-08-07 | 9.67 | $9.32 | 617216 |
| 2025-08-06 | 9.71 | $9.44 | 1.3M |
| 2025-08-05 | 9.74 | $9.32 | 494000 |
| 2025-08-04 | 9.78 | $9.39 | 582612 |
| 2025-08-01 | 9.82 | $9.25 | 852500 |
| 2025-07-31 | 9.88 | $9.25 | 880421 |
| 2025-07-30 | 9.95 | $9.30 | 1.9M |
| 2025-07-29 | 10.02 | $9.63 | 519404 |
| 2025-07-28 | 10.06 | $9.78 | 595900 |
| 2025-07-25 | 10.08 | $9.58 | 696400 |
| 2025-07-24 | 10.14 | $9.89 | 460900 |
| 2025-07-23 | 10.16 | $10.15 | 429600 |
| 2025-07-22 | 10.17 | $10.19 | 445238 |
| 2025-07-21 | 10.16 | $10.24 | 532549 |
| 2025-07-18 | 10.15 | $10.29 | 585738 |
| 2025-07-17 | 10.14 | $10.35 | 781600 |
| 2025-07-16 | 10.12 | $10.29 | 373630 |
| 2025-07-15 | 10.10 | $10.19 | 507000 |
| 2025-07-14 | 10.09 | $10.48 | 570607 |
| 2025-07-11 | 10.05 | $10.37 | 288707 |
| 2025-07-10 | 10.02 | $10.47 | 401918 |
| 2025-07-09 | 9.97 | $10.51 | 313117 |
| 2025-07-08 | 9.91 | $10.55 | 360800 |
| 2025-07-07 | 9.84 | $10.56 | 427600 |
| 2025-07-03 | 9.77 | $10.69 | 378800 |
| 2025-07-02 | 9.67 | $10.57 | 553700 |
| 2025-07-01 | 9.58 | $10.24 | 958700 |
| 2025-06-30 | 9.51 | $9.93 | 1.1M |
| 2025-06-27 | 9.46 | $9.79 | 866200 |
| 2025-06-26 | 9.43 | $9.77 | 695400 |
| 2025-06-25 | 9.39 | $9.62 | 269000 |
| 2025-06-24 | 9.37 | $9.68 | 284831 |
| 2025-06-23 | 9.34 | $9.55 | 323400 |
| 2025-06-20 | 9.31 | $9.30 | 621000 |
| 2025-06-18 | 9.32 | $9.21 | 382900 |
| 2025-06-17 | 9.33 | $9.15 | 324513 |
| 2025-06-16 | 9.35 | $9.25 | 354800 |
| 2025-06-13 | 9.36 | $9.29 | 322011 |
| 2025-06-12 | 9.36 | $9.54 | 305200 |
| 2025-06-11 | 9.34 | $9.62 | 559936 |
| 2025-06-10 | 9.32 | $9.65 | 520145 |
| 2025-06-09 | 9.28 | $9.54 | 441938 |
| 2025-06-06 | 9.25 | $9.48 | 398400 |
| 2025-06-05 | 9.23 | $9.24 | 510400 |
| 2025-06-04 | 9.23 | $9.25 | 487026 |
| 2025-06-03 | 9.23 | $9.30 | 342700 |
| 2025-06-02 | 9.22 | $9.16 | 526200 |
| 2025-05-30 | 9.22 | $9.26 | 620247 |
| 2025-05-29 | 9.22 | $9.29 | 406600 |
| 2025-05-28 | 9.21 | $9.13 | 384600 |
| 2025-05-27 | 9.22 | $9.28 | 247900 |
| 2025-05-23 | 9.22 | $9.04 | 200710 |
| 2025-05-22 | 9.24 | $9.10 | 250015 |
| 2025-05-21 | 9.25 | $9.09 | 211600 |
| 2025-05-20 | 9.27 | $9.35 | 149300 |
| 2025-05-19 | 9.26 | $9.39 | 186709 |
| 2025-05-16 | 9.24 | $9.48 | 248300 |
| 2025-05-15 | 9.22 | $9.52 | 163603 |
| 2025-05-14 | 9.19 | $9.46 | 216613 |
| 2025-05-13 | 9.16 | $9.51 | 202726 |
| 2025-05-12 | 9.12 | $9.47 | 320533 |
| 2025-05-09 | 9.08 | $9.20 | 218200 |
| 2025-05-08 | 9.07 | $9.30 | 330900 |
| 2025-05-07 | 9.05 | $9.19 | 290057 |
| 2025-05-06 | 9.03 | $9.18 | 317500 |
| 2025-05-05 | 9.02 | $9.24 | 212530 |
| 2025-05-02 | 8.99 | $9.30 | 276244 |
| 2025-05-01 | 8.96 | $9.08 | 365000 |
| 2025-04-30 | 8.95 | $9.04 | 324040 |
| 2025-04-29 | 8.94 | $9.08 | 245400 |
| 2025-04-28 | 8.92 | $8.92 | 418607 |
| 2025-04-25 | 8.93 | $8.96 | 288015 |
| 2025-04-24 | 8.92 | $9.11 | 441500 |
| 2025-04-23 | 8.90 | $9.07 | 297035 |
| 2025-04-22 | 8.88 | $8.95 | 302807 |
| 2025-04-21 | 8.88 | $8.70 | 265500 |
| 2025-04-17 | 8.90 | $8.66 | 580610 |
| 2025-04-16 | 8.92 | $8.61 | 266642 |
| 2025-04-15 | 8.95 | $8.51 | 201026 |
| 2025-04-14 | 9.00 | $8.36 | 332300 |
| 2025-04-11 | 9.07 | $8.26 | 305610 |
| 2025-04-10 | 9.15 | $8.25 | 501700 |
| 2025-04-09 | 9.25 | $8.81 | 444760 |
| 2025-04-08 | 9.29 | $8.39 | 349100 |
| 2025-04-07 | 9.39 | $8.45 | 402900 |
| 2025-04-04 | 9.49 | $8.47 | 406803 |
| 2025-04-03 | 9.59 | $8.70 | 447900 |
| 2025-04-02 | 9.69 | $9.48 | 223005 |
| 2025-04-01 | 9.71 | $9.46 | 239948 |
| 2025-03-31 | 9.74 | $9.52 | 326403 |
| 2025-03-28 | 9.76 | $9.54 | 272230 |
| 2025-03-27 | 9.78 | $9.72 | 221720 |
| 2025-03-26 | 9.79 | $9.65 | 212532 |
| 2025-03-25 | 9.80 | $9.62 | 219619 |
| 2025-03-24 | 9.82 | $9.72 | 228800 |
| 2025-03-21 | 9.83 | $9.53 | 489226 |
| 2025-03-20 | 9.87 | $9.57 | 217600 |
| 2025-03-19 | 9.90 | $9.71 | 265200 |
| 2025-03-18 | 9.92 | $9.64 | 248400 |
| 2025-03-17 | 9.95 | $9.64 | 242443 |
| 2025-03-14 | 9.98 | $9.64 | 505300 |
| 2025-03-13 | 10.02 | $9.49 | 212829 |
| 2025-03-12 | 10.07 | $9.54 | 319719 |
| 2025-03-11 | 10.13 | $9.45 | 339501 |
| 2025-03-10 | 10.20 | $9.61 | 401240 |
| 2025-03-07 | 10.26 | $10.02 | 362626 |
| 2025-03-06 | 10.28 | $9.99 | 449300 |
| 2025-03-05 | 10.32 | $10.08 | 503900 |
| 2025-03-04 | 10.34 | $10.12 | 475600 |
| 2025-03-03 | 10.36 | $10.45 | 486800 |
| 2025-02-28 | 10.35 | $10.61 | 375400 |
| 2025-02-27 | 10.33 | $10.50 | 593505 |
| 2025-02-26 | 10.31 | $10.51 | 339900 |
| 2025-02-25 | 10.29 | $10.56 | 381343 |
| 2025-02-24 | 10.26 | $10.49 | 372500 |
| 2025-02-21 | 10.24 | $10.50 | 570206 |
| 2025-02-20 | 10.21 | $10.75 | 1.1M |
| 2025-02-19 | 10.15 | $10.72 | 369313 |
| 2025-02-18 | 10.09 | $10.72 | 337838 |
| 2025-02-14 | 10.02 | $10.65 | 474646 |
| 2025-02-13 | 9.96 | $10.59 | 441322 |
| 2025-02-12 | 9.89 | $10.46 | 411600 |
| 2025-02-11 | 9.83 | $10.57 | 241245 |
| 2025-02-10 | 9.75 | $10.34 | 349900 |
| 2025-02-07 | 9.69 | $10.32 | 797300 |
| 2025-02-06 | 9.63 | $10.22 | 620300 |
| 2025-02-05 | 9.56 | $9.99 | 438135 |
| 2025-02-04 | 9.52 | $9.81 | 263929 |
| 2025-02-03 | 9.49 | $9.66 | 422508 |
| 2025-01-31 | 9.47 | $9.69 | 352753 |
| 2025-01-30 | 9.45 | $9.80 | 306500 |
| 2025-01-29 | 9.41 | $9.62 | 337000 |
| 2025-01-28 | 9.39 | $9.63 | 378500 |
| 2025-01-27 | 9.36 | $9.70 | 605700 |
| 2025-01-24 | 9.33 | $9.54 | 546817 |
| 2025-01-23 | 9.31 | $9.19 | 309600 |
| 2025-01-22 | 9.32 | $9.12 | 763820 |
| 2025-01-21 | 9.34 | $9.28 | 274900 |
| 2025-01-17 | 9.35 | $9.22 | 193500 |
| 2025-01-16 | 9.36 | $9.22 | 365738 |
| 2025-01-15 | 9.37 | $9.17 | 204908 |
| 2025-01-14 | 9.39 | $9.02 | 232300 |
| 2025-01-13 | 9.43 | $8.77 | 311600 |
| 2025-01-10 | 9.50 | $8.75 | 367800 |
| 2025-01-08 | 9.58 | $9.01 | 221124 |
| 2025-01-07 | 9.64 | $9.08 | 347013 |
| 2025-01-06 | 9.70 | $9.18 | 346938 |
| 2025-01-03 | 9.76 | $9.24 | 185425 |
| 2025-01-02 | 9.81 | $9.23 | 338818 |
| 2024-12-31 | 9.87 | $9.38 | 306137 |
| 2024-12-30 | 9.92 | $9.37 | 416000 |
| 2024-12-27 | 9.98 | $9.43 | 285400 |
| 2024-12-26 | 10.04 | $9.55 | 237000 |
| 2024-12-24 | 10.09 | $9.56 | 139637 |
| 2024-12-23 | 10.15 | $9.52 | 208543 |
| 2024-12-20 | 10.22 | $9.59 | 864220 |
| 2024-12-19 | 10.28 | $9.60 | 395504 |
| 2024-12-18 | 10.35 | $9.60 | 546626 |
| 2024-12-17 | 10.43 | $10.08 | 228316 |
| 2024-12-16 | 10.47 | $10.33 | 296921 |
| 2024-12-13 | 10.48 | $10.43 | 221515 |
| 2024-12-12 | 10.49 | $10.36 | 200700 |
| 2024-12-11 | 10.50 | $10.47 | 422500 |
| 2024-12-10 | 10.51 | $10.49 | 248611 |
| 2024-12-09 | 10.51 | $10.37 | 251500 |
| 2024-12-06 | 10.52 | $10.52 | 146913 |
| 2024-12-05 | 10.52 | $10.52 | 224100 |
| 2024-12-04 | 10.53 | $10.53 | 345547 |
| 2024-12-03 | 10.52 | $10.47 | 244400 |
| 2024-12-02 | 10.53 | $10.59 | 248633 |
| 2024-11-29 | 10.52 | $10.62 | 186145 |
| 2024-11-27 | 10.51 | $10.66 | 257736 |
| 2024-11-26 | 10.50 | $10.73 | 431800 |
| 2024-11-25 | 10.47 | $10.92 | 635508 |
| 2024-11-22 | 10.43 | $10.91 | 425800 |
| 2024-11-21 | 10.38 | $10.71 | 330604 |
| 2024-11-20 | 10.34 | $10.52 | 327000 |
| 2024-11-19 | 10.32 | $10.53 | 245145 |
| 2024-11-18 | 10.30 | $10.62 | 317611 |
| 2024-11-15 | 10.27 | $10.65 | 228300 |
| 2024-11-14 | 10.23 | $10.67 | 328139 |
| 2024-11-13 | 10.18 | $10.84 | 430700 |
| 2024-11-12 | 10.11 | $10.79 | 288906 |
| 2024-11-11 | 10.04 | $10.85 | 279812 |
| 2024-11-08 | 9.95 | $10.48 | 273700 |
| 2024-11-07 | 9.90 | $10.40 | 399217 |
| 2024-11-06 | 9.85 | $10.97 | 1.2M |
| 2024-11-05 | 9.73 | $9.71 | 385400 |
| 2024-11-04 | 9.73 | $9.56 | 272317 |
| 2024-11-01 | 9.75 | $9.65 | 246900 |
| 2024-10-31 | 9.76 | $9.71 | 275400 |
| 2024-10-30 | 9.76 | $9.93 | 395033 |
| 2024-10-29 | 9.74 | $9.88 | 371668 |
| 2024-10-28 | 9.73 | $9.98 | 540700 |
| 2024-10-25 | 9.70 | $9.51 | 255600 |
| 2024-10-24 | 9.72 | $9.69 | 274718 |
| 2024-10-23 | 9.73 | $9.71 | 316141 |
| 2024-10-22 | 9.73 | $9.59 | 222300 |
| 2024-10-21 | 9.74 | $9.47 | 259300 |
| 2024-10-18 | 9.77 | $9.82 | 247100 |
| 2024-10-17 | 9.77 | $10.00 | 197100 |
| 2024-10-16 | 9.74 | $9.89 | 476242 |
| 2024-10-15 | 9.73 | $9.78 | 493126 |
| 2024-10-14 | 9.72 | $9.74 | 279900 |
| 2024-10-11 | 9.72 | $9.77 | 615100 |
| 2024-10-10 | 9.71 | $9.57 | 168243 |
| 2024-10-09 | 9.73 | $9.58 | 209546 |
| 2024-10-08 | 9.74 | $9.51 | 141235 |
| 2024-10-07 | 9.77 | $9.53 | 157900 |
| 2024-10-04 | 9.79 | $9.54 | 246829 |
| 2024-10-03 | 9.82 | $9.42 | 283500 |
| 2024-10-02 | 9.86 | $9.61 | 346312 |
| 2024-10-01 | 9.89 | $9.70 | 387400 |
| 2024-09-30 | 9.91 | $9.88 | 266808 |
| 2024-09-27 | 9.91 | $9.67 | 365900 |
| 2024-09-26 | 9.93 | $9.72 | 259300 |
| 2024-09-25 | 9.96 | $9.73 | 390135 |
| 2024-09-24 | 9.98 | $9.97 | 344434 |
| 2024-09-23 | 9.98 | $10.18 | 326800 |
| 2024-09-20 | 9.96 | $10.13 | 1.1M |
| 2024-09-19 | 9.94 | $10.28 | 640908 |
| 2024-09-18 | 9.91 | $10.09 | 390500 |
| 2024-09-17 | 9.89 | $10.07 | 349900 |
| 2024-09-16 | 9.87 | $9.99 | 260800 |
| 2024-09-13 | 9.85 | $9.95 | 244700 |
| 2024-09-12 | 9.84 | $9.66 | 212724 |
| 2024-09-11 | 9.86 | $9.68 | 237500 |
| 2024-09-10 | 9.88 | $9.83 | 304839 |
| 2024-09-09 | 9.89 | $9.90 | 500634 |
| 2024-09-06 | 9.89 | $9.68 | 330100 |
| 2024-09-05 | 9.91 | $9.88 | 232700 |
| 2024-09-04 | 9.91 | $9.99 | 387549 |
| 2024-09-03 | 9.90 | $10.18 | 413500 |
| 2024-08-30 | 9.88 | $10.18 | 490148 |
| 2024-08-29 | 9.84 | $10.12 | 342415 |
| 2024-08-28 | 9.81 | $10.15 | 401516 |
| 2024-08-27 | 9.78 | $10.02 | 261003 |
| 2024-08-26 | 9.75 | $10.07 | 475235 |
| 2024-08-23 | 9.72 | $10.04 | 816100 |
| 2024-08-22 | 9.69 | $9.67 | 264000 |
| 2024-08-21 | 9.69 | $9.68 | 314348 |
| 2024-08-20 | 9.69 | $9.66 | 199745 |
| 2024-08-19 | 9.69 | $9.80 | 276100 |
| 2024-08-16 | 9.68 | $9.84 | 496100 |
| 2024-08-15 | 9.67 | $9.67 | 372800 |
| 2024-08-14 | 9.67 | $9.49 | 375200 |
| 2024-08-13 | 9.68 | $9.55 | 353824 |
| 2024-08-12 | 9.70 | $9.42 | 324410 |
| 2024-08-09 | 9.73 | $9.50 | 367400 |
| 2024-08-08 | 9.75 | $9.49 | 247517 |
| 2024-08-07 | 9.78 | $9.58 | 412200 |
| 2024-08-06 | 9.80 | $9.57 | 483702 |
| 2024-08-05 | 9.82 | $9.51 | 377300 |
| 2024-08-02 | 9.86 | $9.85 | 1.5M |
| 2024-08-01 | 9.86 | $10.11 | 485707 |
| 2024-07-31 | 9.83 | $10.35 | 795500 |
| 2024-07-30 | 9.78 | $10.50 | 456108 |
| 2024-07-29 | 9.70 | $10.57 | 894900 |
| 2024-07-26 | 9.61 | $10.66 | 1.5M |
| 2024-07-25 | 9.50 | $10.71 | 439500 |
| 2024-07-24 | 9.37 | $10.24 | 363200 |
| 2024-07-23 | 9.28 | $10.47 | 368211 |
| 2024-07-22 | 9.15 | $10.17 | 356630 |
| 2024-07-19 | 9.04 | $10.07 | 296277 |
| 2024-07-18 | 8.94 | $10.02 | 522461 |
| 2024-07-17 | 8.82 | $10.21 | 661439 |
| 2024-07-16 | 8.68 | $9.96 | 355322 |
| 2024-07-15 | 8.54 | $9.52 | 379520 |
| 2024-07-12 | 8.44 | $9.16 | 431959 |
| 2024-07-11 | 8.36 | $9.06 | 477402 |
| 2024-07-10 | 8.29 | $8.67 | 225726 |
| 2024-07-09 | 8.25 | $8.51 | 278500 |
| 2024-07-08 | 8.22 | $8.39 | 284800 |
| 2024-07-05 | 8.20 | $8.22 | 291806 |
| 2024-07-03 | 8.20 | $8.40 | 142600 |
| 2024-07-02 | 8.18 | $8.62 | 221616 |
| 2024-07-01 | 8.14 | $8.55 | 450843 |
| 2024-06-28 | 8.09 | $8.70 | 2.0M |
| 2024-06-27 | 8.03 | $8.21 | 185614 |
| 2024-06-26 | 8.01 | $8.14 | 284118 |
| 2024-06-25 | 8.00 | $7.92 | 283117 |
| 2024-06-24 | 8.00 | $8.02 | 247143 |
| 2024-06-21 | 8.00 | $7.94 | 475607 |
| 2024-06-20 | 8.01 | $7.89 | 215232 |
| 2024-06-18 | 8.02 | $7.96 | 167900 |
| 2024-06-17 | 8.03 | $7.92 | 224900 |
| 2024-06-14 | 8.04 | $7.78 | 281722 |
| 2024-06-13 | 8.07 | $7.89 | 300321 |
| 2024-06-12 | 8.08 | $8.04 | 533200 |
| 2024-06-11 | 8.09 | $7.89 | 366636 |
| 2024-06-10 | 8.11 | $7.93 | 333741 |
| 2024-06-07 | 8.13 | $7.98 | 1.3M |
| 2024-06-06 | 8.14 | $8.01 | 414905 |
| 2024-06-05 | 8.16 | $7.93 | 339016 |
| 2024-06-04 | 8.18 | $7.96 | 391500 |
| 2024-06-03 | 8.21 | $8.05 | 551622 |
| 2024-05-31 | 8.22 | $8.15 | 381000 |
| 2024-05-30 | 8.23 | $8.10 | 277336 |
| 2024-05-29 | 8.24 | $8.00 | 363900 |
| 2024-05-28 | 8.27 | $8.15 | 276600 |
| 2024-05-24 | 8.28 | $8.15 | 161740 |
| 2024-05-23 | 8.30 | $8.15 | 641000 |
| 2024-05-22 | 8.31 | $8.31 | 162926 |
| 2024-05-21 | 8.31 | $8.37 | 154810 |
| 2024-05-20 | 8.31 | $8.36 | 170700 |
| 2024-05-17 | 8.30 | $8.50 | 196700 |
| 2024-05-16 | 8.28 | $8.41 | 245700 |
| 2024-05-15 | 8.27 | $8.42 | 176800 |
| 2024-05-14 | 8.25 | $8.30 | 291237 |
| 2024-05-13 | 8.24 | $8.36 | 276400 |
| 2024-05-10 | 8.23 | $8.40 | 234023 |
| 2024-05-09 | 8.21 | $8.37 | 202500 |
| 2024-05-08 | 8.20 | $8.35 | 219800 |
| 2024-05-07 | 8.18 | $8.30 | 252700 |
| 2024-05-06 | 8.17 | $8.38 | 359102 |
| 2024-05-03 | 8.15 | $8.44 | 340100 |
| 2024-05-02 | 8.12 | $8.21 | 283900 |
| 2024-05-01 | 8.11 | $8.13 | 396600 |
| 2024-04-30 | 8.11 | $7.94 | 459508 |
| 2024-04-29 | 8.12 | $8.02 | 482200 |
| 2024-04-26 | 8.13 | $8.00 | 827700 |
| 2024-04-25 | 8.15 | $8.18 | 324048 |
| 2024-04-24 | 8.14 | $8.36 | 313100 |
| 2024-04-23 | 8.12 | $8.30 | 261837 |
| 2024-04-22 | 8.10 | $8.14 | 299800 |
| 2024-04-19 | 8.10 | $8.12 | 376500 |
| 2024-04-18 | 8.10 | $7.90 | 295434 |
| 2024-04-17 | 8.12 | $7.85 | 290500 |
| 2024-04-16 | 8.15 | $7.88 | 279500 |
| 2024-04-15 | 8.17 | $7.92 | 263228 |
| 2024-04-12 | 8.20 | $7.91 | 245800 |
| 2024-04-11 | 8.23 | $7.92 | 262900 |
| 2024-04-10 | 8.26 | $7.90 | 607000 |
| 2024-04-09 | 8.30 | $8.22 | 257000 |
| 2024-04-08 | 8.31 | $8.25 | 309800 |
| 2024-04-05 | 8.32 | $8.13 | 276522 |
| 2024-04-04 | 8.34 | $8.17 | 358200 |
| 2024-04-03 | 8.35 | $8.25 | 406500 |
| 2024-04-02 | 8.36 | $8.33 | 300000 |
| 2024-04-01 | 8.37 | $8.41 | 285002 |
| 2024-03-28 | 8.36 | $8.58 | 356300 |
| 2024-03-27 | 8.34 | $8.53 | 351447 |
| 2024-03-26 | 8.32 | $8.21 | 222928 |
| 2024-03-25 | 8.33 | $8.28 | 160910 |
| 2024-03-22 | 8.34 | $8.28 | 586630 |
| 2024-03-21 | 8.34 | $8.43 | 308000 |
| 2024-03-20 | 8.33 | $8.34 | 313937 |
| 2024-03-19 | 8.33 | $8.10 | 361642 |
| 2024-03-18 | 8.36 | $8.02 | 567100 |
| 2024-03-15 | 8.39 | $8.13 | 958900 |
| 2024-03-14 | 8.42 | $8.13 | 442400 |
| 2024-03-13 | 8.45 | $8.40 | 392500 |
| 2024-03-12 | 8.46 | $8.42 | 365912 |
| 2024-03-11 | 8.46 | $8.55 | 312300 |
| 2024-03-08 | 8.45 | $8.60 | 388200 |
| 2024-03-07 | 8.43 | $8.49 | 242903 |
| 2024-03-06 | 8.43 | $8.51 | 458100 |
| 2024-03-05 | 8.42 | $8.55 | 313943 |
| 2024-03-04 | 8.40 | $8.29 | 405700 |
| 2024-03-01 | 8.42 | $8.30 | 448505 |
| 2024-02-29 | 8.43 | $8.29 | 237600 |
| 2024-02-28 | 8.44 | $8.15 | 222116 |
| 2024-02-27 | 8.47 | $8.21 | 360833 |
| 2024-02-26 | 8.50 | $8.19 | 272200 |
| 2024-02-23 | 8.54 | $8.28 | 306800 |
| 2024-02-22 | 8.56 | $8.32 | 353500 |
| 2024-02-21 | 8.59 | $8.27 | 314300 |
| 2024-02-20 | 8.62 | $8.35 | 410030 |
| 2024-02-16 | 8.65 | $8.37 | 239300 |
| 2024-02-15 | 8.68 | $8.50 | 432300 |
| 2024-02-14 | 8.70 | $8.14 | 347113 |
| 2024-02-13 | 8.76 | $8.02 | 497800 |
| 2024-02-12 | 8.83 | $8.49 | 330100 |
| 2024-02-09 | 8.87 | $8.31 | 475300 |
| 2024-02-08 | 8.93 | $8.25 | 375820 |
| 2024-02-07 | 9.00 | $8.14 | 317427 |
| 2024-02-06 | 9.09 | $8.31 | 497754 |
| 2024-02-05 | 9.17 | $8.41 | 500500 |
| 2024-02-02 | 9.25 | $8.53 | 393940 |
| 2024-02-01 | 9.33 | $8.63 | 510700 |
| 2024-01-31 | 9.40 | $8.89 | 1.2M |
| 2024-01-30 | 9.46 | $9.23 | 506623 |
| 2024-01-29 | 9.48 | $9.20 | 616500 |
| 2024-01-26 | 9.51 | $9.19 | 1.4M |
| 2024-01-25 | 9.55 | $9.61 | 746805 |
| 2024-01-24 | 9.54 | $9.67 | 472600 |
| 2024-01-23 | 9.52 | $9.58 | 237946 |
| 2024-01-22 | 9.52 | $9.64 | 370719 |
| 2024-01-19 | 9.51 | $9.37 | 235400 |
| 2024-01-18 | 9.52 | $9.31 | 382400 |
| 2024-01-17 | 9.54 | $9.24 | 242435 |
| 2024-01-16 | 9.57 | $9.25 | 264342 |
| 2024-01-12 | 9.61 | $9.43 | 173339 |
| 2024-01-11 | 9.63 | $9.53 | 378100 |
| 2024-01-10 | 9.64 | $9.66 | 221700 |
| 2024-01-09 | 9.63 | $9.61 | 216500 |
| 2024-01-08 | 9.64 | $9.75 | 264900 |
| 2024-01-05 | 9.63 | $9.74 | 512000 |
| 2024-01-04 | 9.61 | $9.74 | 260841 |
| 2024-01-03 | 9.60 | $9.62 | 330000 |
| 2024-01-02 | 9.60 | $9.85 | 746100 |
| 2023-12-29 | 9.57 | $9.92 | 381600 |
| 2023-12-28 | 9.53 | $10.03 | 186800 |
| 2023-12-27 | 9.48 | $10.06 | 191105 |
| 2023-12-26 | 9.42 | $10.09 | 194400 |
| 2023-12-22 | 9.35 | $9.95 | 370602 |
| 2023-12-21 | 9.29 | $9.81 | 259927 |
| 2023-12-20 | 9.23 | $9.84 | 618945 |
| 2023-12-19 | 9.17 | $9.86 | 1.3M |
| 2023-12-18 | 9.10 | $9.63 | 281840 |
| 2023-12-15 | 9.04 | $9.67 | 644202 |
| 2023-12-14 | 8.97 | $9.74 | 414330 |
| 2023-12-13 | 8.89 | $9.52 | 819100 |
| 2023-12-12 | 8.83 | $9.01 | 184400 |
| 2023-12-11 | 8.81 | $9.14 | 168744 |
| 2023-12-08 | 8.77 | $9.23 | 254945 |
| 2023-12-07 | 8.73 | $9.05 | 288000 |
| 2023-12-06 | 8.69 | $8.86 | 293800 |
| 2023-12-05 | 8.67 | $8.97 | 233010 |
| 2023-12-04 | 8.64 | $9.11 | 260309 |
| 2023-12-01 | 8.59 | $9.07 | 528514 |
| 2023-11-30 | 8.54 | $8.49 | 337600 |
| 2023-11-29 | 8.55 | $8.54 | 395209 |
| 2023-11-28 | 8.55 | $8.46 | 111100 |
| 2023-11-27 | 8.56 | $8.53 | 211300 |
| 2023-11-24 | 8.56 | $8.55 | 88218 |
| 2023-11-22 | 8.56 | $8.59 | 146831 |
| 2023-11-21 | 8.56 | $8.48 | 167200 |
| 2023-11-20 | 8.57 | $8.77 | 197845 |
| 2023-11-17 | 8.55 | $8.80 | 351742 |
| 2023-11-16 | 8.52 | $8.74 | 249700 |
| 2023-11-15 | 8.50 | $8.96 | 293029 |
| 2023-11-14 | 8.45 | $8.94 | 581422 |
| 2023-11-13 | 8.40 | $8.35 | 333600 |
| 2023-11-10 | 8.41 | $8.31 | 386200 |
| 2023-11-09 | 8.42 | $8.25 | 266000 |
| 2023-11-08 | 8.43 | $8.56 | 150900 |
| 2023-11-07 | 8.42 | $8.65 | 214013 |
| 2023-11-06 | 8.40 | $8.64 | 340841 |
| 2023-11-03 | 8.37 | $8.78 | 606616 |
| 2023-11-02 | 8.33 | $8.47 | 426500 |
| 2023-11-01 | 8.31 | $8.20 | 392200 |
| 2023-10-31 | 8.32 | $8.18 | 258900 |
| 2023-10-30 | 8.34 | $8.31 | 400900 |
| 2023-10-27 | 8.34 | $8.25 | 282900 |
| 2023-10-26 | 8.35 | $8.34 | 191100 |
| 2023-10-25 | 8.35 | $7.98 | 216742 |
| 2023-10-24 | 8.39 | $8.02 | 198049 |
| 2023-10-23 | 8.43 | $8.09 | 258545 |
| 2023-10-20 | 8.47 | $8.12 | 318100 |
| 2023-10-19 | 8.51 | $8.40 | 185725 |
| 2023-10-18 | 8.52 | $8.45 | 147100 |
| 2023-10-17 | 8.52 | $8.64 | 244527 |
| 2023-10-16 | 8.51 | $8.49 | 155148 |
| 2023-10-13 | 8.51 | $8.38 | 106000 |
| 2023-10-12 | 8.53 | $8.64 | 178849 |
| 2023-10-11 | 8.52 | $8.66 | 123301 |
| 2023-10-10 | 8.50 | $8.64 | 152800 |
| 2023-10-09 | 8.49 | $8.63 | 159741 |
| 2023-10-06 | 8.47 | $8.57 | 158900 |
| 2023-10-05 | 8.46 | $8.54 | 207845 |
| 2023-10-04 | 8.45 | $8.40 | 160131 |
| 2023-10-03 | 8.46 | $8.21 | 182200 |
| 2023-10-02 | 8.49 | $8.38 | 178400 |
| 2023-09-29 | 8.50 | $8.47 | 184902 |
| 2023-09-28 | 8.50 | $8.37 | 143230 |
| 2023-09-27 | 8.51 | $8.26 | 193800 |
| 2023-09-26 | 8.54 | $8.28 | 182139 |
| 2023-09-25 | 8.57 | $8.37 | 141529 |
| 2023-09-22 | 8.59 | $8.30 | 147400 |
| 2023-09-21 | 8.62 | $8.37 | 165800 |
| 2023-09-20 | 8.65 | $8.46 | 203400 |
| 2023-09-19 | 8.67 | $8.49 | 151800 |
| 2023-09-18 | 8.68 | $8.50 | 160947 |
| 2023-09-15 | 8.70 | $8.53 | 584800 |
| 2023-09-14 | 8.72 | $8.68 | 266000 |
| 2023-09-13 | 8.73 | $8.52 | 216600 |
| 2023-09-12 | 8.75 | $8.51 | 178300 |
| 2023-09-11 | 8.77 | $8.55 | 107400 |
| 2023-09-08 | 8.80 | $8.61 | 142147 |
| 2023-09-07 | 8.82 | $8.53 | 384017 |
| 2023-09-06 | 8.85 | $8.44 | 175600 |
| 2023-09-05 | 8.89 | $8.63 | 169100 |
| 2023-09-01 | 8.92 | $8.86 | 146900 |
| 2023-08-31 | 8.92 | $8.67 | 227100 |
| 2023-08-30 | 8.95 | $8.58 | 175040 |
| 2023-08-29 | 8.99 | $8.67 | 108100 |
| 2023-08-28 | 9.02 | $8.72 | 120900 |
| 2023-08-25 | 9.05 | $8.66 | 178800 |
| 2023-08-24 | 9.10 | $8.73 | 203801 |
| 2023-08-23 | 9.13 | $8.70 | 136714 |
| 2023-08-22 | 9.18 | $8.66 | 263700 |
| 2023-08-21 | 9.23 | $9.00 | 301904 |
| 2023-08-18 | 9.26 | $9.04 | 196602 |
| 2023-08-17 | 9.28 | $9.05 | 190900 |
| 2023-08-16 | 9.31 | $9.04 | 334800 |
| 2023-08-15 | 9.33 | $9.01 | 375925 |
| 2023-08-14 | 9.37 | $9.25 | 131500 |
| 2023-08-11 | 9.38 | $9.34 | 167900 |
| 2023-08-10 | 9.39 | $9.40 | 167647 |
| 2023-08-09 | 9.38 | $9.28 | 236284 |
| 2023-08-08 | 9.39 | $9.54 | 202928 |
| 2023-08-07 | 9.38 | $9.77 | 235121 |
| 2023-08-04 | 9.34 | $9.78 | 134426 |
| 2023-08-03 | 9.29 | $9.79 | 143700 |
| 2023-08-02 | 9.24 | $9.78 | 260549 |
| 2023-08-01 | 9.18 | $9.63 | 199300 |
| 2023-07-31 | 9.13 | $9.60 | 211400 |
| 2023-07-28 | 9.09 | $9.67 | 378703 |
| 2023-07-27 | 9.02 | $9.68 | 445822 |
| 2023-07-26 | 8.96 | $9.86 | 380511 |
| 2023-07-25 | 8.86 | $9.34 | 286200 |
| 2023-07-24 | 8.81 | $9.40 | 380800 |
| 2023-07-21 | 8.75 | $9.21 | 263249 |
| 2023-07-20 | 8.70 | $9.37 | 222600 |
| 2023-07-19 | 8.63 | $9.40 | 227528 |
| 2023-07-18 | 8.55 | $9.13 | 278800 |
| 2023-07-17 | 8.49 | $8.76 | 167910 |
| 2023-07-14 | 8.46 | $8.71 | 144247 |
| 2023-07-13 | 8.43 | $8.87 | 241300 |
| 2023-07-12 | 8.38 | $8.69 | 224545 |
| 2023-07-11 | 8.35 | $8.52 | 170100 |
| 2023-07-10 | 8.33 | $8.45 | 251208 |
| 2023-07-07 | 8.32 | $8.51 | 394300 |
| 2023-07-06 | 8.30 | $8.30 | 326614 |
| 2023-07-05 | 8.30 | $8.43 | 279011 |
| 2023-07-03 | 8.29 | $8.42 | 142400 |
| 2023-06-30 | 8.27 | $8.28 | 251186 |
| 2023-06-29 | 8.27 | $8.50 | 304010 |
| 2023-06-28 | 8.25 | $8.39 | 555088 |
| 2023-06-27 | 8.23 | $8.45 | 642000 |
| 2023-06-26 | 8.21 | $8.24 | 494811 |
| 2023-06-23 | 8.21 | $8.26 | 1.3M |
| 2023-06-22 | 8.20 | $8.10 | 309700 |
| 2023-06-21 | 8.21 | $8.40 | 407849 |
| 2023-06-20 | 8.20 | $8.40 | 308750 |
| 2023-06-16 | 8.17 | $8.44 | 498800 |
| 2023-06-15 | 8.15 | $8.56 | 283200 |
| 2023-06-14 | 8.10 | $8.43 | 370300 |
| 2023-06-13 | 8.07 | $8.94 | 257446 |
| 2023-06-12 | 7.98 | $8.60 | 202614 |
| 2023-06-09 | 7.91 | $8.60 | 235732 |
| 2023-06-08 | 7.84 | $8.67 | 287102 |
| 2023-06-07 | 7.75 | $8.59 | 337134 |
| 2023-06-06 | 7.66 | $8.22 | 372200 |
| 2023-06-05 | 7.60 | $7.83 | 334300 |
| 2023-06-02 | 7.58 | $8.06 | 341231 |
| 2023-06-01 | 7.53 | $7.51 | 269300 |
| 2023-05-31 | 7.53 | $7.28 | 623800 |
| 2023-05-30 | 7.56 | $7.66 | 214618 |
| 2023-05-26 | 7.54 | $7.70 | 202400 |
| 2023-05-25 | 7.53 | $7.42 | 401800 |
| 2023-05-24 | 7.54 | $7.60 | 430500 |
| 2023-05-23 | 7.53 | $7.69 | 664800 |
| 2023-05-22 | 7.52 | $7.74 | 262100 |
| 2023-05-19 | 7.49 | $7.38 | 247340 |
| 2023-05-18 | 7.50 | $7.60 | 410845 |
| 2023-05-17 | 7.49 | $7.48 | 467000 |
| 2023-05-16 | 7.50 | $7.08 | 353600 |
| 2023-05-15 | 7.54 | $7.30 | 317111 |
| 2023-05-12 | 7.57 | $7.09 | 393742 |
| 2023-05-11 | 7.62 | $6.88 | 319913 |
| 2023-05-10 | 7.69 | $7.07 | 302600 |
| 2023-05-09 | 7.76 | $7.20 | 397000 |
| 2023-05-08 | 7.82 | $7.00 | 457300 |
| 2023-05-05 | 7.90 | $7.22 | 630336 |
| 2023-05-04 | 7.98 | $6.84 | 595000 |
| 2023-05-03 | 8.09 | $7.54 | 593569 |
| 2023-05-02 | 8.15 | $7.41 | 776200 |
| 2023-05-01 | 8.23 | $8.15 | 526700 |
| 2023-04-28 | 8.24 | $8.50 | 579400 |
| 2023-04-27 | 8.21 | $7.78 | 256047 |
| 2023-04-26 | 8.26 | $7.54 | 361700 |
| 2023-04-25 | 8.33 | $7.60 | 252832 |
| 2023-04-24 | 8.41 | $8.03 | 199325 |
| 2023-04-21 | 8.45 | $8.11 | 205518 |
| 2023-04-20 | 8.49 | $8.29 | 292585 |
| 2023-04-19 | 8.51 | $8.24 | 390300 |
| 2023-04-18 | 8.54 | $7.88 | 276203 |
| 2023-04-17 | 8.60 | $8.16 | 279048 |
| 2023-04-14 | 8.65 | $7.94 | 234213 |
| 2023-04-13 | 8.73 | $8.12 | 205327 |
| 2023-04-12 | 8.79 | $8.08 | 149300 |
| 2023-04-11 | 8.86 | $8.33 | 268422 |
| 2023-04-10 | 8.92 | $8.39 | 387400 |
| 2023-04-06 | 8.98 | $8.33 | 351100 |
| 2023-04-05 | 9.04 | $8.17 | 337300 |
| 2023-04-04 | 9.14 | $8.20 | 479013 |
| 2023-04-03 | 9.23 | $8.39 | 636300 |
| 2023-03-31 | 9.32 | $8.33 | 572400 |
| 2023-03-30 | 9.43 | $8.11 | 401078 |
| 2023-03-29 | 9.57 | $8.52 | 266203 |
| 2023-03-28 | 9.68 | $8.61 | 274200 |
| 2023-03-27 | 9.79 | $8.69 | 277700 |
| 2023-03-24 | 9.91 | $8.77 | 279675 |
| 2023-03-23 | 10.02 | $8.49 | 280311 |
| 2023-03-22 | 10.19 | $8.69 | 329244 |
| 2023-03-21 | 10.34 | $9.31 | 443500 |
| 2023-03-20 | 10.45 | $8.60 | 499000 |
| 2023-03-17 | 10.65 | $9.17 | 801500 |
| 2023-03-16 | 10.80 | $9.40 | 536557 |
| 2023-03-15 | 10.95 | $8.85 | 720205 |
| 2023-03-14 | 11.17 | $8.57 | 1.3M |
| 2023-03-13 | 11.45 | $8.28 | 1.7M |
| 2023-03-10 | 11.78 | $9.90 | 1.1M |
| 2023-03-09 | 11.98 | $10.80 | 278000 |
| 2023-03-08 | 12.10 | $11.54 | 238656 |
| 2023-03-07 | 12.16 | $11.74 | 229600 |
| 2023-03-06 | 12.20 | $11.92 | 192500 |
| 2023-03-03 | 12.23 | $11.93 | 153814 |
| 2023-03-02 | 12.27 | $11.99 | 228737 |
| 2023-03-01 | 12.30 | $12.13 | 194513 |
| 2023-02-28 | 12.31 | $12.11 | 300742 |
| 2023-02-27 | 12.33 | $12.15 | 115500 |
| 2023-02-24 | 12.35 | $12.27 | 214700 |
| 2023-02-23 | 12.36 | $12.37 | 201646 |
| 2023-02-22 | 12.36 | $12.19 | 195518 |
| 2023-02-21 | 12.38 | $12.30 | 278500 |
| 2023-02-17 | 12.39 | $12.34 | 376329 |
| 2023-02-16 | 12.39 | $12.31 | 229837 |
| 2023-02-15 | 12.40 | $12.32 | 268800 |
| 2023-02-14 | 12.41 | $12.29 | 222100 |
| 2023-02-13 | 12.42 | $12.27 | 356010 |
| 2023-02-10 | 12.44 | $12.10 | 887712 |
| 2023-02-09 | 12.48 | $12.17 | 240344 |
| 2023-02-08 | 12.51 | $12.25 | 346932 |
| 2023-02-07 | 12.54 | $12.50 | 342424 |
| 2023-02-06 | 12.54 | $12.45 | 211440 |
| 2023-02-03 | 12.55 | $12.60 | 341344 |
| 2023-02-02 | 12.55 | $12.36 | 188800 |
| 2023-02-01 | 12.56 | $12.19 | 224600 |
| 2023-01-31 | 12.60 | $12.12 | 229435 |
| 2023-01-30 | 12.65 | $11.82 | 289332 |
| 2023-01-27 | 12.74 | $11.93 | 194100 |
| 2023-01-26 | 12.83 | $12.43 | 143700 |
| 2023-01-25 | 12.87 | $12.55 | 100013 |
| 2023-01-24 | 12.90 | $12.60 | 138410 |
| 2023-01-23 | 12.94 | $12.80 | 218212 |
| 2023-01-20 | 12.95 | $12.43 | 257400 |
| 2023-01-19 | 13.00 | $12.38 | 130722 |
| 2023-01-18 | 13.07 | $12.50 | 192500 |
| 2023-01-17 | 13.13 | $13.15 | 116649 |
| 2023-01-13 | 13.13 | $13.25 | 106600 |
| 2023-01-12 | 13.12 | $13.17 | 137200 |
| 2023-01-11 | 13.11 | $12.84 | 108349 |
| 2023-01-10 | 13.14 | $12.92 | 141900 |
| 2023-01-09 | 13.16 | $12.93 | 87600 |
| 2023-01-06 | 13.19 | $13.07 | 144200 |
| 2023-01-05 | 13.20 | $12.81 | 136916 |
| 2023-01-04 | 13.24 | $13.19 | 278411 |
| 2023-01-03 | 13.24 | $12.93 | 187700 |
| 2022-12-30 | 13.28 | $13.00 | 234118 |
| 2022-12-29 | 13.31 | $12.83 | 206000 |
| 2022-12-28 | 13.36 | $12.84 | 122939 |
| 2022-12-27 | 13.41 | $13.03 | 144500 |
| 2022-12-23 | 13.45 | $13.09 | 247500 |
| 2022-12-22 | 13.49 | $13.15 | 175600 |
| 2022-12-21 | 13.52 | $13.37 | 168249 |
| 2022-12-20 | 13.54 | $13.03 | 191314 |
| 2022-12-19 | 13.59 | $13.03 | 185100 |
| 2022-12-16 | 13.65 | $13.04 | 1.0M |
| 2022-12-15 | 13.72 | $13.20 | 200935 |
| 2022-12-14 | 13.77 | $13.26 | 217600 |
| 2022-12-13 | 13.83 | $13.44 | 211800 |
| 2022-12-12 | 13.87 | $13.35 | 163204 |
| 2022-12-09 | 13.92 | $13.52 | 84611 |
| 2022-12-08 | 13.97 | $13.49 | 120109 |
| 2022-12-07 | 14.02 | $13.54 | 137740 |
| 2022-12-06 | 14.07 | $13.66 | 120244 |
| 2022-12-05 | 14.11 | $13.70 | 133400 |
| 2022-12-02 | 14.15 | $14.13 | 176526 |
| 2022-12-01 | 14.15 | $14.25 | 191500 |
| 2022-11-30 | 14.14 | $14.21 | 279600 |
| 2022-11-29 | 14.14 | $14.09 | 127530 |
| 2022-11-28 | 14.14 | $14.07 | 155200 |
| 2022-11-25 | 14.15 | $14.48 | 70305 |
| 2022-11-23 | 14.11 | $14.37 | 101723 |
| 2022-11-22 | 14.09 | $14.50 | 115419 |
| 2022-11-21 | 14.04 | $14.61 | 222700 |
| 2022-11-18 | 13.98 | $14.54 | 190400 |
| 2022-11-17 | 13.93 | $14.68 | 234211 |
| 2022-11-16 | 13.85 | $14.67 | 261111 |
| 2022-11-15 | 13.76 | $14.69 | 329900 |
| 2022-11-14 | 13.66 | $14.14 | 207839 |
| 2022-11-11 | 13.61 | $14.09 | 179716 |
| 2022-11-10 | 13.56 | $14.29 | 206506 |
| 2022-11-09 | 13.48 | $13.83 | 141732 |
| 2022-11-08 | 13.45 | $13.90 | 157500 |
| 2022-11-07 | 13.40 | $14.15 | 206200 |
| 2022-11-04 | 13.32 | $14.43 | 273000 |
| 2022-11-03 | 13.20 | $13.89 | 190234 |
| 2022-11-02 | 13.13 | $13.90 | 205200 |
| 2022-11-01 | 13.05 | $14.24 | 266200 |
| 2022-10-31 | 12.93 | $14.30 | 334744 |
| 2022-10-28 | 12.78 | $14.24 | 319138 |
| 2022-10-27 | 12.63 | $13.26 | 163524 |
| 2022-10-26 | 12.56 | $13.14 | 174100 |
| 2022-10-25 | 12.50 | $13.10 | 135243 |
| 2022-10-24 | 12.44 | $13.00 | 137040 |
| 2022-10-21 | 12.38 | $12.86 | 279612 |
| 2022-10-20 | 12.33 | $12.71 | 228700 |
| 2022-10-19 | 12.29 | $13.07 | 184200 |
| 2022-10-18 | 12.21 | $13.08 | 172617 |
| 2022-10-17 | 12.11 | $13.19 | 220249 |
| 2022-10-14 | 12.00 | $12.83 | 162800 |
| 2022-10-13 | 11.91 | $12.84 | 302300 |
| 2022-10-12 | 11.81 | $12.19 | 267500 |
| 2022-10-11 | 11.78 | $12.15 | 248444 |
| 2022-10-10 | 11.74 | $12.20 | 180910 |
| 2022-10-07 | 11.69 | $12.01 | 381429 |
| 2022-10-06 | 11.65 | $12.32 | 453589 |
| 2022-10-05 | 11.58 | $11.97 | 382800 |
| 2022-10-04 | 11.54 | $11.85 | 181100 |
| 2022-10-03 | 11.51 | $11.39 | 137600 |
| 2022-09-30 | 11.52 | $11.34 | 126300 |
| 2022-09-29 | 11.54 | $11.32 | 169200 |
| 2022-09-28 | 11.56 | $11.60 | 159300 |
| 2022-09-27 | 11.56 | $11.52 | 211000 |
| 2022-09-26 | 11.56 | $11.51 | 149503 |
| 2022-09-23 | 11.57 | $11.50 | 208334 |
| 2022-09-22 | 11.58 | $11.47 | 129244 |
| 2022-09-21 | 11.59 | $11.75 | 261737 |
| 2022-09-20 | 11.57 | $11.70 | 134700 |
| 2022-09-19 | 11.56 | $11.72 | 83600 |
| 2022-09-16 | 11.54 | $11.50 | 289932 |
| 2022-09-15 | 11.55 | $11.56 | 95029 |
| 2022-09-14 | 11.54 | $11.57 | 120140 |
| 2022-09-13 | 11.54 | $11.44 | 155300 |
| 2022-09-12 | 11.55 | $11.56 | 68500 |
| 2022-09-09 | 11.55 | $11.57 | 83900 |
| 2022-09-08 | 11.55 | $11.42 | 74500 |
| 2022-09-07 | 11.56 | $11.35 | 128200 |
| 2022-09-06 | 11.59 | $11.13 | 96209 |
| 2022-09-02 | 11.63 | $11.39 | 114200 |
| 2022-09-01 | 11.66 | $11.40 | 142400 |
| 2022-08-31 | 11.69 | $11.29 | 143938 |
| 2022-08-30 | 11.73 | $11.40 | 58217 |
| 2022-08-29 | 11.76 | $11.45 | 60842 |
| 2022-08-26 | 11.80 | $11.58 | 126300 |
| 2022-08-25 | 11.82 | $11.85 | 94900 |
| 2022-08-24 | 11.82 | $11.68 | 124414 |
| 2022-08-23 | 11.83 | $11.73 | 77400 |
| 2022-08-22 | 11.84 | $11.81 | 125500 |
| 2022-08-19 | 11.85 | $12.14 | 148988 |
| 2022-08-18 | 11.82 | $12.22 | 73124 |
| 2022-08-17 | 11.77 | $12.14 | 111400 |
| 2022-08-16 | 11.73 | $12.37 | 99000 |
| 2022-08-15 | 11.67 | $12.25 | 193826 |
| 2022-08-12 | 11.61 | $12.08 | 136204 |
| 2022-08-11 | 11.56 | $11.92 | 124916 |
| 2022-08-10 | 11.52 | $11.75 | 83800 |
| 2022-08-09 | 11.49 | $11.82 | 82800 |
| 2022-08-08 | 11.46 | $11.73 | 101400 |
| 2022-08-05 | 11.43 | $11.85 | 235707 |
| 2022-08-04 | 11.39 | $11.52 | 64834 |
| 2022-08-03 | 11.37 | $11.69 | 86042 |
| 2022-08-02 | 11.34 | $11.62 | 90400 |
| 2022-08-01 | 11.31 | $11.88 | 186200 |
| 2022-07-29 | 11.25 | $11.78 | 125200 |
| 2022-07-28 | 11.19 | $11.57 | 85400 |
| 2022-07-27 | 11.15 | $11.65 | 123400 |
| 2022-07-26 | 11.10 | $11.50 | 86526 |
| 2022-07-25 | 11.06 | $11.44 | 93900 |
| 2022-07-22 | 11.02 | $11.25 | 105200 |
| 2022-07-21 | 10.99 | $11.26 | 113200 |
| 2022-07-20 | 10.97 | $11.38 | 109600 |
| 2022-07-19 | 10.92 | $11.26 | 145333 |
| 2022-07-18 | 10.89 | $11.01 | 199800 |
| 2022-07-15 | 10.87 | $10.87 | 180400 |
| 2022-07-14 | 10.87 | $10.61 | 182741 |
| 2022-07-13 | 10.90 | $10.66 | 122604 |
| 2022-07-12 | 10.93 | $11.00 | 108849 |
| 2022-07-11 | 10.92 | $10.87 | 79526 |
| 2022-07-08 | 10.92 | $10.95 | 83920 |
| 2022-07-07 | 10.92 | $11.06 | 175820 |
| 2022-07-06 | 10.91 | $10.82 | 154700 |
| 2022-07-05 | 10.92 | $10.86 | 176400 |
| 2022-07-01 | 10.92 | $10.88 | 111520 |
| 2022-06-30 | 10.93 | $10.69 | 123700 |
| 2022-06-29 | 10.95 | $10.71 | 121218 |
| 2022-06-28 | 10.98 | $10.82 | 102134 |
| 2022-06-27 | 10.99 | $10.92 | 110700 |
| 2022-06-24 | 11.00 | $10.99 | 319800 |
| 2022-06-23 | 11.00 | $10.85 | 106444 |
| 2022-06-22 | 11.02 | $10.95 | 189410 |
| 2022-06-21 | 11.03 | $11.08 | 148100 |
| 2022-06-17 | 11.02 | $10.71 | 238344 |
| 2022-06-16 | 11.05 | $10.66 | 179148 |
| 2022-06-15 | 11.09 | $10.79 | 436012 |
| 2022-06-14 | 11.13 | $10.73 | 136500 |
| 2022-06-13 | 11.17 | $10.67 | 129400 |
| 2022-06-10 | 11.22 | $10.85 | 109832 |
| 2022-06-09 | 11.26 | $11.05 | 116800 |
| 2022-06-08 | 11.28 | $11.19 | 76600 |
| 2022-06-07 | 11.29 | $11.41 | 69543 |
| 2022-06-06 | 11.28 | $11.42 | 78000 |
| 2022-06-03 | 11.26 | $11.37 | 120021 |
| 2022-06-02 | 11.25 | $11.44 | 90636 |
| 2022-06-01 | 11.23 | $11.37 | 94022 |
| 2022-05-31 | 11.22 | $11.47 | 139700 |
| 2022-05-27 | 11.19 | $11.38 | 106839 |
| 2022-05-26 | 11.17 | $11.27 | 132927 |
| 2022-05-25 | 11.16 | $11.15 | 93500 |
| 2022-05-24 | 11.16 | $11.11 | 89200 |
| 2022-05-23 | 11.17 | $11.09 | 109700 |
| 2022-05-20 | 11.17 | $10.81 | 130600 |
| 2022-05-19 | 11.21 | $10.76 | 210900 |
| 2022-05-18 | 11.26 | $11.02 | 175700 |
| 2022-05-17 | 11.28 | $11.28 | 460230 |
| 2022-05-16 | 11.28 | $11.03 | 278522 |
| 2022-05-13 | 11.31 | $11.12 | 191200 |
| 2022-05-12 | 11.33 | $11.18 | 316100 |
| 2022-05-11 | 11.35 | $11.14 | 331600 |
| 2022-05-10 | 11.37 | $11.10 | 150500 |
| 2022-05-09 | 11.40 | $11.23 | 152500 |
| 2022-05-06 | 11.42 | $11.22 | 198522 |
| 2022-05-05 | 11.44 | $11.42 | 313200 |
| 2022-05-04 | 11.44 | $11.68 | 152600 |
| 2022-05-03 | 11.41 | $11.32 | 203500 |
| 2022-05-02 | 11.42 | $11.14 | 442843 |
| 2022-04-29 | 11.45 | $11.23 | 291000 |
| 2022-04-28 | 11.47 | $11.50 | 156600 |
| 2022-04-27 | 11.47 | $11.37 | 166200 |
| 2022-04-26 | 11.48 | $11.31 | 146500 |
| 2022-04-25 | 11.50 | $11.63 | 180710 |
| 2022-04-22 | 11.49 | $11.64 | 126100 |
| 2022-04-21 | 11.47 | $11.76 | 85700 |
| 2022-04-20 | 11.44 | $11.82 | 183600 |
| 2022-04-19 | 11.40 | $11.82 | 193914 |
| 2022-04-18 | 11.36 | $11.41 | 127100 |
| 2022-04-14 | 11.35 | $11.37 | 213334 |
| 2022-04-13 | 11.35 | $11.28 | 168627 |
| 2022-04-12 | 11.36 | $11.20 | 157242 |
| 2022-04-11 | 11.37 | $11.15 | 250800 |
| 2022-04-08 | 11.40 | $11.05 | 208204 |
| 2022-04-07 | 11.43 | $11.04 | 278800 |
| 2022-04-06 | 11.47 | $11.16 | 199200 |
| 2022-04-05 | 11.51 | $11.18 | 128521 |
| 2022-04-04 | 11.54 | $11.26 | 94801 |
| 2022-04-01 | 11.57 | $11.55 | 184639 |
| 2022-03-31 | 11.57 | $11.25 | 462500 |
| 2022-03-30 | 11.61 | $11.40 | 166300 |
| 2022-03-29 | 11.63 | $11.77 | 119628 |
| 2022-03-28 | 11.61 | $11.55 | 199736 |
| 2022-03-25 | 11.62 | $11.70 | 116210 |
| 2022-03-24 | 11.61 | $11.51 | 366900 |
| 2022-03-23 | 11.62 | $11.33 | 147734 |
| 2022-03-22 | 11.65 | $11.66 | 164600 |
| 2022-03-21 | 11.65 | $11.43 | 107600 |
| 2022-03-18 | 11.68 | $11.44 | 591400 |
| 2022-03-17 | 11.70 | $11.51 | 69048 |
| 2022-03-16 | 11.72 | $11.67 | 151600 |
| 2022-03-15 | 11.73 | $11.41 | 110400 |
| 2022-03-14 | 11.76 | $11.45 | 91400 |
| 2022-03-11 | 11.79 | $11.56 | 72225 |
| 2022-03-10 | 11.82 | $11.50 | 76646 |
| 2022-03-09 | 11.85 | $11.49 | 85700 |
| 2022-03-08 | 11.89 | $11.36 | 98100 |
| 2022-03-07 | 11.94 | $11.39 | 108531 |
| 2022-03-04 | 12.00 | $11.66 | 91512 |
| 2022-03-03 | 12.04 | $12.02 | 88800 |
| 2022-03-02 | 12.04 | $11.93 | 116632 |
| 2022-03-01 | 12.05 | $11.45 | 209700 |
| 2022-02-28 | 12.11 | $11.89 | 111027 |
| 2022-02-25 | 12.13 | $12.08 | 103600 |
| 2022-02-24 | 12.14 | $11.66 | 484433 |
| 2022-02-23 | 12.19 | $11.79 | 75917 |
| 2022-02-22 | 12.23 | $12.11 | 132700 |
| 2022-02-18 | 12.25 | $12.18 | 105800 |
| 2022-02-17 | 12.25 | $12.06 | 113000 |
| 2022-02-16 | 12.27 | $12.44 | 66900 |
| 2022-02-15 | 12.25 | $12.45 | 158400 |
| 2022-02-14 | 12.23 | $12.18 | 158700 |
| 2022-02-11 | 12.24 | $12.05 | 86138 |
| 2022-02-10 | 12.26 | $12.08 | 114500 |
| 2022-02-09 | 12.28 | $12.11 | 127516 |
| 2022-02-08 | 12.30 | $12.51 | 109701 |
| 2022-02-07 | 12.27 | $12.26 | 114900 |
| 2022-02-04 | 12.28 | $12.21 | 178339 |
| 2022-02-03 | 12.28 | $12.14 | 117400 |
| 2022-02-02 | 12.30 | $12.20 | 194700 |
| 2022-02-01 | 12.31 | $12.42 | 200939 |
| 2022-01-31 | 12.30 | $12.46 | 256300 |
| 2022-01-28 | 12.28 | $12.49 | 290000 |
| 2022-01-27 | 12.26 | $12.09 | 121300 |
| 2022-01-26 | 12.27 | $12.34 | 372315 |
| 2022-01-25 | 12.27 | $12.61 | 260700 |
| 2022-01-24 | 12.23 | $12.61 | 202800 |
| 2022-01-21 | 12.19 | $12.45 | 243332 |
| 2022-01-20 | 12.16 | $12.37 | 205400 |
| 2022-01-19 | 12.14 | $12.43 | 118100 |
| 2022-01-18 | 12.11 | $12.73 | 177300 |
| 2022-01-14 | 12.05 | $12.69 | 132739 |
| 2022-01-13 | 11.98 | $12.50 | 154100 |
| 2022-01-12 | 11.92 | $12.19 | 109900 |
| 2022-01-11 | 11.90 | $12.33 | 116100 |
| 2022-01-10 | 11.85 | $12.33 | 97800 |
| 2022-01-07 | 11.80 | $12.29 | 67100 |
| 2022-01-06 | 11.75 | $12.27 | 143100 |
| 2022-01-05 | 11.69 | $11.96 | 114524 |
| 2022-01-04 | 11.66 | $12.04 | 94000 |
| 2022-01-03 | 11.62 | $11.89 | 119800 |
| 2021-12-31 | 11.60 | $11.94 | 91029 |
| 2021-12-30 | 11.56 | $11.82 | 65346 |
| 2021-12-29 | 11.53 | $11.85 | 53900 |
| 2021-12-28 | 11.50 | $11.90 | 105800 |
| 2021-12-27 | 11.46 | $11.86 | 137500 |
| 2021-12-23 | 11.41 | $11.71 | 82430 |
| 2021-12-22 | 11.38 | $11.54 | 107300 |
| 2021-12-21 | 11.37 | $11.47 | 140333 |
| 2021-12-20 | 11.36 | $11.44 | 178400 |
| 2021-12-17 | 11.35 | $11.58 | 1.1M |
| 2021-12-16 | 11.32 | $11.70 | 210400 |
| 2021-12-15 | 11.28 | $11.61 | 373200 |
| 2021-12-14 | 11.25 | $10.86 | 248249 |
| 2021-12-13 | 11.29 | $10.78 | 276400 |
| 2021-12-10 | 11.34 | $10.93 | 183000 |
| 2021-12-09 | 11.39 | $11.02 | 99828 |
| 2021-12-08 | 11.43 | $11.15 | 74100 |
| 2021-12-07 | 11.46 | $11.17 | 146900 |
| 2021-12-06 | 11.49 | $11.19 | 162200 |
| 2021-12-03 | 11.52 | $11.02 | 156900 |
| 2021-12-02 | 11.57 | $11.23 | 213612 |
| 2021-12-01 | 11.60 | $10.87 | 199800 |
| 2021-11-30 | 11.68 | $10.96 | 214324 |
| 2021-11-29 | 11.76 | $11.07 | 127100 |
| 2021-11-26 | 11.83 | $11.15 | 173000 |
| 2021-11-24 | 11.90 | $11.79 | 113300 |
| 2021-11-23 | 11.91 | $11.80 | 147326 |
| 2021-11-22 | 11.93 | $11.76 | 129000 |
| 2021-11-19 | 11.94 | $11.69 | 66400 |
| 2021-11-18 | 11.97 | $11.85 | 177716 |
| 2021-11-17 | 11.98 | $11.83 | 88116 |
| 2021-11-16 | 12.00 | $11.99 | 71145 |
| 2021-11-15 | 12.00 | $12.08 | 103900 |
| 2021-11-12 | 11.99 | $12.05 | 81131 |
| 2021-11-11 | 11.98 | $12.12 | 119534 |
| 2021-11-10 | 11.97 | $12.13 | 150100 |
| 2021-11-09 | 11.95 | $12.10 | 91400 |
| 2021-11-08 | 11.94 | $12.18 | 207500 |
| 2021-11-05 | 11.91 | $12.30 | 289945 |
| 2021-11-04 | 11.87 | $12.21 | 86400 |
| 2021-11-03 | 11.83 | $12.34 | 155737 |
| 2021-11-02 | 11.78 | $12.03 | 139246 |
| 2021-11-01 | 11.75 | $12.30 | 265300 |
| 2021-10-29 | 11.70 | $11.99 | 155448 |
| 2021-10-28 | 11.67 | $11.70 | 46300 |
| 2021-10-27 | 11.66 | $11.51 | 101230 |
| 2021-10-26 | 11.68 | $11.74 | 92923 |
| 2021-10-25 | 11.67 | $11.82 | 71500 |
| 2021-10-22 | 11.66 | $11.79 | 79848 |
| 2021-10-21 | 11.64 | $11.64 | 69019 |
| 2021-10-20 | 11.64 | $11.78 | 115000 |
| 2021-10-19 | 11.63 | $11.63 | 125400 |
| 2021-10-18 | 11.63 | $11.66 | 198217 |
| 2021-10-15 | 11.63 | $11.83 | 194144 |
| 2021-10-14 | 11.60 | $11.82 | 94346 |
| 2021-10-13 | 11.58 | $11.56 | 50312 |
| 2021-10-12 | 11.58 | $11.69 | 61600 |
| 2021-10-11 | 11.57 | $11.70 | 71733 |
| 2021-10-08 | 11.56 | $11.89 | 37800 |
| 2021-10-07 | 11.52 | $11.87 | 88300 |
| 2021-10-06 | 11.49 | $11.78 | 81115 |
| 2021-10-05 | 11.46 | $11.82 | 74500 |
| 2021-10-04 | 11.42 | $11.81 | 90200 |
| 2021-10-01 | 11.38 | $11.85 | 117900 |
| 2021-09-30 | 11.33 | $11.63 | 117800 |
| 2021-09-29 | 11.29 | $11.74 | 123400 |
| 2021-09-28 | 11.25 | $11.53 | 166511 |
| 2021-09-27 | 11.22 | $11.76 | 182000 |
| 2021-09-24 | 11.16 | $11.49 | 123909 |
| 2021-09-23 | 11.13 | $11.48 | 96437 |
| 2021-09-22 | 11.09 | $11.11 | 171400 |
| 2021-09-21 | 11.09 | $11.02 | 113600 |
| 2021-09-20 | 11.09 | $11.02 | 205000 |
| 2021-09-17 | 11.10 | $11.29 | 770138 |
| 2021-09-16 | 11.08 | $11.00 | 150200 |
| 2021-09-15 | 11.09 | $11.00 | 136349 |
| 2021-09-14 | 11.10 | $10.80 | 144435 |
| 2021-09-13 | 11.13 | $10.90 | 267731 |
| 2021-09-10 | 11.15 | $10.84 | 215131 |
| 2021-09-09 | 11.19 | $10.97 | 149900 |
| 2021-09-08 | 11.21 | $11.06 | 126400 |
| 2021-09-07 | 11.23 | $11.18 | 121344 |
| 2021-09-03 | 11.23 | $11.18 | 100937 |
| 2021-09-02 | 11.24 | $11.21 | 97800 |
| 2021-09-01 | 11.24 | $11.20 | 62700 |
| 2021-08-31 | 11.24 | $11.27 | 99300 |
| 2021-08-30 | 11.24 | $11.19 | 133133 |
| 2021-08-27 | 11.25 | $11.47 | 158833 |
| 2021-08-26 | 11.22 | $11.06 | 101500 |
| 2021-08-25 | 11.24 | $11.23 | 127000 |
| 2021-08-24 | 11.24 | $11.20 | 91000 |
| 2021-08-23 | 11.25 | $11.26 | 99505 |
| 2021-08-20 | 11.25 | $11.37 | 241800 |
| 2021-08-19 | 11.23 | $11.05 | 143131 |
| 2021-08-18 | 11.25 | $11.11 | 100333 |
| 2021-08-17 | 11.27 | $11.21 | 91800 |
| 2021-08-16 | 11.27 | $11.41 | 160200 |
| 2021-08-13 | 11.26 | $11.36 | 135931 |
| 2021-08-12 | 11.25 | $11.51 | 167008 |
| 2021-08-11 | 11.22 | $11.58 | 200313 |
| 2021-08-10 | 11.18 | $11.65 | 123800 |
| 2021-08-09 | 11.13 | $11.49 | 138739 |
| 2021-08-06 | 11.09 | $11.58 | 178100 |
| 2021-08-05 | 11.04 | $11.16 | 205800 |
| 2021-08-04 | 11.03 | $11.06 | 246600 |
| 2021-08-03 | 11.03 | $11.05 | 924214 |
| 2021-08-02 | 11.02 | $10.66 | 349932 |
| 2021-07-30 | 11.06 | $10.84 | 133000 |
| 2021-07-29 | 11.09 | $10.93 | 147100 |
| 2021-07-28 | 11.10 | $10.85 | 141500 |
| 2021-07-27 | 11.13 | $10.92 | 92700 |
| 2021-07-26 | 11.15 | $11.00 | 665545 |
| 2021-07-23 | 11.17 | $10.95 | 106719 |
| 2021-07-22 | 11.19 | $10.75 | 86500 |
| 2021-07-21 | 11.24 | $11.10 | 150948 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
13.14
2026-04-21
Close Price
$13.45
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
7.31
Average
10.40
Maximum
14.38
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-04-21 | 13.14 | $13.45 | — |
| 2026-04-20 | 13.09 | $13.45 | — |
| 2026-04-17 | 13.03 | $13.45 | 3.9M |
| 2026-04-16 | 12.96 | $13.05 | 856710 |
| 2026-04-15 | 12.93 | $13.19 | 1.4M |
| 2026-04-14 | 12.87 | $13.30 | 402600 |
| 2026-04-13 | 12.81 | $13.37 | 384000 |
| 2026-04-10 | 12.73 | $13.37 | 928500 |
| 2026-04-09 | 12.64 | $13.46 | 436300 |
| 2026-04-08 | 12.54 | $13.21 | 536500 |
| 2026-04-07 | 12.46 | $12.89 | 515000 |
| 2026-04-06 | 12.40 | $12.80 | 396602 |
| 2026-04-02 | 12.36 | $12.73 | 625711 |
| 2026-04-01 | 12.31 | $12.63 | 655806 |
| 2026-03-31 | 12.28 | $12.48 | 754504 |
| 2026-03-30 | 12.26 | $12.26 | 591300 |
| 2026-03-27 | 12.27 | $12.17 | 635200 |
| 2026-03-26 | 12.28 | $12.39 | 900032 |
| 2026-03-25 | 12.28 | $12.37 | 813900 |
| 2026-03-24 | 12.28 | $12.41 | 704142 |
| 2026-03-23 | 12.28 | $12.43 | 1.1M |
| 2026-03-20 | 12.27 | $12.05 | 1.6M |
| 2026-03-19 | 12.31 | $12.25 | 1.1M |
| 2026-03-18 | 12.34 | $12.01 | 794800 |
| 2026-03-17 | 12.39 | $12.24 | 588105 |
| 2026-03-16 | 12.43 | $12.28 | 1.1M |
| 2026-03-13 | 12.47 | $12.13 | 514127 |
| 2026-03-12 | 12.53 | $12.17 | 520900 |
| 2026-03-11 | 12.59 | $12.15 | 448408 |
| 2026-03-10 | 12.66 | $12.14 | 831702 |
| 2026-03-09 | 12.74 | $12.42 | 784400 |
| 2026-03-06 | 12.79 | $12.24 | 523037 |
| 2026-03-05 | 12.87 | $12.43 | 375023 |
| 2026-03-04 | 12.94 | $12.59 | 553000 |
| 2026-03-03 | 12.99 | $12.66 | 862700 |
| 2026-03-02 | 13.04 | $12.62 | 508000 |
| 2026-02-27 | 13.10 | $12.43 | 733979 |
| 2026-02-26 | 13.17 | $12.96 | 655600 |
| 2026-02-25 | 13.19 | $12.95 | 856100 |
| 2026-02-24 | 13.21 | $12.68 | 620116 |
| 2026-02-23 | 13.26 | $12.62 | 603840 |
| 2026-02-20 | 13.31 | $13.30 | 608400 |
| 2026-02-19 | 13.30 | $13.33 | 551800 |
| 2026-02-18 | 13.28 | $13.41 | 529800 |
| 2026-02-17 | 13.26 | $13.44 | 547815 |
| 2026-02-13 | 13.23 | $13.30 | 380941 |
| 2026-02-12 | 13.21 | $13.23 | 583500 |
| 2026-02-11 | 13.19 | $13.32 | 522100 |
| 2026-02-10 | 13.16 | $13.46 | 471200 |
| 2026-02-09 | 13.12 | $13.67 | 367743 |
| 2026-02-06 | 13.04 | $13.70 | 989000 |
| 2026-02-05 | 12.96 | $13.41 | 956902 |
| 2026-02-04 | 12.90 | $13.44 | 843640 |
| 2026-02-03 | 12.83 | $13.16 | 824525 |
| 2026-02-02 | 12.79 | $13.08 | 434900 |
| 2026-01-30 | 12.75 | $12.73 | 653700 |
| 2026-01-29 | 12.74 | $12.70 | 502700 |
| 2026-01-28 | 12.73 | $12.55 | 510400 |
| 2026-01-27 | 12.73 | $12.64 | 610929 |
| 2026-01-26 | 12.72 | $12.78 | 966534 |
| 2026-01-23 | 12.70 | $12.87 | 786600 |
| 2026-01-22 | 12.67 | $13.37 | 618146 |
| 2026-01-21 | 12.58 | $13.46 | 1.1M |
| 2026-01-20 | 12.49 | $12.70 | 503149 |
| 2026-01-16 | 12.46 | $12.85 | 689419 |
| 2026-01-15 | 12.42 | $12.82 | 621613 |
| 2026-01-14 | 12.38 | $12.45 | 524600 |
| 2026-01-13 | 12.37 | $12.36 | 566900 |
| 2026-01-12 | 12.36 | $12.32 | 439239 |
| 2026-01-09 | 12.36 | $12.52 | 445412 |
| 2026-01-08 | 12.34 | $12.65 | 1.6M |
| 2026-01-07 | 12.30 | $12.30 | 726300 |
| 2026-01-06 | 12.29 | $12.43 | 1.8M |
| 2026-01-05 | 12.26 | $12.34 | 1.1M |
| 2026-01-02 | 12.24 | $12.06 | 742524 |
| 2025-12-31 | 12.24 | $12.01 | 423800 |
| 2025-12-30 | 12.24 | $12.12 | 734400 |
| 2025-12-29 | 12.22 | $12.42 | 1.0M |
| 2025-12-26 | 12.17 | $12.54 | 511530 |
| 2025-12-24 | 12.10 | $12.56 | 482600 |
| 2025-12-23 | 12.02 | $12.49 | 991020 |
| 2025-12-22 | 11.94 | $12.53 | 2.0M |
| 2025-12-19 | 11.85 | $12.42 | 3.0M |
| 2025-12-18 | 11.76 | $12.46 | 9.5M |
| 2025-12-17 | 11.65 | $12.21 | 554600 |
| 2025-12-16 | 11.56 | $12.13 | 490721 |
| 2025-12-15 | 11.47 | $12.10 | 452611 |
| 2025-12-12 | 11.37 | $12.04 | 488723 |
| 2025-12-11 | 11.27 | $12.00 | 506000 |
| 2025-12-10 | 11.17 | $11.91 | 711621 |
| 2025-12-09 | 11.07 | $11.50 | 365100 |
| 2025-12-08 | 11.01 | $11.51 | 376900 |
| 2025-12-05 | 10.94 | $11.41 | 428400 |
| 2025-12-04 | 10.87 | $11.34 | 295700 |
| 2025-12-03 | 10.81 | $11.36 | 355500 |
| 2025-12-02 | 10.75 | $11.12 | 382100 |
| 2025-12-01 | 10.71 | $11.13 | 460300 |
| 2025-11-28 | 10.66 | $10.89 | 140916 |
| 2025-11-26 | 10.63 | $11.00 | 415727 |
| 2025-11-25 | 10.59 | $11.07 | 558000 |
| 2025-11-24 | 10.54 | $10.77 | 527336 |
| 2025-11-21 | 10.52 | $10.66 | 646200 |
| 2025-11-20 | 10.50 | $10.41 | 387940 |
| 2025-11-19 | 10.51 | $10.33 | 339200 |
| 2025-11-18 | 10.53 | $10.24 | 327800 |
| 2025-11-17 | 10.55 | $10.20 | 362100 |
| 2025-11-14 | 10.57 | $10.58 | 280400 |
| 2025-11-13 | 10.56 | $10.56 | 240838 |
| 2025-11-12 | 10.54 | $10.71 | 349700 |
| 2025-11-11 | 10.50 | $10.74 | 268200 |
| 2025-11-10 | 10.45 | $10.74 | 549900 |
| 2025-11-07 | 10.40 | $10.58 | 364078 |
| 2025-11-06 | 10.36 | $10.47 | 351100 |
| 2025-11-05 | 10.32 | $10.82 | 450034 |
| 2025-11-04 | 10.25 | $10.61 | 475507 |
| 2025-11-03 | 10.20 | $10.59 | 411818 |
| 2025-10-31 | 10.14 | $10.40 | 370200 |
| 2025-10-30 | 10.10 | $10.46 | 320800 |
| 2025-10-29 | 10.05 | $10.44 | 394300 |
| 2025-10-28 | 10.00 | $10.64 | 436100 |
| 2025-10-27 | 9.92 | $10.62 | 563200 |
| 2025-10-24 | 9.85 | $10.60 | 751000 |
| 2025-10-23 | 9.77 | $9.74 | 323800 |
| 2025-10-22 | 9.78 | $9.89 | 418800 |
| 2025-10-21 | 9.78 | $9.93 | 307244 |
| 2025-10-20 | 9.77 | $9.85 | 323608 |
| 2025-10-17 | 9.77 | $9.58 | 432400 |
| 2025-10-16 | 9.80 | $9.42 | 526543 |
| 2025-10-15 | 9.85 | $9.83 | 248600 |
| 2025-10-14 | 9.86 | $10.02 | 330300 |
| 2025-10-13 | 9.85 | $9.63 | 296600 |
| 2025-10-10 | 9.88 | $9.47 | 582400 |
| 2025-10-09 | 9.94 | $9.69 | 218446 |
| 2025-10-08 | 9.97 | $9.83 | 201700 |
| 2025-10-07 | 9.99 | $9.85 | 284300 |
| 2025-10-06 | 10.01 | $9.97 | 353700 |
| 2025-10-03 | 10.03 | $9.86 | 255400 |
| 2025-10-02 | 10.05 | $9.80 | 332033 |
| 2025-10-01 | 10.08 | $9.84 | 324500 |
| 2025-09-30 | 10.11 | $9.93 | 305500 |
| 2025-09-29 | 10.14 | $9.96 | 289100 |
| 2025-09-26 | 10.16 | $10.09 | 200300 |
| 2025-09-25 | 10.17 | $10.05 | 288800 |
| 2025-09-24 | 10.19 | $10.09 | 238148 |
| 2025-09-23 | 10.20 | $10.07 | 321700 |
| 2025-09-22 | 10.22 | $10.14 | 326600 |
| 2025-09-19 | 10.23 | $10.24 | 1.0M |
| 2025-09-18 | 10.22 | $10.42 | 239300 |
| 2025-09-17 | 10.20 | $10.09 | 354100 |
| 2025-09-16 | 10.21 | $10.03 | 280700 |
| 2025-09-15 | 10.22 | $10.06 | 337200 |
| 2025-09-12 | 10.23 | $10.16 | 276429 |
| 2025-09-11 | 10.22 | $10.30 | 318100 |
| 2025-09-10 | 10.21 | $10.26 | 225313 |
| 2025-09-09 | 10.19 | $10.23 | 272815 |
| 2025-09-08 | 10.17 | $10.30 | 216346 |
| 2025-09-05 | 10.15 | $10.22 | 225945 |
| 2025-09-04 | 10.12 | $10.34 | 327100 |
| 2025-09-03 | 10.08 | $10.22 | 293215 |
| 2025-09-02 | 10.05 | $10.25 | 421900 |
| 2025-08-29 | 10.01 | $10.33 | 335800 |
| 2025-08-28 | 9.95 | $10.36 | 358145 |
| 2025-08-27 | 9.89 | $10.43 | 381309 |
| 2025-08-26 | 9.82 | $10.31 | 836100 |
| 2025-08-25 | 9.75 | $10.10 | 831600 |
| 2025-08-22 | 9.71 | $10.09 | 1.0M |
| 2025-08-21 | 9.66 | $9.74 | 287700 |
| 2025-08-20 | 9.64 | $9.78 | 296838 |
| 2025-08-19 | 9.63 | $9.84 | 435700 |
| 2025-08-18 | 9.61 | $9.86 | 429439 |
| 2025-08-15 | 9.59 | $9.69 | 303610 |
| 2025-08-14 | 9.59 | $9.91 | 465433 |
| 2025-08-13 | 9.57 | $9.96 | 956800 |
| 2025-08-12 | 9.54 | $9.92 | 440367 |
| 2025-08-11 | 9.52 | $9.42 | 404039 |
| 2025-08-08 | 9.56 | $9.30 | 519900 |
| 2025-08-07 | 9.61 | $9.32 | 617216 |
| 2025-08-06 | 9.66 | $9.44 | 1.3M |
| 2025-08-05 | 9.71 | $9.32 | 494000 |
| 2025-08-04 | 9.78 | $9.39 | 582612 |
| 2025-08-01 | 9.84 | $9.25 | 852500 |
| 2025-07-31 | 9.93 | $9.25 | 880421 |
| 2025-07-30 | 10.02 | $9.30 | 1.9M |
| 2025-07-29 | 10.11 | $9.63 | 519404 |
| 2025-07-28 | 10.17 | $9.78 | 595900 |
| 2025-07-25 | 10.22 | $9.58 | 696400 |
| 2025-07-24 | 10.28 | $9.89 | 460900 |
| 2025-07-23 | 10.32 | $10.15 | 429600 |
| 2025-07-22 | 10.33 | $10.19 | 445238 |
| 2025-07-21 | 10.33 | $10.24 | 532549 |
| 2025-07-18 | 10.32 | $10.29 | 585738 |
| 2025-07-17 | 10.30 | $10.35 | 781600 |
| 2025-07-16 | 10.27 | $10.29 | 373630 |
| 2025-07-15 | 10.24 | $10.19 | 507000 |
| 2025-07-14 | 10.22 | $10.48 | 570607 |
| 2025-07-11 | 10.17 | $10.37 | 288707 |
| 2025-07-10 | 10.12 | $10.47 | 401918 |
| 2025-07-09 | 10.06 | $10.51 | 313117 |
| 2025-07-08 | 9.99 | $10.55 | 360800 |
| 2025-07-07 | 9.91 | $10.56 | 427600 |
| 2025-07-03 | 9.82 | $10.69 | 378800 |
| 2025-07-02 | 9.72 | $10.57 | 553700 |
| 2025-07-01 | 9.62 | $10.24 | 958700 |
| 2025-06-30 | 9.54 | $9.93 | 1.1M |
| 2025-06-27 | 9.50 | $9.79 | 866200 |
| 2025-06-26 | 9.46 | $9.77 | 695400 |
| 2025-06-25 | 9.42 | $9.62 | 269000 |
| 2025-06-24 | 9.40 | $9.68 | 284831 |
| 2025-06-23 | 9.36 | $9.55 | 323400 |
| 2025-06-20 | 9.34 | $9.30 | 621000 |
| 2025-06-18 | 9.34 | $9.21 | 382900 |
| 2025-06-17 | 9.35 | $9.15 | 324513 |
| 2025-06-16 | 9.36 | $9.25 | 354800 |
| 2025-06-13 | 9.37 | $9.29 | 322011 |
| 2025-06-12 | 9.37 | $9.54 | 305200 |
| 2025-06-11 | 9.35 | $9.62 | 559936 |
| 2025-06-10 | 9.33 | $9.65 | 520145 |
| 2025-06-09 | 9.29 | $9.54 | 441938 |
| 2025-06-06 | 9.27 | $9.48 | 398400 |
| 2025-06-05 | 9.25 | $9.24 | 510400 |
| 2025-06-04 | 9.26 | $9.25 | 487026 |
| 2025-06-03 | 9.26 | $9.30 | 342700 |
| 2025-06-02 | 9.26 | $9.16 | 526200 |
| 2025-05-30 | 9.27 | $9.26 | 620247 |
| 2025-05-29 | 9.27 | $9.29 | 406600 |
| 2025-05-28 | 9.27 | $9.13 | 384600 |
| 2025-05-27 | 9.29 | $9.28 | 247900 |
| 2025-05-23 | 9.28 | $9.04 | 200710 |
| 2025-05-22 | 9.30 | $9.10 | 250015 |
| 2025-05-21 | 9.31 | $9.09 | 211600 |
| 2025-05-20 | 9.33 | $9.35 | 149300 |
| 2025-05-19 | 9.32 | $9.39 | 186709 |
| 2025-05-16 | 9.30 | $9.48 | 248300 |
| 2025-05-15 | 9.27 | $9.52 | 163603 |
| 2025-05-14 | 9.23 | $9.46 | 216613 |
| 2025-05-13 | 9.19 | $9.51 | 202726 |
| 2025-05-12 | 9.14 | $9.47 | 320533 |
| 2025-05-09 | 9.09 | $9.20 | 218200 |
| 2025-05-08 | 9.06 | $9.30 | 330900 |
| 2025-05-07 | 9.02 | $9.19 | 290057 |
| 2025-05-06 | 8.98 | $9.18 | 317500 |
| 2025-05-05 | 8.94 | $9.24 | 212530 |
| 2025-05-02 | 8.90 | $9.30 | 276244 |
| 2025-05-01 | 8.84 | $9.08 | 365000 |
| 2025-04-30 | 8.81 | $9.04 | 324040 |
| 2025-04-29 | 8.78 | $9.08 | 245400 |
| 2025-04-28 | 8.76 | $8.92 | 418607 |
| 2025-04-25 | 8.74 | $8.96 | 288015 |
| 2025-04-24 | 8.73 | $9.11 | 441500 |
| 2025-04-23 | 8.71 | $9.07 | 297035 |
| 2025-04-22 | 8.70 | $8.95 | 302807 |
| 2025-04-21 | 8.70 | $8.70 | 265500 |
| 2025-04-17 | 8.72 | $8.66 | 580610 |
| 2025-04-16 | 8.76 | $8.61 | 266642 |
| 2025-04-15 | 8.80 | $8.51 | 201026 |
| 2025-04-14 | 8.86 | $8.36 | 332300 |
| 2025-04-11 | 8.94 | $8.26 | 305610 |
| 2025-04-10 | 9.04 | $8.25 | 501700 |
| 2025-04-09 | 9.15 | $8.81 | 444760 |
| 2025-04-08 | 9.20 | $8.39 | 349100 |
| 2025-04-07 | 9.30 | $8.45 | 402900 |
| 2025-04-04 | 9.40 | $8.47 | 406803 |
| 2025-04-03 | 9.50 | $8.70 | 447900 |
| 2025-04-02 | 9.59 | $9.48 | 223005 |
| 2025-04-01 | 9.61 | $9.46 | 239948 |
| 2025-03-31 | 9.63 | $9.52 | 326403 |
| 2025-03-28 | 9.65 | $9.54 | 272230 |
| 2025-03-27 | 9.67 | $9.72 | 221720 |
| 2025-03-26 | 9.68 | $9.65 | 212532 |
| 2025-03-25 | 9.70 | $9.62 | 219619 |
| 2025-03-24 | 9.73 | $9.72 | 228800 |
| 2025-03-21 | 9.75 | $9.53 | 489226 |
| 2025-03-20 | 9.80 | $9.57 | 217600 |
| 2025-03-19 | 9.85 | $9.71 | 265200 |
| 2025-03-18 | 9.89 | $9.64 | 248400 |
| 2025-03-17 | 9.94 | $9.64 | 242443 |
| 2025-03-14 | 9.99 | $9.64 | 505300 |
| 2025-03-13 | 10.05 | $9.49 | 212829 |
| 2025-03-12 | 10.13 | $9.54 | 319719 |
| 2025-03-11 | 10.21 | $9.45 | 339501 |
| 2025-03-10 | 10.30 | $9.61 | 401240 |
| 2025-03-07 | 10.38 | $10.02 | 362626 |
| 2025-03-06 | 10.42 | $9.99 | 449300 |
| 2025-03-05 | 10.47 | $10.08 | 503900 |
| 2025-03-04 | 10.50 | $10.12 | 475600 |
| 2025-03-03 | 10.53 | $10.45 | 486800 |
| 2025-02-28 | 10.52 | $10.61 | 375400 |
| 2025-02-27 | 10.50 | $10.50 | 593505 |
| 2025-02-26 | 10.48 | $10.51 | 339900 |
| 2025-02-25 | 10.45 | $10.56 | 381343 |
| 2025-02-24 | 10.42 | $10.49 | 372500 |
| 2025-02-21 | 10.39 | $10.50 | 570206 |
| 2025-02-20 | 10.35 | $10.75 | 1.1M |
| 2025-02-19 | 10.28 | $10.72 | 369313 |
| 2025-02-18 | 10.21 | $10.72 | 337838 |
| 2025-02-14 | 10.13 | $10.65 | 474646 |
| 2025-02-13 | 10.05 | $10.59 | 441322 |
| 2025-02-12 | 9.96 | $10.46 | 411600 |
| 2025-02-11 | 9.89 | $10.57 | 241245 |
| 2025-02-10 | 9.79 | $10.34 | 349900 |
| 2025-02-07 | 9.71 | $10.32 | 797300 |
| 2025-02-06 | 9.62 | $10.22 | 620300 |
| 2025-02-05 | 9.54 | $9.99 | 438135 |
| 2025-02-04 | 9.48 | $9.81 | 263929 |
| 2025-02-03 | 9.43 | $9.66 | 422508 |
| 2025-01-31 | 9.39 | $9.69 | 352753 |
| 2025-01-30 | 9.35 | $9.80 | 306500 |
| 2025-01-29 | 9.30 | $9.62 | 337000 |
| 2025-01-28 | 9.26 | $9.63 | 378500 |
| 2025-01-27 | 9.22 | $9.70 | 605700 |
| 2025-01-24 | 9.18 | $9.54 | 546817 |
| 2025-01-23 | 9.14 | $9.19 | 309600 |
| 2025-01-22 | 9.15 | $9.12 | 763820 |
| 2025-01-21 | 9.16 | $9.28 | 274900 |
| 2025-01-17 | 9.16 | $9.22 | 193500 |
| 2025-01-16 | 9.17 | $9.22 | 365738 |
| 2025-01-15 | 9.19 | $9.17 | 204908 |
| 2025-01-14 | 9.21 | $9.02 | 232300 |
| 2025-01-13 | 9.26 | $8.77 | 311600 |
| 2025-01-10 | 9.33 | $8.75 | 367800 |
| 2025-01-08 | 9.42 | $9.01 | 221124 |
| 2025-01-07 | 9.49 | $9.08 | 347013 |
| 2025-01-06 | 9.56 | $9.18 | 346938 |
| 2025-01-03 | 9.63 | $9.24 | 185425 |
| 2025-01-02 | 9.70 | $9.23 | 338818 |
| 2024-12-31 | 9.77 | $9.38 | 306137 |
| 2024-12-30 | 9.84 | $9.37 | 416000 |
| 2024-12-27 | 9.91 | $9.43 | 285400 |
| 2024-12-26 | 9.98 | $9.55 | 237000 |
| 2024-12-24 | 10.05 | $9.56 | 139637 |
| 2024-12-23 | 10.12 | $9.52 | 208543 |
| 2024-12-20 | 10.20 | $9.59 | 864220 |
| 2024-12-19 | 10.29 | $9.60 | 395504 |
| 2024-12-18 | 10.37 | $9.60 | 546626 |
| 2024-12-17 | 10.46 | $10.08 | 228316 |
| 2024-12-16 | 10.51 | $10.33 | 296921 |
| 2024-12-13 | 10.53 | $10.43 | 221515 |
| 2024-12-12 | 10.55 | $10.36 | 200700 |
| 2024-12-11 | 10.57 | $10.47 | 422500 |
| 2024-12-10 | 10.59 | $10.49 | 248611 |
| 2024-12-09 | 10.60 | $10.37 | 251500 |
| 2024-12-06 | 10.63 | $10.52 | 146913 |
| 2024-12-05 | 10.64 | $10.52 | 224100 |
| 2024-12-04 | 10.65 | $10.53 | 345547 |
| 2024-12-03 | 10.66 | $10.47 | 244400 |
| 2024-12-02 | 10.68 | $10.59 | 248633 |
| 2024-11-29 | 10.67 | $10.62 | 186145 |
| 2024-11-27 | 10.66 | $10.66 | 257736 |
| 2024-11-26 | 10.64 | $10.73 | 431800 |
| 2024-11-25 | 10.61 | $10.92 | 635508 |
| 2024-11-22 | 10.56 | $10.91 | 425800 |
| 2024-11-21 | 10.50 | $10.71 | 330604 |
| 2024-11-20 | 10.45 | $10.52 | 327000 |
| 2024-11-19 | 10.42 | $10.53 | 245145 |
| 2024-11-18 | 10.39 | $10.62 | 317611 |
| 2024-11-15 | 10.34 | $10.65 | 228300 |
| 2024-11-14 | 10.28 | $10.67 | 328139 |
| 2024-11-13 | 10.22 | $10.84 | 430700 |
| 2024-11-12 | 10.14 | $10.79 | 288906 |
| 2024-11-11 | 10.06 | $10.85 | 279812 |
| 2024-11-08 | 9.97 | $10.48 | 273700 |
| 2024-11-07 | 9.90 | $10.40 | 399217 |
| 2024-11-06 | 9.85 | $10.97 | 1.2M |
| 2024-11-05 | 9.73 | $9.71 | 385400 |
| 2024-11-04 | 9.73 | $9.56 | 272317 |
| 2024-11-01 | 9.74 | $9.65 | 246900 |
| 2024-10-31 | 9.75 | $9.71 | 275400 |
| 2024-10-30 | 9.75 | $9.93 | 395033 |
| 2024-10-29 | 9.72 | $9.88 | 371668 |
| 2024-10-28 | 9.70 | $9.98 | 540700 |
| 2024-10-25 | 9.67 | $9.51 | 255600 |
| 2024-10-24 | 9.69 | $9.69 | 274718 |
| 2024-10-23 | 9.69 | $9.71 | 316141 |
| 2024-10-22 | 9.69 | $9.59 | 222300 |
| 2024-10-21 | 9.70 | $9.47 | 259300 |
| 2024-10-18 | 9.72 | $9.82 | 247100 |
| 2024-10-17 | 9.71 | $10.00 | 197100 |
| 2024-10-16 | 9.69 | $9.89 | 476242 |
| 2024-10-15 | 9.68 | $9.78 | 493126 |
| 2024-10-14 | 9.68 | $9.74 | 279900 |
| 2024-10-11 | 9.69 | $9.77 | 615100 |
| 2024-10-10 | 9.69 | $9.57 | 168243 |
| 2024-10-09 | 9.71 | $9.58 | 209546 |
| 2024-10-08 | 9.73 | $9.51 | 141235 |
| 2024-10-07 | 9.76 | $9.53 | 157900 |
| 2024-10-04 | 9.80 | $9.54 | 246829 |
| 2024-10-03 | 9.83 | $9.42 | 283500 |
| 2024-10-02 | 9.87 | $9.61 | 346312 |
| 2024-10-01 | 9.90 | $9.70 | 387400 |
| 2024-09-30 | 9.92 | $9.88 | 266808 |
| 2024-09-27 | 9.92 | $9.67 | 365900 |
| 2024-09-26 | 9.95 | $9.72 | 259300 |
| 2024-09-25 | 9.98 | $9.73 | 390135 |
| 2024-09-24 | 10.00 | $9.97 | 344434 |
| 2024-09-23 | 10.00 | $10.18 | 326800 |
| 2024-09-20 | 9.99 | $10.13 | 1.1M |
| 2024-09-19 | 9.97 | $10.28 | 640908 |
| 2024-09-18 | 9.94 | $10.09 | 390500 |
| 2024-09-17 | 9.92 | $10.07 | 349900 |
| 2024-09-16 | 9.91 | $9.99 | 260800 |
| 2024-09-13 | 9.90 | $9.95 | 244700 |
| 2024-09-12 | 9.89 | $9.66 | 212724 |
| 2024-09-11 | 9.91 | $9.68 | 237500 |
| 2024-09-10 | 9.93 | $9.83 | 304839 |
| 2024-09-09 | 9.93 | $9.90 | 500634 |
| 2024-09-06 | 9.93 | $9.68 | 330100 |
| 2024-09-05 | 9.94 | $9.88 | 232700 |
| 2024-09-04 | 9.93 | $9.99 | 387549 |
| 2024-09-03 | 9.91 | $10.18 | 413500 |
| 2024-08-30 | 9.87 | $10.18 | 490148 |
| 2024-08-29 | 9.83 | $10.12 | 342415 |
| 2024-08-28 | 9.79 | $10.15 | 401516 |
| 2024-08-27 | 9.75 | $10.02 | 261003 |
| 2024-08-26 | 9.73 | $10.07 | 475235 |
| 2024-08-23 | 9.70 | $10.04 | 816100 |
| 2024-08-22 | 9.68 | $9.67 | 264000 |
| 2024-08-21 | 9.70 | $9.68 | 314348 |
| 2024-08-20 | 9.72 | $9.66 | 199745 |
| 2024-08-19 | 9.75 | $9.80 | 276100 |
| 2024-08-16 | 9.77 | $9.84 | 496100 |
| 2024-08-15 | 9.78 | $9.67 | 372800 |
| 2024-08-14 | 9.81 | $9.49 | 375200 |
| 2024-08-13 | 9.86 | $9.55 | 353824 |
| 2024-08-12 | 9.91 | $9.42 | 324410 |
| 2024-08-09 | 9.97 | $9.50 | 367400 |
| 2024-08-08 | 10.02 | $9.49 | 247517 |
| 2024-08-07 | 10.07 | $9.58 | 412200 |
| 2024-08-06 | 10.11 | $9.57 | 483702 |
| 2024-08-05 | 10.14 | $9.51 | 377300 |
| 2024-08-02 | 10.17 | $9.85 | 1.5M |
| 2024-08-01 | 10.17 | $10.11 | 485707 |
| 2024-07-31 | 10.13 | $10.35 | 795500 |
| 2024-07-30 | 10.06 | $10.50 | 456108 |
| 2024-07-29 | 9.96 | $10.57 | 894900 |
| 2024-07-26 | 9.85 | $10.66 | 1.5M |
| 2024-07-25 | 9.72 | $10.71 | 439500 |
| 2024-07-24 | 9.57 | $10.24 | 363200 |
| 2024-07-23 | 9.46 | $10.47 | 368211 |
| 2024-07-22 | 9.31 | $10.17 | 356630 |
| 2024-07-19 | 9.18 | $10.07 | 296277 |
| 2024-07-18 | 9.05 | $10.02 | 522461 |
| 2024-07-17 | 8.92 | $10.21 | 661439 |
| 2024-07-16 | 8.76 | $9.96 | 355322 |
| 2024-07-15 | 8.60 | $9.52 | 379520 |
| 2024-07-12 | 8.49 | $9.16 | 431959 |
| 2024-07-11 | 8.40 | $9.06 | 477402 |
| 2024-07-10 | 8.32 | $8.67 | 225726 |
| 2024-07-09 | 8.27 | $8.51 | 278500 |
| 2024-07-08 | 8.23 | $8.39 | 284800 |
| 2024-07-05 | 8.20 | $8.22 | 291806 |
| 2024-07-03 | 8.19 | $8.40 | 142600 |
| 2024-07-02 | 8.16 | $8.62 | 221616 |
| 2024-07-01 | 8.10 | $8.55 | 450843 |
| 2024-06-28 | 8.05 | $8.70 | 2.0M |
| 2024-06-27 | 7.98 | $8.21 | 185614 |
| 2024-06-26 | 7.96 | $8.14 | 284118 |
| 2024-06-25 | 7.95 | $7.92 | 283117 |
| 2024-06-24 | 7.95 | $8.02 | 247143 |
| 2024-06-21 | 7.95 | $7.94 | 475607 |
| 2024-06-20 | 7.96 | $7.89 | 215232 |
| 2024-06-18 | 7.97 | $7.96 | 167900 |
| 2024-06-17 | 7.98 | $7.92 | 224900 |
| 2024-06-14 | 7.99 | $7.78 | 281722 |
| 2024-06-13 | 8.03 | $7.89 | 300321 |
| 2024-06-12 | 8.05 | $8.04 | 533200 |
| 2024-06-11 | 8.06 | $7.89 | 366636 |
| 2024-06-10 | 8.09 | $7.93 | 333741 |
| 2024-06-07 | 8.12 | $7.98 | 1.3M |
| 2024-06-06 | 8.14 | $8.01 | 414905 |
| 2024-06-05 | 8.16 | $7.93 | 339016 |
| 2024-06-04 | 8.19 | $7.96 | 391500 |
| 2024-06-03 | 8.22 | $8.05 | 551622 |
| 2024-05-31 | 8.25 | $8.15 | 381000 |
| 2024-05-30 | 8.26 | $8.10 | 277336 |
| 2024-05-29 | 8.28 | $8.00 | 363900 |
| 2024-05-28 | 8.31 | $8.15 | 276600 |
| 2024-05-24 | 8.32 | $8.15 | 161740 |
| 2024-05-23 | 8.33 | $8.15 | 641000 |
| 2024-05-22 | 8.35 | $8.31 | 162926 |
| 2024-05-21 | 8.35 | $8.37 | 154810 |
| 2024-05-20 | 8.34 | $8.36 | 170700 |
| 2024-05-17 | 8.33 | $8.50 | 196700 |
| 2024-05-16 | 8.31 | $8.41 | 245700 |
| 2024-05-15 | 8.29 | $8.42 | 176800 |
| 2024-05-14 | 8.27 | $8.30 | 291237 |
| 2024-05-13 | 8.26 | $8.36 | 276400 |
| 2024-05-10 | 8.24 | $8.40 | 234023 |
| 2024-05-09 | 8.21 | $8.37 | 202500 |
| 2024-05-08 | 8.19 | $8.35 | 219800 |
| 2024-05-07 | 8.16 | $8.30 | 252700 |
| 2024-05-06 | 8.14 | $8.38 | 359102 |
| 2024-05-03 | 8.12 | $8.44 | 340100 |
| 2024-05-02 | 8.08 | $8.21 | 283900 |
| 2024-05-01 | 8.07 | $8.13 | 396600 |
| 2024-04-30 | 8.06 | $7.94 | 459508 |
| 2024-04-29 | 8.07 | $8.02 | 482200 |
| 2024-04-26 | 8.08 | $8.00 | 827700 |
| 2024-04-25 | 8.09 | $8.18 | 324048 |
| 2024-04-24 | 8.09 | $8.36 | 313100 |
| 2024-04-23 | 8.07 | $8.30 | 261837 |
| 2024-04-22 | 8.06 | $8.14 | 299800 |
| 2024-04-19 | 8.06 | $8.12 | 376500 |
| 2024-04-18 | 8.06 | $7.90 | 295434 |
| 2024-04-17 | 8.09 | $7.85 | 290500 |
| 2024-04-16 | 8.12 | $7.88 | 279500 |
| 2024-04-15 | 8.16 | $7.92 | 263228 |
| 2024-04-12 | 8.18 | $7.91 | 245800 |
| 2024-04-11 | 8.21 | $7.92 | 262900 |
| 2024-04-10 | 8.25 | $7.90 | 607000 |
| 2024-04-09 | 8.28 | $8.22 | 257000 |
| 2024-04-08 | 8.29 | $8.25 | 309800 |
| 2024-04-05 | 8.30 | $8.13 | 276522 |
| 2024-04-04 | 8.31 | $8.17 | 358200 |
| 2024-04-03 | 8.33 | $8.25 | 406500 |
| 2024-04-02 | 8.34 | $8.33 | 300000 |
| 2024-04-01 | 8.35 | $8.41 | 285002 |
| 2024-03-28 | 8.34 | $8.58 | 356300 |
| 2024-03-27 | 8.32 | $8.53 | 351447 |
| 2024-03-26 | 8.30 | $8.21 | 222928 |
| 2024-03-25 | 8.31 | $8.28 | 160910 |
| 2024-03-22 | 8.31 | $8.28 | 586630 |
| 2024-03-21 | 8.32 | $8.43 | 308000 |
| 2024-03-20 | 8.31 | $8.34 | 313937 |
| 2024-03-19 | 8.30 | $8.10 | 361642 |
| 2024-03-18 | 8.32 | $8.02 | 567100 |
| 2024-03-15 | 8.35 | $8.13 | 958900 |
| 2024-03-14 | 8.38 | $8.13 | 442400 |
| 2024-03-13 | 8.40 | $8.40 | 392500 |
| 2024-03-12 | 8.39 | $8.42 | 365912 |
| 2024-03-11 | 8.39 | $8.55 | 312300 |
| 2024-03-08 | 8.36 | $8.60 | 388200 |
| 2024-03-07 | 8.34 | $8.49 | 242903 |
| 2024-03-06 | 8.32 | $8.51 | 458100 |
| 2024-03-05 | 8.30 | $8.55 | 313943 |
| 2024-03-04 | 8.27 | $8.29 | 405700 |
| 2024-03-01 | 8.27 | $8.30 | 448505 |
| 2024-02-29 | 8.27 | $8.29 | 237600 |
| 2024-02-28 | 8.28 | $8.15 | 222116 |
| 2024-02-27 | 8.30 | $8.21 | 360833 |
| 2024-02-26 | 8.32 | $8.19 | 272200 |
| 2024-02-23 | 8.35 | $8.28 | 306800 |
| 2024-02-22 | 8.38 | $8.32 | 353500 |
| 2024-02-21 | 8.41 | $8.27 | 314300 |
| 2024-02-20 | 8.45 | $8.35 | 410030 |
| 2024-02-16 | 8.49 | $8.37 | 239300 |
| 2024-02-15 | 8.53 | $8.50 | 432300 |
| 2024-02-14 | 8.56 | $8.14 | 347113 |
| 2024-02-13 | 8.63 | $8.02 | 497800 |
| 2024-02-12 | 8.72 | $8.49 | 330100 |
| 2024-02-09 | 8.77 | $8.31 | 475300 |
| 2024-02-08 | 8.84 | $8.25 | 375820 |
| 2024-02-07 | 8.93 | $8.14 | 317427 |
| 2024-02-06 | 9.03 | $8.31 | 497754 |
| 2024-02-05 | 9.12 | $8.41 | 500500 |
| 2024-02-02 | 9.21 | $8.53 | 393940 |
| 2024-02-01 | 9.30 | $8.63 | 510700 |
| 2024-01-31 | 9.38 | $8.89 | 1.2M |
| 2024-01-30 | 9.44 | $9.23 | 506623 |
| 2024-01-29 | 9.47 | $9.20 | 616500 |
| 2024-01-26 | 9.50 | $9.19 | 1.4M |
| 2024-01-25 | 9.55 | $9.61 | 746805 |
| 2024-01-24 | 9.55 | $9.67 | 472600 |
| 2024-01-23 | 9.55 | $9.58 | 237946 |
| 2024-01-22 | 9.56 | $9.64 | 370719 |
| 2024-01-19 | 9.56 | $9.37 | 235400 |
| 2024-01-18 | 9.60 | $9.31 | 382400 |
| 2024-01-17 | 9.64 | $9.24 | 242435 |
| 2024-01-16 | 9.69 | $9.25 | 264342 |
| 2024-01-12 | 9.74 | $9.43 | 173339 |
| 2024-01-11 | 9.77 | $9.53 | 378100 |
| 2024-01-10 | 9.79 | $9.66 | 221700 |
| 2024-01-09 | 9.80 | $9.61 | 216500 |
| 2024-01-08 | 9.81 | $9.75 | 264900 |
| 2024-01-05 | 9.80 | $9.74 | 512000 |
| 2024-01-04 | 9.79 | $9.74 | 260841 |
| 2024-01-03 | 9.77 | $9.62 | 330000 |
| 2024-01-02 | 9.77 | $9.85 | 746100 |
| 2023-12-29 | 9.74 | $9.92 | 381600 |
| 2023-12-28 | 9.70 | $10.03 | 186800 |
| 2023-12-27 | 9.63 | $10.06 | 191105 |
| 2023-12-26 | 9.56 | $10.09 | 194400 |
| 2023-12-22 | 9.48 | $9.95 | 370602 |
| 2023-12-21 | 9.40 | $9.81 | 259927 |
| 2023-12-20 | 9.33 | $9.84 | 618945 |
| 2023-12-19 | 9.26 | $9.86 | 1.3M |
| 2023-12-18 | 9.17 | $9.63 | 281840 |
| 2023-12-15 | 9.11 | $9.67 | 644202 |
| 2023-12-14 | 9.03 | $9.74 | 414330 |
| 2023-12-13 | 8.95 | $9.52 | 819100 |
| 2023-12-12 | 8.88 | $9.01 | 184400 |
| 2023-12-11 | 8.86 | $9.14 | 168744 |
| 2023-12-08 | 8.82 | $9.23 | 254945 |
| 2023-12-07 | 8.77 | $9.05 | 288000 |
| 2023-12-06 | 8.73 | $8.86 | 293800 |
| 2023-12-05 | 8.71 | $8.97 | 233010 |
| 2023-12-04 | 8.68 | $9.11 | 260309 |
| 2023-12-01 | 8.63 | $9.07 | 528514 |
| 2023-11-30 | 8.59 | $8.49 | 337600 |
| 2023-11-29 | 8.60 | $8.54 | 395209 |
| 2023-11-28 | 8.60 | $8.46 | 111100 |
| 2023-11-27 | 8.61 | $8.53 | 211300 |
| 2023-11-24 | 8.61 | $8.55 | 88218 |
| 2023-11-22 | 8.61 | $8.59 | 146831 |
| 2023-11-21 | 8.60 | $8.48 | 167200 |
| 2023-11-20 | 8.60 | $8.77 | 197845 |
| 2023-11-17 | 8.56 | $8.80 | 351742 |
| 2023-11-16 | 8.53 | $8.74 | 249700 |
| 2023-11-15 | 8.49 | $8.96 | 293029 |
| 2023-11-14 | 8.44 | $8.94 | 581422 |
| 2023-11-13 | 8.38 | $8.35 | 333600 |
| 2023-11-10 | 8.38 | $8.31 | 386200 |
| 2023-11-09 | 8.39 | $8.25 | 266000 |
| 2023-11-08 | 8.40 | $8.56 | 150900 |
| 2023-11-07 | 8.38 | $8.65 | 214013 |
| 2023-11-06 | 8.36 | $8.64 | 340841 |
| 2023-11-03 | 8.33 | $8.78 | 606616 |
| 2023-11-02 | 8.29 | $8.47 | 426500 |
| 2023-11-01 | 8.28 | $8.20 | 392200 |
| 2023-10-31 | 8.30 | $8.18 | 258900 |
| 2023-10-30 | 8.32 | $8.31 | 400900 |
| 2023-10-27 | 8.33 | $8.25 | 282900 |
| 2023-10-26 | 8.34 | $8.34 | 191100 |
| 2023-10-25 | 8.35 | $7.98 | 216742 |
| 2023-10-24 | 8.39 | $8.02 | 198049 |
| 2023-10-23 | 8.43 | $8.09 | 258545 |
| 2023-10-20 | 8.47 | $8.12 | 318100 |
| 2023-10-19 | 8.50 | $8.40 | 185725 |
| 2023-10-18 | 8.50 | $8.45 | 147100 |
| 2023-10-17 | 8.50 | $8.64 | 244527 |
| 2023-10-16 | 8.48 | $8.49 | 155148 |
| 2023-10-13 | 8.48 | $8.38 | 106000 |
| 2023-10-12 | 8.49 | $8.64 | 178849 |
| 2023-10-11 | 8.47 | $8.66 | 123301 |
| 2023-10-10 | 8.45 | $8.64 | 152800 |
| 2023-10-09 | 8.43 | $8.63 | 159741 |
| 2023-10-06 | 8.41 | $8.57 | 158900 |
| 2023-10-05 | 8.40 | $8.54 | 207845 |
| 2023-10-04 | 8.39 | $8.40 | 160131 |
| 2023-10-03 | 8.39 | $8.21 | 182200 |
| 2023-10-02 | 8.42 | $8.38 | 178400 |
| 2023-09-29 | 8.43 | $8.47 | 184902 |
| 2023-09-28 | 8.43 | $8.37 | 143230 |
| 2023-09-27 | 8.44 | $8.26 | 193800 |
| 2023-09-26 | 8.47 | $8.28 | 182139 |
| 2023-09-25 | 8.49 | $8.37 | 141529 |
| 2023-09-22 | 8.51 | $8.30 | 147400 |
| 2023-09-21 | 8.54 | $8.37 | 165800 |
| 2023-09-20 | 8.56 | $8.46 | 203400 |
| 2023-09-19 | 8.58 | $8.49 | 151800 |
| 2023-09-18 | 8.59 | $8.50 | 160947 |
| 2023-09-15 | 8.61 | $8.53 | 584800 |
| 2023-09-14 | 8.62 | $8.68 | 266000 |
| 2023-09-13 | 8.62 | $8.52 | 216600 |
| 2023-09-12 | 8.65 | $8.51 | 178300 |
| 2023-09-11 | 8.67 | $8.55 | 107400 |
| 2023-09-08 | 8.69 | $8.61 | 142147 |
| 2023-09-07 | 8.72 | $8.53 | 384017 |
| 2023-09-06 | 8.75 | $8.44 | 175600 |
| 2023-09-05 | 8.80 | $8.63 | 169100 |
| 2023-09-01 | 8.83 | $8.86 | 146900 |
| 2023-08-31 | 8.85 | $8.67 | 227100 |
| 2023-08-30 | 8.89 | $8.58 | 175040 |
| 2023-08-29 | 8.95 | $8.67 | 108100 |
| 2023-08-28 | 9.00 | $8.72 | 120900 |
| 2023-08-25 | 9.05 | $8.66 | 178800 |
| 2023-08-24 | 9.11 | $8.73 | 203801 |
| 2023-08-23 | 9.17 | $8.70 | 136714 |
| 2023-08-22 | 9.24 | $8.66 | 263700 |
| 2023-08-21 | 9.31 | $9.00 | 301904 |
| 2023-08-18 | 9.36 | $9.04 | 196602 |
| 2023-08-17 | 9.40 | $9.05 | 190900 |
| 2023-08-16 | 9.44 | $9.04 | 334800 |
| 2023-08-15 | 9.48 | $9.01 | 375925 |
| 2023-08-14 | 9.53 | $9.25 | 131500 |
| 2023-08-11 | 9.55 | $9.34 | 167900 |
| 2023-08-10 | 9.56 | $9.40 | 167647 |
| 2023-08-09 | 9.57 | $9.28 | 236284 |
| 2023-08-08 | 9.58 | $9.54 | 202928 |
| 2023-08-07 | 9.56 | $9.77 | 235121 |
| 2023-08-04 | 9.51 | $9.78 | 134426 |
| 2023-08-03 | 9.46 | $9.79 | 143700 |
| 2023-08-02 | 9.40 | $9.78 | 260549 |
| 2023-08-01 | 9.33 | $9.63 | 199300 |
| 2023-07-31 | 9.27 | $9.60 | 211400 |
| 2023-07-28 | 9.21 | $9.67 | 378703 |
| 2023-07-27 | 9.14 | $9.68 | 445822 |
| 2023-07-26 | 9.06 | $9.86 | 380511 |
| 2023-07-25 | 8.95 | $9.34 | 286200 |
| 2023-07-24 | 8.89 | $9.40 | 380800 |
| 2023-07-21 | 8.82 | $9.21 | 263249 |
| 2023-07-20 | 8.76 | $9.37 | 222600 |
| 2023-07-19 | 8.68 | $9.40 | 227528 |
| 2023-07-18 | 8.59 | $9.13 | 278800 |
| 2023-07-17 | 8.53 | $8.76 | 167910 |
| 2023-07-14 | 8.50 | $8.71 | 144247 |
| 2023-07-13 | 8.47 | $8.87 | 241300 |
| 2023-07-12 | 8.43 | $8.69 | 224545 |
| 2023-07-11 | 8.41 | $8.52 | 170100 |
| 2023-07-10 | 8.40 | $8.45 | 251208 |
| 2023-07-07 | 8.40 | $8.51 | 394300 |
| 2023-07-06 | 8.39 | $8.30 | 326614 |
| 2023-07-05 | 8.41 | $8.43 | 279011 |
| 2023-07-03 | 8.41 | $8.42 | 142400 |
| 2023-06-30 | 8.40 | $8.28 | 251186 |
| 2023-06-29 | 8.41 | $8.50 | 304010 |
| 2023-06-28 | 8.39 | $8.39 | 555088 |
| 2023-06-27 | 8.38 | $8.45 | 642000 |
| 2023-06-26 | 8.36 | $8.24 | 494811 |
| 2023-06-23 | 8.35 | $8.26 | 1.3M |
| 2023-06-22 | 8.34 | $8.10 | 309700 |
| 2023-06-21 | 8.34 | $8.40 | 407849 |
| 2023-06-20 | 8.32 | $8.40 | 308750 |
| 2023-06-16 | 8.28 | $8.44 | 498800 |
| 2023-06-15 | 8.24 | $8.56 | 283200 |
| 2023-06-14 | 8.18 | $8.43 | 370300 |
| 2023-06-13 | 8.13 | $8.94 | 257446 |
| 2023-06-12 | 8.02 | $8.60 | 202614 |
| 2023-06-09 | 7.94 | $8.60 | 235732 |
| 2023-06-08 | 7.85 | $8.67 | 287102 |
| 2023-06-07 | 7.74 | $8.59 | 337134 |
| 2023-06-06 | 7.64 | $8.22 | 372200 |
| 2023-06-05 | 7.56 | $7.83 | 334300 |
| 2023-06-02 | 7.52 | $8.06 | 341231 |
| 2023-06-01 | 7.45 | $7.51 | 269300 |
| 2023-05-31 | 7.43 | $7.28 | 623800 |
| 2023-05-30 | 7.44 | $7.66 | 214618 |
| 2023-05-26 | 7.41 | $7.70 | 202400 |
| 2023-05-25 | 7.39 | $7.42 | 401800 |
| 2023-05-24 | 7.39 | $7.60 | 430500 |
| 2023-05-23 | 7.37 | $7.69 | 664800 |
| 2023-05-22 | 7.34 | $7.74 | 262100 |
| 2023-05-19 | 7.31 | $7.38 | 247340 |
| 2023-05-18 | 7.32 | $7.60 | 410845 |
| 2023-05-17 | 7.31 | $7.48 | 467000 |
| 2023-05-16 | 7.32 | $7.08 | 353600 |
| 2023-05-15 | 7.37 | $7.30 | 317111 |
| 2023-05-12 | 7.40 | $7.09 | 393742 |
| 2023-05-11 | 7.45 | $6.88 | 319913 |
| 2023-05-10 | 7.54 | $7.07 | 302600 |
| 2023-05-09 | 7.60 | $7.20 | 397000 |
| 2023-05-08 | 7.66 | $7.00 | 457300 |
| 2023-05-05 | 7.75 | $7.22 | 630336 |
| 2023-05-04 | 7.82 | $6.84 | 595000 |
| 2023-05-03 | 7.93 | $7.54 | 593569 |
| 2023-05-02 | 7.98 | $7.41 | 776200 |
| 2023-05-01 | 8.05 | $8.15 | 526700 |
| 2023-04-28 | 8.05 | $8.50 | 579400 |
| 2023-04-27 | 8.01 | $7.78 | 256047 |
| 2023-04-26 | 8.04 | $7.54 | 361700 |
| 2023-04-25 | 8.11 | $7.60 | 252832 |
| 2023-04-24 | 8.17 | $8.03 | 199325 |
| 2023-04-21 | 8.19 | $8.11 | 205518 |
| 2023-04-20 | 8.21 | $8.29 | 292585 |
| 2023-04-19 | 8.21 | $8.24 | 390300 |
| 2023-04-18 | 8.23 | $7.88 | 276203 |
| 2023-04-17 | 8.28 | $8.16 | 279048 |
| 2023-04-14 | 8.31 | $7.94 | 234213 |
| 2023-04-13 | 8.36 | $8.12 | 205327 |
| 2023-04-12 | 8.41 | $8.08 | 149300 |
| 2023-04-11 | 8.45 | $8.33 | 268422 |
| 2023-04-10 | 8.48 | $8.39 | 387400 |
| 2023-04-06 | 8.51 | $8.33 | 351100 |
| 2023-04-05 | 8.55 | $8.17 | 337300 |
| 2023-04-04 | 8.63 | $8.20 | 479013 |
| 2023-04-03 | 8.72 | $8.39 | 636300 |
| 2023-03-31 | 8.80 | $8.33 | 572400 |
| 2023-03-30 | 8.91 | $8.11 | 401078 |
| 2023-03-29 | 9.06 | $8.52 | 266203 |
| 2023-03-28 | 9.19 | $8.61 | 274200 |
| 2023-03-27 | 9.33 | $8.69 | 277700 |
| 2023-03-24 | 9.47 | $8.77 | 279675 |
| 2023-03-23 | 9.63 | $8.49 | 280311 |
| 2023-03-22 | 9.83 | $8.69 | 329244 |
| 2023-03-21 | 10.03 | $9.31 | 443500 |
| 2023-03-20 | 10.18 | $8.60 | 499000 |
| 2023-03-17 | 10.42 | $9.17 | 801500 |
| 2023-03-16 | 10.62 | $9.40 | 536557 |
| 2023-03-15 | 10.81 | $8.85 | 720205 |
| 2023-03-14 | 11.06 | $8.57 | 1.3M |
| 2023-03-13 | 11.37 | $8.28 | 1.7M |
| 2023-03-10 | 11.72 | $9.90 | 1.1M |
| 2023-03-09 | 11.92 | $10.80 | 278000 |
| 2023-03-08 | 12.05 | $11.54 | 238656 |
| 2023-03-07 | 12.11 | $11.74 | 229600 |
| 2023-03-06 | 12.16 | $11.92 | 192500 |
| 2023-03-03 | 12.19 | $11.93 | 153814 |
| 2023-03-02 | 12.22 | $11.99 | 228737 |
| 2023-03-01 | 12.25 | $12.13 | 194513 |
| 2023-02-28 | 12.26 | $12.11 | 300742 |
| 2023-02-27 | 12.28 | $12.15 | 115500 |
| 2023-02-24 | 12.29 | $12.27 | 214700 |
| 2023-02-23 | 12.29 | $12.37 | 201646 |
| 2023-02-22 | 12.28 | $12.19 | 195518 |
| 2023-02-21 | 12.29 | $12.30 | 278500 |
| 2023-02-17 | 12.29 | $12.34 | 376329 |
| 2023-02-16 | 12.29 | $12.31 | 229837 |
| 2023-02-15 | 12.29 | $12.32 | 268800 |
| 2023-02-14 | 12.29 | $12.29 | 222100 |
| 2023-02-13 | 12.30 | $12.27 | 356010 |
| 2023-02-10 | 12.32 | $12.10 | 887712 |
| 2023-02-09 | 12.35 | $12.17 | 240344 |
| 2023-02-08 | 12.39 | $12.25 | 346932 |
| 2023-02-07 | 12.42 | $12.50 | 342424 |
| 2023-02-06 | 12.42 | $12.45 | 211440 |
| 2023-02-03 | 12.44 | $12.60 | 341344 |
| 2023-02-02 | 12.44 | $12.36 | 188800 |
| 2023-02-01 | 12.47 | $12.19 | 224600 |
| 2023-01-31 | 12.51 | $12.12 | 229435 |
| 2023-01-30 | 12.57 | $11.82 | 289332 |
| 2023-01-27 | 12.66 | $11.93 | 194100 |
| 2023-01-26 | 12.75 | $12.43 | 143700 |
| 2023-01-25 | 12.79 | $12.55 | 100013 |
| 2023-01-24 | 12.82 | $12.60 | 138410 |
| 2023-01-23 | 12.85 | $12.80 | 218212 |
| 2023-01-20 | 12.87 | $12.43 | 257400 |
| 2023-01-19 | 12.92 | $12.38 | 130722 |
| 2023-01-18 | 12.98 | $12.50 | 192500 |
| 2023-01-17 | 13.03 | $13.15 | 116649 |
| 2023-01-13 | 13.02 | $13.25 | 106600 |
| 2023-01-12 | 13.00 | $13.17 | 137200 |
| 2023-01-11 | 12.99 | $12.84 | 108349 |
| 2023-01-10 | 13.01 | $12.92 | 141900 |
| 2023-01-09 | 13.03 | $12.93 | 87600 |
| 2023-01-06 | 13.05 | $13.07 | 144200 |
| 2023-01-05 | 13.05 | $12.81 | 136916 |
| 2023-01-04 | 13.09 | $13.19 | 278411 |
| 2023-01-03 | 13.09 | $12.93 | 187700 |
| 2022-12-30 | 13.13 | $13.00 | 234118 |
| 2022-12-29 | 13.16 | $12.83 | 206000 |
| 2022-12-28 | 13.22 | $12.84 | 122939 |
| 2022-12-27 | 13.28 | $13.03 | 144500 |
| 2022-12-23 | 13.33 | $13.09 | 247500 |
| 2022-12-22 | 13.37 | $13.15 | 175600 |
| 2022-12-21 | 13.42 | $13.37 | 168249 |
| 2022-12-20 | 13.46 | $13.03 | 191314 |
| 2022-12-19 | 13.53 | $13.03 | 185100 |
| 2022-12-16 | 13.61 | $13.04 | 1.0M |
| 2022-12-15 | 13.70 | $13.20 | 200935 |
| 2022-12-14 | 13.78 | $13.26 | 217600 |
| 2022-12-13 | 13.86 | $13.44 | 211800 |
| 2022-12-12 | 13.92 | $13.35 | 163204 |
| 2022-12-09 | 14.00 | $13.52 | 84611 |
| 2022-12-08 | 14.07 | $13.49 | 120109 |
| 2022-12-07 | 14.14 | $13.54 | 137740 |
| 2022-12-06 | 14.20 | $13.66 | 120244 |
| 2022-12-05 | 14.26 | $13.70 | 133400 |
| 2022-12-02 | 14.32 | $14.13 | 176526 |
| 2022-12-01 | 14.33 | $14.25 | 191500 |
| 2022-11-30 | 14.34 | $14.21 | 279600 |
| 2022-11-29 | 14.34 | $14.09 | 127530 |
| 2022-11-28 | 14.36 | $14.07 | 155200 |
| 2022-11-25 | 14.38 | $14.48 | 70305 |
| 2022-11-23 | 14.36 | $14.37 | 101723 |
| 2022-11-22 | 14.34 | $14.50 | 115419 |
| 2022-11-21 | 14.30 | $14.61 | 222700 |
| 2022-11-18 | 14.25 | $14.54 | 190400 |
| 2022-11-17 | 14.19 | $14.68 | 234211 |
| 2022-11-16 | 14.11 | $14.67 | 261111 |
| 2022-11-15 | 14.03 | $14.69 | 329900 |
| 2022-11-14 | 13.93 | $14.14 | 207839 |
| 2022-11-11 | 13.88 | $14.09 | 179716 |
| 2022-11-10 | 13.83 | $14.29 | 206506 |
| 2022-11-09 | 13.76 | $13.83 | 141732 |
| 2022-11-08 | 13.72 | $13.90 | 157500 |
| 2022-11-07 | 13.66 | $14.15 | 206200 |
| 2022-11-04 | 13.57 | $14.43 | 273000 |
| 2022-11-03 | 13.45 | $13.89 | 190234 |
| 2022-11-02 | 13.37 | $13.90 | 205200 |
| 2022-11-01 | 13.28 | $14.24 | 266200 |
| 2022-10-31 | 13.14 | $14.30 | 334744 |
| 2022-10-28 | 12.98 | $14.24 | 319138 |
| 2022-10-27 | 12.82 | $13.26 | 163524 |
| 2022-10-26 | 12.74 | $13.14 | 174100 |
| 2022-10-25 | 12.67 | $13.10 | 135243 |
| 2022-10-24 | 12.59 | $13.00 | 137040 |
| 2022-10-21 | 12.51 | $12.86 | 279612 |
| 2022-10-20 | 12.44 | $12.71 | 228700 |
| 2022-10-19 | 12.38 | $13.07 | 184200 |
| 2022-10-18 | 12.28 | $13.08 | 172617 |
| 2022-10-17 | 12.17 | $13.19 | 220249 |
| 2022-10-14 | 12.04 | $12.83 | 162800 |
| 2022-10-13 | 11.94 | $12.84 | 302300 |
| 2022-10-12 | 11.84 | $12.19 | 267500 |
| 2022-10-11 | 11.79 | $12.15 | 248444 |
| 2022-10-10 | 11.74 | $12.20 | 180910 |
| 2022-10-07 | 11.69 | $12.01 | 381429 |
| 2022-10-06 | 11.65 | $12.32 | 453589 |
| 2022-10-05 | 11.58 | $11.97 | 382800 |
| 2022-10-04 | 11.54 | $11.85 | 181100 |
| 2022-10-03 | 11.50 | $11.39 | 137600 |
| 2022-09-30 | 11.51 | $11.34 | 126300 |
| 2022-09-29 | 11.53 | $11.32 | 169200 |
| 2022-09-28 | 11.55 | $11.60 | 159300 |
| 2022-09-27 | 11.54 | $11.52 | 211000 |
| 2022-09-26 | 11.53 | $11.51 | 149503 |
| 2022-09-23 | 11.53 | $11.50 | 208334 |
| 2022-09-22 | 11.53 | $11.47 | 129244 |
| 2022-09-21 | 11.54 | $11.75 | 261737 |
| 2022-09-20 | 11.51 | $11.70 | 134700 |
| 2022-09-19 | 11.50 | $11.72 | 83600 |
| 2022-09-16 | 11.48 | $11.50 | 289932 |
| 2022-09-15 | 11.49 | $11.56 | 95029 |
| 2022-09-14 | 11.49 | $11.57 | 120140 |
| 2022-09-13 | 11.50 | $11.44 | 155300 |
| 2022-09-12 | 11.52 | $11.56 | 68500 |
| 2022-09-09 | 11.54 | $11.57 | 83900 |
| 2022-09-08 | 11.55 | $11.42 | 74500 |
| 2022-09-07 | 11.58 | $11.35 | 128200 |
| 2022-09-06 | 11.62 | $11.13 | 96209 |
| 2022-09-02 | 11.69 | $11.39 | 114200 |
| 2022-09-01 | 11.73 | $11.40 | 142400 |
| 2022-08-31 | 11.77 | $11.29 | 143938 |
| 2022-08-30 | 11.82 | $11.40 | 58217 |
| 2022-08-29 | 11.87 | $11.45 | 60842 |
| 2022-08-26 | 11.91 | $11.58 | 126300 |
| 2022-08-25 | 11.94 | $11.85 | 94900 |
| 2022-08-24 | 11.94 | $11.68 | 124414 |
| 2022-08-23 | 11.96 | $11.73 | 77400 |
| 2022-08-22 | 11.97 | $11.81 | 125500 |
| 2022-08-19 | 11.97 | $12.14 | 148988 |
| 2022-08-18 | 11.94 | $12.22 | 73124 |
| 2022-08-17 | 11.90 | $12.14 | 111400 |
| 2022-08-16 | 11.86 | $12.37 | 99000 |
| 2022-08-15 | 11.79 | $12.25 | 193826 |
| 2022-08-12 | 11.73 | $12.08 | 136204 |
| 2022-08-11 | 11.67 | $11.92 | 124916 |
| 2022-08-10 | 11.63 | $11.75 | 83800 |
| 2022-08-09 | 11.60 | $11.82 | 82800 |
| 2022-08-08 | 11.56 | $11.73 | 101400 |
| 2022-08-05 | 11.52 | $11.85 | 235707 |
| 2022-08-04 | 11.47 | $11.52 | 64834 |
| 2022-08-03 | 11.44 | $11.69 | 86042 |
| 2022-08-02 | 11.40 | $11.62 | 90400 |
| 2022-08-01 | 11.36 | $11.88 | 186200 |
| 2022-07-29 | 11.29 | $11.78 | 125200 |
| 2022-07-28 | 11.22 | $11.57 | 85400 |
| 2022-07-27 | 11.17 | $11.65 | 123400 |
| 2022-07-26 | 11.11 | $11.50 | 86526 |
| 2022-07-25 | 11.05 | $11.44 | 93900 |
| 2022-07-22 | 11.01 | $11.25 | 105200 |
| 2022-07-21 | 10.98 | $11.26 | 113200 |
| 2022-07-20 | 10.94 | $11.38 | 109600 |
| 2022-07-19 | 10.90 | $11.26 | 145333 |
| 2022-07-18 | 10.86 | $11.01 | 199800 |
| 2022-07-15 | 10.84 | $10.87 | 180400 |
| 2022-07-14 | 10.84 | $10.61 | 182741 |
| 2022-07-13 | 10.86 | $10.66 | 122604 |
| 2022-07-12 | 10.88 | $11.00 | 108849 |
| 2022-07-11 | 10.87 | $10.87 | 79526 |
| 2022-07-08 | 10.87 | $10.95 | 83920 |
| 2022-07-07 | 10.86 | $11.06 | 175820 |
| 2022-07-06 | 10.84 | $10.82 | 154700 |
| 2022-07-05 | 10.85 | $10.86 | 176400 |
| 2022-07-01 | 10.86 | $10.88 | 111520 |
| 2022-06-30 | 10.86 | $10.69 | 123700 |
| 2022-06-29 | 10.89 | $10.71 | 121218 |
| 2022-06-28 | 10.92 | $10.82 | 102134 |
| 2022-06-27 | 10.95 | $10.92 | 110700 |
| 2022-06-24 | 10.96 | $10.99 | 319800 |
| 2022-06-23 | 10.97 | $10.85 | 106444 |
| 2022-06-22 | 11.00 | $10.95 | 189410 |
| 2022-06-21 | 11.01 | $11.08 | 148100 |
| 2022-06-17 | 11.01 | $10.71 | 238344 |
| 2022-06-16 | 11.05 | $10.66 | 179148 |
| 2022-06-15 | 11.10 | $10.79 | 436012 |
| 2022-06-14 | 11.13 | $10.73 | 136500 |
| 2022-06-13 | 11.17 | $10.67 | 129400 |
| 2022-06-10 | 11.22 | $10.85 | 109832 |
| 2022-06-09 | 11.25 | $11.05 | 116800 |
| 2022-06-08 | 11.27 | $11.19 | 76600 |
| 2022-06-07 | 11.27 | $11.41 | 69543 |
| 2022-06-06 | 11.24 | $11.42 | 78000 |
| 2022-06-03 | 11.22 | $11.37 | 120021 |
| 2022-06-02 | 11.20 | $11.44 | 90636 |
| 2022-06-01 | 11.18 | $11.37 | 94022 |
| 2022-05-31 | 11.16 | $11.47 | 139700 |
| 2022-05-27 | 11.13 | $11.38 | 106839 |
| 2022-05-26 | 11.11 | $11.27 | 132927 |
| 2022-05-25 | 11.10 | $11.15 | 93500 |
| 2022-05-24 | 11.11 | $11.11 | 89200 |
| 2022-05-23 | 11.12 | $11.09 | 109700 |
| 2022-05-20 | 11.13 | $10.81 | 130600 |
| 2022-05-19 | 11.17 | $10.76 | 210900 |
| 2022-05-18 | 11.23 | $11.02 | 175700 |
| 2022-05-17 | 11.26 | $11.28 | 460230 |
| 2022-05-16 | 11.27 | $11.03 | 278522 |
| 2022-05-13 | 11.30 | $11.12 | 191200 |
| 2022-05-12 | 11.33 | $11.18 | 316100 |
| 2022-05-11 | 11.35 | $11.14 | 331600 |
| 2022-05-10 | 11.38 | $11.10 | 150500 |
| 2022-05-09 | 11.41 | $11.23 | 152500 |
| 2022-05-06 | 11.43 | $11.22 | 198522 |
| 2022-05-05 | 11.45 | $11.42 | 313200 |
| 2022-05-04 | 11.44 | $11.68 | 152600 |
| 2022-05-03 | 11.41 | $11.32 | 203500 |
| 2022-05-02 | 11.42 | $11.14 | 442843 |
| 2022-04-29 | 11.44 | $11.23 | 291000 |
| 2022-04-28 | 11.46 | $11.50 | 156600 |
| 2022-04-27 | 11.45 | $11.37 | 166200 |
| 2022-04-26 | 11.45 | $11.31 | 146500 |
| 2022-04-25 | 11.46 | $11.63 | 180710 |
| 2022-04-22 | 11.44 | $11.64 | 126100 |
| 2022-04-21 | 11.42 | $11.76 | 85700 |
| 2022-04-20 | 11.38 | $11.82 | 183600 |
| 2022-04-19 | 11.34 | $11.82 | 193914 |
| 2022-04-18 | 11.30 | $11.41 | 127100 |
| 2022-04-14 | 11.29 | $11.37 | 213334 |
| 2022-04-13 | 11.29 | $11.28 | 168627 |
| 2022-04-12 | 11.30 | $11.20 | 157242 |
| 2022-04-11 | 11.32 | $11.15 | 250800 |
| 2022-04-08 | 11.35 | $11.05 | 208204 |
| 2022-04-07 | 11.39 | $11.04 | 278800 |
| 2022-04-06 | 11.43 | $11.16 | 199200 |
| 2022-04-05 | 11.46 | $11.18 | 128521 |
| 2022-04-04 | 11.49 | $11.26 | 94801 |
| 2022-04-01 | 11.51 | $11.55 | 184639 |
| 2022-03-31 | 11.50 | $11.25 | 462500 |
| 2022-03-30 | 11.53 | $11.40 | 166300 |
| 2022-03-29 | 11.55 | $11.77 | 119628 |
| 2022-03-28 | 11.53 | $11.55 | 199736 |
| 2022-03-25 | 11.53 | $11.70 | 116210 |
| 2022-03-24 | 11.52 | $11.51 | 366900 |
| 2022-03-23 | 11.53 | $11.33 | 147734 |
| 2022-03-22 | 11.55 | $11.66 | 164600 |
| 2022-03-21 | 11.55 | $11.43 | 107600 |
| 2022-03-18 | 11.57 | $11.44 | 591400 |
| 2022-03-17 | 11.60 | $11.51 | 69048 |
| 2022-03-16 | 11.62 | $11.67 | 151600 |
| 2022-03-15 | 11.64 | $11.41 | 110400 |
| 2022-03-14 | 11.68 | $11.45 | 91400 |
| 2022-03-11 | 11.71 | $11.56 | 72225 |
| 2022-03-10 | 11.75 | $11.50 | 76646 |
| 2022-03-09 | 11.79 | $11.49 | 85700 |
| 2022-03-08 | 11.83 | $11.36 | 98100 |
| 2022-03-07 | 11.89 | $11.39 | 108531 |
| 2022-03-04 | 11.96 | $11.66 | 91512 |
| 2022-03-03 | 12.00 | $12.02 | 88800 |
| 2022-03-02 | 12.00 | $11.93 | 116632 |
| 2022-03-01 | 12.02 | $11.45 | 209700 |
| 2022-02-28 | 12.09 | $11.89 | 111027 |
| 2022-02-25 | 12.12 | $12.08 | 103600 |
| 2022-02-24 | 12.13 | $11.66 | 484433 |
| 2022-02-23 | 12.18 | $11.79 | 75917 |
| 2022-02-22 | 12.23 | $12.11 | 132700 |
| 2022-02-18 | 12.25 | $12.18 | 105800 |
| 2022-02-17 | 12.26 | $12.06 | 113000 |
| 2022-02-16 | 12.28 | $12.44 | 66900 |
| 2022-02-15 | 12.27 | $12.45 | 158400 |
| 2022-02-14 | 12.26 | $12.18 | 158700 |
| 2022-02-11 | 12.28 | $12.05 | 86138 |
| 2022-02-10 | 12.31 | $12.08 | 114500 |
| 2022-02-09 | 12.34 | $12.11 | 127516 |
| 2022-02-08 | 12.37 | $12.51 | 109701 |
| 2022-02-07 | 12.36 | $12.26 | 114900 |
| 2022-02-04 | 12.37 | $12.21 | 178339 |
| 2022-02-03 | 12.39 | $12.14 | 117400 |
| 2022-02-02 | 12.41 | $12.20 | 194700 |
| 2022-02-01 | 12.43 | $12.42 | 200939 |
| 2022-01-31 | 12.42 | $12.46 | 256300 |
| 2022-01-28 | 12.41 | $12.49 | 290000 |
| 2022-01-27 | 12.39 | $12.09 | 121300 |
| 2022-01-26 | 12.41 | $12.34 | 372315 |
| 2022-01-25 | 12.40 | $12.61 | 260700 |
| 2022-01-24 | 12.36 | $12.61 | 202800 |
| 2022-01-21 | 12.32 | $12.45 | 243332 |
| 2022-01-20 | 12.29 | $12.37 | 205400 |
| 2022-01-19 | 12.27 | $12.43 | 118100 |
| 2022-01-18 | 12.23 | $12.73 | 177300 |
| 2022-01-14 | 12.16 | $12.69 | 132739 |
| 2022-01-13 | 12.09 | $12.50 | 154100 |
| 2022-01-12 | 12.03 | $12.19 | 109900 |
| 2022-01-11 | 11.99 | $12.33 | 116100 |
| 2022-01-10 | 11.94 | $12.33 | 97800 |
| 2022-01-07 | 11.87 | $12.29 | 67100 |
| 2022-01-06 | 11.81 | $12.27 | 143100 |
| 2022-01-05 | 11.74 | $11.96 | 114524 |
| 2022-01-04 | 11.70 | $12.04 | 94000 |
| 2022-01-03 | 11.64 | $11.89 | 119800 |
| 2021-12-31 | 11.60 | $11.94 | 91029 |
| 2021-12-30 | 11.55 | $11.82 | 65346 |
| 2021-12-29 | 11.50 | $11.85 | 53900 |
| 2021-12-28 | 11.45 | $11.90 | 105800 |
| 2021-12-27 | 11.39 | $11.86 | 137500 |
| 2021-12-23 | 11.33 | $11.71 | 82430 |
| 2021-12-22 | 11.28 | $11.54 | 107300 |
| 2021-12-21 | 11.25 | $11.47 | 140333 |
| 2021-12-20 | 11.23 | $11.44 | 178400 |
| 2021-12-17 | 11.22 | $11.58 | 1.1M |
| 2021-12-16 | 11.19 | $11.70 | 210400 |
| 2021-12-15 | 11.15 | $11.61 | 373200 |
| 2021-12-14 | 11.12 | $10.86 | 248249 |
| 2021-12-13 | 11.17 | $10.78 | 276400 |
| 2021-12-10 | 11.23 | $10.93 | 183000 |
| 2021-12-09 | 11.28 | $11.02 | 99828 |
| 2021-12-08 | 11.33 | $11.15 | 74100 |
| 2021-12-07 | 11.37 | $11.17 | 146900 |
| 2021-12-06 | 11.42 | $11.19 | 162200 |
| 2021-12-03 | 11.47 | $11.02 | 156900 |
| 2021-12-02 | 11.54 | $11.23 | 213612 |
| 2021-12-01 | 11.59 | $10.87 | 199800 |
| 2021-11-30 | 11.69 | $10.96 | 214324 |
| 2021-11-29 | 11.78 | $11.07 | 127100 |
| 2021-11-26 | 11.87 | $11.15 | 173000 |
| 2021-11-24 | 11.95 | $11.79 | 113300 |
| 2021-11-23 | 11.97 | $11.80 | 147326 |
| 2021-11-22 | 11.99 | $11.76 | 129000 |
| 2021-11-19 | 12.01 | $11.69 | 66400 |
| 2021-11-18 | 12.04 | $11.85 | 177716 |
| 2021-11-17 | 12.06 | $11.83 | 88116 |
| 2021-11-16 | 12.07 | $11.99 | 71145 |
| 2021-11-15 | 12.07 | $12.08 | 103900 |
| 2021-11-12 | 12.06 | $12.05 | 81131 |
| 2021-11-11 | 12.05 | $12.12 | 119534 |
| 2021-11-10 | 12.03 | $12.13 | 150100 |
| 2021-11-09 | 12.01 | $12.10 | 91400 |
| 2021-11-08 | 11.98 | $12.18 | 207500 |
| 2021-11-05 | 11.95 | $12.30 | 289945 |
| 2021-11-04 | 11.91 | $12.21 | 86400 |
| 2021-11-03 | 11.87 | $12.34 | 155737 |
| 2021-11-02 | 11.82 | $12.03 | 139246 |
| 2021-11-01 | 11.79 | $12.30 | 265300 |
| 2021-10-29 | 11.74 | $11.99 | 155448 |
| 2021-10-28 | 11.72 | $11.70 | 46300 |
| 2021-10-27 | 11.72 | $11.51 | 101230 |
| 2021-10-26 | 11.74 | $11.74 | 92923 |
| 2021-10-25 | 11.75 | $11.82 | 71500 |
| 2021-10-22 | 11.74 | $11.79 | 79848 |
| 2021-10-21 | 11.73 | $11.64 | 69019 |
| 2021-10-20 | 11.74 | $11.78 | 115000 |
| 2021-10-19 | 11.73 | $11.63 | 125400 |
| 2021-10-18 | 11.73 | $11.66 | 198217 |
| 2021-10-15 | 11.73 | $11.83 | 194144 |
| 2021-10-14 | 11.70 | $11.82 | 94346 |
| 2021-10-13 | 11.68 | $11.56 | 50312 |
| 2021-10-12 | 11.68 | $11.69 | 61600 |
| 2021-10-11 | 11.66 | $11.70 | 71733 |
| 2021-10-08 | 11.63 | $11.89 | 37800 |
| 2021-10-07 | 11.58 | $11.87 | 88300 |
| 2021-10-06 | 11.53 | $11.78 | 81115 |
| 2021-10-05 | 11.49 | $11.82 | 74500 |
| 2021-10-04 | 11.44 | $11.81 | 90200 |
| 2021-10-01 | 11.38 | $11.85 | 117900 |
| 2021-09-30 | 11.32 | $11.63 | 117800 |
| 2021-09-29 | 11.28 | $11.74 | 123400 |
| 2021-09-28 | 11.22 | $11.53 | 166511 |
| 2021-09-27 | 11.19 | $11.76 | 182000 |
| 2021-09-24 | 11.13 | $11.49 | 123909 |
| 2021-09-23 | 11.09 | $11.48 | 96437 |
| 2021-09-22 | 11.06 | $11.11 | 171400 |
| 2021-09-21 | 11.06 | $11.02 | 113600 |
| 2021-09-20 | 11.06 | $11.02 | 205000 |
| 2021-09-17 | 11.08 | $11.29 | 770138 |
| 2021-09-16 | 11.06 | $11.00 | 150200 |
| 2021-09-15 | 11.07 | $11.00 | 136349 |
| 2021-09-14 | 11.08 | $10.80 | 144435 |
| 2021-09-13 | 11.12 | $10.90 | 267731 |
| 2021-09-10 | 11.15 | $10.84 | 215131 |
| 2021-09-09 | 11.18 | $10.97 | 149900 |
| 2021-09-08 | 11.21 | $11.06 | 126400 |
| 2021-09-07 | 11.23 | $11.18 | 121344 |
| 2021-09-03 | 11.24 | $11.18 | 100937 |
| 2021-09-02 | 11.26 | $11.21 | 97800 |
| 2021-09-01 | 11.27 | $11.20 | 62700 |
| 2021-08-31 | 11.28 | $11.27 | 99300 |
| 2021-08-30 | 11.28 | $11.19 | 133133 |
| 2021-08-27 | 11.29 | $11.47 | 158833 |
| 2021-08-26 | 11.27 | $11.06 | 101500 |
| 2021-08-25 | 11.28 | $11.23 | 127000 |
| 2021-08-24 | 11.28 | $11.20 | 91000 |
| 2021-08-23 | 11.28 | $11.26 | 99505 |
| 2021-08-20 | 11.28 | $11.37 | 241800 |
| 2021-08-19 | 11.26 | $11.05 | 143131 |
| 2021-08-18 | 11.27 | $11.11 | 100333 |
| 2021-08-17 | 11.27 | $11.21 | 91800 |
| 2021-08-16 | 11.26 | $11.41 | 160200 |
| 2021-08-13 | 11.24 | $11.36 | 135931 |
| 2021-08-12 | 11.21 | $11.51 | 167008 |
| 2021-08-11 | 11.18 | $11.58 | 200313 |
| 2021-08-10 | 11.13 | $11.65 | 123800 |
| 2021-08-09 | 11.08 | $11.49 | 138739 |
| 2021-08-06 | 11.04 | $11.58 | 178100 |
| 2021-08-05 | 10.99 | $11.16 | 205800 |
| 2021-08-04 | 10.98 | $11.06 | 246600 |
| 2021-08-03 | 10.98 | $11.05 | 924214 |
| 2021-08-02 | 10.98 | $10.66 | 349932 |
| 2021-07-30 | 11.02 | $10.84 | 133000 |
| 2021-07-29 | 11.04 | $10.93 | 147100 |
| 2021-07-28 | 11.05 | $10.85 | 141500 |
| 2021-07-27 | 11.08 | $10.92 | 92700 |
| 2021-07-26 | 11.10 | $11.00 | 665545 |
| 2021-07-23 | 11.11 | $10.95 | 106719 |
| 2021-07-22 | 11.13 | $10.75 | 86500 |
| 2021-07-21 | 11.17 | $11.10 | 150948 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
13.33
2026-04-21
Close Price
$13.45
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
6.93
Average
10.41
Maximum
14.74
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-04-21 | 13.33 | $13.45 | — |
| 2026-04-20 | 13.27 | $13.45 | — |
| 2026-04-17 | 13.21 | $13.45 | 3.9M |
| 2026-04-16 | 13.13 | $13.05 | 856710 |
| 2026-04-15 | 13.12 | $13.19 | 1.4M |
| 2026-04-14 | 13.08 | $13.30 | 402600 |
| 2026-04-13 | 13.01 | $13.37 | 384000 |
| 2026-04-10 | 12.91 | $13.37 | 928500 |
| 2026-04-09 | 12.79 | $13.46 | 436300 |
| 2026-04-08 | 12.64 | $13.21 | 536500 |
| 2026-04-07 | 12.51 | $12.89 | 515000 |
| 2026-04-06 | 12.43 | $12.80 | 396602 |
| 2026-04-02 | 12.36 | $12.73 | 625711 |
| 2026-04-01 | 12.28 | $12.63 | 655806 |
| 2026-03-31 | 12.22 | $12.48 | 754504 |
| 2026-03-30 | 12.19 | $12.26 | 591300 |
| 2026-03-27 | 12.19 | $12.17 | 635200 |
| 2026-03-26 | 12.21 | $12.39 | 900032 |
| 2026-03-25 | 12.20 | $12.37 | 813900 |
| 2026-03-24 | 12.18 | $12.41 | 704142 |
| 2026-03-23 | 12.16 | $12.43 | 1.1M |
| 2026-03-20 | 12.13 | $12.05 | 1.6M |
| 2026-03-19 | 12.17 | $12.25 | 1.1M |
| 2026-03-18 | 12.18 | $12.01 | 794800 |
| 2026-03-17 | 12.25 | $12.24 | 588105 |
| 2026-03-16 | 12.28 | $12.28 | 1.1M |
| 2026-03-13 | 12.31 | $12.13 | 514127 |
| 2026-03-12 | 12.37 | $12.17 | 520900 |
| 2026-03-11 | 12.44 | $12.15 | 448408 |
| 2026-03-10 | 12.52 | $12.14 | 831702 |
| 2026-03-09 | 12.62 | $12.42 | 784400 |
| 2026-03-06 | 12.68 | $12.24 | 523037 |
| 2026-03-05 | 12.78 | $12.43 | 375023 |
| 2026-03-04 | 12.87 | $12.59 | 553000 |
| 2026-03-03 | 12.93 | $12.66 | 862700 |
| 2026-03-02 | 12.99 | $12.62 | 508000 |
| 2026-02-27 | 13.06 | $12.43 | 733979 |
| 2026-02-26 | 13.19 | $12.96 | 655600 |
| 2026-02-25 | 13.22 | $12.95 | 856100 |
| 2026-02-24 | 13.27 | $12.68 | 620116 |
| 2026-02-23 | 13.37 | $12.62 | 603840 |
| 2026-02-20 | 13.50 | $13.30 | 608400 |
| 2026-02-19 | 13.51 | $13.33 | 551800 |
| 2026-02-18 | 13.52 | $13.41 | 529800 |
| 2026-02-17 | 13.50 | $13.44 | 547815 |
| 2026-02-13 | 13.48 | $13.30 | 380941 |
| 2026-02-12 | 13.47 | $13.23 | 583500 |
| 2026-02-11 | 13.49 | $13.32 | 522100 |
| 2026-02-10 | 13.48 | $13.46 | 471200 |
| 2026-02-09 | 13.43 | $13.67 | 367743 |
| 2026-02-06 | 13.34 | $13.70 | 989000 |
| 2026-02-05 | 13.22 | $13.41 | 956902 |
| 2026-02-04 | 13.14 | $13.44 | 843640 |
| 2026-02-03 | 13.04 | $13.16 | 824525 |
| 2026-02-02 | 12.98 | $13.08 | 434900 |
| 2026-01-30 | 12.93 | $12.73 | 653700 |
| 2026-01-29 | 12.94 | $12.70 | 502700 |
| 2026-01-28 | 12.95 | $12.55 | 510400 |
| 2026-01-27 | 13.00 | $12.64 | 610929 |
| 2026-01-26 | 13.04 | $12.78 | 966534 |
| 2026-01-23 | 13.05 | $12.87 | 786600 |
| 2026-01-22 | 13.04 | $13.37 | 618146 |
| 2026-01-21 | 12.92 | $13.46 | 1.1M |
| 2026-01-20 | 12.76 | $12.70 | 503149 |
| 2026-01-16 | 12.73 | $12.85 | 689419 |
| 2026-01-15 | 12.66 | $12.82 | 621613 |
| 2026-01-14 | 12.59 | $12.45 | 524600 |
| 2026-01-13 | 12.58 | $12.36 | 566900 |
| 2026-01-12 | 12.59 | $12.32 | 439239 |
| 2026-01-09 | 12.60 | $12.52 | 445412 |
| 2026-01-08 | 12.58 | $12.65 | 1.6M |
| 2026-01-07 | 12.52 | $12.30 | 726300 |
| 2026-01-06 | 12.52 | $12.43 | 1.8M |
| 2026-01-05 | 12.49 | $12.34 | 1.1M |
| 2026-01-02 | 12.47 | $12.06 | 742524 |
| 2025-12-31 | 12.51 | $12.01 | 423800 |
| 2025-12-30 | 12.57 | $12.12 | 734400 |
| 2025-12-29 | 12.60 | $12.42 | 1.0M |
| 2025-12-26 | 12.57 | $12.54 | 511530 |
| 2025-12-24 | 12.51 | $12.56 | 482600 |
| 2025-12-23 | 12.44 | $12.49 | 991020 |
| 2025-12-22 | 12.36 | $12.53 | 2.0M |
| 2025-12-19 | 12.26 | $12.42 | 3.0M |
| 2025-12-18 | 12.16 | $12.46 | 9.5M |
| 2025-12-17 | 12.04 | $12.21 | 554600 |
| 2025-12-16 | 11.94 | $12.13 | 490721 |
| 2025-12-15 | 11.84 | $12.10 | 452611 |
| 2025-12-12 | 11.74 | $12.04 | 488723 |
| 2025-12-11 | 11.62 | $12.00 | 506000 |
| 2025-12-10 | 11.49 | $11.91 | 711621 |
| 2025-12-09 | 11.36 | $11.50 | 365100 |
| 2025-12-08 | 11.29 | $11.51 | 376900 |
| 2025-12-05 | 11.21 | $11.41 | 428400 |
| 2025-12-04 | 11.13 | $11.34 | 295700 |
| 2025-12-03 | 11.05 | $11.36 | 355500 |
| 2025-12-02 | 10.95 | $11.12 | 382100 |
| 2025-12-01 | 10.89 | $11.13 | 460300 |
| 2025-11-28 | 10.81 | $10.89 | 140916 |
| 2025-11-26 | 10.77 | $11.00 | 415727 |
| 2025-11-25 | 10.71 | $11.07 | 558000 |
| 2025-11-24 | 10.61 | $10.77 | 527336 |
| 2025-11-21 | 10.56 | $10.66 | 646200 |
| 2025-11-20 | 10.52 | $10.41 | 387940 |
| 2025-11-19 | 10.54 | $10.33 | 339200 |
| 2025-11-18 | 10.57 | $10.24 | 327800 |
| 2025-11-17 | 10.62 | $10.20 | 362100 |
| 2025-11-14 | 10.69 | $10.58 | 280400 |
| 2025-11-13 | 10.68 | $10.56 | 240838 |
| 2025-11-12 | 10.68 | $10.71 | 349700 |
| 2025-11-11 | 10.65 | $10.74 | 268200 |
| 2025-11-10 | 10.61 | $10.74 | 549900 |
| 2025-11-07 | 10.55 | $10.58 | 364078 |
| 2025-11-06 | 10.52 | $10.47 | 351100 |
| 2025-11-05 | 10.51 | $10.82 | 450034 |
| 2025-11-04 | 10.42 | $10.61 | 475507 |
| 2025-11-03 | 10.36 | $10.59 | 411818 |
| 2025-10-31 | 10.30 | $10.40 | 370200 |
| 2025-10-30 | 10.26 | $10.46 | 320800 |
| 2025-10-29 | 10.20 | $10.44 | 394300 |
| 2025-10-28 | 10.13 | $10.64 | 436100 |
| 2025-10-27 | 10.02 | $10.62 | 563200 |
| 2025-10-24 | 9.89 | $10.60 | 751000 |
| 2025-10-23 | 9.74 | $9.74 | 323800 |
| 2025-10-22 | 9.75 | $9.89 | 418800 |
| 2025-10-21 | 9.73 | $9.93 | 307244 |
| 2025-10-20 | 9.70 | $9.85 | 323608 |
| 2025-10-17 | 9.68 | $9.58 | 432400 |
| 2025-10-16 | 9.71 | $9.42 | 526543 |
| 2025-10-15 | 9.79 | $9.83 | 248600 |
| 2025-10-14 | 9.79 | $10.02 | 330300 |
| 2025-10-13 | 9.75 | $9.63 | 296600 |
| 2025-10-10 | 9.79 | $9.47 | 582400 |
| 2025-10-09 | 9.87 | $9.69 | 218446 |
| 2025-10-08 | 9.92 | $9.83 | 201700 |
| 2025-10-07 | 9.95 | $9.85 | 284300 |
| 2025-10-06 | 9.97 | $9.97 | 353700 |
| 2025-10-03 | 9.98 | $9.86 | 255400 |
| 2025-10-02 | 10.01 | $9.80 | 332033 |
| 2025-10-01 | 10.06 | $9.84 | 324500 |
| 2025-09-30 | 10.11 | $9.93 | 305500 |
| 2025-09-29 | 10.14 | $9.96 | 289100 |
| 2025-09-26 | 10.18 | $10.09 | 200300 |
| 2025-09-25 | 10.19 | $10.05 | 288800 |
| 2025-09-24 | 10.21 | $10.09 | 238148 |
| 2025-09-23 | 10.23 | $10.07 | 321700 |
| 2025-09-22 | 10.26 | $10.14 | 326600 |
| 2025-09-19 | 10.27 | $10.24 | 1.0M |
| 2025-09-18 | 10.27 | $10.42 | 239300 |
| 2025-09-17 | 10.22 | $10.09 | 354100 |
| 2025-09-16 | 10.24 | $10.03 | 280700 |
| 2025-09-15 | 10.27 | $10.06 | 337200 |
| 2025-09-12 | 10.30 | $10.16 | 276429 |
| 2025-09-11 | 10.31 | $10.30 | 318100 |
| 2025-09-10 | 10.30 | $10.26 | 225313 |
| 2025-09-09 | 10.28 | $10.23 | 272815 |
| 2025-09-08 | 10.28 | $10.30 | 216346 |
| 2025-09-05 | 10.25 | $10.22 | 225945 |
| 2025-09-04 | 10.24 | $10.34 | 327100 |
| 2025-09-03 | 10.20 | $10.22 | 293215 |
| 2025-09-02 | 10.18 | $10.25 | 421900 |
| 2025-08-29 | 10.15 | $10.33 | 335800 |
| 2025-08-28 | 10.09 | $10.36 | 358145 |
| 2025-08-27 | 10.02 | $10.43 | 381309 |
| 2025-08-26 | 9.92 | $10.31 | 836100 |
| 2025-08-25 | 9.83 | $10.10 | 831600 |
| 2025-08-22 | 9.77 | $10.09 | 1.0M |
| 2025-08-21 | 9.70 | $9.74 | 287700 |
| 2025-08-20 | 9.70 | $9.78 | 296838 |
| 2025-08-19 | 9.68 | $9.84 | 435700 |
| 2025-08-18 | 9.65 | $9.86 | 429439 |
| 2025-08-15 | 9.61 | $9.69 | 303610 |
| 2025-08-14 | 9.61 | $9.91 | 465433 |
| 2025-08-13 | 9.55 | $9.96 | 956800 |
| 2025-08-12 | 9.48 | $9.92 | 440367 |
| 2025-08-11 | 9.40 | $9.42 | 404039 |
| 2025-08-08 | 9.42 | $9.30 | 519900 |
| 2025-08-07 | 9.47 | $9.32 | 617216 |
| 2025-08-06 | 9.52 | $9.44 | 1.3M |
| 2025-08-05 | 9.56 | $9.32 | 494000 |
| 2025-08-04 | 9.63 | $9.39 | 582612 |
| 2025-08-01 | 9.70 | $9.25 | 852500 |
| 2025-07-31 | 9.80 | $9.25 | 880421 |
| 2025-07-30 | 9.93 | $9.30 | 1.9M |
| 2025-07-29 | 10.06 | $9.63 | 519404 |
| 2025-07-28 | 10.15 | $9.78 | 595900 |
| 2025-07-25 | 10.22 | $9.58 | 696400 |
| 2025-07-24 | 10.34 | $9.89 | 460900 |
| 2025-07-23 | 10.41 | $10.15 | 429600 |
| 2025-07-22 | 10.44 | $10.19 | 445238 |
| 2025-07-21 | 10.46 | $10.24 | 532549 |
| 2025-07-18 | 10.48 | $10.29 | 585738 |
| 2025-07-17 | 10.48 | $10.35 | 781600 |
| 2025-07-16 | 10.47 | $10.29 | 373630 |
| 2025-07-15 | 10.48 | $10.19 | 507000 |
| 2025-07-14 | 10.50 | $10.48 | 570607 |
| 2025-07-11 | 10.46 | $10.37 | 288707 |
| 2025-07-10 | 10.43 | $10.47 | 401918 |
| 2025-07-09 | 10.38 | $10.51 | 313117 |
| 2025-07-08 | 10.31 | $10.55 | 360800 |
| 2025-07-07 | 10.22 | $10.56 | 427600 |
| 2025-07-03 | 10.11 | $10.69 | 378800 |
| 2025-07-02 | 9.95 | $10.57 | 553700 |
| 2025-07-01 | 9.79 | $10.24 | 958700 |
| 2025-06-30 | 9.67 | $9.93 | 1.1M |
| 2025-06-27 | 9.60 | $9.79 | 866200 |
| 2025-06-26 | 9.54 | $9.77 | 695400 |
| 2025-06-25 | 9.49 | $9.62 | 269000 |
| 2025-06-24 | 9.45 | $9.68 | 284831 |
| 2025-06-23 | 9.39 | $9.55 | 323400 |
| 2025-06-20 | 9.35 | $9.30 | 621000 |
| 2025-06-18 | 9.36 | $9.21 | 382900 |
| 2025-06-17 | 9.38 | $9.15 | 324513 |
| 2025-06-16 | 9.43 | $9.25 | 354800 |
| 2025-06-13 | 9.46 | $9.29 | 322011 |
| 2025-06-12 | 9.48 | $9.54 | 305200 |
| 2025-06-11 | 9.46 | $9.62 | 559936 |
| 2025-06-10 | 9.41 | $9.65 | 520145 |
| 2025-06-09 | 9.35 | $9.54 | 441938 |
| 2025-06-06 | 9.30 | $9.48 | 398400 |
| 2025-06-05 | 9.26 | $9.24 | 510400 |
| 2025-06-04 | 9.26 | $9.25 | 487026 |
| 2025-06-03 | 9.26 | $9.30 | 342700 |
| 2025-06-02 | 9.25 | $9.16 | 526200 |
| 2025-05-30 | 9.26 | $9.26 | 620247 |
| 2025-05-29 | 9.26 | $9.29 | 406600 |
| 2025-05-28 | 9.25 | $9.13 | 384600 |
| 2025-05-27 | 9.27 | $9.28 | 247900 |
| 2025-05-23 | 9.26 | $9.04 | 200710 |
| 2025-05-22 | 9.30 | $9.10 | 250015 |
| 2025-05-21 | 9.34 | $9.09 | 211600 |
| 2025-05-20 | 9.38 | $9.35 | 149300 |
| 2025-05-19 | 9.38 | $9.39 | 186709 |
| 2025-05-16 | 9.36 | $9.48 | 248300 |
| 2025-05-15 | 9.33 | $9.52 | 163603 |
| 2025-05-14 | 9.27 | $9.46 | 216613 |
| 2025-05-13 | 9.23 | $9.51 | 202726 |
| 2025-05-12 | 9.16 | $9.47 | 320533 |
| 2025-05-09 | 9.09 | $9.20 | 218200 |
| 2025-05-08 | 9.07 | $9.30 | 330900 |
| 2025-05-07 | 9.02 | $9.19 | 290057 |
| 2025-05-06 | 8.98 | $9.18 | 317500 |
| 2025-05-05 | 8.95 | $9.24 | 212530 |
| 2025-05-02 | 8.89 | $9.30 | 276244 |
| 2025-05-01 | 8.82 | $9.08 | 365000 |
| 2025-04-30 | 8.78 | $9.04 | 324040 |
| 2025-04-29 | 8.74 | $9.08 | 245400 |
| 2025-04-28 | 8.69 | $8.92 | 418607 |
| 2025-04-25 | 8.67 | $8.96 | 288015 |
| 2025-04-24 | 8.63 | $9.11 | 441500 |
| 2025-04-23 | 8.56 | $9.07 | 297035 |
| 2025-04-22 | 8.49 | $8.95 | 302807 |
| 2025-04-21 | 8.43 | $8.70 | 265500 |
| 2025-04-17 | 8.43 | $8.66 | 580610 |
| 2025-04-16 | 8.43 | $8.61 | 266642 |
| 2025-04-15 | 8.44 | $8.51 | 201026 |
| 2025-04-14 | 8.48 | $8.36 | 332300 |
| 2025-04-11 | 8.56 | $8.26 | 305610 |
| 2025-04-10 | 8.67 | $8.25 | 501700 |
| 2025-04-09 | 8.81 | $8.81 | 444760 |
| 2025-04-08 | 8.86 | $8.39 | 349100 |
| 2025-04-07 | 9.00 | $8.45 | 402900 |
| 2025-04-04 | 9.16 | $8.47 | 406803 |
| 2025-04-03 | 9.34 | $8.70 | 447900 |
| 2025-04-02 | 9.50 | $9.48 | 223005 |
| 2025-04-01 | 9.53 | $9.46 | 239948 |
| 2025-03-31 | 9.56 | $9.52 | 326403 |
| 2025-03-28 | 9.59 | $9.54 | 272230 |
| 2025-03-27 | 9.62 | $9.72 | 221720 |
| 2025-03-26 | 9.61 | $9.65 | 212532 |
| 2025-03-25 | 9.62 | $9.62 | 219619 |
| 2025-03-24 | 9.64 | $9.72 | 228800 |
| 2025-03-21 | 9.65 | $9.53 | 489226 |
| 2025-03-20 | 9.69 | $9.57 | 217600 |
| 2025-03-19 | 9.73 | $9.71 | 265200 |
| 2025-03-18 | 9.76 | $9.64 | 248400 |
| 2025-03-17 | 9.80 | $9.64 | 242443 |
| 2025-03-14 | 9.85 | $9.64 | 505300 |
| 2025-03-13 | 9.90 | $9.49 | 212829 |
| 2025-03-12 | 10.00 | $9.54 | 319719 |
| 2025-03-11 | 10.11 | $9.45 | 339501 |
| 2025-03-10 | 10.25 | $9.61 | 401240 |
| 2025-03-07 | 10.38 | $10.02 | 362626 |
| 2025-03-06 | 10.44 | $9.99 | 449300 |
| 2025-03-05 | 10.52 | $10.08 | 503900 |
| 2025-03-04 | 10.59 | $10.12 | 475600 |
| 2025-03-03 | 10.66 | $10.45 | 486800 |
| 2025-02-28 | 10.68 | $10.61 | 375400 |
| 2025-02-27 | 10.66 | $10.50 | 593505 |
| 2025-02-26 | 10.65 | $10.51 | 339900 |
| 2025-02-25 | 10.65 | $10.56 | 381343 |
| 2025-02-24 | 10.63 | $10.49 | 372500 |
| 2025-02-21 | 10.62 | $10.50 | 570206 |
| 2025-02-20 | 10.60 | $10.75 | 1.1M |
| 2025-02-19 | 10.53 | $10.72 | 369313 |
| 2025-02-18 | 10.45 | $10.72 | 337838 |
| 2025-02-14 | 10.36 | $10.65 | 474646 |
| 2025-02-13 | 10.26 | $10.59 | 441322 |
| 2025-02-12 | 10.16 | $10.46 | 411600 |
| 2025-02-11 | 10.07 | $10.57 | 241245 |
| 2025-02-10 | 9.94 | $10.34 | 349900 |
| 2025-02-07 | 9.83 | $10.32 | 797300 |
| 2025-02-06 | 9.72 | $10.22 | 620300 |
| 2025-02-05 | 9.60 | $9.99 | 438135 |
| 2025-02-04 | 9.52 | $9.81 | 263929 |
| 2025-02-03 | 9.46 | $9.66 | 422508 |
| 2025-01-31 | 9.42 | $9.69 | 352753 |
| 2025-01-30 | 9.36 | $9.80 | 306500 |
| 2025-01-29 | 9.28 | $9.62 | 337000 |
| 2025-01-28 | 9.22 | $9.63 | 378500 |
| 2025-01-27 | 9.16 | $9.70 | 605700 |
| 2025-01-24 | 9.06 | $9.54 | 546817 |
| 2025-01-23 | 8.99 | $9.19 | 309600 |
| 2025-01-22 | 8.98 | $9.12 | 763820 |
| 2025-01-21 | 8.99 | $9.28 | 274900 |
| 2025-01-17 | 8.96 | $9.22 | 193500 |
| 2025-01-16 | 8.95 | $9.22 | 365738 |
| 2025-01-15 | 8.94 | $9.17 | 204908 |
| 2025-01-14 | 8.93 | $9.02 | 232300 |
| 2025-01-13 | 8.96 | $8.77 | 311600 |
| 2025-01-10 | 9.05 | $8.75 | 367800 |
| 2025-01-08 | 9.16 | $9.01 | 221124 |
| 2025-01-07 | 9.24 | $9.08 | 347013 |
| 2025-01-06 | 9.32 | $9.18 | 346938 |
| 2025-01-03 | 9.39 | $9.24 | 185425 |
| 2025-01-02 | 9.45 | $9.23 | 338818 |
| 2024-12-31 | 9.54 | $9.38 | 306137 |
| 2024-12-30 | 9.61 | $9.37 | 416000 |
| 2024-12-27 | 9.69 | $9.43 | 285400 |
| 2024-12-26 | 9.78 | $9.55 | 237000 |
| 2024-12-24 | 9.85 | $9.56 | 139637 |
| 2024-12-23 | 9.94 | $9.52 | 208543 |
| 2024-12-20 | 10.05 | $9.59 | 864220 |
| 2024-12-19 | 10.17 | $9.60 | 395504 |
| 2024-12-18 | 10.30 | $9.60 | 546626 |
| 2024-12-17 | 10.45 | $10.08 | 228316 |
| 2024-12-16 | 10.53 | $10.33 | 296921 |
| 2024-12-13 | 10.56 | $10.43 | 221515 |
| 2024-12-12 | 10.58 | $10.36 | 200700 |
| 2024-12-11 | 10.62 | $10.47 | 422500 |
| 2024-12-10 | 10.64 | $10.49 | 248611 |
| 2024-12-09 | 10.65 | $10.37 | 251500 |
| 2024-12-06 | 10.70 | $10.52 | 146913 |
| 2024-12-05 | 10.72 | $10.52 | 224100 |
| 2024-12-04 | 10.74 | $10.53 | 345547 |
| 2024-12-03 | 10.76 | $10.47 | 244400 |
| 2024-12-02 | 10.79 | $10.59 | 248633 |
| 2024-11-29 | 10.81 | $10.62 | 186145 |
| 2024-11-27 | 10.82 | $10.66 | 257736 |
| 2024-11-26 | 10.82 | $10.73 | 431800 |
| 2024-11-25 | 10.81 | $10.92 | 635508 |
| 2024-11-22 | 10.75 | $10.91 | 425800 |
| 2024-11-21 | 10.68 | $10.71 | 330604 |
| 2024-11-20 | 10.64 | $10.52 | 327000 |
| 2024-11-19 | 10.64 | $10.53 | 245145 |
| 2024-11-18 | 10.62 | $10.62 | 317611 |
| 2024-11-15 | 10.59 | $10.65 | 228300 |
| 2024-11-14 | 10.54 | $10.67 | 328139 |
| 2024-11-13 | 10.49 | $10.84 | 430700 |
| 2024-11-12 | 10.38 | $10.79 | 288906 |
| 2024-11-11 | 10.26 | $10.85 | 279812 |
| 2024-11-08 | 10.12 | $10.48 | 273700 |
| 2024-11-07 | 10.02 | $10.40 | 399217 |
| 2024-11-06 | 9.93 | $10.97 | 1.2M |
| 2024-11-05 | 9.70 | $9.71 | 385400 |
| 2024-11-04 | 9.70 | $9.56 | 272317 |
| 2024-11-01 | 9.74 | $9.65 | 246900 |
| 2024-10-31 | 9.75 | $9.71 | 275400 |
| 2024-10-30 | 9.76 | $9.93 | 395033 |
| 2024-10-29 | 9.73 | $9.88 | 371668 |
| 2024-10-28 | 9.70 | $9.98 | 540700 |
| 2024-10-25 | 9.64 | $9.51 | 255600 |
| 2024-10-24 | 9.68 | $9.69 | 274718 |
| 2024-10-23 | 9.68 | $9.71 | 316141 |
| 2024-10-22 | 9.68 | $9.59 | 222300 |
| 2024-10-21 | 9.70 | $9.47 | 259300 |
| 2024-10-18 | 9.75 | $9.82 | 247100 |
| 2024-10-17 | 9.74 | $10.00 | 197100 |
| 2024-10-16 | 9.69 | $9.89 | 476242 |
| 2024-10-15 | 9.65 | $9.78 | 493126 |
| 2024-10-14 | 9.63 | $9.74 | 279900 |
| 2024-10-11 | 9.62 | $9.77 | 615100 |
| 2024-10-10 | 9.60 | $9.57 | 168243 |
| 2024-10-09 | 9.62 | $9.58 | 209546 |
| 2024-10-08 | 9.64 | $9.51 | 141235 |
| 2024-10-07 | 9.67 | $9.53 | 157900 |
| 2024-10-04 | 9.71 | $9.54 | 246829 |
| 2024-10-03 | 9.76 | $9.42 | 283500 |
| 2024-10-02 | 9.83 | $9.61 | 346312 |
| 2024-10-01 | 9.88 | $9.70 | 387400 |
| 2024-09-30 | 9.92 | $9.88 | 266808 |
| 2024-09-27 | 9.93 | $9.67 | 365900 |
| 2024-09-26 | 9.98 | $9.72 | 259300 |
| 2024-09-25 | 10.03 | $9.73 | 390135 |
| 2024-09-24 | 10.09 | $9.97 | 344434 |
| 2024-09-23 | 10.10 | $10.18 | 326800 |
| 2024-09-20 | 10.07 | $10.13 | 1.1M |
| 2024-09-19 | 10.05 | $10.28 | 640908 |
| 2024-09-18 | 9.99 | $10.09 | 390500 |
| 2024-09-17 | 9.96 | $10.07 | 349900 |
| 2024-09-16 | 9.93 | $9.99 | 260800 |
| 2024-09-13 | 9.91 | $9.95 | 244700 |
| 2024-09-12 | 9.90 | $9.66 | 212724 |
| 2024-09-11 | 9.94 | $9.68 | 237500 |
| 2024-09-10 | 9.99 | $9.83 | 304839 |
| 2024-09-09 | 10.01 | $9.90 | 500634 |
| 2024-09-06 | 10.02 | $9.68 | 330100 |
| 2024-09-05 | 10.08 | $9.88 | 232700 |
| 2024-09-04 | 10.10 | $9.99 | 387549 |
| 2024-09-03 | 10.11 | $10.18 | 413500 |
| 2024-08-30 | 10.07 | $10.18 | 490148 |
| 2024-08-29 | 10.02 | $10.12 | 342415 |
| 2024-08-28 | 9.99 | $10.15 | 401516 |
| 2024-08-27 | 9.93 | $10.02 | 261003 |
| 2024-08-26 | 9.90 | $10.07 | 475235 |
| 2024-08-23 | 9.85 | $10.04 | 816100 |
| 2024-08-22 | 9.79 | $9.67 | 264000 |
| 2024-08-21 | 9.81 | $9.68 | 314348 |
| 2024-08-20 | 9.82 | $9.66 | 199745 |
| 2024-08-19 | 9.84 | $9.80 | 276100 |
| 2024-08-16 | 9.84 | $9.84 | 496100 |
| 2024-08-15 | 9.82 | $9.67 | 372800 |
| 2024-08-14 | 9.83 | $9.49 | 375200 |
| 2024-08-13 | 9.89 | $9.55 | 353824 |
| 2024-08-12 | 9.94 | $9.42 | 324410 |
| 2024-08-09 | 10.02 | $9.50 | 367400 |
| 2024-08-08 | 10.10 | $9.49 | 247517 |
| 2024-08-07 | 10.19 | $9.58 | 412200 |
| 2024-08-06 | 10.28 | $9.57 | 483702 |
| 2024-08-05 | 10.38 | $9.51 | 377300 |
| 2024-08-02 | 10.50 | $9.85 | 1.5M |
| 2024-08-01 | 10.57 | $10.11 | 485707 |
| 2024-07-31 | 10.59 | $10.35 | 795500 |
| 2024-07-30 | 10.56 | $10.50 | 456108 |
| 2024-07-29 | 10.49 | $10.57 | 894900 |
| 2024-07-26 | 10.39 | $10.66 | 1.5M |
| 2024-07-25 | 10.25 | $10.71 | 439500 |
| 2024-07-24 | 10.08 | $10.24 | 363200 |
| 2024-07-23 | 9.97 | $10.47 | 368211 |
| 2024-07-22 | 9.79 | $10.17 | 356630 |
| 2024-07-19 | 9.64 | $10.07 | 296277 |
| 2024-07-18 | 9.49 | $10.02 | 522461 |
| 2024-07-17 | 9.32 | $10.21 | 661439 |
| 2024-07-16 | 9.08 | $9.96 | 355322 |
| 2024-07-15 | 8.85 | $9.52 | 379520 |
| 2024-07-12 | 8.68 | $9.16 | 431959 |
| 2024-07-11 | 8.56 | $9.06 | 477402 |
| 2024-07-10 | 8.43 | $8.67 | 225726 |
| 2024-07-09 | 8.36 | $8.51 | 278500 |
| 2024-07-08 | 8.32 | $8.39 | 284800 |
| 2024-07-05 | 8.30 | $8.22 | 291806 |
| 2024-07-03 | 8.30 | $8.40 | 142600 |
| 2024-07-02 | 8.27 | $8.62 | 221616 |
| 2024-07-01 | 8.19 | $8.55 | 450843 |
| 2024-06-28 | 8.11 | $8.70 | 2.0M |
| 2024-06-27 | 7.98 | $8.21 | 185614 |
| 2024-06-26 | 7.94 | $8.14 | 284118 |
| 2024-06-25 | 7.90 | $7.92 | 283117 |
| 2024-06-24 | 7.91 | $8.02 | 247143 |
| 2024-06-21 | 7.89 | $7.94 | 475607 |
| 2024-06-20 | 7.89 | $7.89 | 215232 |
| 2024-06-18 | 7.91 | $7.96 | 167900 |
| 2024-06-17 | 7.91 | $7.92 | 224900 |
| 2024-06-14 | 7.92 | $7.78 | 281722 |
| 2024-06-13 | 7.96 | $7.89 | 300321 |
| 2024-06-12 | 7.99 | $8.04 | 533200 |
| 2024-06-11 | 7.99 | $7.89 | 366636 |
| 2024-06-10 | 8.02 | $7.93 | 333741 |
| 2024-06-07 | 8.05 | $7.98 | 1.3M |
| 2024-06-06 | 8.07 | $8.01 | 414905 |
| 2024-06-05 | 8.09 | $7.93 | 339016 |
| 2024-06-04 | 8.13 | $7.96 | 391500 |
| 2024-06-03 | 8.17 | $8.05 | 551622 |
| 2024-05-31 | 8.20 | $8.15 | 381000 |
| 2024-05-30 | 8.21 | $8.10 | 277336 |
| 2024-05-29 | 8.24 | $8.00 | 363900 |
| 2024-05-28 | 8.29 | $8.15 | 276600 |
| 2024-05-24 | 8.31 | $8.15 | 161740 |
| 2024-05-23 | 8.35 | $8.15 | 641000 |
| 2024-05-22 | 8.38 | $8.31 | 162926 |
| 2024-05-21 | 8.39 | $8.37 | 154810 |
| 2024-05-20 | 8.39 | $8.36 | 170700 |
| 2024-05-17 | 8.38 | $8.50 | 196700 |
| 2024-05-16 | 8.35 | $8.41 | 245700 |
| 2024-05-15 | 8.33 | $8.42 | 176800 |
| 2024-05-14 | 8.30 | $8.30 | 291237 |
| 2024-05-13 | 8.30 | $8.36 | 276400 |
| 2024-05-10 | 8.28 | $8.40 | 234023 |
| 2024-05-09 | 8.25 | $8.37 | 202500 |
| 2024-05-08 | 8.22 | $8.35 | 219800 |
| 2024-05-07 | 8.19 | $8.30 | 252700 |
| 2024-05-06 | 8.17 | $8.38 | 359102 |
| 2024-05-03 | 8.12 | $8.44 | 340100 |
| 2024-05-02 | 8.06 | $8.21 | 283900 |
| 2024-05-01 | 8.03 | $8.13 | 396600 |
| 2024-04-30 | 8.02 | $7.94 | 459508 |
| 2024-04-29 | 8.05 | $8.02 | 482200 |
| 2024-04-26 | 8.06 | $8.00 | 827700 |
| 2024-04-25 | 8.08 | $8.18 | 324048 |
| 2024-04-24 | 8.07 | $8.36 | 313100 |
| 2024-04-23 | 8.02 | $8.30 | 261837 |
| 2024-04-22 | 7.97 | $8.14 | 299800 |
| 2024-04-19 | 7.95 | $8.12 | 376500 |
| 2024-04-18 | 7.92 | $7.90 | 295434 |
| 2024-04-17 | 7.95 | $7.85 | 290500 |
| 2024-04-16 | 7.99 | $7.88 | 279500 |
| 2024-04-15 | 8.03 | $7.92 | 263228 |
| 2024-04-12 | 8.06 | $7.91 | 245800 |
| 2024-04-11 | 8.11 | $7.92 | 262900 |
| 2024-04-10 | 8.16 | $7.90 | 607000 |
| 2024-04-09 | 8.23 | $8.22 | 257000 |
| 2024-04-08 | 8.24 | $8.25 | 309800 |
| 2024-04-05 | 8.24 | $8.13 | 276522 |
| 2024-04-04 | 8.27 | $8.17 | 358200 |
| 2024-04-03 | 8.30 | $8.25 | 406500 |
| 2024-04-02 | 8.32 | $8.33 | 300000 |
| 2024-04-01 | 8.32 | $8.41 | 285002 |
| 2024-03-28 | 8.31 | $8.58 | 356300 |
| 2024-03-27 | 8.25 | $8.53 | 351447 |
| 2024-03-26 | 8.20 | $8.21 | 222928 |
| 2024-03-25 | 8.22 | $8.28 | 160910 |
| 2024-03-22 | 8.21 | $8.28 | 586630 |
| 2024-03-21 | 8.21 | $8.43 | 308000 |
| 2024-03-20 | 8.18 | $8.34 | 313937 |
| 2024-03-19 | 8.16 | $8.10 | 361642 |
| 2024-03-18 | 8.19 | $8.02 | 567100 |
| 2024-03-15 | 8.25 | $8.13 | 958900 |
| 2024-03-14 | 8.29 | $8.13 | 442400 |
| 2024-03-13 | 8.33 | $8.40 | 392500 |
| 2024-03-12 | 8.33 | $8.42 | 365912 |
| 2024-03-11 | 8.33 | $8.55 | 312300 |
| 2024-03-08 | 8.29 | $8.60 | 388200 |
| 2024-03-07 | 8.25 | $8.49 | 242903 |
| 2024-03-06 | 8.21 | $8.51 | 458100 |
| 2024-03-05 | 8.17 | $8.55 | 313943 |
| 2024-03-04 | 8.12 | $8.29 | 405700 |
| 2024-03-01 | 8.12 | $8.30 | 448505 |
| 2024-02-29 | 8.11 | $8.29 | 237600 |
| 2024-02-28 | 8.10 | $8.15 | 222116 |
| 2024-02-27 | 8.13 | $8.21 | 360833 |
| 2024-02-26 | 8.15 | $8.19 | 272200 |
| 2024-02-23 | 8.18 | $8.28 | 306800 |
| 2024-02-22 | 8.19 | $8.32 | 353500 |
| 2024-02-21 | 8.21 | $8.27 | 314300 |
| 2024-02-20 | 8.23 | $8.35 | 410030 |
| 2024-02-16 | 8.25 | $8.37 | 239300 |
| 2024-02-15 | 8.27 | $8.50 | 432300 |
| 2024-02-14 | 8.26 | $8.14 | 347113 |
| 2024-02-13 | 8.33 | $8.02 | 497800 |
| 2024-02-12 | 8.44 | $8.49 | 330100 |
| 2024-02-09 | 8.47 | $8.31 | 475300 |
| 2024-02-08 | 8.55 | $8.25 | 375820 |
| 2024-02-07 | 8.65 | $8.14 | 317427 |
| 2024-02-06 | 8.80 | $8.31 | 497754 |
| 2024-02-05 | 8.93 | $8.41 | 500500 |
| 2024-02-02 | 9.07 | $8.53 | 393940 |
| 2024-02-01 | 9.20 | $8.63 | 510700 |
| 2024-01-31 | 9.33 | $8.89 | 1.2M |
| 2024-01-30 | 9.43 | $9.23 | 506623 |
| 2024-01-29 | 9.48 | $9.20 | 616500 |
| 2024-01-26 | 9.54 | $9.19 | 1.4M |
| 2024-01-25 | 9.61 | $9.61 | 746805 |
| 2024-01-24 | 9.60 | $9.67 | 472600 |
| 2024-01-23 | 9.58 | $9.58 | 237946 |
| 2024-01-22 | 9.58 | $9.64 | 370719 |
| 2024-01-19 | 9.56 | $9.37 | 235400 |
| 2024-01-18 | 9.59 | $9.31 | 382400 |
| 2024-01-17 | 9.64 | $9.24 | 242435 |
| 2024-01-16 | 9.72 | $9.25 | 264342 |
| 2024-01-12 | 9.80 | $9.43 | 173339 |
| 2024-01-11 | 9.86 | $9.53 | 378100 |
| 2024-01-10 | 9.90 | $9.66 | 221700 |
| 2024-01-09 | 9.92 | $9.61 | 216500 |
| 2024-01-08 | 9.96 | $9.75 | 264900 |
| 2024-01-05 | 9.97 | $9.74 | 512000 |
| 2024-01-04 | 9.98 | $9.74 | 260841 |
| 2024-01-03 | 9.99 | $9.62 | 330000 |
| 2024-01-02 | 10.03 | $9.85 | 746100 |
| 2023-12-29 | 10.02 | $9.92 | 381600 |
| 2023-12-28 | 10.00 | $10.03 | 186800 |
| 2023-12-27 | 9.94 | $10.06 | 191105 |
| 2023-12-26 | 9.87 | $10.09 | 194400 |
| 2023-12-22 | 9.78 | $9.95 | 370602 |
| 2023-12-21 | 9.70 | $9.81 | 259927 |
| 2023-12-20 | 9.63 | $9.84 | 618945 |
| 2023-12-19 | 9.54 | $9.86 | 1.3M |
| 2023-12-18 | 9.44 | $9.63 | 281840 |
| 2023-12-15 | 9.36 | $9.67 | 644202 |
| 2023-12-14 | 9.26 | $9.74 | 414330 |
| 2023-12-13 | 9.13 | $9.52 | 819100 |
| 2023-12-12 | 9.02 | $9.01 | 184400 |
| 2023-12-11 | 9.01 | $9.14 | 168744 |
| 2023-12-08 | 8.96 | $9.23 | 254945 |
| 2023-12-07 | 8.88 | $9.05 | 288000 |
| 2023-12-06 | 8.83 | $8.86 | 293800 |
| 2023-12-05 | 8.81 | $8.97 | 233010 |
| 2023-12-04 | 8.76 | $9.11 | 260309 |
| 2023-12-01 | 8.67 | $9.07 | 528514 |
| 2023-11-30 | 8.58 | $8.49 | 337600 |
| 2023-11-29 | 8.60 | $8.54 | 395209 |
| 2023-11-28 | 8.60 | $8.46 | 111100 |
| 2023-11-27 | 8.63 | $8.53 | 211300 |
| 2023-11-24 | 8.64 | $8.55 | 88218 |
| 2023-11-22 | 8.65 | $8.59 | 146831 |
| 2023-11-21 | 8.66 | $8.48 | 167200 |
| 2023-11-20 | 8.68 | $8.77 | 197845 |
| 2023-11-17 | 8.65 | $8.80 | 351742 |
| 2023-11-16 | 8.61 | $8.74 | 249700 |
| 2023-11-15 | 8.57 | $8.96 | 293029 |
| 2023-11-14 | 8.48 | $8.94 | 581422 |
| 2023-11-13 | 8.39 | $8.35 | 333600 |
| 2023-11-10 | 8.39 | $8.31 | 386200 |
| 2023-11-09 | 8.41 | $8.25 | 266000 |
| 2023-11-08 | 8.45 | $8.56 | 150900 |
| 2023-11-07 | 8.42 | $8.65 | 214013 |
| 2023-11-06 | 8.38 | $8.64 | 340841 |
| 2023-11-03 | 8.32 | $8.78 | 606616 |
| 2023-11-02 | 8.23 | $8.47 | 426500 |
| 2023-11-01 | 8.19 | $8.20 | 392200 |
| 2023-10-31 | 8.20 | $8.18 | 258900 |
| 2023-10-30 | 8.22 | $8.31 | 400900 |
| 2023-10-27 | 8.21 | $8.25 | 282900 |
| 2023-10-26 | 8.22 | $8.34 | 191100 |
| 2023-10-25 | 8.21 | $7.98 | 216742 |
| 2023-10-24 | 8.27 | $8.02 | 198049 |
| 2023-10-23 | 8.34 | $8.09 | 258545 |
| 2023-10-20 | 8.40 | $8.12 | 318100 |
| 2023-10-19 | 8.46 | $8.40 | 185725 |
| 2023-10-18 | 8.48 | $8.45 | 147100 |
| 2023-10-17 | 8.49 | $8.64 | 244527 |
| 2023-10-16 | 8.47 | $8.49 | 155148 |
| 2023-10-13 | 8.47 | $8.38 | 106000 |
| 2023-10-12 | 8.49 | $8.64 | 178849 |
| 2023-10-11 | 8.46 | $8.66 | 123301 |
| 2023-10-10 | 8.42 | $8.64 | 152800 |
| 2023-10-09 | 8.39 | $8.63 | 159741 |
| 2023-10-06 | 8.35 | $8.57 | 158900 |
| 2023-10-05 | 8.31 | $8.54 | 207845 |
| 2023-10-04 | 8.28 | $8.40 | 160131 |
| 2023-10-03 | 8.27 | $8.21 | 182200 |
| 2023-10-02 | 8.31 | $8.38 | 178400 |
| 2023-09-29 | 8.31 | $8.47 | 184902 |
| 2023-09-28 | 8.30 | $8.37 | 143230 |
| 2023-09-27 | 8.30 | $8.26 | 193800 |
| 2023-09-26 | 8.33 | $8.28 | 182139 |
| 2023-09-25 | 8.37 | $8.37 | 141529 |
| 2023-09-22 | 8.39 | $8.30 | 147400 |
| 2023-09-21 | 8.43 | $8.37 | 165800 |
| 2023-09-20 | 8.46 | $8.46 | 203400 |
| 2023-09-19 | 8.48 | $8.49 | 151800 |
| 2023-09-18 | 8.50 | $8.50 | 160947 |
| 2023-09-15 | 8.52 | $8.53 | 584800 |
| 2023-09-14 | 8.53 | $8.68 | 266000 |
| 2023-09-13 | 8.52 | $8.52 | 216600 |
| 2023-09-12 | 8.54 | $8.51 | 178300 |
| 2023-09-11 | 8.57 | $8.55 | 107400 |
| 2023-09-08 | 8.60 | $8.61 | 142147 |
| 2023-09-07 | 8.62 | $8.53 | 384017 |
| 2023-09-06 | 8.66 | $8.44 | 175600 |
| 2023-09-05 | 8.72 | $8.63 | 169100 |
| 2023-09-01 | 8.76 | $8.86 | 146900 |
| 2023-08-31 | 8.76 | $8.67 | 227100 |
| 2023-08-30 | 8.79 | $8.58 | 175040 |
| 2023-08-29 | 8.85 | $8.67 | 108100 |
| 2023-08-28 | 8.91 | $8.72 | 120900 |
| 2023-08-25 | 8.96 | $8.66 | 178800 |
| 2023-08-24 | 9.03 | $8.73 | 203801 |
| 2023-08-23 | 9.10 | $8.70 | 136714 |
| 2023-08-22 | 9.19 | $8.66 | 263700 |
| 2023-08-21 | 9.30 | $9.00 | 301904 |
| 2023-08-18 | 9.35 | $9.04 | 196602 |
| 2023-08-17 | 9.41 | $9.05 | 190900 |
| 2023-08-16 | 9.47 | $9.04 | 334800 |
| 2023-08-15 | 9.55 | $9.01 | 375925 |
| 2023-08-14 | 9.64 | $9.25 | 131500 |
| 2023-08-11 | 9.69 | $9.34 | 167900 |
| 2023-08-10 | 9.73 | $9.40 | 167647 |
| 2023-08-09 | 9.76 | $9.28 | 236284 |
| 2023-08-08 | 9.83 | $9.54 | 202928 |
| 2023-08-07 | 9.84 | $9.77 | 235121 |
| 2023-08-04 | 9.81 | $9.78 | 134426 |
| 2023-08-03 | 9.76 | $9.79 | 143700 |
| 2023-08-02 | 9.71 | $9.78 | 260549 |
| 2023-08-01 | 9.64 | $9.63 | 199300 |
| 2023-07-31 | 9.60 | $9.60 | 211400 |
| 2023-07-28 | 9.55 | $9.67 | 378703 |
| 2023-07-27 | 9.47 | $9.68 | 445822 |
| 2023-07-26 | 9.38 | $9.86 | 380511 |
| 2023-07-25 | 9.24 | $9.34 | 286200 |
| 2023-07-24 | 9.18 | $9.40 | 380800 |
| 2023-07-21 | 9.09 | $9.21 | 263249 |
| 2023-07-20 | 9.03 | $9.37 | 222600 |
| 2023-07-19 | 8.92 | $9.40 | 227528 |
| 2023-07-18 | 8.79 | $9.13 | 278800 |
| 2023-07-17 | 8.70 | $8.76 | 167910 |
| 2023-07-14 | 8.66 | $8.71 | 144247 |
| 2023-07-13 | 8.63 | $8.87 | 241300 |
| 2023-07-12 | 8.56 | $8.69 | 224545 |
| 2023-07-11 | 8.51 | $8.52 | 170100 |
| 2023-07-10 | 8.49 | $8.45 | 251208 |
| 2023-07-07 | 8.48 | $8.51 | 394300 |
| 2023-07-06 | 8.46 | $8.30 | 326614 |
| 2023-07-05 | 8.48 | $8.43 | 279011 |
| 2023-07-03 | 8.47 | $8.42 | 142400 |
| 2023-06-30 | 8.46 | $8.28 | 251186 |
| 2023-06-29 | 8.48 | $8.50 | 304010 |
| 2023-06-28 | 8.45 | $8.39 | 555088 |
| 2023-06-27 | 8.44 | $8.45 | 642000 |
| 2023-06-26 | 8.42 | $8.24 | 494811 |
| 2023-06-23 | 8.44 | $8.26 | 1.3M |
| 2023-06-22 | 8.45 | $8.10 | 309700 |
| 2023-06-21 | 8.50 | $8.40 | 407849 |
| 2023-06-20 | 8.49 | $8.40 | 308750 |
| 2023-06-16 | 8.48 | $8.44 | 498800 |
| 2023-06-15 | 8.45 | $8.56 | 283200 |
| 2023-06-14 | 8.40 | $8.43 | 370300 |
| 2023-06-13 | 8.36 | $8.94 | 257446 |
| 2023-06-12 | 8.20 | $8.60 | 202614 |
| 2023-06-09 | 8.10 | $8.60 | 235732 |
| 2023-06-08 | 7.97 | $8.67 | 287102 |
| 2023-06-07 | 7.81 | $8.59 | 337134 |
| 2023-06-06 | 7.64 | $8.22 | 372200 |
| 2023-06-05 | 7.52 | $7.83 | 334300 |
| 2023-06-02 | 7.46 | $8.06 | 341231 |
| 2023-06-01 | 7.35 | $7.51 | 269300 |
| 2023-05-31 | 7.33 | $7.28 | 623800 |
| 2023-05-30 | 7.37 | $7.66 | 214618 |
| 2023-05-26 | 7.33 | $7.70 | 202400 |
| 2023-05-25 | 7.27 | $7.42 | 401800 |
| 2023-05-24 | 7.26 | $7.60 | 430500 |
| 2023-05-23 | 7.22 | $7.69 | 664800 |
| 2023-05-22 | 7.16 | $7.74 | 262100 |
| 2023-05-19 | 7.07 | $7.38 | 247340 |
| 2023-05-18 | 7.05 | $7.60 | 410845 |
| 2023-05-17 | 6.98 | $7.48 | 467000 |
| 2023-05-16 | 6.93 | $7.08 | 353600 |
| 2023-05-15 | 6.96 | $7.30 | 317111 |
| 2023-05-12 | 6.95 | $7.09 | 393742 |
| 2023-05-11 | 6.99 | $6.88 | 319913 |
| 2023-05-10 | 7.08 | $7.07 | 302600 |
| 2023-05-09 | 7.14 | $7.20 | 397000 |
| 2023-05-08 | 7.19 | $7.00 | 457300 |
| 2023-05-05 | 7.30 | $7.22 | 630336 |
| 2023-05-04 | 7.38 | $6.84 | 595000 |
| 2023-05-03 | 7.56 | $7.54 | 593569 |
| 2023-05-02 | 7.62 | $7.41 | 776200 |
| 2023-05-01 | 7.72 | $8.15 | 526700 |
| 2023-04-28 | 7.68 | $8.50 | 579400 |
| 2023-04-27 | 7.57 | $7.78 | 256047 |
| 2023-04-26 | 7.59 | $7.54 | 361700 |
| 2023-04-25 | 7.67 | $7.60 | 252832 |
| 2023-04-24 | 7.76 | $8.03 | 199325 |
| 2023-04-21 | 7.77 | $8.11 | 205518 |
| 2023-04-20 | 7.77 | $8.29 | 292585 |
| 2023-04-19 | 7.73 | $8.24 | 390300 |
| 2023-04-18 | 7.71 | $7.88 | 276203 |
| 2023-04-17 | 7.76 | $8.16 | 279048 |
| 2023-04-14 | 7.76 | $7.94 | 234213 |
| 2023-04-13 | 7.82 | $8.12 | 205327 |
| 2023-04-12 | 7.85 | $8.08 | 149300 |
| 2023-04-11 | 7.90 | $8.33 | 268422 |
| 2023-04-10 | 7.91 | $8.39 | 387400 |
| 2023-04-06 | 7.92 | $8.33 | 351100 |
| 2023-04-05 | 7.94 | $8.17 | 337300 |
| 2023-04-04 | 8.01 | $8.20 | 479013 |
| 2023-04-03 | 8.09 | $8.39 | 636300 |
| 2023-03-31 | 8.15 | $8.33 | 572400 |
| 2023-03-30 | 8.23 | $8.11 | 401078 |
| 2023-03-29 | 8.39 | $8.52 | 266203 |
| 2023-03-28 | 8.48 | $8.61 | 274200 |
| 2023-03-27 | 8.58 | $8.69 | 277700 |
| 2023-03-24 | 8.69 | $8.77 | 279675 |
| 2023-03-23 | 8.80 | $8.49 | 280311 |
| 2023-03-22 | 8.99 | $8.69 | 329244 |
| 2023-03-21 | 9.18 | $9.31 | 443500 |
| 2023-03-20 | 9.27 | $8.60 | 499000 |
| 2023-03-17 | 9.54 | $9.17 | 801500 |
| 2023-03-16 | 9.73 | $9.40 | 536557 |
| 2023-03-15 | 9.92 | $8.85 | 720205 |
| 2023-03-14 | 10.25 | $8.57 | 1.3M |
| 2023-03-13 | 10.70 | $8.28 | 1.7M |
| 2023-03-10 | 11.29 | $9.90 | 1.1M |
| 2023-03-09 | 11.63 | $10.80 | 278000 |
| 2023-03-08 | 11.85 | $11.54 | 238656 |
| 2023-03-07 | 11.94 | $11.74 | 229600 |
| 2023-03-06 | 12.00 | $11.92 | 192500 |
| 2023-03-03 | 12.04 | $11.93 | 153814 |
| 2023-03-02 | 12.08 | $11.99 | 228737 |
| 2023-03-01 | 12.12 | $12.13 | 194513 |
| 2023-02-28 | 12.14 | $12.11 | 300742 |
| 2023-02-27 | 12.16 | $12.15 | 115500 |
| 2023-02-24 | 12.19 | $12.27 | 214700 |
| 2023-02-23 | 12.19 | $12.37 | 201646 |
| 2023-02-22 | 12.17 | $12.19 | 195518 |
| 2023-02-21 | 12.18 | $12.30 | 278500 |
| 2023-02-17 | 12.18 | $12.34 | 376329 |
| 2023-02-16 | 12.17 | $12.31 | 229837 |
| 2023-02-15 | 12.16 | $12.32 | 268800 |
| 2023-02-14 | 12.15 | $12.29 | 222100 |
| 2023-02-13 | 12.15 | $12.27 | 356010 |
| 2023-02-10 | 12.15 | $12.10 | 887712 |
| 2023-02-09 | 12.19 | $12.17 | 240344 |
| 2023-02-08 | 12.23 | $12.25 | 346932 |
| 2023-02-07 | 12.25 | $12.50 | 342424 |
| 2023-02-06 | 12.23 | $12.45 | 211440 |
| 2023-02-03 | 12.22 | $12.60 | 341344 |
| 2023-02-02 | 12.17 | $12.36 | 188800 |
| 2023-02-01 | 12.17 | $12.19 | 224600 |
| 2023-01-31 | 12.21 | $12.12 | 229435 |
| 2023-01-30 | 12.27 | $11.82 | 289332 |
| 2023-01-27 | 12.41 | $11.93 | 194100 |
| 2023-01-26 | 12.54 | $12.43 | 143700 |
| 2023-01-25 | 12.59 | $12.55 | 100013 |
| 2023-01-24 | 12.63 | $12.60 | 138410 |
| 2023-01-23 | 12.67 | $12.80 | 218212 |
| 2023-01-20 | 12.67 | $12.43 | 257400 |
| 2023-01-19 | 12.75 | $12.38 | 130722 |
| 2023-01-18 | 12.85 | $12.50 | 192500 |
| 2023-01-17 | 12.95 | $13.15 | 116649 |
| 2023-01-13 | 12.93 | $13.25 | 106600 |
| 2023-01-12 | 12.88 | $13.17 | 137200 |
| 2023-01-11 | 12.84 | $12.84 | 108349 |
| 2023-01-10 | 12.87 | $12.92 | 141900 |
| 2023-01-09 | 12.89 | $12.93 | 87600 |
| 2023-01-06 | 12.91 | $13.07 | 144200 |
| 2023-01-05 | 12.91 | $12.81 | 136916 |
| 2023-01-04 | 12.96 | $13.19 | 278411 |
| 2023-01-03 | 12.94 | $12.93 | 187700 |
| 2022-12-30 | 12.97 | $13.00 | 234118 |
| 2022-12-29 | 13.00 | $12.83 | 206000 |
| 2022-12-28 | 13.07 | $12.84 | 122939 |
| 2022-12-27 | 13.14 | $13.03 | 144500 |
| 2022-12-23 | 13.20 | $13.09 | 247500 |
| 2022-12-22 | 13.25 | $13.15 | 175600 |
| 2022-12-21 | 13.29 | $13.37 | 168249 |
| 2022-12-20 | 13.30 | $13.03 | 191314 |
| 2022-12-19 | 13.38 | $13.03 | 185100 |
| 2022-12-16 | 13.48 | $13.04 | 1.0M |
| 2022-12-15 | 13.59 | $13.20 | 200935 |
| 2022-12-14 | 13.69 | $13.26 | 217600 |
| 2022-12-13 | 13.78 | $13.44 | 211800 |
| 2022-12-12 | 13.86 | $13.35 | 163204 |
| 2022-12-09 | 13.97 | $13.52 | 84611 |
| 2022-12-08 | 14.06 | $13.49 | 120109 |
| 2022-12-07 | 14.17 | $13.54 | 137740 |
| 2022-12-06 | 14.29 | $13.66 | 120244 |
| 2022-12-05 | 14.39 | $13.70 | 133400 |
| 2022-12-02 | 14.51 | $14.13 | 176526 |
| 2022-12-01 | 14.55 | $14.25 | 191500 |
| 2022-11-30 | 14.57 | $14.21 | 279600 |
| 2022-11-29 | 14.61 | $14.09 | 127530 |
| 2022-11-28 | 14.66 | $14.07 | 155200 |
| 2022-11-25 | 14.73 | $14.48 | 70305 |
| 2022-11-23 | 14.73 | $14.37 | 101723 |
| 2022-11-22 | 14.74 | $14.50 | 115419 |
| 2022-11-21 | 14.72 | $14.61 | 222700 |
| 2022-11-18 | 14.67 | $14.54 | 190400 |
| 2022-11-17 | 14.63 | $14.68 | 234211 |
| 2022-11-16 | 14.54 | $14.67 | 261111 |
| 2022-11-15 | 14.44 | $14.69 | 329900 |
| 2022-11-14 | 14.32 | $14.14 | 207839 |
| 2022-11-11 | 14.28 | $14.09 | 179716 |
| 2022-11-10 | 14.25 | $14.29 | 206506 |
| 2022-11-09 | 14.17 | $13.83 | 141732 |
| 2022-11-08 | 14.17 | $13.90 | 157500 |
| 2022-11-07 | 14.16 | $14.15 | 206200 |
| 2022-11-04 | 14.08 | $14.43 | 273000 |
| 2022-11-03 | 13.92 | $13.89 | 190234 |
| 2022-11-02 | 13.85 | $13.90 | 205200 |
| 2022-11-01 | 13.77 | $14.24 | 266200 |
| 2022-10-31 | 13.59 | $14.30 | 334744 |
| 2022-10-28 | 13.37 | $14.24 | 319138 |
| 2022-10-27 | 13.13 | $13.26 | 163524 |
| 2022-10-26 | 13.05 | $13.14 | 174100 |
| 2022-10-25 | 12.98 | $13.10 | 135243 |
| 2022-10-24 | 12.90 | $13.00 | 137040 |
| 2022-10-21 | 12.83 | $12.86 | 279612 |
| 2022-10-20 | 12.78 | $12.71 | 228700 |
| 2022-10-19 | 12.75 | $13.07 | 184200 |
| 2022-10-18 | 12.63 | $13.08 | 172617 |
| 2022-10-17 | 12.49 | $13.19 | 220249 |
| 2022-10-14 | 12.31 | $12.83 | 162800 |
| 2022-10-13 | 12.16 | $12.84 | 302300 |
| 2022-10-12 | 12.00 | $12.19 | 267500 |
| 2022-10-11 | 11.94 | $12.15 | 248444 |
| 2022-10-10 | 11.87 | $12.20 | 180910 |
| 2022-10-07 | 11.79 | $12.01 | 381429 |
| 2022-10-06 | 11.73 | $12.32 | 453589 |
| 2022-10-05 | 11.60 | $11.97 | 382800 |
| 2022-10-04 | 11.52 | $11.85 | 181100 |
| 2022-10-03 | 11.45 | $11.39 | 137600 |
| 2022-09-30 | 11.47 | $11.34 | 126300 |
| 2022-09-29 | 11.51 | $11.32 | 169200 |
| 2022-09-28 | 11.55 | $11.60 | 159300 |
| 2022-09-27 | 11.54 | $11.52 | 211000 |
| 2022-09-26 | 11.55 | $11.51 | 149503 |
| 2022-09-23 | 11.56 | $11.50 | 208334 |
| 2022-09-22 | 11.57 | $11.47 | 129244 |
| 2022-09-21 | 11.59 | $11.75 | 261737 |
| 2022-09-20 | 11.56 | $11.70 | 134700 |
| 2022-09-19 | 11.53 | $11.72 | 83600 |
| 2022-09-16 | 11.49 | $11.50 | 289932 |
| 2022-09-15 | 11.50 | $11.56 | 95029 |
| 2022-09-14 | 11.49 | $11.57 | 120140 |
| 2022-09-13 | 11.48 | $11.44 | 155300 |
| 2022-09-12 | 11.49 | $11.56 | 68500 |
| 2022-09-09 | 11.48 | $11.57 | 83900 |
| 2022-09-08 | 11.47 | $11.42 | 74500 |
| 2022-09-07 | 11.49 | $11.35 | 128200 |
| 2022-09-06 | 11.53 | $11.13 | 96209 |
| 2022-09-02 | 11.62 | $11.39 | 114200 |
| 2022-09-01 | 11.67 | $11.40 | 142400 |
| 2022-08-31 | 11.73 | $11.29 | 143938 |
| 2022-08-30 | 11.81 | $11.40 | 58217 |
| 2022-08-29 | 11.89 | $11.45 | 60842 |
| 2022-08-26 | 11.97 | $11.58 | 126300 |
| 2022-08-25 | 12.04 | $11.85 | 94900 |
| 2022-08-24 | 12.05 | $11.68 | 124414 |
| 2022-08-23 | 12.11 | $11.73 | 77400 |
| 2022-08-22 | 12.16 | $11.81 | 125500 |
| 2022-08-19 | 12.20 | $12.14 | 148988 |
| 2022-08-18 | 12.17 | $12.22 | 73124 |
| 2022-08-17 | 12.12 | $12.14 | 111400 |
| 2022-08-16 | 12.08 | $12.37 | 99000 |
| 2022-08-15 | 11.99 | $12.25 | 193826 |
| 2022-08-12 | 11.90 | $12.08 | 136204 |
| 2022-08-11 | 11.83 | $11.92 | 124916 |
| 2022-08-10 | 11.78 | $11.75 | 83800 |
| 2022-08-09 | 11.76 | $11.82 | 82800 |
| 2022-08-08 | 11.72 | $11.73 | 101400 |
| 2022-08-05 | 11.69 | $11.85 | 235707 |
| 2022-08-04 | 11.63 | $11.52 | 64834 |
| 2022-08-03 | 11.62 | $11.69 | 86042 |
| 2022-08-02 | 11.58 | $11.62 | 90400 |
| 2022-08-01 | 11.55 | $11.88 | 186200 |
| 2022-07-29 | 11.45 | $11.78 | 125200 |
| 2022-07-28 | 11.36 | $11.57 | 85400 |
| 2022-07-27 | 11.30 | $11.65 | 123400 |
| 2022-07-26 | 11.21 | $11.50 | 86526 |
| 2022-07-25 | 11.14 | $11.44 | 93900 |
| 2022-07-22 | 11.07 | $11.25 | 105200 |
| 2022-07-21 | 11.03 | $11.26 | 113200 |
| 2022-07-20 | 10.97 | $11.38 | 109600 |
| 2022-07-19 | 10.89 | $11.26 | 145333 |
| 2022-07-18 | 10.81 | $11.01 | 199800 |
| 2022-07-15 | 10.78 | $10.87 | 180400 |
| 2022-07-14 | 10.77 | $10.61 | 182741 |
| 2022-07-13 | 10.81 | $10.66 | 122604 |
| 2022-07-12 | 10.86 | $11.00 | 108849 |
| 2022-07-11 | 10.83 | $10.87 | 79526 |
| 2022-07-08 | 10.83 | $10.95 | 83920 |
| 2022-07-07 | 10.82 | $11.06 | 175820 |
| 2022-07-06 | 10.78 | $10.82 | 154700 |
| 2022-07-05 | 10.79 | $10.86 | 176400 |
| 2022-07-01 | 10.78 | $10.88 | 111520 |
| 2022-06-30 | 10.78 | $10.69 | 123700 |
| 2022-06-29 | 10.81 | $10.71 | 121218 |
| 2022-06-28 | 10.85 | $10.82 | 102134 |
| 2022-06-27 | 10.87 | $10.92 | 110700 |
| 2022-06-24 | 10.87 | $10.99 | 319800 |
| 2022-06-23 | 10.86 | $10.85 | 106444 |
| 2022-06-22 | 10.87 | $10.95 | 189410 |
| 2022-06-21 | 10.87 | $11.08 | 148100 |
| 2022-06-17 | 10.85 | $10.71 | 238344 |
| 2022-06-16 | 10.89 | $10.66 | 179148 |
| 2022-06-15 | 10.96 | $10.79 | 436012 |
| 2022-06-14 | 11.01 | $10.73 | 136500 |
| 2022-06-13 | 11.08 | $10.67 | 129400 |
| 2022-06-10 | 11.18 | $10.85 | 109832 |
| 2022-06-09 | 11.25 | $11.05 | 116800 |
| 2022-06-08 | 11.29 | $11.19 | 76600 |
| 2022-06-07 | 11.31 | $11.41 | 69543 |
| 2022-06-06 | 11.29 | $11.42 | 78000 |
| 2022-06-03 | 11.26 | $11.37 | 120021 |
| 2022-06-02 | 11.24 | $11.44 | 90636 |
| 2022-06-01 | 11.20 | $11.37 | 94022 |
| 2022-05-31 | 11.16 | $11.47 | 139700 |
| 2022-05-27 | 11.10 | $11.38 | 106839 |
| 2022-05-26 | 11.05 | $11.27 | 132927 |
| 2022-05-25 | 11.02 | $11.15 | 93500 |
| 2022-05-24 | 11.01 | $11.11 | 89200 |
| 2022-05-23 | 11.00 | $11.09 | 109700 |
| 2022-05-20 | 11.00 | $10.81 | 130600 |
| 2022-05-19 | 11.06 | $10.76 | 210900 |
| 2022-05-18 | 11.14 | $11.02 | 175700 |
| 2022-05-17 | 11.18 | $11.28 | 460230 |
| 2022-05-16 | 11.17 | $11.03 | 278522 |
| 2022-05-13 | 11.21 | $11.12 | 191200 |
| 2022-05-12 | 11.24 | $11.18 | 316100 |
| 2022-05-11 | 11.26 | $11.14 | 331600 |
| 2022-05-10 | 11.29 | $11.10 | 150500 |
| 2022-05-09 | 11.34 | $11.23 | 152500 |
| 2022-05-06 | 11.37 | $11.22 | 198522 |
| 2022-05-05 | 11.40 | $11.42 | 313200 |
| 2022-05-04 | 11.40 | $11.68 | 152600 |
| 2022-05-03 | 11.35 | $11.32 | 203500 |
| 2022-05-02 | 11.36 | $11.14 | 442843 |
| 2022-04-29 | 11.42 | $11.23 | 291000 |
| 2022-04-28 | 11.46 | $11.50 | 156600 |
| 2022-04-27 | 11.45 | $11.37 | 166200 |
| 2022-04-26 | 11.47 | $11.31 | 146500 |
| 2022-04-25 | 11.51 | $11.63 | 180710 |
| 2022-04-22 | 11.48 | $11.64 | 126100 |
| 2022-04-21 | 11.45 | $11.76 | 85700 |
| 2022-04-20 | 11.38 | $11.82 | 183600 |
| 2022-04-19 | 11.30 | $11.82 | 193914 |
| 2022-04-18 | 11.20 | $11.41 | 127100 |
| 2022-04-14 | 11.17 | $11.37 | 213334 |
| 2022-04-13 | 11.15 | $11.28 | 168627 |
| 2022-04-12 | 11.14 | $11.20 | 157242 |
| 2022-04-11 | 11.15 | $11.15 | 250800 |
| 2022-04-08 | 11.18 | $11.05 | 208204 |
| 2022-04-07 | 11.23 | $11.04 | 278800 |
| 2022-04-06 | 11.29 | $11.16 | 199200 |
| 2022-04-05 | 11.33 | $11.18 | 128521 |
| 2022-04-04 | 11.38 | $11.26 | 94801 |
| 2022-04-01 | 11.42 | $11.55 | 184639 |
| 2022-03-31 | 11.41 | $11.25 | 462500 |
| 2022-03-30 | 11.47 | $11.40 | 166300 |
| 2022-03-29 | 11.49 | $11.77 | 119628 |
| 2022-03-28 | 11.45 | $11.55 | 199736 |
| 2022-03-25 | 11.45 | $11.70 | 116210 |
| 2022-03-24 | 11.41 | $11.51 | 366900 |
| 2022-03-23 | 11.41 | $11.33 | 147734 |
| 2022-03-22 | 11.45 | $11.66 | 164600 |
| 2022-03-21 | 11.43 | $11.43 | 107600 |
| 2022-03-18 | 11.45 | $11.44 | 591400 |
| 2022-03-17 | 11.48 | $11.51 | 69048 |
| 2022-03-16 | 11.49 | $11.67 | 151600 |
| 2022-03-15 | 11.48 | $11.41 | 110400 |
| 2022-03-14 | 11.52 | $11.45 | 91400 |
| 2022-03-11 | 11.56 | $11.56 | 72225 |
| 2022-03-10 | 11.58 | $11.50 | 76646 |
| 2022-03-09 | 11.62 | $11.49 | 85700 |
| 2022-03-08 | 11.68 | $11.36 | 98100 |
| 2022-03-07 | 11.77 | $11.39 | 108531 |
| 2022-03-04 | 11.86 | $11.66 | 91512 |
| 2022-03-03 | 11.92 | $12.02 | 88800 |
| 2022-03-02 | 11.91 | $11.93 | 116632 |
| 2022-03-01 | 11.92 | $11.45 | 209700 |
| 2022-02-28 | 12.03 | $11.89 | 111027 |
| 2022-02-25 | 12.07 | $12.08 | 103600 |
| 2022-02-24 | 12.08 | $11.66 | 484433 |
| 2022-02-23 | 12.17 | $11.79 | 75917 |
| 2022-02-22 | 12.25 | $12.11 | 132700 |
| 2022-02-18 | 12.28 | $12.18 | 105800 |
| 2022-02-17 | 12.30 | $12.06 | 113000 |
| 2022-02-16 | 12.34 | $12.44 | 66900 |
| 2022-02-15 | 12.32 | $12.45 | 158400 |
| 2022-02-14 | 12.28 | $12.18 | 158700 |
| 2022-02-11 | 12.30 | $12.05 | 86138 |
| 2022-02-10 | 12.34 | $12.08 | 114500 |
| 2022-02-09 | 12.39 | $12.11 | 127516 |
| 2022-02-08 | 12.44 | $12.51 | 109701 |
| 2022-02-07 | 12.41 | $12.26 | 114900 |
| 2022-02-04 | 12.42 | $12.21 | 178339 |
| 2022-02-03 | 12.45 | $12.14 | 117400 |
| 2022-02-02 | 12.50 | $12.20 | 194700 |
| 2022-02-01 | 12.54 | $12.42 | 200939 |
| 2022-01-31 | 12.54 | $12.46 | 256300 |
| 2022-01-28 | 12.53 | $12.49 | 290000 |
| 2022-01-27 | 12.52 | $12.09 | 121300 |
| 2022-01-26 | 12.58 | $12.34 | 372315 |
| 2022-01-25 | 12.60 | $12.61 | 260700 |
| 2022-01-24 | 12.56 | $12.61 | 202800 |
| 2022-01-21 | 12.51 | $12.45 | 243332 |
| 2022-01-20 | 12.49 | $12.37 | 205400 |
| 2022-01-19 | 12.49 | $12.43 | 118100 |
| 2022-01-18 | 12.46 | $12.73 | 177300 |
| 2022-01-14 | 12.37 | $12.69 | 132739 |
| 2022-01-13 | 12.27 | $12.50 | 154100 |
| 2022-01-12 | 12.19 | $12.19 | 109900 |
| 2022-01-11 | 12.16 | $12.33 | 116100 |
| 2022-01-10 | 12.09 | $12.33 | 97800 |
| 2022-01-07 | 12.02 | $12.29 | 67100 |
| 2022-01-06 | 11.94 | $12.27 | 143100 |
| 2022-01-05 | 11.85 | $11.96 | 114524 |
| 2022-01-04 | 11.81 | $12.04 | 94000 |
| 2022-01-03 | 11.74 | $11.89 | 119800 |
| 2021-12-31 | 11.70 | $11.94 | 91029 |
| 2021-12-30 | 11.64 | $11.82 | 65346 |
| 2021-12-29 | 11.59 | $11.85 | 53900 |
| 2021-12-28 | 11.53 | $11.90 | 105800 |
| 2021-12-27 | 11.45 | $11.86 | 137500 |
| 2021-12-23 | 11.37 | $11.71 | 82430 |
| 2021-12-22 | 11.30 | $11.54 | 107300 |
| 2021-12-21 | 11.26 | $11.47 | 140333 |
| 2021-12-20 | 11.23 | $11.44 | 178400 |
| 2021-12-17 | 11.19 | $11.58 | 1.1M |
| 2021-12-16 | 11.13 | $11.70 | 210400 |
| 2021-12-15 | 11.03 | $11.61 | 373200 |
| 2021-12-14 | 10.93 | $10.86 | 248249 |
| 2021-12-13 | 10.98 | $10.78 | 276400 |
| 2021-12-10 | 11.06 | $10.93 | 183000 |
| 2021-12-09 | 11.12 | $11.02 | 99828 |
| 2021-12-08 | 11.16 | $11.15 | 74100 |
| 2021-12-07 | 11.19 | $11.17 | 146900 |
| 2021-12-06 | 11.23 | $11.19 | 162200 |
| 2021-12-03 | 11.26 | $11.02 | 156900 |
| 2021-12-02 | 11.34 | $11.23 | 213612 |
| 2021-12-01 | 11.39 | $10.87 | 199800 |
| 2021-11-30 | 11.52 | $10.96 | 214324 |
| 2021-11-29 | 11.65 | $11.07 | 127100 |
| 2021-11-26 | 11.79 | $11.15 | 173000 |
| 2021-11-24 | 11.93 | $11.79 | 113300 |
| 2021-11-23 | 11.95 | $11.80 | 147326 |
| 2021-11-22 | 11.98 | $11.76 | 129000 |
| 2021-11-19 | 12.02 | $11.69 | 66400 |
| 2021-11-18 | 12.08 | $11.85 | 177716 |
| 2021-11-17 | 12.12 | $11.83 | 88116 |
| 2021-11-16 | 12.16 | $11.99 | 71145 |
| 2021-11-15 | 12.18 | $12.08 | 103900 |
| 2021-11-12 | 12.19 | $12.05 | 81131 |
| 2021-11-11 | 12.19 | $12.12 | 119534 |
| 2021-11-10 | 12.19 | $12.13 | 150100 |
| 2021-11-09 | 12.18 | $12.10 | 91400 |
| 2021-11-08 | 12.17 | $12.18 | 207500 |
| 2021-11-05 | 12.14 | $12.30 | 289945 |
| 2021-11-04 | 12.08 | $12.21 | 86400 |
| 2021-11-03 | 12.04 | $12.34 | 155737 |
| 2021-11-02 | 11.95 | $12.03 | 139246 |
| 2021-11-01 | 11.92 | $12.30 | 265300 |
| 2021-10-29 | 11.82 | $11.99 | 155448 |
| 2021-10-28 | 11.77 | $11.70 | 46300 |
| 2021-10-27 | 11.77 | $11.51 | 101230 |
| 2021-10-26 | 11.82 | $11.74 | 92923 |
| 2021-10-25 | 11.82 | $11.82 | 71500 |
| 2021-10-22 | 11.80 | $11.79 | 79848 |
| 2021-10-21 | 11.79 | $11.64 | 69019 |
| 2021-10-20 | 11.80 | $11.78 | 115000 |
| 2021-10-19 | 11.79 | $11.63 | 125400 |
| 2021-10-18 | 11.81 | $11.66 | 198217 |
| 2021-10-15 | 11.82 | $11.83 | 194144 |
| 2021-10-14 | 11.80 | $11.82 | 94346 |
| 2021-10-13 | 11.77 | $11.56 | 50312 |
| 2021-10-12 | 11.80 | $11.69 | 61600 |
| 2021-10-11 | 11.80 | $11.70 | 71733 |
| 2021-10-08 | 11.80 | $11.89 | 37800 |
| 2021-10-07 | 11.75 | $11.87 | 88300 |
| 2021-10-06 | 11.70 | $11.78 | 81115 |
| 2021-10-05 | 11.66 | $11.82 | 74500 |
| 2021-10-04 | 11.61 | $11.81 | 90200 |
| 2021-10-01 | 11.54 | $11.85 | 117900 |
| 2021-09-30 | 11.46 | $11.63 | 117800 |
| 2021-09-29 | 11.41 | $11.74 | 123400 |
| 2021-09-28 | 11.33 | $11.53 | 166511 |
| 2021-09-27 | 11.28 | $11.76 | 182000 |
| 2021-09-24 | 11.17 | $11.49 | 123909 |
| 2021-09-23 | 11.10 | $11.48 | 96437 |
| 2021-09-22 | 11.03 | $11.11 | 171400 |
| 2021-09-21 | 11.02 | $11.02 | 113600 |
| 2021-09-20 | 11.02 | $11.02 | 205000 |
| 2021-09-17 | 11.03 | $11.29 | 770138 |
| 2021-09-16 | 10.98 | $11.00 | 150200 |
| 2021-09-15 | 10.99 | $11.00 | 136349 |
| 2021-09-14 | 11.00 | $10.80 | 144435 |
| 2021-09-13 | 11.05 | $10.90 | 267731 |
| 2021-09-10 | 11.09 | $10.84 | 215131 |
| 2021-09-09 | 11.15 | $10.97 | 149900 |
| 2021-09-08 | 11.19 | $11.06 | 126400 |
| 2021-09-07 | 11.22 | $11.18 | 121344 |
| 2021-09-03 | 11.23 | $11.18 | 100937 |
| 2021-09-02 | 11.25 | $11.21 | 97800 |
| 2021-09-01 | 11.25 | $11.20 | 62700 |
| 2021-08-31 | 11.26 | $11.27 | 99300 |
| 2021-08-30 | 11.26 | $11.19 | 133133 |
| 2021-08-27 | 11.27 | $11.47 | 158833 |
| 2021-08-26 | 11.23 | $11.06 | 101500 |
| 2021-08-25 | 11.26 | $11.23 | 127000 |
| 2021-08-24 | 11.27 | $11.20 | 91000 |
| 2021-08-23 | 11.28 | $11.26 | 99505 |
| 2021-08-20 | 11.28 | $11.37 | 241800 |
| 2021-08-19 | 11.25 | $11.05 | 143131 |
| 2021-08-18 | 11.30 | $11.11 | 100333 |
| 2021-08-17 | 11.33 | $11.21 | 91800 |
| 2021-08-16 | 11.35 | $11.41 | 160200 |
| 2021-08-13 | 11.33 | $11.36 | 135931 |
| 2021-08-12 | 11.31 | $11.51 | 167008 |
| 2021-08-11 | 11.26 | $11.58 | 200313 |
| 2021-08-10 | 11.19 | $11.65 | 123800 |
| 2021-08-09 | 11.10 | $11.49 | 138739 |
| 2021-08-06 | 11.02 | $11.58 | 178100 |
| 2021-08-05 | 10.91 | $11.16 | 205800 |
| 2021-08-04 | 10.87 | $11.06 | 246600 |
| 2021-08-03 | 10.84 | $11.05 | 924214 |
| 2021-08-02 | 10.82 | $10.66 | 349932 |
| 2021-07-30 | 10.88 | $10.84 | 133000 |
| 2021-07-29 | 10.90 | $10.93 | 147100 |
| 2021-07-28 | 10.92 | $10.85 | 141500 |
| 2021-07-27 | 10.95 | $10.92 | 92700 |
| 2021-07-26 | 10.97 | $11.00 | 665545 |
| 2021-07-23 | 10.99 | $10.95 | 106719 |
| 2021-07-22 | 11.01 | $10.75 | 86500 |
| 2021-07-21 | 11.09 | $11.10 | 150948 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
13.52
2026-04-21
Close Price
$13.45
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
7.01
Average
10.41
Maximum
14.77
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-04-21 | 13.52 | $13.45 | — |
| 2026-04-20 | 13.47 | $13.45 | — |
| 2026-04-17 | 13.41 | $13.45 | 3.9M |
| 2026-04-16 | 13.33 | $13.05 | 856710 |
| 2026-04-15 | 13.35 | $13.19 | 1.4M |
| 2026-04-14 | 13.32 | $13.30 | 402600 |
| 2026-04-13 | 13.25 | $13.37 | 384000 |
| 2026-04-10 | 13.14 | $13.37 | 928500 |
| 2026-04-09 | 13.00 | $13.46 | 436300 |
| 2026-04-08 | 12.80 | $13.21 | 536500 |
| 2026-04-07 | 12.63 | $12.89 | 515000 |
| 2026-04-06 | 12.52 | $12.80 | 396602 |
| 2026-04-02 | 12.42 | $12.73 | 625711 |
| 2026-04-01 | 12.31 | $12.63 | 655806 |
| 2026-03-31 | 12.22 | $12.48 | 754504 |
| 2026-03-30 | 12.15 | $12.26 | 591300 |
| 2026-03-27 | 12.15 | $12.17 | 635200 |
| 2026-03-26 | 12.17 | $12.39 | 900032 |
| 2026-03-25 | 12.13 | $12.37 | 813900 |
| 2026-03-24 | 12.09 | $12.41 | 704142 |
| 2026-03-23 | 12.03 | $12.43 | 1.1M |
| 2026-03-20 | 11.95 | $12.05 | 1.6M |
| 2026-03-19 | 11.99 | $12.25 | 1.1M |
| 2026-03-18 | 11.97 | $12.01 | 794800 |
| 2026-03-17 | 12.03 | $12.24 | 588105 |
| 2026-03-16 | 12.04 | $12.28 | 1.1M |
| 2026-03-13 | 12.04 | $12.13 | 514127 |
| 2026-03-12 | 12.10 | $12.17 | 520900 |
| 2026-03-11 | 12.16 | $12.15 | 448408 |
| 2026-03-10 | 12.24 | $12.14 | 831702 |
| 2026-03-09 | 12.35 | $12.42 | 784400 |
| 2026-03-06 | 12.40 | $12.24 | 523037 |
| 2026-03-05 | 12.53 | $12.43 | 375023 |
| 2026-03-04 | 12.62 | $12.59 | 553000 |
| 2026-03-03 | 12.68 | $12.66 | 862700 |
| 2026-03-02 | 12.74 | $12.62 | 508000 |
| 2026-02-27 | 12.83 | $12.43 | 733979 |
| 2026-02-26 | 13.00 | $12.96 | 655600 |
| 2026-02-25 | 13.04 | $12.95 | 856100 |
| 2026-02-24 | 13.09 | $12.68 | 620116 |
| 2026-02-23 | 13.24 | $12.62 | 603840 |
| 2026-02-20 | 13.44 | $13.30 | 608400 |
| 2026-02-19 | 13.47 | $13.33 | 551800 |
| 2026-02-18 | 13.49 | $13.41 | 529800 |
| 2026-02-17 | 13.48 | $13.44 | 547815 |
| 2026-02-13 | 13.46 | $13.30 | 380941 |
| 2026-02-12 | 13.47 | $13.23 | 583500 |
| 2026-02-11 | 13.51 | $13.32 | 522100 |
| 2026-02-10 | 13.52 | $13.46 | 471200 |
| 2026-02-09 | 13.48 | $13.67 | 367743 |
| 2026-02-06 | 13.37 | $13.70 | 989000 |
| 2026-02-05 | 13.21 | $13.41 | 956902 |
| 2026-02-04 | 13.11 | $13.44 | 843640 |
| 2026-02-03 | 12.98 | $13.16 | 824525 |
| 2026-02-02 | 12.90 | $13.08 | 434900 |
| 2026-01-30 | 12.82 | $12.73 | 653700 |
| 2026-01-29 | 12.84 | $12.70 | 502700 |
| 2026-01-28 | 12.88 | $12.55 | 510400 |
| 2026-01-27 | 12.96 | $12.64 | 610929 |
| 2026-01-26 | 13.03 | $12.78 | 966534 |
| 2026-01-23 | 13.06 | $12.87 | 786600 |
| 2026-01-22 | 13.07 | $13.37 | 618146 |
| 2026-01-21 | 12.92 | $13.46 | 1.1M |
| 2026-01-20 | 12.71 | $12.70 | 503149 |
| 2026-01-16 | 12.68 | $12.85 | 689419 |
| 2026-01-15 | 12.59 | $12.82 | 621613 |
| 2026-01-14 | 12.50 | $12.45 | 524600 |
| 2026-01-13 | 12.49 | $12.36 | 566900 |
| 2026-01-12 | 12.52 | $12.32 | 439239 |
| 2026-01-09 | 12.55 | $12.52 | 445412 |
| 2026-01-08 | 12.53 | $12.65 | 1.6M |
| 2026-01-07 | 12.46 | $12.30 | 726300 |
| 2026-01-06 | 12.47 | $12.43 | 1.8M |
| 2026-01-05 | 12.45 | $12.34 | 1.1M |
| 2026-01-02 | 12.45 | $12.06 | 742524 |
| 2025-12-31 | 12.53 | $12.01 | 423800 |
| 2025-12-30 | 12.63 | $12.12 | 734400 |
| 2025-12-29 | 12.72 | $12.42 | 1.0M |
| 2025-12-26 | 12.72 | $12.54 | 511530 |
| 2025-12-24 | 12.68 | $12.56 | 482600 |
| 2025-12-23 | 12.62 | $12.49 | 991020 |
| 2025-12-22 | 12.56 | $12.53 | 2.0M |
| 2025-12-19 | 12.46 | $12.42 | 3.0M |
| 2025-12-18 | 12.37 | $12.46 | 9.5M |
| 2025-12-17 | 12.23 | $12.21 | 554600 |
| 2025-12-16 | 12.14 | $12.13 | 490721 |
| 2025-12-15 | 12.04 | $12.10 | 452611 |
| 2025-12-12 | 11.93 | $12.04 | 488723 |
| 2025-12-11 | 11.80 | $12.00 | 506000 |
| 2025-12-10 | 11.65 | $11.91 | 711621 |
| 2025-12-09 | 11.49 | $11.50 | 365100 |
| 2025-12-08 | 11.42 | $11.51 | 376900 |
| 2025-12-05 | 11.33 | $11.41 | 428400 |
| 2025-12-04 | 11.24 | $11.34 | 295700 |
| 2025-12-03 | 11.15 | $11.36 | 355500 |
| 2025-12-02 | 11.03 | $11.12 | 382100 |
| 2025-12-01 | 10.96 | $11.13 | 460300 |
| 2025-11-28 | 10.87 | $10.89 | 140916 |
| 2025-11-26 | 10.83 | $11.00 | 415727 |
| 2025-11-25 | 10.74 | $11.07 | 558000 |
| 2025-11-24 | 10.61 | $10.77 | 527336 |
| 2025-11-21 | 10.54 | $10.66 | 646200 |
| 2025-11-20 | 10.49 | $10.41 | 387940 |
| 2025-11-19 | 10.52 | $10.33 | 339200 |
| 2025-11-18 | 10.56 | $10.24 | 327800 |
| 2025-11-17 | 10.65 | $10.20 | 362100 |
| 2025-11-14 | 10.77 | $10.58 | 280400 |
| 2025-11-13 | 10.78 | $10.56 | 240838 |
| 2025-11-12 | 10.81 | $10.71 | 349700 |
| 2025-11-11 | 10.79 | $10.74 | 268200 |
| 2025-11-10 | 10.75 | $10.74 | 549900 |
| 2025-11-07 | 10.69 | $10.58 | 364078 |
| 2025-11-06 | 10.68 | $10.47 | 351100 |
| 2025-11-05 | 10.68 | $10.82 | 450034 |
| 2025-11-04 | 10.58 | $10.61 | 475507 |
| 2025-11-03 | 10.52 | $10.59 | 411818 |
| 2025-10-31 | 10.44 | $10.40 | 370200 |
| 2025-10-30 | 10.41 | $10.46 | 320800 |
| 2025-10-29 | 10.35 | $10.44 | 394300 |
| 2025-10-28 | 10.27 | $10.64 | 436100 |
| 2025-10-27 | 10.12 | $10.62 | 563200 |
| 2025-10-24 | 9.93 | $10.60 | 751000 |
| 2025-10-23 | 9.71 | $9.74 | 323800 |
| 2025-10-22 | 9.72 | $9.89 | 418800 |
| 2025-10-21 | 9.68 | $9.93 | 307244 |
| 2025-10-20 | 9.62 | $9.85 | 323608 |
| 2025-10-17 | 9.58 | $9.58 | 432400 |
| 2025-10-16 | 9.62 | $9.42 | 526543 |
| 2025-10-15 | 9.71 | $9.83 | 248600 |
| 2025-10-14 | 9.70 | $10.02 | 330300 |
| 2025-10-13 | 9.63 | $9.63 | 296600 |
| 2025-10-10 | 9.67 | $9.47 | 582400 |
| 2025-10-09 | 9.77 | $9.69 | 218446 |
| 2025-10-08 | 9.83 | $9.83 | 201700 |
| 2025-10-07 | 9.86 | $9.85 | 284300 |
| 2025-10-06 | 9.88 | $9.97 | 353700 |
| 2025-10-03 | 9.88 | $9.86 | 255400 |
| 2025-10-02 | 9.91 | $9.80 | 332033 |
| 2025-10-01 | 9.97 | $9.84 | 324500 |
| 2025-09-30 | 10.03 | $9.93 | 305500 |
| 2025-09-29 | 10.08 | $9.96 | 289100 |
| 2025-09-26 | 10.13 | $10.09 | 200300 |
| 2025-09-25 | 10.14 | $10.05 | 288800 |
| 2025-09-24 | 10.18 | $10.09 | 238148 |
| 2025-09-23 | 10.21 | $10.07 | 321700 |
| 2025-09-22 | 10.25 | $10.14 | 326600 |
| 2025-09-19 | 10.27 | $10.24 | 1.0M |
| 2025-09-18 | 10.27 | $10.42 | 239300 |
| 2025-09-17 | 10.21 | $10.09 | 354100 |
| 2025-09-16 | 10.24 | $10.03 | 280700 |
| 2025-09-15 | 10.29 | $10.06 | 337200 |
| 2025-09-12 | 10.34 | $10.16 | 276429 |
| 2025-09-11 | 10.38 | $10.30 | 318100 |
| 2025-09-10 | 10.37 | $10.26 | 225313 |
| 2025-09-09 | 10.37 | $10.23 | 272815 |
| 2025-09-08 | 10.38 | $10.30 | 216346 |
| 2025-09-05 | 10.36 | $10.22 | 225945 |
| 2025-09-04 | 10.36 | $10.34 | 327100 |
| 2025-09-03 | 10.33 | $10.22 | 293215 |
| 2025-09-02 | 10.31 | $10.25 | 421900 |
| 2025-08-29 | 10.29 | $10.33 | 335800 |
| 2025-08-28 | 10.23 | $10.36 | 358145 |
| 2025-08-27 | 10.14 | $10.43 | 381309 |
| 2025-08-26 | 10.01 | $10.31 | 836100 |
| 2025-08-25 | 9.89 | $10.10 | 831600 |
| 2025-08-22 | 9.81 | $10.09 | 1.0M |
| 2025-08-21 | 9.71 | $9.74 | 287700 |
| 2025-08-20 | 9.70 | $9.78 | 296838 |
| 2025-08-19 | 9.68 | $9.84 | 435700 |
| 2025-08-18 | 9.63 | $9.86 | 429439 |
| 2025-08-15 | 9.57 | $9.69 | 303610 |
| 2025-08-14 | 9.55 | $9.91 | 465433 |
| 2025-08-13 | 9.46 | $9.96 | 956800 |
| 2025-08-12 | 9.34 | $9.92 | 440367 |
| 2025-08-11 | 9.20 | $9.42 | 404039 |
| 2025-08-08 | 9.20 | $9.30 | 519900 |
| 2025-08-07 | 9.23 | $9.32 | 617216 |
| 2025-08-06 | 9.28 | $9.44 | 1.3M |
| 2025-08-05 | 9.30 | $9.32 | 494000 |
| 2025-08-04 | 9.36 | $9.39 | 582612 |
| 2025-08-01 | 9.43 | $9.25 | 852500 |
| 2025-07-31 | 9.55 | $9.25 | 880421 |
| 2025-07-30 | 9.71 | $9.30 | 1.9M |
| 2025-07-29 | 9.88 | $9.63 | 519404 |
| 2025-07-28 | 10.00 | $9.78 | 595900 |
| 2025-07-25 | 10.09 | $9.58 | 696400 |
| 2025-07-24 | 10.26 | $9.89 | 460900 |
| 2025-07-23 | 10.37 | $10.15 | 429600 |
| 2025-07-22 | 10.43 | $10.19 | 445238 |
| 2025-07-21 | 10.47 | $10.24 | 532549 |
| 2025-07-18 | 10.51 | $10.29 | 585738 |
| 2025-07-17 | 10.54 | $10.35 | 781600 |
| 2025-07-16 | 10.56 | $10.29 | 373630 |
| 2025-07-15 | 10.59 | $10.19 | 507000 |
| 2025-07-14 | 10.65 | $10.48 | 570607 |
| 2025-07-11 | 10.63 | $10.37 | 288707 |
| 2025-07-10 | 10.63 | $10.47 | 401918 |
| 2025-07-09 | 10.59 | $10.51 | 313117 |
| 2025-07-08 | 10.53 | $10.55 | 360800 |
| 2025-07-07 | 10.44 | $10.56 | 427600 |
| 2025-07-03 | 10.31 | $10.69 | 378800 |
| 2025-07-02 | 10.12 | $10.57 | 553700 |
| 2025-07-01 | 9.91 | $10.24 | 958700 |
| 2025-06-30 | 9.75 | $9.93 | 1.1M |
| 2025-06-27 | 9.66 | $9.79 | 866200 |
| 2025-06-26 | 9.60 | $9.77 | 695400 |
| 2025-06-25 | 9.52 | $9.62 | 269000 |
| 2025-06-24 | 9.47 | $9.68 | 284831 |
| 2025-06-23 | 9.39 | $9.55 | 323400 |
| 2025-06-20 | 9.34 | $9.30 | 621000 |
| 2025-06-18 | 9.35 | $9.21 | 382900 |
| 2025-06-17 | 9.39 | $9.15 | 324513 |
| 2025-06-16 | 9.46 | $9.25 | 354800 |
| 2025-06-13 | 9.51 | $9.29 | 322011 |
| 2025-06-12 | 9.55 | $9.54 | 305200 |
| 2025-06-11 | 9.53 | $9.62 | 559936 |
| 2025-06-10 | 9.47 | $9.65 | 520145 |
| 2025-06-09 | 9.40 | $9.54 | 441938 |
| 2025-06-06 | 9.33 | $9.48 | 398400 |
| 2025-06-05 | 9.27 | $9.24 | 510400 |
| 2025-06-04 | 9.28 | $9.25 | 487026 |
| 2025-06-03 | 9.28 | $9.30 | 342700 |
| 2025-06-02 | 9.27 | $9.16 | 526200 |
| 2025-05-30 | 9.29 | $9.26 | 620247 |
| 2025-05-29 | 9.29 | $9.29 | 406600 |
| 2025-05-28 | 9.28 | $9.13 | 384600 |
| 2025-05-27 | 9.32 | $9.28 | 247900 |
| 2025-05-23 | 9.32 | $9.04 | 200710 |
| 2025-05-22 | 9.39 | $9.10 | 250015 |
| 2025-05-21 | 9.46 | $9.09 | 211600 |
| 2025-05-20 | 9.54 | $9.35 | 149300 |
| 2025-05-19 | 9.55 | $9.39 | 186709 |
| 2025-05-16 | 9.55 | $9.48 | 248300 |
| 2025-05-15 | 9.52 | $9.52 | 163603 |
| 2025-05-14 | 9.47 | $9.46 | 216613 |
| 2025-05-13 | 9.43 | $9.51 | 202726 |
| 2025-05-12 | 9.35 | $9.47 | 320533 |
| 2025-05-09 | 9.27 | $9.20 | 218200 |
| 2025-05-08 | 9.25 | $9.30 | 330900 |
| 2025-05-07 | 9.20 | $9.19 | 290057 |
| 2025-05-06 | 9.16 | $9.18 | 317500 |
| 2025-05-05 | 9.13 | $9.24 | 212530 |
| 2025-05-02 | 9.06 | $9.30 | 276244 |
| 2025-05-01 | 8.96 | $9.08 | 365000 |
| 2025-04-30 | 8.91 | $9.04 | 324040 |
| 2025-04-29 | 8.86 | $9.08 | 245400 |
| 2025-04-28 | 8.78 | $8.92 | 418607 |
| 2025-04-25 | 8.74 | $8.96 | 288015 |
| 2025-04-24 | 8.69 | $9.11 | 441500 |
| 2025-04-23 | 8.57 | $9.07 | 297035 |
| 2025-04-22 | 8.45 | $8.95 | 302807 |
| 2025-04-21 | 8.34 | $8.70 | 265500 |
| 2025-04-17 | 8.29 | $8.66 | 580610 |
| 2025-04-16 | 8.26 | $8.61 | 266642 |
| 2025-04-15 | 8.23 | $8.51 | 201026 |
| 2025-04-14 | 8.24 | $8.36 | 332300 |
| 2025-04-11 | 8.31 | $8.26 | 305610 |
| 2025-04-10 | 8.43 | $8.25 | 501700 |
| 2025-04-09 | 8.59 | $8.81 | 444760 |
| 2025-04-08 | 8.61 | $8.39 | 349100 |
| 2025-04-07 | 8.78 | $8.45 | 402900 |
| 2025-04-04 | 8.97 | $8.47 | 406803 |
| 2025-04-03 | 9.20 | $8.70 | 447900 |
| 2025-04-02 | 9.42 | $9.48 | 223005 |
| 2025-04-01 | 9.44 | $9.46 | 239948 |
| 2025-03-31 | 9.47 | $9.52 | 326403 |
| 2025-03-28 | 9.49 | $9.54 | 272230 |
| 2025-03-27 | 9.51 | $9.72 | 221720 |
| 2025-03-26 | 9.48 | $9.65 | 212532 |
| 2025-03-25 | 9.48 | $9.62 | 219619 |
| 2025-03-24 | 9.48 | $9.72 | 228800 |
| 2025-03-21 | 9.46 | $9.53 | 489226 |
| 2025-03-20 | 9.50 | $9.57 | 217600 |
| 2025-03-19 | 9.53 | $9.71 | 265200 |
| 2025-03-18 | 9.54 | $9.64 | 248400 |
| 2025-03-17 | 9.57 | $9.64 | 242443 |
| 2025-03-14 | 9.61 | $9.64 | 505300 |
| 2025-03-13 | 9.66 | $9.49 | 212829 |
| 2025-03-12 | 9.78 | $9.54 | 319719 |
| 2025-03-11 | 9.91 | $9.45 | 339501 |
| 2025-03-10 | 10.10 | $9.61 | 401240 |
| 2025-03-07 | 10.28 | $10.02 | 362626 |
| 2025-03-06 | 10.37 | $9.99 | 449300 |
| 2025-03-05 | 10.49 | $10.08 | 503900 |
| 2025-03-04 | 10.61 | $10.12 | 475600 |
| 2025-03-03 | 10.73 | $10.45 | 486800 |
| 2025-02-28 | 10.77 | $10.61 | 375400 |
| 2025-02-27 | 10.77 | $10.50 | 593505 |
| 2025-02-26 | 10.80 | $10.51 | 339900 |
| 2025-02-25 | 10.82 | $10.56 | 381343 |
| 2025-02-24 | 10.83 | $10.49 | 372500 |
| 2025-02-21 | 10.86 | $10.50 | 570206 |
| 2025-02-20 | 10.88 | $10.75 | 1.1M |
| 2025-02-19 | 10.82 | $10.72 | 369313 |
| 2025-02-18 | 10.75 | $10.72 | 337838 |
| 2025-02-14 | 10.66 | $10.65 | 474646 |
| 2025-02-13 | 10.56 | $10.59 | 441322 |
| 2025-02-12 | 10.46 | $10.46 | 411600 |
| 2025-02-11 | 10.37 | $10.57 | 241245 |
| 2025-02-10 | 10.21 | $10.34 | 349900 |
| 2025-02-07 | 10.10 | $10.32 | 797300 |
| 2025-02-06 | 9.96 | $10.22 | 620300 |
| 2025-02-05 | 9.81 | $9.99 | 438135 |
| 2025-02-04 | 9.71 | $9.81 | 263929 |
| 2025-02-03 | 9.64 | $9.66 | 422508 |
| 2025-01-31 | 9.60 | $9.69 | 352753 |
| 2025-01-30 | 9.53 | $9.80 | 306500 |
| 2025-01-29 | 9.42 | $9.62 | 337000 |
| 2025-01-28 | 9.34 | $9.63 | 378500 |
| 2025-01-27 | 9.25 | $9.70 | 605700 |
| 2025-01-24 | 9.11 | $9.54 | 546817 |
| 2025-01-23 | 8.99 | $9.19 | 309600 |
| 2025-01-22 | 8.96 | $9.12 | 763820 |
| 2025-01-21 | 8.95 | $9.28 | 274900 |
| 2025-01-17 | 8.89 | $9.22 | 193500 |
| 2025-01-16 | 8.84 | $9.22 | 365738 |
| 2025-01-15 | 8.78 | $9.17 | 204908 |
| 2025-01-14 | 8.74 | $9.02 | 232300 |
| 2025-01-13 | 8.74 | $8.77 | 311600 |
| 2025-01-10 | 8.83 | $8.75 | 367800 |
| 2025-01-08 | 8.95 | $9.01 | 221124 |
| 2025-01-07 | 9.02 | $9.08 | 347013 |
| 2025-01-06 | 9.09 | $9.18 | 346938 |
| 2025-01-03 | 9.15 | $9.24 | 185425 |
| 2025-01-02 | 9.21 | $9.23 | 338818 |
| 2024-12-31 | 9.29 | $9.38 | 306137 |
| 2024-12-30 | 9.35 | $9.37 | 416000 |
| 2024-12-27 | 9.43 | $9.43 | 285400 |
| 2024-12-26 | 9.51 | $9.55 | 237000 |
| 2024-12-24 | 9.59 | $9.56 | 139637 |
| 2024-12-23 | 9.68 | $9.52 | 208543 |
| 2024-12-20 | 9.80 | $9.59 | 864220 |
| 2024-12-19 | 9.94 | $9.60 | 395504 |
| 2024-12-18 | 10.11 | $9.60 | 546626 |
| 2024-12-17 | 10.31 | $10.08 | 228316 |
| 2024-12-16 | 10.41 | $10.33 | 296921 |
| 2024-12-13 | 10.46 | $10.43 | 221515 |
| 2024-12-12 | 10.48 | $10.36 | 200700 |
| 2024-12-11 | 10.53 | $10.47 | 422500 |
| 2024-12-10 | 10.55 | $10.49 | 248611 |
| 2024-12-09 | 10.58 | $10.37 | 251500 |
| 2024-12-06 | 10.64 | $10.52 | 146913 |
| 2024-12-05 | 10.68 | $10.52 | 224100 |
| 2024-12-04 | 10.71 | $10.53 | 345547 |
| 2024-12-03 | 10.76 | $10.47 | 244400 |
| 2024-12-02 | 10.82 | $10.59 | 248633 |
| 2024-11-29 | 10.86 | $10.62 | 186145 |
| 2024-11-27 | 10.90 | $10.66 | 257736 |
| 2024-11-26 | 10.92 | $10.73 | 431800 |
| 2024-11-25 | 10.93 | $10.92 | 635508 |
| 2024-11-22 | 10.87 | $10.91 | 425800 |
| 2024-11-21 | 10.80 | $10.71 | 330604 |
| 2024-11-20 | 10.77 | $10.52 | 327000 |
| 2024-11-19 | 10.79 | $10.53 | 245145 |
| 2024-11-18 | 10.81 | $10.62 | 317611 |
| 2024-11-15 | 10.79 | $10.65 | 228300 |
| 2024-11-14 | 10.76 | $10.67 | 328139 |
| 2024-11-13 | 10.71 | $10.84 | 430700 |
| 2024-11-12 | 10.59 | $10.79 | 288906 |
| 2024-11-11 | 10.45 | $10.85 | 279812 |
| 2024-11-08 | 10.26 | $10.48 | 273700 |
| 2024-11-07 | 10.15 | $10.40 | 399217 |
| 2024-11-06 | 10.03 | $10.97 | 1.2M |
| 2024-11-05 | 9.70 | $9.71 | 385400 |
| 2024-11-04 | 9.70 | $9.56 | 272317 |
| 2024-11-01 | 9.75 | $9.65 | 246900 |
| 2024-10-31 | 9.78 | $9.71 | 275400 |
| 2024-10-30 | 9.80 | $9.93 | 395033 |
| 2024-10-29 | 9.75 | $9.88 | 371668 |
| 2024-10-28 | 9.70 | $9.98 | 540700 |
| 2024-10-25 | 9.62 | $9.51 | 255600 |
| 2024-10-24 | 9.66 | $9.69 | 274718 |
| 2024-10-23 | 9.66 | $9.71 | 316141 |
| 2024-10-22 | 9.65 | $9.59 | 222300 |
| 2024-10-21 | 9.68 | $9.47 | 259300 |
| 2024-10-18 | 9.76 | $9.82 | 247100 |
| 2024-10-17 | 9.74 | $10.00 | 197100 |
| 2024-10-16 | 9.66 | $9.89 | 476242 |
| 2024-10-15 | 9.60 | $9.78 | 493126 |
| 2024-10-14 | 9.56 | $9.74 | 279900 |
| 2024-10-11 | 9.53 | $9.77 | 615100 |
| 2024-10-10 | 9.48 | $9.57 | 168243 |
| 2024-10-09 | 9.49 | $9.58 | 209546 |
| 2024-10-08 | 9.50 | $9.51 | 141235 |
| 2024-10-07 | 9.54 | $9.53 | 157900 |
| 2024-10-04 | 9.58 | $9.54 | 246829 |
| 2024-10-03 | 9.63 | $9.42 | 283500 |
| 2024-10-02 | 9.73 | $9.61 | 346312 |
| 2024-10-01 | 9.79 | $9.70 | 387400 |
| 2024-09-30 | 9.84 | $9.88 | 266808 |
| 2024-09-27 | 9.85 | $9.67 | 365900 |
| 2024-09-26 | 9.92 | $9.72 | 259300 |
| 2024-09-25 | 9.99 | $9.73 | 390135 |
| 2024-09-24 | 10.07 | $9.97 | 344434 |
| 2024-09-23 | 10.09 | $10.18 | 326800 |
| 2024-09-20 | 10.06 | $10.13 | 1.1M |
| 2024-09-19 | 10.02 | $10.28 | 640908 |
| 2024-09-18 | 9.94 | $10.09 | 390500 |
| 2024-09-17 | 9.89 | $10.07 | 349900 |
| 2024-09-16 | 9.84 | $9.99 | 260800 |
| 2024-09-13 | 9.81 | $9.95 | 244700 |
| 2024-09-12 | 9.78 | $9.66 | 212724 |
| 2024-09-11 | 9.83 | $9.68 | 237500 |
| 2024-09-10 | 9.90 | $9.83 | 304839 |
| 2024-09-09 | 9.93 | $9.90 | 500634 |
| 2024-09-06 | 9.94 | $9.68 | 330100 |
| 2024-09-05 | 10.03 | $9.88 | 232700 |
| 2024-09-04 | 10.06 | $9.99 | 387549 |
| 2024-09-03 | 10.08 | $10.18 | 413500 |
| 2024-08-30 | 10.03 | $10.18 | 490148 |
| 2024-08-29 | 9.97 | $10.12 | 342415 |
| 2024-08-28 | 9.91 | $10.15 | 401516 |
| 2024-08-27 | 9.84 | $10.02 | 261003 |
| 2024-08-26 | 9.78 | $10.07 | 475235 |
| 2024-08-23 | 9.70 | $10.04 | 816100 |
| 2024-08-22 | 9.61 | $9.67 | 264000 |
| 2024-08-21 | 9.62 | $9.68 | 314348 |
| 2024-08-20 | 9.63 | $9.66 | 199745 |
| 2024-08-19 | 9.64 | $9.80 | 276100 |
| 2024-08-16 | 9.62 | $9.84 | 496100 |
| 2024-08-15 | 9.58 | $9.67 | 372800 |
| 2024-08-14 | 9.59 | $9.49 | 375200 |
| 2024-08-13 | 9.65 | $9.55 | 353824 |
| 2024-08-12 | 9.71 | $9.42 | 324410 |
| 2024-08-09 | 9.83 | $9.50 | 367400 |
| 2024-08-08 | 9.94 | $9.49 | 247517 |
| 2024-08-07 | 10.08 | $9.58 | 412200 |
| 2024-08-06 | 10.22 | $9.57 | 483702 |
| 2024-08-05 | 10.38 | $9.51 | 377300 |
| 2024-08-02 | 10.60 | $9.85 | 1.5M |
| 2024-08-01 | 10.75 | $10.11 | 485707 |
| 2024-07-31 | 10.84 | $10.35 | 795500 |
| 2024-07-30 | 10.86 | $10.50 | 456108 |
| 2024-07-29 | 10.83 | $10.57 | 894900 |
| 2024-07-26 | 10.76 | $10.66 | 1.5M |
| 2024-07-25 | 10.63 | $10.71 | 439500 |
| 2024-07-24 | 10.44 | $10.24 | 363200 |
| 2024-07-23 | 10.36 | $10.47 | 368211 |
| 2024-07-22 | 10.17 | $10.17 | 356630 |
| 2024-07-19 | 10.02 | $10.07 | 296277 |
| 2024-07-18 | 9.86 | $10.02 | 522461 |
| 2024-07-17 | 9.67 | $10.21 | 661439 |
| 2024-07-16 | 9.38 | $9.96 | 355322 |
| 2024-07-15 | 9.09 | $9.52 | 379520 |
| 2024-07-12 | 8.87 | $9.16 | 431959 |
| 2024-07-11 | 8.71 | $9.06 | 477402 |
| 2024-07-10 | 8.55 | $8.67 | 225726 |
| 2024-07-09 | 8.47 | $8.51 | 278500 |
| 2024-07-08 | 8.42 | $8.39 | 284800 |
| 2024-07-05 | 8.40 | $8.22 | 291806 |
| 2024-07-03 | 8.43 | $8.40 | 142600 |
| 2024-07-02 | 8.40 | $8.62 | 221616 |
| 2024-07-01 | 8.29 | $8.55 | 450843 |
| 2024-06-28 | 8.19 | $8.70 | 2.0M |
| 2024-06-27 | 8.00 | $8.21 | 185614 |
| 2024-06-26 | 7.94 | $8.14 | 284118 |
| 2024-06-25 | 7.88 | $7.92 | 283117 |
| 2024-06-24 | 7.89 | $8.02 | 247143 |
| 2024-06-21 | 7.86 | $7.94 | 475607 |
| 2024-06-20 | 7.85 | $7.89 | 215232 |
| 2024-06-18 | 7.86 | $7.96 | 167900 |
| 2024-06-17 | 7.85 | $7.92 | 224900 |
| 2024-06-14 | 7.85 | $7.78 | 281722 |
| 2024-06-13 | 7.90 | $7.89 | 300321 |
| 2024-06-12 | 7.93 | $8.04 | 533200 |
| 2024-06-11 | 7.92 | $7.89 | 366636 |
| 2024-06-10 | 7.95 | $7.93 | 333741 |
| 2024-06-07 | 7.98 | $7.98 | 1.3M |
| 2024-06-06 | 8.00 | $8.01 | 414905 |
| 2024-06-05 | 8.02 | $7.93 | 339016 |
| 2024-06-04 | 8.07 | $7.96 | 391500 |
| 2024-06-03 | 8.13 | $8.05 | 551622 |
| 2024-05-31 | 8.16 | $8.15 | 381000 |
| 2024-05-30 | 8.18 | $8.10 | 277336 |
| 2024-05-29 | 8.21 | $8.00 | 363900 |
| 2024-05-28 | 8.28 | $8.15 | 276600 |
| 2024-05-24 | 8.32 | $8.15 | 161740 |
| 2024-05-23 | 8.37 | $8.15 | 641000 |
| 2024-05-22 | 8.43 | $8.31 | 162926 |
| 2024-05-21 | 8.45 | $8.37 | 154810 |
| 2024-05-20 | 8.46 | $8.36 | 170700 |
| 2024-05-17 | 8.47 | $8.50 | 196700 |
| 2024-05-16 | 8.43 | $8.41 | 245700 |
| 2024-05-15 | 8.41 | $8.42 | 176800 |
| 2024-05-14 | 8.39 | $8.30 | 291237 |
| 2024-05-13 | 8.39 | $8.36 | 276400 |
| 2024-05-10 | 8.38 | $8.40 | 234023 |
| 2024-05-09 | 8.34 | $8.37 | 202500 |
| 2024-05-08 | 8.31 | $8.35 | 219800 |
| 2024-05-07 | 8.28 | $8.30 | 252700 |
| 2024-05-06 | 8.25 | $8.38 | 359102 |
| 2024-05-03 | 8.19 | $8.44 | 340100 |
| 2024-05-02 | 8.10 | $8.21 | 283900 |
| 2024-05-01 | 8.07 | $8.13 | 396600 |
| 2024-04-30 | 8.05 | $7.94 | 459508 |
| 2024-04-29 | 8.08 | $8.02 | 482200 |
| 2024-04-26 | 8.10 | $8.00 | 827700 |
| 2024-04-25 | 8.14 | $8.18 | 324048 |
| 2024-04-24 | 8.12 | $8.36 | 313100 |
| 2024-04-23 | 8.04 | $8.30 | 261837 |
| 2024-04-22 | 7.96 | $8.14 | 299800 |
| 2024-04-19 | 7.92 | $8.12 | 376500 |
| 2024-04-18 | 7.88 | $7.90 | 295434 |
| 2024-04-17 | 7.90 | $7.85 | 290500 |
| 2024-04-16 | 7.95 | $7.88 | 279500 |
| 2024-04-15 | 7.99 | $7.92 | 263228 |
| 2024-04-12 | 8.04 | $7.91 | 245800 |
| 2024-04-11 | 8.10 | $7.92 | 262900 |
| 2024-04-10 | 8.17 | $7.90 | 607000 |
| 2024-04-09 | 8.26 | $8.22 | 257000 |
| 2024-04-08 | 8.28 | $8.25 | 309800 |
| 2024-04-05 | 8.28 | $8.13 | 276522 |
| 2024-04-04 | 8.33 | $8.17 | 358200 |
| 2024-04-03 | 8.38 | $8.25 | 406500 |
| 2024-04-02 | 8.40 | $8.33 | 300000 |
| 2024-04-01 | 8.41 | $8.41 | 285002 |
| 2024-03-28 | 8.40 | $8.58 | 356300 |
| 2024-03-27 | 8.33 | $8.53 | 351447 |
| 2024-03-26 | 8.26 | $8.21 | 222928 |
| 2024-03-25 | 8.28 | $8.28 | 160910 |
| 2024-03-22 | 8.27 | $8.28 | 586630 |
| 2024-03-21 | 8.27 | $8.43 | 308000 |
| 2024-03-20 | 8.22 | $8.34 | 313937 |
| 2024-03-19 | 8.20 | $8.10 | 361642 |
| 2024-03-18 | 8.24 | $8.02 | 567100 |
| 2024-03-15 | 8.31 | $8.13 | 958900 |
| 2024-03-14 | 8.37 | $8.13 | 442400 |
| 2024-03-13 | 8.44 | $8.40 | 392500 |
| 2024-03-12 | 8.45 | $8.42 | 365912 |
| 2024-03-11 | 8.44 | $8.55 | 312300 |
| 2024-03-08 | 8.40 | $8.60 | 388200 |
| 2024-03-07 | 8.33 | $8.49 | 242903 |
| 2024-03-06 | 8.28 | $8.51 | 458100 |
| 2024-03-05 | 8.22 | $8.55 | 313943 |
| 2024-03-04 | 8.13 | $8.29 | 405700 |
| 2024-03-01 | 8.11 | $8.30 | 448505 |
| 2024-02-29 | 8.08 | $8.29 | 237600 |
| 2024-02-28 | 8.05 | $8.15 | 222116 |
| 2024-02-27 | 8.07 | $8.21 | 360833 |
| 2024-02-26 | 8.08 | $8.19 | 272200 |
| 2024-02-23 | 8.09 | $8.28 | 306800 |
| 2024-02-22 | 8.09 | $8.32 | 353500 |
| 2024-02-21 | 8.08 | $8.27 | 314300 |
| 2024-02-20 | 8.08 | $8.35 | 410030 |
| 2024-02-16 | 8.07 | $8.37 | 239300 |
| 2024-02-15 | 8.06 | $8.50 | 432300 |
| 2024-02-14 | 8.00 | $8.14 | 347113 |
| 2024-02-13 | 8.06 | $8.02 | 497800 |
| 2024-02-12 | 8.18 | $8.49 | 330100 |
| 2024-02-09 | 8.17 | $8.31 | 475300 |
| 2024-02-08 | 8.24 | $8.25 | 375820 |
| 2024-02-07 | 8.34 | $8.14 | 317427 |
| 2024-02-06 | 8.50 | $8.31 | 497754 |
| 2024-02-05 | 8.66 | $8.41 | 500500 |
| 2024-02-02 | 8.82 | $8.53 | 393940 |
| 2024-02-01 | 8.98 | $8.63 | 510700 |
| 2024-01-31 | 9.15 | $8.89 | 1.2M |
| 2024-01-30 | 9.28 | $9.23 | 506623 |
| 2024-01-29 | 9.33 | $9.20 | 616500 |
| 2024-01-26 | 9.40 | $9.19 | 1.4M |
| 2024-01-25 | 9.50 | $9.61 | 746805 |
| 2024-01-24 | 9.48 | $9.67 | 472600 |
| 2024-01-23 | 9.44 | $9.58 | 237946 |
| 2024-01-22 | 9.42 | $9.64 | 370719 |
| 2024-01-19 | 9.37 | $9.37 | 235400 |
| 2024-01-18 | 9.41 | $9.31 | 382400 |
| 2024-01-17 | 9.47 | $9.24 | 242435 |
| 2024-01-16 | 9.57 | $9.25 | 264342 |
| 2024-01-12 | 9.69 | $9.43 | 173339 |
| 2024-01-11 | 9.77 | $9.53 | 378100 |
| 2024-01-10 | 9.84 | $9.66 | 221700 |
| 2024-01-09 | 9.88 | $9.61 | 216500 |
| 2024-01-08 | 9.95 | $9.75 | 264900 |
| 2024-01-05 | 9.98 | $9.74 | 512000 |
| 2024-01-04 | 10.02 | $9.74 | 260841 |
| 2024-01-03 | 10.06 | $9.62 | 330000 |
| 2024-01-02 | 10.14 | $9.85 | 746100 |
| 2023-12-29 | 10.16 | $9.92 | 381600 |
| 2023-12-28 | 10.16 | $10.03 | 186800 |
| 2023-12-27 | 10.12 | $10.06 | 191105 |
| 2023-12-26 | 10.06 | $10.09 | 194400 |
| 2023-12-22 | 9.96 | $9.95 | 370602 |
| 2023-12-21 | 9.88 | $9.81 | 259927 |
| 2023-12-20 | 9.82 | $9.84 | 618945 |
| 2023-12-19 | 9.73 | $9.86 | 1.3M |
| 2023-12-18 | 9.61 | $9.63 | 281840 |
| 2023-12-15 | 9.53 | $9.67 | 644202 |
| 2023-12-14 | 9.42 | $9.74 | 414330 |
| 2023-12-13 | 9.25 | $9.52 | 819100 |
| 2023-12-12 | 9.12 | $9.01 | 184400 |
| 2023-12-11 | 9.11 | $9.14 | 168744 |
| 2023-12-08 | 9.06 | $9.23 | 254945 |
| 2023-12-07 | 8.97 | $9.05 | 288000 |
| 2023-12-06 | 8.91 | $8.86 | 293800 |
| 2023-12-05 | 8.89 | $8.97 | 233010 |
| 2023-12-04 | 8.83 | $9.11 | 260309 |
| 2023-12-01 | 8.72 | $9.07 | 528514 |
| 2023-11-30 | 8.59 | $8.49 | 337600 |
| 2023-11-29 | 8.61 | $8.54 | 395209 |
| 2023-11-28 | 8.63 | $8.46 | 111100 |
| 2023-11-27 | 8.67 | $8.53 | 211300 |
| 2023-11-24 | 8.70 | $8.55 | 88218 |
| 2023-11-22 | 8.72 | $8.59 | 146831 |
| 2023-11-21 | 8.74 | $8.48 | 167200 |
| 2023-11-20 | 8.80 | $8.77 | 197845 |
| 2023-11-17 | 8.77 | $8.80 | 351742 |
| 2023-11-16 | 8.72 | $8.74 | 249700 |
| 2023-11-15 | 8.69 | $8.96 | 293029 |
| 2023-11-14 | 8.57 | $8.94 | 581422 |
| 2023-11-13 | 8.43 | $8.35 | 333600 |
| 2023-11-10 | 8.45 | $8.31 | 386200 |
| 2023-11-09 | 8.48 | $8.25 | 266000 |
| 2023-11-08 | 8.54 | $8.56 | 150900 |
| 2023-11-07 | 8.51 | $8.65 | 214013 |
| 2023-11-06 | 8.45 | $8.64 | 340841 |
| 2023-11-03 | 8.38 | $8.78 | 606616 |
| 2023-11-02 | 8.24 | $8.47 | 426500 |
| 2023-11-01 | 8.18 | $8.20 | 392200 |
| 2023-10-31 | 8.19 | $8.18 | 258900 |
| 2023-10-30 | 8.21 | $8.31 | 400900 |
| 2023-10-27 | 8.19 | $8.25 | 282900 |
| 2023-10-26 | 8.19 | $8.34 | 191100 |
| 2023-10-25 | 8.16 | $7.98 | 216742 |
| 2023-10-24 | 8.24 | $8.02 | 198049 |
| 2023-10-23 | 8.33 | $8.09 | 258545 |
| 2023-10-20 | 8.42 | $8.12 | 318100 |
| 2023-10-19 | 8.52 | $8.40 | 185725 |
| 2023-10-18 | 8.55 | $8.45 | 147100 |
| 2023-10-17 | 8.57 | $8.64 | 244527 |
| 2023-10-16 | 8.53 | $8.49 | 155148 |
| 2023-10-13 | 8.54 | $8.38 | 106000 |
| 2023-10-12 | 8.58 | $8.64 | 178849 |
| 2023-10-11 | 8.54 | $8.66 | 123301 |
| 2023-10-10 | 8.49 | $8.64 | 152800 |
| 2023-10-09 | 8.44 | $8.63 | 159741 |
| 2023-10-06 | 8.38 | $8.57 | 158900 |
| 2023-10-05 | 8.33 | $8.54 | 207845 |
| 2023-10-04 | 8.27 | $8.40 | 160131 |
| 2023-10-03 | 8.25 | $8.21 | 182200 |
| 2023-10-02 | 8.29 | $8.38 | 178400 |
| 2023-09-29 | 8.29 | $8.47 | 184902 |
| 2023-09-28 | 8.25 | $8.37 | 143230 |
| 2023-09-27 | 8.25 | $8.26 | 193800 |
| 2023-09-26 | 8.28 | $8.28 | 182139 |
| 2023-09-25 | 8.31 | $8.37 | 141529 |
| 2023-09-22 | 8.32 | $8.30 | 147400 |
| 2023-09-21 | 8.36 | $8.37 | 165800 |
| 2023-09-20 | 8.40 | $8.46 | 203400 |
| 2023-09-19 | 8.41 | $8.49 | 151800 |
| 2023-09-18 | 8.42 | $8.50 | 160947 |
| 2023-09-15 | 8.43 | $8.53 | 584800 |
| 2023-09-14 | 8.43 | $8.68 | 266000 |
| 2023-09-13 | 8.40 | $8.52 | 216600 |
| 2023-09-12 | 8.41 | $8.51 | 178300 |
| 2023-09-11 | 8.43 | $8.55 | 107400 |
| 2023-09-08 | 8.44 | $8.61 | 142147 |
| 2023-09-07 | 8.44 | $8.53 | 384017 |
| 2023-09-06 | 8.47 | $8.44 | 175600 |
| 2023-09-05 | 8.54 | $8.63 | 169100 |
| 2023-09-01 | 8.56 | $8.86 | 146900 |
| 2023-08-31 | 8.53 | $8.67 | 227100 |
| 2023-08-30 | 8.55 | $8.58 | 175040 |
| 2023-08-29 | 8.61 | $8.67 | 108100 |
| 2023-08-28 | 8.65 | $8.72 | 120900 |
| 2023-08-25 | 8.70 | $8.66 | 178800 |
| 2023-08-24 | 8.78 | $8.73 | 203801 |
| 2023-08-23 | 8.85 | $8.70 | 136714 |
| 2023-08-22 | 8.95 | $8.66 | 263700 |
| 2023-08-21 | 9.09 | $9.00 | 301904 |
| 2023-08-18 | 9.16 | $9.04 | 196602 |
| 2023-08-17 | 9.23 | $9.05 | 190900 |
| 2023-08-16 | 9.31 | $9.04 | 334800 |
| 2023-08-15 | 9.41 | $9.01 | 375925 |
| 2023-08-14 | 9.55 | $9.25 | 131500 |
| 2023-08-11 | 9.63 | $9.34 | 167900 |
| 2023-08-10 | 9.70 | $9.40 | 167647 |
| 2023-08-09 | 9.77 | $9.28 | 236284 |
| 2023-08-08 | 9.88 | $9.54 | 202928 |
| 2023-08-07 | 9.93 | $9.77 | 235121 |
| 2023-08-04 | 9.91 | $9.78 | 134426 |
| 2023-08-03 | 9.88 | $9.79 | 143700 |
| 2023-08-02 | 9.84 | $9.78 | 260549 |
| 2023-08-01 | 9.78 | $9.63 | 199300 |
| 2023-07-31 | 9.75 | $9.60 | 211400 |
| 2023-07-28 | 9.72 | $9.67 | 378703 |
| 2023-07-27 | 9.65 | $9.68 | 445822 |
| 2023-07-26 | 9.55 | $9.86 | 380511 |
| 2023-07-25 | 9.38 | $9.34 | 286200 |
| 2023-07-24 | 9.32 | $9.40 | 380800 |
| 2023-07-21 | 9.23 | $9.21 | 263249 |
| 2023-07-20 | 9.17 | $9.37 | 222600 |
| 2023-07-19 | 9.04 | $9.40 | 227528 |
| 2023-07-18 | 8.87 | $9.13 | 278800 |
| 2023-07-17 | 8.74 | $8.76 | 167910 |
| 2023-07-14 | 8.71 | $8.71 | 144247 |
| 2023-07-13 | 8.67 | $8.87 | 241300 |
| 2023-07-12 | 8.58 | $8.69 | 224545 |
| 2023-07-11 | 8.52 | $8.52 | 170100 |
| 2023-07-10 | 8.51 | $8.45 | 251208 |
| 2023-07-07 | 8.50 | $8.51 | 394300 |
| 2023-07-06 | 8.48 | $8.30 | 326614 |
| 2023-07-05 | 8.52 | $8.43 | 279011 |
| 2023-07-03 | 8.52 | $8.42 | 142400 |
| 2023-06-30 | 8.52 | $8.28 | 251186 |
| 2023-06-29 | 8.56 | $8.50 | 304010 |
| 2023-06-28 | 8.54 | $8.39 | 555088 |
| 2023-06-27 | 8.55 | $8.45 | 642000 |
| 2023-06-26 | 8.54 | $8.24 | 494811 |
| 2023-06-23 | 8.58 | $8.26 | 1.3M |
| 2023-06-22 | 8.63 | $8.10 | 309700 |
| 2023-06-21 | 8.73 | $8.40 | 407849 |
| 2023-06-20 | 8.76 | $8.40 | 308750 |
| 2023-06-16 | 8.78 | $8.44 | 498800 |
| 2023-06-15 | 8.80 | $8.56 | 283200 |
| 2023-06-14 | 8.77 | $8.43 | 370300 |
| 2023-06-13 | 8.76 | $8.94 | 257446 |
| 2023-06-12 | 8.59 | $8.60 | 202614 |
| 2023-06-09 | 8.48 | $8.60 | 235732 |
| 2023-06-08 | 8.34 | $8.67 | 287102 |
| 2023-06-07 | 8.15 | $8.59 | 337134 |
| 2023-06-06 | 7.93 | $8.22 | 372200 |
| 2023-06-05 | 7.78 | $7.83 | 334300 |
| 2023-06-02 | 7.72 | $8.06 | 341231 |
| 2023-06-01 | 7.57 | $7.51 | 269300 |
| 2023-05-31 | 7.56 | $7.28 | 623800 |
| 2023-05-30 | 7.62 | $7.66 | 214618 |
| 2023-05-26 | 7.58 | $7.70 | 202400 |
| 2023-05-25 | 7.51 | $7.42 | 401800 |
| 2023-05-24 | 7.52 | $7.60 | 430500 |
| 2023-05-23 | 7.47 | $7.69 | 664800 |
| 2023-05-22 | 7.38 | $7.74 | 262100 |
| 2023-05-19 | 7.25 | $7.38 | 247340 |
| 2023-05-18 | 7.22 | $7.60 | 410845 |
| 2023-05-17 | 7.11 | $7.48 | 467000 |
| 2023-05-16 | 7.02 | $7.08 | 353600 |
| 2023-05-15 | 7.04 | $7.30 | 317111 |
| 2023-05-12 | 7.01 | $7.09 | 393742 |
| 2023-05-11 | 7.03 | $6.88 | 319913 |
| 2023-05-10 | 7.14 | $7.07 | 302600 |
| 2023-05-09 | 7.21 | $7.20 | 397000 |
| 2023-05-08 | 7.26 | $7.00 | 457300 |
| 2023-05-05 | 7.40 | $7.22 | 630336 |
| 2023-05-04 | 7.50 | $6.84 | 595000 |
| 2023-05-03 | 7.74 | $7.54 | 593569 |
| 2023-05-02 | 7.82 | $7.41 | 776200 |
| 2023-05-01 | 7.97 | $8.15 | 526700 |
| 2023-04-28 | 7.91 | $8.50 | 579400 |
| 2023-04-27 | 7.74 | $7.78 | 256047 |
| 2023-04-26 | 7.76 | $7.54 | 361700 |
| 2023-04-25 | 7.86 | $7.60 | 252832 |
| 2023-04-24 | 7.97 | $8.03 | 199325 |
| 2023-04-21 | 7.98 | $8.11 | 205518 |
| 2023-04-20 | 7.96 | $8.29 | 292585 |
| 2023-04-19 | 7.89 | $8.24 | 390300 |
| 2023-04-18 | 7.83 | $7.88 | 276203 |
| 2023-04-17 | 7.88 | $8.16 | 279048 |
| 2023-04-14 | 7.85 | $7.94 | 234213 |
| 2023-04-13 | 7.90 | $8.12 | 205327 |
| 2023-04-12 | 7.91 | $8.08 | 149300 |
| 2023-04-11 | 7.94 | $8.33 | 268422 |
| 2023-04-10 | 7.91 | $8.39 | 387400 |
| 2023-04-06 | 7.87 | $8.33 | 351100 |
| 2023-04-05 | 7.84 | $8.17 | 337300 |
| 2023-04-04 | 7.88 | $8.20 | 479013 |
| 2023-04-03 | 7.92 | $8.39 | 636300 |
| 2023-03-31 | 7.93 | $8.33 | 572400 |
| 2023-03-30 | 7.97 | $8.11 | 401078 |
| 2023-03-29 | 8.11 | $8.52 | 266203 |
| 2023-03-28 | 8.16 | $8.61 | 274200 |
| 2023-03-27 | 8.22 | $8.69 | 277700 |
| 2023-03-24 | 8.27 | $8.77 | 279675 |
| 2023-03-23 | 8.33 | $8.49 | 280311 |
| 2023-03-22 | 8.50 | $8.69 | 329244 |
| 2023-03-21 | 8.67 | $9.31 | 443500 |
| 2023-03-20 | 8.70 | $8.60 | 499000 |
| 2023-03-17 | 8.98 | $9.17 | 801500 |
| 2023-03-16 | 9.15 | $9.40 | 536557 |
| 2023-03-15 | 9.31 | $8.85 | 720205 |
| 2023-03-14 | 9.69 | $8.57 | 1.3M |
| 2023-03-13 | 10.26 | $8.28 | 1.7M |
| 2023-03-10 | 11.06 | $9.90 | 1.1M |
| 2023-03-09 | 11.52 | $10.80 | 278000 |
| 2023-03-08 | 11.81 | $11.54 | 238656 |
| 2023-03-07 | 11.93 | $11.74 | 229600 |
| 2023-03-06 | 12.02 | $11.92 | 192500 |
| 2023-03-03 | 12.06 | $11.93 | 153814 |
| 2023-03-02 | 12.12 | $11.99 | 228737 |
| 2023-03-01 | 12.17 | $12.13 | 194513 |
| 2023-02-28 | 12.20 | $12.11 | 300742 |
| 2023-02-27 | 12.23 | $12.15 | 115500 |
| 2023-02-24 | 12.26 | $12.27 | 214700 |
| 2023-02-23 | 12.26 | $12.37 | 201646 |
| 2023-02-22 | 12.23 | $12.19 | 195518 |
| 2023-02-21 | 12.25 | $12.30 | 278500 |
| 2023-02-17 | 12.24 | $12.34 | 376329 |
| 2023-02-16 | 12.21 | $12.31 | 229837 |
| 2023-02-15 | 12.20 | $12.32 | 268800 |
| 2023-02-14 | 12.18 | $12.29 | 222100 |
| 2023-02-13 | 12.16 | $12.27 | 356010 |
| 2023-02-10 | 12.15 | $12.10 | 887712 |
| 2023-02-09 | 12.20 | $12.17 | 240344 |
| 2023-02-08 | 12.24 | $12.25 | 346932 |
| 2023-02-07 | 12.26 | $12.50 | 342424 |
| 2023-02-06 | 12.21 | $12.45 | 211440 |
| 2023-02-03 | 12.18 | $12.60 | 341344 |
| 2023-02-02 | 12.09 | $12.36 | 188800 |
| 2023-02-01 | 12.06 | $12.19 | 224600 |
| 2023-01-31 | 12.08 | $12.12 | 229435 |
| 2023-01-30 | 12.14 | $11.82 | 289332 |
| 2023-01-27 | 12.31 | $11.93 | 194100 |
| 2023-01-26 | 12.48 | $12.43 | 143700 |
| 2023-01-25 | 12.54 | $12.55 | 100013 |
| 2023-01-24 | 12.58 | $12.60 | 138410 |
| 2023-01-23 | 12.61 | $12.80 | 218212 |
| 2023-01-20 | 12.59 | $12.43 | 257400 |
| 2023-01-19 | 12.69 | $12.38 | 130722 |
| 2023-01-18 | 12.82 | $12.50 | 192500 |
| 2023-01-17 | 12.96 | $13.15 | 116649 |
| 2023-01-13 | 12.91 | $13.25 | 106600 |
| 2023-01-12 | 12.83 | $13.17 | 137200 |
| 2023-01-11 | 12.76 | $12.84 | 108349 |
| 2023-01-10 | 12.78 | $12.92 | 141900 |
| 2023-01-09 | 12.78 | $12.93 | 87600 |
| 2023-01-06 | 12.78 | $13.07 | 144200 |
| 2023-01-05 | 12.75 | $12.81 | 136916 |
| 2023-01-04 | 12.79 | $13.19 | 278411 |
| 2023-01-03 | 12.73 | $12.93 | 187700 |
| 2022-12-30 | 12.75 | $13.00 | 234118 |
| 2022-12-29 | 12.75 | $12.83 | 206000 |
| 2022-12-28 | 12.81 | $12.84 | 122939 |
| 2022-12-27 | 12.88 | $13.03 | 144500 |
| 2022-12-23 | 12.92 | $13.09 | 247500 |
| 2022-12-22 | 12.95 | $13.15 | 175600 |
| 2022-12-21 | 12.97 | $13.37 | 168249 |
| 2022-12-20 | 12.94 | $13.03 | 191314 |
| 2022-12-19 | 13.01 | $13.03 | 185100 |
| 2022-12-16 | 13.11 | $13.04 | 1.0M |
| 2022-12-15 | 13.22 | $13.20 | 200935 |
| 2022-12-14 | 13.32 | $13.26 | 217600 |
| 2022-12-13 | 13.43 | $13.44 | 211800 |
| 2022-12-12 | 13.50 | $13.35 | 163204 |
| 2022-12-09 | 13.63 | $13.52 | 84611 |
| 2022-12-08 | 13.73 | $13.49 | 120109 |
| 2022-12-07 | 13.86 | $13.54 | 137740 |
| 2022-12-06 | 14.01 | $13.66 | 120244 |
| 2022-12-05 | 14.16 | $13.70 | 133400 |
| 2022-12-02 | 14.32 | $14.13 | 176526 |
| 2022-12-01 | 14.39 | $14.25 | 191500 |
| 2022-11-30 | 14.42 | $14.21 | 279600 |
| 2022-11-29 | 14.48 | $14.09 | 127530 |
| 2022-11-28 | 14.58 | $14.07 | 155200 |
| 2022-11-25 | 14.70 | $14.48 | 70305 |
| 2022-11-23 | 14.71 | $14.37 | 101723 |
| 2022-11-22 | 14.76 | $14.50 | 115419 |
| 2022-11-21 | 14.77 | $14.61 | 222700 |
| 2022-11-18 | 14.74 | $14.54 | 190400 |
| 2022-11-17 | 14.72 | $14.68 | 234211 |
| 2022-11-16 | 14.63 | $14.67 | 261111 |
| 2022-11-15 | 14.53 | $14.69 | 329900 |
| 2022-11-14 | 14.39 | $14.14 | 207839 |
| 2022-11-11 | 14.38 | $14.09 | 179716 |
| 2022-11-10 | 14.39 | $14.29 | 206506 |
| 2022-11-09 | 14.31 | $13.83 | 141732 |
| 2022-11-08 | 14.37 | $13.90 | 157500 |
| 2022-11-07 | 14.40 | $14.15 | 206200 |
| 2022-11-04 | 14.34 | $14.43 | 273000 |
| 2022-11-03 | 14.18 | $13.89 | 190234 |
| 2022-11-02 | 14.14 | $13.90 | 205200 |
| 2022-11-01 | 14.08 | $14.24 | 266200 |
| 2022-10-31 | 13.89 | $14.30 | 334744 |
| 2022-10-28 | 13.63 | $14.24 | 319138 |
| 2022-10-27 | 13.32 | $13.26 | 163524 |
| 2022-10-26 | 13.25 | $13.14 | 174100 |
| 2022-10-25 | 13.19 | $13.10 | 135243 |
| 2022-10-24 | 13.12 | $13.00 | 137040 |
| 2022-10-21 | 13.06 | $12.86 | 279612 |
| 2022-10-20 | 13.03 | $12.71 | 228700 |
| 2022-10-19 | 13.03 | $13.07 | 184200 |
| 2022-10-18 | 12.91 | $13.08 | 172617 |
| 2022-10-17 | 12.75 | $13.19 | 220249 |
| 2022-10-14 | 12.52 | $12.83 | 162800 |
| 2022-10-13 | 12.35 | $12.84 | 302300 |
| 2022-10-12 | 12.13 | $12.19 | 267500 |
| 2022-10-11 | 12.06 | $12.15 | 248444 |
| 2022-10-10 | 11.99 | $12.20 | 180910 |
| 2022-10-07 | 11.88 | $12.01 | 381429 |
| 2022-10-06 | 11.81 | $12.32 | 453589 |
| 2022-10-05 | 11.63 | $11.97 | 382800 |
| 2022-10-04 | 11.51 | $11.85 | 181100 |
| 2022-10-03 | 11.41 | $11.39 | 137600 |
| 2022-09-30 | 11.43 | $11.34 | 126300 |
| 2022-09-29 | 11.47 | $11.32 | 169200 |
| 2022-09-28 | 11.53 | $11.60 | 159300 |
| 2022-09-27 | 11.51 | $11.52 | 211000 |
| 2022-09-26 | 11.52 | $11.51 | 149503 |
| 2022-09-23 | 11.53 | $11.50 | 208334 |
| 2022-09-22 | 11.55 | $11.47 | 129244 |
| 2022-09-21 | 11.58 | $11.75 | 261737 |
| 2022-09-20 | 11.52 | $11.70 | 134700 |
| 2022-09-19 | 11.48 | $11.72 | 83600 |
| 2022-09-16 | 11.41 | $11.50 | 289932 |
| 2022-09-15 | 11.41 | $11.56 | 95029 |
| 2022-09-14 | 11.38 | $11.57 | 120140 |
| 2022-09-13 | 11.35 | $11.44 | 155300 |
| 2022-09-12 | 11.36 | $11.56 | 68500 |
| 2022-09-09 | 11.33 | $11.57 | 83900 |
| 2022-09-08 | 11.29 | $11.42 | 74500 |
| 2022-09-07 | 11.30 | $11.35 | 128200 |
| 2022-09-06 | 11.33 | $11.13 | 96209 |
| 2022-09-02 | 11.44 | $11.39 | 114200 |
| 2022-09-01 | 11.50 | $11.40 | 142400 |
| 2022-08-31 | 11.57 | $11.29 | 143938 |
| 2022-08-30 | 11.68 | $11.40 | 58217 |
| 2022-08-29 | 11.79 | $11.45 | 60842 |
| 2022-08-26 | 11.91 | $11.58 | 126300 |
| 2022-08-25 | 12.00 | $11.85 | 94900 |
| 2022-08-24 | 12.04 | $11.68 | 124414 |
| 2022-08-23 | 12.13 | $11.73 | 77400 |
| 2022-08-22 | 12.22 | $11.81 | 125500 |
| 2022-08-19 | 12.30 | $12.14 | 148988 |
| 2022-08-18 | 12.30 | $12.22 | 73124 |
| 2022-08-17 | 12.26 | $12.14 | 111400 |
| 2022-08-16 | 12.23 | $12.37 | 99000 |
| 2022-08-15 | 12.12 | $12.25 | 193826 |
| 2022-08-12 | 12.01 | $12.08 | 136204 |
| 2022-08-11 | 11.94 | $11.92 | 124916 |
| 2022-08-10 | 11.89 | $11.75 | 83800 |
| 2022-08-09 | 11.89 | $11.82 | 82800 |
| 2022-08-08 | 11.85 | $11.73 | 101400 |
| 2022-08-05 | 11.83 | $11.85 | 235707 |
| 2022-08-04 | 11.77 | $11.52 | 64834 |
| 2022-08-03 | 11.80 | $11.69 | 86042 |
| 2022-08-02 | 11.77 | $11.62 | 90400 |
| 2022-08-01 | 11.75 | $11.88 | 186200 |
| 2022-07-29 | 11.64 | $11.78 | 125200 |
| 2022-07-28 | 11.53 | $11.57 | 85400 |
| 2022-07-27 | 11.47 | $11.65 | 123400 |
| 2022-07-26 | 11.36 | $11.50 | 86526 |
| 2022-07-25 | 11.27 | $11.44 | 93900 |
| 2022-07-22 | 11.18 | $11.25 | 105200 |
| 2022-07-21 | 11.13 | $11.26 | 113200 |
| 2022-07-20 | 11.07 | $11.38 | 109600 |
| 2022-07-19 | 10.95 | $11.26 | 145333 |
| 2022-07-18 | 10.84 | $11.01 | 199800 |
| 2022-07-15 | 10.79 | $10.87 | 180400 |
| 2022-07-14 | 10.77 | $10.61 | 182741 |
| 2022-07-13 | 10.83 | $10.66 | 122604 |
| 2022-07-12 | 10.89 | $11.00 | 108849 |
| 2022-07-11 | 10.86 | $10.87 | 79526 |
| 2022-07-08 | 10.86 | $10.95 | 83920 |
| 2022-07-07 | 10.84 | $11.06 | 175820 |
| 2022-07-06 | 10.77 | $10.82 | 154700 |
| 2022-07-05 | 10.77 | $10.86 | 176400 |
| 2022-07-01 | 10.76 | $10.88 | 111520 |
| 2022-06-30 | 10.74 | $10.69 | 123700 |
| 2022-06-29 | 10.78 | $10.71 | 121218 |
| 2022-06-28 | 10.83 | $10.82 | 102134 |
| 2022-06-27 | 10.85 | $10.92 | 110700 |
| 2022-06-24 | 10.84 | $10.99 | 319800 |
| 2022-06-23 | 10.81 | $10.85 | 106444 |
| 2022-06-22 | 10.83 | $10.95 | 189410 |
| 2022-06-21 | 10.81 | $11.08 | 148100 |
| 2022-06-17 | 10.76 | $10.71 | 238344 |
| 2022-06-16 | 10.81 | $10.66 | 179148 |
| 2022-06-15 | 10.89 | $10.79 | 436012 |
| 2022-06-14 | 10.95 | $10.73 | 136500 |
| 2022-06-13 | 11.05 | $10.67 | 129400 |
| 2022-06-10 | 11.18 | $10.85 | 109832 |
| 2022-06-09 | 11.29 | $11.05 | 116800 |
| 2022-06-08 | 11.36 | $11.19 | 76600 |
| 2022-06-07 | 11.40 | $11.41 | 69543 |
| 2022-06-06 | 11.37 | $11.42 | 78000 |
| 2022-06-03 | 11.34 | $11.37 | 120021 |
| 2022-06-02 | 11.31 | $11.44 | 90636 |
| 2022-06-01 | 11.26 | $11.37 | 94022 |
| 2022-05-31 | 11.21 | $11.47 | 139700 |
| 2022-05-27 | 11.13 | $11.38 | 106839 |
| 2022-05-26 | 11.05 | $11.27 | 132927 |
| 2022-05-25 | 11.00 | $11.15 | 93500 |
| 2022-05-24 | 10.97 | $11.11 | 89200 |
| 2022-05-23 | 10.95 | $11.09 | 109700 |
| 2022-05-20 | 10.93 | $10.81 | 130600 |
| 2022-05-19 | 11.00 | $10.76 | 210900 |
| 2022-05-18 | 11.10 | $11.02 | 175700 |
| 2022-05-17 | 11.15 | $11.28 | 460230 |
| 2022-05-16 | 11.13 | $11.03 | 278522 |
| 2022-05-13 | 11.18 | $11.12 | 191200 |
| 2022-05-12 | 11.21 | $11.18 | 316100 |
| 2022-05-11 | 11.24 | $11.14 | 331600 |
| 2022-05-10 | 11.28 | $11.10 | 150500 |
| 2022-05-09 | 11.35 | $11.23 | 152500 |
| 2022-05-06 | 11.39 | $11.22 | 198522 |
| 2022-05-05 | 11.45 | $11.42 | 313200 |
| 2022-05-04 | 11.45 | $11.68 | 152600 |
| 2022-05-03 | 11.37 | $11.32 | 203500 |
| 2022-05-02 | 11.39 | $11.14 | 442843 |
| 2022-04-29 | 11.47 | $11.23 | 291000 |
| 2022-04-28 | 11.54 | $11.50 | 156600 |
| 2022-04-27 | 11.54 | $11.37 | 166200 |
| 2022-04-26 | 11.57 | $11.31 | 146500 |
| 2022-04-25 | 11.63 | $11.63 | 180710 |
| 2022-04-22 | 11.61 | $11.64 | 126100 |
| 2022-04-21 | 11.57 | $11.76 | 85700 |
| 2022-04-20 | 11.49 | $11.82 | 183600 |
| 2022-04-19 | 11.37 | $11.82 | 193914 |
| 2022-04-18 | 11.22 | $11.41 | 127100 |
| 2022-04-14 | 11.17 | $11.37 | 213334 |
| 2022-04-13 | 11.13 | $11.28 | 168627 |
| 2022-04-12 | 11.11 | $11.20 | 157242 |
| 2022-04-11 | 11.11 | $11.15 | 250800 |
| 2022-04-08 | 11.13 | $11.05 | 208204 |
| 2022-04-07 | 11.19 | $11.04 | 278800 |
| 2022-04-06 | 11.26 | $11.16 | 199200 |
| 2022-04-05 | 11.32 | $11.18 | 128521 |
| 2022-04-04 | 11.38 | $11.26 | 94801 |
| 2022-04-01 | 11.44 | $11.55 | 184639 |
| 2022-03-31 | 11.42 | $11.25 | 462500 |
| 2022-03-30 | 11.48 | $11.40 | 166300 |
| 2022-03-29 | 11.52 | $11.77 | 119628 |
| 2022-03-28 | 11.45 | $11.55 | 199736 |
| 2022-03-25 | 11.44 | $11.70 | 116210 |
| 2022-03-24 | 11.38 | $11.51 | 366900 |
| 2022-03-23 | 11.36 | $11.33 | 147734 |
| 2022-03-22 | 11.40 | $11.66 | 164600 |
| 2022-03-21 | 11.35 | $11.43 | 107600 |
| 2022-03-18 | 11.37 | $11.44 | 591400 |
| 2022-03-17 | 11.39 | $11.51 | 69048 |
| 2022-03-16 | 11.39 | $11.67 | 151600 |
| 2022-03-15 | 11.35 | $11.41 | 110400 |
| 2022-03-14 | 11.38 | $11.45 | 91400 |
| 2022-03-11 | 11.41 | $11.56 | 72225 |
| 2022-03-10 | 11.42 | $11.50 | 76646 |
| 2022-03-09 | 11.46 | $11.49 | 85700 |
| 2022-03-08 | 11.51 | $11.36 | 98100 |
| 2022-03-07 | 11.61 | $11.39 | 108531 |
| 2022-03-04 | 11.73 | $11.66 | 91512 |
| 2022-03-03 | 11.79 | $12.02 | 88800 |
| 2022-03-02 | 11.76 | $11.93 | 116632 |
| 2022-03-01 | 11.75 | $11.45 | 209700 |
| 2022-02-28 | 11.90 | $11.89 | 111027 |
| 2022-02-25 | 11.94 | $12.08 | 103600 |
| 2022-02-24 | 11.93 | $11.66 | 484433 |
| 2022-02-23 | 12.05 | $11.79 | 75917 |
| 2022-02-22 | 12.16 | $12.11 | 132700 |
| 2022-02-18 | 12.19 | $12.18 | 105800 |
| 2022-02-17 | 12.21 | $12.06 | 113000 |
| 2022-02-16 | 12.27 | $12.44 | 66900 |
| 2022-02-15 | 12.22 | $12.45 | 158400 |
| 2022-02-14 | 12.17 | $12.18 | 158700 |
| 2022-02-11 | 12.18 | $12.05 | 86138 |
| 2022-02-10 | 12.24 | $12.08 | 114500 |
| 2022-02-09 | 12.30 | $12.11 | 127516 |
| 2022-02-08 | 12.37 | $12.51 | 109701 |
| 2022-02-07 | 12.33 | $12.26 | 114900 |
| 2022-02-04 | 12.35 | $12.21 | 178339 |
| 2022-02-03 | 12.40 | $12.14 | 117400 |
| 2022-02-02 | 12.47 | $12.20 | 194700 |
| 2022-02-01 | 12.54 | $12.42 | 200939 |
| 2022-01-31 | 12.55 | $12.46 | 256300 |
| 2022-01-28 | 12.56 | $12.49 | 290000 |
| 2022-01-27 | 12.55 | $12.09 | 121300 |
| 2022-01-26 | 12.66 | $12.34 | 372315 |
| 2022-01-25 | 12.71 | $12.61 | 260700 |
| 2022-01-24 | 12.68 | $12.61 | 202800 |
| 2022-01-21 | 12.64 | $12.45 | 243332 |
| 2022-01-20 | 12.64 | $12.37 | 205400 |
| 2022-01-19 | 12.66 | $12.43 | 118100 |
| 2022-01-18 | 12.66 | $12.73 | 177300 |
| 2022-01-14 | 12.56 | $12.69 | 132739 |
| 2022-01-13 | 12.45 | $12.50 | 154100 |
| 2022-01-12 | 12.36 | $12.19 | 109900 |
| 2022-01-11 | 12.35 | $12.33 | 116100 |
| 2022-01-10 | 12.29 | $12.33 | 97800 |
| 2022-01-07 | 12.21 | $12.29 | 67100 |
| 2022-01-06 | 12.12 | $12.27 | 143100 |
| 2022-01-05 | 12.01 | $11.96 | 114524 |
| 2022-01-04 | 11.98 | $12.04 | 94000 |
| 2022-01-03 | 11.91 | $11.89 | 119800 |
| 2021-12-31 | 11.87 | $11.94 | 91029 |
| 2021-12-30 | 11.80 | $11.82 | 65346 |
| 2021-12-29 | 11.75 | $11.85 | 53900 |
| 2021-12-28 | 11.68 | $11.90 | 105800 |
| 2021-12-27 | 11.57 | $11.86 | 137500 |
| 2021-12-23 | 11.46 | $11.71 | 82430 |
| 2021-12-22 | 11.36 | $11.54 | 107300 |
| 2021-12-21 | 11.30 | $11.47 | 140333 |
| 2021-12-20 | 11.25 | $11.44 | 178400 |
| 2021-12-17 | 11.20 | $11.58 | 1.1M |
| 2021-12-16 | 11.10 | $11.70 | 210400 |
| 2021-12-15 | 10.93 | $11.61 | 373200 |
| 2021-12-14 | 10.77 | $10.86 | 248249 |
| 2021-12-13 | 10.81 | $10.78 | 276400 |
| 2021-12-10 | 10.88 | $10.93 | 183000 |
| 2021-12-09 | 10.94 | $11.02 | 99828 |
| 2021-12-08 | 10.98 | $11.15 | 74100 |
| 2021-12-07 | 10.99 | $11.17 | 146900 |
| 2021-12-06 | 11.00 | $11.19 | 162200 |
| 2021-12-03 | 11.02 | $11.02 | 156900 |
| 2021-12-02 | 11.10 | $11.23 | 213612 |
| 2021-12-01 | 11.13 | $10.87 | 199800 |
| 2021-11-30 | 11.29 | $10.96 | 214324 |
| 2021-11-29 | 11.46 | $11.07 | 127100 |
| 2021-11-26 | 11.63 | $11.15 | 173000 |
| 2021-11-24 | 11.82 | $11.79 | 113300 |
| 2021-11-23 | 11.85 | $11.80 | 147326 |
| 2021-11-22 | 11.88 | $11.76 | 129000 |
| 2021-11-19 | 11.94 | $11.69 | 66400 |
| 2021-11-18 | 12.02 | $11.85 | 177716 |
| 2021-11-17 | 12.08 | $11.83 | 88116 |
| 2021-11-16 | 12.15 | $11.99 | 71145 |
| 2021-11-15 | 12.19 | $12.08 | 103900 |
| 2021-11-12 | 12.20 | $12.05 | 81131 |
| 2021-11-11 | 12.22 | $12.12 | 119534 |
| 2021-11-10 | 12.23 | $12.13 | 150100 |
| 2021-11-09 | 12.23 | $12.10 | 91400 |
| 2021-11-08 | 12.23 | $12.18 | 207500 |
| 2021-11-05 | 12.21 | $12.30 | 289945 |
| 2021-11-04 | 12.14 | $12.21 | 86400 |
| 2021-11-03 | 12.09 | $12.34 | 155737 |
| 2021-11-02 | 11.98 | $12.03 | 139246 |
| 2021-11-01 | 11.94 | $12.30 | 265300 |
| 2021-10-29 | 11.80 | $11.99 | 155448 |
| 2021-10-28 | 11.73 | $11.70 | 46300 |
| 2021-10-27 | 11.74 | $11.51 | 101230 |
| 2021-10-26 | 11.81 | $11.74 | 92923 |
| 2021-10-25 | 11.81 | $11.82 | 71500 |
| 2021-10-22 | 11.80 | $11.79 | 79848 |
| 2021-10-21 | 11.79 | $11.64 | 69019 |
| 2021-10-20 | 11.82 | $11.78 | 115000 |
| 2021-10-19 | 11.81 | $11.63 | 125400 |
| 2021-10-18 | 11.85 | $11.66 | 198217 |
| 2021-10-15 | 11.88 | $11.83 | 194144 |
| 2021-10-14 | 11.86 | $11.82 | 94346 |
| 2021-10-13 | 11.84 | $11.56 | 50312 |
| 2021-10-12 | 11.89 | $11.69 | 61600 |
| 2021-10-11 | 11.91 | $11.70 | 71733 |
| 2021-10-08 | 11.93 | $11.89 | 37800 |
| 2021-10-07 | 11.89 | $11.87 | 88300 |
| 2021-10-06 | 11.85 | $11.78 | 81115 |
| 2021-10-05 | 11.81 | $11.82 | 74500 |
| 2021-10-04 | 11.76 | $11.81 | 90200 |
| 2021-10-01 | 11.69 | $11.85 | 117900 |
| 2021-09-30 | 11.59 | $11.63 | 117800 |
| 2021-09-29 | 11.54 | $11.74 | 123400 |
| 2021-09-28 | 11.43 | $11.53 | 166511 |
| 2021-09-27 | 11.37 | $11.76 | 182000 |
| 2021-09-24 | 11.23 | $11.49 | 123909 |
| 2021-09-23 | 11.13 | $11.48 | 96437 |
| 2021-09-22 | 11.02 | $11.11 | 171400 |
| 2021-09-21 | 10.99 | $11.02 | 113600 |
| 2021-09-20 | 11.00 | $11.02 | 205000 |
| 2021-09-17 | 11.00 | $11.29 | 770138 |
| 2021-09-16 | 10.93 | $11.00 | 150200 |
| 2021-09-15 | 10.93 | $11.00 | 136349 |
| 2021-09-14 | 10.93 | $10.80 | 144435 |
| 2021-09-13 | 10.99 | $10.90 | 267731 |
| 2021-09-10 | 11.04 | $10.84 | 215131 |
| 2021-09-09 | 11.12 | $10.97 | 149900 |
| 2021-09-08 | 11.18 | $11.06 | 126400 |
| 2021-09-07 | 11.23 | $11.18 | 121344 |
| 2021-09-03 | 11.24 | $11.18 | 100937 |
| 2021-09-02 | 11.26 | $11.21 | 97800 |
| 2021-09-01 | 11.27 | $11.20 | 62700 |
| 2021-08-31 | 11.29 | $11.27 | 99300 |
| 2021-08-30 | 11.28 | $11.19 | 133133 |
| 2021-08-27 | 11.31 | $11.47 | 158833 |
| 2021-08-26 | 11.24 | $11.06 | 101500 |
| 2021-08-25 | 11.30 | $11.23 | 127000 |
| 2021-08-24 | 11.31 | $11.20 | 91000 |
| 2021-08-23 | 11.33 | $11.26 | 99505 |
| 2021-08-20 | 11.34 | $11.37 | 241800 |
| 2021-08-19 | 11.32 | $11.05 | 143131 |
| 2021-08-18 | 11.38 | $11.11 | 100333 |
| 2021-08-17 | 11.45 | $11.21 | 91800 |
| 2021-08-16 | 11.49 | $11.41 | 160200 |
| 2021-08-13 | 11.48 | $11.36 | 135931 |
| 2021-08-12 | 11.48 | $11.51 | 167008 |
| 2021-08-11 | 11.43 | $11.58 | 200313 |
| 2021-08-10 | 11.34 | $11.65 | 123800 |
| 2021-08-09 | 11.21 | $11.49 | 138739 |
| 2021-08-06 | 11.10 | $11.58 | 178100 |
| 2021-08-05 | 10.94 | $11.16 | 205800 |
| 2021-08-04 | 10.88 | $11.06 | 246600 |
| 2021-08-03 | 10.83 | $11.05 | 924214 |
| 2021-08-02 | 10.79 | $10.66 | 349932 |
| 2021-07-30 | 10.85 | $10.84 | 133000 |
| 2021-07-29 | 10.88 | $10.93 | 147100 |
| 2021-07-28 | 10.89 | $10.85 | 141500 |
| 2021-07-27 | 10.93 | $10.92 | 92700 |
| 2021-07-26 | 10.96 | $11.00 | 665545 |
| 2021-07-23 | 10.97 | $10.95 | 106719 |
| 2021-07-22 | 10.99 | $10.75 | 86500 |
| 2021-07-21 | 11.09 | $11.10 | 150948 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
61.42
2026-04-21
Close Price
$13.45
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
13.39
Average
50.64
Maximum
76.77
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-04-21 | 61.42 | $13.45 | — |
| 2026-04-20 | 61.42 | $13.45 | — |
| 2026-04-17 | 61.42 | $13.45 | 3.9M |
| 2026-04-16 | 55.64 | $13.05 | 856710 |
| 2026-04-15 | 58.56 | $13.19 | 1.4M |
| 2026-04-14 | 60.95 | $13.30 | 402600 |
| 2026-04-13 | 62.49 | $13.37 | 384000 |
| 2026-04-10 | 62.49 | $13.37 | 928500 |
| 2026-04-09 | 64.37 | $13.46 | 436300 |
| 2026-04-08 | 61.29 | $13.21 | 536500 |
| 2026-04-07 | 56.73 | $12.89 | 515000 |
| 2026-04-06 | 55.33 | $12.80 | 396602 |
| 2026-04-02 | 54.23 | $12.73 | 625711 |
| 2026-04-01 | 52.65 | $12.63 | 655806 |
| 2026-03-31 | 50.20 | $12.48 | 754504 |
| 2026-03-30 | 46.33 | $12.26 | 591300 |
| 2026-03-27 | 44.66 | $12.17 | 635200 |
| 2026-03-26 | 48.14 | $12.39 | 900032 |
| 2026-03-25 | 47.79 | $12.37 | 813900 |
| 2026-03-24 | 48.41 | $12.41 | 704142 |
| 2026-03-23 | 48.71 | $12.43 | 1.1M |
| 2026-03-20 | 42.22 | $12.05 | 1.6M |
| 2026-03-19 | 45.07 | $12.25 | 1.1M |
| 2026-03-18 | 40.48 | $12.01 | 794800 |
| 2026-03-17 | 43.81 | $12.24 | 588105 |
| 2026-03-16 | 44.42 | $12.28 | 1.1M |
| 2026-03-13 | 41.55 | $12.13 | 514127 |
| 2026-03-12 | 42.10 | $12.17 | 520900 |
| 2026-03-11 | 41.73 | $12.15 | 448408 |
| 2026-03-10 | 41.56 | $12.14 | 831702 |
| 2026-03-09 | 45.19 | $12.42 | 784400 |
| 2026-03-06 | 42.10 | $12.24 | 523037 |
| 2026-03-05 | 44.62 | $12.43 | 375023 |
| 2026-03-04 | 46.86 | $12.59 | 553000 |
| 2026-03-03 | 47.86 | $12.66 | 862700 |
| 2026-03-02 | 47.25 | $12.62 | 508000 |
| 2026-02-27 | 44.30 | $12.43 | 733979 |
| 2026-02-26 | 52.01 | $12.96 | 655600 |
| 2026-02-25 | 51.86 | $12.95 | 856100 |
| 2026-02-24 | 47.66 | $12.68 | 620116 |
| 2026-02-23 | 46.68 | $12.62 | 603840 |
| 2026-02-20 | 58.49 | $13.30 | 608400 |
| 2026-02-19 | 59.12 | $13.33 | 551800 |
| 2026-02-18 | 60.77 | $13.41 | 529800 |
| 2026-02-17 | 61.38 | $13.44 | 547815 |
| 2026-02-13 | 59.58 | $13.30 | 380941 |
| 2026-02-12 | 58.67 | $13.23 | 583500 |
| 2026-02-11 | 60.34 | $13.32 | 522100 |
| 2026-02-10 | 62.98 | $13.46 | 471200 |
| 2026-02-09 | 67.19 | $13.67 | 367743 |
| 2026-02-06 | 67.80 | $13.70 | 989000 |
| 2026-02-05 | 64.85 | $13.41 | 956902 |
| 2026-02-04 | 65.44 | $13.44 | 843640 |
| 2026-02-03 | 62.41 | $13.16 | 824525 |
| 2026-02-02 | 61.50 | $13.08 | 434900 |
| 2026-01-30 | 57.16 | $12.73 | 653700 |
| 2026-01-29 | 56.77 | $12.70 | 502700 |
| 2026-01-28 | 54.78 | $12.55 | 510400 |
| 2026-01-27 | 56.25 | $12.64 | 610929 |
| 2026-01-26 | 58.58 | $12.78 | 966534 |
| 2026-01-23 | 60.10 | $12.87 | 786600 |
| 2026-01-22 | 69.64 | $13.37 | 618146 |
| 2026-01-21 | 71.58 | $13.46 | 1.1M |
| 2026-01-20 | 63.39 | $12.70 | 503149 |
| 2026-01-16 | 67.01 | $12.85 | 689419 |
| 2026-01-15 | 66.65 | $12.82 | 621613 |
| 2026-01-14 | 61.73 | $12.45 | 524600 |
| 2026-01-13 | 60.38 | $12.36 | 566900 |
| 2026-01-12 | 59.78 | $12.32 | 439239 |
| 2026-01-09 | 64.41 | $12.52 | 445412 |
| 2026-01-08 | 67.64 | $12.65 | 1.6M |
| 2026-01-07 | 62.87 | $12.30 | 726300 |
| 2026-01-06 | 66.32 | $12.43 | 1.8M |
| 2026-01-05 | 65.06 | $12.34 | 1.1M |
| 2026-01-02 | 60.72 | $12.06 | 742524 |
| 2025-12-31 | 59.87 | $12.01 | 423800 |
| 2025-12-30 | 62.70 | $12.12 | 734400 |
| 2025-12-29 | 71.42 | $12.42 | 1.0M |
| 2025-12-26 | 75.41 | $12.54 | 511530 |
| 2025-12-24 | 76.09 | $12.56 | 482600 |
| 2025-12-23 | 75.36 | $12.49 | 991020 |
| 2025-12-22 | 76.63 | $12.53 | 2.0M |
| 2025-12-19 | 75.55 | $12.42 | 3.0M |
| 2025-12-18 | 76.77 | $12.46 | 9.5M |
| 2025-12-17 | 74.30 | $12.21 | 554600 |
| 2025-12-16 | 73.44 | $12.13 | 490721 |
| 2025-12-15 | 73.12 | $12.10 | 452611 |
| 2025-12-12 | 72.49 | $12.04 | 488723 |
| 2025-12-11 | 72.08 | $12.00 | 506000 |
| 2025-12-10 | 71.15 | $11.91 | 711621 |
| 2025-12-09 | 66.30 | $11.50 | 365100 |
| 2025-12-08 | 66.56 | $11.51 | 376900 |
| 2025-12-05 | 65.27 | $11.41 | 428400 |
| 2025-12-04 | 64.35 | $11.34 | 295700 |
| 2025-12-03 | 64.81 | $11.36 | 355500 |
| 2025-12-02 | 61.67 | $11.12 | 382100 |
| 2025-12-01 | 61.89 | $11.13 | 460300 |
| 2025-11-28 | 58.52 | $10.89 | 140916 |
| 2025-11-26 | 60.86 | $11.00 | 415727 |
| 2025-11-25 | 62.37 | $11.07 | 558000 |
| 2025-11-24 | 58.15 | $10.77 | 527336 |
| 2025-11-21 | 56.45 | $10.66 | 646200 |
| 2025-11-20 | 52.27 | $10.41 | 387940 |
| 2025-11-19 | 50.84 | $10.33 | 339200 |
| 2025-11-18 | 49.20 | $10.24 | 327800 |
| 2025-11-17 | 48.48 | $10.20 | 362100 |
| 2025-11-14 | 55.62 | $10.58 | 280400 |
| 2025-11-13 | 55.29 | $10.56 | 240838 |
| 2025-11-12 | 58.38 | $10.71 | 349700 |
| 2025-11-11 | 59.00 | $10.74 | 268200 |
| 2025-11-10 | 59.00 | $10.74 | 549900 |
| 2025-11-07 | 56.77 | $10.58 | 364078 |
| 2025-11-06 | 55.18 | $10.47 | 351100 |
| 2025-11-05 | 62.09 | $10.82 | 450034 |
| 2025-11-04 | 59.18 | $10.61 | 475507 |
| 2025-11-03 | 58.89 | $10.59 | 411818 |
| 2025-10-31 | 56.12 | $10.40 | 370200 |
| 2025-10-30 | 57.28 | $10.46 | 320800 |
| 2025-10-29 | 57.00 | $10.44 | 394300 |
| 2025-10-28 | 60.80 | $10.64 | 436100 |
| 2025-10-27 | 60.55 | $10.62 | 563200 |
| 2025-10-24 | 60.31 | $10.60 | 751000 |
| 2025-10-23 | 47.14 | $9.74 | 323800 |
| 2025-10-22 | 49.88 | $9.89 | 418800 |
| 2025-10-21 | 50.62 | $9.93 | 307244 |
| 2025-10-20 | 49.18 | $9.85 | 323608 |
| 2025-10-17 | 43.92 | $9.58 | 432400 |
| 2025-10-16 | 40.45 | $9.42 | 526543 |
| 2025-10-15 | 47.62 | $9.83 | 248600 |
| 2025-10-14 | 51.66 | $10.02 | 330300 |
| 2025-10-13 | 42.09 | $9.63 | 296600 |
| 2025-10-10 | 37.25 | $9.47 | 582400 |
| 2025-10-09 | 41.81 | $9.69 | 218446 |
| 2025-10-08 | 45.16 | $9.83 | 201700 |
| 2025-10-07 | 45.66 | $9.85 | 284300 |
| 2025-10-06 | 48.70 | $9.97 | 353700 |
| 2025-10-03 | 45.54 | $9.86 | 255400 |
| 2025-10-02 | 43.74 | $9.80 | 332033 |
| 2025-10-01 | 44.67 | $9.84 | 324500 |
| 2025-09-30 | 46.81 | $9.93 | 305500 |
| 2025-09-29 | 47.53 | $9.96 | 289100 |
| 2025-09-26 | 50.75 | $10.09 | 200300 |
| 2025-09-25 | 49.76 | $10.05 | 288800 |
| 2025-09-24 | 50.73 | $10.09 | 238148 |
| 2025-09-23 | 50.27 | $10.07 | 321700 |
| 2025-09-22 | 51.88 | $10.14 | 326600 |
| 2025-09-19 | 54.25 | $10.24 | 1.0M |
| 2025-09-18 | 58.84 | $10.42 | 239300 |
| 2025-09-17 | 51.73 | $10.09 | 354100 |
| 2025-09-16 | 50.24 | $10.03 | 280700 |
| 2025-09-15 | 50.99 | $10.06 | 337200 |
| 2025-09-12 | 53.50 | $10.16 | 276429 |
| 2025-09-11 | 57.26 | $10.30 | 318100 |
| 2025-09-10 | 56.42 | $10.26 | 225313 |
| 2025-09-09 | 55.81 | $10.23 | 272815 |
| 2025-09-08 | 57.61 | $10.30 | 216346 |
| 2025-09-05 | 56.07 | $10.22 | 225945 |
| 2025-09-04 | 59.12 | $10.34 | 327100 |
| 2025-09-03 | 56.89 | $10.22 | 293215 |
| 2025-09-02 | 57.64 | $10.25 | 421900 |
| 2025-08-29 | 59.61 | $10.33 | 335800 |
| 2025-08-28 | 60.35 | $10.36 | 358145 |
| 2025-08-27 | 62.05 | $10.43 | 381309 |
| 2025-08-26 | 60.23 | $10.31 | 836100 |
| 2025-08-25 | 56.77 | $10.10 | 831600 |
| 2025-08-22 | 56.60 | $10.09 | 1.0M |
| 2025-08-21 | 50.05 | $9.74 | 287700 |
| 2025-08-20 | 50.88 | $9.78 | 296838 |
| 2025-08-19 | 52.12 | $9.84 | 435700 |
| 2025-08-18 | 52.53 | $9.86 | 429439 |
| 2025-08-15 | 49.35 | $9.69 | 303610 |
| 2025-08-14 | 53.77 | $9.91 | 465433 |
| 2025-08-13 | 54.83 | $9.96 | 956800 |
| 2025-08-12 | 54.14 | $9.92 | 440367 |
| 2025-08-11 | 44.03 | $9.42 | 404039 |
| 2025-08-08 | 41.07 | $9.30 | 519900 |
| 2025-08-07 | 41.41 | $9.32 | 617216 |
| 2025-08-06 | 43.51 | $9.44 | 1.3M |
| 2025-08-05 | 40.66 | $9.32 | 494000 |
| 2025-08-04 | 41.83 | $9.39 | 582612 |
| 2025-08-01 | 38.46 | $9.25 | 852500 |
| 2025-07-31 | 38.46 | $9.25 | 880421 |
| 2025-07-30 | 39.19 | $9.30 | 1.9M |
| 2025-07-29 | 44.50 | $9.63 | 519404 |
| 2025-07-28 | 47.26 | $9.78 | 595900 |
| 2025-07-25 | 42.76 | $9.58 | 696400 |
| 2025-07-24 | 48.91 | $9.89 | 460900 |
| 2025-07-23 | 55.23 | $10.15 | 429600 |
| 2025-07-22 | 56.30 | $10.19 | 445238 |
| 2025-07-21 | 57.62 | $10.24 | 532549 |
| 2025-07-18 | 58.93 | $10.29 | 585738 |
| 2025-07-17 | 60.50 | $10.35 | 781600 |
| 2025-07-16 | 59.47 | $10.29 | 373630 |
| 2025-07-15 | 57.73 | $10.19 | 507000 |
| 2025-07-14 | 65.46 | $10.48 | 570607 |
| 2025-07-11 | 63.71 | $10.37 | 288707 |
| 2025-07-10 | 66.63 | $10.47 | 401918 |
| 2025-07-09 | 67.81 | $10.51 | 313117 |
| 2025-07-08 | 68.97 | $10.55 | 360800 |
| 2025-07-07 | 69.25 | $10.56 | 427600 |
| 2025-07-03 | 72.93 | $10.69 | 378800 |
| 2025-07-02 | 71.61 | $10.57 | 553700 |
| 2025-07-01 | 67.46 | $10.24 | 958700 |
| 2025-06-30 | 62.58 | $9.93 | 1.1M |
| 2025-06-27 | 60.00 | $9.79 | 866200 |
| 2025-06-26 | 59.63 | $9.77 | 695400 |
| 2025-06-25 | 56.72 | $9.62 | 269000 |
| 2025-06-24 | 58.31 | $9.68 | 284831 |
| 2025-06-23 | 55.75 | $9.55 | 323400 |
| 2025-06-20 | 50.16 | $9.30 | 621000 |
| 2025-06-18 | 47.91 | $9.21 | 382900 |
| 2025-06-17 | 46.38 | $9.15 | 324513 |
| 2025-06-16 | 48.65 | $9.25 | 354800 |
| 2025-06-13 | 49.57 | $9.29 | 322011 |
| 2025-06-12 | 55.85 | $9.54 | 305200 |
| 2025-06-11 | 58.08 | $9.62 | 559936 |
| 2025-06-10 | 58.93 | $9.65 | 520145 |
| 2025-06-09 | 56.74 | $9.54 | 441938 |
| 2025-06-06 | 55.52 | $9.48 | 398400 |
| 2025-06-05 | 50.16 | $9.24 | 510400 |
| 2025-06-04 | 50.40 | $9.25 | 487026 |
| 2025-06-03 | 51.58 | $9.30 | 342700 |
| 2025-06-02 | 48.38 | $9.16 | 526200 |
| 2025-05-30 | 50.65 | $9.26 | 620247 |
| 2025-05-29 | 51.33 | $9.29 | 406600 |
| 2025-05-28 | 47.74 | $9.13 | 384600 |
| 2025-05-27 | 51.10 | $9.28 | 247900 |
| 2025-05-23 | 45.25 | $9.04 | 200710 |
| 2025-05-22 | 46.57 | $9.10 | 250015 |
| 2025-05-21 | 46.33 | $9.09 | 211600 |
| 2025-05-20 | 52.34 | $9.35 | 149300 |
| 2025-05-19 | 53.35 | $9.39 | 186709 |
| 2025-05-16 | 55.65 | $9.48 | 248300 |
| 2025-05-15 | 56.68 | $9.52 | 163603 |
| 2025-05-14 | 55.51 | $9.46 | 216613 |
| 2025-05-13 | 56.73 | $9.51 | 202726 |
| 2025-05-12 | 55.99 | $9.47 | 320533 |
| 2025-05-09 | 50.62 | $9.20 | 218200 |
| 2025-05-08 | 52.89 | $9.30 | 330900 |
| 2025-05-07 | 50.57 | $9.19 | 290057 |
| 2025-05-06 | 50.36 | $9.18 | 317500 |
| 2025-05-05 | 51.62 | $9.24 | 212530 |
| 2025-05-02 | 52.87 | $9.30 | 276244 |
| 2025-05-01 | 48.52 | $9.08 | 365000 |
| 2025-04-30 | 47.68 | $9.04 | 324040 |
| 2025-04-29 | 48.43 | $9.08 | 245400 |
| 2025-04-28 | 45.17 | $8.92 | 418607 |
| 2025-04-25 | 45.86 | $8.96 | 288015 |
| 2025-04-24 | 48.49 | $9.11 | 441500 |
| 2025-04-23 | 47.73 | $9.07 | 297035 |
| 2025-04-22 | 45.44 | $8.95 | 302807 |
| 2025-04-21 | 40.24 | $8.70 | 265500 |
| 2025-04-17 | 39.37 | $8.66 | 580610 |
| 2025-04-16 | 38.29 | $8.61 | 266642 |
| 2025-04-15 | 36.14 | $8.51 | 201026 |
| 2025-04-14 | 32.80 | $8.36 | 332300 |
| 2025-04-11 | 30.50 | $8.26 | 305610 |
| 2025-04-10 | 30.27 | $8.25 | 501700 |
| 2025-04-09 | 36.64 | $8.81 | 444760 |
| 2025-04-08 | 25.48 | $8.39 | 349100 |
| 2025-04-07 | 26.10 | $8.45 | 402900 |
| 2025-04-04 | 26.30 | $8.47 | 406803 |
| 2025-04-03 | 28.76 | $8.70 | 447900 |
| 2025-04-02 | 41.13 | $9.48 | 223005 |
| 2025-04-01 | 40.50 | $9.46 | 239948 |
| 2025-03-31 | 41.76 | $9.52 | 326403 |
| 2025-03-28 | 42.18 | $9.54 | 272230 |
| 2025-03-27 | 46.10 | $9.72 | 221720 |
| 2025-03-26 | 44.18 | $9.65 | 212532 |
| 2025-03-25 | 43.36 | $9.62 | 219619 |
| 2025-03-24 | 45.48 | $9.72 | 228800 |
| 2025-03-21 | 40.21 | $9.53 | 489226 |
| 2025-03-20 | 41.01 | $9.57 | 217600 |
| 2025-03-19 | 43.88 | $9.71 | 265200 |
| 2025-03-18 | 41.95 | $9.64 | 248400 |
| 2025-03-17 | 41.95 | $9.64 | 242443 |
| 2025-03-14 | 41.95 | $9.64 | 505300 |
| 2025-03-13 | 38.02 | $9.49 | 212829 |
| 2025-03-12 | 38.86 | $9.54 | 319719 |
| 2025-03-11 | 36.48 | $9.45 | 339501 |
| 2025-03-10 | 39.04 | $9.61 | 401240 |
| 2025-03-07 | 47.09 | $10.02 | 362626 |
| 2025-03-06 | 46.32 | $9.99 | 449300 |
| 2025-03-05 | 48.32 | $10.08 | 503900 |
| 2025-03-04 | 49.22 | $10.12 | 475600 |
| 2025-03-03 | 57.61 | $10.45 | 486800 |
| 2025-02-28 | 62.52 | $10.61 | 375400 |
| 2025-02-27 | 60.31 | $10.50 | 593505 |
| 2025-02-26 | 60.62 | $10.51 | 339900 |
| 2025-02-25 | 62.13 | $10.56 | 381343 |
| 2025-02-24 | 60.83 | $10.49 | 372500 |
| 2025-02-21 | 61.12 | $10.50 | 570206 |
| 2025-02-20 | 68.74 | $10.75 | 1.1M |
| 2025-02-19 | 68.29 | $10.72 | 369313 |
| 2025-02-18 | 68.29 | $10.72 | 337838 |
| 2025-02-14 | 67.30 | $10.65 | 474646 |
| 2025-02-13 | 66.44 | $10.59 | 441322 |
| 2025-02-12 | 64.53 | $10.46 | 411600 |
| 2025-02-11 | 67.63 | $10.57 | 241245 |
| 2025-02-10 | 64.22 | $10.34 | 349900 |
| 2025-02-07 | 63.90 | $10.32 | 797300 |
| 2025-02-06 | 62.33 | $10.22 | 620300 |
| 2025-02-05 | 58.37 | $9.99 | 438135 |
| 2025-02-04 | 54.84 | $9.81 | 263929 |
| 2025-02-03 | 51.59 | $9.66 | 422508 |
| 2025-01-31 | 52.30 | $9.69 | 352753 |
| 2025-01-30 | 54.96 | $9.80 | 306500 |
| 2025-01-29 | 51.10 | $9.62 | 337000 |
| 2025-01-28 | 51.33 | $9.63 | 378500 |
| 2025-01-27 | 52.93 | $9.70 | 605700 |
| 2025-01-24 | 49.52 | $9.54 | 546817 |
| 2025-01-23 | 40.56 | $9.19 | 309600 |
| 2025-01-22 | 38.49 | $9.12 | 763820 |
| 2025-01-21 | 41.64 | $9.28 | 274900 |
| 2025-01-17 | 39.89 | $9.22 | 193500 |
| 2025-01-16 | 39.89 | $9.22 | 365738 |
| 2025-01-15 | 38.50 | $9.17 | 204908 |
| 2025-01-14 | 34.15 | $9.02 | 232300 |
| 2025-01-13 | 25.87 | $8.77 | 311600 |
| 2025-01-10 | 25.15 | $8.75 | 367800 |
| 2025-01-08 | 28.56 | $9.01 | 221124 |
| 2025-01-07 | 29.58 | $9.08 | 347013 |
| 2025-01-06 | 31.10 | $9.18 | 346938 |
| 2025-01-03 | 32.03 | $9.24 | 185425 |
| 2025-01-02 | 31.71 | $9.23 | 338818 |
| 2024-12-31 | 34.02 | $9.38 | 306137 |
| 2024-12-30 | 33.72 | $9.37 | 416000 |
| 2024-12-27 | 34.64 | $9.43 | 285400 |
| 2024-12-26 | 36.53 | $9.55 | 237000 |
| 2024-12-24 | 36.68 | $9.56 | 139637 |
| 2024-12-23 | 35.62 | $9.52 | 208543 |
| 2024-12-20 | 36.64 | $9.59 | 864220 |
| 2024-12-19 | 36.79 | $9.60 | 395504 |
| 2024-12-18 | 36.79 | $9.60 | 546626 |
| 2024-12-17 | 44.28 | $10.08 | 228316 |
| 2024-12-16 | 49.25 | $10.33 | 296921 |
| 2024-12-13 | 51.44 | $10.43 | 221515 |
| 2024-12-12 | 49.96 | $10.36 | 200700 |
| 2024-12-11 | 52.34 | $10.47 | 422500 |
| 2024-12-10 | 52.78 | $10.49 | 248611 |
| 2024-12-09 | 50.43 | $10.37 | 251500 |
| 2024-12-06 | 53.59 | $10.52 | 146913 |
| 2024-12-05 | 53.59 | $10.52 | 224100 |
| 2024-12-04 | 53.79 | $10.53 | 345547 |
| 2024-12-03 | 52.77 | $10.47 | 244400 |
| 2024-12-02 | 55.08 | $10.59 | 248633 |
| 2024-11-29 | 55.66 | $10.62 | 186145 |
| 2024-11-27 | 56.41 | $10.66 | 257736 |
| 2024-11-26 | 57.71 | $10.73 | 431800 |
| 2024-11-25 | 61.33 | $10.92 | 635508 |
| 2024-11-22 | 61.21 | $10.91 | 425800 |
| 2024-11-21 | 58.74 | $10.71 | 330604 |
| 2024-11-20 | 56.22 | $10.52 | 327000 |
| 2024-11-19 | 56.40 | $10.53 | 245145 |
| 2024-11-18 | 57.91 | $10.62 | 317611 |
| 2024-11-15 | 58.41 | $10.65 | 228300 |
| 2024-11-14 | 58.73 | $10.67 | 328139 |
| 2024-11-13 | 61.44 | $10.84 | 430700 |
| 2024-11-12 | 60.93 | $10.79 | 288906 |
| 2024-11-11 | 61.85 | $10.85 | 279812 |
| 2024-11-08 | 58.15 | $10.48 | 273700 |
| 2024-11-07 | 57.30 | $10.40 | 399217 |
| 2024-11-06 | 66.46 | $10.97 | 1.2M |
| 2024-11-05 | 49.50 | $9.71 | 385400 |
| 2024-11-04 | 46.44 | $9.56 | 272317 |
| 2024-11-01 | 48.10 | $9.65 | 246900 |
| 2024-10-31 | 49.22 | $9.71 | 275400 |
| 2024-10-30 | 53.54 | $9.93 | 395033 |
| 2024-10-29 | 52.65 | $9.88 | 371668 |
| 2024-10-28 | 54.65 | $9.98 | 540700 |
| 2024-10-25 | 45.34 | $9.51 | 255600 |
| 2024-10-24 | 49.00 | $9.69 | 274718 |
| 2024-10-23 | 49.42 | $9.71 | 316141 |
| 2024-10-22 | 46.82 | $9.59 | 222300 |
| 2024-10-21 | 44.08 | $9.47 | 259300 |
| 2024-10-18 | 51.41 | $9.82 | 247100 |
| 2024-10-17 | 55.96 | $10.00 | 197100 |
| 2024-10-16 | 53.58 | $9.89 | 476242 |
| 2024-10-15 | 51.06 | $9.78 | 493126 |
| 2024-10-14 | 50.13 | $9.74 | 279900 |
| 2024-10-11 | 50.82 | $9.77 | 615100 |
| 2024-10-10 | 46.11 | $9.57 | 168243 |
| 2024-10-09 | 46.32 | $9.58 | 209546 |
| 2024-10-08 | 44.64 | $9.51 | 141235 |
| 2024-10-07 | 45.02 | $9.53 | 157900 |
| 2024-10-04 | 45.21 | $9.54 | 246829 |
| 2024-10-03 | 42.53 | $9.42 | 283500 |
| 2024-10-02 | 45.91 | $9.61 | 346312 |
| 2024-10-01 | 47.61 | $9.70 | 387400 |
| 2024-09-30 | 51.21 | $9.88 | 266808 |
| 2024-09-27 | 46.74 | $9.67 | 365900 |
| 2024-09-26 | 47.73 | $9.72 | 259300 |
| 2024-09-25 | 47.92 | $9.73 | 390135 |
| 2024-09-24 | 52.78 | $9.97 | 344434 |
| 2024-09-23 | 57.63 | $10.18 | 326800 |
| 2024-09-20 | 56.73 | $10.13 | 1.1M |
| 2024-09-19 | 60.39 | $10.28 | 640908 |
| 2024-09-18 | 57.06 | $10.09 | 390500 |
| 2024-09-17 | 56.69 | $10.07 | 349900 |
| 2024-09-16 | 55.25 | $9.99 | 260800 |
| 2024-09-13 | 54.53 | $9.95 | 244700 |
| 2024-09-12 | 48.88 | $9.66 | 212724 |
| 2024-09-11 | 49.28 | $9.68 | 237500 |
| 2024-09-10 | 52.34 | $9.83 | 304839 |
| 2024-09-09 | 53.83 | $9.90 | 500634 |
| 2024-09-06 | 49.56 | $9.68 | 330100 |
| 2024-09-05 | 53.86 | $9.88 | 232700 |
| 2024-09-04 | 56.42 | $9.99 | 387549 |
| 2024-09-03 | 61.19 | $10.18 | 413500 |
| 2024-08-30 | 61.19 | $10.18 | 490148 |
| 2024-08-29 | 60.23 | $10.12 | 342415 |
| 2024-08-28 | 60.95 | $10.15 | 401516 |
| 2024-08-27 | 58.94 | $10.02 | 261003 |
| 2024-08-26 | 60.07 | $10.07 | 475235 |
| 2024-08-23 | 59.63 | $10.04 | 816100 |
| 2024-08-22 | 53.64 | $9.67 | 264000 |
| 2024-08-21 | 53.84 | $9.68 | 314348 |
| 2024-08-20 | 53.51 | $9.66 | 199745 |
| 2024-08-19 | 56.24 | $9.80 | 276100 |
| 2024-08-16 | 57.04 | $9.84 | 496100 |
| 2024-08-15 | 54.45 | $9.67 | 372800 |
| 2024-08-14 | 51.50 | $9.49 | 375200 |
| 2024-08-13 | 52.58 | $9.55 | 353824 |
| 2024-08-12 | 50.45 | $9.42 | 324410 |
| 2024-08-09 | 51.81 | $9.50 | 367400 |
| 2024-08-08 | 51.66 | $9.49 | 247517 |
| 2024-08-07 | 53.11 | $9.58 | 412200 |
| 2024-08-06 | 52.97 | $9.57 | 483702 |
| 2024-08-05 | 52.16 | $9.51 | 377300 |
| 2024-08-02 | 57.52 | $9.85 | 1.5M |
| 2024-08-01 | 62.17 | $10.11 | 485707 |
| 2024-07-31 | 66.91 | $10.35 | 795500 |
| 2024-07-30 | 70.09 | $10.50 | 456108 |
| 2024-07-29 | 71.59 | $10.57 | 894900 |
| 2024-07-26 | 73.52 | $10.66 | 1.5M |
| 2024-07-25 | 74.58 | $10.71 | 439500 |
| 2024-07-24 | 70.82 | $10.24 | 363200 |
| 2024-07-23 | 76.05 | $10.47 | 368211 |
| 2024-07-22 | 73.64 | $10.17 | 356630 |
| 2024-07-19 | 72.77 | $10.07 | 296277 |
| 2024-07-18 | 72.34 | $10.02 | 522461 |
| 2024-07-17 | 76.74 | $10.21 | 661439 |
| 2024-07-16 | 74.82 | $9.96 | 355322 |
| 2024-07-15 | 70.81 | $9.52 | 379520 |
| 2024-07-12 | 66.67 | $9.16 | 431959 |
| 2024-07-11 | 65.38 | $9.06 | 477402 |
| 2024-07-10 | 59.57 | $8.67 | 225726 |
| 2024-07-09 | 56.73 | $8.51 | 278500 |
| 2024-07-08 | 54.46 | $8.39 | 284800 |
| 2024-07-05 | 51.00 | $8.22 | 291806 |
| 2024-07-03 | 55.22 | $8.40 | 142600 |
| 2024-07-02 | 61.10 | $8.62 | 221616 |
| 2024-07-01 | 59.81 | $8.55 | 450843 |
| 2024-06-28 | 64.15 | $8.70 | 2.0M |
| 2024-06-27 | 53.73 | $8.21 | 185614 |
| 2024-06-26 | 51.82 | $8.14 | 284118 |
| 2024-06-25 | 45.09 | $7.92 | 283117 |
| 2024-06-24 | 47.99 | $8.02 | 247143 |
| 2024-06-21 | 45.32 | $7.94 | 475607 |
| 2024-06-20 | 43.60 | $7.89 | 215232 |
| 2024-06-18 | 45.50 | $7.96 | 167900 |
| 2024-06-17 | 44.18 | $7.92 | 224900 |
| 2024-06-14 | 39.28 | $7.78 | 281722 |
| 2024-06-13 | 42.03 | $7.89 | 300321 |
| 2024-06-12 | 46.23 | $8.04 | 533200 |
| 2024-06-11 | 40.60 | $7.89 | 366636 |
| 2024-06-10 | 41.70 | $7.93 | 333741 |
| 2024-06-07 | 43.10 | $7.98 | 1.3M |
| 2024-06-06 | 43.94 | $8.01 | 414905 |
| 2024-06-05 | 41.03 | $7.93 | 339016 |
| 2024-06-04 | 41.80 | $7.96 | 391500 |
| 2024-06-03 | 44.17 | $8.05 | 551622 |
| 2024-05-31 | 46.98 | $8.15 | 381000 |
| 2024-05-30 | 45.33 | $8.10 | 277336 |
| 2024-05-29 | 41.89 | $8.00 | 363900 |
| 2024-05-28 | 46.02 | $8.15 | 276600 |
| 2024-05-24 | 46.02 | $8.15 | 161740 |
| 2024-05-23 | 46.02 | $8.15 | 641000 |
| 2024-05-22 | 50.57 | $8.31 | 162926 |
| 2024-05-21 | 52.42 | $8.37 | 154810 |
| 2024-05-20 | 52.14 | $8.36 | 170700 |
| 2024-05-17 | 56.52 | $8.50 | 196700 |
| 2024-05-16 | 54.17 | $8.41 | 245700 |
| 2024-05-15 | 54.48 | $8.42 | 176800 |
| 2024-05-14 | 51.29 | $8.30 | 291237 |
| 2024-05-13 | 53.06 | $8.36 | 276400 |
| 2024-05-10 | 54.24 | $8.40 | 234023 |
| 2024-05-09 | 53.50 | $8.37 | 202500 |
| 2024-05-08 | 53.02 | $8.35 | 219800 |
| 2024-05-07 | 51.84 | $8.30 | 252700 |
| 2024-05-06 | 53.90 | $8.38 | 359102 |
| 2024-05-03 | 55.46 | $8.44 | 340100 |
| 2024-05-02 | 50.19 | $8.21 | 283900 |
| 2024-05-01 | 48.16 | $8.13 | 396600 |
| 2024-04-30 | 42.92 | $7.94 | 459508 |
| 2024-04-29 | 44.73 | $8.02 | 482200 |
| 2024-04-26 | 44.17 | $8.00 | 827700 |
| 2024-04-25 | 48.35 | $8.18 | 324048 |
| 2024-04-24 | 53.13 | $8.36 | 313100 |
| 2024-04-23 | 51.62 | $8.30 | 261837 |
| 2024-04-22 | 47.31 | $8.14 | 299800 |
| 2024-04-19 | 46.74 | $8.12 | 376500 |
| 2024-04-18 | 40.04 | $7.90 | 295434 |
| 2024-04-17 | 38.36 | $7.85 | 290500 |
| 2024-04-16 | 38.98 | $7.88 | 279500 |
| 2024-04-15 | 39.80 | $7.92 | 263228 |
| 2024-04-12 | 39.50 | $7.91 | 245800 |
| 2024-04-11 | 39.69 | $7.92 | 262900 |
| 2024-04-10 | 39.14 | $7.90 | 607000 |
| 2024-04-09 | 45.45 | $8.22 | 257000 |
| 2024-04-08 | 46.11 | $8.25 | 309800 |
| 2024-04-05 | 42.95 | $8.13 | 276522 |
| 2024-04-04 | 43.77 | $8.17 | 358200 |
| 2024-04-03 | 45.40 | $8.25 | 406500 |
| 2024-04-02 | 47.07 | $8.33 | 300000 |
| 2024-04-01 | 48.77 | $8.41 | 285002 |
| 2024-03-28 | 52.61 | $8.58 | 356300 |
| 2024-03-27 | 51.54 | $8.53 | 351447 |
| 2024-03-26 | 43.86 | $8.21 | 222928 |
| 2024-03-25 | 45.36 | $8.28 | 160910 |
| 2024-03-22 | 45.36 | $8.28 | 586630 |
| 2024-03-21 | 48.55 | $8.43 | 308000 |
| 2024-03-20 | 46.40 | $8.34 | 313937 |
| 2024-03-19 | 40.04 | $8.10 | 361642 |
| 2024-03-18 | 37.70 | $8.02 | 567100 |
| 2024-03-15 | 39.73 | $8.13 | 958900 |
| 2024-03-14 | 39.73 | $8.13 | 442400 |
| 2024-03-13 | 45.09 | $8.40 | 392500 |
| 2024-03-12 | 45.53 | $8.42 | 365912 |
| 2024-03-11 | 48.39 | $8.55 | 312300 |
| 2024-03-08 | 49.53 | $8.60 | 388200 |
| 2024-03-07 | 46.92 | $8.49 | 242903 |
| 2024-03-06 | 47.34 | $8.51 | 458100 |
| 2024-03-05 | 48.17 | $8.55 | 313943 |
| 2024-03-04 | 41.91 | $8.29 | 405700 |
| 2024-03-01 | 42.10 | $8.30 | 448505 |
| 2024-02-29 | 41.85 | $8.29 | 237600 |
| 2024-02-28 | 38.38 | $8.15 | 222116 |
| 2024-02-27 | 39.34 | $8.21 | 360833 |
| 2024-02-26 | 38.86 | $8.19 | 272200 |
| 2024-02-23 | 40.22 | $8.28 | 306800 |
| 2024-02-22 | 40.83 | $8.32 | 353500 |
| 2024-02-21 | 39.75 | $8.27 | 314300 |
| 2024-02-20 | 40.88 | $8.35 | 410030 |
| 2024-02-16 | 41.16 | $8.37 | 239300 |
| 2024-02-15 | 42.97 | $8.50 | 432300 |
| 2024-02-14 | 35.53 | $8.14 | 347113 |
| 2024-02-13 | 32.75 | $8.02 | 497800 |
| 2024-02-12 | 39.00 | $8.49 | 330100 |
| 2024-02-09 | 34.45 | $8.31 | 475300 |
| 2024-02-08 | 32.86 | $8.25 | 375820 |
| 2024-02-07 | 29.91 | $8.14 | 317427 |
| 2024-02-06 | 31.97 | $8.31 | 497754 |
| 2024-02-05 | 33.26 | $8.41 | 500500 |
| 2024-02-02 | 34.85 | $8.53 | 393940 |
| 2024-02-01 | 36.23 | $8.63 | 510700 |
| 2024-01-31 | 40.14 | $8.89 | 1.2M |
| 2024-01-30 | 46.37 | $9.23 | 506623 |
| 2024-01-29 | 45.66 | $9.20 | 616500 |
| 2024-01-26 | 45.43 | $9.19 | 1.4M |
| 2024-01-25 | 54.54 | $9.61 | 746805 |
| 2024-01-24 | 56.07 | $9.67 | 472600 |
| 2024-01-23 | 54.25 | $9.58 | 237946 |
| 2024-01-22 | 55.71 | $9.64 | 370719 |
| 2024-01-19 | 49.93 | $9.37 | 235400 |
| 2024-01-18 | 48.51 | $9.31 | 382400 |
| 2024-01-17 | 46.84 | $9.24 | 242435 |
| 2024-01-16 | 47.05 | $9.25 | 264342 |
| 2024-01-12 | 50.90 | $9.43 | 173339 |
| 2024-01-11 | 53.19 | $9.53 | 378100 |
| 2024-01-10 | 56.33 | $9.66 | 221700 |
| 2024-01-09 | 55.37 | $9.61 | 216500 |
| 2024-01-08 | 58.81 | $9.75 | 264900 |
| 2024-01-05 | 58.64 | $9.74 | 512000 |
| 2024-01-04 | 58.64 | $9.74 | 260841 |
| 2024-01-03 | 56.65 | $9.62 | 330000 |
| 2024-01-02 | 62.09 | $9.85 | 746100 |
| 2023-12-29 | 63.86 | $9.92 | 381600 |
| 2023-12-28 | 66.71 | $10.03 | 186800 |
| 2023-12-27 | 67.49 | $10.06 | 191105 |
| 2023-12-26 | 68.25 | $10.09 | 194400 |
| 2023-12-22 | 66.59 | $9.95 | 370602 |
| 2023-12-21 | 64.84 | $9.81 | 259927 |
| 2023-12-20 | 65.53 | $9.84 | 618945 |
| 2023-12-19 | 65.98 | $9.86 | 1.3M |
| 2023-12-18 | 63.23 | $9.63 | 281840 |
| 2023-12-15 | 64.08 | $9.67 | 644202 |
| 2023-12-14 | 65.56 | $9.74 | 414330 |
| 2023-12-13 | 63.01 | $9.52 | 819100 |
| 2023-12-12 | 55.80 | $9.01 | 184400 |
| 2023-12-11 | 58.57 | $9.14 | 168744 |
| 2023-12-08 | 60.54 | $9.23 | 254945 |
| 2023-12-07 | 57.84 | $9.05 | 288000 |
| 2023-12-06 | 54.74 | $8.86 | 293800 |
| 2023-12-05 | 57.05 | $8.97 | 233010 |
| 2023-12-04 | 60.12 | $9.11 | 260309 |
| 2023-12-01 | 59.52 | $9.07 | 528514 |
| 2023-11-30 | 49.15 | $8.49 | 337600 |
| 2023-11-29 | 50.20 | $8.54 | 395209 |
| 2023-11-28 | 48.52 | $8.46 | 111100 |
| 2023-11-27 | 49.92 | $8.53 | 211300 |
| 2023-11-24 | 50.32 | $8.55 | 88218 |
| 2023-11-22 | 51.08 | $8.59 | 146831 |
| 2023-11-21 | 49.06 | $8.48 | 167200 |
| 2023-11-20 | 54.73 | $8.77 | 197845 |
| 2023-11-17 | 55.36 | $8.80 | 351742 |
| 2023-11-16 | 54.36 | $8.74 | 249700 |
| 2023-11-15 | 58.94 | $8.96 | 293029 |
| 2023-11-14 | 58.64 | $8.94 | 581422 |
| 2023-11-13 | 47.94 | $8.35 | 333600 |
| 2023-11-10 | 47.06 | $8.31 | 386200 |
| 2023-11-09 | 45.75 | $8.25 | 266000 |
| 2023-11-08 | 52.07 | $8.56 | 150900 |
| 2023-11-07 | 54.14 | $8.65 | 214013 |
| 2023-11-06 | 53.95 | $8.64 | 340841 |
| 2023-11-03 | 57.14 | $8.78 | 606616 |
| 2023-11-02 | 51.04 | $8.47 | 426500 |
| 2023-11-01 | 44.51 | $8.20 | 392200 |
| 2023-10-31 | 43.99 | $8.18 | 258900 |
| 2023-10-30 | 46.72 | $8.31 | 400900 |
| 2023-10-27 | 45.23 | $8.25 | 282900 |
| 2023-10-26 | 47.11 | $8.34 | 191100 |
| 2023-10-25 | 37.19 | $7.98 | 216742 |
| 2023-10-24 | 37.94 | $8.02 | 198049 |
| 2023-10-23 | 39.26 | $8.09 | 258545 |
| 2023-10-20 | 39.82 | $8.12 | 318100 |
| 2023-10-19 | 45.63 | $8.40 | 185725 |
| 2023-10-18 | 46.78 | $8.45 | 147100 |
| 2023-10-17 | 51.50 | $8.64 | 244527 |
| 2023-10-16 | 47.53 | $8.49 | 155148 |
| 2023-10-13 | 44.37 | $8.38 | 106000 |
| 2023-10-12 | 51.33 | $8.64 | 178849 |
| 2023-10-11 | 51.92 | $8.66 | 123301 |
| 2023-10-10 | 51.39 | $8.64 | 152800 |
| 2023-10-09 | 51.13 | $8.63 | 159741 |
| 2023-10-06 | 49.60 | $8.57 | 158900 |
| 2023-10-05 | 48.84 | $8.54 | 207845 |
| 2023-10-04 | 45.17 | $8.40 | 160131 |
| 2023-10-03 | 39.59 | $8.21 | 182200 |
| 2023-10-02 | 43.34 | $8.38 | 178400 |
| 2023-09-29 | 45.51 | $8.47 | 184902 |
| 2023-09-28 | 42.47 | $8.37 | 143230 |
| 2023-09-27 | 38.92 | $8.26 | 193800 |
| 2023-09-26 | 39.34 | $8.28 | 182139 |
| 2023-09-25 | 41.24 | $8.37 | 141529 |
| 2023-09-22 | 39.06 | $8.30 | 147400 |
| 2023-09-21 | 40.49 | $8.37 | 165800 |
| 2023-09-20 | 42.38 | $8.46 | 203400 |
| 2023-09-19 | 43.01 | $8.49 | 151800 |
| 2023-09-18 | 43.22 | $8.50 | 160947 |
| 2023-09-15 | 43.81 | $8.53 | 584800 |
| 2023-09-14 | 46.89 | $8.68 | 266000 |
| 2023-09-13 | 42.82 | $8.52 | 216600 |
| 2023-09-12 | 42.56 | $8.51 | 178300 |
| 2023-09-11 | 43.31 | $8.55 | 107400 |
| 2023-09-08 | 44.43 | $8.61 | 142147 |
| 2023-09-07 | 42.56 | $8.53 | 384017 |
| 2023-09-06 | 40.41 | $8.44 | 175600 |
| 2023-09-05 | 43.68 | $8.63 | 169100 |
| 2023-09-01 | 48.18 | $8.86 | 146900 |
| 2023-08-31 | 43.63 | $8.67 | 227100 |
| 2023-08-30 | 41.31 | $8.58 | 175040 |
| 2023-08-29 | 42.99 | $8.67 | 108100 |
| 2023-08-28 | 43.93 | $8.72 | 120900 |
| 2023-08-25 | 42.49 | $8.66 | 178800 |
| 2023-08-24 | 43.74 | $8.73 | 203801 |
| 2023-08-23 | 43.06 | $8.70 | 136714 |
| 2023-08-22 | 42.17 | $8.66 | 263700 |
| 2023-08-21 | 48.22 | $9.00 | 301904 |
| 2023-08-18 | 49.00 | $9.04 | 196602 |
| 2023-08-17 | 49.19 | $9.05 | 190900 |
| 2023-08-16 | 49.00 | $9.04 | 334800 |
| 2023-08-15 | 48.46 | $9.01 | 375925 |
| 2023-08-14 | 52.73 | $9.25 | 131500 |
| 2023-08-11 | 54.44 | $9.34 | 167900 |
| 2023-08-10 | 55.58 | $9.40 | 167647 |
| 2023-08-09 | 53.74 | $9.28 | 236284 |
| 2023-08-08 | 58.76 | $9.54 | 202928 |
| 2023-08-07 | 63.76 | $9.77 | 235121 |
| 2023-08-04 | 63.98 | $9.78 | 134426 |
| 2023-08-03 | 64.20 | $9.79 | 143700 |
| 2023-08-02 | 64.08 | $9.78 | 260549 |
| 2023-08-01 | 62.37 | $9.63 | 199300 |
| 2023-07-31 | 62.02 | $9.60 | 211400 |
| 2023-07-28 | 63.31 | $9.67 | 378703 |
| 2023-07-27 | 63.49 | $9.68 | 445822 |
| 2023-07-26 | 66.71 | $9.86 | 380511 |
| 2023-07-25 | 61.32 | $9.34 | 286200 |
| 2023-07-24 | 62.43 | $9.40 | 380800 |
| 2023-07-21 | 60.27 | $9.21 | 263249 |
| 2023-07-20 | 63.17 | $9.37 | 222600 |
| 2023-07-19 | 63.72 | $9.40 | 227528 |
| 2023-07-18 | 60.82 | $9.13 | 278800 |
| 2023-07-17 | 56.26 | $8.76 | 167910 |
| 2023-07-14 | 55.60 | $8.71 | 144247 |
| 2023-07-13 | 58.29 | $8.87 | 241300 |
| 2023-07-12 | 56.02 | $8.69 | 224545 |
| 2023-07-11 | 53.76 | $8.52 | 170100 |
| 2023-07-10 | 52.81 | $8.45 | 251208 |
| 2023-07-07 | 53.71 | $8.51 | 394300 |
| 2023-07-06 | 50.94 | $8.30 | 326614 |
| 2023-07-05 | 52.80 | $8.43 | 279011 |
| 2023-07-03 | 52.67 | $8.42 | 142400 |
| 2023-06-30 | 50.93 | $8.28 | 251186 |
| 2023-06-29 | 53.89 | $8.50 | 304010 |
| 2023-06-28 | 52.58 | $8.39 | 555088 |
| 2023-06-27 | 53.37 | $8.45 | 642000 |
| 2023-06-26 | 50.93 | $8.24 | 494811 |
| 2023-06-23 | 51.17 | $8.26 | 1.3M |
| 2023-06-22 | 49.34 | $8.10 | 309700 |
| 2023-06-21 | 52.87 | $8.40 | 407849 |
| 2023-06-20 | 52.87 | $8.40 | 308750 |
| 2023-06-16 | 53.33 | $8.44 | 498800 |
| 2023-06-15 | 54.68 | $8.56 | 283200 |
| 2023-06-14 | 53.47 | $8.43 | 370300 |
| 2023-06-13 | 59.40 | $8.94 | 257446 |
| 2023-06-12 | 56.33 | $8.60 | 202614 |
| 2023-06-09 | 56.33 | $8.60 | 235732 |
| 2023-06-08 | 57.13 | $8.67 | 287102 |
| 2023-06-07 | 56.46 | $8.59 | 337134 |
| 2023-06-06 | 53.23 | $8.22 | 372200 |
| 2023-06-05 | 49.48 | $7.83 | 334300 |
| 2023-06-02 | 51.81 | $8.06 | 341231 |
| 2023-06-01 | 46.05 | $7.51 | 269300 |
| 2023-05-31 | 43.35 | $7.28 | 623800 |
| 2023-05-30 | 47.04 | $7.66 | 214618 |
| 2023-05-26 | 47.44 | $7.70 | 202400 |
| 2023-05-25 | 44.26 | $7.42 | 401800 |
| 2023-05-24 | 45.96 | $7.60 | 430500 |
| 2023-05-23 | 46.81 | $7.69 | 664800 |
| 2023-05-22 | 47.28 | $7.74 | 262100 |
| 2023-05-19 | 43.45 | $7.38 | 247340 |
| 2023-05-18 | 45.36 | $7.60 | 410845 |
| 2023-05-17 | 44.09 | $7.48 | 467000 |
| 2023-05-16 | 39.64 | $7.08 | 353600 |
| 2023-05-15 | 41.36 | $7.30 | 317111 |
| 2023-05-12 | 38.95 | $7.09 | 393742 |
| 2023-05-11 | 36.48 | $6.88 | 319913 |
| 2023-05-10 | 37.80 | $7.07 | 302600 |
| 2023-05-09 | 38.70 | $7.20 | 397000 |
| 2023-05-08 | 36.47 | $7.00 | 457300 |
| 2023-05-05 | 37.92 | $7.22 | 630336 |
| 2023-05-04 | 33.61 | $6.84 | 595000 |
| 2023-05-03 | 38.25 | $7.54 | 593569 |
| 2023-05-02 | 36.71 | $7.41 | 776200 |
| 2023-05-01 | 42.44 | $8.15 | 526700 |
| 2023-04-28 | 45.65 | $8.50 | 579400 |
| 2023-04-27 | 36.24 | $7.78 | 256047 |
| 2023-04-26 | 32.55 | $7.54 | 361700 |
| 2023-04-25 | 33.00 | $7.60 | 252832 |
| 2023-04-24 | 36.47 | $8.03 | 199325 |
| 2023-04-21 | 37.16 | $8.11 | 205518 |
| 2023-04-20 | 38.72 | $8.29 | 292585 |
| 2023-04-19 | 38.03 | $8.24 | 390300 |
| 2023-04-18 | 32.87 | $7.88 | 276203 |
| 2023-04-17 | 35.03 | $8.16 | 279048 |
| 2023-04-14 | 31.68 | $7.94 | 234213 |
| 2023-04-13 | 33.00 | $8.12 | 205327 |
| 2023-04-12 | 32.41 | $8.08 | 149300 |
| 2023-04-11 | 34.21 | $8.33 | 268422 |
| 2023-04-10 | 34.65 | $8.39 | 387400 |
| 2023-04-06 | 33.85 | $8.33 | 351100 |
| 2023-04-05 | 31.71 | $8.17 | 337300 |
| 2023-04-04 | 31.89 | $8.20 | 479013 |
| 2023-04-03 | 33.04 | $8.39 | 636300 |
| 2023-03-31 | 32.31 | $8.33 | 572400 |
| 2023-03-30 | 29.63 | $8.11 | 401078 |
| 2023-03-29 | 31.86 | $8.52 | 266203 |
| 2023-03-28 | 32.37 | $8.61 | 274200 |
| 2023-03-27 | 32.81 | $8.69 | 277700 |
| 2023-03-24 | 33.25 | $8.77 | 279675 |
| 2023-03-23 | 30.19 | $8.49 | 280311 |
| 2023-03-22 | 31.16 | $8.69 | 329244 |
| 2023-03-21 | 34.41 | $9.31 | 443500 |
| 2023-03-20 | 26.01 | $8.60 | 499000 |
| 2023-03-17 | 28.83 | $9.17 | 801500 |
| 2023-03-16 | 30.07 | $9.40 | 536557 |
| 2023-03-15 | 22.45 | $8.85 | 720205 |
| 2023-03-14 | 18.13 | $8.57 | 1.3M |
| 2023-03-13 | 13.39 | $8.28 | 1.7M |
| 2023-03-10 | 19.34 | $9.90 | 1.1M |
| 2023-03-09 | 25.25 | $10.80 | 278000 |
| 2023-03-08 | 33.19 | $11.54 | 238656 |
| 2023-03-07 | 36.10 | $11.74 | 229600 |
| 2023-03-06 | 39.02 | $11.92 | 192500 |
| 2023-03-03 | 39.19 | $11.93 | 153814 |
| 2023-03-02 | 40.18 | $11.99 | 228737 |
| 2023-03-01 | 42.54 | $12.13 | 194513 |
| 2023-02-28 | 42.08 | $12.11 | 300742 |
| 2023-02-27 | 42.74 | $12.15 | 115500 |
| 2023-02-24 | 44.72 | $12.27 | 214700 |
| 2023-02-23 | 46.43 | $12.37 | 201646 |
| 2023-02-22 | 42.69 | $12.19 | 195518 |
| 2023-02-21 | 44.49 | $12.30 | 278500 |
| 2023-02-17 | 45.15 | $12.34 | 376329 |
| 2023-02-16 | 44.56 | $12.31 | 229837 |
| 2023-02-15 | 44.71 | $12.32 | 268800 |
| 2023-02-14 | 44.18 | $12.29 | 222100 |
| 2023-02-13 | 43.83 | $12.27 | 356010 |
| 2023-02-10 | 40.86 | $12.10 | 887712 |
| 2023-02-09 | 41.72 | $12.17 | 240344 |
| 2023-02-08 | 42.70 | $12.25 | 346932 |
| 2023-02-07 | 45.90 | $12.50 | 342424 |
| 2023-02-06 | 45.12 | $12.45 | 211440 |
| 2023-02-03 | 47.05 | $12.60 | 341344 |
| 2023-02-02 | 43.36 | $12.36 | 188800 |
| 2023-02-01 | 40.58 | $12.19 | 224600 |
| 2023-01-31 | 39.41 | $12.12 | 229435 |
| 2023-01-30 | 34.15 | $11.82 | 289332 |
| 2023-01-27 | 35.22 | $11.93 | 194100 |
| 2023-01-26 | 40.69 | $12.43 | 143700 |
| 2023-01-25 | 42.19 | $12.55 | 100013 |
| 2023-01-24 | 42.81 | $12.60 | 138410 |
| 2023-01-23 | 45.36 | $12.80 | 218212 |
| 2023-01-20 | 38.98 | $12.43 | 257400 |
| 2023-01-19 | 38.05 | $12.38 | 130722 |
| 2023-01-18 | 39.42 | $12.50 | 192500 |
| 2023-01-17 | 48.36 | $13.15 | 116649 |
| 2023-01-13 | 50.02 | $13.25 | 106600 |
| 2023-01-12 | 48.68 | $13.17 | 137200 |
| 2023-01-11 | 42.67 | $12.84 | 108349 |
| 2023-01-10 | 43.85 | $12.92 | 141900 |
| 2023-01-09 | 44.00 | $12.93 | 87600 |
| 2023-01-06 | 46.02 | $13.07 | 144200 |
| 2023-01-05 | 41.26 | $12.81 | 136916 |
| 2023-01-04 | 47.01 | $13.19 | 278411 |
| 2023-01-03 | 41.73 | $12.93 | 187700 |
| 2022-12-30 | 42.82 | $13.00 | 234118 |
| 2022-12-29 | 39.15 | $12.83 | 206000 |
| 2022-12-28 | 39.29 | $12.84 | 122939 |
| 2022-12-27 | 42.03 | $13.03 | 144500 |
| 2022-12-23 | 42.92 | $13.09 | 247500 |
| 2022-12-22 | 43.81 | $13.15 | 175600 |
| 2022-12-21 | 47.21 | $13.37 | 168249 |
| 2022-12-20 | 40.42 | $13.03 | 191314 |
| 2022-12-19 | 40.42 | $13.03 | 185100 |
| 2022-12-16 | 40.56 | $13.04 | 1.0M |
| 2022-12-15 | 42.79 | $13.20 | 200935 |
| 2022-12-14 | 43.64 | $13.26 | 217600 |
| 2022-12-13 | 46.27 | $13.44 | 211800 |
| 2022-12-12 | 44.68 | $13.35 | 163204 |
| 2022-12-09 | 47.18 | $13.52 | 84611 |
| 2022-12-08 | 46.68 | $13.49 | 120109 |
| 2022-12-07 | 47.39 | $13.54 | 137740 |
| 2022-12-06 | 49.09 | $13.66 | 120244 |
| 2022-12-05 | 49.65 | $13.70 | 133400 |
| 2022-12-02 | 56.25 | $14.13 | 176526 |
| 2022-12-01 | 58.31 | $14.25 | 191500 |
| 2022-11-30 | 57.82 | $14.21 | 279600 |
| 2022-11-29 | 56.36 | $14.09 | 127530 |
| 2022-11-28 | 56.12 | $14.07 | 155200 |
| 2022-11-25 | 62.85 | $14.48 | 70305 |
| 2022-11-23 | 61.68 | $14.37 | 101723 |
| 2022-11-22 | 63.94 | $14.50 | 115419 |
| 2022-11-21 | 65.88 | $14.61 | 222700 |
| 2022-11-18 | 65.24 | $14.54 | 190400 |
| 2022-11-17 | 67.64 | $14.68 | 234211 |
| 2022-11-16 | 67.56 | $14.67 | 261111 |
| 2022-11-15 | 67.88 | $14.69 | 329900 |
| 2022-11-14 | 63.30 | $14.14 | 207839 |
| 2022-11-11 | 62.84 | $14.09 | 179716 |
| 2022-11-10 | 65.97 | $14.29 | 206506 |
| 2022-11-09 | 61.81 | $13.83 | 141732 |
| 2022-11-08 | 62.93 | $13.90 | 157500 |
| 2022-11-07 | 67.01 | $14.15 | 206200 |
| 2022-11-04 | 71.99 | $14.43 | 273000 |
| 2022-11-03 | 67.58 | $13.89 | 190234 |
| 2022-11-02 | 67.76 | $13.90 | 205200 |
| 2022-11-01 | 74.44 | $14.24 | 266200 |
| 2022-10-31 | 75.69 | $14.30 | 334744 |
| 2022-10-28 | 75.30 | $14.24 | 319138 |
| 2022-10-27 | 66.99 | $13.26 | 163524 |
| 2022-10-26 | 65.65 | $13.14 | 174100 |
| 2022-10-25 | 65.20 | $13.10 | 135243 |
| 2022-10-24 | 64.09 | $13.00 | 137040 |
| 2022-10-21 | 62.49 | $12.86 | 279612 |
| 2022-10-20 | 60.71 | $12.71 | 228700 |
| 2022-10-19 | 68.07 | $13.07 | 184200 |
| 2022-10-18 | 68.28 | $13.08 | 172617 |
| 2022-10-17 | 70.65 | $13.19 | 220249 |
| 2022-10-14 | 67.11 | $12.83 | 162800 |
| 2022-10-13 | 67.32 | $12.84 | 302300 |
| 2022-10-12 | 59.28 | $12.19 | 267500 |
| 2022-10-11 | 58.69 | $12.15 | 248444 |
| 2022-10-10 | 59.72 | $12.20 | 180910 |
| 2022-10-07 | 56.98 | $12.01 | 381429 |
| 2022-10-06 | 63.70 | $12.32 | 453589 |
| 2022-10-05 | 58.44 | $11.97 | 382800 |
| 2022-10-04 | 56.39 | $11.85 | 181100 |
| 2022-10-03 | 46.81 | $11.39 | 137600 |
| 2022-09-30 | 45.58 | $11.34 | 126300 |
| 2022-09-29 | 45.09 | $11.32 | 169200 |
| 2022-09-28 | 51.14 | $11.60 | 159300 |
| 2022-09-27 | 49.30 | $11.52 | 211000 |
| 2022-09-26 | 49.07 | $11.51 | 149503 |
| 2022-09-23 | 48.85 | $11.50 | 208334 |
| 2022-09-22 | 48.22 | $11.47 | 129244 |
| 2022-09-21 | 54.18 | $11.75 | 261737 |
| 2022-09-20 | 53.20 | $11.70 | 134700 |
| 2022-09-19 | 53.63 | $11.72 | 83600 |
| 2022-09-16 | 49.28 | $11.50 | 289932 |
| 2022-09-15 | 50.51 | $11.56 | 95029 |
| 2022-09-14 | 50.71 | $11.57 | 120140 |
| 2022-09-13 | 48.17 | $11.44 | 155300 |
| 2022-09-12 | 50.45 | $11.56 | 68500 |
| 2022-09-09 | 50.64 | $11.57 | 83900 |
| 2022-09-08 | 47.85 | $11.42 | 74500 |
| 2022-09-07 | 46.51 | $11.35 | 128200 |
| 2022-09-06 | 42.06 | $11.13 | 96209 |
| 2022-09-02 | 46.39 | $11.39 | 114200 |
| 2022-09-01 | 46.57 | $11.40 | 142400 |
| 2022-08-31 | 44.37 | $11.29 | 143938 |
| 2022-08-30 | 46.18 | $11.40 | 58217 |
| 2022-08-29 | 47.00 | $11.45 | 60842 |
| 2022-08-26 | 49.17 | $11.58 | 126300 |
| 2022-08-25 | 54.08 | $11.85 | 94900 |
| 2022-08-24 | 51.16 | $11.68 | 124414 |
| 2022-08-23 | 52.09 | $11.73 | 77400 |
| 2022-08-22 | 53.56 | $11.81 | 125500 |
| 2022-08-19 | 60.24 | $12.14 | 148988 |
| 2022-08-18 | 62.03 | $12.22 | 73124 |
| 2022-08-17 | 60.93 | $12.14 | 111400 |
| 2022-08-16 | 66.15 | $12.37 | 99000 |
| 2022-08-15 | 64.65 | $12.25 | 193826 |
| 2022-08-12 | 62.40 | $12.08 | 136204 |
| 2022-08-11 | 60.14 | $11.92 | 124916 |
| 2022-08-10 | 57.56 | $11.75 | 83800 |
| 2022-08-09 | 59.05 | $11.82 | 82800 |
| 2022-08-08 | 57.71 | $11.73 | 101400 |
| 2022-08-05 | 60.21 | $11.85 | 235707 |
| 2022-08-04 | 55.14 | $11.52 | 64834 |
| 2022-08-03 | 58.81 | $11.69 | 86042 |
| 2022-08-02 | 57.71 | $11.62 | 90400 |
| 2022-08-01 | 63.72 | $11.88 | 186200 |
| 2022-07-29 | 62.28 | $11.78 | 125200 |
| 2022-07-28 | 59.05 | $11.57 | 85400 |
| 2022-07-27 | 60.94 | $11.65 | 123400 |
| 2022-07-26 | 58.58 | $11.50 | 86526 |
| 2022-07-25 | 57.60 | $11.44 | 93900 |
| 2022-07-22 | 54.38 | $11.25 | 105200 |
| 2022-07-21 | 54.58 | $11.26 | 113200 |
| 2022-07-20 | 57.07 | $11.38 | 109600 |
| 2022-07-19 | 55.13 | $11.26 | 145333 |
| 2022-07-18 | 50.72 | $11.01 | 199800 |
| 2022-07-15 | 48.00 | $10.87 | 180400 |
| 2022-07-14 | 42.39 | $10.61 | 182741 |
| 2022-07-13 | 43.24 | $10.66 | 122604 |
| 2022-07-12 | 49.69 | $11.00 | 108849 |
| 2022-07-11 | 46.81 | $10.87 | 79526 |
| 2022-07-08 | 48.43 | $10.95 | 83920 |
| 2022-07-07 | 50.73 | $11.06 | 175820 |
| 2022-07-06 | 45.36 | $10.82 | 154700 |
| 2022-07-05 | 46.15 | $10.86 | 176400 |
| 2022-07-01 | 46.54 | $10.88 | 111520 |
| 2022-06-30 | 42.15 | $10.69 | 123700 |
| 2022-06-29 | 42.50 | $10.71 | 121218 |
| 2022-06-28 | 44.42 | $10.82 | 102134 |
| 2022-06-27 | 46.23 | $10.92 | 110700 |
| 2022-06-24 | 47.52 | $10.99 | 319800 |
| 2022-06-23 | 44.59 | $10.85 | 106444 |
| 2022-06-22 | 46.34 | $10.95 | 189410 |
| 2022-06-21 | 48.71 | $11.08 | 148100 |
| 2022-06-17 | 40.49 | $10.71 | 238344 |
| 2022-06-16 | 39.24 | $10.66 | 179148 |
| 2022-06-15 | 41.39 | $10.79 | 436012 |
| 2022-06-14 | 39.95 | $10.73 | 136500 |
| 2022-06-13 | 38.51 | $10.67 | 129400 |
| 2022-06-10 | 41.33 | $10.85 | 109832 |
| 2022-06-09 | 44.78 | $11.05 | 116800 |
| 2022-06-08 | 47.42 | $11.19 | 76600 |
| 2022-06-07 | 51.99 | $11.41 | 69543 |
| 2022-06-06 | 52.21 | $11.42 | 78000 |
| 2022-06-03 | 51.24 | $11.37 | 120021 |
| 2022-06-02 | 52.66 | $11.44 | 90636 |
| 2022-06-01 | 51.38 | $11.37 | 94022 |
| 2022-05-31 | 53.33 | $11.47 | 139700 |
| 2022-05-27 | 51.76 | $11.38 | 106839 |
| 2022-05-26 | 49.81 | $11.27 | 132927 |
| 2022-05-25 | 47.60 | $11.15 | 93500 |
| 2022-05-24 | 46.86 | $11.11 | 89200 |
| 2022-05-23 | 46.50 | $11.09 | 109700 |
| 2022-05-20 | 41.23 | $10.81 | 130600 |
| 2022-05-19 | 40.23 | $10.76 | 210900 |
| 2022-05-18 | 43.92 | $11.02 | 175700 |
| 2022-05-17 | 48.11 | $11.28 | 460230 |
| 2022-05-16 | 43.15 | $11.03 | 278522 |
| 2022-05-13 | 44.61 | $11.12 | 191200 |
| 2022-05-12 | 45.58 | $11.18 | 316100 |
| 2022-05-11 | 44.82 | $11.14 | 331600 |
| 2022-05-10 | 44.07 | $11.10 | 150500 |
| 2022-05-09 | 45.99 | $11.23 | 152500 |
| 2022-05-06 | 45.82 | $11.22 | 198522 |
| 2022-05-05 | 48.78 | $11.42 | 313200 |
| 2022-05-04 | 53.01 | $11.68 | 152600 |
| 2022-05-03 | 46.96 | $11.32 | 203500 |
| 2022-05-02 | 43.51 | $11.14 | 442843 |
| 2022-04-29 | 44.90 | $11.23 | 291000 |
| 2022-04-28 | 49.39 | $11.50 | 156600 |
| 2022-04-27 | 46.96 | $11.37 | 166200 |
| 2022-04-26 | 45.82 | $11.31 | 146500 |
| 2022-04-25 | 51.42 | $11.63 | 180710 |
| 2022-04-22 | 51.61 | $11.64 | 126100 |
| 2022-04-21 | 53.85 | $11.76 | 85700 |
| 2022-04-20 | 54.98 | $11.82 | 183600 |
| 2022-04-19 | 54.98 | $11.82 | 193914 |
| 2022-04-18 | 48.28 | $11.41 | 127100 |
| 2022-04-14 | 47.55 | $11.37 | 213334 |
| 2022-04-13 | 45.94 | $11.28 | 168627 |
| 2022-04-12 | 44.50 | $11.20 | 157242 |
| 2022-04-11 | 43.60 | $11.15 | 250800 |
| 2022-04-08 | 41.82 | $11.05 | 208204 |
| 2022-04-07 | 41.64 | $11.04 | 278800 |
| 2022-04-06 | 43.12 | $11.16 | 199200 |
| 2022-04-05 | 43.37 | $11.18 | 128521 |
| 2022-04-04 | 44.32 | $11.26 | 94801 |
| 2022-04-01 | 47.95 | $11.55 | 184639 |
| 2022-03-31 | 43.40 | $11.25 | 462500 |
| 2022-03-30 | 45.28 | $11.40 | 166300 |
| 2022-03-29 | 50.40 | $11.77 | 119628 |
| 2022-03-28 | 47.01 | $11.55 | 199736 |
| 2022-03-25 | 49.18 | $11.70 | 116210 |
| 2022-03-24 | 46.19 | $11.51 | 366900 |
| 2022-03-23 | 43.18 | $11.33 | 147734 |
| 2022-03-22 | 47.84 | $11.66 | 164600 |
| 2022-03-21 | 43.83 | $11.43 | 107600 |
| 2022-03-18 | 43.97 | $11.44 | 591400 |
| 2022-03-17 | 44.92 | $11.51 | 69048 |
| 2022-03-16 | 47.14 | $11.67 | 151600 |
| 2022-03-15 | 42.77 | $11.41 | 110400 |
| 2022-03-14 | 43.29 | $11.45 | 91400 |
| 2022-03-11 | 44.72 | $11.56 | 72225 |
| 2022-03-10 | 43.76 | $11.50 | 76646 |
| 2022-03-09 | 43.61 | $11.49 | 85700 |
| 2022-03-08 | 41.62 | $11.36 | 98100 |
| 2022-03-07 | 41.94 | $11.39 | 108531 |
| 2022-03-04 | 44.94 | $11.66 | 91512 |
| 2022-03-03 | 49.41 | $12.02 | 88800 |
| 2022-03-02 | 48.18 | $11.93 | 116632 |
| 2022-03-01 | 40.94 | $11.45 | 209700 |
| 2022-02-28 | 46.62 | $11.89 | 111027 |
| 2022-02-25 | 49.43 | $12.08 | 103600 |
| 2022-02-24 | 42.09 | $11.66 | 484433 |
| 2022-02-23 | 43.97 | $11.79 | 75917 |
| 2022-02-22 | 49.08 | $12.11 | 132700 |
| 2022-02-18 | 50.29 | $12.18 | 105800 |
| 2022-02-17 | 48.20 | $12.06 | 113000 |
| 2022-02-16 | 55.17 | $12.44 | 66900 |
| 2022-02-15 | 55.37 | $12.45 | 158400 |
| 2022-02-14 | 50.80 | $12.18 | 158700 |
| 2022-02-11 | 48.37 | $12.05 | 86138 |
| 2022-02-10 | 48.90 | $12.08 | 114500 |
| 2022-02-09 | 49.41 | $12.11 | 127516 |
| 2022-02-08 | 56.97 | $12.51 | 109701 |
| 2022-02-07 | 52.67 | $12.26 | 114900 |
| 2022-02-04 | 51.76 | $12.21 | 178339 |
| 2022-02-03 | 50.48 | $12.14 | 117400 |
| 2022-02-02 | 51.59 | $12.20 | 194700 |
| 2022-02-01 | 55.87 | $12.42 | 200939 |
| 2022-01-31 | 56.68 | $12.46 | 256300 |
| 2022-01-28 | 57.28 | $12.49 | 290000 |
| 2022-01-27 | 50.75 | $12.09 | 121300 |
| 2022-01-26 | 55.81 | $12.34 | 372315 |
| 2022-01-25 | 62.18 | $12.61 | 260700 |
| 2022-01-24 | 62.18 | $12.61 | 202800 |
| 2022-01-21 | 59.72 | $12.45 | 243332 |
| 2022-01-20 | 58.44 | $12.37 | 205400 |
| 2022-01-19 | 59.80 | $12.43 | 118100 |
| 2022-01-18 | 67.20 | $12.73 | 177300 |
| 2022-01-14 | 66.68 | $12.69 | 132739 |
| 2022-01-13 | 64.10 | $12.50 | 154100 |
| 2022-01-12 | 59.20 | $12.19 | 109900 |
| 2022-01-11 | 62.88 | $12.33 | 116100 |
| 2022-01-10 | 62.88 | $12.33 | 97800 |
| 2022-01-07 | 62.27 | $12.29 | 67100 |
| 2022-01-06 | 61.98 | $12.27 | 143100 |
| 2022-01-05 | 57.04 | $11.96 | 114524 |
| 2022-01-04 | 58.92 | $12.04 | 94000 |
| 2022-01-03 | 56.36 | $11.89 | 119800 |
| 2021-12-31 | 57.49 | $11.94 | 91029 |
| 2021-12-30 | 55.45 | $11.82 | 65346 |
| 2021-12-29 | 56.09 | $11.85 | 53900 |
| 2021-12-28 | 57.14 | $11.90 | 105800 |
| 2021-12-27 | 56.52 | $11.86 | 137500 |
| 2021-12-23 | 54.18 | $11.71 | 82430 |
| 2021-12-22 | 51.36 | $11.54 | 107300 |
| 2021-12-21 | 50.16 | $11.47 | 140333 |
| 2021-12-20 | 49.65 | $11.44 | 178400 |
| 2021-12-17 | 51.99 | $11.58 | 1.1M |
| 2021-12-16 | 54.06 | $11.70 | 210400 |
| 2021-12-15 | 52.72 | $11.61 | 373200 |
| 2021-12-14 | 38.47 | $10.86 | 248249 |
| 2021-12-13 | 36.53 | $10.78 | 276400 |
| 2021-12-10 | 38.70 | $10.93 | 183000 |
| 2021-12-09 | 40.06 | $11.02 | 99828 |
| 2021-12-08 | 42.09 | $11.15 | 74100 |
| 2021-12-07 | 42.40 | $11.17 | 146900 |
| 2021-12-06 | 42.70 | $11.19 | 162200 |
| 2021-12-03 | 39.21 | $11.02 | 156900 |
| 2021-12-02 | 42.23 | $11.23 | 213612 |
| 2021-12-01 | 33.93 | $10.87 | 199800 |
| 2021-11-30 | 35.13 | $10.96 | 214324 |
| 2021-11-29 | 36.63 | $11.07 | 127100 |
| 2021-11-26 | 37.75 | $11.15 | 173000 |
| 2021-11-24 | 49.12 | $11.79 | 113300 |
| 2021-11-23 | 49.34 | $11.80 | 147326 |
| 2021-11-22 | 48.46 | $11.76 | 129000 |
| 2021-11-19 | 46.93 | $11.69 | 66400 |
| 2021-11-18 | 50.16 | $11.85 | 177716 |
| 2021-11-17 | 49.75 | $11.83 | 88116 |
| 2021-11-16 | 53.09 | $11.99 | 71145 |
| 2021-11-15 | 55.06 | $12.08 | 103900 |
| 2021-11-12 | 54.52 | $12.05 | 81131 |
| 2021-11-11 | 56.00 | $12.12 | 119534 |
| 2021-11-10 | 56.21 | $12.13 | 150100 |
| 2021-11-09 | 55.74 | $12.10 | 91400 |
| 2021-11-08 | 57.28 | $12.18 | 207500 |
| 2021-11-05 | 59.63 | $12.30 | 289945 |
| 2021-11-04 | 58.42 | $12.21 | 86400 |
| 2021-11-03 | 60.94 | $12.34 | 155737 |
| 2021-11-02 | 56.71 | $12.03 | 139246 |
| 2021-11-01 | 62.29 | $12.30 | 265300 |
| 2021-10-29 | 57.75 | $11.99 | 155448 |
| 2021-10-28 | 52.70 | $11.70 | 46300 |
| 2021-10-27 | 48.89 | $11.51 | 101230 |
| 2021-10-26 | 53.88 | $11.74 | 92923 |
| 2021-10-25 | 55.76 | $11.82 | 71500 |
| 2021-10-22 | 55.20 | $11.79 | 79848 |
| 2021-10-21 | 52.35 | $11.64 | 69019 |
| 2021-10-20 | 55.48 | $11.78 | 115000 |
| 2021-10-19 | 52.60 | $11.63 | 125400 |
| 2021-10-18 | 53.25 | $11.66 | 198217 |
| 2021-10-15 | 57.08 | $11.83 | 194144 |
| 2021-10-14 | 56.90 | $11.82 | 94346 |
| 2021-10-13 | 52.14 | $11.56 | 50312 |
| 2021-10-12 | 55.03 | $11.69 | 61600 |
| 2021-10-11 | 55.25 | $11.70 | 71733 |
| 2021-10-08 | 59.63 | $11.89 | 37800 |
| 2021-10-07 | 59.31 | $11.87 | 88300 |
| 2021-10-06 | 57.87 | $11.78 | 81115 |
| 2021-10-05 | 58.74 | $11.82 | 74500 |
| 2021-10-04 | 58.60 | $11.81 | 90200 |
| 2021-10-01 | 59.41 | $11.85 | 117900 |
| 2021-09-30 | 56.23 | $11.63 | 117800 |
| 2021-09-29 | 58.40 | $11.74 | 123400 |
| 2021-09-28 | 55.27 | $11.53 | 166511 |
| 2021-09-27 | 59.97 | $11.76 | 182000 |
| 2021-09-24 | 55.78 | $11.49 | 123909 |
| 2021-09-23 | 55.61 | $11.48 | 96437 |
| 2021-09-22 | 48.97 | $11.11 | 171400 |
| 2021-09-21 | 47.14 | $11.02 | 113600 |
| 2021-09-20 | 47.14 | $11.02 | 205000 |
| 2021-09-17 | 52.20 | $11.29 | 770138 |
| 2021-09-16 | 46.32 | $11.00 | 150200 |
| 2021-09-15 | 46.32 | $11.00 | 136349 |
| 2021-09-14 | 41.87 | $10.80 | 144435 |
| 2021-09-13 | 43.59 | $10.90 | 267731 |
| 2021-09-10 | 42.24 | $10.84 | 215131 |
| 2021-09-09 | 44.43 | $10.97 | 149900 |
| 2021-09-08 | 45.99 | $11.06 | 126400 |
| 2021-09-07 | 48.15 | $11.18 | 121344 |
| 2021-09-03 | 48.15 | $11.18 | 100937 |
| 2021-09-02 | 48.66 | $11.21 | 97800 |
| 2021-09-01 | 48.49 | $11.20 | 62700 |
| 2021-08-31 | 49.60 | $11.27 | 99300 |
| 2021-08-30 | 48.31 | $11.19 | 133133 |
| 2021-08-27 | 52.82 | $11.47 | 158833 |
| 2021-08-26 | 45.78 | $11.06 | 101500 |
| 2021-08-25 | 48.64 | $11.23 | 127000 |
| 2021-08-24 | 48.09 | $11.20 | 91000 |
| 2021-08-23 | 49.08 | $11.26 | 99505 |
| 2021-08-20 | 50.90 | $11.37 | 241800 |
| 2021-08-19 | 45.30 | $11.05 | 143131 |
| 2021-08-18 | 46.24 | $11.11 | 100333 |
| 2021-08-17 | 47.81 | $11.21 | 91800 |
| 2021-08-16 | 51.11 | $11.41 | 160200 |
| 2021-08-13 | 50.29 | $11.36 | 135931 |
| 2021-08-12 | 52.80 | $11.51 | 167008 |
| 2021-08-11 | 53.99 | $11.58 | 200313 |
| 2021-08-10 | 55.18 | $11.65 | 123800 |
| 2021-08-09 | 52.93 | $11.49 | 138739 |
| 2021-08-06 | 54.39 | $11.58 | 178100 |
| 2021-08-05 | 48.06 | $11.16 | 205800 |
| 2021-08-04 | 46.38 | $11.06 | 246600 |
| 2021-08-03 | 46.22 | $11.05 | 924214 |
| 2021-08-02 | 39.27 | $10.66 | 349932 |
| 2021-07-30 | 41.63 | $10.84 | 133000 |
| 2021-07-29 | 42.85 | $10.93 | 147100 |
| 2021-07-28 | 41.40 | $10.85 | 141500 |
| 2021-07-27 | 42.29 | $10.92 | 92700 |
| 2021-07-26 | 43.31 | $11.00 | 665545 |
| 2021-07-23 | 42.49 | $10.95 | 106719 |
| 2021-07-22 | 39.15 | $10.75 | 86500 |
| 2021-07-21 | 43.33 | $11.10 | 150948 |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
-17.61
2026-04-21
Close Price
$13.45
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-49.83
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-04-21 | -17.61 | $13.45 | — |
| 2026-04-20 | -17.61 | $13.45 | — |
| 2026-04-17 | -16.09 | $13.45 | 3.9M |
| 2026-04-16 | -28.13 | $13.05 | 856710 |
| 2026-04-15 | -19.38 | $13.19 | 1.4M |
| 2026-04-14 | -12.50 | $13.30 | 402600 |
| 2026-04-13 | -8.13 | $13.37 | 384000 |
| 2026-04-10 | -8.13 | $13.37 | 928500 |
| 2026-04-09 | -2.42 | $13.46 | 436300 |
| 2026-04-08 | -9.93 | $13.21 | 536500 |
| 2026-04-07 | -2.80 | $12.89 | 515000 |
| 2026-04-06 | -6.67 | $12.80 | 396602 |
| 2026-04-02 | -7.14 | $12.73 | 625711 |
| 2026-04-01 | -15.63 | $12.63 | 655806 |
| 2026-03-31 | -32.65 | $12.48 | 754504 |
| 2026-03-30 | -55.10 | $12.26 | 591300 |
| 2026-03-27 | -64.29 | $12.17 | 635200 |
| 2026-03-26 | -44.12 | $12.39 | 900032 |
| 2026-03-25 | -60.99 | $12.37 | 813900 |
| 2026-03-24 | -58.16 | $12.41 | 704142 |
| 2026-03-23 | -56.74 | $12.43 | 1.1M |
| 2026-03-20 | -86.31 | $12.05 | 1.6M |
| 2026-03-19 | -74.40 | $12.25 | 1.1M |
| 2026-03-18 | -88.69 | $12.01 | 794800 |
| 2026-03-17 | -77.78 | $12.24 | 588105 |
| 2026-03-16 | -75.66 | $12.28 | 1.1M |
| 2026-03-13 | -83.60 | $12.13 | 514127 |
| 2026-03-12 | -81.48 | $12.17 | 520900 |
| 2026-03-11 | -82.72 | $12.15 | 448408 |
| 2026-03-10 | -83.25 | $12.14 | 831702 |
| 2026-03-09 | -70.15 | $12.42 | 784400 |
| 2026-03-06 | -83.68 | $12.24 | 523037 |
| 2026-03-05 | -83.83 | $12.43 | 375023 |
| 2026-03-04 | -74.25 | $12.59 | 553000 |
| 2026-03-03 | -70.06 | $12.66 | 862700 |
| 2026-03-02 | -72.46 | $12.62 | 508000 |
| 2026-02-27 | -95.89 | $12.43 | 733979 |
| 2026-02-26 | -64.93 | $12.96 | 655600 |
| 2026-02-25 | -65.67 | $12.95 | 856100 |
| 2026-02-24 | -85.82 | $12.68 | 620116 |
| 2026-02-23 | -90.30 | $12.62 | 603840 |
| 2026-02-20 | -39.55 | $13.30 | 608400 |
| 2026-02-19 | -37.31 | $13.33 | 551800 |
| 2026-02-18 | -31.34 | $13.41 | 529800 |
| 2026-02-17 | -29.10 | $13.44 | 547815 |
| 2026-02-13 | -39.55 | $13.30 | 380941 |
| 2026-02-12 | -43.48 | $13.23 | 583500 |
| 2026-02-11 | -31.68 | $13.32 | 522100 |
| 2026-02-10 | -22.98 | $13.46 | 471200 |
| 2026-02-09 | -9.94 | $13.67 | 367743 |
| 2026-02-06 | -7.50 | $13.70 | 989000 |
| 2026-02-05 | -15.75 | $13.41 | 956902 |
| 2026-02-04 | -13.70 | $13.44 | 843640 |
| 2026-02-03 | -32.65 | $13.16 | 824525 |
| 2026-02-02 | -35.44 | $13.08 | 434900 |
| 2026-01-30 | -50.56 | $12.73 | 653700 |
| 2026-01-29 | -52.22 | $12.70 | 502700 |
| 2026-01-28 | -60.56 | $12.55 | 510400 |
| 2026-01-27 | -55.56 | $12.64 | 610929 |
| 2026-01-26 | -47.78 | $12.78 | 966534 |
| 2026-01-23 | -42.78 | $12.87 | 786600 |
| 2026-01-22 | -15.00 | $13.37 | 618146 |
| 2026-01-21 | -1.82 | $13.46 | 1.1M |
| 2026-01-20 | -21.82 | $12.70 | 503149 |
| 2026-01-16 | -8.18 | $12.85 | 689419 |
| 2026-01-15 | -9.26 | $12.82 | 621613 |
| 2026-01-14 | -41.90 | $12.45 | 524600 |
| 2026-01-13 | -50.48 | $12.36 | 566900 |
| 2026-01-12 | -54.29 | $12.32 | 439239 |
| 2026-01-09 | -35.24 | $12.52 | 445412 |
| 2026-01-08 | -17.27 | $12.65 | 1.6M |
| 2026-01-07 | -42.14 | $12.30 | 726300 |
| 2026-01-06 | -25.99 | $12.43 | 1.8M |
| 2026-01-05 | -31.07 | $12.34 | 1.1M |
| 2026-01-02 | -46.89 | $12.06 | 742524 |
| 2025-12-31 | -48.09 | $12.01 | 423800 |
| 2025-12-30 | -42.08 | $12.12 | 734400 |
| 2025-12-29 | -22.07 | $12.42 | 1.0M |
| 2025-12-26 | -16.43 | $12.54 | 511530 |
| 2025-12-24 | -15.49 | $12.56 | 482600 |
| 2025-12-23 | -18.78 | $12.49 | 991020 |
| 2025-12-22 | -15.65 | $12.53 | 2.0M |
| 2025-12-19 | -19.11 | $12.42 | 3.0M |
| 2025-12-18 | -17.20 | $12.46 | 9.5M |
| 2025-12-17 | -3.83 | $12.21 | 554600 |
| 2025-12-16 | -4.93 | $12.13 | 490721 |
| 2025-12-15 | -4.41 | $12.10 | 452611 |
| 2025-12-12 | -2.58 | $12.04 | 488723 |
| 2025-12-11 | -3.14 | $12.00 | 506000 |
| 2025-12-10 | -3.30 | $11.91 | 711621 |
| 2025-12-09 | -13.46 | $11.50 | 365100 |
| 2025-12-08 | -4.90 | $11.51 | 376900 |
| 2025-12-05 | -2.33 | $11.41 | 428400 |
| 2025-12-04 | -4.80 | $11.34 | 295700 |
| 2025-12-03 | -1.63 | $11.36 | 355500 |
| 2025-12-02 | -8.49 | $11.12 | 382100 |
| 2025-12-01 | -3.92 | $11.13 | 460300 |
| 2025-11-28 | -27.45 | $10.89 | 140916 |
| 2025-11-26 | -16.67 | $11.00 | 415727 |
| 2025-11-25 | -9.80 | $11.07 | 558000 |
| 2025-11-24 | -11.43 | $10.77 | 527336 |
| 2025-11-21 | -32.00 | $10.66 | 646200 |
| 2025-11-20 | -49.49 | $10.41 | 387940 |
| 2025-11-19 | -48.72 | $10.33 | 339200 |
| 2025-11-18 | -56.41 | $10.24 | 327800 |
| 2025-11-17 | -59.83 | $10.20 | 362100 |
| 2025-11-14 | -24.24 | $10.58 | 280400 |
| 2025-11-13 | -24.11 | $10.56 | 240838 |
| 2025-11-12 | -12.18 | $10.71 | 349700 |
| 2025-11-11 | -10.26 | $10.74 | 268200 |
| 2025-11-10 | -10.26 | $10.74 | 549900 |
| 2025-11-07 | -20.51 | $10.58 | 364078 |
| 2025-11-06 | -27.56 | $10.47 | 351100 |
| 2025-11-05 | -5.13 | $10.82 | 450034 |
| 2025-11-04 | -18.59 | $10.61 | 475507 |
| 2025-11-03 | -19.87 | $10.59 | 411818 |
| 2025-10-31 | -32.05 | $10.40 | 370200 |
| 2025-10-30 | -28.21 | $10.46 | 320800 |
| 2025-10-29 | -29.49 | $10.44 | 394300 |
| 2025-10-28 | -16.67 | $10.64 | 436100 |
| 2025-10-27 | -17.95 | $10.62 | 563200 |
| 2025-10-24 | -16.00 | $10.60 | 751000 |
| 2025-10-23 | -50.62 | $9.74 | 323800 |
| 2025-10-22 | -32.10 | $9.89 | 418800 |
| 2025-10-21 | -32.18 | $9.93 | 307244 |
| 2025-10-20 | -45.16 | $9.85 | 323608 |
| 2025-10-17 | -75.00 | $9.58 | 432400 |
| 2025-10-16 | -92.31 | $9.42 | 526543 |
| 2025-10-15 | -62.50 | $9.83 | 248600 |
| 2025-10-14 | -42.71 | $10.02 | 330300 |
| 2025-10-13 | -83.33 | $9.63 | 296600 |
| 2025-10-10 | -100.00 | $9.47 | 582400 |
| 2025-10-09 | -98.67 | $9.69 | 218446 |
| 2025-10-08 | -86.96 | $9.83 | 201700 |
| 2025-10-07 | -84.06 | $9.85 | 284300 |
| 2025-10-06 | -66.67 | $9.97 | 353700 |
| 2025-10-03 | -82.61 | $9.86 | 255400 |
| 2025-10-02 | -91.67 | $9.80 | 332033 |
| 2025-10-01 | -92.54 | $9.84 | 324500 |
| 2025-09-30 | -82.81 | $9.93 | 305500 |
| 2025-09-29 | -89.29 | $9.96 | 289100 |
| 2025-09-26 | -66.07 | $10.09 | 200300 |
| 2025-09-25 | -74.58 | $10.05 | 288800 |
| 2025-09-24 | -67.80 | $10.09 | 238148 |
| 2025-09-23 | -71.19 | $10.07 | 321700 |
| 2025-09-22 | -59.32 | $10.14 | 326600 |
| 2025-09-19 | -30.86 | $10.24 | 1.0M |
| 2025-09-18 | -8.64 | $10.42 | 239300 |
| 2025-09-17 | -49.38 | $10.09 | 354100 |
| 2025-09-16 | -56.79 | $10.03 | 280700 |
| 2025-09-15 | -51.81 | $10.06 | 337200 |
| 2025-09-12 | -39.76 | $10.16 | 276429 |
| 2025-09-11 | -22.89 | $10.30 | 318100 |
| 2025-09-10 | -27.71 | $10.26 | 225313 |
| 2025-09-09 | -25.24 | $10.23 | 272815 |
| 2025-09-08 | -15.97 | $10.30 | 216346 |
| 2025-09-05 | -22.50 | $10.22 | 225945 |
| 2025-09-04 | -12.30 | $10.34 | 327100 |
| 2025-09-03 | -22.13 | $10.22 | 293215 |
| 2025-09-02 | -18.75 | $10.25 | 421900 |
| 2025-08-29 | -12.50 | $10.33 | 335800 |
| 2025-08-28 | -8.84 | $10.36 | 358145 |
| 2025-08-27 | -0.70 | $10.43 | 381309 |
| 2025-08-26 | -3.01 | $10.31 | 836100 |
| 2025-08-25 | -6.90 | $10.10 | 831600 |
| 2025-08-22 | -4.46 | $10.09 | 1.0M |
| 2025-08-21 | -31.43 | $9.74 | 287700 |
| 2025-08-20 | -29.63 | $9.78 | 296838 |
| 2025-08-19 | -34.92 | $9.84 | 435700 |
| 2025-08-18 | -36.84 | $9.86 | 429439 |
| 2025-08-15 | -51.80 | $9.69 | 303610 |
| 2025-08-14 | -37.32 | $9.91 | 465433 |
| 2025-08-13 | -33.80 | $9.96 | 956800 |
| 2025-08-12 | -36.62 | $9.92 | 440367 |
| 2025-08-11 | -73.51 | $9.42 | 404039 |
| 2025-08-08 | -81.46 | $9.30 | 519900 |
| 2025-08-07 | -80.13 | $9.32 | 617216 |
| 2025-08-06 | -72.90 | $9.44 | 1.3M |
| 2025-08-05 | -81.37 | $9.32 | 494000 |
| 2025-08-04 | -77.71 | $9.39 | 582612 |
| 2025-08-01 | -86.78 | $9.25 | 852500 |
| 2025-07-31 | -97.44 | $9.25 | 880421 |
| 2025-07-30 | -96.08 | $9.30 | 1.9M |
| 2025-07-29 | -86.36 | $9.63 | 519404 |
| 2025-07-28 | -75.00 | $9.78 | 595900 |
| 2025-07-25 | -90.15 | $9.58 | 696400 |
| 2025-07-24 | -78.57 | $9.89 | 460900 |
| 2025-07-23 | -52.54 | $10.15 | 429600 |
| 2025-07-22 | -49.15 | $10.19 | 445238 |
| 2025-07-21 | -35.33 | $10.24 | 532549 |
| 2025-07-18 | -30.38 | $10.29 | 585738 |
| 2025-07-17 | -25.30 | $10.35 | 781600 |
| 2025-07-16 | -28.92 | $10.29 | 373630 |
| 2025-07-15 | -34.94 | $10.19 | 507000 |
| 2025-07-14 | -17.47 | $10.48 | 570607 |
| 2025-07-11 | -24.10 | $10.37 | 288707 |
| 2025-07-10 | -18.07 | $10.47 | 401918 |
| 2025-07-09 | -15.66 | $10.51 | 313117 |
| 2025-07-08 | -13.25 | $10.55 | 360800 |
| 2025-07-07 | -12.65 | $10.56 | 427600 |
| 2025-07-03 | -4.82 | $10.69 | 378800 |
| 2025-07-02 | -0.68 | $10.57 | 553700 |
| 2025-07-01 | -7.94 | $10.24 | 958700 |
| 2025-06-30 | -7.53 | $9.93 | 1.1M |
| 2025-06-27 | -11.11 | $9.79 | 866200 |
| 2025-06-26 | -5.41 | $9.77 | 695400 |
| 2025-06-25 | -25.68 | $9.62 | 269000 |
| 2025-06-24 | -17.57 | $9.68 | 284831 |
| 2025-06-23 | -23.17 | $9.55 | 323400 |
| 2025-06-20 | -53.66 | $9.30 | 621000 |
| 2025-06-18 | -64.63 | $9.21 | 382900 |
| 2025-06-17 | -71.95 | $9.15 | 324513 |
| 2025-06-16 | -59.76 | $9.25 | 354800 |
| 2025-06-13 | -54.88 | $9.29 | 322011 |
| 2025-06-12 | -24.39 | $9.54 | 305200 |
| 2025-06-11 | -14.63 | $9.62 | 559936 |
| 2025-06-10 | -2.67 | $9.65 | 520145 |
| 2025-06-09 | -16.22 | $9.54 | 441938 |
| 2025-06-06 | -24.32 | $9.48 | 398400 |
| 2025-06-05 | -56.76 | $9.24 | 510400 |
| 2025-06-04 | -55.41 | $9.25 | 487026 |
| 2025-06-03 | -48.65 | $9.30 | 342700 |
| 2025-06-02 | -67.57 | $9.16 | 526200 |
| 2025-05-30 | -54.05 | $9.26 | 620247 |
| 2025-05-29 | -50.00 | $9.29 | 406600 |
| 2025-05-28 | -68.83 | $9.13 | 384600 |
| 2025-05-27 | -48.72 | $9.28 | 247900 |
| 2025-05-23 | -66.67 | $9.04 | 200710 |
| 2025-05-22 | -60.22 | $9.10 | 250015 |
| 2025-05-21 | -61.29 | $9.09 | 211600 |
| 2025-05-20 | -33.33 | $9.35 | 149300 |
| 2025-05-19 | -29.03 | $9.39 | 186709 |
| 2025-05-16 | -16.36 | $9.48 | 248300 |
| 2025-05-15 | -12.73 | $9.52 | 163603 |
| 2025-05-14 | -16.95 | $9.46 | 216613 |
| 2025-05-13 | -11.63 | $9.51 | 202726 |
| 2025-05-12 | -12.75 | $9.47 | 320533 |
| 2025-05-09 | -15.50 | $9.20 | 218200 |
| 2025-05-08 | -6.20 | $9.30 | 330900 |
| 2025-05-07 | -14.73 | $9.19 | 290057 |
| 2025-05-06 | -15.50 | $9.18 | 317500 |
| 2025-05-05 | -10.85 | $9.24 | 212530 |
| 2025-05-02 | -2.42 | $9.30 | 276244 |
| 2025-05-01 | -16.10 | $9.08 | 365000 |
| 2025-04-30 | -32.14 | $9.04 | 324040 |
| 2025-04-29 | -29.29 | $9.08 | 245400 |
| 2025-04-28 | -44.30 | $8.92 | 418607 |
| 2025-04-25 | -49.42 | $8.96 | 288015 |
| 2025-04-24 | -40.70 | $9.11 | 441500 |
| 2025-04-23 | -43.02 | $9.07 | 297035 |
| 2025-04-22 | -50.00 | $8.95 | 302807 |
| 2025-04-21 | -64.53 | $8.70 | 265500 |
| 2025-04-17 | -66.86 | $8.66 | 580610 |
| 2025-04-16 | -69.77 | $8.61 | 266642 |
| 2025-04-15 | -75.58 | $8.51 | 201026 |
| 2025-04-14 | -84.30 | $8.36 | 332300 |
| 2025-04-11 | -90.12 | $8.26 | 305610 |
| 2025-04-10 | -90.70 | $8.25 | 501700 |
| 2025-04-09 | -59.17 | $8.81 | 444760 |
| 2025-04-08 | -84.02 | $8.39 | 349100 |
| 2025-04-07 | -80.47 | $8.45 | 402900 |
| 2025-04-04 | -84.18 | $8.47 | 406803 |
| 2025-04-03 | -99.30 | $8.70 | 447900 |
| 2025-04-02 | -82.14 | $9.48 | 223005 |
| 2025-04-01 | -87.10 | $9.46 | 239948 |
| 2025-03-31 | -88.78 | $9.52 | 326403 |
| 2025-03-28 | -89.68 | $9.54 | 272230 |
| 2025-03-27 | -75.40 | $9.72 | 221720 |
| 2025-03-26 | -80.95 | $9.65 | 212532 |
| 2025-03-25 | -83.33 | $9.62 | 219619 |
| 2025-03-24 | -75.59 | $9.72 | 228800 |
| 2025-03-21 | -90.55 | $9.53 | 489226 |
| 2025-03-20 | -91.49 | $9.57 | 217600 |
| 2025-03-19 | -81.56 | $9.71 | 265200 |
| 2025-03-18 | -86.52 | $9.64 | 248400 |
| 2025-03-17 | -86.52 | $9.64 | 242443 |
| 2025-03-14 | -86.52 | $9.64 | 505300 |
| 2025-03-13 | -97.16 | $9.49 | 212829 |
| 2025-03-12 | -93.62 | $9.54 | 319719 |
| 2025-03-11 | -100.00 | $9.45 | 339501 |
| 2025-03-10 | -99.21 | $9.61 | 401240 |
| 2025-03-07 | -87.50 | $10.02 | 362626 |
| 2025-03-06 | -80.56 | $9.99 | 449300 |
| 2025-03-05 | -72.22 | $10.08 | 503900 |
| 2025-03-04 | -58.27 | $10.12 | 475600 |
| 2025-03-03 | -27.15 | $10.45 | 486800 |
| 2025-02-28 | -16.56 | $10.61 | 375400 |
| 2025-02-27 | -23.84 | $10.50 | 593505 |
| 2025-02-26 | -23.18 | $10.51 | 339900 |
| 2025-02-25 | -19.87 | $10.56 | 381343 |
| 2025-02-24 | -24.50 | $10.49 | 372500 |
| 2025-02-21 | -21.82 | $10.50 | 570206 |
| 2025-02-20 | -2.35 | $10.75 | 1.1M |
| 2025-02-19 | -4.12 | $10.72 | 369313 |
| 2025-02-18 | -4.12 | $10.72 | 337838 |
| 2025-02-14 | -8.24 | $10.65 | 474646 |
| 2025-02-13 | -1.94 | $10.59 | 441322 |
| 2025-02-12 | -7.33 | $10.46 | 411600 |
| 2025-02-11 | 0.00 | $10.57 | 241245 |
| 2025-02-10 | -5.03 | $10.34 | 349900 |
| 2025-02-07 | -6.08 | $10.32 | 797300 |
| 2025-02-06 | 0.00 | $10.22 | 620300 |
| 2025-02-05 | -0.72 | $9.99 | 438135 |
| 2025-02-04 | -7.75 | $9.81 | 263929 |
| 2025-02-03 | -19.38 | $9.66 | 422508 |
| 2025-01-31 | -17.05 | $9.69 | 352753 |
| 2025-01-30 | -8.53 | $9.80 | 306500 |
| 2025-01-29 | -22.48 | $9.62 | 337000 |
| 2025-01-28 | -21.71 | $9.63 | 378500 |
| 2025-01-27 | -16.28 | $9.70 | 605700 |
| 2025-01-24 | -28.68 | $9.54 | 546817 |
| 2025-01-23 | -57.14 | $9.19 | 309600 |
| 2025-01-22 | -62.41 | $9.12 | 763820 |
| 2025-01-21 | -54.17 | $9.28 | 274900 |
| 2025-01-17 | -62.03 | $9.22 | 193500 |
| 2025-01-16 | -66.48 | $9.22 | 365738 |
| 2025-01-15 | -70.74 | $9.17 | 204908 |
| 2025-01-14 | -78.72 | $9.02 | 232300 |
| 2025-01-13 | -92.39 | $8.77 | 311600 |
| 2025-01-10 | -93.56 | $8.75 | 367800 |
| 2025-01-08 | -94.77 | $9.01 | 221124 |
| 2025-01-07 | -95.21 | $9.08 | 347013 |
| 2025-01-06 | -94.30 | $9.18 | 346938 |
| 2025-01-03 | -90.85 | $9.24 | 185425 |
| 2025-01-02 | -98.68 | $9.23 | 338818 |
| 2024-12-31 | -95.07 | $9.38 | 306137 |
| 2024-12-30 | -95.77 | $9.37 | 416000 |
| 2024-12-27 | -94.48 | $9.43 | 285400 |
| 2024-12-26 | -93.48 | $9.55 | 237000 |
| 2024-12-24 | -94.04 | $9.56 | 139637 |
| 2024-12-23 | -98.31 | $9.52 | 208543 |
| 2024-12-20 | -94.38 | $9.59 | 864220 |
| 2024-12-19 | -95.43 | $9.60 | 395504 |
| 2024-12-18 | -98.24 | $9.60 | 546626 |
| 2024-12-17 | -99.17 | $10.08 | 228316 |
| 2024-12-16 | -91.26 | $10.33 | 296921 |
| 2024-12-13 | -81.55 | $10.43 | 221515 |
| 2024-12-12 | -91.00 | $10.36 | 200700 |
| 2024-12-11 | -80.00 | $10.47 | 422500 |
| 2024-12-10 | -78.00 | $10.49 | 248611 |
| 2024-12-09 | -95.74 | $10.37 | 251500 |
| 2024-12-06 | -78.13 | $10.52 | 146913 |
| 2024-12-05 | -78.13 | $10.52 | 224100 |
| 2024-12-04 | -75.51 | $10.53 | 345547 |
| 2024-12-03 | -46.51 | $10.47 | 244400 |
| 2024-12-02 | -37.36 | $10.59 | 248633 |
| 2024-11-29 | -35.71 | $10.62 | 186145 |
| 2024-11-27 | -33.52 | $10.66 | 257736 |
| 2024-11-26 | -29.67 | $10.73 | 431800 |
| 2024-11-25 | -19.23 | $10.92 | 635508 |
| 2024-11-22 | -6.41 | $10.91 | 425800 |
| 2024-11-21 | -19.23 | $10.71 | 330604 |
| 2024-11-20 | -31.41 | $10.52 | 327000 |
| 2024-11-19 | -30.77 | $10.53 | 245145 |
| 2024-11-18 | -24.84 | $10.62 | 317611 |
| 2024-11-15 | -22.93 | $10.65 | 228300 |
| 2024-11-14 | -21.66 | $10.67 | 328139 |
| 2024-11-13 | -10.83 | $10.84 | 430700 |
| 2024-11-12 | -14.01 | $10.79 | 288906 |
| 2024-11-11 | -10.19 | $10.85 | 279812 |
| 2024-11-08 | -33.76 | $10.48 | 273700 |
| 2024-11-07 | -38.85 | $10.40 | 399217 |
| 2024-11-06 | -2.55 | $10.97 | 1.2M |
| 2024-11-05 | -61.97 | $9.71 | 385400 |
| 2024-11-04 | -83.10 | $9.56 | 272317 |
| 2024-11-01 | -70.42 | $9.65 | 246900 |
| 2024-10-31 | -61.97 | $9.71 | 275400 |
| 2024-10-30 | -29.33 | $9.93 | 395033 |
| 2024-10-29 | -25.00 | $9.88 | 371668 |
| 2024-10-28 | -9.38 | $9.98 | 540700 |
| 2024-10-25 | -82.26 | $9.51 | 255600 |
| 2024-10-24 | -53.23 | $9.69 | 274718 |
| 2024-10-23 | -50.00 | $9.71 | 316141 |
| 2024-10-22 | -69.35 | $9.59 | 222300 |
| 2024-10-21 | -91.36 | $9.47 | 259300 |
| 2024-10-18 | -49.40 | $9.82 | 247100 |
| 2024-10-17 | -31.03 | $10.00 | 197100 |
| 2024-10-16 | -46.74 | $9.89 | 476242 |
| 2024-10-15 | -60.00 | $9.78 | 493126 |
| 2024-10-14 | -64.21 | $9.74 | 279900 |
| 2024-10-11 | -61.05 | $9.77 | 615100 |
| 2024-10-10 | -82.11 | $9.57 | 168243 |
| 2024-10-09 | -81.05 | $9.58 | 209546 |
| 2024-10-08 | -88.42 | $9.51 | 141235 |
| 2024-10-07 | -86.32 | $9.53 | 157900 |
| 2024-10-04 | -85.26 | $9.54 | 246829 |
| 2024-10-03 | -97.89 | $9.42 | 283500 |
| 2024-10-02 | -86.05 | $9.61 | 346312 |
| 2024-10-01 | -75.58 | $9.70 | 387400 |
| 2024-09-30 | -54.65 | $9.88 | 266808 |
| 2024-09-27 | -79.07 | $9.67 | 365900 |
| 2024-09-26 | -73.26 | $9.72 | 259300 |
| 2024-09-25 | -72.09 | $9.73 | 390135 |
| 2024-09-24 | -44.19 | $9.97 | 344434 |
| 2024-09-23 | -19.77 | $10.18 | 326800 |
| 2024-09-20 | -25.58 | $10.13 | 1.1M |
| 2024-09-19 | -8.14 | $10.28 | 640908 |
| 2024-09-18 | -30.23 | $10.09 | 390500 |
| 2024-09-17 | -29.27 | $10.07 | 349900 |
| 2024-09-16 | -38.27 | $9.99 | 260800 |
| 2024-09-13 | -43.21 | $9.95 | 244700 |
| 2024-09-12 | -79.01 | $9.66 | 212724 |
| 2024-09-11 | -72.94 | $9.68 | 237500 |
| 2024-09-10 | -47.47 | $9.83 | 304839 |
| 2024-09-09 | -40.40 | $9.90 | 500634 |
| 2024-09-06 | -62.63 | $9.68 | 330100 |
| 2024-09-05 | -42.42 | $9.88 | 232700 |
| 2024-09-04 | -31.31 | $9.99 | 387549 |
| 2024-09-03 | -12.12 | $10.18 | 413500 |
| 2024-08-30 | -6.45 | $10.18 | 490148 |
| 2024-08-29 | -12.90 | $10.12 | 342415 |
| 2024-08-28 | -26.96 | $10.15 | 401516 |
| 2024-08-27 | -46.21 | $10.02 | 261003 |
| 2024-08-26 | -44.93 | $10.07 | 475235 |
| 2024-08-23 | -51.01 | $10.04 | 816100 |
| 2024-08-22 | -78.57 | $9.67 | 264000 |
| 2024-08-21 | -77.98 | $9.68 | 314348 |
| 2024-08-20 | -79.17 | $9.66 | 199745 |
| 2024-08-19 | -70.83 | $9.80 | 276100 |
| 2024-08-16 | -68.45 | $9.84 | 496100 |
| 2024-08-15 | -78.57 | $9.67 | 372800 |
| 2024-08-14 | -89.29 | $9.49 | 375200 |
| 2024-08-13 | -85.71 | $9.55 | 353824 |
| 2024-08-12 | -93.45 | $9.42 | 324410 |
| 2024-08-09 | -85.14 | $9.50 | 367400 |
| 2024-08-08 | -79.37 | $9.49 | 247517 |
| 2024-08-07 | -62.39 | $9.58 | 412200 |
| 2024-08-06 | -56.35 | $9.57 | 483702 |
| 2024-08-05 | -55.02 | $9.51 | 377300 |
| 2024-08-02 | -41.91 | $9.85 | 1.5M |
| 2024-08-01 | -31.32 | $10.11 | 485707 |
| 2024-07-31 | -22.78 | $10.35 | 795500 |
| 2024-07-30 | -17.44 | $10.50 | 456108 |
| 2024-07-29 | -14.95 | $10.57 | 894900 |
| 2024-07-26 | -11.74 | $10.66 | 1.5M |
| 2024-07-25 | -1.50 | $10.71 | 439500 |
| 2024-07-24 | -10.74 | $10.24 | 363200 |
| 2024-07-23 | -1.12 | $10.47 | 368211 |
| 2024-07-22 | -4.10 | $10.17 | 356630 |
| 2024-07-19 | -8.20 | $10.07 | 296277 |
| 2024-07-18 | -10.25 | $10.02 | 522461 |
| 2024-07-17 | -1.65 | $10.21 | 661439 |
| 2024-07-16 | 0.00 | $9.96 | 355322 |
| 2024-07-15 | -2.20 | $9.52 | 379520 |
| 2024-07-12 | -10.13 | $9.16 | 431959 |
| 2024-07-11 | -1.49 | $9.06 | 477402 |
| 2024-07-10 | -6.06 | $8.67 | 225726 |
| 2024-07-09 | -22.22 | $8.51 | 278500 |
| 2024-07-08 | -34.34 | $8.39 | 284800 |
| 2024-07-05 | -51.52 | $8.22 | 291806 |
| 2024-07-03 | -33.33 | $8.40 | 142600 |
| 2024-07-02 | -11.11 | $8.62 | 221616 |
| 2024-07-01 | -18.18 | $8.55 | 450843 |
| 2024-06-28 | -3.03 | $8.70 | 2.0M |
| 2024-06-27 | -12.96 | $8.21 | 185614 |
| 2024-06-26 | -25.93 | $8.14 | 284118 |
| 2024-06-25 | -66.67 | $7.92 | 283117 |
| 2024-06-24 | -51.72 | $8.02 | 247143 |
| 2024-06-21 | -66.67 | $7.94 | 475607 |
| 2024-06-20 | -76.56 | $7.89 | 215232 |
| 2024-06-18 | -66.67 | $7.96 | 167900 |
| 2024-06-17 | -78.31 | $7.92 | 224900 |
| 2024-06-14 | -97.56 | $7.78 | 281722 |
| 2024-06-13 | -88.46 | $7.89 | 300321 |
| 2024-06-12 | -69.23 | $8.04 | 533200 |
| 2024-06-11 | -88.46 | $7.89 | 366636 |
| 2024-06-10 | -83.33 | $7.93 | 333741 |
| 2024-06-07 | -76.92 | $7.98 | 1.3M |
| 2024-06-06 | -73.08 | $8.01 | 414905 |
| 2024-06-05 | -83.33 | $7.93 | 339016 |
| 2024-06-04 | -89.86 | $7.96 | 391500 |
| 2024-06-03 | -79.10 | $8.05 | 551622 |
| 2024-05-31 | -64.18 | $8.15 | 381000 |
| 2024-05-30 | -71.64 | $8.10 | 277336 |
| 2024-05-29 | -86.57 | $8.00 | 363900 |
| 2024-05-28 | -65.15 | $8.15 | 276600 |
| 2024-05-24 | -65.15 | $8.15 | 161740 |
| 2024-05-23 | -46.74 | $8.15 | 641000 |
| 2024-05-22 | -29.35 | $8.31 | 162926 |
| 2024-05-21 | -22.83 | $8.37 | 154810 |
| 2024-05-20 | -23.91 | $8.36 | 170700 |
| 2024-05-17 | -8.70 | $8.50 | 196700 |
| 2024-05-16 | -11.76 | $8.41 | 245700 |
| 2024-05-15 | -10.59 | $8.42 | 176800 |
| 2024-05-14 | -24.71 | $8.30 | 291237 |
| 2024-05-13 | -17.65 | $8.36 | 276400 |
| 2024-05-10 | -8.64 | $8.40 | 234023 |
| 2024-05-09 | -12.35 | $8.37 | 202500 |
| 2024-05-08 | -14.81 | $8.35 | 219800 |
| 2024-05-07 | -20.99 | $8.30 | 252700 |
| 2024-05-06 | -11.11 | $8.38 | 359102 |
| 2024-05-03 | -1.27 | $8.44 | 340100 |
| 2024-05-02 | -23.61 | $8.21 | 283900 |
| 2024-05-01 | -38.96 | $8.13 | 396600 |
| 2024-04-30 | -63.64 | $7.94 | 459508 |
| 2024-04-29 | -56.63 | $8.02 | 482200 |
| 2024-04-26 | -63.83 | $8.00 | 827700 |
| 2024-04-25 | -50.56 | $8.18 | 324048 |
| 2024-04-24 | -30.34 | $8.36 | 313100 |
| 2024-04-23 | -37.08 | $8.30 | 261837 |
| 2024-04-22 | -55.06 | $8.14 | 299800 |
| 2024-04-19 | -57.30 | $8.12 | 376500 |
| 2024-04-18 | -82.02 | $7.90 | 295434 |
| 2024-04-17 | -87.64 | $7.85 | 290500 |
| 2024-04-16 | -84.27 | $7.88 | 279500 |
| 2024-04-15 | -82.56 | $7.92 | 263228 |
| 2024-04-12 | -83.72 | $7.91 | 245800 |
| 2024-04-11 | -82.56 | $7.92 | 262900 |
| 2024-04-10 | -84.88 | $7.90 | 607000 |
| 2024-04-09 | -60.29 | $8.22 | 257000 |
| 2024-04-08 | -55.88 | $8.25 | 309800 |
| 2024-04-05 | -73.91 | $8.13 | 276522 |
| 2024-04-04 | -71.43 | $8.17 | 358200 |
| 2024-04-03 | -61.04 | $8.25 | 406500 |
| 2024-04-02 | -50.65 | $8.33 | 300000 |
| 2024-04-01 | -40.26 | $8.41 | 285002 |
| 2024-03-28 | -18.18 | $8.58 | 356300 |
| 2024-03-27 | -24.68 | $8.53 | 351447 |
| 2024-03-26 | -66.23 | $8.21 | 222928 |
| 2024-03-25 | -57.14 | $8.28 | 160910 |
| 2024-03-22 | -57.14 | $8.28 | 586630 |
| 2024-03-21 | -37.66 | $8.43 | 308000 |
| 2024-03-20 | -49.35 | $8.34 | 313937 |
| 2024-03-19 | -83.78 | $8.10 | 361642 |
| 2024-03-18 | -97.22 | $8.02 | 567100 |
| 2024-03-15 | -92.19 | $8.13 | 958900 |
| 2024-03-14 | -92.19 | $8.13 | 442400 |
| 2024-03-13 | -45.07 | $8.40 | 392500 |
| 2024-03-12 | -37.97 | $8.42 | 365912 |
| 2024-03-11 | -21.52 | $8.55 | 312300 |
| 2024-03-08 | -15.19 | $8.60 | 388200 |
| 2024-03-07 | -29.11 | $8.49 | 242903 |
| 2024-03-06 | -20.55 | $8.51 | 458100 |
| 2024-03-05 | -7.46 | $8.55 | 313943 |
| 2024-03-04 | -46.27 | $8.29 | 405700 |
| 2024-03-01 | -47.89 | $8.30 | 448505 |
| 2024-02-29 | -69.49 | $8.29 | 237600 |
| 2024-02-28 | -82.11 | $8.15 | 222116 |
| 2024-02-27 | -78.95 | $8.21 | 360833 |
| 2024-02-26 | -80.74 | $8.19 | 272200 |
| 2024-02-23 | -81.68 | $8.28 | 306800 |
| 2024-02-22 | -79.58 | $8.32 | 353500 |
| 2024-02-21 | -82.20 | $8.27 | 314300 |
| 2024-02-20 | -78.01 | $8.35 | 410030 |
| 2024-02-16 | -76.96 | $8.37 | 239300 |
| 2024-02-15 | -70.16 | $8.50 | 432300 |
| 2024-02-14 | -89.01 | $8.14 | 347113 |
| 2024-02-13 | -95.29 | $8.02 | 497800 |
| 2024-02-12 | -72.97 | $8.49 | 330100 |
| 2024-02-09 | -83.07 | $8.31 | 475300 |
| 2024-02-08 | -86.24 | $8.25 | 375820 |
| 2024-02-07 | -92.06 | $8.14 | 317427 |
| 2024-02-06 | -95.73 | $8.31 | 497754 |
| 2024-02-05 | -91.88 | $8.41 | 500500 |
| 2024-02-02 | -95.07 | $8.53 | 393940 |
| 2024-02-01 | -88.65 | $8.63 | 510700 |
| 2024-01-31 | -96.12 | $8.89 | 1.2M |
| 2024-01-30 | -68.60 | $9.23 | 506623 |
| 2024-01-29 | -71.07 | $9.20 | 616500 |
| 2024-01-26 | -73.23 | $9.19 | 1.4M |
| 2024-01-25 | -49.04 | $9.61 | 746805 |
| 2024-01-24 | -44.34 | $9.67 | 472600 |
| 2024-01-23 | -52.83 | $9.58 | 237946 |
| 2024-01-22 | -47.17 | $9.64 | 370719 |
| 2024-01-19 | -74.56 | $9.37 | 235400 |
| 2024-01-18 | -79.82 | $9.31 | 382400 |
| 2024-01-17 | -85.96 | $9.24 | 242435 |
| 2024-01-16 | -97.98 | $9.25 | 264342 |
| 2024-01-12 | -92.94 | $9.43 | 173339 |
| 2024-01-11 | -55.20 | $9.53 | 378100 |
| 2024-01-10 | -44.80 | $9.66 | 221700 |
| 2024-01-09 | -48.80 | $9.61 | 216500 |
| 2024-01-08 | -37.60 | $9.75 | 264900 |
| 2024-01-05 | -36.09 | $9.74 | 512000 |
| 2024-01-04 | -34.78 | $9.74 | 260841 |
| 2024-01-03 | -43.48 | $9.62 | 330000 |
| 2024-01-02 | -26.81 | $9.85 | 746100 |
| 2023-12-29 | -16.76 | $9.92 | 381600 |
| 2023-12-28 | -10.61 | $10.03 | 186800 |
| 2023-12-27 | -8.94 | $10.06 | 191105 |
| 2023-12-26 | -7.18 | $10.09 | 194400 |
| 2023-12-22 | -14.92 | $9.95 | 370602 |
| 2023-12-21 | -22.65 | $9.81 | 259927 |
| 2023-12-20 | -20.99 | $9.84 | 618945 |
| 2023-12-19 | -8.23 | $9.86 | 1.3M |
| 2023-12-18 | -22.78 | $9.63 | 281840 |
| 2023-12-15 | -20.25 | $9.67 | 644202 |
| 2023-12-14 | -15.82 | $9.74 | 414330 |
| 2023-12-13 | -3.48 | $9.52 | 819100 |
| 2023-12-12 | -28.57 | $9.01 | 184400 |
| 2023-12-11 | -10.48 | $9.14 | 168744 |
| 2023-12-08 | -1.90 | $9.23 | 254945 |
| 2023-12-07 | -18.10 | $9.05 | 288000 |
| 2023-12-06 | -36.19 | $8.86 | 293800 |
| 2023-12-05 | -22.00 | $8.97 | 233010 |
| 2023-12-04 | -8.00 | $9.11 | 260309 |
| 2023-12-01 | -1.12 | $9.07 | 528514 |
| 2023-11-30 | -64.71 | $8.49 | 337600 |
| 2023-11-29 | -54.35 | $8.54 | 395209 |
| 2023-11-28 | -58.59 | $8.46 | 111100 |
| 2023-11-27 | -51.52 | $8.53 | 211300 |
| 2023-11-24 | -49.49 | $8.55 | 88218 |
| 2023-11-22 | -43.27 | $8.59 | 146831 |
| 2023-11-21 | -45.53 | $8.48 | 167200 |
| 2023-11-20 | -21.95 | $8.77 | 197845 |
| 2023-11-17 | -19.51 | $8.80 | 351742 |
| 2023-11-16 | -24.39 | $8.74 | 249700 |
| 2023-11-15 | -6.50 | $8.96 | 293029 |
| 2023-11-14 | -1.74 | $8.94 | 581422 |
| 2023-11-13 | -49.06 | $8.35 | 333600 |
| 2023-11-10 | -52.83 | $8.31 | 386200 |
| 2023-11-09 | -58.49 | $8.25 | 266000 |
| 2023-11-08 | -29.25 | $8.56 | 150900 |
| 2023-11-07 | -20.75 | $8.65 | 214013 |
| 2023-11-06 | -21.70 | $8.64 | 340841 |
| 2023-11-03 | -8.49 | $8.78 | 606616 |
| 2023-11-02 | -34.00 | $8.47 | 426500 |
| 2023-11-01 | -61.00 | $8.20 | 392200 |
| 2023-10-31 | -63.00 | $8.18 | 258900 |
| 2023-10-30 | -50.00 | $8.31 | 400900 |
| 2023-10-27 | -56.00 | $8.25 | 282900 |
| 2023-10-26 | -47.00 | $8.34 | 191100 |
| 2023-10-25 | -83.00 | $7.98 | 216742 |
| 2023-10-24 | -90.80 | $8.02 | 198049 |
| 2023-10-23 | -94.74 | $8.09 | 258545 |
| 2023-10-20 | -98.57 | $8.12 | 318100 |
| 2023-10-19 | -62.12 | $8.40 | 185725 |
| 2023-10-18 | -54.55 | $8.45 | 147100 |
| 2023-10-17 | -25.76 | $8.64 | 244527 |
| 2023-10-16 | -48.48 | $8.49 | 155148 |
| 2023-10-13 | -65.15 | $8.38 | 106000 |
| 2023-10-12 | -25.76 | $8.64 | 178849 |
| 2023-10-11 | -22.73 | $8.66 | 123301 |
| 2023-10-10 | -25.76 | $8.64 | 152800 |
| 2023-10-09 | -14.29 | $8.63 | 159741 |
| 2023-10-06 | -28.81 | $8.57 | 158900 |
| 2023-10-05 | -37.10 | $8.54 | 207845 |
| 2023-10-04 | -59.68 | $8.40 | 160131 |
| 2023-10-03 | -90.32 | $8.21 | 182200 |
| 2023-10-02 | -71.19 | $8.38 | 178400 |
| 2023-09-29 | -64.86 | $8.47 | 184902 |
| 2023-09-28 | -78.38 | $8.37 | 143230 |
| 2023-09-27 | -93.24 | $8.26 | 193800 |
| 2023-09-26 | -95.71 | $8.28 | 182139 |
| 2023-09-25 | -82.86 | $8.37 | 141529 |
| 2023-09-22 | -95.59 | $8.30 | 147400 |
| 2023-09-21 | -87.88 | $8.37 | 165800 |
| 2023-09-20 | -83.05 | $8.46 | 203400 |
| 2023-09-19 | -79.69 | $8.49 | 151800 |
| 2023-09-18 | -78.46 | $8.50 | 160947 |
| 2023-09-15 | -77.33 | $8.53 | 584800 |
| 2023-09-14 | -57.33 | $8.68 | 266000 |
| 2023-09-13 | -78.67 | $8.52 | 216600 |
| 2023-09-12 | -81.01 | $8.51 | 178300 |
| 2023-09-11 | -79.57 | $8.55 | 107400 |
| 2023-09-08 | -74.75 | $8.61 | 142147 |
| 2023-09-07 | -84.96 | $8.53 | 384017 |
| 2023-09-06 | -99.06 | $8.44 | 175600 |
| 2023-09-05 | -88.99 | $8.63 | 169100 |
| 2023-09-01 | -74.07 | $8.86 | 146900 |
| 2023-08-31 | -88.24 | $8.67 | 227100 |
| 2023-08-30 | -95.04 | $8.58 | 175040 |
| 2023-08-29 | -90.58 | $8.67 | 108100 |
| 2023-08-28 | -86.96 | $8.72 | 120900 |
| 2023-08-25 | -91.30 | $8.66 | 178800 |
| 2023-08-24 | -87.33 | $8.73 | 203801 |
| 2023-08-23 | -89.33 | $8.70 | 136714 |
| 2023-08-22 | -99.28 | $8.66 | 263700 |
| 2023-08-21 | -85.95 | $9.00 | 301904 |
| 2023-08-18 | -86.96 | $9.04 | 196602 |
| 2023-08-17 | -86.09 | $9.05 | 190900 |
| 2023-08-16 | -86.96 | $9.04 | 334800 |
| 2023-08-15 | -92.79 | $9.01 | 375925 |
| 2023-08-14 | -61.72 | $9.25 | 131500 |
| 2023-08-11 | -47.62 | $9.34 | 167900 |
| 2023-08-10 | -43.54 | $9.40 | 167647 |
| 2023-08-09 | -51.70 | $9.28 | 236284 |
| 2023-08-08 | -33.56 | $9.54 | 202928 |
| 2023-08-07 | -16.07 | $9.77 | 235121 |
| 2023-08-04 | -15.48 | $9.78 | 134426 |
| 2023-08-03 | -14.37 | $9.79 | 143700 |
| 2023-08-02 | -13.07 | $9.78 | 260549 |
| 2023-08-01 | -20.60 | $9.63 | 199300 |
| 2023-07-31 | -22.11 | $9.60 | 211400 |
| 2023-07-28 | -18.59 | $9.67 | 378703 |
| 2023-07-27 | -17.26 | $9.68 | 445822 |
| 2023-07-26 | -1.63 | $9.86 | 380511 |
| 2023-07-25 | -9.79 | $9.34 | 286200 |
| 2023-07-24 | -4.26 | $9.40 | 380800 |
| 2023-07-21 | -13.92 | $9.21 | 263249 |
| 2023-07-20 | -3.18 | $9.37 | 222600 |
| 2023-07-19 | -0.64 | $9.40 | 227528 |
| 2023-07-18 | -1.54 | $9.13 | 278800 |
| 2023-07-17 | -18.02 | $8.76 | 167910 |
| 2023-07-14 | -22.52 | $8.71 | 144247 |
| 2023-07-13 | -2.86 | $8.87 | 241300 |
| 2023-07-12 | -24.32 | $8.69 | 224545 |
| 2023-07-11 | -39.64 | $8.52 | 170100 |
| 2023-07-10 | -45.95 | $8.45 | 251208 |
| 2023-07-07 | -40.54 | $8.51 | 394300 |
| 2023-07-06 | -59.46 | $8.30 | 326614 |
| 2023-07-05 | -44.54 | $8.43 | 279011 |
| 2023-07-03 | -44.26 | $8.42 | 142400 |
| 2023-06-30 | -51.91 | $8.28 | 251186 |
| 2023-06-29 | -27.22 | $8.50 | 304010 |
| 2023-06-28 | -33.33 | $8.39 | 555088 |
| 2023-06-27 | -29.82 | $8.45 | 642000 |
| 2023-06-26 | -42.11 | $8.24 | 494811 |
| 2023-06-23 | -40.94 | $8.26 | 1.3M |
| 2023-06-22 | -50.29 | $8.10 | 309700 |
| 2023-06-21 | -32.75 | $8.40 | 407849 |
| 2023-06-20 | -32.75 | $8.40 | 308750 |
| 2023-06-16 | -30.41 | $8.44 | 498800 |
| 2023-06-15 | -23.39 | $8.56 | 283200 |
| 2023-06-14 | -29.78 | $8.43 | 370300 |
| 2023-06-13 | -1.05 | $8.94 | 257446 |
| 2023-06-12 | -12.50 | $8.60 | 202614 |
| 2023-06-09 | -6.63 | $8.60 | 235732 |
| 2023-06-08 | -3.06 | $8.67 | 287102 |
| 2023-06-07 | -3.19 | $8.59 | 337134 |
| 2023-06-06 | -2.68 | $8.22 | 372200 |
| 2023-06-05 | -20.90 | $7.83 | 334300 |
| 2023-06-02 | -3.73 | $8.06 | 341231 |
| 2023-06-01 | -35.94 | $7.51 | 269300 |
| 2023-05-31 | -53.91 | $7.28 | 623800 |
| 2023-05-30 | -32.17 | $7.66 | 214618 |
| 2023-05-26 | -45.70 | $7.70 | 202400 |
| 2023-05-25 | -61.78 | $7.42 | 401800 |
| 2023-05-24 | -52.36 | $7.60 | 430500 |
| 2023-05-23 | -47.64 | $7.69 | 664800 |
| 2023-05-22 | -45.03 | $7.74 | 262100 |
| 2023-05-19 | -63.87 | $7.38 | 247340 |
| 2023-05-18 | -52.36 | $7.60 | 410845 |
| 2023-05-17 | -58.64 | $7.48 | 467000 |
| 2023-05-16 | -79.58 | $7.08 | 353600 |
| 2023-05-15 | -68.06 | $7.30 | 317111 |
| 2023-05-12 | -79.06 | $7.09 | 393742 |
| 2023-05-11 | -90.05 | $6.88 | 319913 |
| 2023-05-10 | -80.10 | $7.07 | 302600 |
| 2023-05-09 | -73.30 | $7.20 | 397000 |
| 2023-05-08 | -83.77 | $7.00 | 457300 |
| 2023-05-05 | -72.25 | $7.22 | 630336 |
| 2023-05-04 | -92.15 | $6.84 | 595000 |
| 2023-05-03 | -84.80 | $7.54 | 593569 |
| 2023-05-02 | -95.20 | $7.41 | 776200 |
| 2023-05-01 | -39.82 | $8.15 | 526700 |
| 2023-04-28 | -8.85 | $8.50 | 579400 |
| 2023-04-27 | -71.82 | $7.78 | 256047 |
| 2023-04-26 | -94.26 | $7.54 | 361700 |
| 2023-04-25 | -96.90 | $7.60 | 252832 |
| 2023-04-24 | -80.95 | $8.03 | 199325 |
| 2023-04-21 | -74.60 | $8.11 | 205518 |
| 2023-04-20 | -60.32 | $8.29 | 292585 |
| 2023-04-19 | -70.59 | $8.24 | 390300 |
| 2023-04-18 | -94.34 | $7.88 | 276203 |
| 2023-04-17 | -76.73 | $8.16 | 279048 |
| 2023-04-14 | -95.39 | $7.94 | 234213 |
| 2023-04-13 | -90.26 | $8.12 | 205327 |
| 2023-04-12 | -92.86 | $8.08 | 149300 |
| 2023-04-11 | -76.62 | $8.33 | 268422 |
| 2023-04-10 | -73.08 | $8.39 | 387400 |
| 2023-04-06 | -87.32 | $8.33 | 351100 |
| 2023-04-05 | -94.38 | $8.17 | 337300 |
| 2023-04-04 | -95.20 | $8.20 | 479013 |
| 2023-04-03 | -90.56 | $8.39 | 636300 |
| 2023-03-31 | -92.25 | $8.33 | 572400 |
| 2023-03-30 | -98.99 | $8.11 | 401078 |
| 2023-03-29 | -91.44 | $8.52 | 266203 |
| 2023-03-28 | -89.24 | $8.61 | 274200 |
| 2023-03-27 | -87.29 | $8.69 | 277700 |
| 2023-03-24 | -85.68 | $8.77 | 279675 |
| 2023-03-23 | -92.36 | $8.49 | 280311 |
| 2023-03-22 | -87.79 | $8.69 | 329244 |
| 2023-03-21 | -73.24 | $9.31 | 443500 |
| 2023-03-20 | -89.91 | $8.60 | 499000 |
| 2023-03-17 | -76.80 | $9.17 | 801500 |
| 2023-03-16 | -71.46 | $9.40 | 536557 |
| 2023-03-15 | -84.22 | $8.85 | 720205 |
| 2023-03-14 | -90.93 | $8.57 | 1.3M |
| 2023-03-13 | -97.67 | $8.28 | 1.7M |
| 2023-03-10 | -93.82 | $9.90 | 1.1M |
| 2023-03-09 | -96.55 | $10.80 | 278000 |
| 2023-03-08 | -85.45 | $11.54 | 238656 |
| 2023-03-07 | -87.76 | $11.74 | 229600 |
| 2023-03-06 | -88.31 | $11.92 | 192500 |
| 2023-03-03 | -88.37 | $11.93 | 153814 |
| 2023-03-02 | -85.37 | $11.99 | 228737 |
| 2023-03-01 | -71.79 | $12.13 | 194513 |
| 2023-02-28 | -61.70 | $12.11 | 300742 |
| 2023-02-27 | -57.45 | $12.15 | 115500 |
| 2023-02-24 | -44.68 | $12.27 | 214700 |
| 2023-02-23 | -34.04 | $12.37 | 201646 |
| 2023-02-22 | -53.19 | $12.19 | 195518 |
| 2023-02-21 | -50.00 | $12.30 | 278500 |
| 2023-02-17 | -46.36 | $12.34 | 376329 |
| 2023-02-16 | -49.09 | $12.31 | 229837 |
| 2023-02-15 | -48.18 | $12.32 | 268800 |
| 2023-02-14 | -60.87 | $12.29 | 222100 |
| 2023-02-13 | -65.33 | $12.27 | 356010 |
| 2023-02-10 | -77.56 | $12.10 | 887712 |
| 2023-02-09 | -73.08 | $12.17 | 240344 |
| 2023-02-08 | -67.95 | $12.25 | 346932 |
| 2023-02-07 | -51.92 | $12.50 | 342424 |
| 2023-02-06 | -55.13 | $12.45 | 211440 |
| 2023-02-03 | -45.51 | $12.60 | 341344 |
| 2023-02-02 | -60.90 | $12.36 | 188800 |
| 2023-02-01 | -71.79 | $12.19 | 224600 |
| 2023-01-31 | -76.28 | $12.12 | 229435 |
| 2023-01-30 | -95.51 | $11.82 | 289332 |
| 2023-01-27 | -89.03 | $11.93 | 194100 |
| 2023-01-26 | -88.00 | $12.43 | 143700 |
| 2023-01-25 | -76.00 | $12.55 | 100013 |
| 2023-01-24 | -71.00 | $12.60 | 138410 |
| 2023-01-23 | -53.33 | $12.80 | 218212 |
| 2023-01-20 | -89.29 | $12.43 | 257400 |
| 2023-01-19 | -93.75 | $12.38 | 130722 |
| 2023-01-18 | -98.94 | $12.50 | 192500 |
| 2023-01-17 | -40.58 | $13.15 | 116649 |
| 2023-01-13 | -26.09 | $13.25 | 106600 |
| 2023-01-12 | -44.16 | $13.17 | 137200 |
| 2023-01-11 | -89.36 | $12.84 | 108349 |
| 2023-01-10 | -81.72 | $12.92 | 141900 |
| 2023-01-09 | -80.65 | $12.93 | 87600 |
| 2023-01-06 | -68.93 | $13.07 | 144200 |
| 2023-01-05 | -94.34 | $12.81 | 136916 |
| 2023-01-04 | -58.49 | $13.19 | 278411 |
| 2023-01-03 | -87.50 | $12.93 | 187700 |
| 2022-12-30 | -83.22 | $13.00 | 234118 |
| 2022-12-29 | -94.81 | $12.83 | 206000 |
| 2022-12-28 | -96.03 | $12.84 | 122939 |
| 2022-12-27 | -91.97 | $13.03 | 144500 |
| 2022-12-23 | -88.67 | $13.09 | 247500 |
| 2022-12-22 | -85.53 | $13.15 | 175600 |
| 2022-12-21 | -73.53 | $13.37 | 168249 |
| 2022-12-20 | -93.79 | $13.03 | 191314 |
| 2022-12-19 | -94.86 | $13.03 | 185100 |
| 2022-12-16 | -95.81 | $13.04 | 1.0M |
| 2022-12-15 | -89.78 | $13.20 | 200935 |
| 2022-12-14 | -97.58 | $13.26 | 217600 |
| 2022-12-13 | -91.08 | $13.44 | 211800 |
| 2022-12-12 | -96.82 | $13.35 | 163204 |
| 2022-12-09 | -92.47 | $13.52 | 84611 |
| 2022-12-08 | -95.17 | $13.49 | 120109 |
| 2022-12-07 | -93.66 | $13.54 | 137740 |
| 2022-12-06 | -85.21 | $13.66 | 120244 |
| 2022-12-05 | -82.39 | $13.70 | 133400 |
| 2022-12-02 | -52.11 | $14.13 | 176526 |
| 2022-12-01 | -43.66 | $14.25 | 191500 |
| 2022-11-30 | -46.48 | $14.21 | 279600 |
| 2022-11-29 | -54.93 | $14.09 | 127530 |
| 2022-11-28 | -56.34 | $14.07 | 155200 |
| 2022-11-25 | -26.00 | $14.48 | 70305 |
| 2022-11-23 | -28.90 | $14.37 | 101723 |
| 2022-11-22 | -20.33 | $14.50 | 115419 |
| 2022-11-21 | -13.33 | $14.61 | 222700 |
| 2022-11-18 | -16.92 | $14.54 | 190400 |
| 2022-11-17 | -3.40 | $14.68 | 234211 |
| 2022-11-16 | -3.67 | $14.67 | 261111 |
| 2022-11-15 | -2.75 | $14.69 | 329900 |
| 2022-11-14 | -16.93 | $14.14 | 207839 |
| 2022-11-11 | -19.58 | $14.09 | 179716 |
| 2022-11-10 | -8.99 | $14.29 | 206506 |
| 2022-11-09 | -25.40 | $13.83 | 141732 |
| 2022-11-08 | -22.58 | $13.90 | 157500 |
| 2022-11-07 | -12.45 | $14.15 | 206200 |
| 2022-11-04 | -1.20 | $14.43 | 273000 |
| 2022-11-03 | -22.44 | $13.89 | 190234 |
| 2022-11-02 | -21.88 | $13.90 | 205200 |
| 2022-11-01 | -7.91 | $14.24 | 266200 |
| 2022-10-31 | -5.35 | $14.30 | 334744 |
| 2022-10-28 | -3.24 | $14.24 | 319138 |
| 2022-10-27 | -9.87 | $13.26 | 163524 |
| 2022-10-26 | -15.04 | $13.14 | 174100 |
| 2022-10-25 | -16.81 | $13.10 | 135243 |
| 2022-10-24 | -21.24 | $13.00 | 137040 |
| 2022-10-21 | -27.43 | $12.86 | 279612 |
| 2022-10-20 | -34.07 | $12.71 | 228700 |
| 2022-10-19 | -18.14 | $13.07 | 184200 |
| 2022-10-18 | -17.70 | $13.08 | 172617 |
| 2022-10-17 | -0.51 | $13.19 | 220249 |
| 2022-10-14 | -14.36 | $12.83 | 162800 |
| 2022-10-13 | 0.00 | $12.84 | 302300 |
| 2022-10-12 | -19.83 | $12.19 | 267500 |
| 2022-10-11 | -23.14 | $12.15 | 248444 |
| 2022-10-10 | -19.01 | $12.20 | 180910 |
| 2022-10-07 | -34.71 | $12.01 | 381429 |
| 2022-10-06 | -9.09 | $12.32 | 453589 |
| 2022-10-05 | -2.44 | $11.97 | 382800 |
| 2022-10-04 | -12.94 | $11.85 | 181100 |
| 2022-10-03 | -62.64 | $11.39 | 137600 |
| 2022-09-30 | -68.13 | $11.34 | 126300 |
| 2022-09-29 | -70.33 | $11.32 | 169200 |
| 2022-09-28 | -39.56 | $11.60 | 159300 |
| 2022-09-27 | -48.35 | $11.52 | 211000 |
| 2022-09-26 | -49.45 | $11.51 | 149503 |
| 2022-09-23 | -50.55 | $11.50 | 208334 |
| 2022-09-22 | -53.85 | $11.47 | 129244 |
| 2022-09-21 | -23.08 | $11.75 | 261737 |
| 2022-09-20 | -23.53 | $11.70 | 134700 |
| 2022-09-19 | -28.72 | $11.72 | 83600 |
| 2022-09-16 | -59.09 | $11.50 | 289932 |
| 2022-09-15 | -56.78 | $11.56 | 95029 |
| 2022-09-14 | -59.69 | $11.57 | 120140 |
| 2022-09-13 | -71.94 | $11.44 | 155300 |
| 2022-09-12 | -63.31 | $11.56 | 68500 |
| 2022-09-09 | -62.59 | $11.57 | 83900 |
| 2022-09-08 | -73.38 | $11.42 | 74500 |
| 2022-09-07 | -78.42 | $11.35 | 128200 |
| 2022-09-06 | -94.24 | $11.13 | 96209 |
| 2022-09-02 | -82.03 | $11.39 | 114200 |
| 2022-09-01 | -81.25 | $11.40 | 142400 |
| 2022-08-31 | -100.00 | $11.29 | 143938 |
| 2022-08-30 | -90.43 | $11.40 | 58217 |
| 2022-08-29 | -97.06 | $11.45 | 60842 |
| 2022-08-26 | -90.53 | $11.58 | 126300 |
| 2022-08-25 | -62.11 | $11.85 | 94900 |
| 2022-08-24 | -80.00 | $11.68 | 124414 |
| 2022-08-23 | -74.74 | $11.73 | 77400 |
| 2022-08-22 | -58.88 | $11.81 | 125500 |
| 2022-08-19 | -26.09 | $12.14 | 148988 |
| 2022-08-18 | -17.05 | $12.22 | 73124 |
| 2022-08-17 | -23.26 | $12.14 | 111400 |
| 2022-08-16 | -5.43 | $12.37 | 99000 |
| 2022-08-15 | -5.00 | $12.25 | 193826 |
| 2022-08-12 | -4.10 | $12.08 | 136204 |
| 2022-08-11 | -0.83 | $11.92 | 124916 |
| 2022-08-10 | -11.92 | $11.75 | 83800 |
| 2022-08-09 | -7.28 | $11.82 | 82800 |
| 2022-08-08 | -13.25 | $11.73 | 101400 |
| 2022-08-05 | -5.30 | $11.85 | 235707 |
| 2022-08-04 | -27.15 | $11.52 | 64834 |
| 2022-08-03 | -15.89 | $11.69 | 86042 |
| 2022-08-02 | -20.53 | $11.62 | 90400 |
| 2022-08-01 | -3.31 | $11.88 | 186200 |
| 2022-07-29 | -4.90 | $11.78 | 125200 |
| 2022-07-28 | -12.21 | $11.57 | 85400 |
| 2022-07-27 | -6.11 | $11.65 | 123400 |
| 2022-07-26 | -3.57 | $11.50 | 86526 |
| 2022-07-25 | -5.56 | $11.44 | 93900 |
| 2022-07-22 | -17.82 | $11.25 | 105200 |
| 2022-07-21 | -16.83 | $11.26 | 113200 |
| 2022-07-20 | -4.95 | $11.38 | 109600 |
| 2022-07-19 | -10.64 | $11.26 | 145333 |
| 2022-07-18 | -36.56 | $11.01 | 199800 |
| 2022-07-15 | -51.61 | $10.87 | 180400 |
| 2022-07-14 | -79.57 | $10.61 | 182741 |
| 2022-07-13 | -75.00 | $10.66 | 122604 |
| 2022-07-12 | -38.04 | $11.00 | 108849 |
| 2022-07-11 | -52.17 | $10.87 | 79526 |
| 2022-07-08 | -43.48 | $10.95 | 83920 |
| 2022-07-07 | -31.52 | $11.06 | 175820 |
| 2022-07-06 | -61.39 | $10.82 | 154700 |
| 2022-07-05 | -59.43 | $10.86 | 176400 |
| 2022-07-01 | -59.09 | $10.88 | 111520 |
| 2022-06-30 | -76.36 | $10.69 | 123700 |
| 2022-06-29 | -81.37 | $10.71 | 121218 |
| 2022-06-28 | -70.59 | $10.82 | 102134 |
| 2022-06-27 | -60.78 | $10.92 | 110700 |
| 2022-06-24 | -53.92 | $10.99 | 319800 |
| 2022-06-23 | -67.65 | $10.85 | 106444 |
| 2022-06-22 | -57.84 | $10.95 | 189410 |
| 2022-06-21 | -45.10 | $11.08 | 148100 |
| 2022-06-17 | -81.37 | $10.71 | 238344 |
| 2022-06-16 | -86.27 | $10.66 | 179148 |
| 2022-06-15 | -78.95 | $10.79 | 436012 |
| 2022-06-14 | -85.26 | $10.73 | 136500 |
| 2022-06-13 | -91.58 | $10.67 | 129400 |
| 2022-06-10 | -72.63 | $10.85 | 109832 |
| 2022-06-09 | -51.58 | $11.05 | 116800 |
| 2022-06-08 | -36.84 | $11.19 | 76600 |
| 2022-06-07 | -13.68 | $11.41 | 69543 |
| 2022-06-06 | -12.63 | $11.42 | 78000 |
| 2022-06-03 | -17.89 | $11.37 | 120021 |
| 2022-06-02 | -14.14 | $11.44 | 90636 |
| 2022-06-01 | -29.73 | $11.37 | 94022 |
| 2022-05-31 | -20.72 | $11.47 | 139700 |
| 2022-05-27 | -28.83 | $11.38 | 106839 |
| 2022-05-26 | -38.74 | $11.27 | 132927 |
| 2022-05-25 | -49.55 | $11.15 | 93500 |
| 2022-05-24 | -53.15 | $11.11 | 89200 |
| 2022-05-23 | -54.96 | $11.09 | 109700 |
| 2022-05-20 | -80.18 | $10.81 | 130600 |
| 2022-05-19 | -98.11 | $10.76 | 210900 |
| 2022-05-18 | -90.57 | $11.02 | 175700 |
| 2022-05-17 | -68.70 | $11.28 | 460230 |
| 2022-05-16 | -90.43 | $11.03 | 278522 |
| 2022-05-13 | -82.61 | $11.12 | 191200 |
| 2022-05-12 | -77.39 | $11.18 | 316100 |
| 2022-05-11 | -82.30 | $11.14 | 331600 |
| 2022-05-10 | -92.38 | $11.10 | 150500 |
| 2022-05-09 | -80.00 | $11.23 | 152500 |
| 2022-05-06 | -76.58 | $11.22 | 198522 |
| 2022-05-05 | -55.08 | $11.42 | 313200 |
| 2022-05-04 | -33.05 | $11.68 | 152600 |
| 2022-05-03 | -63.56 | $11.32 | 203500 |
| 2022-05-02 | -78.81 | $11.14 | 442843 |
| 2022-04-29 | -71.19 | $11.23 | 291000 |
| 2022-04-28 | -48.31 | $11.50 | 156600 |
| 2022-04-27 | -59.32 | $11.37 | 166200 |
| 2022-04-26 | -64.41 | $11.31 | 146500 |
| 2022-04-25 | -37.29 | $11.63 | 180710 |
| 2022-04-22 | -36.44 | $11.64 | 126100 |
| 2022-04-21 | -26.27 | $11.76 | 85700 |
| 2022-04-20 | -21.19 | $11.82 | 183600 |
| 2022-04-19 | -4.12 | $11.82 | 193914 |
| 2022-04-18 | -45.26 | $11.41 | 127100 |
| 2022-04-14 | -49.47 | $11.37 | 213334 |
| 2022-04-13 | -58.95 | $11.28 | 168627 |
| 2022-04-12 | -67.37 | $11.20 | 157242 |
| 2022-04-11 | -72.63 | $11.15 | 250800 |
| 2022-04-08 | -83.16 | $11.05 | 208204 |
| 2022-04-07 | -84.21 | $11.04 | 278800 |
| 2022-04-06 | -85.00 | $11.16 | 199200 |
| 2022-04-05 | -98.51 | $11.18 | 128521 |
| 2022-04-04 | -87.88 | $11.26 | 94801 |
| 2022-04-01 | -44.62 | $11.55 | 184639 |
| 2022-03-31 | -90.77 | $11.25 | 462500 |
| 2022-03-30 | -81.48 | $11.40 | 166300 |
| 2022-03-29 | -35.80 | $11.77 | 119628 |
| 2022-03-28 | -62.96 | $11.55 | 199736 |
| 2022-03-25 | -44.44 | $11.70 | 116210 |
| 2022-03-24 | -69.77 | $11.51 | 366900 |
| 2022-03-23 | -87.64 | $11.33 | 147734 |
| 2022-03-22 | -57.69 | $11.66 | 164600 |
| 2022-03-21 | -80.19 | $11.43 | 107600 |
| 2022-03-18 | -79.25 | $11.44 | 591400 |
| 2022-03-17 | -76.98 | $11.51 | 69048 |
| 2022-03-16 | -66.91 | $11.67 | 151600 |
| 2022-03-15 | -86.03 | $11.41 | 110400 |
| 2022-03-14 | -83.09 | $11.45 | 91400 |
| 2022-03-11 | -75.00 | $11.56 | 72225 |
| 2022-03-10 | -79.41 | $11.50 | 76646 |
| 2022-03-09 | -80.15 | $11.49 | 85700 |
| 2022-03-08 | -89.71 | $11.36 | 98100 |
| 2022-03-07 | -87.50 | $11.39 | 108531 |
| 2022-03-04 | -67.65 | $11.66 | 91512 |
| 2022-03-03 | -41.18 | $12.02 | 88800 |
| 2022-03-02 | -47.79 | $11.93 | 116632 |
| 2022-03-01 | -83.09 | $11.45 | 209700 |
| 2022-02-28 | -52.48 | $11.89 | 111027 |
| 2022-02-25 | -39.01 | $12.08 | 103600 |
| 2022-02-24 | -68.79 | $11.66 | 484433 |
| 2022-02-23 | -95.69 | $11.79 | 75917 |
| 2022-02-22 | -73.83 | $12.11 | 132700 |
| 2022-02-18 | -67.29 | $12.18 | 105800 |
| 2022-02-17 | -88.42 | $12.06 | 113000 |
| 2022-02-16 | -48.42 | $12.44 | 66900 |
| 2022-02-15 | -47.37 | $12.45 | 158400 |
| 2022-02-14 | -76.77 | $12.18 | 158700 |
| 2022-02-11 | -89.90 | $12.05 | 86138 |
| 2022-02-10 | -86.87 | $12.08 | 114500 |
| 2022-02-09 | -83.84 | $12.11 | 127516 |
| 2022-02-08 | -43.43 | $12.51 | 109701 |
| 2022-02-07 | -68.69 | $12.26 | 114900 |
| 2022-02-04 | -73.74 | $12.21 | 178339 |
| 2022-02-03 | -84.21 | $12.14 | 117400 |
| 2022-02-02 | -74.75 | $12.20 | 194700 |
| 2022-02-01 | -52.53 | $12.42 | 200939 |
| 2022-01-31 | -42.86 | $12.46 | 256300 |
| 2022-01-28 | -37.50 | $12.49 | 290000 |
| 2022-01-27 | -70.83 | $12.09 | 121300 |
| 2022-01-26 | -50.00 | $12.34 | 372315 |
| 2022-01-25 | -27.50 | $12.61 | 260700 |
| 2022-01-24 | -24.44 | $12.61 | 202800 |
| 2022-01-21 | -36.30 | $12.45 | 243332 |
| 2022-01-20 | -32.95 | $12.37 | 205400 |
| 2022-01-19 | -29.48 | $12.43 | 118100 |
| 2022-01-18 | -11.23 | $12.73 | 177300 |
| 2022-01-14 | -1.22 | $12.69 | 132739 |
| 2022-01-13 | -4.03 | $12.50 | 154100 |
| 2022-01-12 | -15.15 | $12.19 | 109900 |
| 2022-01-11 | -3.41 | $12.33 | 116100 |
| 2022-01-10 | -2.30 | $12.33 | 97800 |
| 2022-01-07 | -4.05 | $12.29 | 67100 |
| 2022-01-06 | -0.61 | $12.27 | 143100 |
| 2022-01-05 | -15.82 | $11.96 | 114524 |
| 2022-01-04 | -10.76 | $12.04 | 94000 |
| 2022-01-03 | -20.25 | $11.89 | 119800 |
| 2021-12-31 | -10.88 | $11.94 | 91029 |
| 2021-12-30 | -19.05 | $11.82 | 65346 |
| 2021-12-29 | -17.01 | $11.85 | 53900 |
| 2021-12-28 | -13.61 | $11.90 | 105800 |
| 2021-12-27 | -5.38 | $11.86 | 137500 |
| 2021-12-23 | -16.92 | $11.71 | 82430 |
| 2021-12-22 | -30.00 | $11.54 | 107300 |
| 2021-12-21 | -40.00 | $11.47 | 140333 |
| 2021-12-20 | -42.14 | $11.44 | 178400 |
| 2021-12-17 | -32.14 | $11.58 | 1.1M |
| 2021-12-16 | -23.57 | $11.70 | 210400 |
| 2021-12-15 | -30.00 | $11.61 | 373200 |
| 2021-12-14 | -84.46 | $10.86 | 248249 |
| 2021-12-13 | -92.52 | $10.78 | 276400 |
| 2021-12-10 | -90.58 | $10.93 | 183000 |
| 2021-12-09 | -84.72 | $11.02 | 99828 |
| 2021-12-08 | -76.51 | $11.15 | 74100 |
| 2021-12-07 | -75.17 | $11.17 | 146900 |
| 2021-12-06 | -76.92 | $11.19 | 162200 |
| 2021-12-03 | -87.78 | $11.02 | 156900 |
| 2021-12-02 | -76.11 | $11.23 | 213612 |
| 2021-12-01 | -96.11 | $10.87 | 199800 |
| 2021-11-30 | -91.11 | $10.96 | 214324 |
| 2021-11-29 | -92.73 | $11.07 | 127100 |
| 2021-11-26 | -87.88 | $11.15 | 173000 |
| 2021-11-24 | -74.31 | $11.79 | 113300 |
| 2021-11-23 | -70.80 | $11.80 | 147326 |
| 2021-11-22 | -74.34 | $11.76 | 129000 |
| 2021-11-19 | -80.53 | $11.69 | 66400 |
| 2021-11-18 | -66.37 | $11.85 | 177716 |
| 2021-11-17 | -68.14 | $11.83 | 88116 |
| 2021-11-16 | -53.98 | $11.99 | 71145 |
| 2021-11-15 | -46.02 | $12.08 | 103900 |
| 2021-11-12 | -48.67 | $12.05 | 81131 |
| 2021-11-11 | -42.48 | $12.12 | 119534 |
| 2021-11-10 | -41.59 | $12.13 | 150100 |
| 2021-11-09 | -42.37 | $12.10 | 91400 |
| 2021-11-08 | -35.59 | $12.18 | 207500 |
| 2021-11-05 | -25.42 | $12.30 | 289945 |
| 2021-11-04 | -18.56 | $12.21 | 86400 |
| 2021-11-03 | -5.15 | $12.34 | 155737 |
| 2021-11-02 | -37.11 | $12.03 | 139246 |
| 2021-11-01 | 0.00 | $12.30 | 265300 |
| 2021-10-29 | -25.97 | $11.99 | 155448 |
| 2021-10-28 | -55.56 | $11.70 | 46300 |
| 2021-10-27 | -85.71 | $11.51 | 101230 |
| 2021-10-26 | -49.21 | $11.74 | 92923 |
| 2021-10-25 | -36.51 | $11.82 | 71500 |
| 2021-10-22 | -41.27 | $11.79 | 79848 |
| 2021-10-21 | -65.08 | $11.64 | 69019 |
| 2021-10-20 | -31.03 | $11.78 | 115000 |
| 2021-10-19 | -42.00 | $11.63 | 125400 |
| 2021-10-18 | -35.14 | $11.66 | 198217 |
| 2021-10-15 | -18.64 | $11.83 | 194144 |
| 2021-10-14 | -17.39 | $11.82 | 94346 |
| 2021-10-13 | -37.70 | $11.56 | 50312 |
| 2021-10-12 | -27.05 | $11.69 | 61600 |
| 2021-10-11 | -23.70 | $11.70 | 71733 |
| 2021-10-08 | -9.63 | $11.89 | 37800 |
| 2021-10-07 | -11.11 | $11.87 | 88300 |
| 2021-10-06 | -17.78 | $11.78 | 81115 |
| 2021-10-05 | -14.81 | $11.82 | 74500 |
| 2021-10-04 | -15.56 | $11.81 | 90200 |
| 2021-10-01 | -12.59 | $11.85 | 117900 |
| 2021-09-30 | -20.66 | $11.63 | 117800 |
| 2021-09-29 | -11.57 | $11.74 | 123400 |
| 2021-09-28 | -28.93 | $11.53 | 166511 |
| 2021-09-27 | -7.63 | $11.76 | 182000 |
| 2021-09-24 | -13.68 | $11.49 | 123909 |
| 2021-09-23 | -4.71 | $11.48 | 96437 |
| 2021-09-22 | -46.99 | $11.11 | 171400 |
| 2021-09-21 | -57.83 | $11.02 | 113600 |
| 2021-09-20 | -57.83 | $11.02 | 205000 |
| 2021-09-17 | -25.30 | $11.29 | 770138 |
| 2021-09-16 | -60.24 | $11.00 | 150200 |
| 2021-09-15 | -60.24 | $11.00 | 136349 |
| 2021-09-14 | -84.34 | $10.80 | 144435 |
| 2021-09-13 | -80.00 | $10.90 | 267731 |
| 2021-09-10 | -88.46 | $10.84 | 215131 |
| 2021-09-09 | -92.75 | $10.97 | 149900 |
| 2021-09-08 | -79.71 | $11.06 | 126400 |
| 2021-09-07 | -68.67 | $11.18 | 121344 |
| 2021-09-03 | -68.67 | $11.18 | 100937 |
| 2021-09-02 | -65.06 | $11.21 | 97800 |
| 2021-09-01 | -66.27 | $11.20 | 62700 |
| 2021-08-31 | -55.81 | $11.27 | 99300 |
| 2021-08-30 | -47.06 | $11.19 | 133133 |
| 2021-08-27 | -23.53 | $11.47 | 158833 |
| 2021-08-26 | -57.98 | $11.06 | 101500 |
| 2021-08-25 | -43.70 | $11.23 | 127000 |
| 2021-08-24 | -46.22 | $11.20 | 91000 |
| 2021-08-23 | -41.18 | $11.26 | 99505 |
| 2021-08-20 | -31.93 | $11.37 | 241800 |
| 2021-08-19 | -58.82 | $11.05 | 143131 |
| 2021-08-18 | -53.78 | $11.11 | 100333 |
| 2021-08-17 | -45.38 | $11.21 | 91800 |
| 2021-08-16 | -28.57 | $11.41 | 160200 |
| 2021-08-13 | -32.77 | $11.36 | 135931 |
| 2021-08-12 | -20.17 | $11.51 | 167008 |
| 2021-08-11 | -14.29 | $11.58 | 200313 |
| 2021-08-10 | -8.40 | $11.65 | 123800 |
| 2021-08-09 | -18.42 | $11.49 | 138739 |
| 2021-08-06 | -10.53 | $11.58 | 178100 |
| 2021-08-05 | -47.37 | $11.16 | 205800 |
| 2021-08-04 | -56.14 | $11.06 | 246600 |
| 2021-08-03 | -57.02 | $11.05 | 924214 |
| 2021-08-02 | -92.86 | $10.66 | 349932 |
| 2021-07-30 | -76.79 | $10.84 | 133000 |
| 2021-07-29 | -68.75 | $10.93 | 147100 |
| 2021-07-28 | -75.89 | $10.85 | 141500 |
| 2021-07-27 | -69.64 | $10.92 | 92700 |
| 2021-07-26 | -62.50 | $11.00 | 665545 |
| 2021-07-23 | -66.96 | $10.95 | 106719 |
| 2021-07-22 | -84.82 | $10.75 | 86500 |
| 2021-07-21 | -53.57 | $11.10 | 150948 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
17.06
2026-04-21
Close Price
$13.45
Average Directional Index - Detailed Analysis
Minimum
7.39
Average
21.15
Maximum
53.36
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-04-21 | 17.06 | $13.45 | — |
| 2026-04-20 | 16.63 | $13.45 | — |
| 2026-04-17 | 16.18 | $13.45 | 3.9M |
| 2026-04-16 | 15.71 | $13.05 | 856710 |
| 2026-04-15 | 15.88 | $13.19 | 1.4M |
| 2026-04-14 | 16.06 | $13.30 | 402600 |
| 2026-04-13 | 15.64 | $13.37 | 384000 |
| 2026-04-10 | 15.09 | $13.37 | 928500 |
| 2026-04-09 | 14.52 | $13.46 | 436300 |
| 2026-04-08 | 13.91 | $13.21 | 536500 |
| 2026-04-07 | 13.47 | $12.89 | 515000 |
| 2026-04-06 | 13.72 | $12.80 | 396602 |
| 2026-04-02 | 14.08 | $12.73 | 625711 |
| 2026-04-01 | 14.60 | $12.63 | 655806 |
| 2026-03-31 | 15.03 | $12.48 | 754504 |
| 2026-03-30 | 15.79 | $12.26 | 591300 |
| 2026-03-27 | 16.08 | $12.17 | 635200 |
| 2026-03-26 | 16.39 | $12.39 | 900032 |
| 2026-03-25 | 16.84 | $12.37 | 813900 |
| 2026-03-24 | 17.31 | $12.41 | 704142 |
| 2026-03-23 | 17.88 | $12.43 | 1.1M |
| 2026-03-20 | 18.49 | $12.05 | 1.6M |
| 2026-03-19 | 18.39 | $12.25 | 1.1M |
| 2026-03-18 | 18.28 | $12.01 | 794800 |
| 2026-03-17 | 18.26 | $12.24 | 588105 |
| 2026-03-16 | 18.56 | $12.28 | 1.1M |
| 2026-03-13 | 18.91 | $12.13 | 514127 |
| 2026-03-12 | 19.10 | $12.17 | 520900 |
| 2026-03-11 | 19.09 | $12.15 | 448408 |
| 2026-03-10 | 19.21 | $12.14 | 831702 |
| 2026-03-09 | 19.53 | $12.42 | 784400 |
| 2026-03-06 | 19.84 | $12.24 | 523037 |
| 2026-03-05 | 19.76 | $12.43 | 375023 |
| 2026-03-04 | 20.14 | $12.59 | 553000 |
| 2026-03-03 | 20.89 | $12.66 | 862700 |
| 2026-03-02 | 21.55 | $12.62 | 508000 |
| 2026-02-27 | 22.24 | $12.43 | 733979 |
| 2026-02-26 | 23.25 | $12.96 | 655600 |
| 2026-02-25 | 24.01 | $12.95 | 856100 |
| 2026-02-24 | 25.15 | $12.68 | 620116 |
| 2026-02-23 | 26.12 | $12.62 | 603840 |
| 2026-02-20 | 27.18 | $13.30 | 608400 |
| 2026-02-19 | 27.83 | $13.33 | 551800 |
| 2026-02-18 | 28.39 | $13.41 | 529800 |
| 2026-02-17 | 28.76 | $13.44 | 547815 |
| 2026-02-13 | 29.39 | $13.30 | 380941 |
| 2026-02-12 | 30.23 | $13.23 | 583500 |
| 2026-02-11 | 31.12 | $13.32 | 522100 |
| 2026-02-10 | 31.57 | $13.46 | 471200 |
| 2026-02-09 | 31.83 | $13.67 | 367743 |
| 2026-02-06 | 31.54 | $13.70 | 989000 |
| 2026-02-05 | 31.25 | $13.41 | 956902 |
| 2026-02-04 | 31.33 | $13.44 | 843640 |
| 2026-02-03 | 31.15 | $13.16 | 824525 |
| 2026-02-02 | 31.14 | $13.08 | 434900 |
| 2026-01-30 | 31.38 | $12.73 | 653700 |
| 2026-01-29 | 32.13 | $12.70 | 502700 |
| 2026-01-28 | 33.01 | $12.55 | 510400 |
| 2026-01-27 | 33.97 | $12.64 | 610929 |
| 2026-01-26 | 34.74 | $12.78 | 966534 |
| 2026-01-23 | 35.46 | $12.87 | 786600 |
| 2026-01-22 | 35.81 | $13.37 | 618146 |
| 2026-01-21 | 35.12 | $13.46 | 1.1M |
| 2026-01-20 | 34.53 | $12.70 | 503149 |
| 2026-01-16 | 34.68 | $12.85 | 689419 |
| 2026-01-15 | 34.43 | $12.82 | 621613 |
| 2026-01-14 | 34.19 | $12.45 | 524600 |
| 2026-01-13 | 34.55 | $12.36 | 566900 |
| 2026-01-12 | 34.99 | $12.32 | 439239 |
| 2026-01-09 | 35.32 | $12.52 | 445412 |
| 2026-01-08 | 35.07 | $12.65 | 1.6M |
| 2026-01-07 | 34.81 | $12.30 | 726300 |
| 2026-01-06 | 35.01 | $12.43 | 1.8M |
| 2026-01-05 | 35.22 | $12.34 | 1.1M |
| 2026-01-02 | 35.45 | $12.06 | 742524 |
| 2025-12-31 | 36.33 | $12.01 | 423800 |
| 2025-12-30 | 36.75 | $12.12 | 734400 |
| 2025-12-29 | 36.85 | $12.42 | 1.0M |
| 2025-12-26 | 36.11 | $12.54 | 511530 |
| 2025-12-24 | 34.93 | $12.56 | 482600 |
| 2025-12-23 | 33.69 | $12.49 | 991020 |
| 2025-12-22 | 32.35 | $12.53 | 2.0M |
| 2025-12-19 | 30.94 | $12.42 | 3.0M |
| 2025-12-18 | 29.45 | $12.46 | 9.5M |
| 2025-12-17 | 27.88 | $12.21 | 554600 |
| 2025-12-16 | 26.84 | $12.13 | 490721 |
| 2025-12-15 | 25.82 | $12.10 | 452611 |
| 2025-12-12 | 24.80 | $12.04 | 488723 |
| 2025-12-11 | 23.85 | $12.00 | 506000 |
| 2025-12-10 | 22.88 | $11.91 | 711621 |
| 2025-12-09 | 21.99 | $11.50 | 365100 |
| 2025-12-08 | 21.40 | $11.51 | 376900 |
| 2025-12-05 | 20.99 | $11.41 | 428400 |
| 2025-12-04 | 19.97 | $11.34 | 295700 |
| 2025-12-03 | 18.95 | $11.36 | 355500 |
| 2025-12-02 | 17.90 | $11.12 | 382100 |
| 2025-12-01 | 17.03 | $11.13 | 460300 |
| 2025-11-28 | 16.22 | $10.89 | 140916 |
| 2025-11-26 | 15.55 | $11.00 | 415727 |
| 2025-11-25 | 14.84 | $11.07 | 558000 |
| 2025-11-24 | 14.05 | $10.77 | 527336 |
| 2025-11-21 | 13.81 | $10.66 | 646200 |
| 2025-11-20 | 13.55 | $10.41 | 387940 |
| 2025-11-19 | 13.66 | $10.33 | 339200 |
| 2025-11-18 | 14.29 | $10.24 | 327800 |
| 2025-11-17 | 14.92 | $10.20 | 362100 |
| 2025-11-14 | 15.59 | $10.58 | 280400 |
| 2025-11-13 | 15.74 | $10.56 | 240838 |
| 2025-11-12 | 15.64 | $10.71 | 349700 |
| 2025-11-11 | 15.09 | $10.74 | 268200 |
| 2025-11-10 | 14.63 | $10.74 | 549900 |
| 2025-11-07 | 14.14 | $10.58 | 364078 |
| 2025-11-06 | 13.99 | $10.47 | 351100 |
| 2025-11-05 | 13.73 | $10.82 | 450034 |
| 2025-11-04 | 13.14 | $10.61 | 475507 |
| 2025-11-03 | 12.82 | $10.59 | 411818 |
| 2025-10-31 | 12.54 | $10.40 | 370200 |
| 2025-10-30 | 12.42 | $10.46 | 320800 |
| 2025-10-29 | 12.04 | $10.44 | 394300 |
| 2025-10-28 | 11.64 | $10.64 | 436100 |
| 2025-10-27 | 10.90 | $10.62 | 563200 |
| 2025-10-24 | 9.92 | $10.60 | 751000 |
| 2025-10-23 | 8.96 | $9.74 | 323800 |
| 2025-10-22 | 9.32 | $9.89 | 418800 |
| 2025-10-21 | 9.61 | $9.93 | 307244 |
| 2025-10-20 | 10.01 | $9.85 | 323608 |
| 2025-10-17 | 10.27 | $9.58 | 432400 |
| 2025-10-16 | 9.95 | $9.42 | 526543 |
| 2025-10-15 | 9.62 | $9.83 | 248600 |
| 2025-10-14 | 9.95 | $10.02 | 330300 |
| 2025-10-13 | 10.30 | $9.63 | 296600 |
| 2025-10-10 | 9.82 | $9.47 | 582400 |
| 2025-10-09 | 9.30 | $9.69 | 218446 |
| 2025-10-08 | 9.29 | $9.83 | 201700 |
| 2025-10-07 | 9.58 | $9.85 | 284300 |
| 2025-10-06 | 10.05 | $9.97 | 353700 |
| 2025-10-03 | 10.55 | $9.86 | 255400 |
| 2025-10-02 | 10.87 | $9.80 | 332033 |
| 2025-10-01 | 10.85 | $9.84 | 324500 |
| 2025-09-30 | 10.97 | $9.93 | 305500 |
| 2025-09-29 | 11.17 | $9.96 | 289100 |
| 2025-09-26 | 11.65 | $10.09 | 200300 |
| 2025-09-25 | 12.03 | $10.05 | 288800 |
| 2025-09-24 | 12.65 | $10.09 | 238148 |
| 2025-09-23 | 13.16 | $10.07 | 321700 |
| 2025-09-22 | 13.56 | $10.14 | 326600 |
| 2025-09-19 | 13.81 | $10.24 | 1.0M |
| 2025-09-18 | 13.75 | $10.42 | 239300 |
| 2025-09-17 | 13.68 | $10.09 | 354100 |
| 2025-09-16 | 13.87 | $10.03 | 280700 |
| 2025-09-15 | 14.48 | $10.06 | 337200 |
| 2025-09-12 | 14.98 | $10.16 | 276429 |
| 2025-09-11 | 15.20 | $10.30 | 318100 |
| 2025-09-10 | 15.25 | $10.26 | 225313 |
| 2025-09-09 | 15.47 | $10.23 | 272815 |
| 2025-09-08 | 15.46 | $10.30 | 216346 |
| 2025-09-05 | 15.49 | $10.22 | 225945 |
| 2025-09-04 | 15.32 | $10.34 | 327100 |
| 2025-09-03 | 15.37 | $10.22 | 293215 |
| 2025-09-02 | 15.48 | $10.25 | 421900 |
| 2025-08-29 | 15.69 | $10.33 | 335800 |
| 2025-08-28 | 15.34 | $10.36 | 358145 |
| 2025-08-27 | 14.96 | $10.43 | 381309 |
| 2025-08-26 | 14.63 | $10.31 | 836100 |
| 2025-08-25 | 14.46 | $10.10 | 831600 |
| 2025-08-22 | 14.60 | $10.09 | 1.0M |
| 2025-08-21 | 14.83 | $9.74 | 287700 |
| 2025-08-20 | 15.42 | $9.78 | 296838 |
| 2025-08-19 | 16.18 | $9.84 | 435700 |
| 2025-08-18 | 16.99 | $9.86 | 429439 |
| 2025-08-15 | 17.72 | $9.69 | 303610 |
| 2025-08-14 | 18.54 | $9.91 | 465433 |
| 2025-08-13 | 19.48 | $9.96 | 956800 |
| 2025-08-12 | 20.17 | $9.92 | 440367 |
| 2025-08-11 | 21.18 | $9.42 | 404039 |
| 2025-08-08 | 21.11 | $9.30 | 519900 |
| 2025-08-07 | 20.94 | $9.32 | 617216 |
| 2025-08-06 | 20.76 | $9.44 | 1.3M |
| 2025-08-05 | 20.66 | $9.32 | 494000 |
| 2025-08-04 | 20.56 | $9.39 | 582612 |
| 2025-08-01 | 20.02 | $9.25 | 852500 |
| 2025-07-31 | 19.17 | $9.25 | 880421 |
| 2025-07-30 | 18.54 | $9.30 | 1.9M |
| 2025-07-29 | 17.93 | $9.63 | 519404 |
| 2025-07-28 | 17.91 | $9.78 | 595900 |
| 2025-07-25 | 17.89 | $9.58 | 696400 |
| 2025-07-24 | 17.71 | $9.89 | 460900 |
| 2025-07-23 | 18.36 | $10.15 | 429600 |
| 2025-07-22 | 19.14 | $10.19 | 445238 |
| 2025-07-21 | 19.65 | $10.24 | 532549 |
| 2025-07-18 | 20.07 | $10.29 | 585738 |
| 2025-07-17 | 20.40 | $10.35 | 781600 |
| 2025-07-16 | 20.75 | $10.29 | 373630 |
| 2025-07-15 | 21.36 | $10.19 | 507000 |
| 2025-07-14 | 21.72 | $10.48 | 570607 |
| 2025-07-11 | 21.56 | $10.37 | 288707 |
| 2025-07-10 | 21.50 | $10.47 | 401918 |
| 2025-07-09 | 21.16 | $10.51 | 313117 |
| 2025-07-08 | 20.79 | $10.55 | 360800 |
| 2025-07-07 | 20.10 | $10.56 | 427600 |
| 2025-07-03 | 19.37 | $10.69 | 378800 |
| 2025-07-02 | 17.56 | $10.57 | 553700 |
| 2025-07-01 | 15.86 | $10.24 | 958700 |
| 2025-06-30 | 14.37 | $9.93 | 1.1M |
| 2025-06-27 | 13.33 | $9.79 | 866200 |
| 2025-06-26 | 12.47 | $9.77 | 695400 |
| 2025-06-25 | 11.69 | $9.62 | 269000 |
| 2025-06-24 | 11.15 | $9.68 | 284831 |
| 2025-06-23 | 10.58 | $9.55 | 323400 |
| 2025-06-20 | 10.55 | $9.30 | 621000 |
| 2025-06-18 | 10.98 | $9.21 | 382900 |
| 2025-06-17 | 11.37 | $9.15 | 324513 |
| 2025-06-16 | 11.87 | $9.25 | 354800 |
| 2025-06-13 | 12.37 | $9.29 | 322011 |
| 2025-06-12 | 12.68 | $9.54 | 305200 |
| 2025-06-11 | 12.49 | $9.62 | 559936 |
| 2025-06-10 | 11.86 | $9.65 | 520145 |
| 2025-06-09 | 11.36 | $9.54 | 441938 |
| 2025-06-06 | 10.98 | $9.48 | 398400 |
| 2025-06-05 | 10.87 | $9.24 | 510400 |
| 2025-06-04 | 11.41 | $9.25 | 487026 |
| 2025-06-03 | 11.85 | $9.30 | 342700 |
| 2025-06-02 | 12.37 | $9.16 | 526200 |
| 2025-05-30 | 12.85 | $9.26 | 620247 |
| 2025-05-29 | 13.40 | $9.29 | 406600 |
| 2025-05-28 | 14.04 | $9.13 | 384600 |
| 2025-05-27 | 14.71 | $9.28 | 247900 |
| 2025-05-23 | 15.44 | $9.04 | 200710 |
| 2025-05-22 | 15.73 | $9.10 | 250015 |
| 2025-05-21 | 16.32 | $9.09 | 211600 |
| 2025-05-20 | 17.08 | $9.35 | 149300 |
| 2025-05-19 | 17.34 | $9.39 | 186709 |
| 2025-05-16 | 17.58 | $9.48 | 248300 |
| 2025-05-15 | 17.62 | $9.52 | 163603 |
| 2025-05-14 | 17.65 | $9.46 | 216613 |
| 2025-05-13 | 17.73 | $9.51 | 202726 |
| 2025-05-12 | 17.81 | $9.47 | 320533 |
| 2025-05-09 | 17.55 | $9.20 | 218200 |
| 2025-05-08 | 17.82 | $9.30 | 330900 |
| 2025-05-07 | 18.18 | $9.19 | 290057 |
| 2025-05-06 | 18.43 | $9.18 | 317500 |
| 2025-05-05 | 18.75 | $9.24 | 212530 |
| 2025-05-02 | 19.04 | $9.30 | 276244 |
| 2025-05-01 | 19.44 | $9.08 | 365000 |
| 2025-04-30 | 20.19 | $9.04 | 324040 |
| 2025-04-29 | 20.97 | $9.08 | 245400 |
| 2025-04-28 | 21.93 | $8.92 | 418607 |
| 2025-04-25 | 22.92 | $8.96 | 288015 |
| 2025-04-24 | 24.11 | $9.11 | 441500 |
| 2025-04-23 | 25.03 | $9.07 | 297035 |
| 2025-04-22 | 25.96 | $8.95 | 302807 |
| 2025-04-21 | 27.13 | $8.70 | 265500 |
| 2025-04-17 | 27.73 | $8.66 | 580610 |
| 2025-04-16 | 28.44 | $8.61 | 266642 |
| 2025-04-15 | 28.87 | $8.51 | 201026 |
| 2025-04-14 | 29.26 | $8.36 | 332300 |
| 2025-04-11 | 29.16 | $8.26 | 305610 |
| 2025-04-10 | 29.03 | $8.25 | 501700 |
| 2025-04-09 | 28.89 | $8.81 | 444760 |
| 2025-04-08 | 28.83 | $8.39 | 349100 |
| 2025-04-07 | 28.08 | $8.45 | 402900 |
| 2025-04-04 | 27.29 | $8.47 | 406803 |
| 2025-04-03 | 25.54 | $8.70 | 447900 |
| 2025-04-02 | 24.15 | $9.48 | 223005 |
| 2025-04-01 | 23.64 | $9.46 | 239948 |
| 2025-03-31 | 23.13 | $9.52 | 326403 |
| 2025-03-28 | 22.72 | $9.54 | 272230 |
| 2025-03-27 | 22.47 | $9.72 | 221720 |
| 2025-03-26 | 22.38 | $9.65 | 212532 |
| 2025-03-25 | 22.36 | $9.62 | 219619 |
| 2025-03-24 | 22.24 | $9.72 | 228800 |
| 2025-03-21 | 22.16 | $9.53 | 489226 |
| 2025-03-20 | 21.55 | $9.57 | 217600 |
| 2025-03-19 | 21.20 | $9.71 | 265200 |
| 2025-03-18 | 20.86 | $9.64 | 248400 |
| 2025-03-17 | 20.28 | $9.64 | 242443 |
| 2025-03-14 | 19.66 | $9.64 | 505300 |
| 2025-03-13 | 18.83 | $9.49 | 212829 |
| 2025-03-12 | 17.86 | $9.54 | 319719 |
| 2025-03-11 | 16.81 | $9.45 | 339501 |
| 2025-03-10 | 15.70 | $9.61 | 401240 |
| 2025-03-07 | 14.73 | $10.02 | 362626 |
| 2025-03-06 | 14.15 | $9.99 | 449300 |
| 2025-03-05 | 13.57 | $10.08 | 503900 |
| 2025-03-04 | 13.12 | $10.12 | 475600 |
| 2025-03-03 | 12.75 | $10.45 | 486800 |
| 2025-02-28 | 12.88 | $10.61 | 375400 |
| 2025-02-27 | 13.35 | $10.50 | 593505 |
| 2025-02-26 | 13.79 | $10.51 | 339900 |
| 2025-02-25 | 14.13 | $10.56 | 381343 |
| 2025-02-24 | 14.63 | $10.49 | 372500 |
| 2025-02-21 | 15.25 | $10.50 | 570206 |
| 2025-02-20 | 15.85 | $10.75 | 1.1M |
| 2025-02-19 | 16.68 | $10.72 | 369313 |
| 2025-02-18 | 16.92 | $10.72 | 337838 |
| 2025-02-14 | 17.21 | $10.65 | 474646 |
| 2025-02-13 | 17.52 | $10.59 | 441322 |
| 2025-02-12 | 16.87 | $10.46 | 411600 |
| 2025-02-11 | 16.33 | $10.57 | 241245 |
| 2025-02-10 | 15.75 | $10.34 | 349900 |
| 2025-02-07 | 15.40 | $10.32 | 797300 |
| 2025-02-06 | 15.04 | $10.22 | 620300 |
| 2025-02-05 | 14.98 | $9.99 | 438135 |
| 2025-02-04 | 15.30 | $9.81 | 263929 |
| 2025-02-03 | 15.99 | $9.66 | 422508 |
| 2025-01-31 | 16.72 | $9.69 | 352753 |
| 2025-01-30 | 17.20 | $9.80 | 306500 |
| 2025-01-29 | 17.56 | $9.62 | 337000 |
| 2025-01-28 | 18.19 | $9.63 | 378500 |
| 2025-01-27 | 18.48 | $9.70 | 605700 |
| 2025-01-24 | 18.79 | $9.54 | 546817 |
| 2025-01-23 | 19.12 | $9.19 | 309600 |
| 2025-01-22 | 19.36 | $9.12 | 763820 |
| 2025-01-21 | 19.61 | $9.28 | 274900 |
| 2025-01-17 | 20.23 | $9.22 | 193500 |
| 2025-01-16 | 20.77 | $9.22 | 365738 |
| 2025-01-15 | 21.17 | $9.17 | 204908 |
| 2025-01-14 | 21.63 | $9.02 | 232300 |
| 2025-01-13 | 21.46 | $8.77 | 311600 |
| 2025-01-10 | 20.56 | $8.75 | 367800 |
| 2025-01-08 | 19.61 | $9.01 | 221124 |
| 2025-01-07 | 19.06 | $9.08 | 347013 |
| 2025-01-06 | 18.62 | $9.18 | 346938 |
| 2025-01-03 | 18.44 | $9.24 | 185425 |
| 2025-01-02 | 18.05 | $9.23 | 338818 |
| 2024-12-31 | 17.85 | $9.38 | 306137 |
| 2024-12-30 | 17.83 | $9.37 | 416000 |
| 2024-12-27 | 17.81 | $9.43 | 285400 |
| 2024-12-26 | 17.86 | $9.55 | 237000 |
| 2024-12-24 | 18.11 | $9.56 | 139637 |
| 2024-12-23 | 18.06 | $9.52 | 208543 |
| 2024-12-20 | 18.07 | $9.59 | 864220 |
| 2024-12-19 | 17.78 | $9.60 | 395504 |
| 2024-12-18 | 17.52 | $9.60 | 546626 |
| 2024-12-17 | 17.32 | $10.08 | 228316 |
| 2024-12-16 | 18.01 | $10.33 | 296921 |
| 2024-12-13 | 18.63 | $10.43 | 221515 |
| 2024-12-12 | 19.39 | $10.36 | 200700 |
| 2024-12-11 | 19.96 | $10.47 | 422500 |
| 2024-12-10 | 20.30 | $10.49 | 248611 |
| 2024-12-09 | 20.69 | $10.37 | 251500 |
| 2024-12-06 | 20.94 | $10.52 | 146913 |
| 2024-12-05 | 21.36 | $10.52 | 224100 |
| 2024-12-04 | 21.46 | $10.53 | 345547 |
| 2024-12-03 | 21.86 | $10.47 | 244400 |
| 2024-12-02 | 22.19 | $10.59 | 248633 |
| 2024-11-29 | 22.53 | $10.62 | 186145 |
| 2024-11-27 | 22.77 | $10.66 | 257736 |
| 2024-11-26 | 22.70 | $10.73 | 431800 |
| 2024-11-25 | 22.45 | $10.92 | 635508 |
| 2024-11-22 | 21.76 | $10.91 | 425800 |
| 2024-11-21 | 21.49 | $10.71 | 330604 |
| 2024-11-20 | 21.31 | $10.52 | 327000 |
| 2024-11-19 | 21.53 | $10.53 | 245145 |
| 2024-11-18 | 21.51 | $10.62 | 317611 |
| 2024-11-15 | 21.50 | $10.65 | 228300 |
| 2024-11-14 | 21.07 | $10.67 | 328139 |
| 2024-11-13 | 20.61 | $10.84 | 430700 |
| 2024-11-12 | 19.35 | $10.79 | 288906 |
| 2024-11-11 | 18.05 | $10.85 | 279812 |
| 2024-11-08 | 16.34 | $10.48 | 273700 |
| 2024-11-07 | 14.92 | $10.40 | 399217 |
| 2024-11-06 | 13.32 | $10.97 | 1.2M |
| 2024-11-05 | 11.64 | $9.71 | 385400 |
| 2024-11-04 | 11.99 | $9.56 | 272317 |
| 2024-11-01 | 12.62 | $9.65 | 246900 |
| 2024-10-31 | 12.73 | $9.71 | 275400 |
| 2024-10-30 | 12.57 | $9.93 | 395033 |
| 2024-10-29 | 12.04 | $9.88 | 371668 |
| 2024-10-28 | 11.88 | $9.98 | 540700 |
| 2024-10-25 | 11.72 | $9.51 | 255600 |
| 2024-10-24 | 11.89 | $9.69 | 274718 |
| 2024-10-23 | 12.06 | $9.71 | 316141 |
| 2024-10-22 | 12.47 | $9.59 | 222300 |
| 2024-10-21 | 12.96 | $9.47 | 259300 |
| 2024-10-18 | 13.51 | $9.82 | 247100 |
| 2024-10-17 | 13.11 | $10.00 | 197100 |
| 2024-10-16 | 12.68 | $9.89 | 476242 |
| 2024-10-15 | 12.29 | $9.78 | 493126 |
| 2024-10-14 | 11.95 | $9.74 | 279900 |
| 2024-10-11 | 11.88 | $9.77 | 615100 |
| 2024-10-10 | 11.80 | $9.57 | 168243 |
| 2024-10-09 | 12.41 | $9.58 | 209546 |
| 2024-10-08 | 12.92 | $9.51 | 141235 |
| 2024-10-07 | 13.53 | $9.53 | 157900 |
| 2024-10-04 | 14.00 | $9.54 | 246829 |
| 2024-10-03 | 14.51 | $9.42 | 283500 |
| 2024-10-02 | 14.89 | $9.61 | 346312 |
| 2024-10-01 | 15.58 | $9.70 | 387400 |
| 2024-09-30 | 16.19 | $9.88 | 266808 |
| 2024-09-27 | 16.80 | $9.67 | 365900 |
| 2024-09-26 | 17.57 | $9.72 | 259300 |
| 2024-09-25 | 18.49 | $9.73 | 390135 |
| 2024-09-24 | 19.46 | $9.97 | 344434 |
| 2024-09-23 | 19.72 | $10.18 | 326800 |
| 2024-09-20 | 19.70 | $10.13 | 1.1M |
| 2024-09-19 | 19.55 | $10.28 | 640908 |
| 2024-09-18 | 19.32 | $10.09 | 390500 |
| 2024-09-17 | 19.09 | $10.07 | 349900 |
| 2024-09-16 | 18.91 | $9.99 | 260800 |
| 2024-09-13 | 19.25 | $9.95 | 244700 |
| 2024-09-12 | 19.84 | $9.66 | 212724 |
| 2024-09-11 | 20.78 | $9.68 | 237500 |
| 2024-09-10 | 21.80 | $9.83 | 304839 |
| 2024-09-09 | 22.57 | $9.90 | 500634 |
| 2024-09-06 | 23.37 | $9.68 | 330100 |
| 2024-09-05 | 24.22 | $9.88 | 232700 |
| 2024-09-04 | 24.55 | $9.99 | 387549 |
| 2024-09-03 | 24.56 | $10.18 | 413500 |
| 2024-08-30 | 24.27 | $10.18 | 490148 |
| 2024-08-29 | 24.14 | $10.12 | 342415 |
| 2024-08-28 | 23.99 | $10.15 | 401516 |
| 2024-08-27 | 23.96 | $10.02 | 261003 |
| 2024-08-26 | 24.12 | $10.07 | 475235 |
| 2024-08-23 | 24.10 | $10.04 | 816100 |
| 2024-08-22 | 24.07 | $9.67 | 264000 |
| 2024-08-21 | 24.81 | $9.68 | 314348 |
| 2024-08-20 | 25.60 | $9.66 | 199745 |
| 2024-08-19 | 26.25 | $9.80 | 276100 |
| 2024-08-16 | 26.60 | $9.84 | 496100 |
| 2024-08-15 | 27.02 | $9.67 | 372800 |
| 2024-08-14 | 27.60 | $9.49 | 375200 |
| 2024-08-13 | 28.53 | $9.55 | 353824 |
| 2024-08-12 | 29.52 | $9.42 | 324410 |
| 2024-08-09 | 30.46 | $9.50 | 367400 |
| 2024-08-08 | 31.62 | $9.49 | 247517 |
| 2024-08-07 | 32.76 | $9.58 | 412200 |
| 2024-08-06 | 33.75 | $9.57 | 483702 |
| 2024-08-05 | 34.92 | $9.51 | 377300 |
| 2024-08-02 | 36.15 | $9.85 | 1.5M |
| 2024-08-01 | 37.03 | $10.11 | 485707 |
| 2024-07-31 | 36.75 | $10.35 | 795500 |
| 2024-07-30 | 35.72 | $10.50 | 456108 |
| 2024-07-29 | 34.06 | $10.57 | 894900 |
| 2024-07-26 | 32.28 | $10.66 | 1.5M |
| 2024-07-25 | 30.40 | $10.71 | 439500 |
| 2024-07-24 | 28.58 | $10.24 | 363200 |
| 2024-07-23 | 26.83 | $10.47 | 368211 |
| 2024-07-22 | 25.00 | $10.17 | 356630 |
| 2024-07-19 | 23.28 | $10.07 | 296277 |
| 2024-07-18 | 21.52 | $10.02 | 522461 |
| 2024-07-17 | 19.68 | $10.21 | 661439 |
| 2024-07-16 | 17.75 | $9.96 | 355322 |
| 2024-07-15 | 15.97 | $9.52 | 379520 |
| 2024-07-12 | 14.51 | $9.16 | 431959 |
| 2024-07-11 | 13.27 | $9.06 | 477402 |
| 2024-07-10 | 12.32 | $8.67 | 225726 |
| 2024-07-09 | 12.07 | $8.51 | 278500 |
| 2024-07-08 | 12.19 | $8.39 | 284800 |
| 2024-07-05 | 12.59 | $8.22 | 291806 |
| 2024-07-03 | 13.00 | $8.40 | 142600 |
| 2024-07-02 | 12.79 | $8.62 | 221616 |
| 2024-07-01 | 12.24 | $8.55 | 450843 |
| 2024-06-28 | 11.66 | $8.70 | 2.0M |
| 2024-06-27 | 11.05 | $8.21 | 185614 |
| 2024-06-26 | 11.61 | $8.14 | 284118 |
| 2024-06-25 | 11.96 | $7.92 | 283117 |
| 2024-06-24 | 12.58 | $8.02 | 247143 |
| 2024-06-21 | 13.06 | $7.94 | 475607 |
| 2024-06-20 | 13.10 | $7.89 | 215232 |
| 2024-06-18 | 13.31 | $7.96 | 167900 |
| 2024-06-17 | 13.54 | $7.92 | 224900 |
| 2024-06-14 | 13.58 | $7.78 | 281722 |
| 2024-06-13 | 13.49 | $7.89 | 300321 |
| 2024-06-12 | 13.67 | $8.04 | 533200 |
| 2024-06-11 | 14.19 | $7.89 | 366636 |
| 2024-06-10 | 13.51 | $7.93 | 333741 |
| 2024-06-07 | 12.82 | $7.98 | 1.3M |
| 2024-06-06 | 12.31 | $8.01 | 414905 |
| 2024-06-05 | 11.57 | $7.93 | 339016 |
| 2024-06-04 | 10.79 | $7.96 | 391500 |
| 2024-06-03 | 10.18 | $8.05 | 551622 |
| 2024-05-31 | 9.74 | $8.15 | 381000 |
| 2024-05-30 | 9.56 | $8.10 | 277336 |
| 2024-05-29 | 9.20 | $8.00 | 363900 |
| 2024-05-28 | 8.43 | $8.15 | 276600 |
| 2024-05-24 | 8.08 | $8.15 | 161740 |
| 2024-05-23 | 7.75 | $8.15 | 641000 |
| 2024-05-22 | 7.39 | $8.31 | 162926 |
| 2024-05-21 | 7.49 | $8.37 | 154810 |
| 2024-05-20 | 7.79 | $8.36 | 170700 |
| 2024-05-17 | 8.14 | $8.50 | 196700 |
| 2024-05-16 | 8.40 | $8.41 | 245700 |
| 2024-05-15 | 8.70 | $8.42 | 176800 |
| 2024-05-14 | 8.90 | $8.30 | 291237 |
| 2024-05-13 | 9.11 | $8.36 | 276400 |
| 2024-05-10 | 9.52 | $8.40 | 234023 |
| 2024-05-09 | 9.88 | $8.37 | 202500 |
| 2024-05-08 | 10.11 | $8.35 | 219800 |
| 2024-05-07 | 10.32 | $8.30 | 252700 |
| 2024-05-06 | 10.53 | $8.38 | 359102 |
| 2024-05-03 | 10.56 | $8.44 | 340100 |
| 2024-05-02 | 10.63 | $8.21 | 283900 |
| 2024-05-01 | 11.11 | $8.13 | 396600 |
| 2024-04-30 | 11.66 | $7.94 | 459508 |
| 2024-04-29 | 11.70 | $8.02 | 482200 |
| 2024-04-26 | 11.75 | $8.00 | 827700 |
| 2024-04-25 | 11.57 | $8.18 | 324048 |
| 2024-04-24 | 11.79 | $8.36 | 313100 |
| 2024-04-23 | 12.01 | $8.30 | 261837 |
| 2024-04-22 | 12.30 | $8.14 | 299800 |
| 2024-04-19 | 12.90 | $8.12 | 376500 |
| 2024-04-18 | 13.32 | $7.90 | 295434 |
| 2024-04-17 | 13.30 | $7.85 | 290500 |
| 2024-04-16 | 13.29 | $7.88 | 279500 |
| 2024-04-15 | 13.04 | $7.92 | 263228 |
| 2024-04-12 | 12.99 | $7.91 | 245800 |
| 2024-04-11 | 12.57 | $7.92 | 262900 |
| 2024-04-10 | 12.13 | $7.90 | 607000 |
| 2024-04-09 | 11.66 | $8.22 | 257000 |
| 2024-04-08 | 12.18 | $8.25 | 309800 |
| 2024-04-05 | 12.62 | $8.13 | 276522 |
| 2024-04-04 | 12.80 | $8.17 | 358200 |
| 2024-04-03 | 13.10 | $8.25 | 406500 |
| 2024-04-02 | 13.23 | $8.33 | 300000 |
| 2024-04-01 | 13.38 | $8.41 | 285002 |
| 2024-03-28 | 13.91 | $8.58 | 356300 |
| 2024-03-27 | 14.52 | $8.53 | 351447 |
| 2024-03-26 | 15.16 | $8.21 | 222928 |
| 2024-03-25 | 15.30 | $8.28 | 160910 |
| 2024-03-22 | 15.60 | $8.28 | 586630 |
| 2024-03-21 | 15.98 | $8.43 | 308000 |
| 2024-03-20 | 16.61 | $8.34 | 313937 |
| 2024-03-19 | 17.10 | $8.10 | 361642 |
| 2024-03-18 | 16.76 | $8.02 | 567100 |
| 2024-03-15 | 16.45 | $8.13 | 958900 |
| 2024-03-14 | 16.36 | $8.13 | 442400 |
| 2024-03-13 | 16.27 | $8.40 | 392500 |
| 2024-03-12 | 16.75 | $8.42 | 365912 |
| 2024-03-11 | 17.32 | $8.55 | 312300 |
| 2024-03-08 | 18.22 | $8.60 | 388200 |
| 2024-03-07 | 19.17 | $8.49 | 242903 |
| 2024-03-06 | 20.17 | $8.51 | 458100 |
| 2024-03-05 | 21.10 | $8.55 | 313943 |
| 2024-03-04 | 21.94 | $8.29 | 405700 |
| 2024-03-01 | 22.47 | $8.30 | 448505 |
| 2024-02-29 | 22.65 | $8.29 | 237600 |
| 2024-02-28 | 23.12 | $8.15 | 222116 |
| 2024-02-27 | 23.17 | $8.21 | 360833 |
| 2024-02-26 | 23.36 | $8.19 | 272200 |
| 2024-02-23 | 23.54 | $8.28 | 306800 |
| 2024-02-22 | 23.82 | $8.32 | 353500 |
| 2024-02-21 | 24.00 | $8.27 | 314300 |
| 2024-02-20 | 24.04 | $8.35 | 410030 |
| 2024-02-16 | 24.10 | $8.37 | 239300 |
| 2024-02-15 | 24.27 | $8.50 | 432300 |
| 2024-02-14 | 24.46 | $8.14 | 347113 |
| 2024-02-13 | 23.87 | $8.02 | 497800 |
| 2024-02-12 | 23.25 | $8.49 | 330100 |
| 2024-02-09 | 23.06 | $8.31 | 475300 |
| 2024-02-08 | 22.16 | $8.25 | 375820 |
| 2024-02-07 | 21.26 | $8.14 | 317427 |
| 2024-02-06 | 20.07 | $8.31 | 497754 |
| 2024-02-05 | 19.09 | $8.41 | 500500 |
| 2024-02-02 | 18.12 | $8.53 | 393940 |
| 2024-02-01 | 17.32 | $8.63 | 510700 |
| 2024-01-31 | 16.48 | $8.89 | 1.2M |
| 2024-01-30 | 16.18 | $9.23 | 506623 |
| 2024-01-29 | 16.26 | $9.20 | 616500 |
| 2024-01-26 | 16.34 | $9.19 | 1.4M |
| 2024-01-25 | 16.42 | $9.61 | 746805 |
| 2024-01-24 | 16.68 | $9.67 | 472600 |
| 2024-01-23 | 16.63 | $9.58 | 237946 |
| 2024-01-22 | 16.68 | $9.64 | 370719 |
| 2024-01-19 | 16.94 | $9.37 | 235400 |
| 2024-01-18 | 17.74 | $9.31 | 382400 |
| 2024-01-17 | 18.59 | $9.24 | 242435 |
| 2024-01-16 | 19.39 | $9.25 | 264342 |
| 2024-01-12 | 20.24 | $9.43 | 173339 |
| 2024-01-11 | 20.78 | $9.53 | 378100 |
| 2024-01-10 | 21.74 | $9.66 | 221700 |
| 2024-01-09 | 22.37 | $9.61 | 216500 |
| 2024-01-08 | 23.04 | $9.75 | 264900 |
| 2024-01-05 | 23.54 | $9.74 | 512000 |
| 2024-01-04 | 23.91 | $9.74 | 260841 |
| 2024-01-03 | 24.48 | $9.62 | 330000 |
| 2024-01-02 | 25.09 | $9.85 | 746100 |
| 2023-12-29 | 25.16 | $9.92 | 381600 |
| 2023-12-28 | 24.89 | $10.03 | 186800 |
| 2023-12-27 | 24.35 | $10.06 | 191105 |
| 2023-12-26 | 23.65 | $10.09 | 194400 |
| 2023-12-22 | 22.92 | $9.95 | 370602 |
| 2023-12-21 | 22.25 | $9.81 | 259927 |
| 2023-12-20 | 21.23 | $9.84 | 618945 |
| 2023-12-19 | 19.92 | $9.86 | 1.3M |
| 2023-12-18 | 18.90 | $9.63 | 281840 |
| 2023-12-15 | 17.90 | $9.67 | 644202 |
| 2023-12-14 | 16.68 | $9.74 | 414330 |
| 2023-12-13 | 15.24 | $9.52 | 819100 |
| 2023-12-12 | 14.23 | $9.01 | 184400 |
| 2023-12-11 | 13.79 | $9.14 | 168744 |
| 2023-12-08 | 13.03 | $9.23 | 254945 |
| 2023-12-07 | 12.24 | $9.05 | 288000 |
| 2023-12-06 | 11.74 | $8.86 | 293800 |
| 2023-12-05 | 11.21 | $8.97 | 233010 |
| 2023-12-04 | 10.89 | $9.11 | 260309 |
| 2023-12-01 | 10.39 | $9.07 | 528514 |
| 2023-11-30 | 10.06 | $8.49 | 337600 |
| 2023-11-29 | 10.53 | $8.54 | 395209 |
| 2023-11-28 | 11.00 | $8.46 | 111100 |
| 2023-11-27 | 11.18 | $8.53 | 211300 |
| 2023-11-24 | 11.43 | $8.55 | 88218 |
| 2023-11-22 | 11.95 | $8.59 | 146831 |
| 2023-11-21 | 12.51 | $8.48 | 167200 |
| 2023-11-20 | 13.10 | $8.77 | 197845 |
| 2023-11-17 | 13.31 | $8.80 | 351742 |
| 2023-11-16 | 13.41 | $8.74 | 249700 |
| 2023-11-15 | 13.52 | $8.96 | 293029 |
| 2023-11-14 | 13.15 | $8.94 | 581422 |
| 2023-11-13 | 12.89 | $8.35 | 333600 |
| 2023-11-10 | 13.34 | $8.31 | 386200 |
| 2023-11-09 | 13.82 | $8.25 | 266000 |
| 2023-11-08 | 14.32 | $8.56 | 150900 |
| 2023-11-07 | 14.51 | $8.65 | 214013 |
| 2023-11-06 | 14.57 | $8.64 | 340841 |
| 2023-11-03 | 14.51 | $8.78 | 606616 |
| 2023-11-02 | 14.32 | $8.47 | 426500 |
| 2023-11-01 | 14.80 | $8.20 | 392200 |
| 2023-10-31 | 15.19 | $8.18 | 258900 |
| 2023-10-30 | 15.60 | $8.31 | 400900 |
| 2023-10-27 | 16.13 | $8.25 | 282900 |
| 2023-10-26 | 16.85 | $8.34 | 191100 |
| 2023-10-25 | 17.35 | $7.98 | 216742 |
| 2023-10-24 | 16.74 | $8.02 | 198049 |
| 2023-10-23 | 16.36 | $8.09 | 258545 |
| 2023-10-20 | 16.21 | $8.12 | 318100 |
| 2023-10-19 | 16.19 | $8.40 | 185725 |
| 2023-10-18 | 16.93 | $8.45 | 147100 |
| 2023-10-17 | 17.78 | $8.64 | 244527 |
| 2023-10-16 | 18.56 | $8.49 | 155148 |
| 2023-10-13 | 19.23 | $8.38 | 106000 |
| 2023-10-12 | 19.95 | $8.64 | 178849 |
| 2023-10-11 | 20.34 | $8.66 | 123301 |
| 2023-10-10 | 21.39 | $8.64 | 152800 |
| 2023-10-09 | 22.41 | $8.63 | 159741 |
| 2023-10-06 | 23.38 | $8.57 | 158900 |
| 2023-10-05 | 24.34 | $8.54 | 207845 |
| 2023-10-04 | 24.87 | $8.40 | 160131 |
| 2023-10-03 | 24.87 | $8.21 | 182200 |
| 2023-10-02 | 24.61 | $8.38 | 178400 |
| 2023-09-29 | 24.70 | $8.47 | 184902 |
| 2023-09-28 | 25.10 | $8.37 | 143230 |
| 2023-09-27 | 25.01 | $8.26 | 193800 |
| 2023-09-26 | 24.64 | $8.28 | 182139 |
| 2023-09-25 | 24.42 | $8.37 | 141529 |
| 2023-09-22 | 24.02 | $8.30 | 147400 |
| 2023-09-21 | 23.63 | $8.37 | 165800 |
| 2023-09-20 | 23.27 | $8.46 | 203400 |
| 2023-09-19 | 23.29 | $8.49 | 151800 |
| 2023-09-18 | 23.11 | $8.50 | 160947 |
| 2023-09-15 | 23.09 | $8.53 | 584800 |
| 2023-09-14 | 23.11 | $8.68 | 266000 |
| 2023-09-13 | 23.18 | $8.52 | 216600 |
| 2023-09-12 | 23.11 | $8.51 | 178300 |
| 2023-09-11 | 23.04 | $8.55 | 107400 |
| 2023-09-08 | 23.07 | $8.61 | 142147 |
| 2023-09-07 | 23.10 | $8.53 | 384017 |
| 2023-09-06 | 22.71 | $8.44 | 175600 |
| 2023-09-05 | 22.43 | $8.63 | 169100 |
| 2023-09-01 | 22.52 | $8.86 | 146900 |
| 2023-08-31 | 22.79 | $8.67 | 227100 |
| 2023-08-30 | 22.26 | $8.58 | 175040 |
| 2023-08-29 | 21.71 | $8.67 | 108100 |
| 2023-08-28 | 21.37 | $8.72 | 120900 |
| 2023-08-25 | 21.10 | $8.66 | 178800 |
| 2023-08-24 | 20.73 | $8.73 | 203801 |
| 2023-08-23 | 20.55 | $8.70 | 136714 |
| 2023-08-22 | 20.28 | $8.66 | 263700 |
| 2023-08-21 | 20.19 | $9.00 | 301904 |
| 2023-08-18 | 20.46 | $9.04 | 196602 |
| 2023-08-17 | 20.87 | $9.05 | 190900 |
| 2023-08-16 | 21.46 | $9.04 | 334800 |
| 2023-08-15 | 22.08 | $9.01 | 375925 |
| 2023-08-14 | 22.87 | $9.25 | 131500 |
| 2023-08-11 | 23.96 | $9.34 | 167900 |
| 2023-08-10 | 25.11 | $9.40 | 167647 |
| 2023-08-09 | 25.69 | $9.28 | 236284 |
| 2023-08-08 | 26.37 | $9.54 | 202928 |
| 2023-08-07 | 26.66 | $9.77 | 235121 |
| 2023-08-04 | 25.99 | $9.78 | 134426 |
| 2023-08-03 | 25.21 | $9.79 | 143700 |
| 2023-08-02 | 24.40 | $9.78 | 260549 |
| 2023-08-01 | 23.71 | $9.63 | 199300 |
| 2023-07-31 | 22.89 | $9.60 | 211400 |
| 2023-07-28 | 22.11 | $9.67 | 378703 |
| 2023-07-27 | 21.29 | $9.68 | 445822 |
| 2023-07-26 | 20.08 | $9.86 | 380511 |
| 2023-07-25 | 18.96 | $9.34 | 286200 |
| 2023-07-24 | 18.34 | $9.40 | 380800 |
| 2023-07-21 | 17.72 | $9.21 | 263249 |
| 2023-07-20 | 17.11 | $9.37 | 222600 |
| 2023-07-19 | 16.39 | $9.40 | 227528 |
| 2023-07-18 | 15.64 | $9.13 | 278800 |
| 2023-07-17 | 15.23 | $8.76 | 167910 |
| 2023-07-14 | 15.29 | $8.71 | 144247 |
| 2023-07-13 | 15.36 | $8.87 | 241300 |
| 2023-07-12 | 15.16 | $8.69 | 224545 |
| 2023-07-11 | 15.16 | $8.52 | 170100 |
| 2023-07-10 | 15.51 | $8.45 | 251208 |
| 2023-07-07 | 15.84 | $8.51 | 394300 |
| 2023-07-06 | 16.19 | $8.30 | 326614 |
| 2023-07-05 | 16.86 | $8.43 | 279011 |
| 2023-07-03 | 17.51 | $8.42 | 142400 |
| 2023-06-30 | 18.13 | $8.28 | 251186 |
| 2023-06-29 | 18.78 | $8.50 | 304010 |
| 2023-06-28 | 19.29 | $8.39 | 555088 |
| 2023-06-27 | 20.08 | $8.45 | 642000 |
| 2023-06-26 | 20.91 | $8.24 | 494811 |
| 2023-06-23 | 21.80 | $8.26 | 1.3M |
| 2023-06-22 | 22.68 | $8.10 | 309700 |
| 2023-06-21 | 23.77 | $8.40 | 407849 |
| 2023-06-20 | 24.52 | $8.40 | 308750 |
| 2023-06-16 | 25.45 | $8.44 | 498800 |
| 2023-06-15 | 26.44 | $8.56 | 283200 |
| 2023-06-14 | 27.21 | $8.43 | 370300 |
| 2023-06-13 | 27.96 | $8.94 | 257446 |
| 2023-06-12 | 28.37 | $8.60 | 202614 |
| 2023-06-09 | 28.99 | $8.60 | 235732 |
| 2023-06-08 | 29.91 | $8.67 | 287102 |
| 2023-06-07 | 30.87 | $8.59 | 337134 |
| 2023-06-06 | 31.99 | $8.22 | 372200 |
| 2023-06-05 | 33.58 | $7.83 | 334300 |
| 2023-06-02 | 34.92 | $8.06 | 341231 |
| 2023-06-01 | 36.32 | $7.51 | 269300 |
| 2023-05-31 | 36.93 | $7.28 | 623800 |
| 2023-05-30 | 37.45 | $7.66 | 214618 |
| 2023-05-26 | 38.44 | $7.70 | 202400 |
| 2023-05-25 | 39.42 | $7.42 | 401800 |
| 2023-05-24 | 40.21 | $7.60 | 430500 |
| 2023-05-23 | 41.30 | $7.69 | 664800 |
| 2023-05-22 | 42.61 | $7.74 | 262100 |
| 2023-05-19 | 43.58 | $7.38 | 247340 |
| 2023-05-18 | 44.49 | $7.60 | 410845 |
| 2023-05-17 | 45.56 | $7.48 | 467000 |
| 2023-05-16 | 46.49 | $7.08 | 353600 |
| 2023-05-15 | 47.35 | $7.30 | 317111 |
| 2023-05-12 | 47.94 | $7.09 | 393742 |
| 2023-05-11 | 48.04 | $6.88 | 319913 |
| 2023-05-10 | 47.98 | $7.07 | 302600 |
| 2023-05-09 | 48.00 | $7.20 | 397000 |
| 2023-05-08 | 48.03 | $7.00 | 457300 |
| 2023-05-05 | 48.14 | $7.22 | 630336 |
| 2023-05-04 | 48.34 | $6.84 | 595000 |
| 2023-05-03 | 48.55 | $7.54 | 593569 |
| 2023-05-02 | 49.38 | $7.41 | 776200 |
| 2023-05-01 | 50.27 | $8.15 | 526700 |
| 2023-04-28 | 51.72 | $8.50 | 579400 |
| 2023-04-27 | 53.24 | $7.78 | 256047 |
| 2023-04-26 | 53.36 | $7.54 | 361700 |
| 2023-04-25 | 52.93 | $7.60 | 252832 |
| 2023-04-24 | 52.54 | $8.03 | 199325 |
| 2023-04-21 | 52.44 | $8.11 | 205518 |
| 2023-04-20 | 52.42 | $8.29 | 292585 |
| 2023-04-19 | 52.43 | $8.24 | 390300 |
| 2023-04-18 | 52.41 | $7.88 | 276203 |
| 2023-04-17 | 51.95 | $8.16 | 279048 |
| 2023-04-14 | 51.48 | $7.94 | 234213 |
| 2023-04-13 | 51.02 | $8.12 | 205327 |
| 2023-04-12 | 50.65 | $8.08 | 149300 |
| 2023-04-11 | 50.27 | $8.33 | 268422 |
| 2023-04-10 | 50.03 | $8.39 | 387400 |
| 2023-04-06 | 49.76 | $8.33 | 351100 |
| 2023-04-05 | 49.36 | $8.17 | 337300 |
| 2023-04-04 | 48.54 | $8.20 | 479013 |
| 2023-04-03 | 47.71 | $8.39 | 636300 |
| 2023-03-31 | 46.90 | $8.33 | 572400 |
| 2023-03-30 | 45.90 | $8.11 | 401078 |
| 2023-03-29 | 44.87 | $8.52 | 266203 |
| 2023-03-28 | 43.91 | $8.61 | 274200 |
| 2023-03-27 | 42.99 | $8.69 | 277700 |
| 2023-03-24 | 42.06 | $8.77 | 279675 |
| 2023-03-23 | 40.66 | $8.49 | 280311 |
| 2023-03-22 | 39.23 | $8.69 | 329244 |
| 2023-03-21 | 37.82 | $9.31 | 443500 |
| 2023-03-20 | 36.44 | $8.60 | 499000 |
| 2023-03-17 | 34.96 | $9.17 | 801500 |
| 2023-03-16 | 33.61 | $9.40 | 536557 |
| 2023-03-15 | 32.20 | $8.85 | 720205 |
| 2023-03-14 | 29.82 | $8.57 | 1.3M |
| 2023-03-13 | 27.40 | $8.28 | 1.7M |
| 2023-03-10 | 24.85 | $9.90 | 1.1M |
| 2023-03-09 | 22.75 | $10.80 | 278000 |
| 2023-03-08 | 21.27 | $11.54 | 238656 |
| 2023-03-07 | 20.53 | $11.74 | 229600 |
| 2023-03-06 | 20.17 | $11.92 | 192500 |
| 2023-03-03 | 20.29 | $11.93 | 153814 |
| 2023-03-02 | 20.38 | $11.99 | 228737 |
| 2023-03-01 | 20.56 | $12.13 | 194513 |
| 2023-02-28 | 20.43 | $12.11 | 300742 |
| 2023-02-27 | 20.60 | $12.15 | 115500 |
| 2023-02-24 | 20.82 | $12.27 | 214700 |
| 2023-02-23 | 20.99 | $12.37 | 201646 |
| 2023-02-22 | 21.36 | $12.19 | 195518 |
| 2023-02-21 | 21.66 | $12.30 | 278500 |
| 2023-02-17 | 22.21 | $12.34 | 376329 |
| 2023-02-16 | 22.85 | $12.31 | 229837 |
| 2023-02-15 | 23.32 | $12.32 | 268800 |
| 2023-02-14 | 23.71 | $12.29 | 222100 |
| 2023-02-13 | 24.02 | $12.27 | 356010 |
| 2023-02-10 | 24.35 | $12.10 | 887712 |
| 2023-02-09 | 24.33 | $12.17 | 240344 |
| 2023-02-08 | 24.50 | $12.25 | 346932 |
| 2023-02-07 | 24.85 | $12.50 | 342424 |
| 2023-02-06 | 25.49 | $12.45 | 211440 |
| 2023-02-03 | 26.18 | $12.60 | 341344 |
| 2023-02-02 | 26.91 | $12.36 | 188800 |
| 2023-02-01 | 27.11 | $12.19 | 224600 |
| 2023-01-31 | 27.08 | $12.12 | 229435 |
| 2023-01-30 | 26.61 | $11.82 | 289332 |
| 2023-01-27 | 25.70 | $11.93 | 194100 |
| 2023-01-26 | 24.75 | $12.43 | 143700 |
| 2023-01-25 | 24.41 | $12.55 | 100013 |
| 2023-01-24 | 23.98 | $12.60 | 138410 |
| 2023-01-23 | 23.86 | $12.80 | 218212 |
| 2023-01-20 | 23.67 | $12.43 | 257400 |
| 2023-01-19 | 23.09 | $12.38 | 130722 |
| 2023-01-18 | 22.49 | $12.50 | 192500 |
| 2023-01-17 | 22.08 | $13.15 | 116649 |
| 2023-01-13 | 22.66 | $13.25 | 106600 |
| 2023-01-12 | 23.26 | $13.17 | 137200 |
| 2023-01-11 | 23.89 | $12.84 | 108349 |
| 2023-01-10 | 23.72 | $12.92 | 141900 |
| 2023-01-09 | 23.74 | $12.93 | 87600 |
| 2023-01-06 | 23.83 | $13.07 | 144200 |
| 2023-01-05 | 23.93 | $12.81 | 136916 |
| 2023-01-04 | 23.85 | $13.19 | 278411 |
| 2023-01-03 | 24.13 | $12.93 | 187700 |
| 2022-12-30 | 24.14 | $13.00 | 234118 |
| 2022-12-29 | 23.99 | $12.83 | 206000 |
| 2022-12-28 | 23.83 | $12.84 | 122939 |
| 2022-12-27 | 23.71 | $13.03 | 144500 |
| 2022-12-23 | 23.89 | $13.09 | 247500 |
| 2022-12-22 | 23.96 | $13.15 | 175600 |
| 2022-12-21 | 24.04 | $13.37 | 168249 |
| 2022-12-20 | 24.35 | $13.03 | 191314 |
| 2022-12-19 | 24.16 | $13.03 | 185100 |
| 2022-12-16 | 23.99 | $13.04 | 1.0M |
| 2022-12-15 | 23.63 | $13.20 | 200935 |
| 2022-12-14 | 23.30 | $13.26 | 217600 |
| 2022-12-13 | 23.22 | $13.44 | 211800 |
| 2022-12-12 | 23.26 | $13.35 | 163204 |
| 2022-12-09 | 22.97 | $13.52 | 84611 |
| 2022-12-08 | 22.79 | $13.49 | 120109 |
| 2022-12-07 | 22.62 | $13.54 | 137740 |
| 2022-12-06 | 22.51 | $13.66 | 120244 |
| 2022-12-05 | 22.26 | $13.70 | 133400 |
| 2022-12-02 | 22.03 | $14.13 | 176526 |
| 2022-12-01 | 22.31 | $14.25 | 191500 |
| 2022-11-30 | 22.61 | $14.21 | 279600 |
| 2022-11-29 | 22.81 | $14.09 | 127530 |
| 2022-11-28 | 23.49 | $14.07 | 155200 |
| 2022-11-25 | 24.23 | $14.48 | 70305 |
| 2022-11-23 | 25.44 | $14.37 | 101723 |
| 2022-11-22 | 26.71 | $14.50 | 115419 |
| 2022-11-21 | 28.07 | $14.61 | 222700 |
| 2022-11-18 | 29.44 | $14.54 | 190400 |
| 2022-11-17 | 30.88 | $14.68 | 234211 |
| 2022-11-16 | 30.82 | $14.67 | 261111 |
| 2022-11-15 | 30.57 | $14.69 | 329900 |
| 2022-11-14 | 30.30 | $14.14 | 207839 |
| 2022-11-11 | 30.42 | $14.09 | 179716 |
| 2022-11-10 | 30.26 | $14.29 | 206506 |
| 2022-11-09 | 30.05 | $13.83 | 141732 |
| 2022-11-08 | 30.33 | $13.90 | 157500 |
| 2022-11-07 | 30.44 | $14.15 | 206200 |
| 2022-11-04 | 30.20 | $14.43 | 273000 |
| 2022-11-03 | 29.95 | $13.89 | 190234 |
| 2022-11-02 | 29.84 | $13.90 | 205200 |
| 2022-11-01 | 29.22 | $14.24 | 266200 |
| 2022-10-31 | 27.72 | $14.30 | 334744 |
| 2022-10-28 | 26.14 | $14.24 | 319138 |
| 2022-10-27 | 24.56 | $13.26 | 163524 |
| 2022-10-26 | 23.61 | $13.14 | 174100 |
| 2022-10-25 | 22.74 | $13.10 | 135243 |
| 2022-10-24 | 21.97 | $13.00 | 137040 |
| 2022-10-21 | 21.13 | $12.86 | 279612 |
| 2022-10-20 | 20.55 | $12.71 | 228700 |
| 2022-10-19 | 19.93 | $13.07 | 184200 |
| 2022-10-18 | 18.61 | $13.08 | 172617 |
| 2022-10-17 | 17.00 | $13.19 | 220249 |
| 2022-10-14 | 15.55 | $12.83 | 162800 |
| 2022-10-13 | 14.13 | $12.84 | 302300 |
| 2022-10-12 | 12.90 | $12.19 | 267500 |
| 2022-10-11 | 12.35 | $12.15 | 248444 |
| 2022-10-10 | 11.92 | $12.20 | 180910 |
| 2022-10-07 | 11.21 | $12.01 | 381429 |
| 2022-10-06 | 10.47 | $12.32 | 453589 |
| 2022-10-05 | 9.69 | $11.97 | 382800 |
| 2022-10-04 | 9.54 | $11.85 | 181100 |
| 2022-10-03 | 9.65 | $11.39 | 137600 |
| 2022-09-30 | 9.82 | $11.34 | 126300 |
| 2022-09-29 | 10.09 | $11.32 | 169200 |
| 2022-09-28 | 10.14 | $11.60 | 159300 |
| 2022-09-27 | 10.67 | $11.52 | 211000 |
| 2022-09-26 | 11.17 | $11.51 | 149503 |
| 2022-09-23 | 11.44 | $11.50 | 208334 |
| 2022-09-22 | 11.51 | $11.47 | 129244 |
| 2022-09-21 | 11.83 | $11.75 | 261737 |
| 2022-09-20 | 12.04 | $11.70 | 134700 |
| 2022-09-19 | 12.66 | $11.72 | 83600 |
| 2022-09-16 | 13.23 | $11.50 | 289932 |
| 2022-09-15 | 13.50 | $11.56 | 95029 |
| 2022-09-14 | 14.09 | $11.57 | 120140 |
| 2022-09-13 | 14.63 | $11.44 | 155300 |
| 2022-09-12 | 15.00 | $11.56 | 68500 |
| 2022-09-09 | 15.78 | $11.57 | 83900 |
| 2022-09-08 | 16.35 | $11.42 | 74500 |
| 2022-09-07 | 16.61 | $11.35 | 128200 |
| 2022-09-06 | 16.66 | $11.13 | 96209 |
| 2022-09-02 | 16.72 | $11.39 | 114200 |
| 2022-09-01 | 17.28 | $11.40 | 142400 |
| 2022-08-31 | 17.41 | $11.29 | 143938 |
| 2022-08-30 | 17.83 | $11.40 | 58217 |
| 2022-08-29 | 18.28 | $11.45 | 60842 |
| 2022-08-26 | 19.04 | $11.58 | 126300 |
| 2022-08-25 | 19.85 | $11.85 | 94900 |
| 2022-08-24 | 20.34 | $11.68 | 124414 |
| 2022-08-23 | 21.10 | $11.73 | 77400 |
| 2022-08-22 | 21.69 | $11.81 | 125500 |
| 2022-08-19 | 22.21 | $12.14 | 148988 |
| 2022-08-18 | 21.74 | $12.22 | 73124 |
| 2022-08-17 | 21.18 | $12.14 | 111400 |
| 2022-08-16 | 20.52 | $12.37 | 99000 |
| 2022-08-15 | 19.39 | $12.25 | 193826 |
| 2022-08-12 | 18.39 | $12.08 | 136204 |
| 2022-08-11 | 17.64 | $11.92 | 124916 |
| 2022-08-10 | 17.22 | $11.75 | 83800 |
| 2022-08-09 | 16.83 | $11.82 | 82800 |
| 2022-08-08 | 16.59 | $11.73 | 101400 |
| 2022-08-05 | 16.33 | $11.85 | 235707 |
| 2022-08-04 | 16.12 | $11.52 | 64834 |
| 2022-08-03 | 16.24 | $11.69 | 86042 |
| 2022-08-02 | 16.19 | $11.62 | 90400 |
| 2022-08-01 | 15.94 | $11.88 | 186200 |
| 2022-07-29 | 15.52 | $11.78 | 125200 |
| 2022-07-28 | 15.21 | $11.57 | 85400 |
| 2022-07-27 | 15.22 | $11.65 | 123400 |
| 2022-07-26 | 15.20 | $11.50 | 86526 |
| 2022-07-25 | 15.55 | $11.44 | 93900 |
| 2022-07-22 | 16.00 | $11.25 | 105200 |
| 2022-07-21 | 16.72 | $11.26 | 113200 |
| 2022-07-20 | 17.41 | $11.38 | 109600 |
| 2022-07-19 | 18.14 | $11.26 | 145333 |
| 2022-07-18 | 19.04 | $11.01 | 199800 |
| 2022-07-15 | 19.76 | $10.87 | 180400 |
| 2022-07-14 | 19.96 | $10.61 | 182741 |
| 2022-07-13 | 19.37 | $10.66 | 122604 |
| 2022-07-12 | 19.05 | $11.00 | 108849 |
| 2022-07-11 | 19.07 | $10.87 | 79526 |
| 2022-07-08 | 19.09 | $10.95 | 83920 |
| 2022-07-07 | 19.20 | $11.06 | 175820 |
| 2022-07-06 | 19.65 | $10.82 | 154700 |
| 2022-07-05 | 19.19 | $10.86 | 176400 |
| 2022-07-01 | 18.62 | $10.88 | 111520 |
| 2022-06-30 | 18.06 | $10.69 | 123700 |
| 2022-06-29 | 17.11 | $10.71 | 121218 |
| 2022-06-28 | 16.43 | $10.82 | 102134 |
| 2022-06-27 | 16.02 | $10.92 | 110700 |
| 2022-06-24 | 15.73 | $10.99 | 319800 |
| 2022-06-23 | 15.25 | $10.85 | 106444 |
| 2022-06-22 | 14.75 | $10.95 | 189410 |
| 2022-06-21 | 14.84 | $11.08 | 148100 |
| 2022-06-17 | 14.88 | $10.71 | 238344 |
| 2022-06-16 | 14.35 | $10.66 | 179148 |
| 2022-06-15 | 13.62 | $10.79 | 436012 |
| 2022-06-14 | 13.15 | $10.73 | 136500 |
| 2022-06-13 | 12.45 | $10.67 | 129400 |
| 2022-06-10 | 11.71 | $10.85 | 109832 |
| 2022-06-09 | 11.21 | $11.05 | 116800 |
| 2022-06-08 | 11.19 | $11.19 | 76600 |
| 2022-06-07 | 11.35 | $11.41 | 69543 |
| 2022-06-06 | 11.92 | $11.42 | 78000 |
| 2022-06-03 | 12.32 | $11.37 | 120021 |
| 2022-06-02 | 12.75 | $11.44 | 90636 |
| 2022-06-01 | 13.39 | $11.37 | 94022 |
| 2022-05-31 | 13.98 | $11.47 | 139700 |
| 2022-05-27 | 14.68 | $11.38 | 106839 |
| 2022-05-26 | 15.23 | $11.27 | 132927 |
| 2022-05-25 | 15.64 | $11.15 | 93500 |
| 2022-05-24 | 15.88 | $11.11 | 89200 |
| 2022-05-23 | 15.96 | $11.09 | 109700 |
| 2022-05-20 | 16.18 | $10.81 | 130600 |
| 2022-05-19 | 15.77 | $10.76 | 210900 |
| 2022-05-18 | 15.58 | $11.02 | 175700 |
| 2022-05-17 | 15.77 | $11.28 | 460230 |
| 2022-05-16 | 16.40 | $11.03 | 278522 |
| 2022-05-13 | 16.49 | $11.12 | 191200 |
| 2022-05-12 | 16.77 | $11.18 | 316100 |
| 2022-05-11 | 16.82 | $11.14 | 331600 |
| 2022-05-10 | 16.80 | $11.10 | 150500 |
| 2022-05-09 | 16.92 | $11.23 | 152500 |
| 2022-05-06 | 17.26 | $11.22 | 198522 |
| 2022-05-05 | 17.62 | $11.42 | 313200 |
| 2022-05-04 | 18.34 | $11.68 | 152600 |
| 2022-05-03 | 19.12 | $11.32 | 203500 |
| 2022-05-02 | 19.24 | $11.14 | 442843 |
| 2022-04-29 | 19.26 | $11.23 | 291000 |
| 2022-04-28 | 19.54 | $11.50 | 156600 |
| 2022-04-27 | 20.04 | $11.37 | 166200 |
| 2022-04-26 | 20.21 | $11.31 | 146500 |
| 2022-04-25 | 20.48 | $11.63 | 180710 |
| 2022-04-22 | 20.76 | $11.64 | 126100 |
| 2022-04-21 | 21.76 | $11.76 | 85700 |
| 2022-04-20 | 22.70 | $11.82 | 183600 |
| 2022-04-19 | 23.51 | $11.82 | 193914 |
| 2022-04-18 | 24.70 | $11.41 | 127100 |
| 2022-04-14 | 25.06 | $11.37 | 213334 |
| 2022-04-13 | 25.23 | $11.28 | 168627 |
| 2022-04-12 | 25.19 | $11.20 | 157242 |
| 2022-04-11 | 25.03 | $11.15 | 250800 |
| 2022-04-08 | 24.85 | $11.05 | 208204 |
| 2022-04-07 | 24.37 | $11.04 | 278800 |
| 2022-04-06 | 23.77 | $11.16 | 199200 |
| 2022-04-05 | 23.35 | $11.18 | 128521 |
| 2022-04-04 | 23.08 | $11.26 | 94801 |
| 2022-04-01 | 22.82 | $11.55 | 184639 |
| 2022-03-31 | 22.80 | $11.25 | 462500 |
| 2022-03-30 | 22.49 | $11.40 | 166300 |
| 2022-03-29 | 22.39 | $11.77 | 119628 |
| 2022-03-28 | 22.76 | $11.55 | 199736 |
| 2022-03-25 | 22.71 | $11.70 | 116210 |
| 2022-03-24 | 22.76 | $11.51 | 366900 |
| 2022-03-23 | 22.37 | $11.33 | 147734 |
| 2022-03-22 | 21.98 | $11.66 | 164600 |
| 2022-03-21 | 21.73 | $11.43 | 107600 |
| 2022-03-18 | 21.30 | $11.44 | 591400 |
| 2022-03-17 | 20.84 | $11.51 | 69048 |
| 2022-03-16 | 20.47 | $11.67 | 151600 |
| 2022-03-15 | 20.18 | $11.41 | 110400 |
| 2022-03-14 | 19.66 | $11.45 | 91400 |
| 2022-03-11 | 19.31 | $11.56 | 72225 |
| 2022-03-10 | 19.05 | $11.50 | 76646 |
| 2022-03-09 | 18.37 | $11.49 | 85700 |
| 2022-03-08 | 17.75 | $11.36 | 98100 |
| 2022-03-07 | 16.87 | $11.39 | 108531 |
| 2022-03-04 | 16.03 | $11.66 | 91512 |
| 2022-03-03 | 15.31 | $12.02 | 88800 |
| 2022-03-02 | 14.96 | $11.93 | 116632 |
| 2022-03-01 | 14.53 | $11.45 | 209700 |
| 2022-02-28 | 13.80 | $11.89 | 111027 |
| 2022-02-25 | 13.68 | $12.08 | 103600 |
| 2022-02-24 | 13.56 | $11.66 | 484433 |
| 2022-02-23 | 12.55 | $11.79 | 75917 |
| 2022-02-22 | 12.24 | $12.11 | 132700 |
| 2022-02-18 | 12.37 | $12.18 | 105800 |
| 2022-02-17 | 12.52 | $12.06 | 113000 |
| 2022-02-16 | 13.12 | $12.44 | 66900 |
| 2022-02-15 | 13.05 | $12.45 | 158400 |
| 2022-02-14 | 13.12 | $12.18 | 158700 |
| 2022-02-11 | 13.80 | $12.05 | 86138 |
| 2022-02-10 | 14.52 | $12.08 | 114500 |
| 2022-02-09 | 15.27 | $12.11 | 127516 |
| 2022-02-08 | 15.97 | $12.51 | 109701 |
| 2022-02-07 | 16.02 | $12.26 | 114900 |
| 2022-02-04 | 16.65 | $12.21 | 178339 |
| 2022-02-03 | 17.40 | $12.14 | 117400 |
| 2022-02-02 | 17.86 | $12.20 | 194700 |
| 2022-02-01 | 18.34 | $12.42 | 200939 |
| 2022-01-31 | 18.42 | $12.46 | 256300 |
| 2022-01-28 | 18.46 | $12.49 | 290000 |
| 2022-01-27 | 18.69 | $12.09 | 121300 |
| 2022-01-26 | 18.92 | $12.34 | 372315 |
| 2022-01-25 | 18.57 | $12.61 | 260700 |
| 2022-01-24 | 18.39 | $12.61 | 202800 |
| 2022-01-21 | 18.43 | $12.45 | 243332 |
| 2022-01-20 | 18.37 | $12.37 | 205400 |
| 2022-01-19 | 18.09 | $12.43 | 118100 |
| 2022-01-18 | 17.60 | $12.73 | 177300 |
| 2022-01-14 | 16.57 | $12.69 | 132739 |
| 2022-01-13 | 15.83 | $12.50 | 154100 |
| 2022-01-12 | 15.28 | $12.19 | 109900 |
| 2022-01-11 | 15.01 | $12.33 | 116100 |
| 2022-01-10 | 14.60 | $12.33 | 97800 |
| 2022-01-07 | 14.19 | $12.29 | 67100 |
| 2022-01-06 | 13.71 | $12.27 | 143100 |
| 2022-01-05 | 13.34 | $11.96 | 114524 |
| 2022-01-04 | 13.17 | $12.04 | 94000 |
| 2022-01-03 | 12.97 | $11.89 | 119800 |
| 2021-12-31 | 12.76 | $11.94 | 91029 |
| 2021-12-30 | 12.96 | $11.82 | 65346 |
| 2021-12-29 | 13.25 | $11.85 | 53900 |
| 2021-12-28 | 13.52 | $11.90 | 105800 |
| 2021-12-27 | 13.81 | $11.86 | 137500 |
| 2021-12-23 | 14.48 | $11.71 | 82430 |
| 2021-12-22 | 15.13 | $11.54 | 107300 |
| 2021-12-21 | 15.60 | $11.47 | 140333 |
| 2021-12-20 | 16.38 | $11.44 | 178400 |
| 2021-12-17 | 16.83 | $11.58 | 1.1M |
| 2021-12-16 | 17.69 | $11.70 | 210400 |
| 2021-12-15 | 18.01 | $11.61 | 373200 |
| 2021-12-14 | 18.73 | $10.86 | 248249 |
| 2021-12-13 | 18.46 | $10.78 | 276400 |
| 2021-12-10 | 18.02 | $10.93 | 183000 |
| 2021-12-09 | 17.86 | $11.02 | 99828 |
| 2021-12-08 | 17.88 | $11.15 | 74100 |
| 2021-12-07 | 18.04 | $11.17 | 146900 |
| 2021-12-06 | 18.41 | $11.19 | 162200 |
| 2021-12-03 | 18.75 | $11.02 | 156900 |
| 2021-12-02 | 19.07 | $11.23 | 213612 |
| 2021-12-01 | 19.39 | $10.87 | 199800 |
| 2021-11-30 | 19.74 | $10.96 | 214324 |
| 2021-11-29 | 19.30 | $11.07 | 127100 |
| 2021-11-26 | 19.17 | $11.15 | 173000 |
| 2021-11-24 | 19.03 | $11.79 | 113300 |
| 2021-11-23 | 19.81 | $11.80 | 147326 |
| 2021-11-22 | 20.37 | $11.76 | 129000 |
| 2021-11-19 | 20.97 | $11.69 | 66400 |
| 2021-11-18 | 21.98 | $11.85 | 177716 |
| 2021-11-17 | 23.06 | $11.83 | 88116 |
| 2021-11-16 | 24.03 | $11.99 | 71145 |
| 2021-11-15 | 24.53 | $12.08 | 103900 |
| 2021-11-12 | 24.98 | $12.05 | 81131 |
| 2021-11-11 | 25.45 | $12.12 | 119534 |
| 2021-11-10 | 25.62 | $12.13 | 150100 |
| 2021-11-09 | 25.72 | $12.10 | 91400 |
| 2021-11-08 | 26.06 | $12.18 | 207500 |
| 2021-11-05 | 25.95 | $12.30 | 289945 |
| 2021-11-04 | 25.29 | $12.21 | 86400 |
| 2021-11-03 | 24.96 | $12.34 | 155737 |
| 2021-11-02 | 24.62 | $12.03 | 139246 |
| 2021-11-01 | 24.08 | $12.30 | 265300 |
| 2021-10-29 | 23.64 | $11.99 | 155448 |
| 2021-10-28 | 23.35 | $11.70 | 46300 |
| 2021-10-27 | 23.94 | $11.51 | 101230 |
| 2021-10-26 | 24.66 | $11.74 | 92923 |
| 2021-10-25 | 24.78 | $11.82 | 71500 |
| 2021-10-22 | 24.99 | $11.79 | 79848 |
| 2021-10-21 | 25.20 | $11.64 | 69019 |
| 2021-10-20 | 25.47 | $11.78 | 115000 |
| 2021-10-19 | 25.69 | $11.63 | 125400 |
| 2021-10-18 | 26.17 | $11.66 | 198217 |
| 2021-10-15 | 26.67 | $11.83 | 194144 |
| 2021-10-14 | 27.02 | $11.82 | 94346 |
| 2021-10-13 | 27.79 | $11.56 | 50312 |
| 2021-10-12 | 28.76 | $11.69 | 61600 |
| 2021-10-11 | 29.32 | $11.70 | 71733 |
| 2021-10-08 | 29.68 | $11.89 | 37800 |
| 2021-10-07 | 29.66 | $11.87 | 88300 |
| 2021-10-06 | 29.71 | $11.78 | 81115 |
| 2021-10-05 | 29.93 | $11.82 | 74500 |
| 2021-10-04 | 29.43 | $11.81 | 90200 |
| 2021-10-01 | 28.92 | $11.85 | 117900 |
| 2021-09-30 | 28.37 | $11.63 | 117800 |
| 2021-09-29 | 28.08 | $11.74 | 123400 |
| 2021-09-28 | 27.78 | $11.53 | 166511 |
| 2021-09-27 | 27.46 | $11.76 | 182000 |
| 2021-09-24 | 27.17 | $11.49 | 123909 |
| 2021-09-23 | 27.15 | $11.48 | 96437 |
| 2021-09-22 | 27.26 | $11.11 | 171400 |
| 2021-09-21 | 27.80 | $11.02 | 113600 |
| 2021-09-20 | 28.52 | $11.02 | 205000 |
| 2021-09-17 | 29.27 | $11.29 | 770138 |
| 2021-09-16 | 29.74 | $11.00 | 150200 |
| 2021-09-15 | 30.57 | $11.00 | 136349 |
| 2021-09-14 | 31.58 | $10.80 | 144435 |
| 2021-09-13 | 32.71 | $10.90 | 267731 |
| 2021-09-10 | 33.71 | $10.84 | 215131 |
| 2021-09-09 | 34.76 | $10.97 | 149900 |
| 2021-09-08 | 35.47 | $11.06 | 126400 |
| 2021-09-07 | 36.11 | $11.18 | 121344 |
| 2021-09-03 | 36.51 | $11.18 | 100937 |
| 2021-09-02 | 36.95 | $11.21 | 97800 |
| 2021-09-01 | 37.36 | $11.20 | 62700 |
| 2021-08-31 | 37.79 | $11.27 | 99300 |
| 2021-08-30 | 38.14 | $11.19 | 133133 |
| 2021-08-27 | 38.43 | $11.47 | 158833 |
| 2021-08-26 | 38.76 | $11.06 | 101500 |
| 2021-08-25 | 39.24 | $11.23 | 127000 |
| 2021-08-24 | 39.47 | $11.20 | 91000 |
| 2021-08-23 | 39.76 | $11.26 | 99505 |
| 2021-08-20 | 40.01 | $11.37 | 241800 |
| 2021-08-19 | 40.35 | $11.05 | 143131 |
| 2021-08-18 | 40.91 | $11.11 | 100333 |
| 2021-08-17 | 41.28 | $11.21 | 91800 |
| 2021-08-16 | 41.61 | $11.41 | 160200 |
| 2021-08-13 | 41.90 | $11.36 | 135931 |
| 2021-08-12 | 42.05 | $11.51 | 167008 |
| 2021-08-11 | 41.97 | $11.58 | 200313 |
| 2021-08-10 | 41.90 | $11.65 | 123800 |
| 2021-08-09 | 41.19 | $11.49 | 138739 |
| 2021-08-06 | 40.52 | $11.58 | 178100 |
| 2021-08-05 | 39.82 | $11.16 | 205800 |
| 2021-08-04 | 39.22 | $11.06 | 246600 |
| 2021-08-03 | 38.65 | $11.05 | 924214 |
| 2021-08-02 | 38.05 | $10.66 | 349932 |
| 2021-07-30 | 37.36 | $10.84 | 133000 |
| 2021-07-29 | 36.45 | $10.93 | 147100 |
| 2021-07-28 | 35.40 | $10.85 | 141500 |
| 2021-07-27 | 34.29 | $10.92 | 92700 |
| 2021-07-26 | 32.99 | $11.00 | 665545 |
| 2021-07-23 | 31.55 | $10.95 | 106719 |
| 2021-07-22 | 30.07 | $10.75 | 86500 |
| 2021-07-21 | 28.51 | $11.10 | 150948 |
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