Is Hexagon AB (publ) (HXGBY) a Buy, Sell, or Hold?
Enter your email address below for free access to our Hexagon AB (publ) (HXGBY) research center and poll results.
OTC : HXGBY
Hexagon AB (publ) — Technical Indicators
$8.09 USD
-$0.07 (-0.86%)
- Volume
- 3.38K
- Average Volume
- 775.86K
- Market Capitalization
- $21.72B
- P/E Ratio
- 9.44
- Dividend Yield
- 1.95%
- Price Target
- Year High
- $12.85
- Year Low
- $8.00
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.19
- Current Ratio
- $3.44
Overall Technical Signal
Signal
SELL
0% Confidence
Bullish
3
Indicators
Bearish
4
Indicators
Neutral
1
Indicators
3 Bullish / 4 Bearish / 1 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
8.26
2026-07-23
Close Price
$8.08
Vol: 3380
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
8.26
Average
11.37
Maximum
17.19
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 8.26 | $8.08 | 3380 |
| 2026-07-22 | 8.26 | $8.16 | 196000 |
| 2026-07-21 | 8.26 | $8.12 | 420800 |
| 2026-07-20 | 8.27 | $8.16 | 1.6M |
| 2026-07-17 | 8.29 | $8.14 | 303600 |
| 2026-07-16 | 8.31 | $8.25 | 541900 |
| 2026-07-15 | 8.33 | $8.35 | 1.6M |
| 2026-07-14 | 8.33 | $8.24 | 1.9M |
| 2026-07-13 | 8.42 | $8.19 | 550143 |
| 2026-07-10 | 8.51 | $8.36 | 344200 |
| 2026-07-09 | 8.58 | $8.27 | 470700 |
| 2026-07-08 | 8.68 | $8.22 | 526000 |
| 2026-07-07 | 8.80 | $8.46 | 3.4M |
| 2026-07-06 | 8.90 | $8.52 | 3.0M |
| 2026-07-02 | 9.05 | $8.39 | 371100 |
| 2026-07-01 | 9.20 | $8.26 | 562200 |
| 2026-06-30 | 9.35 | $8.21 | 610900 |
| 2026-06-29 | 9.50 | $8.26 | 654700 |
| 2026-06-26 | 9.62 | $8.25 | 529100 |
| 2026-06-25 | 9.77 | $8.22 | 597500 |
| 2026-06-24 | 9.91 | $8.10 | 663500 |
| 2026-06-23 | 10.04 | $8.19 | 891300 |
| 2026-06-22 | 10.20 | $8.41 | 1.2M |
| 2026-06-18 | 10.34 | $8.49 | 1.7M |
| 2026-06-17 | 10.49 | $8.62 | 6.5M |
| 2026-06-16 | 10.61 | $8.56 | 8.3M |
| 2026-06-15 | 10.72 | $8.41 | 370500 |
| 2026-06-12 | 10.80 | $9.95 | 161216 |
| 2026-06-11 | 10.81 | $10.02 | 759400 |
| 2026-06-10 | 10.82 | $9.81 | 126109 |
| 2026-06-09 | 10.84 | $10.15 | 209600 |
| 2026-06-08 | 10.84 | $10.64 | 157200 |
| 2026-06-05 | 10.83 | $10.56 | 119100 |
| 2026-06-04 | 10.82 | $11.45 | 112716 |
| 2026-06-03 | 10.79 | $11.35 | 209500 |
| 2026-06-02 | 10.74 | $11.37 | 158210 |
| 2026-06-01 | 10.70 | $11.12 | 131227 |
| 2026-05-29 | 10.68 | $10.80 | 219704 |
| 2026-05-28 | 10.68 | $11.24 | 146300 |
| 2026-05-27 | 10.65 | $10.91 | 107642 |
| 2026-05-26 | 10.63 | $10.76 | 106206 |
| 2026-05-22 | 10.64 | $11.28 | 71613 |
| 2026-05-21 | 10.63 | $11.29 | 126200 |
| 2026-05-20 | 10.62 | $11.42 | 610300 |
| 2026-05-19 | 10.60 | $11.17 | 395708 |
| 2026-05-18 | 10.59 | $10.63 | 429500 |
| 2026-05-15 | 10.62 | $10.07 | 585300 |
| 2026-05-14 | 10.67 | $10.20 | 297500 |
| 2026-05-13 | 10.70 | $10.27 | 252915 |
| 2026-05-12 | 10.71 | $10.15 | 1.0M |
| 2026-05-11 | 10.73 | $10.18 | 458642 |
| 2026-05-08 | 10.74 | $10.35 | 136944 |
| 2026-05-07 | 10.72 | $10.38 | 389400 |
| 2026-05-06 | 10.71 | $10.80 | 180100 |
| 2026-05-05 | 10.68 | $10.47 | 358438 |
| 2026-05-04 | 10.64 | $10.44 | 137000 |
| 2026-05-01 | 10.60 | $10.87 | 156646 |
| 2026-04-30 | 10.53 | $10.80 | 278300 |
| 2026-04-29 | 10.48 | $10.55 | 142717 |
| 2026-04-28 | 10.43 | $10.60 | 218024 |
| 2026-04-27 | 10.37 | $10.92 | 376300 |
| 2026-04-24 | 10.29 | $11.00 | 84449 |
| 2026-04-23 | 10.22 | $11.10 | 183200 |
| 2026-04-22 | 10.18 | $11.08 | 107031 |
| 2026-04-21 | 10.13 | $11.01 | 159000 |
| 2026-04-20 | 10.09 | $11.20 | 353045 |
| 2026-04-17 | 10.02 | $11.11 | 328207 |
| 2026-04-16 | 9.99 | $10.73 | 392945 |
| 2026-04-15 | 9.97 | $10.48 | 189009 |
| 2026-04-14 | 9.98 | $10.46 | 219800 |
| 2026-04-13 | 10.00 | $10.37 | 656325 |
| 2026-04-10 | 10.01 | $10.10 | 239100 |
| 2026-04-09 | 10.04 | $10.18 | 453100 |
| 2026-04-08 | 10.07 | $10.22 | 215245 |
| 2026-04-07 | 10.08 | $9.67 | 907500 |
| 2026-04-06 | 10.13 | $9.53 | 541800 |
| 2026-04-02 | 10.19 | $9.53 | 1.3M |
| 2026-04-01 | 10.25 | $9.77 | 1.0M |
| 2026-03-31 | 10.31 | $9.63 | 575200 |
| 2026-03-30 | 10.37 | $9.26 | 595000 |
| 2026-03-27 | 10.45 | $9.33 | 478500 |
| 2026-03-26 | 10.55 | $9.67 | 500600 |
| 2026-03-25 | 10.63 | $10.23 | 333821 |
| 2026-03-24 | 10.66 | $10.06 | 718609 |
| 2026-03-23 | 10.71 | $10.21 | 637301 |
| 2026-03-20 | 10.74 | $9.95 | 441300 |
| 2026-03-19 | 10.79 | $10.37 | 402423 |
| 2026-03-18 | 10.81 | $10.29 | 181500 |
| 2026-03-17 | 10.84 | $10.80 | 399717 |
| 2026-03-16 | 10.83 | $10.81 | 527700 |
| 2026-03-13 | 10.83 | $10.60 | 374900 |
| 2026-03-12 | 10.83 | $10.72 | 357647 |
| 2026-03-11 | 10.83 | $10.76 | 319300 |
| 2026-03-10 | 10.83 | $10.49 | 309400 |
| 2026-03-09 | 10.84 | $10.66 | 565000 |
| 2026-03-06 | 10.83 | $10.64 | 570800 |
| 2026-03-05 | 10.83 | $10.78 | 447904 |
| 2026-03-04 | 10.82 | $10.94 | 498437 |
| 2026-03-03 | 10.83 | $10.76 | 331422 |
| 2026-03-02 | 10.86 | $10.94 | 245500 |
| 2026-02-27 | 10.88 | $11.29 | 236922 |
| 2026-02-26 | 10.89 | $11.20 | 367100 |
| 2026-02-25 | 10.89 | $10.96 | 189000 |
| 2026-02-24 | 10.92 | $10.95 | 307721 |
| 2026-02-23 | 10.94 | $10.81 | 516100 |
| 2026-02-20 | 10.97 | $10.98 | 188300 |
| 2026-02-19 | 10.99 | $10.85 | 221003 |
| 2026-02-18 | 11.00 | $10.77 | 426500 |
| 2026-02-17 | 11.01 | $10.68 | 512400 |
| 2026-02-13 | 11.05 | $10.89 | 408829 |
| 2026-02-12 | 11.09 | $10.56 | 437300 |
| 2026-02-11 | 11.14 | $10.68 | 308700 |
| 2026-02-10 | 11.20 | $10.79 | 1.4M |
| 2026-02-09 | 11.26 | $10.65 | 4.0M |
| 2026-02-06 | 11.34 | $10.52 | 4.4M |
| 2026-02-05 | 11.40 | $10.52 | 767243 |
| 2026-02-04 | 11.46 | $10.63 | 347140 |
| 2026-02-03 | 11.52 | $11.14 | 215600 |
| 2026-02-02 | 11.54 | $11.39 | 534600 |
| 2026-01-30 | 11.55 | $11.34 | 1.7M |
| 2026-01-29 | 11.57 | $11.39 | 185633 |
| 2026-01-28 | 11.59 | $11.36 | 174828 |
| 2026-01-27 | 11.61 | $11.54 | 200100 |
| 2026-01-26 | 11.63 | $11.39 | 179433 |
| 2026-01-23 | 11.64 | $11.42 | 166840 |
| 2026-01-22 | 11.66 | $11.30 | 320601 |
| 2026-01-21 | 11.67 | $11.12 | 1.5M |
| 2026-01-20 | 11.69 | $10.92 | 2.1M |
| 2026-01-16 | 11.71 | $11.54 | 185700 |
| 2026-01-15 | 11.70 | $11.59 | 152600 |
| 2026-01-14 | 11.70 | $11.63 | 106141 |
| 2026-01-13 | 11.70 | $11.88 | 117114 |
| 2026-01-12 | 11.69 | $12.00 | 151400 |
| 2026-01-09 | 11.67 | $12.09 | 194900 |
| 2026-01-08 | 11.66 | $11.71 | 155900 |
| 2026-01-07 | 11.65 | $11.87 | 178907 |
| 2026-01-06 | 11.64 | $11.69 | 211600 |
| 2026-01-05 | 11.64 | $11.65 | 187600 |
| 2026-01-02 | 11.65 | $11.61 | 363700 |
| 2025-12-31 | 11.65 | $11.74 | 55202 |
| 2025-12-30 | 11.63 | $11.84 | 104100 |
| 2025-12-29 | 11.62 | $11.76 | 437600 |
| 2025-12-26 | 11.61 | $11.77 | 210500 |
| 2025-12-24 | 11.61 | $11.74 | 143905 |
| 2025-12-23 | 11.61 | $11.69 | 982037 |
| 2025-12-22 | 11.61 | $11.59 | 235604 |
| 2025-12-19 | 11.61 | $11.49 | 189917 |
| 2025-12-18 | 11.60 | $11.41 | 154800 |
| 2025-12-17 | 11.60 | $11.29 | 141200 |
| 2025-12-16 | 11.61 | $11.52 | 181729 |
| 2025-12-15 | 11.61 | $11.61 | 203700 |
| 2025-12-12 | 11.62 | $11.65 | 138126 |
| 2025-12-11 | 11.64 | $11.70 | 244900 |
| 2025-12-10 | 11.67 | $11.79 | 839300 |
| 2025-12-09 | 11.71 | $11.60 | 916307 |
| 2025-12-08 | 11.74 | $11.65 | 216800 |
| 2025-12-05 | 11.76 | $11.73 | 195400 |
| 2025-12-04 | 11.79 | $11.82 | 384120 |
| 2025-12-03 | 11.79 | $11.54 | 188500 |
| 2025-12-02 | 11.81 | $11.46 | 213600 |
| 2025-12-01 | 11.86 | $11.52 | 455300 |
| 2025-11-28 | 11.89 | $11.69 | 61200 |
| 2025-11-26 | 11.92 | $11.76 | 84945 |
| 2025-11-25 | 11.95 | $11.76 | 172104 |
| 2025-11-24 | 12.00 | $11.68 | 192730 |
| 2025-11-21 | 12.05 | $11.54 | 231439 |
| 2025-11-20 | 12.12 | $11.25 | 143043 |
| 2025-11-19 | 12.16 | $11.47 | 125110 |
| 2025-11-18 | 12.18 | $11.46 | 159900 |
| 2025-11-17 | 12.22 | $11.55 | 74000 |
| 2025-11-14 | 12.24 | $11.84 | 111225 |
| 2025-11-13 | 12.25 | $12.01 | 87500 |
| 2025-11-12 | 12.24 | $12.31 | 65700 |
| 2025-11-11 | 12.22 | $12.48 | 91836 |
| 2025-11-10 | 12.18 | $12.28 | 122100 |
| 2025-11-07 | 12.16 | $12.12 | 102900 |
| 2025-11-06 | 12.14 | $12.17 | 173700 |
| 2025-11-05 | 12.13 | $12.00 | 79428 |
| 2025-11-04 | 12.14 | $11.93 | 115700 |
| 2025-11-03 | 12.15 | $12.29 | 104736 |
| 2025-10-31 | 12.15 | $12.18 | 82700 |
| 2025-10-30 | 12.16 | $12.29 | 136200 |
| 2025-10-29 | 12.16 | $12.47 | 84018 |
| 2025-10-28 | 12.14 | $12.69 | 79900 |
| 2025-10-27 | 12.10 | $12.74 | 88830 |
| 2025-10-24 | 12.05 | $12.80 | 115400 |
| 2025-10-23 | 12.00 | $12.05 | 95006 |
| 2025-10-22 | 11.98 | $12.00 | 275800 |
| 2025-10-21 | 11.99 | $12.12 | 92633 |
| 2025-10-20 | 12.01 | $12.04 | 101000 |
| 2025-10-17 | 12.04 | $11.94 | 155130 |
| 2025-10-16 | 12.05 | $11.85 | 303430 |
| 2025-10-15 | 12.07 | $11.89 | 96700 |
| 2025-10-14 | 12.06 | $11.69 | 131000 |
| 2025-10-13 | 12.07 | $11.89 | 115300 |
| 2025-10-10 | 12.06 | $11.67 | 218300 |
| 2025-10-09 | 12.06 | $12.02 | 165200 |
| 2025-10-08 | 12.04 | $12.24 | 82833 |
| 2025-10-07 | 12.01 | $12.16 | 100910 |
| 2025-10-06 | 11.98 | $12.33 | 279600 |
| 2025-10-03 | 11.96 | $12.31 | 87631 |
| 2025-10-02 | 11.93 | $12.25 | 146600 |
| 2025-10-01 | 11.86 | $12.13 | 110714 |
| 2025-09-30 | 11.80 | $11.89 | 147426 |
| 2025-09-29 | 11.74 | $11.67 | 75402 |
| 2025-09-26 | 11.71 | $11.78 | 84441 |
| 2025-09-25 | 11.69 | $11.73 | 103137 |
| 2025-09-24 | 11.66 | $12.22 | 63314 |
| 2025-09-23 | 11.61 | $12.52 | 117201 |
| 2025-09-22 | 11.55 | $12.55 | 90217 |
| 2025-09-19 | 11.49 | $12.29 | 130300 |
| 2025-09-18 | 11.43 | $12.08 | 77600 |
| 2025-09-17 | 11.38 | $11.83 | 104700 |
| 2025-09-16 | 11.35 | $11.83 | 84720 |
| 2025-09-15 | 11.32 | $11.71 | 114607 |
| 2025-09-12 | 11.29 | $11.57 | 98500 |
| 2025-09-11 | 11.27 | $11.69 | 69300 |
| 2025-09-10 | 11.26 | $11.58 | 49800 |
| 2025-09-09 | 11.25 | $11.71 | 263300 |
| 2025-09-08 | 11.22 | $11.85 | 112500 |
| 2025-09-05 | 11.19 | $11.73 | 138000 |
| 2025-09-04 | 11.17 | $10.81 | 124700 |
| 2025-09-03 | 11.18 | $10.91 | 121922 |
| 2025-09-02 | 11.19 | $10.79 | 156900 |
| 2025-08-29 | 11.20 | $11.08 | 176135 |
| 2025-08-28 | 11.19 | $11.32 | 86221 |
| 2025-08-27 | 11.17 | $11.16 | 70900 |
| 2025-08-26 | 11.17 | $11.26 | 199500 |
| 2025-08-25 | 11.18 | $11.15 | 68930 |
| 2025-08-22 | 11.20 | $11.40 | 145900 |
| 2025-08-21 | 11.22 | $11.07 | 168440 |
| 2025-08-20 | 11.21 | $11.17 | 131602 |
| 2025-08-19 | 11.21 | $11.19 | 366510 |
| 2025-08-18 | 11.18 | $11.16 | 428122 |
| 2025-08-15 | 11.16 | $11.26 | 1.5M |
| 2025-08-14 | 11.12 | $11.17 | 338200 |
| 2025-08-13 | 11.09 | $11.36 | 82200 |
| 2025-08-12 | 11.03 | $11.36 | 376100 |
| 2025-08-11 | 10.97 | $11.16 | 181149 |
| 2025-08-08 | 10.92 | $11.36 | 315900 |
| 2025-08-07 | 10.87 | $11.27 | 206630 |
| 2025-08-06 | 10.83 | $11.07 | 149300 |
| 2025-08-05 | 10.79 | $10.98 | 267922 |
| 2025-08-04 | 10.74 | $10.96 | 240600 |
| 2025-08-01 | 10.69 | $10.90 | 297345 |
| 2025-07-31 | 10.64 | $10.97 | 229149 |
| 2025-07-30 | 10.60 | $11.14 | 422232 |
| 2025-07-29 | 10.54 | $11.43 | 366015 |
| 2025-07-28 | 10.46 | $11.55 | 211026 |
| 2025-07-25 | 10.39 | $11.85 | 115535 |
| 2025-07-24 | 10.29 | $10.92 | 249732 |
| 2025-07-23 | 10.23 | $11.08 | 215904 |
| 2025-07-22 | 10.17 | $10.66 | 89719 |
| 2025-07-21 | 10.11 | $10.66 | 119200 |
| 2025-07-18 | 10.05 | $10.57 | 327035 |
| 2025-07-17 | 10.00 | $10.47 | 480512 |
| 2025-07-16 | 9.97 | $10.23 | 640400 |
| 2025-07-15 | 9.95 | $10.15 | 507100 |
| 2025-07-14 | 9.93 | $10.21 | 106500 |
| 2025-07-11 | 9.92 | $10.30 | 229101 |
| 2025-07-10 | 9.92 | $10.45 | 104820 |
| 2025-07-09 | 9.91 | $10.25 | 216000 |
| 2025-07-08 | 9.90 | $10.07 | 140305 |
| 2025-07-07 | 9.90 | $10.00 | 297900 |
| 2025-07-03 | 9.90 | $9.92 | 55544 |
| 2025-07-02 | 9.91 | $10.09 | 112200 |
| 2025-07-01 | 9.91 | $9.85 | 75300 |
| 2025-06-30 | 9.92 | $10.01 | 148000 |
| 2025-06-27 | 9.92 | $10.09 | 212040 |
| 2025-06-26 | 9.92 | $9.77 | 227416 |
| 2025-06-25 | 9.93 | $9.78 | 126100 |
| 2025-06-24 | 9.95 | $9.77 | 227500 |
| 2025-06-23 | 9.96 | $9.62 | 279200 |
| 2025-06-20 | 9.98 | $9.42 | 341844 |
| 2025-06-18 | 10.01 | $9.56 | 168514 |
| 2025-06-17 | 10.03 | $9.94 | 133604 |
| 2025-06-16 | 10.03 | $9.80 | 648411 |
| 2025-06-13 | 10.04 | $9.68 | 238900 |
| 2025-06-12 | 10.06 | $10.09 | 1.3M |
| 2025-06-11 | 10.07 | $10.21 | 816621 |
| 2025-06-10 | 10.07 | $10.23 | 124500 |
| 2025-06-09 | 10.07 | $10.11 | 187700 |
| 2025-06-06 | 10.04 | $10.05 | 58600 |
| 2025-06-05 | 10.01 | $10.08 | 116640 |
| 2025-06-04 | 9.98 | $10.14 | 795138 |
| 2025-06-03 | 9.95 | $9.95 | 2.0M |
| 2025-06-02 | 9.94 | $10.01 | 158700 |
| 2025-05-30 | 9.92 | $10.04 | 1.2M |
| 2025-05-29 | 9.89 | $10.09 | 93500 |
| 2025-05-28 | 9.87 | $10.04 | 86200 |
| 2025-05-27 | 9.84 | $10.14 | 171707 |
| 2025-05-23 | 9.81 | $10.02 | 69227 |
| 2025-05-22 | 9.80 | $9.95 | 138800 |
| 2025-05-21 | 9.77 | $10.02 | 58100 |
| 2025-05-20 | 9.74 | $10.07 | 100806 |
| 2025-05-19 | 9.69 | $9.97 | 155700 |
| 2025-05-16 | 9.64 | $10.00 | 201135 |
| 2025-05-15 | 9.60 | $10.08 | 159100 |
| 2025-05-14 | 9.55 | $10.14 | 71205 |
| 2025-05-13 | 9.50 | $10.29 | 173744 |
| 2025-05-12 | 9.44 | $10.13 | 273700 |
| 2025-05-09 | 9.38 | $9.64 | 174000 |
| 2025-05-08 | 9.37 | $9.46 | 286441 |
| 2025-05-07 | 9.38 | $9.45 | 171635 |
| 2025-05-06 | 9.35 | $9.55 | 106600 |
| 2025-05-05 | 9.33 | $9.62 | 184100 |
| 2025-05-02 | 9.32 | $9.63 | 147300 |
| 2025-05-01 | 9.34 | $9.60 | 148600 |
| 2025-04-30 | 9.39 | $9.62 | 100700 |
| 2025-04-29 | 9.45 | $9.48 | 94623 |
| 2025-04-28 | 9.51 | $9.57 | 140200 |
| 2025-04-25 | 9.57 | $9.65 | 101800 |
| 2025-04-24 | 9.64 | $9.49 | 172900 |
| 2025-04-23 | 9.71 | $9.32 | 217100 |
| 2025-04-22 | 9.81 | $9.19 | 360840 |
| 2025-04-21 | 9.92 | $8.96 | 987700 |
| 2025-04-17 | 10.03 | $9.21 | 181510 |
| 2025-04-16 | 10.13 | $9.01 | 174500 |
| 2025-04-15 | 10.25 | $9.12 | 410002 |
| 2025-04-14 | 10.36 | $9.11 | 431500 |
| 2025-04-11 | 10.49 | $8.82 | 436400 |
| 2025-04-10 | 10.62 | $9.46 | 311701 |
| 2025-04-09 | 10.70 | $9.79 | 640546 |
| 2025-04-08 | 10.78 | $8.87 | 1.0M |
| 2025-04-07 | 10.90 | $9.14 | 1.8M |
| 2025-04-04 | 11.02 | $9.41 | 320625 |
| 2025-04-03 | 11.15 | $9.91 | 201108 |
| 2025-04-02 | 11.24 | $10.73 | 113106 |
| 2025-04-01 | 11.30 | $10.69 | 203433 |
| 2025-03-31 | 11.34 | $10.69 | 135600 |
| 2025-03-28 | 11.38 | $10.83 | 397700 |
| 2025-03-27 | 11.40 | $10.99 | 141000 |
| 2025-03-26 | 11.41 | $11.00 | 107400 |
| 2025-03-25 | 11.44 | $11.36 | 155100 |
| 2025-03-24 | 11.45 | $11.25 | 121146 |
| 2025-03-21 | 11.47 | $11.16 | 67600 |
| 2025-03-20 | 11.50 | $11.30 | 48910 |
| 2025-03-19 | 11.53 | $11.37 | 42813 |
| 2025-03-18 | 11.56 | $11.40 | 76076 |
| 2025-03-17 | 11.59 | $11.56 | 90445 |
| 2025-03-14 | 11.61 | $11.52 | 76800 |
| 2025-03-13 | 11.63 | $11.10 | 100800 |
| 2025-03-12 | 11.66 | $11.28 | 279747 |
| 2025-03-11 | 11.68 | $11.30 | 297806 |
| 2025-03-10 | 11.70 | $11.55 | 86200 |
| 2025-03-07 | 11.68 | $11.94 | 1.3M |
| 2025-03-06 | 11.66 | $11.79 | 2.0M |
| 2025-03-05 | 11.65 | $11.97 | 64700 |
| 2025-03-04 | 11.64 | $11.37 | 114300 |
| 2025-03-03 | 11.66 | $11.46 | 90700 |
| 2025-02-28 | 11.66 | $11.32 | 96532 |
| 2025-02-27 | 11.63 | $11.27 | 35327 |
| 2025-02-26 | 11.61 | $11.55 | 49700 |
| 2025-02-25 | 11.57 | $11.59 | 105144 |
| 2025-02-24 | 11.53 | $11.60 | 109329 |
| 2025-02-21 | 11.50 | $11.75 | 49700 |
| 2025-02-20 | 11.45 | $12.00 | 39345 |
| 2025-02-19 | 11.38 | $11.86 | 65410 |
| 2025-02-18 | 11.32 | $12.03 | 62909 |
| 2025-02-14 | 11.22 | $12.01 | 53016 |
| 2025-02-13 | 11.12 | $11.93 | 50900 |
| 2025-02-12 | 11.01 | $11.69 | 65500 |
| 2025-02-11 | 10.90 | $11.70 | 125400 |
| 2025-02-10 | 10.79 | $11.53 | 136734 |
| 2025-02-07 | 10.69 | $11.28 | 115200 |
| 2025-02-06 | 10.60 | $11.55 | 952616 |
| 2025-02-05 | 10.51 | $11.63 | 73416 |
| 2025-02-04 | 10.41 | $11.75 | 83800 |
| 2025-02-03 | 10.30 | $11.60 | 182600 |
| 2025-01-31 | 10.19 | $11.55 | 190439 |
| 2025-01-30 | 10.09 | $10.71 | 120330 |
| 2025-01-29 | 10.03 | $10.82 | 72100 |
| 2025-01-28 | 9.97 | $10.88 | 176023 |
| 2025-01-27 | 9.91 | $10.82 | 203440 |
| 2025-01-24 | 9.85 | $10.89 | 169400 |
| 2025-01-23 | 9.78 | $10.74 | 127145 |
| 2025-01-22 | 9.72 | $10.66 | 2.3M |
| 2025-01-21 | 9.66 | $10.64 | 2.1M |
| 2025-01-17 | 9.60 | $10.06 | 87645 |
| 2025-01-16 | 9.57 | $9.91 | 136203 |
| 2025-01-15 | 9.56 | $9.76 | 53034 |
| 2025-01-14 | 9.56 | $9.59 | 179039 |
| 2025-01-13 | 9.57 | $9.42 | 176700 |
| 2025-01-10 | 9.60 | $9.46 | 116448 |
| 2025-01-08 | 9.62 | $9.61 | 141900 |
| 2025-01-07 | 9.63 | $9.78 | 156734 |
| 2025-01-06 | 9.63 | $9.61 | 216500 |
| 2025-01-03 | 9.64 | $9.46 | 148400 |
| 2025-01-02 | 9.64 | $9.41 | 111432 |
| 2024-12-31 | 9.60 | $9.47 | 110322 |
| 2024-12-30 | 9.55 | $9.58 | 400500 |
| 2024-12-27 | 9.50 | $9.61 | 83129 |
| 2024-12-26 | 9.43 | $9.65 | 120605 |
| 2024-12-24 | 9.36 | $9.60 | 43615 |
| 2024-12-23 | 9.30 | $9.59 | 307829 |
| 2024-12-20 | 9.24 | $9.53 | 262400 |
| 2024-12-19 | 9.17 | $9.55 | 321310 |
| 2024-12-18 | 9.11 | $9.33 | 215300 |
| 2024-12-17 | 9.07 | $9.56 | 176700 |
| 2024-12-16 | 9.02 | $9.68 | 350900 |
| 2024-12-13 | 8.96 | $9.71 | 207800 |
| 2024-12-12 | 8.91 | $9.86 | 2.7M |
| 2024-12-11 | 8.84 | $9.91 | 2.0M |
| 2024-12-10 | 8.78 | $9.82 | 377800 |
| 2024-12-09 | 8.74 | $9.95 | 434100 |
| 2024-12-06 | 8.71 | $9.81 | 78100 |
| 2024-12-05 | 8.71 | $9.69 | 125741 |
| 2024-12-04 | 8.70 | $9.45 | 179400 |
| 2024-12-03 | 8.69 | $8.63 | 246202 |
| 2024-12-02 | 8.73 | $8.56 | 320200 |
| 2024-11-29 | 8.77 | $8.47 | 127100 |
| 2024-11-27 | 8.81 | $8.29 | 162834 |
| 2024-11-26 | 8.87 | $8.30 | 218500 |
| 2024-11-25 | 8.96 | $8.39 | 310500 |
| 2024-11-22 | 9.05 | $8.28 | 183836 |
| 2024-11-21 | 9.13 | $8.20 | 233000 |
| 2024-11-20 | 9.19 | $8.37 | 146336 |
| 2024-11-19 | 9.25 | $8.49 | 296848 |
| 2024-11-18 | 9.30 | $8.54 | 283116 |
| 2024-11-15 | 9.36 | $8.47 | 273200 |
| 2024-11-14 | 9.42 | $8.63 | 224200 |
| 2024-11-13 | 9.47 | $8.53 | 394247 |
| 2024-11-12 | 9.53 | $8.69 | 220300 |
| 2024-11-11 | 9.58 | $9.04 | 209300 |
| 2024-11-08 | 9.63 | $9.36 | 157800 |
| 2024-11-07 | 9.67 | $9.84 | 153308 |
| 2024-11-06 | 9.68 | $9.41 | 82100 |
| 2024-11-05 | 9.72 | $9.37 | 184836 |
| 2024-11-04 | 9.76 | $9.29 | 311000 |
| 2024-11-01 | 9.80 | $9.36 | 136213 |
| 2024-10-31 | 9.85 | $9.28 | 249415 |
| 2024-10-30 | 9.90 | $9.62 | 49310 |
| 2024-10-29 | 9.95 | $10.08 | 132535 |
| 2024-10-28 | 9.98 | $10.12 | 94447 |
| 2024-10-25 | 10.01 | $9.82 | 66800 |
| 2024-10-24 | 10.06 | $9.53 | 93900 |
| 2024-10-23 | 10.11 | $9.43 | 90100 |
| 2024-10-22 | 10.15 | $9.65 | 70400 |
| 2024-10-21 | 10.17 | $9.60 | 89415 |
| 2024-10-18 | 10.18 | $9.78 | 200410 |
| 2024-10-17 | 10.19 | $9.63 | 147216 |
| 2024-10-16 | 10.21 | $9.71 | 92327 |
| 2024-10-15 | 10.22 | $9.72 | 293800 |
| 2024-10-14 | 10.22 | $10.05 | 216520 |
| 2024-10-11 | 10.20 | $10.08 | 71700 |
| 2024-10-10 | 10.19 | $10.07 | 57400 |
| 2024-10-09 | 10.17 | $10.19 | 307007 |
| 2024-10-08 | 10.14 | $10.12 | 126300 |
| 2024-10-07 | 10.11 | $10.24 | 96500 |
| 2024-10-04 | 10.08 | $10.32 | 50332 |
| 2024-10-03 | 10.04 | $10.32 | 406000 |
| 2024-10-02 | 10.01 | $10.54 | 333236 |
| 2024-10-01 | 9.97 | $10.59 | 136900 |
| 2024-09-30 | 9.93 | $10.73 | 69000 |
| 2024-09-27 | 9.91 | $10.87 | 97300 |
| 2024-09-26 | 9.87 | $10.65 | 70500 |
| 2024-09-25 | 9.85 | $10.14 | 45336 |
| 2024-09-24 | 9.85 | $10.00 | 87740 |
| 2024-09-23 | 9.85 | $9.85 | 99746 |
| 2024-09-20 | 9.86 | $9.98 | 98800 |
| 2024-09-19 | 9.86 | $10.09 | 69800 |
| 2024-09-18 | 9.86 | $9.75 | 40507 |
| 2024-09-17 | 9.88 | $9.78 | 117500 |
| 2024-09-16 | 9.89 | $9.72 | 134115 |
| 2024-09-13 | 9.90 | $9.81 | 124108 |
| 2024-09-12 | 9.89 | $9.70 | 96200 |
| 2024-09-11 | 9.89 | $9.55 | 102017 |
| 2024-09-10 | 9.90 | $9.53 | 136517 |
| 2024-09-09 | 9.89 | $9.58 | 118203 |
| 2024-09-06 | 9.89 | $9.53 | 62814 |
| 2024-09-05 | 9.89 | $9.74 | 120643 |
| 2024-09-04 | 9.88 | $9.77 | 130000 |
| 2024-09-03 | 9.86 | $9.92 | 145300 |
| 2024-08-30 | 9.84 | $10.19 | 91000 |
| 2024-08-29 | 9.81 | $10.20 | 217206 |
| 2024-08-28 | 9.79 | $10.08 | 53700 |
| 2024-08-27 | 9.79 | $10.17 | 58122 |
| 2024-08-26 | 9.78 | $10.08 | 82500 |
| 2024-08-23 | 9.77 | $10.07 | 41911 |
| 2024-08-22 | 9.76 | $9.95 | 100714 |
| 2024-08-21 | 9.77 | $10.09 | 54222 |
| 2024-08-20 | 9.79 | $10.13 | 42800 |
| 2024-08-19 | 9.82 | $10.05 | 139000 |
| 2024-08-16 | 9.87 | $9.83 | 39243 |
| 2024-08-15 | 9.91 | $9.73 | 93700 |
| 2024-08-14 | 9.97 | $9.69 | 53541 |
| 2024-08-13 | 10.04 | $9.57 | 139936 |
| 2024-08-12 | 10.12 | $9.50 | 132500 |
| 2024-08-09 | 10.19 | $9.55 | 112800 |
| 2024-08-08 | 10.29 | $9.56 | 164700 |
| 2024-08-07 | 10.38 | $9.45 | 251300 |
| 2024-08-06 | 10.46 | $9.48 | 243400 |
| 2024-08-05 | 10.54 | $9.33 | 261804 |
| 2024-08-02 | 10.65 | $9.69 | 130337 |
| 2024-08-01 | 10.74 | $9.79 | 72513 |
| 2024-07-31 | 10.83 | $10.15 | 113618 |
| 2024-07-30 | 10.89 | $9.92 | 192800 |
| 2024-07-29 | 10.96 | $9.82 | 324800 |
| 2024-07-26 | 11.03 | $9.89 | 136600 |
| 2024-07-25 | 11.09 | $10.20 | 125139 |
| 2024-07-24 | 11.13 | $10.53 | 61400 |
| 2024-07-23 | 11.16 | $10.71 | 97208 |
| 2024-07-22 | 11.19 | $10.97 | 136141 |
| 2024-07-19 | 11.19 | $10.75 | 62600 |
| 2024-07-18 | 11.21 | $10.86 | 59000 |
| 2024-07-17 | 11.23 | $11.00 | 45700 |
| 2024-07-16 | 11.23 | $11.17 | 36649 |
| 2024-07-15 | 11.22 | $11.05 | 45000 |
| 2024-07-12 | 11.23 | $11.54 | 41519 |
| 2024-07-11 | 11.23 | $11.33 | 78142 |
| 2024-07-10 | 11.22 | $11.10 | 41300 |
| 2024-07-09 | 11.22 | $11.06 | 41914 |
| 2024-07-08 | 11.23 | $11.41 | 89910 |
| 2024-07-05 | 11.22 | $11.60 | 42929 |
| 2024-07-03 | 11.20 | $11.51 | 27200 |
| 2024-07-02 | 11.18 | $11.37 | 108925 |
| 2024-07-01 | 11.16 | $11.31 | 206100 |
| 2024-06-28 | 11.14 | $11.22 | 88300 |
| 2024-06-27 | 11.13 | $11.05 | 42600 |
| 2024-06-26 | 11.12 | $11.10 | 61900 |
| 2024-06-25 | 11.12 | $11.08 | 210300 |
| 2024-06-24 | 11.11 | $11.23 | 143000 |
| 2024-06-21 | 11.10 | $11.06 | 58600 |
| 2024-06-20 | 11.10 | $11.20 | 57746 |
| 2024-06-18 | 11.10 | $11.15 | 103440 |
| 2024-06-17 | 11.10 | $11.07 | 84733 |
| 2024-06-14 | 11.10 | $11.03 | 53114 |
| 2024-06-13 | 11.10 | $11.25 | 31510 |
| 2024-06-12 | 11.12 | $11.55 | 35744 |
| 2024-06-11 | 11.11 | $11.10 | 79036 |
| 2024-06-10 | 11.11 | $11.14 | 78200 |
| 2024-06-07 | 11.12 | $11.10 | 43000 |
| 2024-06-06 | 11.12 | $11.27 | 26000 |
| 2024-06-05 | 11.11 | $11.24 | 85234 |
| 2024-06-04 | 11.10 | $10.98 | 58705 |
| 2024-06-03 | 11.10 | $11.03 | 53800 |
| 2024-05-31 | 11.08 | $10.96 | 73105 |
| 2024-05-30 | 11.06 | $10.97 | 51000 |
| 2024-05-29 | 11.04 | $10.84 | 84900 |
| 2024-05-28 | 11.02 | $11.13 | 55011 |
| 2024-05-24 | 11.01 | $10.99 | 54400 |
| 2024-05-23 | 11.01 | $10.95 | 57512 |
| 2024-05-22 | 11.02 | $11.13 | 63400 |
| 2024-05-21 | 11.02 | $11.11 | 60400 |
| 2024-05-20 | 11.03 | $11.20 | 55326 |
| 2024-05-17 | 11.03 | $10.99 | 49847 |
| 2024-05-16 | 11.02 | $11.16 | 28016 |
| 2024-05-15 | 11.01 | $11.49 | 48700 |
| 2024-05-14 | 10.99 | $11.33 | 58300 |
| 2024-05-13 | 10.98 | $11.23 | 84200 |
| 2024-05-10 | 10.99 | $11.23 | 40745 |
| 2024-05-09 | 10.99 | $11.18 | 41800 |
| 2024-05-08 | 11.01 | $11.09 | 35430 |
| 2024-05-07 | 11.03 | $11.07 | 122010 |
| 2024-05-06 | 11.06 | $10.93 | 81336 |
| 2024-05-03 | 11.10 | $10.68 | 59800 |
| 2024-05-02 | 11.14 | $10.52 | 77200 |
| 2024-05-01 | 11.19 | $10.48 | 44940 |
| 2024-04-30 | 11.26 | $10.59 | 123100 |
| 2024-04-29 | 11.32 | $10.92 | 159402 |
| 2024-04-26 | 11.36 | $10.85 | 64916 |
| 2024-04-25 | 11.40 | $11.12 | 63105 |
| 2024-04-24 | 11.44 | $11.26 | 45600 |
| 2024-04-23 | 11.49 | $11.32 | 97300 |
| 2024-04-22 | 11.51 | $11.06 | 95036 |
| 2024-04-19 | 11.56 | $10.92 | 47100 |
| 2024-04-18 | 11.62 | $11.00 | 53610 |
| 2024-04-17 | 11.67 | $11.04 | 60200 |
| 2024-04-16 | 11.72 | $11.16 | 134806 |
| 2024-04-15 | 11.75 | $11.29 | 69800 |
| 2024-04-12 | 11.79 | $11.33 | 613700 |
| 2024-04-11 | 11.83 | $11.59 | 82400 |
| 2024-04-10 | 11.86 | $11.47 | 62500 |
| 2024-04-09 | 11.90 | $11.65 | 40702 |
| 2024-04-08 | 11.92 | $11.68 | 55500 |
| 2024-04-05 | 11.94 | $11.54 | 41434 |
| 2024-04-04 | 11.96 | $11.62 | 42200 |
| 2024-04-03 | 11.96 | $11.72 | 45100 |
| 2024-04-02 | 11.94 | $11.78 | 54700 |
| 2024-04-01 | 11.93 | $11.70 | 34400 |
| 2024-03-28 | 11.94 | $11.80 | 58300 |
| 2024-03-27 | 11.93 | $11.96 | 52035 |
| 2024-03-26 | 11.91 | $12.11 | 156500 |
| 2024-03-25 | 11.89 | $11.84 | 34200 |
| 2024-03-22 | 11.89 | $12.01 | 23302 |
| 2024-03-21 | 11.88 | $12.11 | 41100 |
| 2024-03-20 | 11.84 | $12.05 | 46700 |
| 2024-03-19 | 11.80 | $11.92 | 63900 |
| 2024-03-18 | 11.77 | $11.85 | 29348 |
| 2024-03-15 | 11.74 | $12.05 | 38500 |
| 2024-03-14 | 11.69 | $12.05 | 43300 |
| 2024-03-13 | 11.64 | $12.24 | 29700 |
| 2024-03-12 | 11.56 | $12.31 | 41743 |
| 2024-03-11 | 11.51 | $12.12 | 40800 |
| 2024-03-08 | 11.46 | $12.02 | 37243 |
| 2024-03-07 | 11.42 | $11.85 | 33015 |
| 2024-03-06 | 11.39 | $11.69 | 91216 |
| 2024-03-05 | 11.36 | $11.34 | 308445 |
| 2024-03-04 | 11.35 | $11.66 | 456700 |
| 2024-03-01 | 11.33 | $11.83 | 85900 |
| 2024-02-29 | 11.30 | $11.65 | 88519 |
| 2024-02-28 | 11.26 | $11.57 | 34800 |
| 2024-02-27 | 11.23 | $11.68 | 40600 |
| 2024-02-26 | 11.20 | $11.81 | 45300 |
| 2024-02-23 | 11.16 | $11.73 | 43100 |
| 2024-02-22 | 11.12 | $11.43 | 39910 |
| 2024-02-21 | 11.09 | $11.27 | 103922 |
| 2024-02-20 | 11.07 | $11.25 | 36000 |
| 2024-02-16 | 11.05 | $11.25 | 33600 |
| 2024-02-15 | 11.03 | $11.14 | 39300 |
| 2024-02-14 | 11.01 | $10.92 | 107100 |
| 2024-02-13 | 11.00 | $10.73 | 51249 |
| 2024-02-12 | 11.01 | $11.22 | 73829 |
| 2024-02-09 | 11.01 | $11.18 | 42000 |
| 2024-02-08 | 11.01 | $11.21 | 34400 |
| 2024-02-07 | 11.02 | $11.23 | 59323 |
| 2024-02-06 | 11.03 | $11.17 | 84500 |
| 2024-02-05 | 11.04 | $11.04 | 86900 |
| 2024-02-02 | 11.06 | $11.21 | 53300 |
| 2024-02-01 | 11.07 | $11.38 | 42629 |
| 2024-01-31 | 11.06 | $10.86 | 52402 |
| 2024-01-30 | 11.10 | $10.92 | 81500 |
| 2024-01-29 | 11.16 | $11.03 | 81228 |
| 2024-01-26 | 11.20 | $11.01 | 33500 |
| 2024-01-25 | 11.26 | $10.98 | 40100 |
| 2024-01-24 | 11.31 | $10.88 | 44000 |
| 2024-01-23 | 11.36 | $10.78 | 62500 |
| 2024-01-22 | 11.41 | $10.91 | 58800 |
| 2024-01-19 | 11.45 | $10.76 | 114500 |
| 2024-01-18 | 11.50 | $10.71 | 142522 |
| 2024-01-17 | 11.54 | $10.77 | 89823 |
| 2024-01-16 | 11.59 | $10.91 | 97422 |
| 2024-01-12 | 11.62 | $11.24 | 47100 |
| 2024-01-11 | 11.63 | $11.22 | 101600 |
| 2024-01-10 | 11.62 | $11.36 | 42500 |
| 2024-01-09 | 11.60 | $11.38 | 60837 |
| 2024-01-08 | 11.59 | $11.53 | 88940 |
| 2024-01-05 | 11.53 | $11.35 | 47815 |
| 2024-01-04 | 11.47 | $11.33 | 55700 |
| 2024-01-03 | 11.41 | $11.31 | 33000 |
| 2024-01-02 | 11.35 | $11.62 | 112900 |
| 2023-12-29 | 11.27 | $12.02 | 33300 |
| 2023-12-28 | 11.17 | $12.02 | 60008 |
| 2023-12-27 | 11.07 | $12.08 | 53209 |
| 2023-12-26 | 10.97 | $11.95 | 38301 |
| 2023-12-22 | 10.86 | $11.89 | 35400 |
| 2023-12-21 | 10.77 | $11.75 | 78800 |
| 2023-12-20 | 10.67 | $11.71 | 43001 |
| 2023-12-19 | 10.57 | $11.76 | 57400 |
| 2023-12-18 | 10.48 | $11.61 | 87317 |
| 2023-12-15 | 10.38 | $11.79 | 113800 |
| 2023-12-14 | 10.26 | $11.57 | 188822 |
| 2023-12-13 | 10.17 | $11.26 | 87224 |
| 2023-12-12 | 10.07 | $11.10 | 228600 |
| 2023-12-11 | 9.96 | $11.05 | 76600 |
| 2023-12-08 | 9.84 | $11.00 | 108300 |
| 2023-12-07 | 9.73 | $10.45 | 70933 |
| 2023-12-06 | 9.64 | $10.22 | 52900 |
| 2023-12-05 | 9.56 | $10.05 | 52641 |
| 2023-12-04 | 9.50 | $10.07 | 57545 |
| 2023-12-01 | 9.43 | $10.11 | 34900 |
| 2023-11-30 | 9.34 | $9.95 | 83800 |
| 2023-11-29 | 9.25 | $10.01 | 59344 |
| 2023-11-28 | 9.15 | $10.00 | 37949 |
| 2023-11-27 | 9.06 | $9.94 | 38402 |
| 2023-11-24 | 8.96 | $9.95 | 11200 |
| 2023-11-22 | 8.88 | $9.86 | 77100 |
| 2023-11-21 | 8.81 | $9.73 | 109200 |
| 2023-11-20 | 8.74 | $9.82 | 58842 |
| 2023-11-17 | 8.67 | $9.63 | 31900 |
| 2023-11-16 | 8.61 | $9.50 | 21345 |
| 2023-11-15 | 8.57 | $9.63 | 65200 |
| 2023-11-14 | 8.52 | $9.36 | 65710 |
| 2023-11-13 | 8.49 | $8.77 | 86500 |
| 2023-11-10 | 8.50 | $8.72 | 268026 |
| 2023-11-09 | 8.50 | $8.75 | 57109 |
| 2023-11-08 | 8.51 | $8.68 | 58416 |
| 2023-11-07 | 8.52 | $8.75 | 90626 |
| 2023-11-06 | 8.54 | $8.70 | 1.0M |
| 2023-11-03 | 8.53 | $8.70 | 78000 |
| 2023-11-02 | 8.53 | $8.42 | 111300 |
| 2023-11-01 | 8.53 | $8.07 | 256400 |
| 2023-10-31 | 8.54 | $8.09 | 1.3M |
| 2023-10-30 | 8.55 | $8.12 | 204800 |
| 2023-10-27 | 8.56 | $7.98 | 102710 |
| 2023-10-26 | 8.59 | $8.30 | 140744 |
| 2023-10-25 | 8.60 | $8.40 | 132200 |
| 2023-10-24 | 8.60 | $8.42 | 522100 |
| 2023-10-23 | 8.59 | $8.42 | 118304 |
| 2023-10-20 | 8.59 | $8.51 | 143200 |
| 2023-10-19 | 8.58 | $8.64 | 186719 |
| 2023-10-18 | 8.57 | $8.54 | 70400 |
| 2023-10-17 | 8.56 | $8.80 | 255516 |
| 2023-10-16 | 8.54 | $8.90 | 115129 |
| 2023-10-13 | 8.53 | $8.88 | 37032 |
| 2023-10-12 | 8.51 | $8.90 | 86500 |
| 2023-10-11 | 8.49 | $8.95 | 82400 |
| 2023-10-10 | 8.45 | $8.99 | 133300 |
| 2023-10-09 | 8.42 | $8.56 | 141700 |
| 2023-10-06 | 8.42 | $8.64 | 206947 |
| 2023-10-05 | 8.42 | $8.42 | 1.0M |
| 2023-10-04 | 8.43 | $8.41 | 333400 |
| 2023-10-03 | 8.44 | $8.30 | 163900 |
| 2023-10-02 | 8.47 | $8.32 | 214441 |
| 2023-09-29 | 8.49 | $8.45 | 67600 |
| 2023-09-28 | 8.51 | $8.48 | 316400 |
| 2023-09-27 | 8.54 | $8.44 | 437934 |
| 2023-09-26 | 8.57 | $8.30 | 291714 |
| 2023-09-25 | 8.60 | $8.44 | 220300 |
| 2023-09-22 | 8.62 | $8.32 | 164110 |
| 2023-09-21 | 8.64 | $8.29 | 476700 |
| 2023-09-20 | 8.67 | $8.43 | 904829 |
| 2023-09-19 | 8.68 | $8.47 | 315030 |
| 2023-09-18 | 8.70 | $8.56 | 241800 |
| 2023-09-15 | 8.72 | $8.52 | 264541 |
| 2023-09-14 | 8.74 | $8.46 | 1.7M |
| 2023-09-13 | 8.78 | $8.27 | 78314 |
| 2023-09-12 | 8.83 | $8.34 | 311241 |
| 2023-09-11 | 8.89 | $8.63 | 234900 |
| 2023-09-08 | 8.93 | $8.53 | 112000 |
| 2023-09-07 | 8.99 | $8.60 | 207800 |
| 2023-09-06 | 9.03 | $8.71 | 204423 |
| 2023-09-05 | 9.08 | $8.82 | 192937 |
| 2023-09-01 | 9.12 | $8.77 | 144103 |
| 2023-08-31 | 9.16 | $8.86 | 95400 |
| 2023-08-30 | 9.19 | $9.01 | 107800 |
| 2023-08-29 | 9.22 | $9.09 | 180500 |
| 2023-08-28 | 9.24 | $8.91 | 290300 |
| 2023-08-25 | 9.27 | $8.73 | 144700 |
| 2023-08-24 | 9.32 | $8.73 | 215400 |
| 2023-08-23 | 9.38 | $8.86 | 269300 |
| 2023-08-22 | 9.44 | $8.80 | 494514 |
| 2023-08-21 | 9.55 | $8.82 | 385514 |
| 2023-08-18 | 9.66 | $8.90 | 241600 |
| 2023-08-17 | 9.76 | $8.99 | 470907 |
| 2023-08-16 | 9.84 | $9.25 | 280700 |
| 2023-08-15 | 9.93 | $9.33 | 426448 |
| 2023-08-14 | 10.01 | $9.52 | 160033 |
| 2023-08-11 | 10.11 | $9.41 | 198300 |
| 2023-08-10 | 10.21 | $9.65 | 236831 |
| 2023-08-09 | 10.31 | $9.51 | 228941 |
| 2023-08-08 | 10.39 | $9.59 | 435806 |
| 2023-08-07 | 10.48 | $9.64 | 298400 |
| 2023-08-04 | 10.58 | $9.61 | 185000 |
| 2023-08-03 | 10.67 | $9.47 | 269100 |
| 2023-08-02 | 10.77 | $9.56 | 118700 |
| 2023-08-01 | 10.87 | $9.47 | 164800 |
| 2023-07-31 | 11.00 | $9.62 | 130815 |
| 2023-07-28 | 11.13 | $9.75 | 160110 |
| 2023-07-27 | 11.24 | $9.77 | 137700 |
| 2023-07-26 | 11.35 | $10.05 | 71236 |
| 2023-07-25 | 11.45 | $11.18 | 135600 |
| 2023-07-24 | 11.49 | $10.95 | 141600 |
| 2023-07-21 | 11.53 | $10.86 | 63000 |
| 2023-07-20 | 11.58 | $10.65 | 68500 |
| 2023-07-19 | 11.64 | $10.95 | 173500 |
| 2023-07-18 | 11.69 | $11.00 | 76230 |
| 2023-07-17 | 11.76 | $11.48 | 45300 |
| 2023-07-14 | 11.81 | $11.39 | 51930 |
| 2023-07-13 | 11.85 | $11.60 | 52500 |
| 2023-07-12 | 11.89 | $11.20 | 43026 |
| 2023-07-11 | 11.92 | $11.39 | 66700 |
| 2023-07-10 | 11.93 | $11.57 | 61037 |
| 2023-07-07 | 11.95 | $11.48 | 73838 |
| 2023-07-06 | 11.96 | $11.42 | 108500 |
| 2023-07-05 | 11.98 | $11.69 | 59914 |
| 2023-07-03 | 11.99 | $12.01 | 32100 |
| 2023-06-30 | 11.98 | $12.26 | 84700 |
| 2023-06-29 | 11.95 | $11.94 | 35800 |
| 2023-06-28 | 11.93 | $11.99 | 35525 |
| 2023-06-27 | 11.91 | $11.96 | 76925 |
| 2023-06-26 | 11.88 | $11.92 | 90228 |
| 2023-06-23 | 11.84 | $11.75 | 41548 |
| 2023-06-22 | 11.80 | $11.85 | 48537 |
| 2023-06-21 | 11.77 | $11.95 | 56222 |
| 2023-06-20 | 11.74 | $12.03 | 56300 |
| 2023-06-16 | 11.71 | $12.37 | 32500 |
| 2023-06-15 | 11.66 | $12.47 | 40900 |
| 2023-06-14 | 11.60 | $12.19 | 33634 |
| 2023-06-13 | 11.54 | $12.29 | 79800 |
| 2023-06-12 | 11.49 | $11.77 | 46500 |
| 2023-06-09 | 11.47 | $11.77 | 65621 |
| 2023-06-08 | 11.44 | $11.82 | 94441 |
| 2023-06-07 | 11.41 | $11.80 | 101100 |
| 2023-06-06 | 11.38 | $11.82 | 84100 |
| 2023-06-05 | 11.36 | $11.82 | 58300 |
| 2023-06-02 | 11.34 | $11.84 | 53625 |
| 2023-06-01 | 11.32 | $11.65 | 378118 |
| 2023-05-31 | 11.31 | $11.59 | 108513 |
| 2023-05-30 | 11.30 | $11.44 | 59106 |
| 2023-05-26 | 11.29 | $11.44 | 58807 |
| 2023-05-25 | 11.29 | $11.10 | 74023 |
| 2023-05-24 | 11.31 | $11.06 | 70506 |
| 2023-05-23 | 11.32 | $11.25 | 147400 |
| 2023-05-22 | 11.31 | $11.36 | 186500 |
| 2023-05-19 | 11.31 | $11.41 | 64400 |
| 2023-05-18 | 11.31 | $11.23 | 73800 |
| 2023-05-17 | 11.31 | $11.29 | 58330 |
| 2023-05-16 | 11.31 | $11.09 | 96500 |
| 2023-05-15 | 11.33 | $11.31 | 108900 |
| 2023-05-12 | 11.32 | $11.22 | 79700 |
| 2023-05-11 | 11.33 | $11.27 | 74347 |
| 2023-05-10 | 11.34 | $11.18 | 63800 |
| 2023-05-09 | 11.34 | $11.24 | 54819 |
| 2023-05-08 | 11.34 | $11.42 | 227800 |
| 2023-05-05 | 11.32 | $11.38 | 2.4M |
| 2023-05-04 | 11.31 | $11.44 | 554500 |
| 2023-05-03 | 11.29 | $11.39 | 35700 |
| 2023-05-02 | 11.29 | $11.46 | 48600 |
| 2023-05-01 | 11.29 | $11.34 | 57915 |
| 2023-04-28 | 11.30 | $11.33 | 44910 |
| 2023-04-27 | 11.29 | $11.59 | 72802 |
| 2023-04-26 | 11.27 | $11.14 | 44139 |
| 2023-04-25 | 11.25 | $11.19 | 40545 |
| 2023-04-24 | 11.23 | $11.36 | 37900 |
| 2023-04-21 | 11.20 | $11.26 | 38234 |
| 2023-04-20 | 11.18 | $11.28 | 28825 |
| 2023-04-19 | 11.16 | $11.31 | 22812 |
| 2023-04-18 | 11.14 | $11.40 | 56103 |
| 2023-04-17 | 11.11 | $11.29 | 65109 |
| 2023-04-14 | 11.08 | $11.37 | 42917 |
| 2023-04-13 | 11.05 | $11.36 | 33031 |
| 2023-04-12 | 11.01 | $11.22 | 42200 |
| 2023-04-11 | 10.99 | $11.27 | 73600 |
| 2023-04-10 | 10.96 | $10.94 | 79700 |
| 2023-04-06 | 10.95 | $11.19 | 49100 |
| 2023-04-05 | 10.93 | $11.06 | 208900 |
| 2023-04-04 | 10.91 | $11.53 | 107748 |
| 2023-04-03 | 10.88 | $11.39 | 51209 |
| 2023-03-31 | 10.86 | $11.42 | 52502 |
| 2023-03-30 | 10.85 | $11.27 | 69948 |
| 2023-03-29 | 10.84 | $11.05 | 128300 |
| 2023-03-28 | 10.84 | $10.81 | 126300 |
| 2023-03-27 | 10.85 | $10.90 | 72635 |
| 2023-03-24 | 10.87 | $10.76 | 82600 |
| 2023-03-23 | 10.87 | $10.76 | 51419 |
| 2023-03-22 | 10.90 | $10.81 | 119800 |
| 2023-03-21 | 10.91 | $10.99 | 49200 |
| 2023-03-20 | 10.92 | $10.89 | 92329 |
| 2023-03-17 | 10.95 | $10.61 | 111500 |
| 2023-03-16 | 10.98 | $10.80 | 85100 |
| 2023-03-15 | 11.02 | $10.56 | 98000 |
| 2023-03-14 | 11.07 | $10.85 | 125616 |
| 2023-03-13 | 11.10 | $10.67 | 100400 |
| 2023-03-10 | 11.13 | $10.64 | 60900 |
| 2023-03-09 | 11.17 | $10.74 | 72523 |
| 2023-03-08 | 11.21 | $10.83 | 91848 |
| 2023-03-07 | 11.26 | $10.79 | 59300 |
| 2023-03-06 | 11.30 | $11.12 | 95234 |
| 2023-03-03 | 11.33 | $11.22 | 70903 |
| 2023-03-02 | 11.37 | $11.09 | 75632 |
| 2023-03-01 | 11.41 | $11.02 | 194534 |
| 2023-02-28 | 11.43 | $11.01 | 136648 |
| 2023-02-27 | 11.45 | $11.16 | 98020 |
| 2023-02-24 | 11.45 | $10.92 | 73400 |
| 2023-02-23 | 11.48 | $11.25 | 60600 |
| 2023-02-22 | 11.47 | $11.08 | 58807 |
| 2023-02-21 | 11.49 | $11.14 | 49721 |
| 2023-02-17 | 11.52 | $11.42 | 102640 |
| 2023-02-16 | 11.52 | $11.37 | 78120 |
| 2023-02-15 | 11.52 | $11.52 | 48416 |
| 2023-02-14 | 11.51 | $11.51 | 47800 |
| 2023-02-13 | 11.51 | $11.42 | 75821 |
| 2023-02-10 | 11.52 | $11.27 | 61647 |
| 2023-02-09 | 11.53 | $11.51 | 68700 |
| 2023-02-08 | 11.53 | $11.51 | 40917 |
| 2023-02-07 | 11.51 | $11.77 | 64539 |
| 2023-02-06 | 11.48 | $11.63 | 53133 |
| 2023-02-03 | 11.44 | $11.72 | 135222 |
| 2023-02-02 | 11.38 | $12.15 | 50100 |
| 2023-02-01 | 11.31 | $11.80 | 74128 |
| 2023-01-31 | 11.25 | $11.40 | 50600 |
| 2023-01-30 | 11.20 | $11.35 | 122300 |
| 2023-01-27 | 11.16 | $11.33 | 56934 |
| 2023-01-26 | 11.11 | $11.41 | 76600 |
| 2023-01-25 | 11.07 | $11.18 | 97536 |
| 2023-01-24 | 11.03 | $11.41 | 71749 |
| 2023-01-23 | 10.98 | $11.71 | 73500 |
| 2023-01-20 | 10.93 | $11.51 | 51900 |
| 2023-01-19 | 10.88 | $11.26 | 97136 |
| 2023-01-18 | 10.85 | $11.44 | 62400 |
| 2023-01-17 | 10.83 | $11.47 | 75702 |
| 2023-01-13 | 10.81 | $11.64 | 64400 |
| 2023-01-12 | 10.81 | $11.44 | 51827 |
| 2023-01-11 | 10.83 | $11.39 | 82003 |
| 2023-01-10 | 10.83 | $11.14 | 68800 |
| 2023-01-09 | 10.84 | $11.12 | 239000 |
| 2023-01-06 | 10.85 | $10.84 | 94031 |
| 2023-01-05 | 10.88 | $10.51 | 63834 |
| 2023-01-04 | 10.92 | $10.80 | 155200 |
| 2023-01-03 | 10.96 | $10.59 | 163400 |
| 2022-12-30 | 11.02 | $10.41 | 130500 |
| 2022-12-29 | 11.08 | $10.59 | 76537 |
| 2022-12-28 | 11.12 | $10.37 | 79745 |
| 2022-12-27 | 11.15 | $10.52 | 86909 |
| 2022-12-23 | 11.19 | $10.42 | 133406 |
| 2022-12-22 | 11.26 | $10.42 | 86527 |
| 2022-12-21 | 11.31 | $10.66 | 96839 |
| 2022-12-20 | 11.35 | $10.56 | 122500 |
| 2022-12-19 | 11.39 | $10.74 | 115600 |
| 2022-12-16 | 11.42 | $10.88 | 59508 |
| 2022-12-15 | 11.44 | $11.14 | 85700 |
| 2022-12-14 | 11.45 | $11.67 | 42600 |
| 2022-12-13 | 11.44 | $11.74 | 85000 |
| 2022-12-12 | 11.44 | $11.40 | 84935 |
| 2022-12-09 | 11.48 | $11.45 | 58400 |
| 2022-12-08 | 11.49 | $11.37 | 66433 |
| 2022-12-07 | 11.43 | $11.34 | 63846 |
| 2022-12-06 | 11.38 | $11.39 | 91900 |
| 2022-12-05 | 11.32 | $11.62 | 44900 |
| 2022-12-02 | 11.23 | $11.63 | 39342 |
| 2022-12-01 | 11.12 | $11.65 | 82500 |
| 2022-11-30 | 11.01 | $11.35 | 71215 |
| 2022-11-29 | 10.94 | $11.12 | 49341 |
| 2022-11-28 | 10.88 | $11.32 | 73634 |
| 2022-11-25 | 10.81 | $11.67 | 26947 |
| 2022-11-23 | 10.72 | $11.58 | 48744 |
| 2022-11-22 | 10.66 | $11.42 | 55600 |
| 2022-11-21 | 10.60 | $11.33 | 39700 |
| 2022-11-18 | 10.51 | $11.34 | 47817 |
| 2022-11-17 | 10.41 | $11.27 | 65400 |
| 2022-11-16 | 10.31 | $11.38 | 53723 |
| 2022-11-15 | 10.21 | $11.48 | 90905 |
| 2022-11-14 | 10.12 | $11.67 | 71100 |
| 2022-11-11 | 10.00 | $12.14 | 63100 |
| 2022-11-10 | 9.84 | $11.64 | 142636 |
| 2022-11-09 | 9.71 | $10.18 | 119600 |
| 2022-11-08 | 9.65 | $10.43 | 240500 |
| 2022-11-07 | 9.57 | $10.15 | 173616 |
| 2022-11-04 | 9.51 | $9.94 | 199518 |
| 2022-11-03 | 9.47 | $9.30 | 147035 |
| 2022-11-02 | 9.49 | $9.53 | 117828 |
| 2022-11-01 | 9.51 | $9.95 | 302800 |
| 2022-10-31 | 9.52 | $9.82 | 137807 |
| 2022-10-28 | 9.50 | $9.97 | 70616 |
| 2022-10-27 | 9.47 | $9.88 | 118000 |
| 2022-10-26 | 9.42 | $10.29 | 72500 |
| 2022-10-25 | 9.37 | $10.22 | 220800 |
| 2022-10-24 | 9.30 | $9.63 | 203700 |
| 2022-10-21 | 9.27 | $9.35 | 133609 |
| 2022-10-20 | 9.25 | $9.29 | 236019 |
| 2022-10-19 | 9.25 | $9.36 | 91708 |
| 2022-10-18 | 9.26 | $9.57 | 368924 |
| 2022-10-17 | 9.27 | $9.32 | 343000 |
| 2022-10-14 | 9.31 | $8.90 | 253917 |
| 2022-10-13 | 9.37 | $9.10 | 296428 |
| 2022-10-12 | 9.43 | $8.97 | 149200 |
| 2022-10-11 | 9.51 | $8.87 | 470126 |
| 2022-10-10 | 9.59 | $9.03 | 350100 |
| 2022-10-07 | 9.69 | $9.14 | 173700 |
| 2022-10-06 | 9.77 | $9.61 | 193422 |
| 2022-10-05 | 9.81 | $9.92 | 264132 |
| 2022-10-04 | 9.82 | $10.15 | 710010 |
| 2022-10-03 | 9.82 | $9.49 | 385700 |
| 2022-09-30 | 9.84 | $9.27 | 326206 |
| 2022-09-29 | 9.87 | $8.97 | 584735 |
| 2022-09-28 | 9.93 | $9.23 | 410500 |
| 2022-09-27 | 10.00 | $8.90 | 830500 |
| 2022-09-26 | 10.08 | $8.91 | 674800 |
| 2022-09-23 | 10.17 | $9.00 | 253100 |
| 2022-09-22 | 10.27 | $9.29 | 349002 |
| 2022-09-21 | 10.35 | $9.63 | 142600 |
| 2022-09-20 | 10.41 | $9.72 | 442201 |
| 2022-09-19 | 10.45 | $10.10 | 323100 |
| 2022-09-16 | 10.51 | $10.09 | 159300 |
| 2022-09-15 | 10.58 | $10.37 | 133045 |
| 2022-09-14 | 10.63 | $10.52 | 113742 |
| 2022-09-13 | 10.69 | $10.43 | 150000 |
| 2022-09-12 | 10.75 | $11.08 | 164000 |
| 2022-09-09 | 10.79 | $10.71 | 238900 |
| 2022-09-08 | 10.84 | $10.33 | 497400 |
| 2022-09-07 | 10.91 | $10.23 | 404700 |
| 2022-09-06 | 10.96 | $10.08 | 349913 |
| 2022-09-02 | 11.03 | $9.94 | 287715 |
| 2022-09-01 | 11.10 | $9.93 | 364333 |
| 2022-08-31 | 11.19 | $10.18 | 300109 |
| 2022-08-30 | 11.26 | $10.47 | 287509 |
| 2022-08-29 | 11.30 | $10.57 | 216216 |
| 2022-08-26 | 11.34 | $10.65 | 103000 |
| 2022-08-25 | 11.40 | $11.09 | 89800 |
| 2022-08-24 | 11.41 | $10.89 | 128400 |
| 2022-08-23 | 11.43 | $10.72 | 216200 |
| 2022-08-22 | 11.46 | $10.67 | 216300 |
| 2022-08-19 | 11.49 | $11.21 | 45200 |
| 2022-08-18 | 11.49 | $11.45 | 64736 |
| 2022-08-17 | 11.49 | $11.48 | 78601 |
| 2022-08-16 | 11.47 | $11.69 | 78038 |
| 2022-08-15 | 11.43 | $11.71 | 55440 |
| 2022-08-12 | 11.37 | $11.81 | 47100 |
| 2022-08-11 | 11.30 | $11.65 | 83300 |
| 2022-08-10 | 11.24 | $11.71 | 96500 |
| 2022-08-09 | 11.17 | $11.22 | 180333 |
| 2022-08-08 | 11.14 | $11.48 | 93900 |
| 2022-08-05 | 11.09 | $11.40 | 72900 |
| 2022-08-04 | 11.06 | $11.83 | 46426 |
| 2022-08-03 | 10.99 | $11.55 | 134245 |
| 2022-08-02 | 10.93 | $11.15 | 213100 |
| 2022-08-01 | 10.88 | $11.53 | 137100 |
| 2022-07-29 | 10.82 | $11.70 | 85800 |
| 2022-07-28 | 10.75 | $11.44 | 98823 |
| 2022-07-27 | 10.70 | $11.22 | 96200 |
| 2022-07-26 | 10.67 | $11.25 | 212123 |
| 2022-07-25 | 10.65 | $11.27 | 194200 |
| 2022-07-22 | 10.62 | $11.35 | 91600 |
| 2022-07-21 | 10.57 | $11.44 | 97931 |
| 2022-07-20 | 10.53 | $11.04 | 271630 |
| 2022-07-19 | 10.50 | $10.93 | 441219 |
| 2022-07-18 | 10.47 | $10.51 | 447522 |
| 2022-07-15 | 10.46 | $10.41 | 170400 |
| 2022-07-14 | 10.48 | $10.31 | 173932 |
| 2022-07-13 | 10.50 | $10.43 | 232101 |
| 2022-07-12 | 10.53 | $10.55 | 352200 |
| 2022-07-11 | 10.58 | $10.52 | 400500 |
| 2022-07-08 | 10.63 | $10.67 | 214400 |
| 2022-07-07 | 10.70 | $10.58 | 284500 |
| 2022-07-06 | 10.78 | $10.36 | 707207 |
| 2022-07-05 | 10.88 | $10.01 | 311737 |
| 2022-07-01 | 10.99 | $10.35 | 274200 |
| 2022-06-30 | 11.09 | $10.33 | 144421 |
| 2022-06-29 | 11.17 | $10.56 | 290600 |
| 2022-06-28 | 11.25 | $10.52 | 490600 |
| 2022-06-27 | 11.34 | $10.76 | 477000 |
| 2022-06-24 | 11.39 | $10.76 | 234824 |
| 2022-06-23 | 11.44 | $10.37 | 280837 |
| 2022-06-22 | 11.52 | $10.68 | 470400 |
| 2022-06-21 | 11.59 | $10.45 | 371913 |
| 2022-06-17 | 11.64 | $10.31 | 258827 |
| 2022-06-16 | 11.70 | $10.25 | 277400 |
| 2022-06-15 | 11.74 | $10.82 | 344600 |
| 2022-06-14 | 11.78 | $10.65 | 338745 |
| 2022-06-13 | 11.83 | $11.04 | 217600 |
| 2022-06-10 | 11.86 | $11.61 | 369300 |
| 2022-06-09 | 11.84 | $11.59 | 93801 |
| 2022-06-08 | 11.82 | $11.96 | 127519 |
| 2022-06-07 | 11.79 | $12.19 | 262900 |
| 2022-06-06 | 11.74 | $12.31 | 114900 |
| 2022-06-03 | 11.71 | $12.27 | 117100 |
| 2022-06-02 | 11.71 | $12.44 | 361200 |
| 2022-06-01 | 11.73 | $11.89 | 282800 |
| 2022-05-31 | 11.76 | $12.14 | 328400 |
| 2022-05-27 | 11.79 | $12.26 | 304900 |
| 2022-05-26 | 11.81 | $11.88 | 232500 |
| 2022-05-25 | 11.86 | $11.76 | 277832 |
| 2022-05-24 | 11.89 | $11.99 | 273900 |
| 2022-05-23 | 11.91 | $11.99 | 379442 |
| 2022-05-20 | 11.96 | $11.51 | 257300 |
| 2022-05-19 | 12.05 | $11.42 | 268000 |
| 2022-05-18 | 12.16 | $11.08 | 147049 |
| 2022-05-17 | 12.30 | $11.71 | 325223 |
| 2022-05-16 | 12.41 | $11.47 | 267900 |
| 2022-05-13 | 12.52 | $11.63 | 226529 |
| 2022-05-12 | 12.63 | $11.27 | 329300 |
| 2022-05-11 | 12.76 | $11.28 | 330200 |
| 2022-05-10 | 12.89 | $11.40 | 536900 |
| 2022-05-09 | 13.01 | $11.01 | 364300 |
| 2022-05-06 | 13.18 | $11.79 | 373600 |
| 2022-05-05 | 13.30 | $12.32 | 261000 |
| 2022-05-04 | 13.40 | $12.86 | 315100 |
| 2022-05-03 | 13.48 | $12.51 | 221406 |
| 2022-05-02 | 13.60 | $12.62 | 475600 |
| 2022-04-29 | 13.68 | $12.77 | 549000 |
| 2022-04-28 | 13.74 | $12.79 | 270300 |
| 2022-04-27 | 13.82 | $12.36 | 203200 |
| 2022-04-26 | 13.92 | $12.38 | 175700 |
| 2022-04-25 | 14.00 | $12.92 | 152943 |
| 2022-04-22 | 14.06 | $13.40 | 72523 |
| 2022-04-21 | 14.09 | $13.70 | 60700 |
| 2022-04-20 | 14.11 | $13.88 | 73416 |
| 2022-04-19 | 14.12 | $13.78 | 138707 |
| 2022-04-18 | 14.13 | $13.71 | 100925 |
| 2022-04-14 | 14.17 | $13.82 | 54300 |
| 2022-04-13 | 14.18 | $13.94 | 159800 |
| 2022-04-12 | 14.18 | $13.84 | 138410 |
| 2022-04-11 | 14.13 | $13.79 | 93840 |
| 2022-04-08 | 14.09 | $14.33 | 72900 |
| 2022-04-07 | 14.00 | $14.31 | 155500 |
| 2022-04-06 | 13.92 | $14.30 | 92200 |
| 2022-04-05 | 13.84 | $14.54 | 91000 |
| 2022-04-04 | 13.71 | $14.73 | 47439 |
| 2022-04-01 | 13.57 | $14.35 | 59707 |
| 2022-03-31 | 13.46 | $13.98 | 86700 |
| 2022-03-30 | 13.39 | $14.27 | 41900 |
| 2022-03-29 | 13.33 | $14.40 | 167035 |
| 2022-03-28 | 13.25 | $14.07 | 83025 |
| 2022-03-25 | 13.21 | $14.06 | 376206 |
| 2022-03-24 | 13.17 | $14.00 | 487704 |
| 2022-03-23 | 13.12 | $14.00 | 143700 |
| 2022-03-22 | 13.05 | $14.09 | 124532 |
| 2022-03-21 | 12.99 | $14.06 | 70924 |
| 2022-03-18 | 12.94 | $14.45 | 78601 |
| 2022-03-17 | 12.88 | $14.02 | 87524 |
| 2022-03-16 | 12.86 | $13.91 | 99900 |
| 2022-03-15 | 12.84 | $12.86 | 306800 |
| 2022-03-14 | 12.84 | $13.03 | 172500 |
| 2022-03-11 | 12.84 | $12.63 | 162705 |
| 2022-03-10 | 12.89 | $12.68 | 292942 |
| 2022-03-09 | 12.97 | $12.60 | 201200 |
| 2022-03-08 | 13.04 | $11.97 | 603500 |
| 2022-03-07 | 13.13 | $11.96 | 401200 |
| 2022-03-04 | 13.24 | $12.09 | 279600 |
| 2022-03-03 | 13.33 | $12.70 | 433745 |
| 2022-03-02 | 13.41 | $13.03 | 230709 |
| 2022-03-01 | 13.43 | $12.74 | 458700 |
| 2022-02-28 | 13.47 | $13.36 | 344700 |
| 2022-02-25 | 13.44 | $13.21 | 315334 |
| 2022-02-24 | 13.42 | $12.93 | 507300 |
| 2022-02-23 | 13.42 | $12.62 | 418145 |
| 2022-02-22 | 13.42 | $13.01 | 365300 |
| 2022-02-18 | 13.42 | $13.01 | 139200 |
| 2022-02-17 | 13.43 | $13.26 | 74337 |
| 2022-02-16 | 13.44 | $13.55 | 208128 |
| 2022-02-15 | 13.45 | $13.46 | 299505 |
| 2022-02-14 | 13.46 | $12.99 | 464701 |
| 2022-02-11 | 13.55 | $13.08 | 129600 |
| 2022-02-10 | 13.64 | $13.51 | 195600 |
| 2022-02-09 | 13.72 | $14.39 | 167000 |
| 2022-02-08 | 13.73 | $13.85 | 209209 |
| 2022-02-07 | 13.76 | $13.93 | 161800 |
| 2022-02-04 | 13.81 | $14.13 | 176300 |
| 2022-02-03 | 13.86 | $13.85 | 109537 |
| 2022-02-02 | 13.93 | $14.22 | 140909 |
| 2022-02-01 | 14.00 | $13.49 | 232900 |
| 2022-01-31 | 14.13 | $13.48 | 249121 |
| 2022-01-28 | 14.25 | $12.85 | 136800 |
| 2022-01-27 | 14.40 | $12.77 | 356800 |
| 2022-01-26 | 14.56 | $12.90 | 405620 |
| 2022-01-25 | 14.72 | $12.66 | 615746 |
| 2022-01-24 | 14.87 | $13.03 | 289348 |
| 2022-01-21 | 15.00 | $13.17 | 172619 |
| 2022-01-20 | 15.11 | $13.43 | 286900 |
| 2022-01-19 | 15.18 | $13.76 | 276100 |
| 2022-01-18 | 15.23 | $13.79 | 193724 |
| 2022-01-14 | 15.27 | $14.61 | 92043 |
| 2022-01-13 | 15.28 | $14.90 | 89532 |
| 2022-01-12 | 15.28 | $15.15 | 53400 |
| 2022-01-11 | 15.24 | $14.56 | 1465 |
| 2022-01-10 | 15.26 | $14.42 | 145800 |
| 2022-01-07 | 15.28 | $15.05 | 144940 |
| 2022-01-06 | 15.30 | $15.13 | 78948 |
| 2022-01-05 | 15.32 | $15.27 | 74200 |
| 2022-01-04 | 15.29 | $15.56 | 72330 |
| 2022-01-03 | 15.23 | $16.03 | 89531 |
| 2021-12-31 | 15.13 | $15.87 | 26700 |
| 2021-12-30 | 15.07 | $15.84 | 137447 |
| 2021-12-29 | 15.01 | $16.05 | 107700 |
| 2021-12-28 | 14.94 | $16.02 | 59909 |
| 2021-12-27 | 14.87 | $15.75 | 56403 |
| 2021-12-23 | 14.80 | $15.68 | 125237 |
| 2021-12-22 | 14.74 | $15.26 | 90400 |
| 2021-12-21 | 14.72 | $14.95 | 140827 |
| 2021-12-20 | 14.74 | $14.67 | 95000 |
| 2021-12-17 | 14.78 | $14.59 | 86144 |
| 2021-12-16 | 14.83 | $14.86 | 75500 |
| 2021-12-15 | 14.87 | $14.92 | 97619 |
| 2021-12-14 | 14.90 | $14.40 | 126800 |
| 2021-12-13 | 14.95 | $14.83 | 73635 |
| 2021-12-10 | 14.99 | $14.93 | 129700 |
| 2021-12-09 | 15.02 | $15.37 | 90719 |
| 2021-12-08 | 15.03 | $15.47 | 71627 |
| 2021-12-07 | 15.08 | $14.75 | 556000 |
| 2021-12-06 | 15.17 | $14.35 | 337005 |
| 2021-12-03 | 15.29 | $14.08 | 82907 |
| 2021-12-02 | 15.41 | $14.57 | 162700 |
| 2021-12-01 | 15.51 | $14.70 | 152446 |
| 2021-11-30 | 15.58 | $14.55 | 300613 |
| 2021-11-29 | 15.65 | $14.75 | 203006 |
| 2021-11-26 | 15.71 | $14.26 | 39845 |
| 2021-11-24 | 15.82 | $14.56 | 46200 |
| 2021-11-23 | 15.91 | $14.81 | 85137 |
| 2021-11-22 | 15.98 | $15.33 | 70600 |
| 2021-11-19 | 16.02 | $15.57 | 44737 |
| 2021-11-18 | 16.05 | $15.49 | 59647 |
| 2021-11-17 | 16.08 | $15.67 | 59000 |
| 2021-11-16 | 16.09 | $15.46 | 101201 |
| 2021-11-15 | 16.09 | $15.52 | 76136 |
| 2021-11-12 | 16.10 | $15.66 | 49700 |
| 2021-11-11 | 16.11 | $15.40 | 57700 |
| 2021-11-10 | 16.13 | $15.58 | 129224 |
| 2021-11-09 | 16.11 | $16.55 | 116000 |
| 2021-11-08 | 16.01 | $16.63 | 44900 |
| 2021-11-05 | 15.91 | $16.64 | 52800 |
| 2021-11-04 | 15.81 | $16.53 | 41617 |
| 2021-11-03 | 15.74 | $16.44 | 67900 |
| 2021-11-02 | 15.66 | $16.10 | 68600 |
| 2021-11-01 | 15.61 | $16.05 | 53600 |
| 2021-10-29 | 15.56 | $16.03 | 52000 |
| 2021-10-28 | 15.53 | $16.36 | 38416 |
| 2021-10-27 | 15.48 | $16.33 | 812900 |
| 2021-10-26 | 15.43 | $16.31 | 966300 |
| 2021-10-25 | 15.39 | $16.05 | 150600 |
| 2021-10-22 | 15.40 | $16.17 | 719148 |
| 2021-10-21 | 15.42 | $16.02 | 58621 |
| 2021-10-20 | 15.48 | $15.87 | 887820 |
| 2021-10-19 | 15.52 | $15.62 | 2.6M |
| 2021-10-18 | 15.58 | $15.68 | 519624 |
| 2021-10-15 | 15.61 | $15.80 | 53300 |
| 2021-10-14 | 15.67 | $15.77 | 65400 |
| 2021-10-13 | 15.75 | $15.28 | 75930 |
| 2021-10-12 | 15.85 | $14.58 | 80549 |
| 2021-10-11 | 15.99 | $14.52 | 95400 |
| 2021-10-08 | 16.13 | $14.73 | 62200 |
| 2021-10-07 | 16.26 | $15.00 | 110034 |
| 2021-10-06 | 16.37 | $14.83 | 91800 |
| 2021-10-05 | 16.49 | $15.29 | 118146 |
| 2021-10-04 | 16.59 | $15.04 | 96200 |
| 2021-10-01 | 16.72 | $15.40 | 123100 |
| 2021-09-30 | 16.82 | $15.40 | 87800 |
| 2021-09-29 | 16.91 | $15.26 | 60500 |
| 2021-09-28 | 17.01 | $15.57 | 61000 |
| 2021-09-27 | 17.10 | $16.18 | 50239 |
| 2021-09-24 | 17.15 | $16.48 | 91600 |
| 2021-09-23 | 17.17 | $17.23 | 80100 |
| 2021-09-22 | 17.15 | $16.80 | 62500 |
| 2021-09-21 | 17.16 | $16.68 | 78300 |
| 2021-09-20 | 17.17 | $16.35 | 89700 |
| 2021-09-17 | 17.19 | $16.96 | 44809 |
| 2021-09-16 | 17.16 | $17.33 | 55513 |
| 2021-09-15 | 17.13 | $17.31 | 510000 |
| 2021-09-14 | 17.11 | $17.41 | 67044 |
| 2021-09-13 | 17.08 | $17.35 | 78400 |
| 2021-09-10 | 17.06 | $17.31 | 70043 |
| 2021-09-09 | 17.04 | $17.27 | 58400 |
| 2021-09-08 | 17.02 | $17.13 | 70200 |
| 2021-09-07 | 16.99 | $17.36 | 38041 |
| 2021-09-03 | 16.96 | $17.54 | 40434 |
| 2021-09-02 | 16.92 | $17.56 | 86741 |
| 2021-09-01 | 16.90 | $17.16 | 64100 |
| 2021-08-31 | 16.90 | $17.30 | 56638 |
| 2021-08-30 | 16.88 | $17.33 | 37800 |
| 2021-08-27 | 16.85 | $17.17 | 56900 |
| 2021-08-26 | 16.81 | $16.84 | 50414 |
| 2021-08-25 | 16.80 | $16.91 | 50123 |
| 2021-08-24 | 16.77 | $16.89 | 68400 |
| 2021-08-23 | 16.74 | $16.93 | 95211 |
| 2021-08-20 | 16.69 | $16.73 | 52300 |
| 2021-08-19 | 16.66 | $16.44 | 102220 |
| 2021-08-18 | 16.63 | $16.74 | 57600 |
| 2021-08-17 | 16.57 | $16.79 | 53800 |
| 2021-08-16 | 16.48 | $16.83 | 55200 |
| 2021-08-13 | 16.39 | $16.93 | 40125 |
| 2021-08-12 | 16.31 | $16.88 | 52503 |
| 2021-08-11 | 16.23 | $16.88 | 257320 |
| 2021-08-10 | 16.15 | $16.63 | 285500 |
| 2021-08-09 | 16.09 | $16.67 | 30937 |
| 2021-08-06 | 16.02 | $16.77 | 33247 |
| 2021-08-05 | 15.95 | $17.10 | 20725 |
| 2021-08-04 | 15.84 | $17.15 | 40301 |
| 2021-08-03 | 15.74 | $17.00 | 49400 |
| 2021-08-02 | 15.63 | $16.66 | 52100 |
| 2021-07-30 | 15.54 | $16.51 | 37107 |
| 2021-07-29 | 15.45 | $16.49 | 53805 |
| 2021-07-28 | 15.37 | $16.32 | 52426 |
| 2021-07-27 | 15.30 | $16.33 | 70900 |
| 2021-07-26 | 15.23 | $15.98 | 70000 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
8.39
2026-07-23
Close Price
$8.08
Vol: 3380
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
8.39
Average
11.37
Maximum
17.16
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 8.39 | $8.08 | 3380 |
| 2026-07-22 | 8.42 | $8.16 | 196000 |
| 2026-07-21 | 8.45 | $8.12 | 420800 |
| 2026-07-20 | 8.48 | $8.16 | 1.6M |
| 2026-07-17 | 8.52 | $8.14 | 303600 |
| 2026-07-16 | 8.56 | $8.25 | 541900 |
| 2026-07-15 | 8.59 | $8.35 | 1.6M |
| 2026-07-14 | 8.62 | $8.24 | 1.9M |
| 2026-07-13 | 8.66 | $8.19 | 550143 |
| 2026-07-10 | 8.71 | $8.36 | 344200 |
| 2026-07-09 | 8.74 | $8.27 | 470700 |
| 2026-07-08 | 8.79 | $8.22 | 526000 |
| 2026-07-07 | 8.85 | $8.46 | 3.4M |
| 2026-07-06 | 8.89 | $8.52 | 3.0M |
| 2026-07-02 | 8.93 | $8.39 | 371100 |
| 2026-07-01 | 8.99 | $8.26 | 562200 |
| 2026-06-30 | 9.07 | $8.21 | 610900 |
| 2026-06-29 | 9.16 | $8.26 | 654700 |
| 2026-06-26 | 9.25 | $8.25 | 529100 |
| 2026-06-25 | 9.36 | $8.22 | 597500 |
| 2026-06-24 | 9.48 | $8.10 | 663500 |
| 2026-06-23 | 9.62 | $8.19 | 891300 |
| 2026-06-22 | 9.77 | $8.41 | 1.2M |
| 2026-06-18 | 9.91 | $8.49 | 1.7M |
| 2026-06-17 | 10.06 | $8.62 | 6.5M |
| 2026-06-16 | 10.22 | $8.56 | 8.3M |
| 2026-06-15 | 10.39 | $8.41 | 370500 |
| 2026-06-12 | 10.60 | $9.95 | 161216 |
| 2026-06-11 | 10.67 | $10.02 | 759400 |
| 2026-06-10 | 10.73 | $9.81 | 126109 |
| 2026-06-09 | 10.83 | $10.15 | 209600 |
| 2026-06-08 | 10.90 | $10.64 | 157200 |
| 2026-06-05 | 10.93 | $10.56 | 119100 |
| 2026-06-04 | 10.97 | $11.45 | 112716 |
| 2026-06-03 | 10.92 | $11.35 | 209500 |
| 2026-06-02 | 10.88 | $11.37 | 158210 |
| 2026-06-01 | 10.82 | $11.12 | 131227 |
| 2026-05-29 | 10.79 | $10.80 | 219704 |
| 2026-05-28 | 10.79 | $11.24 | 146300 |
| 2026-05-27 | 10.74 | $10.91 | 107642 |
| 2026-05-26 | 10.73 | $10.76 | 106206 |
| 2026-05-22 | 10.72 | $11.28 | 71613 |
| 2026-05-21 | 10.66 | $11.29 | 126200 |
| 2026-05-20 | 10.60 | $11.42 | 610300 |
| 2026-05-19 | 10.51 | $11.17 | 395708 |
| 2026-05-18 | 10.44 | $10.63 | 429500 |
| 2026-05-15 | 10.42 | $10.07 | 585300 |
| 2026-05-14 | 10.46 | $10.20 | 297500 |
| 2026-05-13 | 10.49 | $10.27 | 252915 |
| 2026-05-12 | 10.51 | $10.15 | 1.0M |
| 2026-05-11 | 10.55 | $10.18 | 458642 |
| 2026-05-08 | 10.59 | $10.35 | 136944 |
| 2026-05-07 | 10.61 | $10.38 | 389400 |
| 2026-05-06 | 10.64 | $10.80 | 180100 |
| 2026-05-05 | 10.62 | $10.47 | 358438 |
| 2026-05-04 | 10.64 | $10.44 | 137000 |
| 2026-05-01 | 10.66 | $10.87 | 156646 |
| 2026-04-30 | 10.63 | $10.80 | 278300 |
| 2026-04-29 | 10.62 | $10.55 | 142717 |
| 2026-04-28 | 10.62 | $10.60 | 218024 |
| 2026-04-27 | 10.63 | $10.92 | 376300 |
| 2026-04-24 | 10.59 | $11.00 | 84449 |
| 2026-04-23 | 10.55 | $11.10 | 183200 |
| 2026-04-22 | 10.49 | $11.08 | 107031 |
| 2026-04-21 | 10.43 | $11.01 | 159000 |
| 2026-04-20 | 10.37 | $11.20 | 353045 |
| 2026-04-17 | 10.29 | $11.11 | 328207 |
| 2026-04-16 | 10.20 | $10.73 | 392945 |
| 2026-04-15 | 10.14 | $10.48 | 189009 |
| 2026-04-14 | 10.11 | $10.46 | 219800 |
| 2026-04-13 | 10.07 | $10.37 | 656325 |
| 2026-04-10 | 10.04 | $10.10 | 239100 |
| 2026-04-09 | 10.03 | $10.18 | 453100 |
| 2026-04-08 | 10.02 | $10.22 | 215245 |
| 2026-04-07 | 9.99 | $9.67 | 907500 |
| 2026-04-06 | 10.03 | $9.53 | 541800 |
| 2026-04-02 | 10.08 | $9.53 | 1.3M |
| 2026-04-01 | 10.14 | $9.77 | 1.0M |
| 2026-03-31 | 10.18 | $9.63 | 575200 |
| 2026-03-30 | 10.24 | $9.26 | 595000 |
| 2026-03-27 | 10.34 | $9.33 | 478500 |
| 2026-03-26 | 10.44 | $9.67 | 500600 |
| 2026-03-25 | 10.53 | $10.23 | 333821 |
| 2026-03-24 | 10.56 | $10.06 | 718609 |
| 2026-03-23 | 10.61 | $10.21 | 637301 |
| 2026-03-20 | 10.65 | $9.95 | 441300 |
| 2026-03-19 | 10.73 | $10.37 | 402423 |
| 2026-03-18 | 10.76 | $10.29 | 181500 |
| 2026-03-17 | 10.81 | $10.80 | 399717 |
| 2026-03-16 | 10.81 | $10.81 | 527700 |
| 2026-03-13 | 10.81 | $10.60 | 374900 |
| 2026-03-12 | 10.84 | $10.72 | 357647 |
| 2026-03-11 | 10.85 | $10.76 | 319300 |
| 2026-03-10 | 10.86 | $10.49 | 309400 |
| 2026-03-09 | 10.90 | $10.66 | 565000 |
| 2026-03-06 | 10.92 | $10.64 | 570800 |
| 2026-03-05 | 10.95 | $10.78 | 447904 |
| 2026-03-04 | 10.97 | $10.94 | 498437 |
| 2026-03-03 | 10.97 | $10.76 | 331422 |
| 2026-03-02 | 11.00 | $10.94 | 245500 |
| 2026-02-27 | 11.00 | $11.29 | 236922 |
| 2026-02-26 | 10.97 | $11.20 | 367100 |
| 2026-02-25 | 10.95 | $10.96 | 189000 |
| 2026-02-24 | 10.95 | $10.95 | 307721 |
| 2026-02-23 | 10.94 | $10.81 | 516100 |
| 2026-02-20 | 10.96 | $10.98 | 188300 |
| 2026-02-19 | 10.96 | $10.85 | 221003 |
| 2026-02-18 | 10.97 | $10.77 | 426500 |
| 2026-02-17 | 10.99 | $10.68 | 512400 |
| 2026-02-13 | 11.02 | $10.89 | 408829 |
| 2026-02-12 | 11.04 | $10.56 | 437300 |
| 2026-02-11 | 11.09 | $10.68 | 308700 |
| 2026-02-10 | 11.13 | $10.79 | 1.4M |
| 2026-02-09 | 11.16 | $10.65 | 4.0M |
| 2026-02-06 | 11.22 | $10.52 | 4.4M |
| 2026-02-05 | 11.29 | $10.52 | 767243 |
| 2026-02-04 | 11.37 | $10.63 | 347140 |
| 2026-02-03 | 11.45 | $11.14 | 215600 |
| 2026-02-02 | 11.48 | $11.39 | 534600 |
| 2026-01-30 | 11.49 | $11.34 | 1.7M |
| 2026-01-29 | 11.51 | $11.39 | 185633 |
| 2026-01-28 | 11.52 | $11.36 | 174828 |
| 2026-01-27 | 11.54 | $11.54 | 200100 |
| 2026-01-26 | 11.54 | $11.39 | 179433 |
| 2026-01-23 | 11.55 | $11.42 | 166840 |
| 2026-01-22 | 11.57 | $11.30 | 320601 |
| 2026-01-21 | 11.59 | $11.12 | 1.5M |
| 2026-01-20 | 11.64 | $10.92 | 2.1M |
| 2026-01-16 | 11.72 | $11.54 | 185700 |
| 2026-01-15 | 11.74 | $11.59 | 152600 |
| 2026-01-14 | 11.76 | $11.63 | 106141 |
| 2026-01-13 | 11.77 | $11.88 | 117114 |
| 2026-01-12 | 11.76 | $12.00 | 151400 |
| 2026-01-09 | 11.73 | $12.09 | 194900 |
| 2026-01-08 | 11.69 | $11.71 | 155900 |
| 2026-01-07 | 11.69 | $11.87 | 178907 |
| 2026-01-06 | 11.67 | $11.69 | 211600 |
| 2026-01-05 | 11.67 | $11.65 | 187600 |
| 2026-01-02 | 11.67 | $11.61 | 363700 |
| 2025-12-31 | 11.68 | $11.74 | 55202 |
| 2025-12-30 | 11.67 | $11.84 | 104100 |
| 2025-12-29 | 11.66 | $11.76 | 437600 |
| 2025-12-26 | 11.65 | $11.77 | 210500 |
| 2025-12-24 | 11.63 | $11.74 | 143905 |
| 2025-12-23 | 11.62 | $11.69 | 982037 |
| 2025-12-22 | 11.62 | $11.59 | 235604 |
| 2025-12-19 | 11.62 | $11.49 | 189917 |
| 2025-12-18 | 11.63 | $11.41 | 154800 |
| 2025-12-17 | 11.66 | $11.29 | 141200 |
| 2025-12-16 | 11.69 | $11.52 | 181729 |
| 2025-12-15 | 11.71 | $11.61 | 203700 |
| 2025-12-12 | 11.72 | $11.65 | 138126 |
| 2025-12-11 | 11.73 | $11.70 | 244900 |
| 2025-12-10 | 11.73 | $11.79 | 839300 |
| 2025-12-09 | 11.73 | $11.60 | 916307 |
| 2025-12-08 | 11.74 | $11.65 | 216800 |
| 2025-12-05 | 11.75 | $11.73 | 195400 |
| 2025-12-04 | 11.75 | $11.82 | 384120 |
| 2025-12-03 | 11.75 | $11.54 | 188500 |
| 2025-12-02 | 11.77 | $11.46 | 213600 |
| 2025-12-01 | 11.80 | $11.52 | 455300 |
| 2025-11-28 | 11.83 | $11.69 | 61200 |
| 2025-11-26 | 11.84 | $11.76 | 84945 |
| 2025-11-25 | 11.85 | $11.76 | 172104 |
| 2025-11-24 | 11.86 | $11.68 | 192730 |
| 2025-11-21 | 11.88 | $11.54 | 231439 |
| 2025-11-20 | 11.92 | $11.25 | 143043 |
| 2025-11-19 | 11.99 | $11.47 | 125110 |
| 2025-11-18 | 12.04 | $11.46 | 159900 |
| 2025-11-17 | 12.10 | $11.55 | 74000 |
| 2025-11-14 | 12.16 | $11.84 | 111225 |
| 2025-11-13 | 12.19 | $12.01 | 87500 |
| 2025-11-12 | 12.21 | $12.31 | 65700 |
| 2025-11-11 | 12.20 | $12.48 | 91836 |
| 2025-11-10 | 12.17 | $12.28 | 122100 |
| 2025-11-07 | 12.16 | $12.12 | 102900 |
| 2025-11-06 | 12.17 | $12.17 | 173700 |
| 2025-11-05 | 12.17 | $12.00 | 79428 |
| 2025-11-04 | 12.18 | $11.93 | 115700 |
| 2025-11-03 | 12.21 | $12.29 | 104736 |
| 2025-10-31 | 12.20 | $12.18 | 82700 |
| 2025-10-30 | 12.20 | $12.29 | 136200 |
| 2025-10-29 | 12.20 | $12.47 | 84018 |
| 2025-10-28 | 12.17 | $12.69 | 79900 |
| 2025-10-27 | 12.11 | $12.74 | 88830 |
| 2025-10-24 | 12.05 | $12.80 | 115400 |
| 2025-10-23 | 11.97 | $12.05 | 95006 |
| 2025-10-22 | 11.96 | $12.00 | 275800 |
| 2025-10-21 | 11.95 | $12.12 | 92633 |
| 2025-10-20 | 11.93 | $12.04 | 101000 |
| 2025-10-17 | 11.92 | $11.94 | 155130 |
| 2025-10-16 | 11.92 | $11.85 | 303430 |
| 2025-10-15 | 11.93 | $11.89 | 96700 |
| 2025-10-14 | 11.93 | $11.69 | 131000 |
| 2025-10-13 | 11.96 | $11.89 | 115300 |
| 2025-10-10 | 11.97 | $11.67 | 218300 |
| 2025-10-09 | 12.00 | $12.02 | 165200 |
| 2025-10-08 | 12.00 | $12.24 | 82833 |
| 2025-10-07 | 11.97 | $12.16 | 100910 |
| 2025-10-06 | 11.95 | $12.33 | 279600 |
| 2025-10-03 | 11.91 | $12.31 | 87631 |
| 2025-10-02 | 11.87 | $12.25 | 146600 |
| 2025-10-01 | 11.83 | $12.13 | 110714 |
| 2025-09-30 | 11.79 | $11.89 | 147426 |
| 2025-09-29 | 11.78 | $11.67 | 75402 |
| 2025-09-26 | 11.80 | $11.78 | 84441 |
| 2025-09-25 | 11.80 | $11.73 | 103137 |
| 2025-09-24 | 11.81 | $12.22 | 63314 |
| 2025-09-23 | 11.76 | $12.52 | 117201 |
| 2025-09-22 | 11.68 | $12.55 | 90217 |
| 2025-09-19 | 11.59 | $12.29 | 130300 |
| 2025-09-18 | 11.52 | $12.08 | 77600 |
| 2025-09-17 | 11.46 | $11.83 | 104700 |
| 2025-09-16 | 11.42 | $11.83 | 84720 |
| 2025-09-15 | 11.38 | $11.71 | 114607 |
| 2025-09-12 | 11.34 | $11.57 | 98500 |
| 2025-09-11 | 11.32 | $11.69 | 69300 |
| 2025-09-10 | 11.28 | $11.58 | 49800 |
| 2025-09-09 | 11.25 | $11.71 | 263300 |
| 2025-09-08 | 11.20 | $11.85 | 112500 |
| 2025-09-05 | 11.13 | $11.73 | 138000 |
| 2025-09-04 | 11.07 | $10.81 | 124700 |
| 2025-09-03 | 11.09 | $10.91 | 121922 |
| 2025-09-02 | 11.11 | $10.79 | 156900 |
| 2025-08-29 | 11.15 | $11.08 | 176135 |
| 2025-08-28 | 11.15 | $11.32 | 86221 |
| 2025-08-27 | 11.13 | $11.16 | 70900 |
| 2025-08-26 | 11.13 | $11.26 | 199500 |
| 2025-08-25 | 11.12 | $11.15 | 68930 |
| 2025-08-22 | 11.12 | $11.40 | 145900 |
| 2025-08-21 | 11.09 | $11.07 | 168440 |
| 2025-08-20 | 11.09 | $11.17 | 131602 |
| 2025-08-19 | 11.08 | $11.19 | 366510 |
| 2025-08-18 | 11.07 | $11.16 | 428122 |
| 2025-08-15 | 11.06 | $11.26 | 1.5M |
| 2025-08-14 | 11.03 | $11.17 | 338200 |
| 2025-08-13 | 11.02 | $11.36 | 82200 |
| 2025-08-12 | 10.98 | $11.36 | 376100 |
| 2025-08-11 | 10.95 | $11.16 | 181149 |
| 2025-08-08 | 10.92 | $11.36 | 315900 |
| 2025-08-07 | 10.88 | $11.27 | 206630 |
| 2025-08-06 | 10.84 | $11.07 | 149300 |
| 2025-08-05 | 10.81 | $10.98 | 267922 |
| 2025-08-04 | 10.79 | $10.96 | 240600 |
| 2025-08-01 | 10.77 | $10.90 | 297345 |
| 2025-07-31 | 10.76 | $10.97 | 229149 |
| 2025-07-30 | 10.74 | $11.14 | 422232 |
| 2025-07-29 | 10.70 | $11.43 | 366015 |
| 2025-07-28 | 10.62 | $11.55 | 211026 |
| 2025-07-25 | 10.52 | $11.85 | 115535 |
| 2025-07-24 | 10.38 | $10.92 | 249732 |
| 2025-07-23 | 10.33 | $11.08 | 215904 |
| 2025-07-22 | 10.25 | $10.66 | 89719 |
| 2025-07-21 | 10.20 | $10.66 | 119200 |
| 2025-07-18 | 10.16 | $10.57 | 327035 |
| 2025-07-17 | 10.11 | $10.47 | 480512 |
| 2025-07-16 | 10.07 | $10.23 | 640400 |
| 2025-07-15 | 10.06 | $10.15 | 507100 |
| 2025-07-14 | 10.05 | $10.21 | 106500 |
| 2025-07-11 | 10.03 | $10.30 | 229101 |
| 2025-07-10 | 10.00 | $10.45 | 104820 |
| 2025-07-09 | 9.96 | $10.25 | 216000 |
| 2025-07-08 | 9.92 | $10.07 | 140305 |
| 2025-07-07 | 9.91 | $10.00 | 297900 |
| 2025-07-03 | 9.90 | $9.92 | 55544 |
| 2025-07-02 | 9.90 | $10.09 | 112200 |
| 2025-07-01 | 9.88 | $9.85 | 75300 |
| 2025-06-30 | 9.88 | $10.01 | 148000 |
| 2025-06-27 | 9.87 | $10.09 | 212040 |
| 2025-06-26 | 9.84 | $9.77 | 227416 |
| 2025-06-25 | 9.85 | $9.78 | 126100 |
| 2025-06-24 | 9.86 | $9.77 | 227500 |
| 2025-06-23 | 9.87 | $9.62 | 279200 |
| 2025-06-20 | 9.89 | $9.42 | 341844 |
| 2025-06-18 | 9.94 | $9.56 | 168514 |
| 2025-06-17 | 9.98 | $9.94 | 133604 |
| 2025-06-16 | 9.99 | $9.80 | 648411 |
| 2025-06-13 | 10.01 | $9.68 | 238900 |
| 2025-06-12 | 10.04 | $10.09 | 1.3M |
| 2025-06-11 | 10.04 | $10.21 | 816621 |
| 2025-06-10 | 10.02 | $10.23 | 124500 |
| 2025-06-09 | 10.00 | $10.11 | 187700 |
| 2025-06-06 | 9.99 | $10.05 | 58600 |
| 2025-06-05 | 9.98 | $10.08 | 116640 |
| 2025-06-04 | 9.97 | $10.14 | 795138 |
| 2025-06-03 | 9.95 | $9.95 | 2.0M |
| 2025-06-02 | 9.95 | $10.01 | 158700 |
| 2025-05-30 | 9.95 | $10.04 | 1.2M |
| 2025-05-29 | 9.94 | $10.09 | 93500 |
| 2025-05-28 | 9.92 | $10.04 | 86200 |
| 2025-05-27 | 9.91 | $10.14 | 171707 |
| 2025-05-23 | 9.88 | $10.02 | 69227 |
| 2025-05-22 | 9.87 | $9.95 | 138800 |
| 2025-05-21 | 9.86 | $10.02 | 58100 |
| 2025-05-20 | 9.84 | $10.07 | 100806 |
| 2025-05-19 | 9.82 | $9.97 | 155700 |
| 2025-05-16 | 9.80 | $10.00 | 201135 |
| 2025-05-15 | 9.78 | $10.08 | 159100 |
| 2025-05-14 | 9.75 | $10.14 | 71205 |
| 2025-05-13 | 9.71 | $10.29 | 173744 |
| 2025-05-12 | 9.65 | $10.13 | 273700 |
| 2025-05-09 | 9.59 | $9.64 | 174000 |
| 2025-05-08 | 9.59 | $9.46 | 286441 |
| 2025-05-07 | 9.60 | $9.45 | 171635 |
| 2025-05-06 | 9.62 | $9.55 | 106600 |
| 2025-05-05 | 9.63 | $9.62 | 184100 |
| 2025-05-02 | 9.63 | $9.63 | 147300 |
| 2025-05-01 | 9.63 | $9.60 | 148600 |
| 2025-04-30 | 9.63 | $9.62 | 100700 |
| 2025-04-29 | 9.63 | $9.48 | 94623 |
| 2025-04-28 | 9.65 | $9.57 | 140200 |
| 2025-04-25 | 9.66 | $9.65 | 101800 |
| 2025-04-24 | 9.66 | $9.49 | 172900 |
| 2025-04-23 | 9.67 | $9.32 | 217100 |
| 2025-04-22 | 9.71 | $9.19 | 360840 |
| 2025-04-21 | 9.77 | $8.96 | 987700 |
| 2025-04-17 | 9.85 | $9.21 | 181510 |
| 2025-04-16 | 9.92 | $9.01 | 174500 |
| 2025-04-15 | 10.01 | $9.12 | 410002 |
| 2025-04-14 | 10.11 | $9.11 | 431500 |
| 2025-04-11 | 10.21 | $8.82 | 436400 |
| 2025-04-10 | 10.36 | $9.46 | 311701 |
| 2025-04-09 | 10.45 | $9.79 | 640546 |
| 2025-04-08 | 10.52 | $8.87 | 1.0M |
| 2025-04-07 | 10.70 | $9.14 | 1.8M |
| 2025-04-04 | 10.86 | $9.41 | 320625 |
| 2025-04-03 | 11.01 | $9.91 | 201108 |
| 2025-04-02 | 11.13 | $10.73 | 113106 |
| 2025-04-01 | 11.17 | $10.69 | 203433 |
| 2025-03-31 | 11.22 | $10.69 | 135600 |
| 2025-03-28 | 11.28 | $10.83 | 397700 |
| 2025-03-27 | 11.33 | $10.99 | 141000 |
| 2025-03-26 | 11.36 | $11.00 | 107400 |
| 2025-03-25 | 11.40 | $11.36 | 155100 |
| 2025-03-24 | 11.41 | $11.25 | 121146 |
| 2025-03-21 | 11.42 | $11.16 | 67600 |
| 2025-03-20 | 11.45 | $11.30 | 48910 |
| 2025-03-19 | 11.46 | $11.37 | 42813 |
| 2025-03-18 | 11.47 | $11.40 | 76076 |
| 2025-03-17 | 11.48 | $11.56 | 90445 |
| 2025-03-14 | 11.47 | $11.52 | 76800 |
| 2025-03-13 | 11.47 | $11.10 | 100800 |
| 2025-03-12 | 11.51 | $11.28 | 279747 |
| 2025-03-11 | 11.53 | $11.30 | 297806 |
| 2025-03-10 | 11.56 | $11.55 | 86200 |
| 2025-03-07 | 11.56 | $11.94 | 1.3M |
| 2025-03-06 | 11.52 | $11.79 | 2.0M |
| 2025-03-05 | 11.49 | $11.97 | 64700 |
| 2025-03-04 | 11.44 | $11.37 | 114300 |
| 2025-03-03 | 11.45 | $11.46 | 90700 |
| 2025-02-28 | 11.44 | $11.32 | 96532 |
| 2025-02-27 | 11.46 | $11.27 | 35327 |
| 2025-02-26 | 11.48 | $11.55 | 49700 |
| 2025-02-25 | 11.47 | $11.59 | 105144 |
| 2025-02-24 | 11.46 | $11.60 | 109329 |
| 2025-02-21 | 11.44 | $11.75 | 49700 |
| 2025-02-20 | 11.41 | $12.00 | 39345 |
| 2025-02-19 | 11.35 | $11.86 | 65410 |
| 2025-02-18 | 11.29 | $12.03 | 62909 |
| 2025-02-14 | 11.22 | $12.01 | 53016 |
| 2025-02-13 | 11.13 | $11.93 | 50900 |
| 2025-02-12 | 11.05 | $11.69 | 65500 |
| 2025-02-11 | 10.98 | $11.70 | 125400 |
| 2025-02-10 | 10.90 | $11.53 | 136734 |
| 2025-02-07 | 10.84 | $11.28 | 115200 |
| 2025-02-06 | 10.79 | $11.55 | 952616 |
| 2025-02-05 | 10.71 | $11.63 | 73416 |
| 2025-02-04 | 10.62 | $11.75 | 83800 |
| 2025-02-03 | 10.50 | $11.60 | 182600 |
| 2025-01-31 | 10.38 | $11.55 | 190439 |
| 2025-01-30 | 10.26 | $10.71 | 120330 |
| 2025-01-29 | 10.21 | $10.82 | 72100 |
| 2025-01-28 | 10.15 | $10.88 | 176023 |
| 2025-01-27 | 10.07 | $10.82 | 203440 |
| 2025-01-24 | 9.99 | $10.89 | 169400 |
| 2025-01-23 | 9.89 | $10.74 | 127145 |
| 2025-01-22 | 9.81 | $10.66 | 2.3M |
| 2025-01-21 | 9.72 | $10.64 | 2.1M |
| 2025-01-17 | 9.62 | $10.06 | 87645 |
| 2025-01-16 | 9.57 | $9.91 | 136203 |
| 2025-01-15 | 9.54 | $9.76 | 53034 |
| 2025-01-14 | 9.51 | $9.59 | 179039 |
| 2025-01-13 | 9.50 | $9.42 | 176700 |
| 2025-01-10 | 9.51 | $9.46 | 116448 |
| 2025-01-08 | 9.52 | $9.61 | 141900 |
| 2025-01-07 | 9.51 | $9.78 | 156734 |
| 2025-01-06 | 9.48 | $9.61 | 216500 |
| 2025-01-03 | 9.47 | $9.46 | 148400 |
| 2025-01-02 | 9.47 | $9.41 | 111432 |
| 2024-12-31 | 9.47 | $9.47 | 110322 |
| 2024-12-30 | 9.47 | $9.58 | 400500 |
| 2024-12-27 | 9.46 | $9.61 | 83129 |
| 2024-12-26 | 9.45 | $9.65 | 120605 |
| 2024-12-24 | 9.43 | $9.60 | 43615 |
| 2024-12-23 | 9.41 | $9.59 | 307829 |
| 2024-12-20 | 9.39 | $9.53 | 262400 |
| 2024-12-19 | 9.37 | $9.55 | 321310 |
| 2024-12-18 | 9.36 | $9.33 | 215300 |
| 2024-12-17 | 9.36 | $9.56 | 176700 |
| 2024-12-16 | 9.34 | $9.68 | 350900 |
| 2024-12-13 | 9.30 | $9.71 | 207800 |
| 2024-12-12 | 9.26 | $9.86 | 2.7M |
| 2024-12-11 | 9.20 | $9.91 | 2.0M |
| 2024-12-10 | 9.12 | $9.82 | 377800 |
| 2024-12-09 | 9.05 | $9.95 | 434100 |
| 2024-12-06 | 8.95 | $9.81 | 78100 |
| 2024-12-05 | 8.86 | $9.69 | 125741 |
| 2024-12-04 | 8.77 | $9.45 | 179400 |
| 2024-12-03 | 8.70 | $8.63 | 246202 |
| 2024-12-02 | 8.71 | $8.56 | 320200 |
| 2024-11-29 | 8.73 | $8.47 | 127100 |
| 2024-11-27 | 8.75 | $8.29 | 162834 |
| 2024-11-26 | 8.80 | $8.30 | 218500 |
| 2024-11-25 | 8.86 | $8.39 | 310500 |
| 2024-11-22 | 8.90 | $8.28 | 183836 |
| 2024-11-21 | 8.97 | $8.20 | 233000 |
| 2024-11-20 | 9.05 | $8.37 | 146336 |
| 2024-11-19 | 9.12 | $8.49 | 296848 |
| 2024-11-18 | 9.19 | $8.54 | 283116 |
| 2024-11-15 | 9.26 | $8.47 | 273200 |
| 2024-11-14 | 9.34 | $8.63 | 224200 |
| 2024-11-13 | 9.42 | $8.53 | 394247 |
| 2024-11-12 | 9.51 | $8.69 | 220300 |
| 2024-11-11 | 9.60 | $9.04 | 209300 |
| 2024-11-08 | 9.65 | $9.36 | 157800 |
| 2024-11-07 | 9.68 | $9.84 | 153308 |
| 2024-11-06 | 9.67 | $9.41 | 82100 |
| 2024-11-05 | 9.70 | $9.37 | 184836 |
| 2024-11-04 | 9.73 | $9.29 | 311000 |
| 2024-11-01 | 9.78 | $9.36 | 136213 |
| 2024-10-31 | 9.82 | $9.28 | 249415 |
| 2024-10-30 | 9.88 | $9.62 | 49310 |
| 2024-10-29 | 9.90 | $10.08 | 132535 |
| 2024-10-28 | 9.88 | $10.12 | 94447 |
| 2024-10-25 | 9.86 | $9.82 | 66800 |
| 2024-10-24 | 9.86 | $9.53 | 93900 |
| 2024-10-23 | 9.90 | $9.43 | 90100 |
| 2024-10-22 | 9.95 | $9.65 | 70400 |
| 2024-10-21 | 9.98 | $9.60 | 89415 |
| 2024-10-18 | 10.02 | $9.78 | 200410 |
| 2024-10-17 | 10.04 | $9.63 | 147216 |
| 2024-10-16 | 10.09 | $9.71 | 92327 |
| 2024-10-15 | 10.13 | $9.72 | 293800 |
| 2024-10-14 | 10.17 | $10.05 | 216520 |
| 2024-10-11 | 10.18 | $10.08 | 71700 |
| 2024-10-10 | 10.19 | $10.07 | 57400 |
| 2024-10-09 | 10.21 | $10.19 | 307007 |
| 2024-10-08 | 10.21 | $10.12 | 126300 |
| 2024-10-07 | 10.22 | $10.24 | 96500 |
| 2024-10-04 | 10.22 | $10.32 | 50332 |
| 2024-10-03 | 10.21 | $10.32 | 406000 |
| 2024-10-02 | 10.19 | $10.54 | 333236 |
| 2024-10-01 | 10.16 | $10.59 | 136900 |
| 2024-09-30 | 10.11 | $10.73 | 69000 |
| 2024-09-27 | 10.05 | $10.87 | 97300 |
| 2024-09-26 | 9.96 | $10.65 | 70500 |
| 2024-09-25 | 9.89 | $10.14 | 45336 |
| 2024-09-24 | 9.86 | $10.00 | 87740 |
| 2024-09-23 | 9.85 | $9.85 | 99746 |
| 2024-09-20 | 9.85 | $9.98 | 98800 |
| 2024-09-19 | 9.83 | $10.09 | 69800 |
| 2024-09-18 | 9.80 | $9.75 | 40507 |
| 2024-09-17 | 9.81 | $9.78 | 117500 |
| 2024-09-16 | 9.81 | $9.72 | 134115 |
| 2024-09-13 | 9.82 | $9.81 | 124108 |
| 2024-09-12 | 9.82 | $9.70 | 96200 |
| 2024-09-11 | 9.84 | $9.55 | 102017 |
| 2024-09-10 | 9.87 | $9.53 | 136517 |
| 2024-09-09 | 9.90 | $9.58 | 118203 |
| 2024-09-06 | 9.94 | $9.53 | 62814 |
| 2024-09-05 | 9.98 | $9.74 | 120643 |
| 2024-09-04 | 10.01 | $9.77 | 130000 |
| 2024-09-03 | 10.03 | $9.92 | 145300 |
| 2024-08-30 | 10.04 | $10.19 | 91000 |
| 2024-08-29 | 10.03 | $10.20 | 217206 |
| 2024-08-28 | 10.01 | $10.08 | 53700 |
| 2024-08-27 | 10.00 | $10.17 | 58122 |
| 2024-08-26 | 9.98 | $10.08 | 82500 |
| 2024-08-23 | 9.97 | $10.07 | 41911 |
| 2024-08-22 | 9.96 | $9.95 | 100714 |
| 2024-08-21 | 9.97 | $10.09 | 54222 |
| 2024-08-20 | 9.95 | $10.13 | 42800 |
| 2024-08-19 | 9.93 | $10.05 | 139000 |
| 2024-08-16 | 9.92 | $9.83 | 39243 |
| 2024-08-15 | 9.93 | $9.73 | 93700 |
| 2024-08-14 | 9.95 | $9.69 | 53541 |
| 2024-08-13 | 9.98 | $9.57 | 139936 |
| 2024-08-12 | 10.02 | $9.50 | 132500 |
| 2024-08-09 | 10.08 | $9.55 | 112800 |
| 2024-08-08 | 10.13 | $9.56 | 164700 |
| 2024-08-07 | 10.19 | $9.45 | 251300 |
| 2024-08-06 | 10.27 | $9.48 | 243400 |
| 2024-08-05 | 10.35 | $9.33 | 261804 |
| 2024-08-02 | 10.46 | $9.69 | 130337 |
| 2024-08-01 | 10.54 | $9.79 | 72513 |
| 2024-07-31 | 10.62 | $10.15 | 113618 |
| 2024-07-30 | 10.67 | $9.92 | 192800 |
| 2024-07-29 | 10.75 | $9.82 | 324800 |
| 2024-07-26 | 10.85 | $9.89 | 136600 |
| 2024-07-25 | 10.95 | $10.20 | 125139 |
| 2024-07-24 | 11.03 | $10.53 | 61400 |
| 2024-07-23 | 11.08 | $10.71 | 97208 |
| 2024-07-22 | 11.12 | $10.97 | 136141 |
| 2024-07-19 | 11.14 | $10.75 | 62600 |
| 2024-07-18 | 11.18 | $10.86 | 59000 |
| 2024-07-17 | 11.21 | $11.00 | 45700 |
| 2024-07-16 | 11.24 | $11.17 | 36649 |
| 2024-07-15 | 11.24 | $11.05 | 45000 |
| 2024-07-12 | 11.26 | $11.54 | 41519 |
| 2024-07-11 | 11.24 | $11.33 | 78142 |
| 2024-07-10 | 11.23 | $11.10 | 41300 |
| 2024-07-09 | 11.24 | $11.06 | 41914 |
| 2024-07-08 | 11.26 | $11.41 | 89910 |
| 2024-07-05 | 11.24 | $11.60 | 42929 |
| 2024-07-03 | 11.20 | $11.51 | 27200 |
| 2024-07-02 | 11.17 | $11.37 | 108925 |
| 2024-07-01 | 11.15 | $11.31 | 206100 |
| 2024-06-28 | 11.13 | $11.22 | 88300 |
| 2024-06-27 | 11.12 | $11.05 | 42600 |
| 2024-06-26 | 11.13 | $11.10 | 61900 |
| 2024-06-25 | 11.14 | $11.08 | 210300 |
| 2024-06-24 | 11.14 | $11.23 | 143000 |
| 2024-06-21 | 11.13 | $11.06 | 58600 |
| 2024-06-20 | 11.14 | $11.20 | 57746 |
| 2024-06-18 | 11.13 | $11.15 | 103440 |
| 2024-06-17 | 11.13 | $11.07 | 84733 |
| 2024-06-14 | 11.14 | $11.03 | 53114 |
| 2024-06-13 | 11.15 | $11.25 | 31510 |
| 2024-06-12 | 11.14 | $11.55 | 35744 |
| 2024-06-11 | 11.09 | $11.10 | 79036 |
| 2024-06-10 | 11.09 | $11.14 | 78200 |
| 2024-06-07 | 11.09 | $11.10 | 43000 |
| 2024-06-06 | 11.09 | $11.27 | 26000 |
| 2024-06-05 | 11.07 | $11.24 | 85234 |
| 2024-06-04 | 11.05 | $10.98 | 58705 |
| 2024-06-03 | 11.06 | $11.03 | 53800 |
| 2024-05-31 | 11.06 | $10.96 | 73105 |
| 2024-05-30 | 11.07 | $10.97 | 51000 |
| 2024-05-29 | 11.08 | $10.84 | 84900 |
| 2024-05-28 | 11.11 | $11.13 | 55011 |
| 2024-05-24 | 11.11 | $10.99 | 54400 |
| 2024-05-23 | 11.12 | $10.95 | 57512 |
| 2024-05-22 | 11.14 | $11.13 | 63400 |
| 2024-05-21 | 11.14 | $11.11 | 60400 |
| 2024-05-20 | 11.14 | $11.20 | 55326 |
| 2024-05-17 | 11.13 | $10.99 | 49847 |
| 2024-05-16 | 11.15 | $11.16 | 28016 |
| 2024-05-15 | 11.15 | $11.49 | 48700 |
| 2024-05-14 | 11.11 | $11.33 | 58300 |
| 2024-05-13 | 11.09 | $11.23 | 84200 |
| 2024-05-10 | 11.07 | $11.23 | 40745 |
| 2024-05-09 | 11.05 | $11.18 | 41800 |
| 2024-05-08 | 11.04 | $11.09 | 35430 |
| 2024-05-07 | 11.04 | $11.07 | 122010 |
| 2024-05-06 | 11.03 | $10.93 | 81336 |
| 2024-05-03 | 11.04 | $10.68 | 59800 |
| 2024-05-02 | 11.08 | $10.52 | 77200 |
| 2024-05-01 | 11.14 | $10.48 | 44940 |
| 2024-04-30 | 11.21 | $10.59 | 123100 |
| 2024-04-29 | 11.27 | $10.92 | 159402 |
| 2024-04-26 | 11.31 | $10.85 | 64916 |
| 2024-04-25 | 11.36 | $11.12 | 63105 |
| 2024-04-24 | 11.39 | $11.26 | 45600 |
| 2024-04-23 | 11.40 | $11.32 | 97300 |
| 2024-04-22 | 11.41 | $11.06 | 95036 |
| 2024-04-19 | 11.44 | $10.92 | 47100 |
| 2024-04-18 | 11.50 | $11.00 | 53610 |
| 2024-04-17 | 11.55 | $11.04 | 60200 |
| 2024-04-16 | 11.61 | $11.16 | 134806 |
| 2024-04-15 | 11.65 | $11.29 | 69800 |
| 2024-04-12 | 11.69 | $11.33 | 613700 |
| 2024-04-11 | 11.73 | $11.59 | 82400 |
| 2024-04-10 | 11.74 | $11.47 | 62500 |
| 2024-04-09 | 11.77 | $11.65 | 40702 |
| 2024-04-08 | 11.79 | $11.68 | 55500 |
| 2024-04-05 | 11.80 | $11.54 | 41434 |
| 2024-04-04 | 11.82 | $11.62 | 42200 |
| 2024-04-03 | 11.84 | $11.72 | 45100 |
| 2024-04-02 | 11.86 | $11.78 | 54700 |
| 2024-04-01 | 11.87 | $11.70 | 34400 |
| 2024-03-28 | 11.88 | $11.80 | 58300 |
| 2024-03-27 | 11.89 | $11.96 | 52035 |
| 2024-03-26 | 11.88 | $12.11 | 156500 |
| 2024-03-25 | 11.86 | $11.84 | 34200 |
| 2024-03-22 | 11.86 | $12.01 | 23302 |
| 2024-03-21 | 11.85 | $12.11 | 41100 |
| 2024-03-20 | 11.82 | $12.05 | 46700 |
| 2024-03-19 | 11.80 | $11.92 | 63900 |
| 2024-03-18 | 11.78 | $11.85 | 29348 |
| 2024-03-15 | 11.78 | $12.05 | 38500 |
| 2024-03-14 | 11.75 | $12.05 | 43300 |
| 2024-03-13 | 11.72 | $12.24 | 29700 |
| 2024-03-12 | 11.66 | $12.31 | 41743 |
| 2024-03-11 | 11.59 | $12.12 | 40800 |
| 2024-03-08 | 11.54 | $12.02 | 37243 |
| 2024-03-07 | 11.49 | $11.85 | 33015 |
| 2024-03-06 | 11.45 | $11.69 | 91216 |
| 2024-03-05 | 11.42 | $11.34 | 308445 |
| 2024-03-04 | 11.43 | $11.66 | 456700 |
| 2024-03-01 | 11.41 | $11.83 | 85900 |
| 2024-02-29 | 11.36 | $11.65 | 88519 |
| 2024-02-28 | 11.33 | $11.57 | 34800 |
| 2024-02-27 | 11.30 | $11.68 | 40600 |
| 2024-02-26 | 11.27 | $11.81 | 45300 |
| 2024-02-23 | 11.21 | $11.73 | 43100 |
| 2024-02-22 | 11.15 | $11.43 | 39910 |
| 2024-02-21 | 11.12 | $11.27 | 103922 |
| 2024-02-20 | 11.11 | $11.25 | 36000 |
| 2024-02-16 | 11.09 | $11.25 | 33600 |
| 2024-02-15 | 11.08 | $11.14 | 39300 |
| 2024-02-14 | 11.07 | $10.92 | 107100 |
| 2024-02-13 | 11.09 | $10.73 | 51249 |
| 2024-02-12 | 11.12 | $11.22 | 73829 |
| 2024-02-09 | 11.11 | $11.18 | 42000 |
| 2024-02-08 | 11.11 | $11.21 | 34400 |
| 2024-02-07 | 11.10 | $11.23 | 59323 |
| 2024-02-06 | 11.08 | $11.17 | 84500 |
| 2024-02-05 | 11.07 | $11.04 | 86900 |
| 2024-02-02 | 11.08 | $11.21 | 53300 |
| 2024-02-01 | 11.06 | $11.38 | 42629 |
| 2024-01-31 | 11.03 | $10.86 | 52402 |
| 2024-01-30 | 11.05 | $10.92 | 81500 |
| 2024-01-29 | 11.06 | $11.03 | 81228 |
| 2024-01-26 | 11.06 | $11.01 | 33500 |
| 2024-01-25 | 11.07 | $10.98 | 40100 |
| 2024-01-24 | 11.08 | $10.88 | 44000 |
| 2024-01-23 | 11.10 | $10.78 | 62500 |
| 2024-01-22 | 11.13 | $10.91 | 58800 |
| 2024-01-19 | 11.16 | $10.76 | 114500 |
| 2024-01-18 | 11.20 | $10.71 | 142522 |
| 2024-01-17 | 11.25 | $10.77 | 89823 |
| 2024-01-16 | 11.30 | $10.91 | 97422 |
| 2024-01-12 | 11.34 | $11.24 | 47100 |
| 2024-01-11 | 11.35 | $11.22 | 101600 |
| 2024-01-10 | 11.36 | $11.36 | 42500 |
| 2024-01-09 | 11.36 | $11.38 | 60837 |
| 2024-01-08 | 11.36 | $11.53 | 88940 |
| 2024-01-05 | 11.34 | $11.35 | 47815 |
| 2024-01-04 | 11.34 | $11.33 | 55700 |
| 2024-01-03 | 11.34 | $11.31 | 33000 |
| 2024-01-02 | 11.35 | $11.62 | 112900 |
| 2023-12-29 | 11.32 | $12.02 | 33300 |
| 2023-12-28 | 11.25 | $12.02 | 60008 |
| 2023-12-27 | 11.16 | $12.08 | 53209 |
| 2023-12-26 | 11.07 | $11.95 | 38301 |
| 2023-12-22 | 10.98 | $11.89 | 35400 |
| 2023-12-21 | 10.88 | $11.75 | 78800 |
| 2023-12-20 | 10.79 | $11.71 | 43001 |
| 2023-12-19 | 10.69 | $11.76 | 57400 |
| 2023-12-18 | 10.58 | $11.61 | 87317 |
| 2023-12-15 | 10.47 | $11.79 | 113800 |
| 2023-12-14 | 10.33 | $11.57 | 188822 |
| 2023-12-13 | 10.20 | $11.26 | 87224 |
| 2023-12-12 | 10.09 | $11.10 | 228600 |
| 2023-12-11 | 9.98 | $11.05 | 76600 |
| 2023-12-08 | 9.87 | $11.00 | 108300 |
| 2023-12-07 | 9.75 | $10.45 | 70933 |
| 2023-12-06 | 9.68 | $10.22 | 52900 |
| 2023-12-05 | 9.62 | $10.05 | 52641 |
| 2023-12-04 | 9.57 | $10.07 | 57545 |
| 2023-12-01 | 9.52 | $10.11 | 34900 |
| 2023-11-30 | 9.46 | $9.95 | 83800 |
| 2023-11-29 | 9.41 | $10.01 | 59344 |
| 2023-11-28 | 9.34 | $10.00 | 37949 |
| 2023-11-27 | 9.27 | $9.94 | 38402 |
| 2023-11-24 | 9.20 | $9.95 | 11200 |
| 2023-11-22 | 9.12 | $9.86 | 77100 |
| 2023-11-21 | 9.05 | $9.73 | 109200 |
| 2023-11-20 | 8.98 | $9.82 | 58842 |
| 2023-11-17 | 8.89 | $9.63 | 31900 |
| 2023-11-16 | 8.81 | $9.50 | 21345 |
| 2023-11-15 | 8.74 | $9.63 | 65200 |
| 2023-11-14 | 8.64 | $9.36 | 65710 |
| 2023-11-13 | 8.57 | $8.77 | 86500 |
| 2023-11-10 | 8.54 | $8.72 | 268026 |
| 2023-11-09 | 8.53 | $8.75 | 57109 |
| 2023-11-08 | 8.50 | $8.68 | 58416 |
| 2023-11-07 | 8.48 | $8.75 | 90626 |
| 2023-11-06 | 8.46 | $8.70 | 1.0M |
| 2023-11-03 | 8.43 | $8.70 | 78000 |
| 2023-11-02 | 8.40 | $8.42 | 111300 |
| 2023-11-01 | 8.40 | $8.07 | 256400 |
| 2023-10-31 | 8.43 | $8.09 | 1.3M |
| 2023-10-30 | 8.47 | $8.12 | 204800 |
| 2023-10-27 | 8.51 | $7.98 | 102710 |
| 2023-10-26 | 8.56 | $8.30 | 140744 |
| 2023-10-25 | 8.59 | $8.40 | 132200 |
| 2023-10-24 | 8.61 | $8.42 | 522100 |
| 2023-10-23 | 8.63 | $8.42 | 118304 |
| 2023-10-20 | 8.65 | $8.51 | 143200 |
| 2023-10-19 | 8.67 | $8.64 | 186719 |
| 2023-10-18 | 8.67 | $8.54 | 70400 |
| 2023-10-17 | 8.68 | $8.80 | 255516 |
| 2023-10-16 | 8.67 | $8.90 | 115129 |
| 2023-10-13 | 8.65 | $8.88 | 37032 |
| 2023-10-12 | 8.62 | $8.90 | 86500 |
| 2023-10-11 | 8.59 | $8.95 | 82400 |
| 2023-10-10 | 8.56 | $8.99 | 133300 |
| 2023-10-09 | 8.51 | $8.56 | 141700 |
| 2023-10-06 | 8.50 | $8.64 | 206947 |
| 2023-10-05 | 8.49 | $8.42 | 1.0M |
| 2023-10-04 | 8.50 | $8.41 | 333400 |
| 2023-10-03 | 8.51 | $8.30 | 163900 |
| 2023-10-02 | 8.53 | $8.32 | 214441 |
| 2023-09-29 | 8.55 | $8.45 | 67600 |
| 2023-09-28 | 8.56 | $8.48 | 316400 |
| 2023-09-27 | 8.57 | $8.44 | 437934 |
| 2023-09-26 | 8.58 | $8.30 | 291714 |
| 2023-09-25 | 8.61 | $8.44 | 220300 |
| 2023-09-22 | 8.63 | $8.32 | 164110 |
| 2023-09-21 | 8.67 | $8.29 | 476700 |
| 2023-09-20 | 8.71 | $8.43 | 904829 |
| 2023-09-19 | 8.73 | $8.47 | 315030 |
| 2023-09-18 | 8.76 | $8.56 | 241800 |
| 2023-09-15 | 8.78 | $8.52 | 264541 |
| 2023-09-14 | 8.81 | $8.46 | 1.7M |
| 2023-09-13 | 8.85 | $8.27 | 78314 |
| 2023-09-12 | 8.91 | $8.34 | 311241 |
| 2023-09-11 | 8.97 | $8.63 | 234900 |
| 2023-09-08 | 9.00 | $8.53 | 112000 |
| 2023-09-07 | 9.05 | $8.60 | 207800 |
| 2023-09-06 | 9.10 | $8.71 | 204423 |
| 2023-09-05 | 9.14 | $8.82 | 192937 |
| 2023-09-01 | 9.18 | $8.77 | 144103 |
| 2023-08-31 | 9.22 | $8.86 | 95400 |
| 2023-08-30 | 9.26 | $9.01 | 107800 |
| 2023-08-29 | 9.28 | $9.09 | 180500 |
| 2023-08-28 | 9.30 | $8.91 | 290300 |
| 2023-08-25 | 9.34 | $8.73 | 144700 |
| 2023-08-24 | 9.41 | $8.73 | 215400 |
| 2023-08-23 | 9.48 | $8.86 | 269300 |
| 2023-08-22 | 9.55 | $8.80 | 494514 |
| 2023-08-21 | 9.63 | $8.82 | 385514 |
| 2023-08-18 | 9.71 | $8.90 | 241600 |
| 2023-08-17 | 9.80 | $8.99 | 470907 |
| 2023-08-16 | 9.88 | $9.25 | 280700 |
| 2023-08-15 | 9.95 | $9.33 | 426448 |
| 2023-08-14 | 10.01 | $9.52 | 160033 |
| 2023-08-11 | 10.06 | $9.41 | 198300 |
| 2023-08-10 | 10.13 | $9.65 | 236831 |
| 2023-08-09 | 10.18 | $9.51 | 228941 |
| 2023-08-08 | 10.25 | $9.59 | 435806 |
| 2023-08-07 | 10.32 | $9.64 | 298400 |
| 2023-08-04 | 10.39 | $9.61 | 185000 |
| 2023-08-03 | 10.48 | $9.47 | 269100 |
| 2023-08-02 | 10.58 | $9.56 | 118700 |
| 2023-08-01 | 10.69 | $9.47 | 164800 |
| 2023-07-31 | 10.82 | $9.62 | 130815 |
| 2023-07-28 | 10.95 | $9.75 | 160110 |
| 2023-07-27 | 11.07 | $9.77 | 137700 |
| 2023-07-26 | 11.21 | $10.05 | 71236 |
| 2023-07-25 | 11.33 | $11.18 | 135600 |
| 2023-07-24 | 11.35 | $10.95 | 141600 |
| 2023-07-21 | 11.39 | $10.86 | 63000 |
| 2023-07-20 | 11.44 | $10.65 | 68500 |
| 2023-07-19 | 11.53 | $10.95 | 173500 |
| 2023-07-18 | 11.59 | $11.00 | 76230 |
| 2023-07-17 | 11.65 | $11.48 | 45300 |
| 2023-07-14 | 11.67 | $11.39 | 51930 |
| 2023-07-13 | 11.70 | $11.60 | 52500 |
| 2023-07-12 | 11.71 | $11.20 | 43026 |
| 2023-07-11 | 11.76 | $11.39 | 66700 |
| 2023-07-10 | 11.80 | $11.57 | 61037 |
| 2023-07-07 | 11.82 | $11.48 | 73838 |
| 2023-07-06 | 11.86 | $11.42 | 108500 |
| 2023-07-05 | 11.90 | $11.69 | 59914 |
| 2023-07-03 | 11.93 | $12.01 | 32100 |
| 2023-06-30 | 11.92 | $12.26 | 84700 |
| 2023-06-29 | 11.88 | $11.94 | 35800 |
| 2023-06-28 | 11.87 | $11.99 | 35525 |
| 2023-06-27 | 11.86 | $11.96 | 76925 |
| 2023-06-26 | 11.85 | $11.92 | 90228 |
| 2023-06-23 | 11.85 | $11.75 | 41548 |
| 2023-06-22 | 11.86 | $11.85 | 48537 |
| 2023-06-21 | 11.86 | $11.95 | 56222 |
| 2023-06-20 | 11.85 | $12.03 | 56300 |
| 2023-06-16 | 11.83 | $12.37 | 32500 |
| 2023-06-15 | 11.77 | $12.47 | 40900 |
| 2023-06-14 | 11.70 | $12.19 | 33634 |
| 2023-06-13 | 11.64 | $12.29 | 79800 |
| 2023-06-12 | 11.58 | $11.77 | 46500 |
| 2023-06-09 | 11.55 | $11.77 | 65621 |
| 2023-06-08 | 11.53 | $11.82 | 94441 |
| 2023-06-07 | 11.50 | $11.80 | 101100 |
| 2023-06-06 | 11.47 | $11.82 | 84100 |
| 2023-06-05 | 11.43 | $11.82 | 58300 |
| 2023-06-02 | 11.39 | $11.84 | 53625 |
| 2023-06-01 | 11.35 | $11.65 | 378118 |
| 2023-05-31 | 11.31 | $11.59 | 108513 |
| 2023-05-30 | 11.28 | $11.44 | 59106 |
| 2023-05-26 | 11.27 | $11.44 | 58807 |
| 2023-05-25 | 11.25 | $11.10 | 74023 |
| 2023-05-24 | 11.27 | $11.06 | 70506 |
| 2023-05-23 | 11.29 | $11.25 | 147400 |
| 2023-05-22 | 11.29 | $11.36 | 186500 |
| 2023-05-19 | 11.28 | $11.41 | 64400 |
| 2023-05-18 | 11.27 | $11.23 | 73800 |
| 2023-05-17 | 11.28 | $11.29 | 58330 |
| 2023-05-16 | 11.27 | $11.09 | 96500 |
| 2023-05-15 | 11.29 | $11.31 | 108900 |
| 2023-05-12 | 11.29 | $11.22 | 79700 |
| 2023-05-11 | 11.30 | $11.27 | 74347 |
| 2023-05-10 | 11.30 | $11.18 | 63800 |
| 2023-05-09 | 11.32 | $11.24 | 54819 |
| 2023-05-08 | 11.32 | $11.42 | 227800 |
| 2023-05-05 | 11.31 | $11.38 | 2.4M |
| 2023-05-04 | 11.31 | $11.44 | 554500 |
| 2023-05-03 | 11.29 | $11.39 | 35700 |
| 2023-05-02 | 11.28 | $11.46 | 48600 |
| 2023-05-01 | 11.26 | $11.34 | 57915 |
| 2023-04-28 | 11.26 | $11.33 | 44910 |
| 2023-04-27 | 11.25 | $11.59 | 72802 |
| 2023-04-26 | 11.21 | $11.14 | 44139 |
| 2023-04-25 | 11.22 | $11.19 | 40545 |
| 2023-04-24 | 11.22 | $11.36 | 37900 |
| 2023-04-21 | 11.21 | $11.26 | 38234 |
| 2023-04-20 | 11.20 | $11.28 | 28825 |
| 2023-04-19 | 11.19 | $11.31 | 22812 |
| 2023-04-18 | 11.18 | $11.40 | 56103 |
| 2023-04-17 | 11.16 | $11.29 | 65109 |
| 2023-04-14 | 11.15 | $11.37 | 42917 |
| 2023-04-13 | 11.12 | $11.36 | 33031 |
| 2023-04-12 | 11.10 | $11.22 | 42200 |
| 2023-04-11 | 11.08 | $11.27 | 73600 |
| 2023-04-10 | 11.06 | $10.94 | 79700 |
| 2023-04-06 | 11.08 | $11.19 | 49100 |
| 2023-04-05 | 11.07 | $11.06 | 208900 |
| 2023-04-04 | 11.07 | $11.53 | 107748 |
| 2023-04-03 | 11.02 | $11.39 | 51209 |
| 2023-03-31 | 10.98 | $11.42 | 52502 |
| 2023-03-30 | 10.93 | $11.27 | 69948 |
| 2023-03-29 | 10.90 | $11.05 | 128300 |
| 2023-03-28 | 10.88 | $10.81 | 126300 |
| 2023-03-27 | 10.89 | $10.90 | 72635 |
| 2023-03-24 | 10.89 | $10.76 | 82600 |
| 2023-03-23 | 10.90 | $10.76 | 51419 |
| 2023-03-22 | 10.92 | $10.81 | 119800 |
| 2023-03-21 | 10.93 | $10.99 | 49200 |
| 2023-03-20 | 10.92 | $10.89 | 92329 |
| 2023-03-17 | 10.92 | $10.61 | 111500 |
| 2023-03-16 | 10.96 | $10.80 | 85100 |
| 2023-03-15 | 10.97 | $10.56 | 98000 |
| 2023-03-14 | 11.02 | $10.85 | 125616 |
| 2023-03-13 | 11.03 | $10.67 | 100400 |
| 2023-03-10 | 11.07 | $10.64 | 60900 |
| 2023-03-09 | 11.12 | $10.74 | 72523 |
| 2023-03-08 | 11.16 | $10.83 | 91848 |
| 2023-03-07 | 11.19 | $10.79 | 59300 |
| 2023-03-06 | 11.23 | $11.12 | 95234 |
| 2023-03-03 | 11.24 | $11.22 | 70903 |
| 2023-03-02 | 11.25 | $11.09 | 75632 |
| 2023-03-01 | 11.26 | $11.02 | 194534 |
| 2023-02-28 | 11.29 | $11.01 | 136648 |
| 2023-02-27 | 11.32 | $11.16 | 98020 |
| 2023-02-24 | 11.34 | $10.92 | 73400 |
| 2023-02-23 | 11.38 | $11.25 | 60600 |
| 2023-02-22 | 11.39 | $11.08 | 58807 |
| 2023-02-21 | 11.43 | $11.14 | 49721 |
| 2023-02-17 | 11.46 | $11.42 | 102640 |
| 2023-02-16 | 11.46 | $11.37 | 78120 |
| 2023-02-15 | 11.47 | $11.52 | 48416 |
| 2023-02-14 | 11.46 | $11.51 | 47800 |
| 2023-02-13 | 11.46 | $11.42 | 75821 |
| 2023-02-10 | 11.46 | $11.27 | 61647 |
| 2023-02-09 | 11.48 | $11.51 | 68700 |
| 2023-02-08 | 11.48 | $11.51 | 40917 |
| 2023-02-07 | 11.48 | $11.77 | 64539 |
| 2023-02-06 | 11.45 | $11.63 | 53133 |
| 2023-02-03 | 11.43 | $11.72 | 135222 |
| 2023-02-02 | 11.40 | $12.15 | 50100 |
| 2023-02-01 | 11.32 | $11.80 | 74128 |
| 2023-01-31 | 11.27 | $11.40 | 50600 |
| 2023-01-30 | 11.25 | $11.35 | 122300 |
| 2023-01-27 | 11.24 | $11.33 | 56934 |
| 2023-01-26 | 11.23 | $11.41 | 76600 |
| 2023-01-25 | 11.22 | $11.18 | 97536 |
| 2023-01-24 | 11.22 | $11.41 | 71749 |
| 2023-01-23 | 11.20 | $11.71 | 73500 |
| 2023-01-20 | 11.15 | $11.51 | 51900 |
| 2023-01-19 | 11.11 | $11.26 | 97136 |
| 2023-01-18 | 11.09 | $11.44 | 62400 |
| 2023-01-17 | 11.06 | $11.47 | 75702 |
| 2023-01-13 | 11.01 | $11.64 | 64400 |
| 2023-01-12 | 10.95 | $11.44 | 51827 |
| 2023-01-11 | 10.89 | $11.39 | 82003 |
| 2023-01-10 | 10.84 | $11.14 | 68800 |
| 2023-01-09 | 10.81 | $11.12 | 239000 |
| 2023-01-06 | 10.78 | $10.84 | 94031 |
| 2023-01-05 | 10.77 | $10.51 | 63834 |
| 2023-01-04 | 10.80 | $10.80 | 155200 |
| 2023-01-03 | 10.80 | $10.59 | 163400 |
| 2022-12-30 | 10.82 | $10.41 | 130500 |
| 2022-12-29 | 10.86 | $10.59 | 76537 |
| 2022-12-28 | 10.89 | $10.37 | 79745 |
| 2022-12-27 | 10.95 | $10.52 | 86909 |
| 2022-12-23 | 10.99 | $10.42 | 133406 |
| 2022-12-22 | 11.05 | $10.42 | 86527 |
| 2022-12-21 | 11.12 | $10.66 | 96839 |
| 2022-12-20 | 11.17 | $10.56 | 122500 |
| 2022-12-19 | 11.23 | $10.74 | 115600 |
| 2022-12-16 | 11.28 | $10.88 | 59508 |
| 2022-12-15 | 11.33 | $11.14 | 85700 |
| 2022-12-14 | 11.35 | $11.67 | 42600 |
| 2022-12-13 | 11.31 | $11.74 | 85000 |
| 2022-12-12 | 11.27 | $11.40 | 84935 |
| 2022-12-09 | 11.25 | $11.45 | 58400 |
| 2022-12-08 | 11.23 | $11.37 | 66433 |
| 2022-12-07 | 11.22 | $11.34 | 63846 |
| 2022-12-06 | 11.21 | $11.39 | 91900 |
| 2022-12-05 | 11.19 | $11.62 | 44900 |
| 2022-12-02 | 11.14 | $11.63 | 39342 |
| 2022-12-01 | 11.09 | $11.65 | 82500 |
| 2022-11-30 | 11.03 | $11.35 | 71215 |
| 2022-11-29 | 11.00 | $11.12 | 49341 |
| 2022-11-28 | 10.99 | $11.32 | 73634 |
| 2022-11-25 | 10.95 | $11.67 | 26947 |
| 2022-11-23 | 10.87 | $11.58 | 48744 |
| 2022-11-22 | 10.80 | $11.42 | 55600 |
| 2022-11-21 | 10.74 | $11.33 | 39700 |
| 2022-11-18 | 10.67 | $11.34 | 47817 |
| 2022-11-17 | 10.60 | $11.27 | 65400 |
| 2022-11-16 | 10.53 | $11.38 | 53723 |
| 2022-11-15 | 10.44 | $11.48 | 90905 |
| 2022-11-14 | 10.33 | $11.67 | 71100 |
| 2022-11-11 | 10.19 | $12.14 | 63100 |
| 2022-11-10 | 9.99 | $11.64 | 142636 |
| 2022-11-09 | 9.81 | $10.18 | 119600 |
| 2022-11-08 | 9.78 | $10.43 | 240500 |
| 2022-11-07 | 9.71 | $10.15 | 173616 |
| 2022-11-04 | 9.66 | $9.94 | 199518 |
| 2022-11-03 | 9.63 | $9.30 | 147035 |
| 2022-11-02 | 9.67 | $9.53 | 117828 |
| 2022-11-01 | 9.68 | $9.95 | 302800 |
| 2022-10-31 | 9.65 | $9.82 | 137807 |
| 2022-10-28 | 9.63 | $9.97 | 70616 |
| 2022-10-27 | 9.60 | $9.88 | 118000 |
| 2022-10-26 | 9.57 | $10.29 | 72500 |
| 2022-10-25 | 9.49 | $10.22 | 220800 |
| 2022-10-24 | 9.42 | $9.63 | 203700 |
| 2022-10-21 | 9.39 | $9.35 | 133609 |
| 2022-10-20 | 9.40 | $9.29 | 236019 |
| 2022-10-19 | 9.41 | $9.36 | 91708 |
| 2022-10-18 | 9.42 | $9.57 | 368924 |
| 2022-10-17 | 9.40 | $9.32 | 343000 |
| 2022-10-14 | 9.41 | $8.90 | 253917 |
| 2022-10-13 | 9.46 | $9.10 | 296428 |
| 2022-10-12 | 9.50 | $8.97 | 149200 |
| 2022-10-11 | 9.55 | $8.87 | 470126 |
| 2022-10-10 | 9.63 | $9.03 | 350100 |
| 2022-10-07 | 9.69 | $9.14 | 173700 |
| 2022-10-06 | 9.75 | $9.61 | 193422 |
| 2022-10-05 | 9.76 | $9.92 | 264132 |
| 2022-10-04 | 9.74 | $10.15 | 710010 |
| 2022-10-03 | 9.70 | $9.49 | 385700 |
| 2022-09-30 | 9.72 | $9.27 | 326206 |
| 2022-09-29 | 9.77 | $8.97 | 584735 |
| 2022-09-28 | 9.86 | $9.23 | 410500 |
| 2022-09-27 | 9.92 | $8.90 | 830500 |
| 2022-09-26 | 10.03 | $8.91 | 674800 |
| 2022-09-23 | 10.15 | $9.00 | 253100 |
| 2022-09-22 | 10.27 | $9.29 | 349002 |
| 2022-09-21 | 10.37 | $9.63 | 142600 |
| 2022-09-20 | 10.45 | $9.72 | 442201 |
| 2022-09-19 | 10.53 | $10.10 | 323100 |
| 2022-09-16 | 10.57 | $10.09 | 159300 |
| 2022-09-15 | 10.62 | $10.37 | 133045 |
| 2022-09-14 | 10.65 | $10.52 | 113742 |
| 2022-09-13 | 10.66 | $10.43 | 150000 |
| 2022-09-12 | 10.69 | $11.08 | 164000 |
| 2022-09-09 | 10.65 | $10.71 | 238900 |
| 2022-09-08 | 10.64 | $10.33 | 497400 |
| 2022-09-07 | 10.67 | $10.23 | 404700 |
| 2022-09-06 | 10.72 | $10.08 | 349913 |
| 2022-09-02 | 10.78 | $9.94 | 287715 |
| 2022-09-01 | 10.87 | $9.93 | 364333 |
| 2022-08-31 | 10.97 | $10.18 | 300109 |
| 2022-08-30 | 11.06 | $10.47 | 287509 |
| 2022-08-29 | 11.12 | $10.57 | 216216 |
| 2022-08-26 | 11.18 | $10.65 | 103000 |
| 2022-08-25 | 11.23 | $11.09 | 89800 |
| 2022-08-24 | 11.25 | $10.89 | 128400 |
| 2022-08-23 | 11.28 | $10.72 | 216200 |
| 2022-08-22 | 11.34 | $10.67 | 216300 |
| 2022-08-19 | 11.41 | $11.21 | 45200 |
| 2022-08-18 | 11.44 | $11.45 | 64736 |
| 2022-08-17 | 11.43 | $11.48 | 78601 |
| 2022-08-16 | 11.43 | $11.69 | 78038 |
| 2022-08-15 | 11.40 | $11.71 | 55440 |
| 2022-08-12 | 11.37 | $11.81 | 47100 |
| 2022-08-11 | 11.32 | $11.65 | 83300 |
| 2022-08-10 | 11.29 | $11.71 | 96500 |
| 2022-08-09 | 11.24 | $11.22 | 180333 |
| 2022-08-08 | 11.25 | $11.48 | 93900 |
| 2022-08-05 | 11.22 | $11.40 | 72900 |
| 2022-08-04 | 11.20 | $11.83 | 46426 |
| 2022-08-03 | 11.14 | $11.55 | 134245 |
| 2022-08-02 | 11.09 | $11.15 | 213100 |
| 2022-08-01 | 11.09 | $11.53 | 137100 |
| 2022-07-29 | 11.04 | $11.70 | 85800 |
| 2022-07-28 | 10.97 | $11.44 | 98823 |
| 2022-07-27 | 10.92 | $11.22 | 96200 |
| 2022-07-26 | 10.89 | $11.25 | 212123 |
| 2022-07-25 | 10.85 | $11.27 | 194200 |
| 2022-07-22 | 10.81 | $11.35 | 91600 |
| 2022-07-21 | 10.75 | $11.44 | 97931 |
| 2022-07-20 | 10.68 | $11.04 | 271630 |
| 2022-07-19 | 10.64 | $10.93 | 441219 |
| 2022-07-18 | 10.61 | $10.51 | 447522 |
| 2022-07-15 | 10.62 | $10.41 | 170400 |
| 2022-07-14 | 10.64 | $10.31 | 173932 |
| 2022-07-13 | 10.68 | $10.43 | 232101 |
| 2022-07-12 | 10.70 | $10.55 | 352200 |
| 2022-07-11 | 10.72 | $10.52 | 400500 |
| 2022-07-08 | 10.74 | $10.67 | 214400 |
| 2022-07-07 | 10.74 | $10.58 | 284500 |
| 2022-07-06 | 10.76 | $10.36 | 707207 |
| 2022-07-05 | 10.80 | $10.01 | 311737 |
| 2022-07-01 | 10.89 | $10.35 | 274200 |
| 2022-06-30 | 10.94 | $10.33 | 144421 |
| 2022-06-29 | 11.01 | $10.56 | 290600 |
| 2022-06-28 | 11.06 | $10.52 | 490600 |
| 2022-06-27 | 11.11 | $10.76 | 477000 |
| 2022-06-24 | 11.15 | $10.76 | 234824 |
| 2022-06-23 | 11.19 | $10.37 | 280837 |
| 2022-06-22 | 11.28 | $10.68 | 470400 |
| 2022-06-21 | 11.34 | $10.45 | 371913 |
| 2022-06-17 | 11.43 | $10.31 | 258827 |
| 2022-06-16 | 11.55 | $10.25 | 277400 |
| 2022-06-15 | 11.69 | $10.82 | 344600 |
| 2022-06-14 | 11.78 | $10.65 | 338745 |
| 2022-06-13 | 11.90 | $11.04 | 217600 |
| 2022-06-10 | 11.99 | $11.61 | 369300 |
| 2022-06-09 | 12.03 | $11.59 | 93801 |
| 2022-06-08 | 12.08 | $11.96 | 127519 |
| 2022-06-07 | 12.09 | $12.19 | 262900 |
| 2022-06-06 | 12.08 | $12.31 | 114900 |
| 2022-06-03 | 12.05 | $12.27 | 117100 |
| 2022-06-02 | 12.03 | $12.44 | 361200 |
| 2022-06-01 | 11.99 | $11.89 | 282800 |
| 2022-05-31 | 12.00 | $12.14 | 328400 |
| 2022-05-27 | 11.98 | $12.26 | 304900 |
| 2022-05-26 | 11.96 | $11.88 | 232500 |
| 2022-05-25 | 11.96 | $11.76 | 277832 |
| 2022-05-24 | 11.98 | $11.99 | 273900 |
| 2022-05-23 | 11.98 | $11.99 | 379442 |
| 2022-05-20 | 11.98 | $11.51 | 257300 |
| 2022-05-19 | 12.03 | $11.42 | 268000 |
| 2022-05-18 | 12.10 | $11.08 | 147049 |
| 2022-05-17 | 12.20 | $11.71 | 325223 |
| 2022-05-16 | 12.26 | $11.47 | 267900 |
| 2022-05-13 | 12.34 | $11.63 | 226529 |
| 2022-05-12 | 12.41 | $11.27 | 329300 |
| 2022-05-11 | 12.54 | $11.28 | 330200 |
| 2022-05-10 | 12.67 | $11.40 | 536900 |
| 2022-05-09 | 12.80 | $11.01 | 364300 |
| 2022-05-06 | 12.99 | $11.79 | 373600 |
| 2022-05-05 | 13.12 | $12.32 | 261000 |
| 2022-05-04 | 13.20 | $12.86 | 315100 |
| 2022-05-03 | 13.23 | $12.51 | 221406 |
| 2022-05-02 | 13.31 | $12.62 | 475600 |
| 2022-04-29 | 13.38 | $12.77 | 549000 |
| 2022-04-28 | 13.45 | $12.79 | 270300 |
| 2022-04-27 | 13.52 | $12.36 | 203200 |
| 2022-04-26 | 13.64 | $12.38 | 175700 |
| 2022-04-25 | 13.77 | $12.92 | 152943 |
| 2022-04-22 | 13.86 | $13.40 | 72523 |
| 2022-04-21 | 13.91 | $13.70 | 60700 |
| 2022-04-20 | 13.93 | $13.88 | 73416 |
| 2022-04-19 | 13.94 | $13.78 | 138707 |
| 2022-04-18 | 13.95 | $13.71 | 100925 |
| 2022-04-14 | 13.98 | $13.82 | 54300 |
| 2022-04-13 | 14.00 | $13.94 | 159800 |
| 2022-04-12 | 14.00 | $13.84 | 138410 |
| 2022-04-11 | 14.02 | $13.79 | 93840 |
| 2022-04-08 | 14.04 | $14.33 | 72900 |
| 2022-04-07 | 14.01 | $14.31 | 155500 |
| 2022-04-06 | 13.98 | $14.30 | 92200 |
| 2022-04-05 | 13.95 | $14.54 | 91000 |
| 2022-04-04 | 13.89 | $14.73 | 47439 |
| 2022-04-01 | 13.80 | $14.35 | 59707 |
| 2022-03-31 | 13.74 | $13.98 | 86700 |
| 2022-03-30 | 13.72 | $14.27 | 41900 |
| 2022-03-29 | 13.66 | $14.40 | 167035 |
| 2022-03-28 | 13.58 | $14.07 | 83025 |
| 2022-03-25 | 13.53 | $14.06 | 376206 |
| 2022-03-24 | 13.47 | $14.00 | 487704 |
| 2022-03-23 | 13.42 | $14.00 | 143700 |
| 2022-03-22 | 13.35 | $14.09 | 124532 |
| 2022-03-21 | 13.28 | $14.06 | 70924 |
| 2022-03-18 | 13.19 | $14.45 | 78601 |
| 2022-03-17 | 13.06 | $14.02 | 87524 |
| 2022-03-16 | 12.96 | $13.91 | 99900 |
| 2022-03-15 | 12.86 | $12.86 | 306800 |
| 2022-03-14 | 12.86 | $13.03 | 172500 |
| 2022-03-11 | 12.84 | $12.63 | 162705 |
| 2022-03-10 | 12.87 | $12.68 | 292942 |
| 2022-03-09 | 12.89 | $12.60 | 201200 |
| 2022-03-08 | 12.92 | $11.97 | 603500 |
| 2022-03-07 | 13.02 | $11.96 | 401200 |
| 2022-03-04 | 13.13 | $12.09 | 279600 |
| 2022-03-03 | 13.24 | $12.70 | 433745 |
| 2022-03-02 | 13.29 | $13.03 | 230709 |
| 2022-03-01 | 13.32 | $12.74 | 458700 |
| 2022-02-28 | 13.38 | $13.36 | 344700 |
| 2022-02-25 | 13.38 | $13.21 | 315334 |
| 2022-02-24 | 13.40 | $12.93 | 507300 |
| 2022-02-23 | 13.45 | $12.62 | 418145 |
| 2022-02-22 | 13.54 | $13.01 | 365300 |
| 2022-02-18 | 13.59 | $13.01 | 139200 |
| 2022-02-17 | 13.65 | $13.26 | 74337 |
| 2022-02-16 | 13.70 | $13.55 | 208128 |
| 2022-02-15 | 13.71 | $13.46 | 299505 |
| 2022-02-14 | 13.74 | $12.99 | 464701 |
| 2022-02-11 | 13.82 | $13.08 | 129600 |
| 2022-02-10 | 13.89 | $13.51 | 195600 |
| 2022-02-09 | 13.93 | $14.39 | 167000 |
| 2022-02-08 | 13.89 | $13.85 | 209209 |
| 2022-02-07 | 13.89 | $13.93 | 161800 |
| 2022-02-04 | 13.89 | $14.13 | 176300 |
| 2022-02-03 | 13.86 | $13.85 | 109537 |
| 2022-02-02 | 13.86 | $14.22 | 140909 |
| 2022-02-01 | 13.82 | $13.49 | 232900 |
| 2022-01-31 | 13.86 | $13.48 | 249121 |
| 2022-01-28 | 13.90 | $12.85 | 136800 |
| 2022-01-27 | 14.01 | $12.77 | 356800 |
| 2022-01-26 | 14.14 | $12.90 | 405620 |
| 2022-01-25 | 14.27 | $12.66 | 615746 |
| 2022-01-24 | 14.44 | $13.03 | 289348 |
| 2022-01-21 | 14.59 | $13.17 | 172619 |
| 2022-01-20 | 14.74 | $13.43 | 286900 |
| 2022-01-19 | 14.87 | $13.76 | 276100 |
| 2022-01-18 | 14.99 | $13.79 | 193724 |
| 2022-01-14 | 15.12 | $14.61 | 92043 |
| 2022-01-13 | 15.17 | $14.90 | 89532 |
| 2022-01-12 | 15.20 | $15.15 | 53400 |
| 2022-01-11 | 15.20 | $14.56 | 1465 |
| 2022-01-10 | 15.27 | $14.42 | 145800 |
| 2022-01-07 | 15.36 | $15.05 | 144940 |
| 2022-01-06 | 15.39 | $15.13 | 78948 |
| 2022-01-05 | 15.42 | $15.27 | 74200 |
| 2022-01-04 | 15.44 | $15.56 | 72330 |
| 2022-01-03 | 15.43 | $16.03 | 89531 |
| 2021-12-31 | 15.36 | $15.87 | 26700 |
| 2021-12-30 | 15.31 | $15.84 | 137447 |
| 2021-12-29 | 15.25 | $16.05 | 107700 |
| 2021-12-28 | 15.17 | $16.02 | 59909 |
| 2021-12-27 | 15.08 | $15.75 | 56403 |
| 2021-12-23 | 15.01 | $15.68 | 125237 |
| 2021-12-22 | 14.94 | $15.26 | 90400 |
| 2021-12-21 | 14.90 | $14.95 | 140827 |
| 2021-12-20 | 14.90 | $14.67 | 95000 |
| 2021-12-17 | 14.92 | $14.59 | 86144 |
| 2021-12-16 | 14.96 | $14.86 | 75500 |
| 2021-12-15 | 14.97 | $14.92 | 97619 |
| 2021-12-14 | 14.97 | $14.40 | 126800 |
| 2021-12-13 | 15.03 | $14.83 | 73635 |
| 2021-12-10 | 15.05 | $14.93 | 129700 |
| 2021-12-09 | 15.07 | $15.37 | 90719 |
| 2021-12-08 | 15.03 | $15.47 | 71627 |
| 2021-12-07 | 14.99 | $14.75 | 556000 |
| 2021-12-06 | 15.01 | $14.35 | 337005 |
| 2021-12-03 | 15.08 | $14.08 | 82907 |
| 2021-12-02 | 15.19 | $14.57 | 162700 |
| 2021-12-01 | 15.25 | $14.70 | 152446 |
| 2021-11-30 | 15.31 | $14.55 | 300613 |
| 2021-11-29 | 15.39 | $14.75 | 203006 |
| 2021-11-26 | 15.46 | $14.26 | 39845 |
| 2021-11-24 | 15.59 | $14.56 | 46200 |
| 2021-11-23 | 15.69 | $14.81 | 85137 |
| 2021-11-22 | 15.79 | $15.33 | 70600 |
| 2021-11-19 | 15.84 | $15.57 | 44737 |
| 2021-11-18 | 15.86 | $15.49 | 59647 |
| 2021-11-17 | 15.90 | $15.67 | 59000 |
| 2021-11-16 | 15.93 | $15.46 | 101201 |
| 2021-11-15 | 15.98 | $15.52 | 76136 |
| 2021-11-12 | 16.02 | $15.66 | 49700 |
| 2021-11-11 | 16.06 | $15.40 | 57700 |
| 2021-11-10 | 16.13 | $15.58 | 129224 |
| 2021-11-09 | 16.19 | $16.55 | 116000 |
| 2021-11-08 | 16.15 | $16.63 | 44900 |
| 2021-11-05 | 16.10 | $16.64 | 52800 |
| 2021-11-04 | 16.04 | $16.53 | 41617 |
| 2021-11-03 | 15.99 | $16.44 | 67900 |
| 2021-11-02 | 15.95 | $16.10 | 68600 |
| 2021-11-01 | 15.93 | $16.05 | 53600 |
| 2021-10-29 | 15.92 | $16.03 | 52000 |
| 2021-10-28 | 15.91 | $16.36 | 38416 |
| 2021-10-27 | 15.86 | $16.33 | 812900 |
| 2021-10-26 | 15.81 | $16.31 | 966300 |
| 2021-10-25 | 15.76 | $16.05 | 150600 |
| 2021-10-22 | 15.73 | $16.17 | 719148 |
| 2021-10-21 | 15.68 | $16.02 | 58621 |
| 2021-10-20 | 15.64 | $15.87 | 887820 |
| 2021-10-19 | 15.62 | $15.62 | 2.6M |
| 2021-10-18 | 15.62 | $15.68 | 519624 |
| 2021-10-15 | 15.61 | $15.80 | 53300 |
| 2021-10-14 | 15.59 | $15.77 | 65400 |
| 2021-10-13 | 15.57 | $15.28 | 75930 |
| 2021-10-12 | 15.60 | $14.58 | 80549 |
| 2021-10-11 | 15.71 | $14.52 | 95400 |
| 2021-10-08 | 15.84 | $14.73 | 62200 |
| 2021-10-07 | 15.95 | $15.00 | 110034 |
| 2021-10-06 | 16.05 | $14.83 | 91800 |
| 2021-10-05 | 16.18 | $15.29 | 118146 |
| 2021-10-04 | 16.28 | $15.04 | 96200 |
| 2021-10-01 | 16.41 | $15.40 | 123100 |
| 2021-09-30 | 16.51 | $15.40 | 87800 |
| 2021-09-29 | 16.63 | $15.26 | 60500 |
| 2021-09-28 | 16.77 | $15.57 | 61000 |
| 2021-09-27 | 16.90 | $16.18 | 50239 |
| 2021-09-24 | 16.98 | $16.48 | 91600 |
| 2021-09-23 | 17.03 | $17.23 | 80100 |
| 2021-09-22 | 17.01 | $16.80 | 62500 |
| 2021-09-21 | 17.03 | $16.68 | 78300 |
| 2021-09-20 | 17.07 | $16.35 | 89700 |
| 2021-09-17 | 17.14 | $16.96 | 44809 |
| 2021-09-16 | 17.16 | $17.33 | 55513 |
| 2021-09-15 | 17.14 | $17.31 | 510000 |
| 2021-09-14 | 17.13 | $17.41 | 67044 |
| 2021-09-13 | 17.10 | $17.35 | 78400 |
| 2021-09-10 | 17.07 | $17.31 | 70043 |
| 2021-09-09 | 17.05 | $17.27 | 58400 |
| 2021-09-08 | 17.02 | $17.13 | 70200 |
| 2021-09-07 | 17.01 | $17.36 | 38041 |
| 2021-09-03 | 16.97 | $17.54 | 40434 |
| 2021-09-02 | 16.91 | $17.56 | 86741 |
| 2021-09-01 | 16.85 | $17.16 | 64100 |
| 2021-08-31 | 16.81 | $17.30 | 56638 |
| 2021-08-30 | 16.76 | $17.33 | 37800 |
| 2021-08-27 | 16.70 | $17.17 | 56900 |
| 2021-08-26 | 16.65 | $16.84 | 50414 |
| 2021-08-25 | 16.63 | $16.91 | 50123 |
| 2021-08-24 | 16.60 | $16.89 | 68400 |
| 2021-08-23 | 16.57 | $16.93 | 95211 |
| 2021-08-20 | 16.53 | $16.73 | 52300 |
| 2021-08-19 | 16.51 | $16.44 | 102220 |
| 2021-08-18 | 16.52 | $16.74 | 57600 |
| 2021-08-17 | 16.50 | $16.79 | 53800 |
| 2021-08-16 | 16.47 | $16.83 | 55200 |
| 2021-08-13 | 16.43 | $16.93 | 40125 |
| 2021-08-12 | 16.38 | $16.88 | 52503 |
| 2021-08-11 | 16.32 | $16.88 | 257320 |
| 2021-08-10 | 16.27 | $16.63 | 285500 |
| 2021-08-09 | 16.23 | $16.67 | 30937 |
| 2021-08-06 | 16.18 | $16.77 | 33247 |
| 2021-08-05 | 16.12 | $17.10 | 20725 |
| 2021-08-04 | 16.02 | $17.15 | 40301 |
| 2021-08-03 | 15.90 | $17.00 | 49400 |
| 2021-08-02 | 15.78 | $16.66 | 52100 |
| 2021-07-30 | 15.69 | $16.51 | 37107 |
| 2021-07-29 | 15.60 | $16.49 | 53805 |
| 2021-07-28 | 15.51 | $16.32 | 52426 |
| 2021-07-27 | 15.42 | $16.33 | 70900 |
| 2021-07-26 | 15.33 | $15.98 | 70000 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
8.23
2026-07-23
Close Price
$8.08
Vol: 3380
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
8.23
Average
11.35
Maximum
17.28
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 8.23 | $8.08 | 3380 |
| 2026-07-22 | 8.24 | $8.16 | 196000 |
| 2026-07-21 | 8.25 | $8.12 | 420800 |
| 2026-07-20 | 8.27 | $8.16 | 1.6M |
| 2026-07-17 | 8.28 | $8.14 | 303600 |
| 2026-07-16 | 8.30 | $8.25 | 541900 |
| 2026-07-15 | 8.30 | $8.35 | 1.6M |
| 2026-07-14 | 8.30 | $8.24 | 1.9M |
| 2026-07-13 | 8.32 | $8.19 | 550143 |
| 2026-07-10 | 8.35 | $8.36 | 344200 |
| 2026-07-09 | 8.37 | $8.27 | 470700 |
| 2026-07-08 | 8.41 | $8.22 | 526000 |
| 2026-07-07 | 8.46 | $8.46 | 3.4M |
| 2026-07-06 | 8.51 | $8.52 | 3.0M |
| 2026-07-02 | 8.56 | $8.39 | 371100 |
| 2026-07-01 | 8.63 | $8.26 | 562200 |
| 2026-06-30 | 8.74 | $8.21 | 610900 |
| 2026-06-29 | 8.86 | $8.26 | 654700 |
| 2026-06-26 | 8.99 | $8.25 | 529100 |
| 2026-06-25 | 9.13 | $8.22 | 597500 |
| 2026-06-24 | 9.30 | $8.10 | 663500 |
| 2026-06-23 | 9.48 | $8.19 | 891300 |
| 2026-06-22 | 9.67 | $8.41 | 1.2M |
| 2026-06-18 | 9.85 | $8.49 | 1.7M |
| 2026-06-17 | 10.04 | $8.62 | 6.5M |
| 2026-06-16 | 10.23 | $8.56 | 8.3M |
| 2026-06-15 | 10.44 | $8.41 | 370500 |
| 2026-06-12 | 10.67 | $9.95 | 161216 |
| 2026-06-11 | 10.75 | $10.02 | 759400 |
| 2026-06-10 | 10.83 | $9.81 | 126109 |
| 2026-06-09 | 10.92 | $10.15 | 209600 |
| 2026-06-08 | 10.99 | $10.64 | 157200 |
| 2026-06-05 | 11.01 | $10.56 | 119100 |
| 2026-06-04 | 11.03 | $11.45 | 112716 |
| 2026-06-03 | 10.97 | $11.35 | 209500 |
| 2026-06-02 | 10.91 | $11.37 | 158210 |
| 2026-06-01 | 10.85 | $11.12 | 131227 |
| 2026-05-29 | 10.81 | $10.80 | 219704 |
| 2026-05-28 | 10.80 | $11.24 | 146300 |
| 2026-05-27 | 10.74 | $10.91 | 107642 |
| 2026-05-26 | 10.71 | $10.76 | 106206 |
| 2026-05-22 | 10.70 | $11.28 | 71613 |
| 2026-05-21 | 10.64 | $11.29 | 126200 |
| 2026-05-20 | 10.58 | $11.42 | 610300 |
| 2026-05-19 | 10.50 | $11.17 | 395708 |
| 2026-05-18 | 10.44 | $10.63 | 429500 |
| 2026-05-15 | 10.44 | $10.07 | 585300 |
| 2026-05-14 | 10.50 | $10.20 | 297500 |
| 2026-05-13 | 10.55 | $10.27 | 252915 |
| 2026-05-12 | 10.59 | $10.15 | 1.0M |
| 2026-05-11 | 10.64 | $10.18 | 458642 |
| 2026-05-08 | 10.70 | $10.35 | 136944 |
| 2026-05-07 | 10.73 | $10.38 | 389400 |
| 2026-05-06 | 10.76 | $10.80 | 180100 |
| 2026-05-05 | 10.75 | $10.47 | 358438 |
| 2026-05-04 | 10.77 | $10.44 | 137000 |
| 2026-05-01 | 10.79 | $10.87 | 156646 |
| 2026-04-30 | 10.75 | $10.80 | 278300 |
| 2026-04-29 | 10.72 | $10.55 | 142717 |
| 2026-04-28 | 10.71 | $10.60 | 218024 |
| 2026-04-27 | 10.69 | $10.92 | 376300 |
| 2026-04-24 | 10.63 | $11.00 | 84449 |
| 2026-04-23 | 10.56 | $11.10 | 183200 |
| 2026-04-22 | 10.47 | $11.08 | 107031 |
| 2026-04-21 | 10.38 | $11.01 | 159000 |
| 2026-04-20 | 10.29 | $11.20 | 353045 |
| 2026-04-17 | 10.18 | $11.11 | 328207 |
| 2026-04-16 | 10.07 | $10.73 | 392945 |
| 2026-04-15 | 10.00 | $10.48 | 189009 |
| 2026-04-14 | 9.95 | $10.46 | 219800 |
| 2026-04-13 | 9.91 | $10.37 | 656325 |
| 2026-04-10 | 9.87 | $10.10 | 239100 |
| 2026-04-09 | 9.87 | $10.18 | 453100 |
| 2026-04-08 | 9.86 | $10.22 | 215245 |
| 2026-04-07 | 9.84 | $9.67 | 907500 |
| 2026-04-06 | 9.89 | $9.53 | 541800 |
| 2026-04-02 | 9.95 | $9.53 | 1.3M |
| 2026-04-01 | 10.02 | $9.77 | 1.0M |
| 2026-03-31 | 10.07 | $9.63 | 575200 |
| 2026-03-30 | 10.14 | $9.26 | 595000 |
| 2026-03-27 | 10.25 | $9.33 | 478500 |
| 2026-03-26 | 10.37 | $9.67 | 500600 |
| 2026-03-25 | 10.46 | $10.23 | 333821 |
| 2026-03-24 | 10.50 | $10.06 | 718609 |
| 2026-03-23 | 10.56 | $10.21 | 637301 |
| 2026-03-20 | 10.61 | $9.95 | 441300 |
| 2026-03-19 | 10.69 | $10.37 | 402423 |
| 2026-03-18 | 10.73 | $10.29 | 181500 |
| 2026-03-17 | 10.79 | $10.80 | 399717 |
| 2026-03-16 | 10.79 | $10.81 | 527700 |
| 2026-03-13 | 10.79 | $10.60 | 374900 |
| 2026-03-12 | 10.81 | $10.72 | 357647 |
| 2026-03-11 | 10.82 | $10.76 | 319300 |
| 2026-03-10 | 10.83 | $10.49 | 309400 |
| 2026-03-09 | 10.86 | $10.66 | 565000 |
| 2026-03-06 | 10.88 | $10.64 | 570800 |
| 2026-03-05 | 10.90 | $10.78 | 447904 |
| 2026-03-04 | 10.90 | $10.94 | 498437 |
| 2026-03-03 | 10.89 | $10.76 | 331422 |
| 2026-03-02 | 10.90 | $10.94 | 245500 |
| 2026-02-27 | 10.89 | $11.29 | 236922 |
| 2026-02-26 | 10.86 | $11.20 | 367100 |
| 2026-02-25 | 10.83 | $10.96 | 189000 |
| 2026-02-24 | 10.82 | $10.95 | 307721 |
| 2026-02-23 | 10.82 | $10.81 | 516100 |
| 2026-02-20 | 10.84 | $10.98 | 188300 |
| 2026-02-19 | 10.84 | $10.85 | 221003 |
| 2026-02-18 | 10.85 | $10.77 | 426500 |
| 2026-02-17 | 10.88 | $10.68 | 512400 |
| 2026-02-13 | 10.91 | $10.89 | 408829 |
| 2026-02-12 | 10.93 | $10.56 | 437300 |
| 2026-02-11 | 10.99 | $10.68 | 308700 |
| 2026-02-10 | 11.04 | $10.79 | 1.4M |
| 2026-02-09 | 11.08 | $10.65 | 4.0M |
| 2026-02-06 | 11.15 | $10.52 | 4.4M |
| 2026-02-05 | 11.23 | $10.52 | 767243 |
| 2026-02-04 | 11.32 | $10.63 | 347140 |
| 2026-02-03 | 11.41 | $11.14 | 215600 |
| 2026-02-02 | 11.44 | $11.39 | 534600 |
| 2026-01-30 | 11.46 | $11.34 | 1.7M |
| 2026-01-29 | 11.48 | $11.39 | 185633 |
| 2026-01-28 | 11.50 | $11.36 | 174828 |
| 2026-01-27 | 11.52 | $11.54 | 200100 |
| 2026-01-26 | 11.53 | $11.39 | 179433 |
| 2026-01-23 | 11.56 | $11.42 | 166840 |
| 2026-01-22 | 11.58 | $11.30 | 320601 |
| 2026-01-21 | 11.61 | $11.12 | 1.5M |
| 2026-01-20 | 11.67 | $10.92 | 2.1M |
| 2026-01-16 | 11.74 | $11.54 | 185700 |
| 2026-01-15 | 11.76 | $11.59 | 152600 |
| 2026-01-14 | 11.77 | $11.63 | 106141 |
| 2026-01-13 | 11.78 | $11.88 | 117114 |
| 2026-01-12 | 11.76 | $12.00 | 151400 |
| 2026-01-09 | 11.73 | $12.09 | 194900 |
| 2026-01-08 | 11.69 | $11.71 | 155900 |
| 2026-01-07 | 11.68 | $11.87 | 178907 |
| 2026-01-06 | 11.66 | $11.69 | 211600 |
| 2026-01-05 | 11.65 | $11.65 | 187600 |
| 2026-01-02 | 11.65 | $11.61 | 363700 |
| 2025-12-31 | 11.66 | $11.74 | 55202 |
| 2025-12-30 | 11.65 | $11.84 | 104100 |
| 2025-12-29 | 11.63 | $11.76 | 437600 |
| 2025-12-26 | 11.61 | $11.77 | 210500 |
| 2025-12-24 | 11.60 | $11.74 | 143905 |
| 2025-12-23 | 11.58 | $11.69 | 982037 |
| 2025-12-22 | 11.58 | $11.59 | 235604 |
| 2025-12-19 | 11.58 | $11.49 | 189917 |
| 2025-12-18 | 11.59 | $11.41 | 154800 |
| 2025-12-17 | 11.61 | $11.29 | 141200 |
| 2025-12-16 | 11.64 | $11.52 | 181729 |
| 2025-12-15 | 11.65 | $11.61 | 203700 |
| 2025-12-12 | 11.65 | $11.65 | 138126 |
| 2025-12-11 | 11.65 | $11.70 | 244900 |
| 2025-12-10 | 11.64 | $11.79 | 839300 |
| 2025-12-09 | 11.64 | $11.60 | 916307 |
| 2025-12-08 | 11.65 | $11.65 | 216800 |
| 2025-12-05 | 11.66 | $11.73 | 195400 |
| 2025-12-04 | 11.67 | $11.82 | 384120 |
| 2025-12-03 | 11.66 | $11.54 | 188500 |
| 2025-12-02 | 11.69 | $11.46 | 213600 |
| 2025-12-01 | 11.73 | $11.52 | 455300 |
| 2025-11-28 | 11.76 | $11.69 | 61200 |
| 2025-11-26 | 11.78 | $11.76 | 84945 |
| 2025-11-25 | 11.80 | $11.76 | 172104 |
| 2025-11-24 | 11.83 | $11.68 | 192730 |
| 2025-11-21 | 11.86 | $11.54 | 231439 |
| 2025-11-20 | 11.92 | $11.25 | 143043 |
| 2025-11-19 | 12.00 | $11.47 | 125110 |
| 2025-11-18 | 12.07 | $11.46 | 159900 |
| 2025-11-17 | 12.14 | $11.55 | 74000 |
| 2025-11-14 | 12.21 | $11.84 | 111225 |
| 2025-11-13 | 12.25 | $12.01 | 87500 |
| 2025-11-12 | 12.27 | $12.31 | 65700 |
| 2025-11-11 | 12.26 | $12.48 | 91836 |
| 2025-11-10 | 12.23 | $12.28 | 122100 |
| 2025-11-07 | 12.22 | $12.12 | 102900 |
| 2025-11-06 | 12.22 | $12.17 | 173700 |
| 2025-11-05 | 12.22 | $12.00 | 79428 |
| 2025-11-04 | 12.23 | $11.93 | 115700 |
| 2025-11-03 | 12.25 | $12.29 | 104736 |
| 2025-10-31 | 12.24 | $12.18 | 82700 |
| 2025-10-30 | 12.24 | $12.29 | 136200 |
| 2025-10-29 | 12.22 | $12.47 | 84018 |
| 2025-10-28 | 12.19 | $12.69 | 79900 |
| 2025-10-27 | 12.14 | $12.74 | 88830 |
| 2025-10-24 | 12.07 | $12.80 | 115400 |
| 2025-10-23 | 11.99 | $12.05 | 95006 |
| 2025-10-22 | 11.99 | $12.00 | 275800 |
| 2025-10-21 | 11.99 | $12.12 | 92633 |
| 2025-10-20 | 11.97 | $12.04 | 101000 |
| 2025-10-17 | 11.97 | $11.94 | 155130 |
| 2025-10-16 | 11.99 | $11.85 | 303430 |
| 2025-10-15 | 12.01 | $11.89 | 96700 |
| 2025-10-14 | 12.02 | $11.69 | 131000 |
| 2025-10-13 | 12.06 | $11.89 | 115300 |
| 2025-10-10 | 12.07 | $11.67 | 218300 |
| 2025-10-09 | 12.11 | $12.02 | 165200 |
| 2025-10-08 | 12.11 | $12.24 | 82833 |
| 2025-10-07 | 12.09 | $12.16 | 100910 |
| 2025-10-06 | 12.07 | $12.33 | 279600 |
| 2025-10-03 | 12.04 | $12.31 | 87631 |
| 2025-10-02 | 12.00 | $12.25 | 146600 |
| 2025-10-01 | 11.97 | $12.13 | 110714 |
| 2025-09-30 | 11.93 | $11.89 | 147426 |
| 2025-09-29 | 11.92 | $11.67 | 75402 |
| 2025-09-26 | 11.92 | $11.78 | 84441 |
| 2025-09-25 | 11.92 | $11.73 | 103137 |
| 2025-09-24 | 11.91 | $12.22 | 63314 |
| 2025-09-23 | 11.85 | $12.52 | 117201 |
| 2025-09-22 | 11.76 | $12.55 | 90217 |
| 2025-09-19 | 11.66 | $12.29 | 130300 |
| 2025-09-18 | 11.57 | $12.08 | 77600 |
| 2025-09-17 | 11.51 | $11.83 | 104700 |
| 2025-09-16 | 11.46 | $11.83 | 84720 |
| 2025-09-15 | 11.41 | $11.71 | 114607 |
| 2025-09-12 | 11.37 | $11.57 | 98500 |
| 2025-09-11 | 11.35 | $11.69 | 69300 |
| 2025-09-10 | 11.30 | $11.58 | 49800 |
| 2025-09-09 | 11.27 | $11.71 | 263300 |
| 2025-09-08 | 11.23 | $11.85 | 112500 |
| 2025-09-05 | 11.16 | $11.73 | 138000 |
| 2025-09-04 | 11.11 | $10.81 | 124700 |
| 2025-09-03 | 11.15 | $10.91 | 121922 |
| 2025-09-02 | 11.17 | $10.79 | 156900 |
| 2025-08-29 | 11.21 | $11.08 | 176135 |
| 2025-08-28 | 11.22 | $11.32 | 86221 |
| 2025-08-27 | 11.21 | $11.16 | 70900 |
| 2025-08-26 | 11.21 | $11.26 | 199500 |
| 2025-08-25 | 11.20 | $11.15 | 68930 |
| 2025-08-22 | 11.20 | $11.40 | 145900 |
| 2025-08-21 | 11.19 | $11.07 | 168440 |
| 2025-08-20 | 11.20 | $11.17 | 131602 |
| 2025-08-19 | 11.20 | $11.19 | 366510 |
| 2025-08-18 | 11.20 | $11.16 | 428122 |
| 2025-08-15 | 11.20 | $11.26 | 1.5M |
| 2025-08-14 | 11.19 | $11.17 | 338200 |
| 2025-08-13 | 11.18 | $11.36 | 82200 |
| 2025-08-12 | 11.15 | $11.36 | 376100 |
| 2025-08-11 | 11.11 | $11.16 | 181149 |
| 2025-08-08 | 11.09 | $11.36 | 315900 |
| 2025-08-07 | 11.04 | $11.27 | 206630 |
| 2025-08-06 | 11.00 | $11.07 | 149300 |
| 2025-08-05 | 10.97 | $10.98 | 267922 |
| 2025-08-04 | 10.95 | $10.96 | 240600 |
| 2025-08-01 | 10.92 | $10.90 | 297345 |
| 2025-07-31 | 10.90 | $10.97 | 229149 |
| 2025-07-30 | 10.87 | $11.14 | 422232 |
| 2025-07-29 | 10.81 | $11.43 | 366015 |
| 2025-07-28 | 10.72 | $11.55 | 211026 |
| 2025-07-25 | 10.61 | $11.85 | 115535 |
| 2025-07-24 | 10.46 | $10.92 | 249732 |
| 2025-07-23 | 10.39 | $11.08 | 215904 |
| 2025-07-22 | 10.30 | $10.66 | 89719 |
| 2025-07-21 | 10.25 | $10.66 | 119200 |
| 2025-07-18 | 10.19 | $10.57 | 327035 |
| 2025-07-17 | 10.14 | $10.47 | 480512 |
| 2025-07-16 | 10.09 | $10.23 | 640400 |
| 2025-07-15 | 10.07 | $10.15 | 507100 |
| 2025-07-14 | 10.04 | $10.21 | 106500 |
| 2025-07-11 | 10.02 | $10.30 | 229101 |
| 2025-07-10 | 9.98 | $10.45 | 104820 |
| 2025-07-09 | 9.93 | $10.25 | 216000 |
| 2025-07-08 | 9.90 | $10.07 | 140305 |
| 2025-07-07 | 9.88 | $10.00 | 297900 |
| 2025-07-03 | 9.87 | $9.92 | 55544 |
| 2025-07-02 | 9.87 | $10.09 | 112200 |
| 2025-07-01 | 9.85 | $9.85 | 75300 |
| 2025-06-30 | 9.86 | $10.01 | 148000 |
| 2025-06-27 | 9.85 | $10.09 | 212040 |
| 2025-06-26 | 9.83 | $9.77 | 227416 |
| 2025-06-25 | 9.85 | $9.78 | 126100 |
| 2025-06-24 | 9.86 | $9.77 | 227500 |
| 2025-06-23 | 9.88 | $9.62 | 279200 |
| 2025-06-20 | 9.92 | $9.42 | 341844 |
| 2025-06-18 | 9.97 | $9.56 | 168514 |
| 2025-06-17 | 10.02 | $9.94 | 133604 |
| 2025-06-16 | 10.03 | $9.80 | 648411 |
| 2025-06-13 | 10.05 | $9.68 | 238900 |
| 2025-06-12 | 10.09 | $10.09 | 1.3M |
| 2025-06-11 | 10.08 | $10.21 | 816621 |
| 2025-06-10 | 10.07 | $10.23 | 124500 |
| 2025-06-09 | 10.06 | $10.11 | 187700 |
| 2025-06-06 | 10.05 | $10.05 | 58600 |
| 2025-06-05 | 10.05 | $10.08 | 116640 |
| 2025-06-04 | 10.04 | $10.14 | 795138 |
| 2025-06-03 | 10.02 | $9.95 | 2.0M |
| 2025-06-02 | 10.02 | $10.01 | 158700 |
| 2025-05-30 | 10.01 | $10.04 | 1.2M |
| 2025-05-29 | 9.99 | $10.09 | 93500 |
| 2025-05-28 | 9.97 | $10.04 | 86200 |
| 2025-05-27 | 9.95 | $10.14 | 171707 |
| 2025-05-23 | 9.92 | $10.02 | 69227 |
| 2025-05-22 | 9.90 | $9.95 | 138800 |
| 2025-05-21 | 9.89 | $10.02 | 58100 |
| 2025-05-20 | 9.86 | $10.07 | 100806 |
| 2025-05-19 | 9.82 | $9.97 | 155700 |
| 2025-05-16 | 9.79 | $10.00 | 201135 |
| 2025-05-15 | 9.75 | $10.08 | 159100 |
| 2025-05-14 | 9.70 | $10.14 | 71205 |
| 2025-05-13 | 9.64 | $10.29 | 173744 |
| 2025-05-12 | 9.56 | $10.13 | 273700 |
| 2025-05-09 | 9.49 | $9.64 | 174000 |
| 2025-05-08 | 9.46 | $9.46 | 286441 |
| 2025-05-07 | 9.46 | $9.45 | 171635 |
| 2025-05-06 | 9.45 | $9.55 | 106600 |
| 2025-05-05 | 9.43 | $9.62 | 184100 |
| 2025-05-02 | 9.40 | $9.63 | 147300 |
| 2025-05-01 | 9.37 | $9.60 | 148600 |
| 2025-04-30 | 9.35 | $9.62 | 100700 |
| 2025-04-29 | 9.33 | $9.48 | 94623 |
| 2025-04-28 | 9.34 | $9.57 | 140200 |
| 2025-04-25 | 9.34 | $9.65 | 101800 |
| 2025-04-24 | 9.34 | $9.49 | 172900 |
| 2025-04-23 | 9.36 | $9.32 | 217100 |
| 2025-04-22 | 9.40 | $9.19 | 360840 |
| 2025-04-21 | 9.47 | $8.96 | 987700 |
| 2025-04-17 | 9.57 | $9.21 | 181510 |
| 2025-04-16 | 9.66 | $9.01 | 174500 |
| 2025-04-15 | 9.78 | $9.12 | 410002 |
| 2025-04-14 | 9.90 | $9.11 | 431500 |
| 2025-04-11 | 10.03 | $8.82 | 436400 |
| 2025-04-10 | 10.20 | $9.46 | 311701 |
| 2025-04-09 | 10.32 | $9.79 | 640546 |
| 2025-04-08 | 10.41 | $8.87 | 1.0M |
| 2025-04-07 | 10.61 | $9.14 | 1.8M |
| 2025-04-04 | 10.79 | $9.41 | 320625 |
| 2025-04-03 | 10.95 | $9.91 | 201108 |
| 2025-04-02 | 11.08 | $10.73 | 113106 |
| 2025-04-01 | 11.13 | $10.69 | 203433 |
| 2025-03-31 | 11.19 | $10.69 | 135600 |
| 2025-03-28 | 11.26 | $10.83 | 397700 |
| 2025-03-27 | 11.31 | $10.99 | 141000 |
| 2025-03-26 | 11.35 | $11.00 | 107400 |
| 2025-03-25 | 11.40 | $11.36 | 155100 |
| 2025-03-24 | 11.41 | $11.25 | 121146 |
| 2025-03-21 | 11.43 | $11.16 | 67600 |
| 2025-03-20 | 11.46 | $11.30 | 48910 |
| 2025-03-19 | 11.48 | $11.37 | 42813 |
| 2025-03-18 | 11.50 | $11.40 | 76076 |
| 2025-03-17 | 11.52 | $11.56 | 90445 |
| 2025-03-14 | 11.52 | $11.52 | 76800 |
| 2025-03-13 | 11.53 | $11.10 | 100800 |
| 2025-03-12 | 11.59 | $11.28 | 279747 |
| 2025-03-11 | 11.63 | $11.30 | 297806 |
| 2025-03-10 | 11.66 | $11.55 | 86200 |
| 2025-03-07 | 11.68 | $11.94 | 1.3M |
| 2025-03-06 | 11.65 | $11.79 | 2.0M |
| 2025-03-05 | 11.64 | $11.97 | 64700 |
| 2025-03-04 | 11.61 | $11.37 | 114300 |
| 2025-03-03 | 11.63 | $11.46 | 90700 |
| 2025-02-28 | 11.65 | $11.32 | 96532 |
| 2025-02-27 | 11.68 | $11.27 | 35327 |
| 2025-02-26 | 11.71 | $11.55 | 49700 |
| 2025-02-25 | 11.71 | $11.59 | 105144 |
| 2025-02-24 | 11.71 | $11.60 | 109329 |
| 2025-02-21 | 11.70 | $11.75 | 49700 |
| 2025-02-20 | 11.67 | $12.00 | 39345 |
| 2025-02-19 | 11.61 | $11.86 | 65410 |
| 2025-02-18 | 11.56 | $12.03 | 62909 |
| 2025-02-14 | 11.48 | $12.01 | 53016 |
| 2025-02-13 | 11.40 | $11.93 | 50900 |
| 2025-02-12 | 11.31 | $11.69 | 65500 |
| 2025-02-11 | 11.24 | $11.70 | 125400 |
| 2025-02-10 | 11.15 | $11.53 | 136734 |
| 2025-02-07 | 11.07 | $11.28 | 115200 |
| 2025-02-06 | 11.00 | $11.55 | 952616 |
| 2025-02-05 | 10.91 | $11.63 | 73416 |
| 2025-02-04 | 10.79 | $11.75 | 83800 |
| 2025-02-03 | 10.65 | $11.60 | 182600 |
| 2025-01-31 | 10.52 | $11.55 | 190439 |
| 2025-01-30 | 10.38 | $10.71 | 120330 |
| 2025-01-29 | 10.31 | $10.82 | 72100 |
| 2025-01-28 | 10.23 | $10.88 | 176023 |
| 2025-01-27 | 10.14 | $10.82 | 203440 |
| 2025-01-24 | 10.05 | $10.89 | 169400 |
| 2025-01-23 | 9.94 | $10.74 | 127145 |
| 2025-01-22 | 9.84 | $10.66 | 2.3M |
| 2025-01-21 | 9.75 | $10.64 | 2.1M |
| 2025-01-17 | 9.65 | $10.06 | 87645 |
| 2025-01-16 | 9.60 | $9.91 | 136203 |
| 2025-01-15 | 9.57 | $9.76 | 53034 |
| 2025-01-14 | 9.55 | $9.59 | 179039 |
| 2025-01-13 | 9.55 | $9.42 | 176700 |
| 2025-01-10 | 9.57 | $9.46 | 116448 |
| 2025-01-08 | 9.58 | $9.61 | 141900 |
| 2025-01-07 | 9.58 | $9.78 | 156734 |
| 2025-01-06 | 9.57 | $9.61 | 216500 |
| 2025-01-03 | 9.57 | $9.46 | 148400 |
| 2025-01-02 | 9.59 | $9.41 | 111432 |
| 2024-12-31 | 9.61 | $9.47 | 110322 |
| 2024-12-30 | 9.62 | $9.58 | 400500 |
| 2024-12-27 | 9.61 | $9.61 | 83129 |
| 2024-12-26 | 9.59 | $9.65 | 120605 |
| 2024-12-24 | 9.56 | $9.60 | 43615 |
| 2024-12-23 | 9.54 | $9.59 | 307829 |
| 2024-12-20 | 9.50 | $9.53 | 262400 |
| 2024-12-19 | 9.47 | $9.55 | 321310 |
| 2024-12-18 | 9.43 | $9.33 | 215300 |
| 2024-12-17 | 9.40 | $9.56 | 176700 |
| 2024-12-16 | 9.35 | $9.68 | 350900 |
| 2024-12-13 | 9.28 | $9.71 | 207800 |
| 2024-12-12 | 9.20 | $9.86 | 2.7M |
| 2024-12-11 | 9.11 | $9.91 | 2.0M |
| 2024-12-10 | 9.00 | $9.82 | 377800 |
| 2024-12-09 | 8.90 | $9.95 | 434100 |
| 2024-12-06 | 8.78 | $9.81 | 78100 |
| 2024-12-05 | 8.67 | $9.69 | 125741 |
| 2024-12-04 | 8.58 | $9.45 | 179400 |
| 2024-12-03 | 8.51 | $8.63 | 246202 |
| 2024-12-02 | 8.52 | $8.56 | 320200 |
| 2024-11-29 | 8.54 | $8.47 | 127100 |
| 2024-11-27 | 8.57 | $8.29 | 162834 |
| 2024-11-26 | 8.62 | $8.30 | 218500 |
| 2024-11-25 | 8.69 | $8.39 | 310500 |
| 2024-11-22 | 8.75 | $8.28 | 183836 |
| 2024-11-21 | 8.83 | $8.20 | 233000 |
| 2024-11-20 | 8.92 | $8.37 | 146336 |
| 2024-11-19 | 9.01 | $8.49 | 296848 |
| 2024-11-18 | 9.09 | $8.54 | 283116 |
| 2024-11-15 | 9.16 | $8.47 | 273200 |
| 2024-11-14 | 9.25 | $8.63 | 224200 |
| 2024-11-13 | 9.33 | $8.53 | 394247 |
| 2024-11-12 | 9.43 | $8.69 | 220300 |
| 2024-11-11 | 9.51 | $9.04 | 209300 |
| 2024-11-08 | 9.57 | $9.36 | 157800 |
| 2024-11-07 | 9.60 | $9.84 | 153308 |
| 2024-11-06 | 9.58 | $9.41 | 82100 |
| 2024-11-05 | 9.61 | $9.37 | 184836 |
| 2024-11-04 | 9.65 | $9.29 | 311000 |
| 2024-11-01 | 9.70 | $9.36 | 136213 |
| 2024-10-31 | 9.75 | $9.28 | 249415 |
| 2024-10-30 | 9.81 | $9.62 | 49310 |
| 2024-10-29 | 9.84 | $10.08 | 132535 |
| 2024-10-28 | 9.83 | $10.12 | 94447 |
| 2024-10-25 | 9.82 | $9.82 | 66800 |
| 2024-10-24 | 9.84 | $9.53 | 93900 |
| 2024-10-23 | 9.89 | $9.43 | 90100 |
| 2024-10-22 | 9.96 | $9.65 | 70400 |
| 2024-10-21 | 10.01 | $9.60 | 89415 |
| 2024-10-18 | 10.07 | $9.78 | 200410 |
| 2024-10-17 | 10.11 | $9.63 | 147216 |
| 2024-10-16 | 10.16 | $9.71 | 92327 |
| 2024-10-15 | 10.21 | $9.72 | 293800 |
| 2024-10-14 | 10.26 | $10.05 | 216520 |
| 2024-10-11 | 10.27 | $10.08 | 71700 |
| 2024-10-10 | 10.28 | $10.07 | 57400 |
| 2024-10-09 | 10.29 | $10.19 | 307007 |
| 2024-10-08 | 10.29 | $10.12 | 126300 |
| 2024-10-07 | 10.29 | $10.24 | 96500 |
| 2024-10-04 | 10.27 | $10.32 | 50332 |
| 2024-10-03 | 10.24 | $10.32 | 406000 |
| 2024-10-02 | 10.21 | $10.54 | 333236 |
| 2024-10-01 | 10.16 | $10.59 | 136900 |
| 2024-09-30 | 10.10 | $10.73 | 69000 |
| 2024-09-27 | 10.02 | $10.87 | 97300 |
| 2024-09-26 | 9.92 | $10.65 | 70500 |
| 2024-09-25 | 9.85 | $10.14 | 45336 |
| 2024-09-24 | 9.82 | $10.00 | 87740 |
| 2024-09-23 | 9.80 | $9.85 | 99746 |
| 2024-09-20 | 9.81 | $9.98 | 98800 |
| 2024-09-19 | 9.79 | $10.09 | 69800 |
| 2024-09-18 | 9.77 | $9.75 | 40507 |
| 2024-09-17 | 9.78 | $9.78 | 117500 |
| 2024-09-16 | 9.80 | $9.72 | 134115 |
| 2024-09-13 | 9.81 | $9.81 | 124108 |
| 2024-09-12 | 9.82 | $9.70 | 96200 |
| 2024-09-11 | 9.84 | $9.55 | 102017 |
| 2024-09-10 | 9.87 | $9.53 | 136517 |
| 2024-09-09 | 9.91 | $9.58 | 118203 |
| 2024-09-06 | 9.94 | $9.53 | 62814 |
| 2024-09-05 | 9.97 | $9.74 | 120643 |
| 2024-09-04 | 9.98 | $9.77 | 130000 |
| 2024-09-03 | 9.99 | $9.92 | 145300 |
| 2024-08-30 | 9.99 | $10.19 | 91000 |
| 2024-08-29 | 9.95 | $10.20 | 217206 |
| 2024-08-28 | 9.91 | $10.08 | 53700 |
| 2024-08-27 | 9.88 | $10.17 | 58122 |
| 2024-08-26 | 9.85 | $10.08 | 82500 |
| 2024-08-23 | 9.82 | $10.07 | 41911 |
| 2024-08-22 | 9.79 | $9.95 | 100714 |
| 2024-08-21 | 9.77 | $10.09 | 54222 |
| 2024-08-20 | 9.74 | $10.13 | 42800 |
| 2024-08-19 | 9.71 | $10.05 | 139000 |
| 2024-08-16 | 9.69 | $9.83 | 39243 |
| 2024-08-15 | 9.70 | $9.73 | 93700 |
| 2024-08-14 | 9.72 | $9.69 | 53541 |
| 2024-08-13 | 9.76 | $9.57 | 139936 |
| 2024-08-12 | 9.81 | $9.50 | 132500 |
| 2024-08-09 | 9.88 | $9.55 | 112800 |
| 2024-08-08 | 9.95 | $9.56 | 164700 |
| 2024-08-07 | 10.02 | $9.45 | 251300 |
| 2024-08-06 | 10.12 | $9.48 | 243400 |
| 2024-08-05 | 10.22 | $9.33 | 261804 |
| 2024-08-02 | 10.35 | $9.69 | 130337 |
| 2024-08-01 | 10.45 | $9.79 | 72513 |
| 2024-07-31 | 10.55 | $10.15 | 113618 |
| 2024-07-30 | 10.62 | $9.92 | 192800 |
| 2024-07-29 | 10.72 | $9.82 | 324800 |
| 2024-07-26 | 10.83 | $9.89 | 136600 |
| 2024-07-25 | 10.95 | $10.20 | 125139 |
| 2024-07-24 | 11.03 | $10.53 | 61400 |
| 2024-07-23 | 11.09 | $10.71 | 97208 |
| 2024-07-22 | 11.14 | $10.97 | 136141 |
| 2024-07-19 | 11.16 | $10.75 | 62600 |
| 2024-07-18 | 11.20 | $10.86 | 59000 |
| 2024-07-17 | 11.24 | $11.00 | 45700 |
| 2024-07-16 | 11.26 | $11.17 | 36649 |
| 2024-07-15 | 11.27 | $11.05 | 45000 |
| 2024-07-12 | 11.28 | $11.54 | 41519 |
| 2024-07-11 | 11.26 | $11.33 | 78142 |
| 2024-07-10 | 11.24 | $11.10 | 41300 |
| 2024-07-09 | 11.26 | $11.06 | 41914 |
| 2024-07-08 | 11.27 | $11.41 | 89910 |
| 2024-07-05 | 11.25 | $11.60 | 42929 |
| 2024-07-03 | 11.22 | $11.51 | 27200 |
| 2024-07-02 | 11.18 | $11.37 | 108925 |
| 2024-07-01 | 11.16 | $11.31 | 206100 |
| 2024-06-28 | 11.15 | $11.22 | 88300 |
| 2024-06-27 | 11.14 | $11.05 | 42600 |
| 2024-06-26 | 11.15 | $11.10 | 61900 |
| 2024-06-25 | 11.15 | $11.08 | 210300 |
| 2024-06-24 | 11.15 | $11.23 | 143000 |
| 2024-06-21 | 11.14 | $11.06 | 58600 |
| 2024-06-20 | 11.14 | $11.20 | 57746 |
| 2024-06-18 | 11.13 | $11.15 | 103440 |
| 2024-06-17 | 11.13 | $11.07 | 84733 |
| 2024-06-14 | 11.13 | $11.03 | 53114 |
| 2024-06-13 | 11.14 | $11.25 | 31510 |
| 2024-06-12 | 11.13 | $11.55 | 35744 |
| 2024-06-11 | 11.08 | $11.10 | 79036 |
| 2024-06-10 | 11.08 | $11.14 | 78200 |
| 2024-06-07 | 11.08 | $11.10 | 43000 |
| 2024-06-06 | 11.08 | $11.27 | 26000 |
| 2024-06-05 | 11.07 | $11.24 | 85234 |
| 2024-06-04 | 11.06 | $10.98 | 58705 |
| 2024-06-03 | 11.07 | $11.03 | 53800 |
| 2024-05-31 | 11.07 | $10.96 | 73105 |
| 2024-05-30 | 11.08 | $10.97 | 51000 |
| 2024-05-29 | 11.09 | $10.84 | 84900 |
| 2024-05-28 | 11.11 | $11.13 | 55011 |
| 2024-05-24 | 11.10 | $10.99 | 54400 |
| 2024-05-23 | 11.10 | $10.95 | 57512 |
| 2024-05-22 | 11.10 | $11.13 | 63400 |
| 2024-05-21 | 11.09 | $11.11 | 60400 |
| 2024-05-20 | 11.09 | $11.20 | 55326 |
| 2024-05-17 | 11.07 | $10.99 | 49847 |
| 2024-05-16 | 11.07 | $11.16 | 28016 |
| 2024-05-15 | 11.06 | $11.49 | 48700 |
| 2024-05-14 | 11.01 | $11.33 | 58300 |
| 2024-05-13 | 10.98 | $11.23 | 84200 |
| 2024-05-10 | 10.95 | $11.23 | 40745 |
| 2024-05-09 | 10.93 | $11.18 | 41800 |
| 2024-05-08 | 10.91 | $11.09 | 35430 |
| 2024-05-07 | 10.91 | $11.07 | 122010 |
| 2024-05-06 | 10.91 | $10.93 | 81336 |
| 2024-05-03 | 10.92 | $10.68 | 59800 |
| 2024-05-02 | 10.97 | $10.52 | 77200 |
| 2024-05-01 | 11.03 | $10.48 | 44940 |
| 2024-04-30 | 11.11 | $10.59 | 123100 |
| 2024-04-29 | 11.17 | $10.92 | 159402 |
| 2024-04-26 | 11.22 | $10.85 | 64916 |
| 2024-04-25 | 11.27 | $11.12 | 63105 |
| 2024-04-24 | 11.30 | $11.26 | 45600 |
| 2024-04-23 | 11.32 | $11.32 | 97300 |
| 2024-04-22 | 11.34 | $11.06 | 95036 |
| 2024-04-19 | 11.39 | $10.92 | 47100 |
| 2024-04-18 | 11.45 | $11.00 | 53610 |
| 2024-04-17 | 11.52 | $11.04 | 60200 |
| 2024-04-16 | 11.58 | $11.16 | 134806 |
| 2024-04-15 | 11.64 | $11.29 | 69800 |
| 2024-04-12 | 11.69 | $11.33 | 613700 |
| 2024-04-11 | 11.73 | $11.59 | 82400 |
| 2024-04-10 | 11.76 | $11.47 | 62500 |
| 2024-04-09 | 11.80 | $11.65 | 40702 |
| 2024-04-08 | 11.83 | $11.68 | 55500 |
| 2024-04-05 | 11.85 | $11.54 | 41434 |
| 2024-04-04 | 11.89 | $11.62 | 42200 |
| 2024-04-03 | 11.92 | $11.72 | 45100 |
| 2024-04-02 | 11.94 | $11.78 | 54700 |
| 2024-04-01 | 11.96 | $11.70 | 34400 |
| 2024-03-28 | 11.98 | $11.80 | 58300 |
| 2024-03-27 | 11.99 | $11.96 | 52035 |
| 2024-03-26 | 11.99 | $12.11 | 156500 |
| 2024-03-25 | 11.97 | $11.84 | 34200 |
| 2024-03-22 | 11.97 | $12.01 | 23302 |
| 2024-03-21 | 11.96 | $12.11 | 41100 |
| 2024-03-20 | 11.94 | $12.05 | 46700 |
| 2024-03-19 | 11.91 | $11.92 | 63900 |
| 2024-03-18 | 11.90 | $11.85 | 29348 |
| 2024-03-15 | 11.89 | $12.05 | 38500 |
| 2024-03-14 | 11.85 | $12.05 | 43300 |
| 2024-03-13 | 11.81 | $12.24 | 29700 |
| 2024-03-12 | 11.75 | $12.31 | 41743 |
| 2024-03-11 | 11.67 | $12.12 | 40800 |
| 2024-03-08 | 11.61 | $12.02 | 37243 |
| 2024-03-07 | 11.55 | $11.85 | 33015 |
| 2024-03-06 | 11.51 | $11.69 | 91216 |
| 2024-03-05 | 11.48 | $11.34 | 308445 |
| 2024-03-04 | 11.48 | $11.66 | 456700 |
| 2024-03-01 | 11.45 | $11.83 | 85900 |
| 2024-02-29 | 11.40 | $11.65 | 88519 |
| 2024-02-28 | 11.36 | $11.57 | 34800 |
| 2024-02-27 | 11.33 | $11.68 | 40600 |
| 2024-02-26 | 11.28 | $11.81 | 45300 |
| 2024-02-23 | 11.22 | $11.73 | 43100 |
| 2024-02-22 | 11.16 | $11.43 | 39910 |
| 2024-02-21 | 11.13 | $11.27 | 103922 |
| 2024-02-20 | 11.11 | $11.25 | 36000 |
| 2024-02-16 | 11.09 | $11.25 | 33600 |
| 2024-02-15 | 11.07 | $11.14 | 39300 |
| 2024-02-14 | 11.06 | $10.92 | 107100 |
| 2024-02-13 | 11.07 | $10.73 | 51249 |
| 2024-02-12 | 11.09 | $11.22 | 73829 |
| 2024-02-09 | 11.07 | $11.18 | 42000 |
| 2024-02-08 | 11.06 | $11.21 | 34400 |
| 2024-02-07 | 11.04 | $11.23 | 59323 |
| 2024-02-06 | 11.02 | $11.17 | 84500 |
| 2024-02-05 | 11.01 | $11.04 | 86900 |
| 2024-02-02 | 11.01 | $11.21 | 53300 |
| 2024-02-01 | 10.99 | $11.38 | 42629 |
| 2024-01-31 | 10.96 | $10.86 | 52402 |
| 2024-01-30 | 10.99 | $10.92 | 81500 |
| 2024-01-29 | 11.01 | $11.03 | 81228 |
| 2024-01-26 | 11.03 | $11.01 | 33500 |
| 2024-01-25 | 11.05 | $10.98 | 40100 |
| 2024-01-24 | 11.08 | $10.88 | 44000 |
| 2024-01-23 | 11.13 | $10.78 | 62500 |
| 2024-01-22 | 11.19 | $10.91 | 58800 |
| 2024-01-19 | 11.24 | $10.76 | 114500 |
| 2024-01-18 | 11.31 | $10.71 | 142522 |
| 2024-01-17 | 11.39 | $10.77 | 89823 |
| 2024-01-16 | 11.46 | $10.91 | 97422 |
| 2024-01-12 | 11.53 | $11.24 | 47100 |
| 2024-01-11 | 11.57 | $11.22 | 101600 |
| 2024-01-10 | 11.61 | $11.36 | 42500 |
| 2024-01-09 | 11.63 | $11.38 | 60837 |
| 2024-01-08 | 11.65 | $11.53 | 88940 |
| 2024-01-05 | 11.65 | $11.35 | 47815 |
| 2024-01-04 | 11.66 | $11.33 | 55700 |
| 2024-01-03 | 11.67 | $11.31 | 33000 |
| 2024-01-02 | 11.67 | $11.62 | 112900 |
| 2023-12-29 | 11.64 | $12.02 | 33300 |
| 2023-12-28 | 11.56 | $12.02 | 60008 |
| 2023-12-27 | 11.47 | $12.08 | 53209 |
| 2023-12-26 | 11.36 | $11.95 | 38301 |
| 2023-12-22 | 11.26 | $11.89 | 35400 |
| 2023-12-21 | 11.15 | $11.75 | 78800 |
| 2023-12-20 | 11.05 | $11.71 | 43001 |
| 2023-12-19 | 10.94 | $11.76 | 57400 |
| 2023-12-18 | 10.82 | $11.61 | 87317 |
| 2023-12-15 | 10.70 | $11.79 | 113800 |
| 2023-12-14 | 10.56 | $11.57 | 188822 |
| 2023-12-13 | 10.42 | $11.26 | 87224 |
| 2023-12-12 | 10.31 | $11.10 | 228600 |
| 2023-12-11 | 10.20 | $11.05 | 76600 |
| 2023-12-08 | 10.09 | $11.00 | 108300 |
| 2023-12-07 | 9.96 | $10.45 | 70933 |
| 2023-12-06 | 9.89 | $10.22 | 52900 |
| 2023-12-05 | 9.82 | $10.05 | 52641 |
| 2023-12-04 | 9.77 | $10.07 | 57545 |
| 2023-12-01 | 9.71 | $10.11 | 34900 |
| 2023-11-30 | 9.64 | $9.95 | 83800 |
| 2023-11-29 | 9.57 | $10.01 | 59344 |
| 2023-11-28 | 9.49 | $10.00 | 37949 |
| 2023-11-27 | 9.40 | $9.94 | 38402 |
| 2023-11-24 | 9.31 | $9.95 | 11200 |
| 2023-11-22 | 9.20 | $9.86 | 77100 |
| 2023-11-21 | 9.10 | $9.73 | 109200 |
| 2023-11-20 | 9.01 | $9.82 | 58842 |
| 2023-11-17 | 8.90 | $9.63 | 31900 |
| 2023-11-16 | 8.80 | $9.50 | 21345 |
| 2023-11-15 | 8.71 | $9.63 | 65200 |
| 2023-11-14 | 8.61 | $9.36 | 65710 |
| 2023-11-13 | 8.53 | $8.77 | 86500 |
| 2023-11-10 | 8.50 | $8.72 | 268026 |
| 2023-11-09 | 8.48 | $8.75 | 57109 |
| 2023-11-08 | 8.46 | $8.68 | 58416 |
| 2023-11-07 | 8.44 | $8.75 | 90626 |
| 2023-11-06 | 8.42 | $8.70 | 1.0M |
| 2023-11-03 | 8.40 | $8.70 | 78000 |
| 2023-11-02 | 8.39 | $8.42 | 111300 |
| 2023-11-01 | 8.40 | $8.07 | 256400 |
| 2023-10-31 | 8.44 | $8.09 | 1.3M |
| 2023-10-30 | 8.49 | $8.12 | 204800 |
| 2023-10-27 | 8.53 | $7.98 | 102710 |
| 2023-10-26 | 8.59 | $8.30 | 140744 |
| 2023-10-25 | 8.62 | $8.40 | 132200 |
| 2023-10-24 | 8.64 | $8.42 | 522100 |
| 2023-10-23 | 8.65 | $8.42 | 118304 |
| 2023-10-20 | 8.67 | $8.51 | 143200 |
| 2023-10-19 | 8.68 | $8.64 | 186719 |
| 2023-10-18 | 8.67 | $8.54 | 70400 |
| 2023-10-17 | 8.67 | $8.80 | 255516 |
| 2023-10-16 | 8.65 | $8.90 | 115129 |
| 2023-10-13 | 8.61 | $8.88 | 37032 |
| 2023-10-12 | 8.58 | $8.90 | 86500 |
| 2023-10-11 | 8.54 | $8.95 | 82400 |
| 2023-10-10 | 8.49 | $8.99 | 133300 |
| 2023-10-09 | 8.43 | $8.56 | 141700 |
| 2023-10-06 | 8.42 | $8.64 | 206947 |
| 2023-10-05 | 8.40 | $8.42 | 1.0M |
| 2023-10-04 | 8.40 | $8.41 | 333400 |
| 2023-10-03 | 8.40 | $8.30 | 163900 |
| 2023-10-02 | 8.42 | $8.32 | 214441 |
| 2023-09-29 | 8.44 | $8.45 | 67600 |
| 2023-09-28 | 8.44 | $8.48 | 316400 |
| 2023-09-27 | 8.45 | $8.44 | 437934 |
| 2023-09-26 | 8.46 | $8.30 | 291714 |
| 2023-09-25 | 8.49 | $8.44 | 220300 |
| 2023-09-22 | 8.51 | $8.32 | 164110 |
| 2023-09-21 | 8.54 | $8.29 | 476700 |
| 2023-09-20 | 8.57 | $8.43 | 904829 |
| 2023-09-19 | 8.60 | $8.47 | 315030 |
| 2023-09-18 | 8.62 | $8.56 | 241800 |
| 2023-09-15 | 8.63 | $8.52 | 264541 |
| 2023-09-14 | 8.65 | $8.46 | 1.7M |
| 2023-09-13 | 8.68 | $8.27 | 78314 |
| 2023-09-12 | 8.74 | $8.34 | 311241 |
| 2023-09-11 | 8.79 | $8.63 | 234900 |
| 2023-09-08 | 8.82 | $8.53 | 112000 |
| 2023-09-07 | 8.86 | $8.60 | 207800 |
| 2023-09-06 | 8.90 | $8.71 | 204423 |
| 2023-09-05 | 8.94 | $8.82 | 192937 |
| 2023-09-01 | 8.97 | $8.77 | 144103 |
| 2023-08-31 | 9.01 | $8.86 | 95400 |
| 2023-08-30 | 9.04 | $9.01 | 107800 |
| 2023-08-29 | 9.06 | $9.09 | 180500 |
| 2023-08-28 | 9.07 | $8.91 | 290300 |
| 2023-08-25 | 9.11 | $8.73 | 144700 |
| 2023-08-24 | 9.16 | $8.73 | 215400 |
| 2023-08-23 | 9.22 | $8.86 | 269300 |
| 2023-08-22 | 9.28 | $8.80 | 494514 |
| 2023-08-21 | 9.35 | $8.82 | 385514 |
| 2023-08-18 | 9.43 | $8.90 | 241600 |
| 2023-08-17 | 9.51 | $8.99 | 470907 |
| 2023-08-16 | 9.59 | $9.25 | 280700 |
| 2023-08-15 | 9.66 | $9.33 | 426448 |
| 2023-08-14 | 9.72 | $9.52 | 160033 |
| 2023-08-11 | 9.78 | $9.41 | 198300 |
| 2023-08-10 | 9.85 | $9.65 | 236831 |
| 2023-08-09 | 9.92 | $9.51 | 228941 |
| 2023-08-08 | 10.00 | $9.59 | 435806 |
| 2023-08-07 | 10.09 | $9.64 | 298400 |
| 2023-08-04 | 10.17 | $9.61 | 185000 |
| 2023-08-03 | 10.28 | $9.47 | 269100 |
| 2023-08-02 | 10.40 | $9.56 | 118700 |
| 2023-08-01 | 10.52 | $9.47 | 164800 |
| 2023-07-31 | 10.67 | $9.62 | 130815 |
| 2023-07-28 | 10.81 | $9.75 | 160110 |
| 2023-07-27 | 10.96 | $9.77 | 137700 |
| 2023-07-26 | 11.11 | $10.05 | 71236 |
| 2023-07-25 | 11.24 | $11.18 | 135600 |
| 2023-07-24 | 11.27 | $10.95 | 141600 |
| 2023-07-21 | 11.32 | $10.86 | 63000 |
| 2023-07-20 | 11.39 | $10.65 | 68500 |
| 2023-07-19 | 11.49 | $10.95 | 173500 |
| 2023-07-18 | 11.56 | $11.00 | 76230 |
| 2023-07-17 | 11.63 | $11.48 | 45300 |
| 2023-07-14 | 11.66 | $11.39 | 51930 |
| 2023-07-13 | 11.71 | $11.60 | 52500 |
| 2023-07-12 | 11.73 | $11.20 | 43026 |
| 2023-07-11 | 11.80 | $11.39 | 66700 |
| 2023-07-10 | 11.85 | $11.57 | 61037 |
| 2023-07-07 | 11.89 | $11.48 | 73838 |
| 2023-07-06 | 11.93 | $11.42 | 108500 |
| 2023-07-05 | 11.99 | $11.69 | 59914 |
| 2023-07-03 | 12.02 | $12.01 | 32100 |
| 2023-06-30 | 12.01 | $12.26 | 84700 |
| 2023-06-29 | 11.98 | $11.94 | 35800 |
| 2023-06-28 | 11.98 | $11.99 | 35525 |
| 2023-06-27 | 11.98 | $11.96 | 76925 |
| 2023-06-26 | 11.97 | $11.92 | 90228 |
| 2023-06-23 | 11.96 | $11.75 | 41548 |
| 2023-06-22 | 11.96 | $11.85 | 48537 |
| 2023-06-21 | 11.96 | $11.95 | 56222 |
| 2023-06-20 | 11.94 | $12.03 | 56300 |
| 2023-06-16 | 11.91 | $12.37 | 32500 |
| 2023-06-15 | 11.84 | $12.47 | 40900 |
| 2023-06-14 | 11.76 | $12.19 | 33634 |
| 2023-06-13 | 11.69 | $12.29 | 79800 |
| 2023-06-12 | 11.62 | $11.77 | 46500 |
| 2023-06-09 | 11.59 | $11.77 | 65621 |
| 2023-06-08 | 11.56 | $11.82 | 94441 |
| 2023-06-07 | 11.52 | $11.80 | 101100 |
| 2023-06-06 | 11.48 | $11.82 | 84100 |
| 2023-06-05 | 11.44 | $11.82 | 58300 |
| 2023-06-02 | 11.39 | $11.84 | 53625 |
| 2023-06-01 | 11.34 | $11.65 | 378118 |
| 2023-05-31 | 11.31 | $11.59 | 108513 |
| 2023-05-30 | 11.28 | $11.44 | 59106 |
| 2023-05-26 | 11.27 | $11.44 | 58807 |
| 2023-05-25 | 11.25 | $11.10 | 74023 |
| 2023-05-24 | 11.27 | $11.06 | 70506 |
| 2023-05-23 | 11.30 | $11.25 | 147400 |
| 2023-05-22 | 11.30 | $11.36 | 186500 |
| 2023-05-19 | 11.30 | $11.41 | 64400 |
| 2023-05-18 | 11.29 | $11.23 | 73800 |
| 2023-05-17 | 11.30 | $11.29 | 58330 |
| 2023-05-16 | 11.30 | $11.09 | 96500 |
| 2023-05-15 | 11.32 | $11.31 | 108900 |
| 2023-05-12 | 11.32 | $11.22 | 79700 |
| 2023-05-11 | 11.33 | $11.27 | 74347 |
| 2023-05-10 | 11.34 | $11.18 | 63800 |
| 2023-05-09 | 11.35 | $11.24 | 54819 |
| 2023-05-08 | 11.36 | $11.42 | 227800 |
| 2023-05-05 | 11.35 | $11.38 | 2.4M |
| 2023-05-04 | 11.35 | $11.44 | 554500 |
| 2023-05-03 | 11.33 | $11.39 | 35700 |
| 2023-05-02 | 11.32 | $11.46 | 48600 |
| 2023-05-01 | 11.31 | $11.34 | 57915 |
| 2023-04-28 | 11.30 | $11.33 | 44910 |
| 2023-04-27 | 11.30 | $11.59 | 72802 |
| 2023-04-26 | 11.27 | $11.14 | 44139 |
| 2023-04-25 | 11.28 | $11.19 | 40545 |
| 2023-04-24 | 11.28 | $11.36 | 37900 |
| 2023-04-21 | 11.27 | $11.26 | 38234 |
| 2023-04-20 | 11.26 | $11.28 | 28825 |
| 2023-04-19 | 11.25 | $11.31 | 22812 |
| 2023-04-18 | 11.23 | $11.40 | 56103 |
| 2023-04-17 | 11.20 | $11.29 | 65109 |
| 2023-04-14 | 11.18 | $11.37 | 42917 |
| 2023-04-13 | 11.15 | $11.36 | 33031 |
| 2023-04-12 | 11.12 | $11.22 | 42200 |
| 2023-04-11 | 11.10 | $11.27 | 73600 |
| 2023-04-10 | 11.07 | $10.94 | 79700 |
| 2023-04-06 | 11.07 | $11.19 | 49100 |
| 2023-04-05 | 11.05 | $11.06 | 208900 |
| 2023-04-04 | 11.03 | $11.53 | 107748 |
| 2023-04-03 | 10.97 | $11.39 | 51209 |
| 2023-03-31 | 10.92 | $11.42 | 52502 |
| 2023-03-30 | 10.86 | $11.27 | 69948 |
| 2023-03-29 | 10.82 | $11.05 | 128300 |
| 2023-03-28 | 10.80 | $10.81 | 126300 |
| 2023-03-27 | 10.81 | $10.90 | 72635 |
| 2023-03-24 | 10.81 | $10.76 | 82600 |
| 2023-03-23 | 10.82 | $10.76 | 51419 |
| 2023-03-22 | 10.83 | $10.81 | 119800 |
| 2023-03-21 | 10.84 | $10.99 | 49200 |
| 2023-03-20 | 10.83 | $10.89 | 92329 |
| 2023-03-17 | 10.84 | $10.61 | 111500 |
| 2023-03-16 | 10.87 | $10.80 | 85100 |
| 2023-03-15 | 10.89 | $10.56 | 98000 |
| 2023-03-14 | 10.94 | $10.85 | 125616 |
| 2023-03-13 | 10.97 | $10.67 | 100400 |
| 2023-03-10 | 11.01 | $10.64 | 60900 |
| 2023-03-09 | 11.06 | $10.74 | 72523 |
| 2023-03-08 | 11.10 | $10.83 | 91848 |
| 2023-03-07 | 11.15 | $10.79 | 59300 |
| 2023-03-06 | 11.19 | $11.12 | 95234 |
| 2023-03-03 | 11.21 | $11.22 | 70903 |
| 2023-03-02 | 11.23 | $11.09 | 75632 |
| 2023-03-01 | 11.26 | $11.02 | 194534 |
| 2023-02-28 | 11.30 | $11.01 | 136648 |
| 2023-02-27 | 11.34 | $11.16 | 98020 |
| 2023-02-24 | 11.37 | $10.92 | 73400 |
| 2023-02-23 | 11.42 | $11.25 | 60600 |
| 2023-02-22 | 11.44 | $11.08 | 58807 |
| 2023-02-21 | 11.48 | $11.14 | 49721 |
| 2023-02-17 | 11.52 | $11.42 | 102640 |
| 2023-02-16 | 11.53 | $11.37 | 78120 |
| 2023-02-15 | 11.54 | $11.52 | 48416 |
| 2023-02-14 | 11.54 | $11.51 | 47800 |
| 2023-02-13 | 11.54 | $11.42 | 75821 |
| 2023-02-10 | 11.55 | $11.27 | 61647 |
| 2023-02-09 | 11.57 | $11.51 | 68700 |
| 2023-02-08 | 11.58 | $11.51 | 40917 |
| 2023-02-07 | 11.58 | $11.77 | 64539 |
| 2023-02-06 | 11.55 | $11.63 | 53133 |
| 2023-02-03 | 11.53 | $11.72 | 135222 |
| 2023-02-02 | 11.50 | $12.15 | 50100 |
| 2023-02-01 | 11.42 | $11.80 | 74128 |
| 2023-01-31 | 11.36 | $11.40 | 50600 |
| 2023-01-30 | 11.34 | $11.35 | 122300 |
| 2023-01-27 | 11.33 | $11.33 | 56934 |
| 2023-01-26 | 11.31 | $11.41 | 76600 |
| 2023-01-25 | 11.27 | $11.18 | 97536 |
| 2023-01-24 | 11.26 | $11.41 | 71749 |
| 2023-01-23 | 11.22 | $11.71 | 73500 |
| 2023-01-20 | 11.14 | $11.51 | 51900 |
| 2023-01-19 | 11.08 | $11.26 | 97136 |
| 2023-01-18 | 11.04 | $11.44 | 62400 |
| 2023-01-17 | 10.99 | $11.47 | 75702 |
| 2023-01-13 | 10.92 | $11.64 | 64400 |
| 2023-01-12 | 10.84 | $11.44 | 51827 |
| 2023-01-11 | 10.79 | $11.39 | 82003 |
| 2023-01-10 | 10.73 | $11.14 | 68800 |
| 2023-01-09 | 10.70 | $11.12 | 239000 |
| 2023-01-06 | 10.68 | $10.84 | 94031 |
| 2023-01-05 | 10.68 | $10.51 | 63834 |
| 2023-01-04 | 10.72 | $10.80 | 155200 |
| 2023-01-03 | 10.74 | $10.59 | 163400 |
| 2022-12-30 | 10.78 | $10.41 | 130500 |
| 2022-12-29 | 10.84 | $10.59 | 76537 |
| 2022-12-28 | 10.89 | $10.37 | 79745 |
| 2022-12-27 | 10.97 | $10.52 | 86909 |
| 2022-12-23 | 11.03 | $10.42 | 133406 |
| 2022-12-22 | 11.11 | $10.42 | 86527 |
| 2022-12-21 | 11.19 | $10.66 | 96839 |
| 2022-12-20 | 11.26 | $10.56 | 122500 |
| 2022-12-19 | 11.34 | $10.74 | 115600 |
| 2022-12-16 | 11.40 | $10.88 | 59508 |
| 2022-12-15 | 11.46 | $11.14 | 85700 |
| 2022-12-14 | 11.49 | $11.67 | 42600 |
| 2022-12-13 | 11.47 | $11.74 | 85000 |
| 2022-12-12 | 11.44 | $11.40 | 84935 |
| 2022-12-09 | 11.44 | $11.45 | 58400 |
| 2022-12-08 | 11.45 | $11.37 | 66433 |
| 2022-12-07 | 11.45 | $11.34 | 63846 |
| 2022-12-06 | 11.46 | $11.39 | 91900 |
| 2022-12-05 | 11.45 | $11.62 | 44900 |
| 2022-12-02 | 11.41 | $11.63 | 39342 |
| 2022-12-01 | 11.36 | $11.65 | 82500 |
| 2022-11-30 | 11.30 | $11.35 | 71215 |
| 2022-11-29 | 11.26 | $11.12 | 49341 |
| 2022-11-28 | 11.24 | $11.32 | 73634 |
| 2022-11-25 | 11.19 | $11.67 | 26947 |
| 2022-11-23 | 11.10 | $11.58 | 48744 |
| 2022-11-22 | 11.01 | $11.42 | 55600 |
| 2022-11-21 | 10.94 | $11.33 | 39700 |
| 2022-11-18 | 10.86 | $11.34 | 47817 |
| 2022-11-17 | 10.77 | $11.27 | 65400 |
| 2022-11-16 | 10.68 | $11.38 | 53723 |
| 2022-11-15 | 10.57 | $11.48 | 90905 |
| 2022-11-14 | 10.44 | $11.67 | 71100 |
| 2022-11-11 | 10.28 | $12.14 | 63100 |
| 2022-11-10 | 10.06 | $11.64 | 142636 |
| 2022-11-09 | 9.87 | $10.18 | 119600 |
| 2022-11-08 | 9.82 | $10.43 | 240500 |
| 2022-11-07 | 9.74 | $10.15 | 173616 |
| 2022-11-04 | 9.68 | $9.94 | 199518 |
| 2022-11-03 | 9.64 | $9.30 | 147035 |
| 2022-11-02 | 9.65 | $9.53 | 117828 |
| 2022-11-01 | 9.65 | $9.95 | 302800 |
| 2022-10-31 | 9.61 | $9.82 | 137807 |
| 2022-10-28 | 9.58 | $9.97 | 70616 |
| 2022-10-27 | 9.53 | $9.88 | 118000 |
| 2022-10-26 | 9.49 | $10.29 | 72500 |
| 2022-10-25 | 9.40 | $10.22 | 220800 |
| 2022-10-24 | 9.32 | $9.63 | 203700 |
| 2022-10-21 | 9.28 | $9.35 | 133609 |
| 2022-10-20 | 9.27 | $9.29 | 236019 |
| 2022-10-19 | 9.27 | $9.36 | 91708 |
| 2022-10-18 | 9.26 | $9.57 | 368924 |
| 2022-10-17 | 9.23 | $9.32 | 343000 |
| 2022-10-14 | 9.23 | $8.90 | 253917 |
| 2022-10-13 | 9.27 | $9.10 | 296428 |
| 2022-10-12 | 9.31 | $8.97 | 149200 |
| 2022-10-11 | 9.36 | $8.87 | 470126 |
| 2022-10-10 | 9.43 | $9.03 | 350100 |
| 2022-10-07 | 9.49 | $9.14 | 173700 |
| 2022-10-06 | 9.55 | $9.61 | 193422 |
| 2022-10-05 | 9.57 | $9.92 | 264132 |
| 2022-10-04 | 9.56 | $10.15 | 710010 |
| 2022-10-03 | 9.53 | $9.49 | 385700 |
| 2022-09-30 | 9.56 | $9.27 | 326206 |
| 2022-09-29 | 9.62 | $8.97 | 584735 |
| 2022-09-28 | 9.71 | $9.23 | 410500 |
| 2022-09-27 | 9.78 | $8.90 | 830500 |
| 2022-09-26 | 9.89 | $8.91 | 674800 |
| 2022-09-23 | 10.01 | $9.00 | 253100 |
| 2022-09-22 | 10.13 | $9.29 | 349002 |
| 2022-09-21 | 10.23 | $9.63 | 142600 |
| 2022-09-20 | 10.31 | $9.72 | 442201 |
| 2022-09-19 | 10.38 | $10.10 | 323100 |
| 2022-09-16 | 10.42 | $10.09 | 159300 |
| 2022-09-15 | 10.46 | $10.37 | 133045 |
| 2022-09-14 | 10.49 | $10.52 | 113742 |
| 2022-09-13 | 10.50 | $10.43 | 150000 |
| 2022-09-12 | 10.54 | $11.08 | 164000 |
| 2022-09-09 | 10.51 | $10.71 | 238900 |
| 2022-09-08 | 10.52 | $10.33 | 497400 |
| 2022-09-07 | 10.58 | $10.23 | 404700 |
| 2022-09-06 | 10.64 | $10.08 | 349913 |
| 2022-09-02 | 10.73 | $9.94 | 287715 |
| 2022-09-01 | 10.84 | $9.93 | 364333 |
| 2022-08-31 | 10.97 | $10.18 | 300109 |
| 2022-08-30 | 11.07 | $10.47 | 287509 |
| 2022-08-29 | 11.15 | $10.57 | 216216 |
| 2022-08-26 | 11.22 | $10.65 | 103000 |
| 2022-08-25 | 11.29 | $11.09 | 89800 |
| 2022-08-24 | 11.32 | $10.89 | 128400 |
| 2022-08-23 | 11.37 | $10.72 | 216200 |
| 2022-08-22 | 11.44 | $10.67 | 216300 |
| 2022-08-19 | 11.52 | $11.21 | 45200 |
| 2022-08-18 | 11.55 | $11.45 | 64736 |
| 2022-08-17 | 11.55 | $11.48 | 78601 |
| 2022-08-16 | 11.55 | $11.69 | 78038 |
| 2022-08-15 | 11.53 | $11.71 | 55440 |
| 2022-08-12 | 11.50 | $11.81 | 47100 |
| 2022-08-11 | 11.45 | $11.65 | 83300 |
| 2022-08-10 | 11.41 | $11.71 | 96500 |
| 2022-08-09 | 11.36 | $11.22 | 180333 |
| 2022-08-08 | 11.35 | $11.48 | 93900 |
| 2022-08-05 | 11.31 | $11.40 | 72900 |
| 2022-08-04 | 11.28 | $11.83 | 46426 |
| 2022-08-03 | 11.20 | $11.55 | 134245 |
| 2022-08-02 | 11.14 | $11.15 | 213100 |
| 2022-08-01 | 11.12 | $11.53 | 137100 |
| 2022-07-29 | 11.05 | $11.70 | 85800 |
| 2022-07-28 | 10.96 | $11.44 | 98823 |
| 2022-07-27 | 10.89 | $11.22 | 96200 |
| 2022-07-26 | 10.83 | $11.25 | 212123 |
| 2022-07-25 | 10.78 | $11.27 | 194200 |
| 2022-07-22 | 10.72 | $11.35 | 91600 |
| 2022-07-21 | 10.64 | $11.44 | 97931 |
| 2022-07-20 | 10.55 | $11.04 | 271630 |
| 2022-07-19 | 10.50 | $10.93 | 441219 |
| 2022-07-18 | 10.46 | $10.51 | 447522 |
| 2022-07-15 | 10.45 | $10.41 | 170400 |
| 2022-07-14 | 10.46 | $10.31 | 173932 |
| 2022-07-13 | 10.48 | $10.43 | 232101 |
| 2022-07-12 | 10.49 | $10.55 | 352200 |
| 2022-07-11 | 10.49 | $10.52 | 400500 |
| 2022-07-08 | 10.50 | $10.67 | 214400 |
| 2022-07-07 | 10.50 | $10.58 | 284500 |
| 2022-07-06 | 10.52 | $10.36 | 707207 |
| 2022-07-05 | 10.57 | $10.01 | 311737 |
| 2022-07-01 | 10.67 | $10.35 | 274200 |
| 2022-06-30 | 10.74 | $10.33 | 144421 |
| 2022-06-29 | 10.82 | $10.56 | 290600 |
| 2022-06-28 | 10.88 | $10.52 | 490600 |
| 2022-06-27 | 10.96 | $10.76 | 477000 |
| 2022-06-24 | 11.02 | $10.76 | 234824 |
| 2022-06-23 | 11.09 | $10.37 | 280837 |
| 2022-06-22 | 11.20 | $10.68 | 470400 |
| 2022-06-21 | 11.28 | $10.45 | 371913 |
| 2022-06-17 | 11.40 | $10.31 | 258827 |
| 2022-06-16 | 11.53 | $10.25 | 277400 |
| 2022-06-15 | 11.67 | $10.82 | 344600 |
| 2022-06-14 | 11.76 | $10.65 | 338745 |
| 2022-06-13 | 11.87 | $11.04 | 217600 |
| 2022-06-10 | 11.95 | $11.61 | 369300 |
| 2022-06-09 | 11.97 | $11.59 | 93801 |
| 2022-06-08 | 12.00 | $11.96 | 127519 |
| 2022-06-07 | 11.98 | $12.19 | 262900 |
| 2022-06-06 | 11.94 | $12.31 | 114900 |
| 2022-06-03 | 11.88 | $12.27 | 117100 |
| 2022-06-02 | 11.83 | $12.44 | 361200 |
| 2022-06-01 | 11.76 | $11.89 | 282800 |
| 2022-05-31 | 11.75 | $12.14 | 328400 |
| 2022-05-27 | 11.71 | $12.26 | 304900 |
| 2022-05-26 | 11.67 | $11.88 | 232500 |
| 2022-05-25 | 11.67 | $11.76 | 277832 |
| 2022-05-24 | 11.68 | $11.99 | 273900 |
| 2022-05-23 | 11.67 | $11.99 | 379442 |
| 2022-05-20 | 11.67 | $11.51 | 257300 |
| 2022-05-19 | 11.72 | $11.42 | 268000 |
| 2022-05-18 | 11.79 | $11.08 | 147049 |
| 2022-05-17 | 11.91 | $11.71 | 325223 |
| 2022-05-16 | 11.98 | $11.47 | 267900 |
| 2022-05-13 | 12.08 | $11.63 | 226529 |
| 2022-05-12 | 12.17 | $11.27 | 329300 |
| 2022-05-11 | 12.31 | $11.28 | 330200 |
| 2022-05-10 | 12.47 | $11.40 | 536900 |
| 2022-05-09 | 12.62 | $11.01 | 364300 |
| 2022-05-06 | 12.83 | $11.79 | 373600 |
| 2022-05-05 | 12.97 | $12.32 | 261000 |
| 2022-05-04 | 13.07 | $12.86 | 315100 |
| 2022-05-03 | 13.13 | $12.51 | 221406 |
| 2022-05-02 | 13.23 | $12.62 | 475600 |
| 2022-04-29 | 13.34 | $12.77 | 549000 |
| 2022-04-28 | 13.43 | $12.79 | 270300 |
| 2022-04-27 | 13.53 | $12.36 | 203200 |
| 2022-04-26 | 13.67 | $12.38 | 175700 |
| 2022-04-25 | 13.83 | $12.92 | 152943 |
| 2022-04-22 | 13.94 | $13.40 | 72523 |
| 2022-04-21 | 14.00 | $13.70 | 60700 |
| 2022-04-20 | 14.04 | $13.88 | 73416 |
| 2022-04-19 | 14.06 | $13.78 | 138707 |
| 2022-04-18 | 14.10 | $13.71 | 100925 |
| 2022-04-14 | 14.14 | $13.82 | 54300 |
| 2022-04-13 | 14.18 | $13.94 | 159800 |
| 2022-04-12 | 14.20 | $13.84 | 138410 |
| 2022-04-11 | 14.23 | $13.79 | 93840 |
| 2022-04-08 | 14.25 | $14.33 | 72900 |
| 2022-04-07 | 14.22 | $14.31 | 155500 |
| 2022-04-06 | 14.19 | $14.30 | 92200 |
| 2022-04-05 | 14.14 | $14.54 | 91000 |
| 2022-04-04 | 14.06 | $14.73 | 47439 |
| 2022-04-01 | 13.95 | $14.35 | 59707 |
| 2022-03-31 | 13.87 | $13.98 | 86700 |
| 2022-03-30 | 13.81 | $14.27 | 41900 |
| 2022-03-29 | 13.72 | $14.40 | 167035 |
| 2022-03-28 | 13.61 | $14.07 | 83025 |
| 2022-03-25 | 13.53 | $14.06 | 376206 |
| 2022-03-24 | 13.44 | $14.00 | 487704 |
| 2022-03-23 | 13.36 | $14.00 | 143700 |
| 2022-03-22 | 13.27 | $14.09 | 124532 |
| 2022-03-21 | 13.17 | $14.06 | 70924 |
| 2022-03-18 | 13.06 | $14.45 | 78601 |
| 2022-03-17 | 12.91 | $14.02 | 87524 |
| 2022-03-16 | 12.80 | $13.91 | 99900 |
| 2022-03-15 | 12.70 | $12.86 | 306800 |
| 2022-03-14 | 12.69 | $13.03 | 172500 |
| 2022-03-11 | 12.68 | $12.63 | 162705 |
| 2022-03-10 | 12.70 | $12.68 | 292942 |
| 2022-03-09 | 12.73 | $12.60 | 201200 |
| 2022-03-08 | 12.77 | $11.97 | 603500 |
| 2022-03-07 | 12.88 | $11.96 | 401200 |
| 2022-03-04 | 13.00 | $12.09 | 279600 |
| 2022-03-03 | 13.12 | $12.70 | 433745 |
| 2022-03-02 | 13.19 | $13.03 | 230709 |
| 2022-03-01 | 13.23 | $12.74 | 458700 |
| 2022-02-28 | 13.30 | $13.36 | 344700 |
| 2022-02-25 | 13.30 | $13.21 | 315334 |
| 2022-02-24 | 13.32 | $12.93 | 507300 |
| 2022-02-23 | 13.37 | $12.62 | 418145 |
| 2022-02-22 | 13.45 | $13.01 | 365300 |
| 2022-02-18 | 13.49 | $13.01 | 139200 |
| 2022-02-17 | 13.53 | $13.26 | 74337 |
| 2022-02-16 | 13.54 | $13.55 | 208128 |
| 2022-02-15 | 13.53 | $13.46 | 299505 |
| 2022-02-14 | 13.53 | $12.99 | 464701 |
| 2022-02-11 | 13.59 | $13.08 | 129600 |
| 2022-02-10 | 13.64 | $13.51 | 195600 |
| 2022-02-09 | 13.66 | $14.39 | 167000 |
| 2022-02-08 | 13.60 | $13.85 | 209209 |
| 2022-02-07 | 13.59 | $13.93 | 161800 |
| 2022-02-04 | 13.57 | $14.13 | 176300 |
| 2022-02-03 | 13.55 | $13.85 | 109537 |
| 2022-02-02 | 13.56 | $14.22 | 140909 |
| 2022-02-01 | 13.54 | $13.49 | 232900 |
| 2022-01-31 | 13.60 | $13.48 | 249121 |
| 2022-01-28 | 13.67 | $12.85 | 136800 |
| 2022-01-27 | 13.82 | $12.77 | 356800 |
| 2022-01-26 | 13.99 | $12.90 | 405620 |
| 2022-01-25 | 14.16 | $12.66 | 615746 |
| 2022-01-24 | 14.37 | $13.03 | 289348 |
| 2022-01-21 | 14.56 | $13.17 | 172619 |
| 2022-01-20 | 14.74 | $13.43 | 286900 |
| 2022-01-19 | 14.91 | $13.76 | 276100 |
| 2022-01-18 | 15.05 | $13.79 | 193724 |
| 2022-01-14 | 15.19 | $14.61 | 92043 |
| 2022-01-13 | 15.25 | $14.90 | 89532 |
| 2022-01-12 | 15.29 | $15.15 | 53400 |
| 2022-01-11 | 15.30 | $14.56 | 1465 |
| 2022-01-10 | 15.37 | $14.42 | 145800 |
| 2022-01-07 | 15.45 | $15.05 | 144940 |
| 2022-01-06 | 15.47 | $15.13 | 78948 |
| 2022-01-05 | 15.49 | $15.27 | 74200 |
| 2022-01-04 | 15.49 | $15.56 | 72330 |
| 2022-01-03 | 15.46 | $16.03 | 89531 |
| 2021-12-31 | 15.37 | $15.87 | 26700 |
| 2021-12-30 | 15.30 | $15.84 | 137447 |
| 2021-12-29 | 15.22 | $16.05 | 107700 |
| 2021-12-28 | 15.11 | $16.02 | 59909 |
| 2021-12-27 | 15.00 | $15.75 | 56403 |
| 2021-12-23 | 14.91 | $15.68 | 125237 |
| 2021-12-22 | 14.82 | $15.26 | 90400 |
| 2021-12-21 | 14.77 | $14.95 | 140827 |
| 2021-12-20 | 14.75 | $14.67 | 95000 |
| 2021-12-17 | 14.76 | $14.59 | 86144 |
| 2021-12-16 | 14.78 | $14.86 | 75500 |
| 2021-12-15 | 14.79 | $14.92 | 97619 |
| 2021-12-14 | 14.78 | $14.40 | 126800 |
| 2021-12-13 | 14.84 | $14.83 | 73635 |
| 2021-12-10 | 14.85 | $14.93 | 129700 |
| 2021-12-09 | 14.86 | $15.37 | 90719 |
| 2021-12-08 | 14.83 | $15.47 | 71627 |
| 2021-12-07 | 14.79 | $14.75 | 556000 |
| 2021-12-06 | 14.83 | $14.35 | 337005 |
| 2021-12-03 | 14.92 | $14.08 | 82907 |
| 2021-12-02 | 15.05 | $14.57 | 162700 |
| 2021-12-01 | 15.13 | $14.70 | 152446 |
| 2021-11-30 | 15.22 | $14.55 | 300613 |
| 2021-11-29 | 15.32 | $14.75 | 203006 |
| 2021-11-26 | 15.41 | $14.26 | 39845 |
| 2021-11-24 | 15.56 | $14.56 | 46200 |
| 2021-11-23 | 15.69 | $14.81 | 85137 |
| 2021-11-22 | 15.80 | $15.33 | 70600 |
| 2021-11-19 | 15.87 | $15.57 | 44737 |
| 2021-11-18 | 15.91 | $15.49 | 59647 |
| 2021-11-17 | 15.97 | $15.67 | 59000 |
| 2021-11-16 | 16.01 | $15.46 | 101201 |
| 2021-11-15 | 16.07 | $15.52 | 76136 |
| 2021-11-12 | 16.13 | $15.66 | 49700 |
| 2021-11-11 | 16.17 | $15.40 | 57700 |
| 2021-11-10 | 16.24 | $15.58 | 129224 |
| 2021-11-09 | 16.29 | $16.55 | 116000 |
| 2021-11-08 | 16.24 | $16.63 | 44900 |
| 2021-11-05 | 16.17 | $16.64 | 52800 |
| 2021-11-04 | 16.09 | $16.53 | 41617 |
| 2021-11-03 | 16.01 | $16.44 | 67900 |
| 2021-11-02 | 15.94 | $16.10 | 68600 |
| 2021-11-01 | 15.89 | $16.05 | 53600 |
| 2021-10-29 | 15.85 | $16.03 | 52000 |
| 2021-10-28 | 15.80 | $16.36 | 38416 |
| 2021-10-27 | 15.72 | $16.33 | 812900 |
| 2021-10-26 | 15.63 | $16.31 | 966300 |
| 2021-10-25 | 15.54 | $16.05 | 150600 |
| 2021-10-22 | 15.48 | $16.17 | 719148 |
| 2021-10-21 | 15.41 | $16.02 | 58621 |
| 2021-10-20 | 15.36 | $15.87 | 887820 |
| 2021-10-19 | 15.32 | $15.62 | 2.6M |
| 2021-10-18 | 15.32 | $15.68 | 519624 |
| 2021-10-15 | 15.31 | $15.80 | 53300 |
| 2021-10-14 | 15.30 | $15.77 | 65400 |
| 2021-10-13 | 15.30 | $15.28 | 75930 |
| 2021-10-12 | 15.35 | $14.58 | 80549 |
| 2021-10-11 | 15.49 | $14.52 | 95400 |
| 2021-10-08 | 15.64 | $14.73 | 62200 |
| 2021-10-07 | 15.79 | $15.00 | 110034 |
| 2021-10-06 | 15.92 | $14.83 | 91800 |
| 2021-10-05 | 16.07 | $15.29 | 118146 |
| 2021-10-04 | 16.20 | $15.04 | 96200 |
| 2021-10-01 | 16.36 | $15.40 | 123100 |
| 2021-09-30 | 16.49 | $15.40 | 87800 |
| 2021-09-29 | 16.64 | $15.26 | 60500 |
| 2021-09-28 | 16.80 | $15.57 | 61000 |
| 2021-09-27 | 16.95 | $16.18 | 50239 |
| 2021-09-24 | 17.04 | $16.48 | 91600 |
| 2021-09-23 | 17.11 | $17.23 | 80100 |
| 2021-09-22 | 17.10 | $16.80 | 62500 |
| 2021-09-21 | 17.13 | $16.68 | 78300 |
| 2021-09-20 | 17.18 | $16.35 | 89700 |
| 2021-09-17 | 17.26 | $16.96 | 44809 |
| 2021-09-16 | 17.28 | $17.33 | 55513 |
| 2021-09-15 | 17.26 | $17.31 | 510000 |
| 2021-09-14 | 17.24 | $17.41 | 67044 |
| 2021-09-13 | 17.21 | $17.35 | 78400 |
| 2021-09-10 | 17.18 | $17.31 | 70043 |
| 2021-09-09 | 17.16 | $17.27 | 58400 |
| 2021-09-08 | 17.13 | $17.13 | 70200 |
| 2021-09-07 | 17.12 | $17.36 | 38041 |
| 2021-09-03 | 17.08 | $17.54 | 40434 |
| 2021-09-02 | 17.02 | $17.56 | 86741 |
| 2021-09-01 | 16.96 | $17.16 | 64100 |
| 2021-08-31 | 16.93 | $17.30 | 56638 |
| 2021-08-30 | 16.89 | $17.33 | 37800 |
| 2021-08-27 | 16.85 | $17.17 | 56900 |
| 2021-08-26 | 16.81 | $16.84 | 50414 |
| 2021-08-25 | 16.81 | $16.91 | 50123 |
| 2021-08-24 | 16.80 | $16.89 | 68400 |
| 2021-08-23 | 16.78 | $16.93 | 95211 |
| 2021-08-20 | 16.76 | $16.73 | 52300 |
| 2021-08-19 | 16.75 | $16.44 | 102220 |
| 2021-08-18 | 16.77 | $16.74 | 57600 |
| 2021-08-17 | 16.75 | $16.79 | 53800 |
| 2021-08-16 | 16.73 | $16.83 | 55200 |
| 2021-08-13 | 16.68 | $16.93 | 40125 |
| 2021-08-12 | 16.62 | $16.88 | 52503 |
| 2021-08-11 | 16.56 | $16.88 | 257320 |
| 2021-08-10 | 16.49 | $16.63 | 285500 |
| 2021-08-09 | 16.44 | $16.67 | 30937 |
| 2021-08-06 | 16.38 | $16.77 | 33247 |
| 2021-08-05 | 16.30 | $17.10 | 20725 |
| 2021-08-04 | 16.18 | $17.15 | 40301 |
| 2021-08-03 | 16.05 | $17.00 | 49400 |
| 2021-08-02 | 15.92 | $16.66 | 52100 |
| 2021-07-30 | 15.81 | $16.51 | 37107 |
| 2021-07-29 | 15.71 | $16.49 | 53805 |
| 2021-07-28 | 15.60 | $16.32 | 52426 |
| 2021-07-27 | 15.50 | $16.33 | 70900 |
| 2021-07-26 | 15.40 | $15.98 | 70000 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
7.93
2026-07-23
Close Price
$8.08
Vol: 3380
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
7.93
Average
11.32
Maximum
17.48
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 7.93 | $8.08 | 3380 |
| 2026-07-22 | 7.94 | $8.16 | 196000 |
| 2026-07-21 | 7.95 | $8.12 | 420800 |
| 2026-07-20 | 7.96 | $8.16 | 1.6M |
| 2026-07-17 | 7.98 | $8.14 | 303600 |
| 2026-07-16 | 8.00 | $8.25 | 541900 |
| 2026-07-15 | 8.00 | $8.35 | 1.6M |
| 2026-07-14 | 7.99 | $8.24 | 1.9M |
| 2026-07-13 | 8.01 | $8.19 | 550143 |
| 2026-07-10 | 8.04 | $8.36 | 344200 |
| 2026-07-09 | 8.04 | $8.27 | 470700 |
| 2026-07-08 | 8.06 | $8.22 | 526000 |
| 2026-07-07 | 8.11 | $8.46 | 3.4M |
| 2026-07-06 | 8.11 | $8.52 | 3.0M |
| 2026-07-02 | 8.11 | $8.39 | 371100 |
| 2026-07-01 | 8.14 | $8.26 | 562200 |
| 2026-06-30 | 8.20 | $8.21 | 610900 |
| 2026-06-29 | 8.29 | $8.26 | 654700 |
| 2026-06-26 | 8.39 | $8.25 | 529100 |
| 2026-06-25 | 8.51 | $8.22 | 597500 |
| 2026-06-24 | 8.66 | $8.10 | 663500 |
| 2026-06-23 | 8.86 | $8.19 | 891300 |
| 2026-06-22 | 9.08 | $8.41 | 1.2M |
| 2026-06-18 | 9.30 | $8.49 | 1.7M |
| 2026-06-17 | 9.53 | $8.62 | 6.5M |
| 2026-06-16 | 9.78 | $8.56 | 8.3M |
| 2026-06-15 | 10.08 | $8.41 | 370500 |
| 2026-06-12 | 10.46 | $9.95 | 161216 |
| 2026-06-11 | 10.59 | $10.02 | 759400 |
| 2026-06-10 | 10.71 | $9.81 | 126109 |
| 2026-06-09 | 10.91 | $10.15 | 209600 |
| 2026-06-08 | 11.06 | $10.64 | 157200 |
| 2026-06-05 | 11.13 | $10.56 | 119100 |
| 2026-06-04 | 11.23 | $11.45 | 112716 |
| 2026-06-03 | 11.16 | $11.35 | 209500 |
| 2026-06-02 | 11.09 | $11.37 | 158210 |
| 2026-06-01 | 11.01 | $11.12 | 131227 |
| 2026-05-29 | 10.97 | $10.80 | 219704 |
| 2026-05-28 | 10.98 | $11.24 | 146300 |
| 2026-05-27 | 10.91 | $10.91 | 107642 |
| 2026-05-26 | 10.89 | $10.76 | 106206 |
| 2026-05-22 | 10.90 | $11.28 | 71613 |
| 2026-05-21 | 10.80 | $11.29 | 126200 |
| 2026-05-20 | 10.69 | $11.42 | 610300 |
| 2026-05-19 | 10.52 | $11.17 | 395708 |
| 2026-05-18 | 10.38 | $10.63 | 429500 |
| 2026-05-15 | 10.34 | $10.07 | 585300 |
| 2026-05-14 | 10.40 | $10.20 | 297500 |
| 2026-05-13 | 10.45 | $10.27 | 252915 |
| 2026-05-12 | 10.49 | $10.15 | 1.0M |
| 2026-05-11 | 10.57 | $10.18 | 458642 |
| 2026-05-08 | 10.65 | $10.35 | 136944 |
| 2026-05-07 | 10.71 | $10.38 | 389400 |
| 2026-05-06 | 10.76 | $10.80 | 180100 |
| 2026-05-05 | 10.74 | $10.47 | 358438 |
| 2026-05-04 | 10.79 | $10.44 | 137000 |
| 2026-05-01 | 10.85 | $10.87 | 156646 |
| 2026-04-30 | 10.82 | $10.80 | 278300 |
| 2026-04-29 | 10.80 | $10.55 | 142717 |
| 2026-04-28 | 10.84 | $10.60 | 218024 |
| 2026-04-27 | 10.87 | $10.92 | 376300 |
| 2026-04-24 | 10.83 | $11.00 | 84449 |
| 2026-04-23 | 10.77 | $11.10 | 183200 |
| 2026-04-22 | 10.68 | $11.08 | 107031 |
| 2026-04-21 | 10.57 | $11.01 | 159000 |
| 2026-04-20 | 10.47 | $11.20 | 353045 |
| 2026-04-17 | 10.30 | $11.11 | 328207 |
| 2026-04-16 | 10.13 | $10.73 | 392945 |
| 2026-04-15 | 10.01 | $10.48 | 189009 |
| 2026-04-14 | 9.92 | $10.46 | 219800 |
| 2026-04-13 | 9.83 | $10.37 | 656325 |
| 2026-04-10 | 9.74 | $10.10 | 239100 |
| 2026-04-09 | 9.70 | $10.18 | 453100 |
| 2026-04-08 | 9.63 | $10.22 | 215245 |
| 2026-04-07 | 9.55 | $9.67 | 907500 |
| 2026-04-06 | 9.57 | $9.53 | 541800 |
| 2026-04-02 | 9.63 | $9.53 | 1.3M |
| 2026-04-01 | 9.69 | $9.77 | 1.0M |
| 2026-03-31 | 9.72 | $9.63 | 575200 |
| 2026-03-30 | 9.79 | $9.26 | 595000 |
| 2026-03-27 | 9.95 | $9.33 | 478500 |
| 2026-03-26 | 10.12 | $9.67 | 500600 |
| 2026-03-25 | 10.25 | $10.23 | 333821 |
| 2026-03-24 | 10.29 | $10.06 | 718609 |
| 2026-03-23 | 10.36 | $10.21 | 637301 |
| 2026-03-20 | 10.42 | $9.95 | 441300 |
| 2026-03-19 | 10.54 | $10.37 | 402423 |
| 2026-03-18 | 10.60 | $10.29 | 181500 |
| 2026-03-17 | 10.68 | $10.80 | 399717 |
| 2026-03-16 | 10.67 | $10.81 | 527700 |
| 2026-03-13 | 10.66 | $10.60 | 374900 |
| 2026-03-12 | 10.68 | $10.72 | 357647 |
| 2026-03-11 | 10.69 | $10.76 | 319300 |
| 2026-03-10 | 10.69 | $10.49 | 309400 |
| 2026-03-09 | 10.75 | $10.66 | 565000 |
| 2026-03-06 | 10.79 | $10.64 | 570800 |
| 2026-03-05 | 10.83 | $10.78 | 447904 |
| 2026-03-04 | 10.86 | $10.94 | 498437 |
| 2026-03-03 | 10.85 | $10.76 | 331422 |
| 2026-03-02 | 10.89 | $10.94 | 245500 |
| 2026-02-27 | 10.89 | $11.29 | 236922 |
| 2026-02-26 | 10.81 | $11.20 | 367100 |
| 2026-02-25 | 10.75 | $10.96 | 189000 |
| 2026-02-24 | 10.72 | $10.95 | 307721 |
| 2026-02-23 | 10.70 | $10.81 | 516100 |
| 2026-02-20 | 10.70 | $10.98 | 188300 |
| 2026-02-19 | 10.67 | $10.85 | 221003 |
| 2026-02-18 | 10.66 | $10.77 | 426500 |
| 2026-02-17 | 10.67 | $10.68 | 512400 |
| 2026-02-13 | 10.70 | $10.89 | 408829 |
| 2026-02-12 | 10.70 | $10.56 | 437300 |
| 2026-02-11 | 10.76 | $10.68 | 308700 |
| 2026-02-10 | 10.81 | $10.79 | 1.4M |
| 2026-02-09 | 10.85 | $10.65 | 4.0M |
| 2026-02-06 | 10.93 | $10.52 | 4.4M |
| 2026-02-05 | 11.04 | $10.52 | 767243 |
| 2026-02-04 | 11.18 | $10.63 | 347140 |
| 2026-02-03 | 11.31 | $11.14 | 215600 |
| 2026-02-02 | 11.36 | $11.39 | 534600 |
| 2026-01-30 | 11.37 | $11.34 | 1.7M |
| 2026-01-29 | 11.39 | $11.39 | 185633 |
| 2026-01-28 | 11.40 | $11.36 | 174828 |
| 2026-01-27 | 11.42 | $11.54 | 200100 |
| 2026-01-26 | 11.41 | $11.39 | 179433 |
| 2026-01-23 | 11.43 | $11.42 | 166840 |
| 2026-01-22 | 11.45 | $11.30 | 320601 |
| 2026-01-21 | 11.49 | $11.12 | 1.5M |
| 2026-01-20 | 11.58 | $10.92 | 2.1M |
| 2026-01-16 | 11.72 | $11.54 | 185700 |
| 2026-01-15 | 11.76 | $11.59 | 152600 |
| 2026-01-14 | 11.80 | $11.63 | 106141 |
| 2026-01-13 | 11.83 | $11.88 | 117114 |
| 2026-01-12 | 11.81 | $12.00 | 151400 |
| 2026-01-09 | 11.76 | $12.09 | 194900 |
| 2026-01-08 | 11.69 | $11.71 | 155900 |
| 2026-01-07 | 11.69 | $11.87 | 178907 |
| 2026-01-06 | 11.65 | $11.69 | 211600 |
| 2026-01-05 | 11.64 | $11.65 | 187600 |
| 2026-01-02 | 11.64 | $11.61 | 363700 |
| 2025-12-31 | 11.65 | $11.74 | 55202 |
| 2025-12-30 | 11.64 | $11.84 | 104100 |
| 2025-12-29 | 11.60 | $11.76 | 437600 |
| 2025-12-26 | 11.57 | $11.77 | 210500 |
| 2025-12-24 | 11.54 | $11.74 | 143905 |
| 2025-12-23 | 11.51 | $11.69 | 982037 |
| 2025-12-22 | 11.48 | $11.59 | 235604 |
| 2025-12-19 | 11.47 | $11.49 | 189917 |
| 2025-12-18 | 11.48 | $11.41 | 154800 |
| 2025-12-17 | 11.52 | $11.29 | 141200 |
| 2025-12-16 | 11.58 | $11.52 | 181729 |
| 2025-12-15 | 11.60 | $11.61 | 203700 |
| 2025-12-12 | 11.61 | $11.65 | 138126 |
| 2025-12-11 | 11.62 | $11.70 | 244900 |
| 2025-12-10 | 11.61 | $11.79 | 839300 |
| 2025-12-09 | 11.59 | $11.60 | 916307 |
| 2025-12-08 | 11.60 | $11.65 | 216800 |
| 2025-12-05 | 11.60 | $11.73 | 195400 |
| 2025-12-04 | 11.59 | $11.82 | 384120 |
| 2025-12-03 | 11.56 | $11.54 | 188500 |
| 2025-12-02 | 11.58 | $11.46 | 213600 |
| 2025-12-01 | 11.63 | $11.52 | 455300 |
| 2025-11-28 | 11.67 | $11.69 | 61200 |
| 2025-11-26 | 11.68 | $11.76 | 84945 |
| 2025-11-25 | 11.68 | $11.76 | 172104 |
| 2025-11-24 | 11.68 | $11.68 | 192730 |
| 2025-11-21 | 11.70 | $11.54 | 231439 |
| 2025-11-20 | 11.75 | $11.25 | 143043 |
| 2025-11-19 | 11.88 | $11.47 | 125110 |
| 2025-11-18 | 11.97 | $11.46 | 159900 |
| 2025-11-17 | 12.09 | $11.55 | 74000 |
| 2025-11-14 | 12.20 | $11.84 | 111225 |
| 2025-11-13 | 12.28 | $12.01 | 87500 |
| 2025-11-12 | 12.32 | $12.31 | 65700 |
| 2025-11-11 | 12.31 | $12.48 | 91836 |
| 2025-11-10 | 12.27 | $12.28 | 122100 |
| 2025-11-07 | 12.25 | $12.12 | 102900 |
| 2025-11-06 | 12.27 | $12.17 | 173700 |
| 2025-11-05 | 12.28 | $12.00 | 79428 |
| 2025-11-04 | 12.33 | $11.93 | 115700 |
| 2025-11-03 | 12.40 | $12.29 | 104736 |
| 2025-10-31 | 12.40 | $12.18 | 82700 |
| 2025-10-30 | 12.43 | $12.29 | 136200 |
| 2025-10-29 | 12.43 | $12.47 | 84018 |
| 2025-10-28 | 12.40 | $12.69 | 79900 |
| 2025-10-27 | 12.32 | $12.74 | 88830 |
| 2025-10-24 | 12.21 | $12.80 | 115400 |
| 2025-10-23 | 12.06 | $12.05 | 95006 |
| 2025-10-22 | 12.06 | $12.00 | 275800 |
| 2025-10-21 | 12.06 | $12.12 | 92633 |
| 2025-10-20 | 12.03 | $12.04 | 101000 |
| 2025-10-17 | 12.02 | $11.94 | 155130 |
| 2025-10-16 | 12.03 | $11.85 | 303430 |
| 2025-10-15 | 12.05 | $11.89 | 96700 |
| 2025-10-14 | 12.08 | $11.69 | 131000 |
| 2025-10-13 | 12.14 | $11.89 | 115300 |
| 2025-10-10 | 12.18 | $11.67 | 218300 |
| 2025-10-09 | 12.26 | $12.02 | 165200 |
| 2025-10-08 | 12.28 | $12.24 | 82833 |
| 2025-10-07 | 12.26 | $12.16 | 100910 |
| 2025-10-06 | 12.25 | $12.33 | 279600 |
| 2025-10-03 | 12.20 | $12.31 | 87631 |
| 2025-10-02 | 12.15 | $12.25 | 146600 |
| 2025-10-01 | 12.10 | $12.13 | 110714 |
| 2025-09-30 | 12.07 | $11.89 | 147426 |
| 2025-09-29 | 12.07 | $11.67 | 75402 |
| 2025-09-26 | 12.13 | $11.78 | 84441 |
| 2025-09-25 | 12.17 | $11.73 | 103137 |
| 2025-09-24 | 12.22 | $12.22 | 63314 |
| 2025-09-23 | 12.18 | $12.52 | 117201 |
| 2025-09-22 | 12.06 | $12.55 | 90217 |
| 2025-09-19 | 11.92 | $12.29 | 130300 |
| 2025-09-18 | 11.81 | $12.08 | 77600 |
| 2025-09-17 | 11.72 | $11.83 | 104700 |
| 2025-09-16 | 11.67 | $11.83 | 84720 |
| 2025-09-15 | 11.61 | $11.71 | 114607 |
| 2025-09-12 | 11.56 | $11.57 | 98500 |
| 2025-09-11 | 11.53 | $11.69 | 69300 |
| 2025-09-10 | 11.48 | $11.58 | 49800 |
| 2025-09-09 | 11.44 | $11.71 | 263300 |
| 2025-09-08 | 11.36 | $11.85 | 112500 |
| 2025-09-05 | 11.24 | $11.73 | 138000 |
| 2025-09-04 | 11.12 | $10.81 | 124700 |
| 2025-09-03 | 11.18 | $10.91 | 121922 |
| 2025-09-02 | 11.23 | $10.79 | 156900 |
| 2025-08-29 | 11.31 | $11.08 | 176135 |
| 2025-08-28 | 11.34 | $11.32 | 86221 |
| 2025-08-27 | 11.33 | $11.16 | 70900 |
| 2025-08-26 | 11.34 | $11.26 | 199500 |
| 2025-08-25 | 11.34 | $11.15 | 68930 |
| 2025-08-22 | 11.35 | $11.40 | 145900 |
| 2025-08-21 | 11.32 | $11.07 | 168440 |
| 2025-08-20 | 11.35 | $11.17 | 131602 |
| 2025-08-19 | 11.36 | $11.19 | 366510 |
| 2025-08-18 | 11.36 | $11.16 | 428122 |
| 2025-08-15 | 11.37 | $11.26 | 1.5M |
| 2025-08-14 | 11.36 | $11.17 | 338200 |
| 2025-08-13 | 11.37 | $11.36 | 82200 |
| 2025-08-12 | 11.34 | $11.36 | 376100 |
| 2025-08-11 | 11.29 | $11.16 | 181149 |
| 2025-08-08 | 11.29 | $11.36 | 315900 |
| 2025-08-07 | 11.23 | $11.27 | 206630 |
| 2025-08-06 | 11.19 | $11.07 | 149300 |
| 2025-08-05 | 11.17 | $10.98 | 267922 |
| 2025-08-04 | 11.18 | $10.96 | 240600 |
| 2025-08-01 | 11.18 | $10.90 | 297345 |
| 2025-07-31 | 11.20 | $10.97 | 229149 |
| 2025-07-30 | 11.20 | $11.14 | 422232 |
| 2025-07-29 | 11.16 | $11.43 | 366015 |
| 2025-07-28 | 11.06 | $11.55 | 211026 |
| 2025-07-25 | 10.91 | $11.85 | 115535 |
| 2025-07-24 | 10.67 | $10.92 | 249732 |
| 2025-07-23 | 10.59 | $11.08 | 215904 |
| 2025-07-22 | 10.46 | $10.66 | 89719 |
| 2025-07-21 | 10.39 | $10.66 | 119200 |
| 2025-07-18 | 10.32 | $10.57 | 327035 |
| 2025-07-17 | 10.24 | $10.47 | 480512 |
| 2025-07-16 | 10.18 | $10.23 | 640400 |
| 2025-07-15 | 10.16 | $10.15 | 507100 |
| 2025-07-14 | 10.15 | $10.21 | 106500 |
| 2025-07-11 | 10.13 | $10.30 | 229101 |
| 2025-07-10 | 10.08 | $10.45 | 104820 |
| 2025-07-09 | 10.00 | $10.25 | 216000 |
| 2025-07-08 | 9.94 | $10.07 | 140305 |
| 2025-07-07 | 9.91 | $10.00 | 297900 |
| 2025-07-03 | 9.89 | $9.92 | 55544 |
| 2025-07-02 | 9.89 | $10.09 | 112200 |
| 2025-07-01 | 9.85 | $9.85 | 75300 |
| 2025-06-30 | 9.85 | $10.01 | 148000 |
| 2025-06-27 | 9.82 | $10.09 | 212040 |
| 2025-06-26 | 9.77 | $9.77 | 227416 |
| 2025-06-25 | 9.78 | $9.78 | 126100 |
| 2025-06-24 | 9.78 | $9.77 | 227500 |
| 2025-06-23 | 9.79 | $9.62 | 279200 |
| 2025-06-20 | 9.84 | $9.42 | 341844 |
| 2025-06-18 | 9.93 | $9.56 | 168514 |
| 2025-06-17 | 10.01 | $9.94 | 133604 |
| 2025-06-16 | 10.02 | $9.80 | 648411 |
| 2025-06-13 | 10.07 | $9.68 | 238900 |
| 2025-06-12 | 10.14 | $10.09 | 1.3M |
| 2025-06-11 | 10.14 | $10.21 | 816621 |
| 2025-06-10 | 10.12 | $10.23 | 124500 |
| 2025-06-09 | 10.08 | $10.11 | 187700 |
| 2025-06-06 | 10.07 | $10.05 | 58600 |
| 2025-06-05 | 10.07 | $10.08 | 116640 |
| 2025-06-04 | 10.05 | $10.14 | 795138 |
| 2025-06-03 | 10.03 | $9.95 | 2.0M |
| 2025-06-02 | 10.03 | $10.01 | 158700 |
| 2025-05-30 | 10.03 | $10.04 | 1.2M |
| 2025-05-29 | 10.02 | $10.09 | 93500 |
| 2025-05-28 | 10.00 | $10.04 | 86200 |
| 2025-05-27 | 9.98 | $10.14 | 171707 |
| 2025-05-23 | 9.94 | $10.02 | 69227 |
| 2025-05-22 | 9.91 | $9.95 | 138800 |
| 2025-05-21 | 9.90 | $10.02 | 58100 |
| 2025-05-20 | 9.87 | $10.07 | 100806 |
| 2025-05-19 | 9.83 | $9.97 | 155700 |
| 2025-05-16 | 9.80 | $10.00 | 201135 |
| 2025-05-15 | 9.75 | $10.08 | 159100 |
| 2025-05-14 | 9.69 | $10.14 | 71205 |
| 2025-05-13 | 9.60 | $10.29 | 173744 |
| 2025-05-12 | 9.46 | $10.13 | 273700 |
| 2025-05-09 | 9.34 | $9.64 | 174000 |
| 2025-05-08 | 9.31 | $9.46 | 286441 |
| 2025-05-07 | 9.30 | $9.45 | 171635 |
| 2025-05-06 | 9.30 | $9.55 | 106600 |
| 2025-05-05 | 9.29 | $9.62 | 184100 |
| 2025-05-02 | 9.25 | $9.63 | 147300 |
| 2025-05-01 | 9.21 | $9.60 | 148600 |
| 2025-04-30 | 9.17 | $9.62 | 100700 |
| 2025-04-29 | 9.13 | $9.48 | 94623 |
| 2025-04-28 | 9.11 | $9.57 | 140200 |
| 2025-04-25 | 9.07 | $9.65 | 101800 |
| 2025-04-24 | 9.01 | $9.49 | 172900 |
| 2025-04-23 | 8.97 | $9.32 | 217100 |
| 2025-04-22 | 8.97 | $9.19 | 360840 |
| 2025-04-21 | 9.00 | $8.96 | 987700 |
| 2025-04-17 | 9.09 | $9.21 | 181510 |
| 2025-04-16 | 9.15 | $9.01 | 174500 |
| 2025-04-15 | 9.26 | $9.12 | 410002 |
| 2025-04-14 | 9.37 | $9.11 | 431500 |
| 2025-04-11 | 9.50 | $8.82 | 436400 |
| 2025-04-10 | 9.72 | $9.46 | 311701 |
| 2025-04-09 | 9.84 | $9.79 | 640546 |
| 2025-04-08 | 9.91 | $8.87 | 1.0M |
| 2025-04-07 | 10.20 | $9.14 | 1.8M |
| 2025-04-04 | 10.47 | $9.41 | 320625 |
| 2025-04-03 | 10.74 | $9.91 | 201108 |
| 2025-04-02 | 10.94 | $10.73 | 113106 |
| 2025-04-01 | 11.01 | $10.69 | 203433 |
| 2025-03-31 | 11.09 | $10.69 | 135600 |
| 2025-03-28 | 11.19 | $10.83 | 397700 |
| 2025-03-27 | 11.27 | $10.99 | 141000 |
| 2025-03-26 | 11.34 | $11.00 | 107400 |
| 2025-03-25 | 11.41 | $11.36 | 155100 |
| 2025-03-24 | 11.42 | $11.25 | 121146 |
| 2025-03-21 | 11.46 | $11.16 | 67600 |
| 2025-03-20 | 11.52 | $11.30 | 48910 |
| 2025-03-19 | 11.55 | $11.37 | 42813 |
| 2025-03-18 | 11.58 | $11.40 | 76076 |
| 2025-03-17 | 11.61 | $11.56 | 90445 |
| 2025-03-14 | 11.61 | $11.52 | 76800 |
| 2025-03-13 | 11.61 | $11.10 | 100800 |
| 2025-03-12 | 11.70 | $11.28 | 279747 |
| 2025-03-11 | 11.77 | $11.30 | 297806 |
| 2025-03-10 | 11.85 | $11.55 | 86200 |
| 2025-03-07 | 11.88 | $11.94 | 1.3M |
| 2025-03-06 | 11.83 | $11.79 | 2.0M |
| 2025-03-05 | 11.81 | $11.97 | 64700 |
| 2025-03-04 | 11.74 | $11.37 | 114300 |
| 2025-03-03 | 11.79 | $11.46 | 90700 |
| 2025-02-28 | 11.82 | $11.32 | 96532 |
| 2025-02-27 | 11.89 | $11.27 | 35327 |
| 2025-02-26 | 11.97 | $11.55 | 49700 |
| 2025-02-25 | 12.01 | $11.59 | 105144 |
| 2025-02-24 | 12.04 | $11.60 | 109329 |
| 2025-02-21 | 12.07 | $11.75 | 49700 |
| 2025-02-20 | 12.07 | $12.00 | 39345 |
| 2025-02-19 | 12.02 | $11.86 | 65410 |
| 2025-02-18 | 11.98 | $12.03 | 62909 |
| 2025-02-14 | 11.90 | $12.01 | 53016 |
| 2025-02-13 | 11.80 | $11.93 | 50900 |
| 2025-02-12 | 11.71 | $11.69 | 65500 |
| 2025-02-11 | 11.64 | $11.70 | 125400 |
| 2025-02-10 | 11.56 | $11.53 | 136734 |
| 2025-02-07 | 11.49 | $11.28 | 115200 |
| 2025-02-06 | 11.47 | $11.55 | 952616 |
| 2025-02-05 | 11.38 | $11.63 | 73416 |
| 2025-02-04 | 11.26 | $11.75 | 83800 |
| 2025-02-03 | 11.09 | $11.60 | 182600 |
| 2025-01-31 | 10.92 | $11.55 | 190439 |
| 2025-01-30 | 10.73 | $10.71 | 120330 |
| 2025-01-29 | 10.68 | $10.82 | 72100 |
| 2025-01-28 | 10.60 | $10.88 | 176023 |
| 2025-01-27 | 10.50 | $10.82 | 203440 |
| 2025-01-24 | 10.39 | $10.89 | 169400 |
| 2025-01-23 | 10.24 | $10.74 | 127145 |
| 2025-01-22 | 10.10 | $10.66 | 2.3M |
| 2025-01-21 | 9.95 | $10.64 | 2.1M |
| 2025-01-17 | 9.78 | $10.06 | 87645 |
| 2025-01-16 | 9.70 | $9.91 | 136203 |
| 2025-01-15 | 9.64 | $9.76 | 53034 |
| 2025-01-14 | 9.61 | $9.59 | 179039 |
| 2025-01-13 | 9.60 | $9.42 | 176700 |
| 2025-01-10 | 9.63 | $9.46 | 116448 |
| 2025-01-08 | 9.65 | $9.61 | 141900 |
| 2025-01-07 | 9.64 | $9.78 | 156734 |
| 2025-01-06 | 9.60 | $9.61 | 216500 |
| 2025-01-03 | 9.59 | $9.46 | 148400 |
| 2025-01-02 | 9.60 | $9.41 | 111432 |
| 2024-12-31 | 9.63 | $9.47 | 110322 |
| 2024-12-30 | 9.65 | $9.58 | 400500 |
| 2024-12-27 | 9.64 | $9.61 | 83129 |
| 2024-12-26 | 9.63 | $9.65 | 120605 |
| 2024-12-24 | 9.61 | $9.60 | 43615 |
| 2024-12-23 | 9.59 | $9.59 | 307829 |
| 2024-12-20 | 9.57 | $9.53 | 262400 |
| 2024-12-19 | 9.56 | $9.55 | 321310 |
| 2024-12-18 | 9.54 | $9.33 | 215300 |
| 2024-12-17 | 9.56 | $9.56 | 176700 |
| 2024-12-16 | 9.54 | $9.68 | 350900 |
| 2024-12-13 | 9.49 | $9.71 | 207800 |
| 2024-12-12 | 9.43 | $9.86 | 2.7M |
| 2024-12-11 | 9.32 | $9.91 | 2.0M |
| 2024-12-10 | 9.18 | $9.82 | 377800 |
| 2024-12-09 | 9.04 | $9.95 | 434100 |
| 2024-12-06 | 8.85 | $9.81 | 78100 |
| 2024-12-05 | 8.66 | $9.69 | 125741 |
| 2024-12-04 | 8.46 | $9.45 | 179400 |
| 2024-12-03 | 8.29 | $8.63 | 246202 |
| 2024-12-02 | 8.26 | $8.56 | 320200 |
| 2024-11-29 | 8.24 | $8.47 | 127100 |
| 2024-11-27 | 8.25 | $8.29 | 162834 |
| 2024-11-26 | 8.29 | $8.30 | 218500 |
| 2024-11-25 | 8.34 | $8.39 | 310500 |
| 2024-11-22 | 8.39 | $8.28 | 183836 |
| 2024-11-21 | 8.47 | $8.20 | 233000 |
| 2024-11-20 | 8.57 | $8.37 | 146336 |
| 2024-11-19 | 8.67 | $8.49 | 296848 |
| 2024-11-18 | 8.75 | $8.54 | 283116 |
| 2024-11-15 | 8.84 | $8.47 | 273200 |
| 2024-11-14 | 8.97 | $8.63 | 224200 |
| 2024-11-13 | 9.08 | $8.53 | 394247 |
| 2024-11-12 | 9.23 | $8.69 | 220300 |
| 2024-11-11 | 9.37 | $9.04 | 209300 |
| 2024-11-08 | 9.46 | $9.36 | 157800 |
| 2024-11-07 | 9.50 | $9.84 | 153308 |
| 2024-11-06 | 9.45 | $9.41 | 82100 |
| 2024-11-05 | 9.48 | $9.37 | 184836 |
| 2024-11-04 | 9.53 | $9.29 | 311000 |
| 2024-11-01 | 9.60 | $9.36 | 136213 |
| 2024-10-31 | 9.67 | $9.28 | 249415 |
| 2024-10-30 | 9.77 | $9.62 | 49310 |
| 2024-10-29 | 9.81 | $10.08 | 132535 |
| 2024-10-28 | 9.76 | $10.12 | 94447 |
| 2024-10-25 | 9.70 | $9.82 | 66800 |
| 2024-10-24 | 9.69 | $9.53 | 93900 |
| 2024-10-23 | 9.75 | $9.43 | 90100 |
| 2024-10-22 | 9.83 | $9.65 | 70400 |
| 2024-10-21 | 9.88 | $9.60 | 89415 |
| 2024-10-18 | 9.95 | $9.78 | 200410 |
| 2024-10-17 | 9.99 | $9.63 | 147216 |
| 2024-10-16 | 10.07 | $9.71 | 92327 |
| 2024-10-15 | 10.15 | $9.72 | 293800 |
| 2024-10-14 | 10.24 | $10.05 | 216520 |
| 2024-10-11 | 10.27 | $10.08 | 71700 |
| 2024-10-10 | 10.30 | $10.07 | 57400 |
| 2024-10-09 | 10.34 | $10.19 | 307007 |
| 2024-10-08 | 10.36 | $10.12 | 126300 |
| 2024-10-07 | 10.39 | $10.24 | 96500 |
| 2024-10-04 | 10.41 | $10.32 | 50332 |
| 2024-10-03 | 10.40 | $10.32 | 406000 |
| 2024-10-02 | 10.40 | $10.54 | 333236 |
| 2024-10-01 | 10.35 | $10.59 | 136900 |
| 2024-09-30 | 10.28 | $10.73 | 69000 |
| 2024-09-27 | 10.17 | $10.87 | 97300 |
| 2024-09-26 | 10.01 | $10.65 | 70500 |
| 2024-09-25 | 9.87 | $10.14 | 45336 |
| 2024-09-24 | 9.81 | $10.00 | 87740 |
| 2024-09-23 | 9.78 | $9.85 | 99746 |
| 2024-09-20 | 9.77 | $9.98 | 98800 |
| 2024-09-19 | 9.73 | $10.09 | 69800 |
| 2024-09-18 | 9.67 | $9.75 | 40507 |
| 2024-09-17 | 9.66 | $9.78 | 117500 |
| 2024-09-16 | 9.65 | $9.72 | 134115 |
| 2024-09-13 | 9.66 | $9.81 | 124108 |
| 2024-09-12 | 9.64 | $9.70 | 96200 |
| 2024-09-11 | 9.65 | $9.55 | 102017 |
| 2024-09-10 | 9.69 | $9.53 | 136517 |
| 2024-09-09 | 9.74 | $9.58 | 118203 |
| 2024-09-06 | 9.79 | $9.53 | 62814 |
| 2024-09-05 | 9.86 | $9.74 | 120643 |
| 2024-09-04 | 9.90 | $9.77 | 130000 |
| 2024-09-03 | 9.94 | $9.92 | 145300 |
| 2024-08-30 | 9.96 | $10.19 | 91000 |
| 2024-08-29 | 9.92 | $10.20 | 217206 |
| 2024-08-28 | 9.87 | $10.08 | 53700 |
| 2024-08-27 | 9.84 | $10.17 | 58122 |
| 2024-08-26 | 9.78 | $10.08 | 82500 |
| 2024-08-23 | 9.74 | $10.07 | 41911 |
| 2024-08-22 | 9.70 | $9.95 | 100714 |
| 2024-08-21 | 9.67 | $10.09 | 54222 |
| 2024-08-20 | 9.62 | $10.13 | 42800 |
| 2024-08-19 | 9.54 | $10.05 | 139000 |
| 2024-08-16 | 9.48 | $9.83 | 39243 |
| 2024-08-15 | 9.45 | $9.73 | 93700 |
| 2024-08-14 | 9.44 | $9.69 | 53541 |
| 2024-08-13 | 9.45 | $9.57 | 139936 |
| 2024-08-12 | 9.48 | $9.50 | 132500 |
| 2024-08-09 | 9.53 | $9.55 | 112800 |
| 2024-08-08 | 9.58 | $9.56 | 164700 |
| 2024-08-07 | 9.64 | $9.45 | 251300 |
| 2024-08-06 | 9.74 | $9.48 | 243400 |
| 2024-08-05 | 9.85 | $9.33 | 261804 |
| 2024-08-02 | 10.02 | $9.69 | 130337 |
| 2024-08-01 | 10.13 | $9.79 | 72513 |
| 2024-07-31 | 10.25 | $10.15 | 113618 |
| 2024-07-30 | 10.31 | $9.92 | 192800 |
| 2024-07-29 | 10.43 | $9.82 | 324800 |
| 2024-07-26 | 10.59 | $9.89 | 136600 |
| 2024-07-25 | 10.76 | $10.20 | 125139 |
| 2024-07-24 | 10.90 | $10.53 | 61400 |
| 2024-07-23 | 10.99 | $10.71 | 97208 |
| 2024-07-22 | 11.06 | $10.97 | 136141 |
| 2024-07-19 | 11.09 | $10.75 | 62600 |
| 2024-07-18 | 11.16 | $10.86 | 59000 |
| 2024-07-17 | 11.23 | $11.00 | 45700 |
| 2024-07-16 | 11.28 | $11.17 | 36649 |
| 2024-07-15 | 11.30 | $11.05 | 45000 |
| 2024-07-12 | 11.34 | $11.54 | 41519 |
| 2024-07-11 | 11.29 | $11.33 | 78142 |
| 2024-07-10 | 11.28 | $11.10 | 41300 |
| 2024-07-09 | 11.31 | $11.06 | 41914 |
| 2024-07-08 | 11.35 | $11.41 | 89910 |
| 2024-07-05 | 11.33 | $11.60 | 42929 |
| 2024-07-03 | 11.27 | $11.51 | 27200 |
| 2024-07-02 | 11.21 | $11.37 | 108925 |
| 2024-07-01 | 11.17 | $11.31 | 206100 |
| 2024-06-28 | 11.14 | $11.22 | 88300 |
| 2024-06-27 | 11.12 | $11.05 | 42600 |
| 2024-06-26 | 11.14 | $11.10 | 61900 |
| 2024-06-25 | 11.14 | $11.08 | 210300 |
| 2024-06-24 | 11.16 | $11.23 | 143000 |
| 2024-06-21 | 11.14 | $11.06 | 58600 |
| 2024-06-20 | 11.16 | $11.20 | 57746 |
| 2024-06-18 | 11.14 | $11.15 | 103440 |
| 2024-06-17 | 11.14 | $11.07 | 84733 |
| 2024-06-14 | 11.16 | $11.03 | 53114 |
| 2024-06-13 | 11.18 | $11.25 | 31510 |
| 2024-06-12 | 11.16 | $11.55 | 35744 |
| 2024-06-11 | 11.08 | $11.10 | 79036 |
| 2024-06-10 | 11.08 | $11.14 | 78200 |
| 2024-06-07 | 11.06 | $11.10 | 43000 |
| 2024-06-06 | 11.06 | $11.27 | 26000 |
| 2024-06-05 | 11.02 | $11.24 | 85234 |
| 2024-06-04 | 10.98 | $10.98 | 58705 |
| 2024-06-03 | 10.98 | $11.03 | 53800 |
| 2024-05-31 | 10.98 | $10.96 | 73105 |
| 2024-05-30 | 10.99 | $10.97 | 51000 |
| 2024-05-29 | 11.01 | $10.84 | 84900 |
| 2024-05-28 | 11.05 | $11.13 | 55011 |
| 2024-05-24 | 11.04 | $10.99 | 54400 |
| 2024-05-23 | 11.06 | $10.95 | 57512 |
| 2024-05-22 | 11.08 | $11.13 | 63400 |
| 2024-05-21 | 11.08 | $11.11 | 60400 |
| 2024-05-20 | 11.08 | $11.20 | 55326 |
| 2024-05-17 | 11.06 | $10.99 | 49847 |
| 2024-05-16 | 11.08 | $11.16 | 28016 |
| 2024-05-15 | 11.07 | $11.49 | 48700 |
| 2024-05-14 | 10.99 | $11.33 | 58300 |
| 2024-05-13 | 10.93 | $11.23 | 84200 |
| 2024-05-10 | 10.89 | $11.23 | 40745 |
| 2024-05-09 | 10.84 | $11.18 | 41800 |
| 2024-05-08 | 10.79 | $11.09 | 35430 |
| 2024-05-07 | 10.75 | $11.07 | 122010 |
| 2024-05-06 | 10.71 | $10.93 | 81336 |
| 2024-05-03 | 10.70 | $10.68 | 59800 |
| 2024-05-02 | 10.74 | $10.52 | 77200 |
| 2024-05-01 | 10.82 | $10.48 | 44940 |
| 2024-04-30 | 10.93 | $10.59 | 123100 |
| 2024-04-29 | 11.03 | $10.92 | 159402 |
| 2024-04-26 | 11.08 | $10.85 | 64916 |
| 2024-04-25 | 11.15 | $11.12 | 63105 |
| 2024-04-24 | 11.18 | $11.26 | 45600 |
| 2024-04-23 | 11.18 | $11.32 | 97300 |
| 2024-04-22 | 11.17 | $11.06 | 95036 |
| 2024-04-19 | 11.22 | $10.92 | 47100 |
| 2024-04-18 | 11.31 | $11.00 | 53610 |
| 2024-04-17 | 11.40 | $11.04 | 60200 |
| 2024-04-16 | 11.49 | $11.16 | 134806 |
| 2024-04-15 | 11.57 | $11.29 | 69800 |
| 2024-04-12 | 11.64 | $11.33 | 613700 |
| 2024-04-11 | 11.71 | $11.59 | 82400 |
| 2024-04-10 | 11.73 | $11.47 | 62500 |
| 2024-04-09 | 11.79 | $11.65 | 40702 |
| 2024-04-08 | 11.82 | $11.68 | 55500 |
| 2024-04-05 | 11.84 | $11.54 | 41434 |
| 2024-04-04 | 11.90 | $11.62 | 42200 |
| 2024-04-03 | 11.95 | $11.72 | 45100 |
| 2024-04-02 | 11.99 | $11.78 | 54700 |
| 2024-04-01 | 12.02 | $11.70 | 34400 |
| 2024-03-28 | 12.07 | $11.80 | 58300 |
| 2024-03-27 | 12.11 | $11.96 | 52035 |
| 2024-03-26 | 12.11 | $12.11 | 156500 |
| 2024-03-25 | 12.09 | $11.84 | 34200 |
| 2024-03-22 | 12.12 | $12.01 | 23302 |
| 2024-03-21 | 12.12 | $12.11 | 41100 |
| 2024-03-20 | 12.09 | $12.05 | 46700 |
| 2024-03-19 | 12.07 | $11.92 | 63900 |
| 2024-03-18 | 12.07 | $11.85 | 29348 |
| 2024-03-15 | 12.09 | $12.05 | 38500 |
| 2024-03-14 | 12.06 | $12.05 | 43300 |
| 2024-03-13 | 12.03 | $12.24 | 29700 |
| 2024-03-12 | 11.96 | $12.31 | 41743 |
| 2024-03-11 | 11.85 | $12.12 | 40800 |
| 2024-03-08 | 11.77 | $12.02 | 37243 |
| 2024-03-07 | 11.69 | $11.85 | 33015 |
| 2024-03-06 | 11.63 | $11.69 | 91216 |
| 2024-03-05 | 11.60 | $11.34 | 308445 |
| 2024-03-04 | 11.64 | $11.66 | 456700 |
| 2024-03-01 | 11.61 | $11.83 | 85900 |
| 2024-02-29 | 11.54 | $11.65 | 88519 |
| 2024-02-28 | 11.50 | $11.57 | 34800 |
| 2024-02-27 | 11.47 | $11.68 | 40600 |
| 2024-02-26 | 11.41 | $11.81 | 45300 |
| 2024-02-23 | 11.31 | $11.73 | 43100 |
| 2024-02-22 | 11.21 | $11.43 | 39910 |
| 2024-02-21 | 11.16 | $11.27 | 103922 |
| 2024-02-20 | 11.13 | $11.25 | 36000 |
| 2024-02-16 | 11.10 | $11.25 | 33600 |
| 2024-02-15 | 11.07 | $11.14 | 39300 |
| 2024-02-14 | 11.06 | $10.92 | 107100 |
| 2024-02-13 | 11.09 | $10.73 | 51249 |
| 2024-02-12 | 11.16 | $11.22 | 73829 |
| 2024-02-09 | 11.15 | $11.18 | 42000 |
| 2024-02-08 | 11.14 | $11.21 | 34400 |
| 2024-02-07 | 11.12 | $11.23 | 59323 |
| 2024-02-06 | 11.09 | $11.17 | 84500 |
| 2024-02-05 | 11.08 | $11.04 | 86900 |
| 2024-02-02 | 11.08 | $11.21 | 53300 |
| 2024-02-01 | 11.06 | $11.38 | 42629 |
| 2024-01-31 | 10.99 | $10.86 | 52402 |
| 2024-01-30 | 11.02 | $10.92 | 81500 |
| 2024-01-29 | 11.05 | $11.03 | 81228 |
| 2024-01-26 | 11.05 | $11.01 | 33500 |
| 2024-01-25 | 11.06 | $10.98 | 40100 |
| 2024-01-24 | 11.08 | $10.88 | 44000 |
| 2024-01-23 | 11.12 | $10.78 | 62500 |
| 2024-01-22 | 11.19 | $10.91 | 58800 |
| 2024-01-19 | 11.24 | $10.76 | 114500 |
| 2024-01-18 | 11.33 | $10.71 | 142522 |
| 2024-01-17 | 11.45 | $10.77 | 89823 |
| 2024-01-16 | 11.57 | $10.91 | 97422 |
| 2024-01-12 | 11.68 | $11.24 | 47100 |
| 2024-01-11 | 11.74 | $11.22 | 101600 |
| 2024-01-10 | 11.81 | $11.36 | 42500 |
| 2024-01-09 | 11.86 | $11.38 | 60837 |
| 2024-01-08 | 11.90 | $11.53 | 88940 |
| 2024-01-05 | 11.93 | $11.35 | 47815 |
| 2024-01-04 | 11.99 | $11.33 | 55700 |
| 2024-01-03 | 12.06 | $11.31 | 33000 |
| 2024-01-02 | 12.14 | $11.62 | 112900 |
| 2023-12-29 | 12.16 | $12.02 | 33300 |
| 2023-12-28 | 12.11 | $12.02 | 60008 |
| 2023-12-27 | 12.03 | $12.08 | 53209 |
| 2023-12-26 | 11.93 | $11.95 | 38301 |
| 2023-12-22 | 11.84 | $11.89 | 35400 |
| 2023-12-21 | 11.74 | $11.75 | 78800 |
| 2023-12-20 | 11.64 | $11.71 | 43001 |
| 2023-12-19 | 11.54 | $11.76 | 57400 |
| 2023-12-18 | 11.40 | $11.61 | 87317 |
| 2023-12-15 | 11.27 | $11.79 | 113800 |
| 2023-12-14 | 11.08 | $11.57 | 188822 |
| 2023-12-13 | 10.89 | $11.26 | 87224 |
| 2023-12-12 | 10.74 | $11.10 | 228600 |
| 2023-12-11 | 10.60 | $11.05 | 76600 |
| 2023-12-08 | 10.44 | $11.00 | 108300 |
| 2023-12-07 | 10.26 | $10.45 | 70933 |
| 2023-12-06 | 10.17 | $10.22 | 52900 |
| 2023-12-05 | 10.11 | $10.05 | 52641 |
| 2023-12-04 | 10.07 | $10.07 | 57545 |
| 2023-12-01 | 10.01 | $10.11 | 34900 |
| 2023-11-30 | 9.94 | $9.95 | 83800 |
| 2023-11-29 | 9.89 | $10.01 | 59344 |
| 2023-11-28 | 9.81 | $10.00 | 37949 |
| 2023-11-27 | 9.73 | $9.94 | 38402 |
| 2023-11-24 | 9.63 | $9.95 | 11200 |
| 2023-11-22 | 9.52 | $9.86 | 77100 |
| 2023-11-21 | 9.41 | $9.73 | 109200 |
| 2023-11-20 | 9.30 | $9.82 | 58842 |
| 2023-11-17 | 9.16 | $9.63 | 31900 |
| 2023-11-16 | 9.03 | $9.50 | 21345 |
| 2023-11-15 | 8.91 | $9.63 | 65200 |
| 2023-11-14 | 8.74 | $9.36 | 65710 |
| 2023-11-13 | 8.60 | $8.77 | 86500 |
| 2023-11-10 | 8.56 | $8.72 | 268026 |
| 2023-11-09 | 8.52 | $8.75 | 57109 |
| 2023-11-08 | 8.47 | $8.68 | 58416 |
| 2023-11-07 | 8.43 | $8.75 | 90626 |
| 2023-11-06 | 8.37 | $8.70 | 1.0M |
| 2023-11-03 | 8.31 | $8.70 | 78000 |
| 2023-11-02 | 8.24 | $8.42 | 111300 |
| 2023-11-01 | 8.22 | $8.07 | 256400 |
| 2023-10-31 | 8.27 | $8.09 | 1.3M |
| 2023-10-30 | 8.33 | $8.12 | 204800 |
| 2023-10-27 | 8.38 | $7.98 | 102710 |
| 2023-10-26 | 8.48 | $8.30 | 140744 |
| 2023-10-25 | 8.53 | $8.40 | 132200 |
| 2023-10-24 | 8.56 | $8.42 | 522100 |
| 2023-10-23 | 8.60 | $8.42 | 118304 |
| 2023-10-20 | 8.64 | $8.51 | 143200 |
| 2023-10-19 | 8.67 | $8.64 | 186719 |
| 2023-10-18 | 8.67 | $8.54 | 70400 |
| 2023-10-17 | 8.70 | $8.80 | 255516 |
| 2023-10-16 | 8.68 | $8.90 | 115129 |
| 2023-10-13 | 8.63 | $8.88 | 37032 |
| 2023-10-12 | 8.58 | $8.90 | 86500 |
| 2023-10-11 | 8.51 | $8.95 | 82400 |
| 2023-10-10 | 8.43 | $8.99 | 133300 |
| 2023-10-09 | 8.33 | $8.56 | 141700 |
| 2023-10-06 | 8.30 | $8.64 | 206947 |
| 2023-10-05 | 8.25 | $8.42 | 1.0M |
| 2023-10-04 | 8.23 | $8.41 | 333400 |
| 2023-10-03 | 8.22 | $8.30 | 163900 |
| 2023-10-02 | 8.24 | $8.32 | 214441 |
| 2023-09-29 | 8.25 | $8.45 | 67600 |
| 2023-09-28 | 8.24 | $8.48 | 316400 |
| 2023-09-27 | 8.23 | $8.44 | 437934 |
| 2023-09-26 | 8.22 | $8.30 | 291714 |
| 2023-09-25 | 8.24 | $8.44 | 220300 |
| 2023-09-22 | 8.24 | $8.32 | 164110 |
| 2023-09-21 | 8.26 | $8.29 | 476700 |
| 2023-09-20 | 8.30 | $8.43 | 904829 |
| 2023-09-19 | 8.31 | $8.47 | 315030 |
| 2023-09-18 | 8.32 | $8.56 | 241800 |
| 2023-09-15 | 8.32 | $8.52 | 264541 |
| 2023-09-14 | 8.32 | $8.46 | 1.7M |
| 2023-09-13 | 8.35 | $8.27 | 78314 |
| 2023-09-12 | 8.42 | $8.34 | 311241 |
| 2023-09-11 | 8.48 | $8.63 | 234900 |
| 2023-09-08 | 8.50 | $8.53 | 112000 |
| 2023-09-07 | 8.55 | $8.60 | 207800 |
| 2023-09-06 | 8.59 | $8.71 | 204423 |
| 2023-09-05 | 8.62 | $8.82 | 192937 |
| 2023-09-01 | 8.63 | $8.77 | 144103 |
| 2023-08-31 | 8.66 | $8.86 | 95400 |
| 2023-08-30 | 8.68 | $9.01 | 107800 |
| 2023-08-29 | 8.67 | $9.09 | 180500 |
| 2023-08-28 | 8.65 | $8.91 | 290300 |
| 2023-08-25 | 8.66 | $8.73 | 144700 |
| 2023-08-24 | 8.72 | $8.73 | 215400 |
| 2023-08-23 | 8.79 | $8.86 | 269300 |
| 2023-08-22 | 8.85 | $8.80 | 494514 |
| 2023-08-21 | 8.93 | $8.82 | 385514 |
| 2023-08-18 | 9.03 | $8.90 | 241600 |
| 2023-08-17 | 9.13 | $8.99 | 470907 |
| 2023-08-16 | 9.22 | $9.25 | 280700 |
| 2023-08-15 | 9.29 | $9.33 | 426448 |
| 2023-08-14 | 9.35 | $9.52 | 160033 |
| 2023-08-11 | 9.38 | $9.41 | 198300 |
| 2023-08-10 | 9.45 | $9.65 | 236831 |
| 2023-08-09 | 9.48 | $9.51 | 228941 |
| 2023-08-08 | 9.55 | $9.59 | 435806 |
| 2023-08-07 | 9.61 | $9.64 | 298400 |
| 2023-08-04 | 9.68 | $9.61 | 185000 |
| 2023-08-03 | 9.77 | $9.47 | 269100 |
| 2023-08-02 | 9.91 | $9.56 | 118700 |
| 2023-08-01 | 10.05 | $9.47 | 164800 |
| 2023-07-31 | 10.24 | $9.62 | 130815 |
| 2023-07-28 | 10.43 | $9.75 | 160110 |
| 2023-07-27 | 10.63 | $9.77 | 137700 |
| 2023-07-26 | 10.86 | $10.05 | 71236 |
| 2023-07-25 | 11.06 | $11.18 | 135600 |
| 2023-07-24 | 11.07 | $10.95 | 141600 |
| 2023-07-21 | 11.12 | $10.86 | 63000 |
| 2023-07-20 | 11.20 | $10.65 | 68500 |
| 2023-07-19 | 11.34 | $10.95 | 173500 |
| 2023-07-18 | 11.45 | $11.00 | 76230 |
| 2023-07-17 | 11.56 | $11.48 | 45300 |
| 2023-07-14 | 11.58 | $11.39 | 51930 |
| 2023-07-13 | 11.63 | $11.60 | 52500 |
| 2023-07-12 | 11.64 | $11.20 | 43026 |
| 2023-07-11 | 11.74 | $11.39 | 66700 |
| 2023-07-10 | 11.82 | $11.57 | 61037 |
| 2023-07-07 | 11.87 | $11.48 | 73838 |
| 2023-07-06 | 11.95 | $11.42 | 108500 |
| 2023-07-05 | 12.05 | $11.69 | 59914 |
| 2023-07-03 | 12.11 | $12.01 | 32100 |
| 2023-06-30 | 12.11 | $12.26 | 84700 |
| 2023-06-29 | 12.06 | $11.94 | 35800 |
| 2023-06-28 | 12.07 | $11.99 | 35525 |
| 2023-06-27 | 12.06 | $11.96 | 76925 |
| 2023-06-26 | 12.06 | $11.92 | 90228 |
| 2023-06-23 | 12.07 | $11.75 | 41548 |
| 2023-06-22 | 12.11 | $11.85 | 48537 |
| 2023-06-21 | 12.14 | $11.95 | 56222 |
| 2023-06-20 | 12.15 | $12.03 | 56300 |
| 2023-06-16 | 12.14 | $12.37 | 32500 |
| 2023-06-15 | 12.06 | $12.47 | 40900 |
| 2023-06-14 | 11.95 | $12.19 | 33634 |
| 2023-06-13 | 11.87 | $12.29 | 79800 |
| 2023-06-12 | 11.76 | $11.77 | 46500 |
| 2023-06-09 | 11.74 | $11.77 | 65621 |
| 2023-06-08 | 11.71 | $11.82 | 94441 |
| 2023-06-07 | 11.67 | $11.80 | 101100 |
| 2023-06-06 | 11.62 | $11.82 | 84100 |
| 2023-06-05 | 11.56 | $11.82 | 58300 |
| 2023-06-02 | 11.50 | $11.84 | 53625 |
| 2023-06-01 | 11.41 | $11.65 | 378118 |
| 2023-05-31 | 11.36 | $11.59 | 108513 |
| 2023-05-30 | 11.30 | $11.44 | 59106 |
| 2023-05-26 | 11.27 | $11.44 | 58807 |
| 2023-05-25 | 11.24 | $11.10 | 74023 |
| 2023-05-24 | 11.27 | $11.06 | 70506 |
| 2023-05-23 | 11.31 | $11.25 | 147400 |
| 2023-05-22 | 11.32 | $11.36 | 186500 |
| 2023-05-19 | 11.31 | $11.41 | 64400 |
| 2023-05-18 | 11.28 | $11.23 | 73800 |
| 2023-05-17 | 11.30 | $11.29 | 58330 |
| 2023-05-16 | 11.29 | $11.09 | 96500 |
| 2023-05-15 | 11.34 | $11.31 | 108900 |
| 2023-05-12 | 11.34 | $11.22 | 79700 |
| 2023-05-11 | 11.36 | $11.27 | 74347 |
| 2023-05-10 | 11.37 | $11.18 | 63800 |
| 2023-05-09 | 11.40 | $11.24 | 54819 |
| 2023-05-08 | 11.43 | $11.42 | 227800 |
| 2023-05-05 | 11.42 | $11.38 | 2.4M |
| 2023-05-04 | 11.41 | $11.44 | 554500 |
| 2023-05-03 | 11.40 | $11.39 | 35700 |
| 2023-05-02 | 11.39 | $11.46 | 48600 |
| 2023-05-01 | 11.36 | $11.34 | 57915 |
| 2023-04-28 | 11.35 | $11.33 | 44910 |
| 2023-04-27 | 11.35 | $11.59 | 72802 |
| 2023-04-26 | 11.29 | $11.14 | 44139 |
| 2023-04-25 | 11.31 | $11.19 | 40545 |
| 2023-04-24 | 11.33 | $11.36 | 37900 |
| 2023-04-21 | 11.31 | $11.26 | 38234 |
| 2023-04-20 | 11.31 | $11.28 | 28825 |
| 2023-04-19 | 11.30 | $11.31 | 22812 |
| 2023-04-18 | 11.29 | $11.40 | 56103 |
| 2023-04-17 | 11.26 | $11.29 | 65109 |
| 2023-04-14 | 11.24 | $11.37 | 42917 |
| 2023-04-13 | 11.20 | $11.36 | 33031 |
| 2023-04-12 | 11.16 | $11.22 | 42200 |
| 2023-04-11 | 11.14 | $11.27 | 73600 |
| 2023-04-10 | 11.11 | $10.94 | 79700 |
| 2023-04-06 | 11.14 | $11.19 | 49100 |
| 2023-04-05 | 11.12 | $11.06 | 208900 |
| 2023-04-04 | 11.13 | $11.53 | 107748 |
| 2023-04-03 | 11.03 | $11.39 | 51209 |
| 2023-03-31 | 10.96 | $11.42 | 52502 |
| 2023-03-30 | 10.86 | $11.27 | 69948 |
| 2023-03-29 | 10.78 | $11.05 | 128300 |
| 2023-03-28 | 10.74 | $10.81 | 126300 |
| 2023-03-27 | 10.74 | $10.90 | 72635 |
| 2023-03-24 | 10.72 | $10.76 | 82600 |
| 2023-03-23 | 10.73 | $10.76 | 51419 |
| 2023-03-22 | 10.74 | $10.81 | 119800 |
| 2023-03-21 | 10.75 | $10.99 | 49200 |
| 2023-03-20 | 10.72 | $10.89 | 92329 |
| 2023-03-17 | 10.70 | $10.61 | 111500 |
| 2023-03-16 | 10.74 | $10.80 | 85100 |
| 2023-03-15 | 10.75 | $10.56 | 98000 |
| 2023-03-14 | 10.82 | $10.85 | 125616 |
| 2023-03-13 | 10.83 | $10.67 | 100400 |
| 2023-03-10 | 10.89 | $10.64 | 60900 |
| 2023-03-09 | 10.96 | $10.74 | 72523 |
| 2023-03-08 | 11.02 | $10.83 | 91848 |
| 2023-03-07 | 11.07 | $10.79 | 59300 |
| 2023-03-06 | 11.15 | $11.12 | 95234 |
| 2023-03-03 | 11.16 | $11.22 | 70903 |
| 2023-03-02 | 11.16 | $11.09 | 75632 |
| 2023-03-01 | 11.18 | $11.02 | 194534 |
| 2023-02-28 | 11.22 | $11.01 | 136648 |
| 2023-02-27 | 11.28 | $11.16 | 98020 |
| 2023-02-24 | 11.30 | $10.92 | 73400 |
| 2023-02-23 | 11.39 | $11.25 | 60600 |
| 2023-02-22 | 11.42 | $11.08 | 58807 |
| 2023-02-21 | 11.48 | $11.14 | 49721 |
| 2023-02-17 | 11.55 | $11.42 | 102640 |
| 2023-02-16 | 11.57 | $11.37 | 78120 |
| 2023-02-15 | 11.60 | $11.52 | 48416 |
| 2023-02-14 | 11.60 | $11.51 | 47800 |
| 2023-02-13 | 11.61 | $11.42 | 75821 |
| 2023-02-10 | 11.63 | $11.27 | 61647 |
| 2023-02-09 | 11.69 | $11.51 | 68700 |
| 2023-02-08 | 11.71 | $11.51 | 40917 |
| 2023-02-07 | 11.72 | $11.77 | 64539 |
| 2023-02-06 | 11.69 | $11.63 | 53133 |
| 2023-02-03 | 11.67 | $11.72 | 135222 |
| 2023-02-02 | 11.64 | $12.15 | 50100 |
| 2023-02-01 | 11.51 | $11.80 | 74128 |
| 2023-01-31 | 11.42 | $11.40 | 50600 |
| 2023-01-30 | 11.41 | $11.35 | 122300 |
| 2023-01-27 | 11.41 | $11.33 | 56934 |
| 2023-01-26 | 11.41 | $11.41 | 76600 |
| 2023-01-25 | 11.39 | $11.18 | 97536 |
| 2023-01-24 | 11.42 | $11.41 | 71749 |
| 2023-01-23 | 11.40 | $11.71 | 73500 |
| 2023-01-20 | 11.31 | $11.51 | 51900 |
| 2023-01-19 | 11.25 | $11.26 | 97136 |
| 2023-01-18 | 11.24 | $11.44 | 62400 |
| 2023-01-17 | 11.18 | $11.47 | 75702 |
| 2023-01-13 | 11.10 | $11.64 | 64400 |
| 2023-01-12 | 10.98 | $11.44 | 51827 |
| 2023-01-11 | 10.88 | $11.39 | 82003 |
| 2023-01-10 | 10.77 | $11.14 | 68800 |
| 2023-01-09 | 10.70 | $11.12 | 239000 |
| 2023-01-06 | 10.63 | $10.84 | 94031 |
| 2023-01-05 | 10.60 | $10.51 | 63834 |
| 2023-01-04 | 10.64 | $10.80 | 155200 |
| 2023-01-03 | 10.62 | $10.59 | 163400 |
| 2022-12-30 | 10.64 | $10.41 | 130500 |
| 2022-12-29 | 10.71 | $10.59 | 76537 |
| 2022-12-28 | 10.75 | $10.37 | 79745 |
| 2022-12-27 | 10.85 | $10.52 | 86909 |
| 2022-12-23 | 10.93 | $10.42 | 133406 |
| 2022-12-22 | 11.04 | $10.42 | 86527 |
| 2022-12-21 | 11.17 | $10.66 | 96839 |
| 2022-12-20 | 11.28 | $10.56 | 122500 |
| 2022-12-19 | 11.42 | $10.74 | 115600 |
| 2022-12-16 | 11.54 | $10.88 | 59508 |
| 2022-12-15 | 11.65 | $11.14 | 85700 |
| 2022-12-14 | 11.72 | $11.67 | 42600 |
| 2022-12-13 | 11.69 | $11.74 | 85000 |
| 2022-12-12 | 11.65 | $11.40 | 84935 |
| 2022-12-09 | 11.66 | $11.45 | 58400 |
| 2022-12-08 | 11.66 | $11.37 | 66433 |
| 2022-12-07 | 11.67 | $11.34 | 63846 |
| 2022-12-06 | 11.70 | $11.39 | 91900 |
| 2022-12-05 | 11.71 | $11.62 | 44900 |
| 2022-12-02 | 11.67 | $11.63 | 39342 |
| 2022-12-01 | 11.63 | $11.65 | 82500 |
| 2022-11-30 | 11.57 | $11.35 | 71215 |
| 2022-11-29 | 11.56 | $11.12 | 49341 |
| 2022-11-28 | 11.59 | $11.32 | 73634 |
| 2022-11-25 | 11.58 | $11.67 | 26947 |
| 2022-11-23 | 11.50 | $11.58 | 48744 |
| 2022-11-22 | 11.41 | $11.42 | 55600 |
| 2022-11-21 | 11.35 | $11.33 | 39700 |
| 2022-11-18 | 11.29 | $11.34 | 47817 |
| 2022-11-17 | 11.21 | $11.27 | 65400 |
| 2022-11-16 | 11.13 | $11.38 | 53723 |
| 2022-11-15 | 11.02 | $11.48 | 90905 |
| 2022-11-14 | 10.86 | $11.67 | 71100 |
| 2022-11-11 | 10.64 | $12.14 | 63100 |
| 2022-11-10 | 10.27 | $11.64 | 142636 |
| 2022-11-09 | 9.96 | $10.18 | 119600 |
| 2022-11-08 | 9.89 | $10.43 | 240500 |
| 2022-11-07 | 9.77 | $10.15 | 173616 |
| 2022-11-04 | 9.68 | $9.94 | 199518 |
| 2022-11-03 | 9.62 | $9.30 | 147035 |
| 2022-11-02 | 9.69 | $9.53 | 117828 |
| 2022-11-01 | 9.72 | $9.95 | 302800 |
| 2022-10-31 | 9.67 | $9.82 | 137807 |
| 2022-10-28 | 9.64 | $9.97 | 70616 |
| 2022-10-27 | 9.57 | $9.88 | 118000 |
| 2022-10-26 | 9.51 | $10.29 | 72500 |
| 2022-10-25 | 9.35 | $10.22 | 220800 |
| 2022-10-24 | 9.18 | $9.63 | 203700 |
| 2022-10-21 | 9.11 | $9.35 | 133609 |
| 2022-10-20 | 9.09 | $9.29 | 236019 |
| 2022-10-19 | 9.08 | $9.36 | 91708 |
| 2022-10-18 | 9.05 | $9.57 | 368924 |
| 2022-10-17 | 8.98 | $9.32 | 343000 |
| 2022-10-14 | 8.96 | $8.90 | 253917 |
| 2022-10-13 | 9.02 | $9.10 | 296428 |
| 2022-10-12 | 9.04 | $8.97 | 149200 |
| 2022-10-11 | 9.11 | $8.87 | 470126 |
| 2022-10-10 | 9.21 | $9.03 | 350100 |
| 2022-10-07 | 9.29 | $9.14 | 173700 |
| 2022-10-06 | 9.36 | $9.61 | 193422 |
| 2022-10-05 | 9.35 | $9.92 | 264132 |
| 2022-10-04 | 9.27 | $10.15 | 710010 |
| 2022-10-03 | 9.14 | $9.49 | 385700 |
| 2022-09-30 | 9.12 | $9.27 | 326206 |
| 2022-09-29 | 9.15 | $8.97 | 584735 |
| 2022-09-28 | 9.26 | $9.23 | 410500 |
| 2022-09-27 | 9.33 | $8.90 | 830500 |
| 2022-09-26 | 9.48 | $8.91 | 674800 |
| 2022-09-23 | 9.66 | $9.00 | 253100 |
| 2022-09-22 | 9.85 | $9.29 | 349002 |
| 2022-09-21 | 10.01 | $9.63 | 142600 |
| 2022-09-20 | 10.12 | $9.72 | 442201 |
| 2022-09-19 | 10.24 | $10.10 | 323100 |
| 2022-09-16 | 10.30 | $10.09 | 159300 |
| 2022-09-15 | 10.38 | $10.37 | 133045 |
| 2022-09-14 | 10.40 | $10.52 | 113742 |
| 2022-09-13 | 10.41 | $10.43 | 150000 |
| 2022-09-12 | 10.43 | $11.08 | 164000 |
| 2022-09-09 | 10.32 | $10.71 | 238900 |
| 2022-09-08 | 10.27 | $10.33 | 497400 |
| 2022-09-07 | 10.30 | $10.23 | 404700 |
| 2022-09-06 | 10.35 | $10.08 | 349913 |
| 2022-09-02 | 10.44 | $9.94 | 287715 |
| 2022-09-01 | 10.59 | $9.93 | 364333 |
| 2022-08-31 | 10.75 | $10.18 | 300109 |
| 2022-08-30 | 10.90 | $10.47 | 287509 |
| 2022-08-29 | 11.01 | $10.57 | 216216 |
| 2022-08-26 | 11.11 | $10.65 | 103000 |
| 2022-08-25 | 11.21 | $11.09 | 89800 |
| 2022-08-24 | 11.24 | $10.89 | 128400 |
| 2022-08-23 | 11.31 | $10.72 | 216200 |
| 2022-08-22 | 11.44 | $10.67 | 216300 |
| 2022-08-19 | 11.59 | $11.21 | 45200 |
| 2022-08-18 | 11.65 | $11.45 | 64736 |
| 2022-08-17 | 11.67 | $11.48 | 78601 |
| 2022-08-16 | 11.68 | $11.69 | 78038 |
| 2022-08-15 | 11.65 | $11.71 | 55440 |
| 2022-08-12 | 11.62 | $11.81 | 47100 |
| 2022-08-11 | 11.55 | $11.65 | 83300 |
| 2022-08-10 | 11.50 | $11.71 | 96500 |
| 2022-08-09 | 11.44 | $11.22 | 180333 |
| 2022-08-08 | 11.46 | $11.48 | 93900 |
| 2022-08-05 | 11.44 | $11.40 | 72900 |
| 2022-08-04 | 11.42 | $11.83 | 46426 |
| 2022-08-03 | 11.31 | $11.55 | 134245 |
| 2022-08-02 | 11.24 | $11.15 | 213100 |
| 2022-08-01 | 11.25 | $11.53 | 137100 |
| 2022-07-29 | 11.17 | $11.70 | 85800 |
| 2022-07-28 | 11.05 | $11.44 | 98823 |
| 2022-07-27 | 10.96 | $11.22 | 96200 |
| 2022-07-26 | 10.90 | $11.25 | 212123 |
| 2022-07-25 | 10.82 | $11.27 | 194200 |
| 2022-07-22 | 10.73 | $11.35 | 91600 |
| 2022-07-21 | 10.61 | $11.44 | 97931 |
| 2022-07-20 | 10.45 | $11.04 | 271630 |
| 2022-07-19 | 10.35 | $10.93 | 441219 |
| 2022-07-18 | 10.25 | $10.51 | 447522 |
| 2022-07-15 | 10.24 | $10.41 | 170400 |
| 2022-07-14 | 10.24 | $10.31 | 173932 |
| 2022-07-13 | 10.27 | $10.43 | 232101 |
| 2022-07-12 | 10.28 | $10.55 | 352200 |
| 2022-07-11 | 10.27 | $10.52 | 400500 |
| 2022-07-08 | 10.26 | $10.67 | 214400 |
| 2022-07-07 | 10.22 | $10.58 | 284500 |
| 2022-07-06 | 10.20 | $10.36 | 707207 |
| 2022-07-05 | 10.23 | $10.01 | 311737 |
| 2022-07-01 | 10.33 | $10.35 | 274200 |
| 2022-06-30 | 10.39 | $10.33 | 144421 |
| 2022-06-29 | 10.46 | $10.56 | 290600 |
| 2022-06-28 | 10.50 | $10.52 | 490600 |
| 2022-06-27 | 10.55 | $10.76 | 477000 |
| 2022-06-24 | 10.57 | $10.76 | 234824 |
| 2022-06-23 | 10.59 | $10.37 | 280837 |
| 2022-06-22 | 10.70 | $10.68 | 470400 |
| 2022-06-21 | 10.76 | $10.45 | 371913 |
| 2022-06-17 | 10.89 | $10.31 | 258827 |
| 2022-06-16 | 11.07 | $10.25 | 277400 |
| 2022-06-15 | 11.29 | $10.82 | 344600 |
| 2022-06-14 | 11.43 | $10.65 | 338745 |
| 2022-06-13 | 11.63 | $11.04 | 217600 |
| 2022-06-10 | 11.79 | $11.61 | 369300 |
| 2022-06-09 | 11.84 | $11.59 | 93801 |
| 2022-06-08 | 11.92 | $11.96 | 127519 |
| 2022-06-07 | 11.93 | $12.19 | 262900 |
| 2022-06-06 | 11.89 | $12.31 | 114900 |
| 2022-06-03 | 11.82 | $12.27 | 117100 |
| 2022-06-02 | 11.75 | $12.44 | 361200 |
| 2022-06-01 | 11.63 | $11.89 | 282800 |
| 2022-05-31 | 11.62 | $12.14 | 328400 |
| 2022-05-27 | 11.55 | $12.26 | 304900 |
| 2022-05-26 | 11.44 | $11.88 | 232500 |
| 2022-05-25 | 11.40 | $11.76 | 277832 |
| 2022-05-24 | 11.39 | $11.99 | 273900 |
| 2022-05-23 | 11.32 | $11.99 | 379442 |
| 2022-05-20 | 11.25 | $11.51 | 257300 |
| 2022-05-19 | 11.28 | $11.42 | 268000 |
| 2022-05-18 | 11.32 | $11.08 | 147049 |
| 2022-05-17 | 11.46 | $11.71 | 325223 |
| 2022-05-16 | 11.48 | $11.47 | 267900 |
| 2022-05-13 | 11.57 | $11.63 | 226529 |
| 2022-05-12 | 11.64 | $11.27 | 329300 |
| 2022-05-11 | 11.79 | $11.28 | 330200 |
| 2022-05-10 | 11.98 | $11.40 | 536900 |
| 2022-05-09 | 12.17 | $11.01 | 364300 |
| 2022-05-06 | 12.49 | $11.79 | 373600 |
| 2022-05-05 | 12.69 | $12.32 | 261000 |
| 2022-05-04 | 12.81 | $12.86 | 315100 |
| 2022-05-03 | 12.84 | $12.51 | 221406 |
| 2022-05-02 | 12.95 | $12.62 | 475600 |
| 2022-04-29 | 13.06 | $12.77 | 549000 |
| 2022-04-28 | 13.15 | $12.79 | 270300 |
| 2022-04-27 | 13.26 | $12.36 | 203200 |
| 2022-04-26 | 13.47 | $12.38 | 175700 |
| 2022-04-25 | 13.72 | $12.92 | 152943 |
| 2022-04-22 | 13.89 | $13.40 | 72523 |
| 2022-04-21 | 14.00 | $13.70 | 60700 |
| 2022-04-20 | 14.05 | $13.88 | 73416 |
| 2022-04-19 | 14.07 | $13.78 | 138707 |
| 2022-04-18 | 14.12 | $13.71 | 100925 |
| 2022-04-14 | 14.19 | $13.82 | 54300 |
| 2022-04-13 | 14.24 | $13.94 | 159800 |
| 2022-04-12 | 14.28 | $13.84 | 138410 |
| 2022-04-11 | 14.35 | $13.79 | 93840 |
| 2022-04-08 | 14.43 | $14.33 | 72900 |
| 2022-04-07 | 14.41 | $14.31 | 155500 |
| 2022-04-06 | 14.39 | $14.30 | 92200 |
| 2022-04-05 | 14.36 | $14.54 | 91000 |
| 2022-04-04 | 14.28 | $14.73 | 47439 |
| 2022-04-01 | 14.15 | $14.35 | 59707 |
| 2022-03-31 | 14.07 | $13.98 | 86700 |
| 2022-03-30 | 14.05 | $14.27 | 41900 |
| 2022-03-29 | 13.97 | $14.40 | 167035 |
| 2022-03-28 | 13.85 | $14.07 | 83025 |
| 2022-03-25 | 13.77 | $14.06 | 376206 |
| 2022-03-24 | 13.69 | $14.00 | 487704 |
| 2022-03-23 | 13.60 | $14.00 | 143700 |
| 2022-03-22 | 13.49 | $14.09 | 124532 |
| 2022-03-21 | 13.35 | $14.06 | 70924 |
| 2022-03-18 | 13.19 | $14.45 | 78601 |
| 2022-03-17 | 12.93 | $14.02 | 87524 |
| 2022-03-16 | 12.72 | $13.91 | 99900 |
| 2022-03-15 | 12.49 | $12.86 | 306800 |
| 2022-03-14 | 12.45 | $13.03 | 172500 |
| 2022-03-11 | 12.37 | $12.63 | 162705 |
| 2022-03-10 | 12.37 | $12.68 | 292942 |
| 2022-03-09 | 12.35 | $12.60 | 201200 |
| 2022-03-08 | 12.36 | $11.97 | 603500 |
| 2022-03-07 | 12.50 | $11.96 | 401200 |
| 2022-03-04 | 12.67 | $12.09 | 279600 |
| 2022-03-03 | 12.84 | $12.70 | 433745 |
| 2022-03-02 | 12.91 | $13.03 | 230709 |
| 2022-03-01 | 12.92 | $12.74 | 458700 |
| 2022-02-28 | 13.00 | $13.36 | 344700 |
| 2022-02-25 | 12.96 | $13.21 | 315334 |
| 2022-02-24 | 12.96 | $12.93 | 507300 |
| 2022-02-23 | 13.01 | $12.62 | 418145 |
| 2022-02-22 | 13.14 | $13.01 | 365300 |
| 2022-02-18 | 13.21 | $13.01 | 139200 |
| 2022-02-17 | 13.29 | $13.26 | 74337 |
| 2022-02-16 | 13.33 | $13.55 | 208128 |
| 2022-02-15 | 13.33 | $13.46 | 299505 |
| 2022-02-14 | 13.34 | $12.99 | 464701 |
| 2022-02-11 | 13.45 | $13.08 | 129600 |
| 2022-02-10 | 13.57 | $13.51 | 195600 |
| 2022-02-09 | 13.62 | $14.39 | 167000 |
| 2022-02-08 | 13.49 | $13.85 | 209209 |
| 2022-02-07 | 13.45 | $13.93 | 161800 |
| 2022-02-04 | 13.40 | $14.13 | 176300 |
| 2022-02-03 | 13.30 | $13.85 | 109537 |
| 2022-02-02 | 13.24 | $14.22 | 140909 |
| 2022-02-01 | 13.10 | $13.49 | 232900 |
| 2022-01-31 | 13.09 | $13.48 | 249121 |
| 2022-01-28 | 13.09 | $12.85 | 136800 |
| 2022-01-27 | 13.23 | $12.77 | 356800 |
| 2022-01-26 | 13.40 | $12.90 | 405620 |
| 2022-01-25 | 13.59 | $12.66 | 615746 |
| 2022-01-24 | 13.85 | $13.03 | 289348 |
| 2022-01-21 | 14.09 | $13.17 | 172619 |
| 2022-01-20 | 14.34 | $13.43 | 286900 |
| 2022-01-19 | 14.57 | $13.76 | 276100 |
| 2022-01-18 | 14.77 | $13.79 | 193724 |
| 2022-01-14 | 15.00 | $14.61 | 92043 |
| 2022-01-13 | 15.09 | $14.90 | 89532 |
| 2022-01-12 | 15.14 | $15.15 | 53400 |
| 2022-01-11 | 15.15 | $14.56 | 1465 |
| 2022-01-10 | 15.28 | $14.42 | 145800 |
| 2022-01-07 | 15.46 | $15.05 | 144940 |
| 2022-01-06 | 15.53 | $15.13 | 78948 |
| 2022-01-05 | 15.60 | $15.27 | 74200 |
| 2022-01-04 | 15.66 | $15.56 | 72330 |
| 2022-01-03 | 15.65 | $16.03 | 89531 |
| 2021-12-31 | 15.55 | $15.87 | 26700 |
| 2021-12-30 | 15.46 | $15.84 | 137447 |
| 2021-12-29 | 15.37 | $16.05 | 107700 |
| 2021-12-28 | 15.21 | $16.02 | 59909 |
| 2021-12-27 | 15.03 | $15.75 | 56403 |
| 2021-12-23 | 14.89 | $15.68 | 125237 |
| 2021-12-22 | 14.73 | $15.26 | 90400 |
| 2021-12-21 | 14.65 | $14.95 | 140827 |
| 2021-12-20 | 14.61 | $14.67 | 95000 |
| 2021-12-17 | 14.63 | $14.59 | 86144 |
| 2021-12-16 | 14.66 | $14.86 | 75500 |
| 2021-12-15 | 14.65 | $14.92 | 97619 |
| 2021-12-14 | 14.63 | $14.40 | 126800 |
| 2021-12-13 | 14.72 | $14.83 | 73635 |
| 2021-12-10 | 14.72 | $14.93 | 129700 |
| 2021-12-09 | 14.72 | $15.37 | 90719 |
| 2021-12-08 | 14.61 | $15.47 | 71627 |
| 2021-12-07 | 14.48 | $14.75 | 556000 |
| 2021-12-06 | 14.48 | $14.35 | 337005 |
| 2021-12-03 | 14.56 | $14.08 | 82907 |
| 2021-12-02 | 14.71 | $14.57 | 162700 |
| 2021-12-01 | 14.79 | $14.70 | 152446 |
| 2021-11-30 | 14.86 | $14.55 | 300613 |
| 2021-11-29 | 14.98 | $14.75 | 203006 |
| 2021-11-26 | 15.07 | $14.26 | 39845 |
| 2021-11-24 | 15.28 | $14.56 | 46200 |
| 2021-11-23 | 15.46 | $14.81 | 85137 |
| 2021-11-22 | 15.62 | $15.33 | 70600 |
| 2021-11-19 | 15.70 | $15.57 | 44737 |
| 2021-11-18 | 15.75 | $15.49 | 59647 |
| 2021-11-17 | 15.81 | $15.67 | 59000 |
| 2021-11-16 | 15.85 | $15.46 | 101201 |
| 2021-11-15 | 15.94 | $15.52 | 76136 |
| 2021-11-12 | 16.03 | $15.66 | 49700 |
| 2021-11-11 | 16.11 | $15.40 | 57700 |
| 2021-11-10 | 16.25 | $15.58 | 129224 |
| 2021-11-09 | 16.38 | $16.55 | 116000 |
| 2021-11-08 | 16.33 | $16.63 | 44900 |
| 2021-11-05 | 16.25 | $16.64 | 52800 |
| 2021-11-04 | 16.15 | $16.53 | 41617 |
| 2021-11-03 | 16.06 | $16.44 | 67900 |
| 2021-11-02 | 15.97 | $16.10 | 68600 |
| 2021-11-01 | 15.94 | $16.05 | 53600 |
| 2021-10-29 | 15.92 | $16.03 | 52000 |
| 2021-10-28 | 15.89 | $16.36 | 38416 |
| 2021-10-27 | 15.80 | $16.33 | 812900 |
| 2021-10-26 | 15.69 | $16.31 | 966300 |
| 2021-10-25 | 15.57 | $16.05 | 150600 |
| 2021-10-22 | 15.49 | $16.17 | 719148 |
| 2021-10-21 | 15.37 | $16.02 | 58621 |
| 2021-10-20 | 15.27 | $15.87 | 887820 |
| 2021-10-19 | 15.18 | $15.62 | 2.6M |
| 2021-10-18 | 15.13 | $15.68 | 519624 |
| 2021-10-15 | 15.07 | $15.80 | 53300 |
| 2021-10-14 | 14.97 | $15.77 | 65400 |
| 2021-10-13 | 14.87 | $15.28 | 75930 |
| 2021-10-12 | 14.86 | $14.58 | 80549 |
| 2021-10-11 | 14.99 | $14.52 | 95400 |
| 2021-10-08 | 15.17 | $14.73 | 62200 |
| 2021-10-07 | 15.33 | $15.00 | 110034 |
| 2021-10-06 | 15.47 | $14.83 | 91800 |
| 2021-10-05 | 15.66 | $15.29 | 118146 |
| 2021-10-04 | 15.80 | $15.04 | 96200 |
| 2021-10-01 | 16.01 | $15.40 | 123100 |
| 2021-09-30 | 16.18 | $15.40 | 87800 |
| 2021-09-29 | 16.37 | $15.26 | 60500 |
| 2021-09-28 | 16.64 | $15.57 | 61000 |
| 2021-09-27 | 16.88 | $16.18 | 50239 |
| 2021-09-24 | 17.02 | $16.48 | 91600 |
| 2021-09-23 | 17.13 | $17.23 | 80100 |
| 2021-09-22 | 17.10 | $16.80 | 62500 |
| 2021-09-21 | 17.16 | $16.68 | 78300 |
| 2021-09-20 | 17.24 | $16.35 | 89700 |
| 2021-09-17 | 17.41 | $16.96 | 44809 |
| 2021-09-16 | 17.48 | $17.33 | 55513 |
| 2021-09-15 | 17.48 | $17.31 | 510000 |
| 2021-09-14 | 17.48 | $17.41 | 67044 |
| 2021-09-13 | 17.46 | $17.35 | 78400 |
| 2021-09-10 | 17.44 | $17.31 | 70043 |
| 2021-09-09 | 17.43 | $17.27 | 58400 |
| 2021-09-08 | 17.42 | $17.13 | 70200 |
| 2021-09-07 | 17.44 | $17.36 | 38041 |
| 2021-09-03 | 17.41 | $17.54 | 40434 |
| 2021-09-02 | 17.34 | $17.56 | 86741 |
| 2021-09-01 | 17.25 | $17.16 | 64100 |
| 2021-08-31 | 17.22 | $17.30 | 56638 |
| 2021-08-30 | 17.16 | $17.33 | 37800 |
| 2021-08-27 | 17.09 | $17.17 | 56900 |
| 2021-08-26 | 17.03 | $16.84 | 50414 |
| 2021-08-25 | 17.03 | $16.91 | 50123 |
| 2021-08-24 | 17.01 | $16.89 | 68400 |
| 2021-08-23 | 16.99 | $16.93 | 95211 |
| 2021-08-20 | 16.96 | $16.73 | 52300 |
| 2021-08-19 | 16.97 | $16.44 | 102220 |
| 2021-08-18 | 17.03 | $16.74 | 57600 |
| 2021-08-17 | 17.04 | $16.79 | 53800 |
| 2021-08-16 | 17.03 | $16.83 | 55200 |
| 2021-08-13 | 17.02 | $16.93 | 40125 |
| 2021-08-12 | 16.97 | $16.88 | 52503 |
| 2021-08-11 | 16.93 | $16.88 | 257320 |
| 2021-08-10 | 16.88 | $16.63 | 285500 |
| 2021-08-09 | 16.86 | $16.67 | 30937 |
| 2021-08-06 | 16.84 | $16.77 | 33247 |
| 2021-08-05 | 16.78 | $17.10 | 20725 |
| 2021-08-04 | 16.65 | $17.15 | 40301 |
| 2021-08-03 | 16.47 | $17.00 | 49400 |
| 2021-08-02 | 16.30 | $16.66 | 52100 |
| 2021-07-30 | 16.17 | $16.51 | 37107 |
| 2021-07-29 | 16.05 | $16.49 | 53805 |
| 2021-07-28 | 15.91 | $16.32 | 52426 |
| 2021-07-27 | 15.78 | $16.33 | 70900 |
| 2021-07-26 | 15.63 | $15.98 | 70000 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
8.02
2026-07-23
Close Price
$8.08
Vol: 3380
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
7.79
Average
11.31
Maximum
17.44
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 8.02 | $8.08 | 3380 |
| 2026-07-22 | 8.03 | $8.16 | 196000 |
| 2026-07-21 | 8.03 | $8.12 | 420800 |
| 2026-07-20 | 8.03 | $8.16 | 1.6M |
| 2026-07-17 | 8.03 | $8.14 | 303600 |
| 2026-07-16 | 8.04 | $8.25 | 541900 |
| 2026-07-15 | 8.03 | $8.35 | 1.6M |
| 2026-07-14 | 7.98 | $8.24 | 1.9M |
| 2026-07-13 | 7.97 | $8.19 | 550143 |
| 2026-07-10 | 7.98 | $8.36 | 344200 |
| 2026-07-09 | 7.94 | $8.27 | 470700 |
| 2026-07-08 | 7.93 | $8.22 | 526000 |
| 2026-07-07 | 7.94 | $8.46 | 3.4M |
| 2026-07-06 | 7.89 | $8.52 | 3.0M |
| 2026-07-02 | 7.82 | $8.39 | 371100 |
| 2026-07-01 | 7.79 | $8.26 | 562200 |
| 2026-06-30 | 7.81 | $8.21 | 610900 |
| 2026-06-29 | 7.85 | $8.26 | 654700 |
| 2026-06-26 | 7.91 | $8.25 | 529100 |
| 2026-06-25 | 7.99 | $8.22 | 597500 |
| 2026-06-24 | 8.12 | $8.10 | 663500 |
| 2026-06-23 | 8.32 | $8.19 | 891300 |
| 2026-06-22 | 8.56 | $8.41 | 1.2M |
| 2026-06-18 | 8.78 | $8.49 | 1.7M |
| 2026-06-17 | 9.05 | $8.62 | 6.5M |
| 2026-06-16 | 9.34 | $8.56 | 8.3M |
| 2026-06-15 | 9.73 | $8.41 | 370500 |
| 2026-06-12 | 10.25 | $9.95 | 161216 |
| 2026-06-11 | 10.41 | $10.02 | 759400 |
| 2026-06-10 | 10.57 | $9.81 | 126109 |
| 2026-06-09 | 10.85 | $10.15 | 209600 |
| 2026-06-08 | 11.07 | $10.64 | 157200 |
| 2026-06-05 | 11.19 | $10.56 | 119100 |
| 2026-06-04 | 11.35 | $11.45 | 112716 |
| 2026-06-03 | 11.27 | $11.35 | 209500 |
| 2026-06-02 | 11.20 | $11.37 | 158210 |
| 2026-06-01 | 11.10 | $11.12 | 131227 |
| 2026-05-29 | 11.05 | $10.80 | 219704 |
| 2026-05-28 | 11.09 | $11.24 | 146300 |
| 2026-05-27 | 11.01 | $10.91 | 107642 |
| 2026-05-26 | 11.00 | $10.76 | 106206 |
| 2026-05-22 | 11.03 | $11.28 | 71613 |
| 2026-05-21 | 10.91 | $11.29 | 126200 |
| 2026-05-20 | 10.75 | $11.42 | 610300 |
| 2026-05-19 | 10.52 | $11.17 | 395708 |
| 2026-05-18 | 10.31 | $10.63 | 429500 |
| 2026-05-15 | 10.23 | $10.07 | 585300 |
| 2026-05-14 | 10.31 | $10.20 | 297500 |
| 2026-05-13 | 10.37 | $10.27 | 252915 |
| 2026-05-12 | 10.43 | $10.15 | 1.0M |
| 2026-05-11 | 10.53 | $10.18 | 458642 |
| 2026-05-08 | 10.65 | $10.35 | 136944 |
| 2026-05-07 | 10.74 | $10.38 | 389400 |
| 2026-05-06 | 10.83 | $10.80 | 180100 |
| 2026-05-05 | 10.81 | $10.47 | 358438 |
| 2026-05-04 | 10.90 | $10.44 | 137000 |
| 2026-05-01 | 11.00 | $10.87 | 156646 |
| 2026-04-30 | 10.99 | $10.80 | 278300 |
| 2026-04-29 | 10.99 | $10.55 | 142717 |
| 2026-04-28 | 11.07 | $10.60 | 218024 |
| 2026-04-27 | 11.15 | $10.92 | 376300 |
| 2026-04-24 | 11.14 | $11.00 | 84449 |
| 2026-04-23 | 11.09 | $11.10 | 183200 |
| 2026-04-22 | 11.00 | $11.08 | 107031 |
| 2026-04-21 | 10.89 | $11.01 | 159000 |
| 2026-04-20 | 10.77 | $11.20 | 353045 |
| 2026-04-17 | 10.56 | $11.11 | 328207 |
| 2026-04-16 | 10.33 | $10.73 | 392945 |
| 2026-04-15 | 10.17 | $10.48 | 189009 |
| 2026-04-14 | 10.05 | $10.46 | 219800 |
| 2026-04-13 | 9.91 | $10.37 | 656325 |
| 2026-04-10 | 9.77 | $10.10 | 239100 |
| 2026-04-09 | 9.70 | $10.18 | 453100 |
| 2026-04-08 | 9.58 | $10.22 | 215245 |
| 2026-04-07 | 9.43 | $9.67 | 907500 |
| 2026-04-06 | 9.42 | $9.53 | 541800 |
| 2026-04-02 | 9.47 | $9.53 | 1.3M |
| 2026-04-01 | 9.53 | $9.77 | 1.0M |
| 2026-03-31 | 9.54 | $9.63 | 575200 |
| 2026-03-30 | 9.59 | $9.26 | 595000 |
| 2026-03-27 | 9.79 | $9.33 | 478500 |
| 2026-03-26 | 10.01 | $9.67 | 500600 |
| 2026-03-25 | 10.17 | $10.23 | 333821 |
| 2026-03-24 | 10.20 | $10.06 | 718609 |
| 2026-03-23 | 10.29 | $10.21 | 637301 |
| 2026-03-20 | 10.36 | $9.95 | 441300 |
| 2026-03-19 | 10.53 | $10.37 | 402423 |
| 2026-03-18 | 10.60 | $10.29 | 181500 |
| 2026-03-17 | 10.71 | $10.80 | 399717 |
| 2026-03-16 | 10.69 | $10.81 | 527700 |
| 2026-03-13 | 10.66 | $10.60 | 374900 |
| 2026-03-12 | 10.70 | $10.72 | 357647 |
| 2026-03-11 | 10.71 | $10.76 | 319300 |
| 2026-03-10 | 10.70 | $10.49 | 309400 |
| 2026-03-09 | 10.78 | $10.66 | 565000 |
| 2026-03-06 | 10.83 | $10.64 | 570800 |
| 2026-03-05 | 10.90 | $10.78 | 447904 |
| 2026-03-04 | 10.93 | $10.94 | 498437 |
| 2026-03-03 | 10.93 | $10.76 | 331422 |
| 2026-03-02 | 10.98 | $10.94 | 245500 |
| 2026-02-27 | 10.98 | $11.29 | 236922 |
| 2026-02-26 | 10.88 | $11.20 | 367100 |
| 2026-02-25 | 10.78 | $10.96 | 189000 |
| 2026-02-24 | 10.73 | $10.95 | 307721 |
| 2026-02-23 | 10.69 | $10.81 | 516100 |
| 2026-02-20 | 10.68 | $10.98 | 188300 |
| 2026-02-19 | 10.61 | $10.85 | 221003 |
| 2026-02-18 | 10.58 | $10.77 | 426500 |
| 2026-02-17 | 10.57 | $10.68 | 512400 |
| 2026-02-13 | 10.59 | $10.89 | 408829 |
| 2026-02-12 | 10.55 | $10.56 | 437300 |
| 2026-02-11 | 10.61 | $10.68 | 308700 |
| 2026-02-10 | 10.66 | $10.79 | 1.4M |
| 2026-02-09 | 10.68 | $10.65 | 4.0M |
| 2026-02-06 | 10.76 | $10.52 | 4.4M |
| 2026-02-05 | 10.90 | $10.52 | 767243 |
| 2026-02-04 | 11.08 | $10.63 | 347140 |
| 2026-02-03 | 11.26 | $11.14 | 215600 |
| 2026-02-02 | 11.33 | $11.39 | 534600 |
| 2026-01-30 | 11.33 | $11.34 | 1.7M |
| 2026-01-29 | 11.34 | $11.39 | 185633 |
| 2026-01-28 | 11.35 | $11.36 | 174828 |
| 2026-01-27 | 11.37 | $11.54 | 200100 |
| 2026-01-26 | 11.34 | $11.39 | 179433 |
| 2026-01-23 | 11.36 | $11.42 | 166840 |
| 2026-01-22 | 11.36 | $11.30 | 320601 |
| 2026-01-21 | 11.41 | $11.12 | 1.5M |
| 2026-01-20 | 11.53 | $10.92 | 2.1M |
| 2026-01-16 | 11.75 | $11.54 | 185700 |
| 2026-01-15 | 11.80 | $11.59 | 152600 |
| 2026-01-14 | 11.86 | $11.63 | 106141 |
| 2026-01-13 | 11.92 | $11.88 | 117114 |
| 2026-01-12 | 11.90 | $12.00 | 151400 |
| 2026-01-09 | 11.85 | $12.09 | 194900 |
| 2026-01-08 | 11.75 | $11.71 | 155900 |
| 2026-01-07 | 11.75 | $11.87 | 178907 |
| 2026-01-06 | 11.70 | $11.69 | 211600 |
| 2026-01-05 | 11.69 | $11.65 | 187600 |
| 2026-01-02 | 11.70 | $11.61 | 363700 |
| 2025-12-31 | 11.72 | $11.74 | 55202 |
| 2025-12-30 | 11.70 | $11.84 | 104100 |
| 2025-12-29 | 11.65 | $11.76 | 437600 |
| 2025-12-26 | 11.61 | $11.77 | 210500 |
| 2025-12-24 | 11.56 | $11.74 | 143905 |
| 2025-12-23 | 11.51 | $11.69 | 982037 |
| 2025-12-22 | 11.46 | $11.59 | 235604 |
| 2025-12-19 | 11.44 | $11.49 | 189917 |
| 2025-12-18 | 11.45 | $11.41 | 154800 |
| 2025-12-17 | 11.48 | $11.29 | 141200 |
| 2025-12-16 | 11.57 | $11.52 | 181729 |
| 2025-12-15 | 11.59 | $11.61 | 203700 |
| 2025-12-12 | 11.60 | $11.65 | 138126 |
| 2025-12-11 | 11.60 | $11.70 | 244900 |
| 2025-12-10 | 11.59 | $11.79 | 839300 |
| 2025-12-09 | 11.54 | $11.60 | 916307 |
| 2025-12-08 | 11.54 | $11.65 | 216800 |
| 2025-12-05 | 11.54 | $11.73 | 195400 |
| 2025-12-04 | 11.51 | $11.82 | 384120 |
| 2025-12-03 | 11.44 | $11.54 | 188500 |
| 2025-12-02 | 11.45 | $11.46 | 213600 |
| 2025-12-01 | 11.50 | $11.52 | 455300 |
| 2025-11-28 | 11.54 | $11.69 | 61200 |
| 2025-11-26 | 11.53 | $11.76 | 84945 |
| 2025-11-25 | 11.51 | $11.76 | 172104 |
| 2025-11-24 | 11.49 | $11.68 | 192730 |
| 2025-11-21 | 11.48 | $11.54 | 231439 |
| 2025-11-20 | 11.53 | $11.25 | 143043 |
| 2025-11-19 | 11.68 | $11.47 | 125110 |
| 2025-11-18 | 11.80 | $11.46 | 159900 |
| 2025-11-17 | 11.95 | $11.55 | 74000 |
| 2025-11-14 | 12.11 | $11.84 | 111225 |
| 2025-11-13 | 12.21 | $12.01 | 87500 |
| 2025-11-12 | 12.28 | $12.31 | 65700 |
| 2025-11-11 | 12.27 | $12.48 | 91836 |
| 2025-11-10 | 12.20 | $12.28 | 122100 |
| 2025-11-07 | 12.18 | $12.12 | 102900 |
| 2025-11-06 | 12.20 | $12.17 | 173700 |
| 2025-11-05 | 12.22 | $12.00 | 79428 |
| 2025-11-04 | 12.29 | $11.93 | 115700 |
| 2025-11-03 | 12.40 | $12.29 | 104736 |
| 2025-10-31 | 12.41 | $12.18 | 82700 |
| 2025-10-30 | 12.46 | $12.29 | 136200 |
| 2025-10-29 | 12.48 | $12.47 | 84018 |
| 2025-10-28 | 12.45 | $12.69 | 79900 |
| 2025-10-27 | 12.34 | $12.74 | 88830 |
| 2025-10-24 | 12.19 | $12.80 | 115400 |
| 2025-10-23 | 11.98 | $12.05 | 95006 |
| 2025-10-22 | 11.97 | $12.00 | 275800 |
| 2025-10-21 | 11.96 | $12.12 | 92633 |
| 2025-10-20 | 11.92 | $12.04 | 101000 |
| 2025-10-17 | 11.90 | $11.94 | 155130 |
| 2025-10-16 | 11.90 | $11.85 | 303430 |
| 2025-10-15 | 11.93 | $11.89 | 96700 |
| 2025-10-14 | 11.96 | $11.69 | 131000 |
| 2025-10-13 | 12.06 | $11.89 | 115300 |
| 2025-10-10 | 12.11 | $11.67 | 218300 |
| 2025-10-09 | 12.24 | $12.02 | 165200 |
| 2025-10-08 | 12.28 | $12.24 | 82833 |
| 2025-10-07 | 12.27 | $12.16 | 100910 |
| 2025-10-06 | 12.27 | $12.33 | 279600 |
| 2025-10-03 | 12.21 | $12.31 | 87631 |
| 2025-10-02 | 12.15 | $12.25 | 146600 |
| 2025-10-01 | 12.09 | $12.13 | 110714 |
| 2025-09-30 | 12.05 | $11.89 | 147426 |
| 2025-09-29 | 12.07 | $11.67 | 75402 |
| 2025-09-26 | 12.17 | $11.78 | 84441 |
| 2025-09-25 | 12.25 | $11.73 | 103137 |
| 2025-09-24 | 12.36 | $12.22 | 63314 |
| 2025-09-23 | 12.33 | $12.52 | 117201 |
| 2025-09-22 | 12.19 | $12.55 | 90217 |
| 2025-09-19 | 12.01 | $12.29 | 130300 |
| 2025-09-18 | 11.87 | $12.08 | 77600 |
| 2025-09-17 | 11.76 | $11.83 | 104700 |
| 2025-09-16 | 11.71 | $11.83 | 84720 |
| 2025-09-15 | 11.63 | $11.71 | 114607 |
| 2025-09-12 | 11.58 | $11.57 | 98500 |
| 2025-09-11 | 11.55 | $11.69 | 69300 |
| 2025-09-10 | 11.48 | $11.58 | 49800 |
| 2025-09-09 | 11.43 | $11.71 | 263300 |
| 2025-09-08 | 11.32 | $11.85 | 112500 |
| 2025-09-05 | 11.15 | $11.73 | 138000 |
| 2025-09-04 | 10.97 | $10.81 | 124700 |
| 2025-09-03 | 11.05 | $10.91 | 121922 |
| 2025-09-02 | 11.11 | $10.79 | 156900 |
| 2025-08-29 | 11.22 | $11.08 | 176135 |
| 2025-08-28 | 11.27 | $11.32 | 86221 |
| 2025-08-27 | 11.25 | $11.16 | 70900 |
| 2025-08-26 | 11.27 | $11.26 | 199500 |
| 2025-08-25 | 11.27 | $11.15 | 68930 |
| 2025-08-22 | 11.30 | $11.40 | 145900 |
| 2025-08-21 | 11.25 | $11.07 | 168440 |
| 2025-08-20 | 11.30 | $11.17 | 131602 |
| 2025-08-19 | 11.33 | $11.19 | 366510 |
| 2025-08-18 | 11.35 | $11.16 | 428122 |
| 2025-08-15 | 11.38 | $11.26 | 1.5M |
| 2025-08-14 | 11.38 | $11.17 | 338200 |
| 2025-08-13 | 11.41 | $11.36 | 82200 |
| 2025-08-12 | 11.38 | $11.36 | 376100 |
| 2025-08-11 | 11.34 | $11.16 | 181149 |
| 2025-08-08 | 11.35 | $11.36 | 315900 |
| 2025-08-07 | 11.29 | $11.27 | 206630 |
| 2025-08-06 | 11.25 | $11.07 | 149300 |
| 2025-08-05 | 11.26 | $10.98 | 267922 |
| 2025-08-04 | 11.29 | $10.96 | 240600 |
| 2025-08-01 | 11.33 | $10.90 | 297345 |
| 2025-07-31 | 11.39 | $10.97 | 229149 |
| 2025-07-30 | 11.44 | $11.14 | 422232 |
| 2025-07-29 | 11.43 | $11.43 | 366015 |
| 2025-07-28 | 11.33 | $11.55 | 211026 |
| 2025-07-25 | 11.15 | $11.85 | 115535 |
| 2025-07-24 | 10.84 | $10.92 | 249732 |
| 2025-07-23 | 10.75 | $11.08 | 215904 |
| 2025-07-22 | 10.58 | $10.66 | 89719 |
| 2025-07-21 | 10.51 | $10.66 | 119200 |
| 2025-07-18 | 10.42 | $10.57 | 327035 |
| 2025-07-17 | 10.33 | $10.47 | 480512 |
| 2025-07-16 | 10.26 | $10.23 | 640400 |
| 2025-07-15 | 10.24 | $10.15 | 507100 |
| 2025-07-14 | 10.24 | $10.21 | 106500 |
| 2025-07-11 | 10.22 | $10.30 | 229101 |
| 2025-07-10 | 10.16 | $10.45 | 104820 |
| 2025-07-09 | 10.05 | $10.25 | 216000 |
| 2025-07-08 | 9.97 | $10.07 | 140305 |
| 2025-07-07 | 9.93 | $10.00 | 297900 |
| 2025-07-03 | 9.91 | $9.92 | 55544 |
| 2025-07-02 | 9.90 | $10.09 | 112200 |
| 2025-07-01 | 9.84 | $9.85 | 75300 |
| 2025-06-30 | 9.84 | $10.01 | 148000 |
| 2025-06-27 | 9.79 | $10.09 | 212040 |
| 2025-06-26 | 9.71 | $9.77 | 227416 |
| 2025-06-25 | 9.71 | $9.78 | 126100 |
| 2025-06-24 | 9.71 | $9.77 | 227500 |
| 2025-06-23 | 9.71 | $9.62 | 279200 |
| 2025-06-20 | 9.77 | $9.42 | 341844 |
| 2025-06-18 | 9.90 | $9.56 | 168514 |
| 2025-06-17 | 10.01 | $9.94 | 133604 |
| 2025-06-16 | 10.03 | $9.80 | 648411 |
| 2025-06-13 | 10.10 | $9.68 | 238900 |
| 2025-06-12 | 10.22 | $10.09 | 1.3M |
| 2025-06-11 | 10.23 | $10.21 | 816621 |
| 2025-06-10 | 10.21 | $10.23 | 124500 |
| 2025-06-09 | 10.18 | $10.11 | 187700 |
| 2025-06-06 | 10.17 | $10.05 | 58600 |
| 2025-06-05 | 10.18 | $10.08 | 116640 |
| 2025-06-04 | 10.17 | $10.14 | 795138 |
| 2025-06-03 | 10.15 | $9.95 | 2.0M |
| 2025-06-02 | 10.18 | $10.01 | 158700 |
| 2025-05-30 | 10.19 | $10.04 | 1.2M |
| 2025-05-29 | 10.20 | $10.09 | 93500 |
| 2025-05-28 | 10.19 | $10.04 | 86200 |
| 2025-05-27 | 10.18 | $10.14 | 171707 |
| 2025-05-23 | 10.15 | $10.02 | 69227 |
| 2025-05-22 | 10.14 | $9.95 | 138800 |
| 2025-05-21 | 10.14 | $10.02 | 58100 |
| 2025-05-20 | 10.13 | $10.07 | 100806 |
| 2025-05-19 | 10.09 | $9.97 | 155700 |
| 2025-05-16 | 10.07 | $10.00 | 201135 |
| 2025-05-15 | 10.03 | $10.08 | 159100 |
| 2025-05-14 | 9.96 | $10.14 | 71205 |
| 2025-05-13 | 9.85 | $10.29 | 173744 |
| 2025-05-12 | 9.67 | $10.13 | 273700 |
| 2025-05-09 | 9.51 | $9.64 | 174000 |
| 2025-05-08 | 9.46 | $9.46 | 286441 |
| 2025-05-07 | 9.45 | $9.45 | 171635 |
| 2025-05-06 | 9.45 | $9.55 | 106600 |
| 2025-05-05 | 9.42 | $9.62 | 184100 |
| 2025-05-02 | 9.37 | $9.63 | 147300 |
| 2025-05-01 | 9.30 | $9.60 | 148600 |
| 2025-04-30 | 9.23 | $9.62 | 100700 |
| 2025-04-29 | 9.15 | $9.48 | 94623 |
| 2025-04-28 | 9.09 | $9.57 | 140200 |
| 2025-04-25 | 9.00 | $9.65 | 101800 |
| 2025-04-24 | 8.87 | $9.49 | 172900 |
| 2025-04-23 | 8.77 | $9.32 | 217100 |
| 2025-04-22 | 8.71 | $9.19 | 360840 |
| 2025-04-21 | 8.69 | $8.96 | 987700 |
| 2025-04-17 | 8.76 | $9.21 | 181510 |
| 2025-04-16 | 8.76 | $9.01 | 174500 |
| 2025-04-15 | 8.85 | $9.12 | 410002 |
| 2025-04-14 | 8.93 | $9.11 | 431500 |
| 2025-04-11 | 9.04 | $8.82 | 436400 |
| 2025-04-10 | 9.28 | $9.46 | 311701 |
| 2025-04-09 | 9.39 | $9.79 | 640546 |
| 2025-04-08 | 9.42 | $8.87 | 1.0M |
| 2025-04-07 | 9.76 | $9.14 | 1.8M |
| 2025-04-04 | 10.10 | $9.41 | 320625 |
| 2025-04-03 | 10.44 | $9.91 | 201108 |
| 2025-04-02 | 10.70 | $10.73 | 113106 |
| 2025-04-01 | 10.76 | $10.69 | 203433 |
| 2025-03-31 | 10.85 | $10.69 | 135600 |
| 2025-03-28 | 10.96 | $10.83 | 397700 |
| 2025-03-27 | 11.06 | $10.99 | 141000 |
| 2025-03-26 | 11.13 | $11.00 | 107400 |
| 2025-03-25 | 11.22 | $11.36 | 155100 |
| 2025-03-24 | 11.22 | $11.25 | 121146 |
| 2025-03-21 | 11.25 | $11.16 | 67600 |
| 2025-03-20 | 11.32 | $11.30 | 48910 |
| 2025-03-19 | 11.36 | $11.37 | 42813 |
| 2025-03-18 | 11.39 | $11.40 | 76076 |
| 2025-03-17 | 11.41 | $11.56 | 90445 |
| 2025-03-14 | 11.39 | $11.52 | 76800 |
| 2025-03-13 | 11.38 | $11.10 | 100800 |
| 2025-03-12 | 11.51 | $11.28 | 279747 |
| 2025-03-11 | 11.60 | $11.30 | 297806 |
| 2025-03-10 | 11.70 | $11.55 | 86200 |
| 2025-03-07 | 11.75 | $11.94 | 1.3M |
| 2025-03-06 | 11.69 | $11.79 | 2.0M |
| 2025-03-05 | 11.65 | $11.97 | 64700 |
| 2025-03-04 | 11.55 | $11.37 | 114300 |
| 2025-03-03 | 11.62 | $11.46 | 90700 |
| 2025-02-28 | 11.67 | $11.32 | 96532 |
| 2025-02-27 | 11.77 | $11.27 | 35327 |
| 2025-02-26 | 11.91 | $11.55 | 49700 |
| 2025-02-25 | 11.98 | $11.59 | 105144 |
| 2025-02-24 | 12.05 | $11.60 | 109329 |
| 2025-02-21 | 12.13 | $11.75 | 49700 |
| 2025-02-20 | 12.17 | $12.00 | 39345 |
| 2025-02-19 | 12.14 | $11.86 | 65410 |
| 2025-02-18 | 12.13 | $12.03 | 62909 |
| 2025-02-14 | 12.05 | $12.01 | 53016 |
| 2025-02-13 | 11.96 | $11.93 | 50900 |
| 2025-02-12 | 11.87 | $11.69 | 65500 |
| 2025-02-11 | 11.82 | $11.70 | 125400 |
| 2025-02-10 | 11.75 | $11.53 | 136734 |
| 2025-02-07 | 11.71 | $11.28 | 115200 |
| 2025-02-06 | 11.74 | $11.55 | 952616 |
| 2025-02-05 | 11.67 | $11.63 | 73416 |
| 2025-02-04 | 11.55 | $11.75 | 83800 |
| 2025-02-03 | 11.36 | $11.60 | 182600 |
| 2025-01-31 | 11.16 | $11.55 | 190439 |
| 2025-01-30 | 10.93 | $10.71 | 120330 |
| 2025-01-29 | 10.91 | $10.82 | 72100 |
| 2025-01-28 | 10.84 | $10.88 | 176023 |
| 2025-01-27 | 10.73 | $10.82 | 203440 |
| 2025-01-24 | 10.61 | $10.89 | 169400 |
| 2025-01-23 | 10.43 | $10.74 | 127145 |
| 2025-01-22 | 10.25 | $10.66 | 2.3M |
| 2025-01-21 | 10.06 | $10.64 | 2.1M |
| 2025-01-17 | 9.83 | $10.06 | 87645 |
| 2025-01-16 | 9.73 | $9.91 | 136203 |
| 2025-01-15 | 9.65 | $9.76 | 53034 |
| 2025-01-14 | 9.61 | $9.59 | 179039 |
| 2025-01-13 | 9.60 | $9.42 | 176700 |
| 2025-01-10 | 9.65 | $9.46 | 116448 |
| 2025-01-08 | 9.69 | $9.61 | 141900 |
| 2025-01-07 | 9.69 | $9.78 | 156734 |
| 2025-01-06 | 9.64 | $9.61 | 216500 |
| 2025-01-03 | 9.63 | $9.46 | 148400 |
| 2025-01-02 | 9.66 | $9.41 | 111432 |
| 2024-12-31 | 9.72 | $9.47 | 110322 |
| 2024-12-30 | 9.76 | $9.58 | 400500 |
| 2024-12-27 | 9.77 | $9.61 | 83129 |
| 2024-12-26 | 9.78 | $9.65 | 120605 |
| 2024-12-24 | 9.77 | $9.60 | 43615 |
| 2024-12-23 | 9.77 | $9.59 | 307829 |
| 2024-12-20 | 9.77 | $9.53 | 262400 |
| 2024-12-19 | 9.78 | $9.55 | 321310 |
| 2024-12-18 | 9.79 | $9.33 | 215300 |
| 2024-12-17 | 9.86 | $9.56 | 176700 |
| 2024-12-16 | 9.87 | $9.68 | 350900 |
| 2024-12-13 | 9.84 | $9.71 | 207800 |
| 2024-12-12 | 9.79 | $9.86 | 2.7M |
| 2024-12-11 | 9.68 | $9.91 | 2.0M |
| 2024-12-10 | 9.51 | $9.82 | 377800 |
| 2024-12-09 | 9.34 | $9.95 | 434100 |
| 2024-12-06 | 9.09 | $9.81 | 78100 |
| 2024-12-05 | 8.82 | $9.69 | 125741 |
| 2024-12-04 | 8.53 | $9.45 | 179400 |
| 2024-12-03 | 8.26 | $8.63 | 246202 |
| 2024-12-02 | 8.19 | $8.56 | 320200 |
| 2024-11-29 | 8.14 | $8.47 | 127100 |
| 2024-11-27 | 8.11 | $8.29 | 162834 |
| 2024-11-26 | 8.13 | $8.30 | 218500 |
| 2024-11-25 | 8.17 | $8.39 | 310500 |
| 2024-11-22 | 8.19 | $8.28 | 183836 |
| 2024-11-21 | 8.26 | $8.20 | 233000 |
| 2024-11-20 | 8.37 | $8.37 | 146336 |
| 2024-11-19 | 8.46 | $8.49 | 296848 |
| 2024-11-18 | 8.55 | $8.54 | 283116 |
| 2024-11-15 | 8.64 | $8.47 | 273200 |
| 2024-11-14 | 8.78 | $8.63 | 224200 |
| 2024-11-13 | 8.90 | $8.53 | 394247 |
| 2024-11-12 | 9.09 | $8.69 | 220300 |
| 2024-11-11 | 9.28 | $9.04 | 209300 |
| 2024-11-08 | 9.40 | $9.36 | 157800 |
| 2024-11-07 | 9.44 | $9.84 | 153308 |
| 2024-11-06 | 9.35 | $9.41 | 82100 |
| 2024-11-05 | 9.37 | $9.37 | 184836 |
| 2024-11-04 | 9.42 | $9.29 | 311000 |
| 2024-11-01 | 9.50 | $9.36 | 136213 |
| 2024-10-31 | 9.59 | $9.28 | 249415 |
| 2024-10-30 | 9.72 | $9.62 | 49310 |
| 2024-10-29 | 9.77 | $10.08 | 132535 |
| 2024-10-28 | 9.69 | $10.12 | 94447 |
| 2024-10-25 | 9.58 | $9.82 | 66800 |
| 2024-10-24 | 9.55 | $9.53 | 93900 |
| 2024-10-23 | 9.60 | $9.43 | 90100 |
| 2024-10-22 | 9.71 | $9.65 | 70400 |
| 2024-10-21 | 9.76 | $9.60 | 89415 |
| 2024-10-18 | 9.85 | $9.78 | 200410 |
| 2024-10-17 | 9.90 | $9.63 | 147216 |
| 2024-10-16 | 10.01 | $9.71 | 92327 |
| 2024-10-15 | 10.12 | $9.72 | 293800 |
| 2024-10-14 | 10.25 | $10.05 | 216520 |
| 2024-10-11 | 10.30 | $10.08 | 71700 |
| 2024-10-10 | 10.35 | $10.07 | 57400 |
| 2024-10-09 | 10.42 | $10.19 | 307007 |
| 2024-10-08 | 10.46 | $10.12 | 126300 |
| 2024-10-07 | 10.53 | $10.24 | 96500 |
| 2024-10-04 | 10.58 | $10.32 | 50332 |
| 2024-10-03 | 10.60 | $10.32 | 406000 |
| 2024-10-02 | 10.63 | $10.54 | 333236 |
| 2024-10-01 | 10.59 | $10.59 | 136900 |
| 2024-09-30 | 10.52 | $10.73 | 69000 |
| 2024-09-27 | 10.38 | $10.87 | 97300 |
| 2024-09-26 | 10.17 | $10.65 | 70500 |
| 2024-09-25 | 9.98 | $10.14 | 45336 |
| 2024-09-24 | 9.91 | $10.00 | 87740 |
| 2024-09-23 | 9.87 | $9.85 | 99746 |
| 2024-09-20 | 9.86 | $9.98 | 98800 |
| 2024-09-19 | 9.81 | $10.09 | 69800 |
| 2024-09-18 | 9.72 | $9.75 | 40507 |
| 2024-09-17 | 9.71 | $9.78 | 117500 |
| 2024-09-16 | 9.69 | $9.72 | 134115 |
| 2024-09-13 | 9.69 | $9.81 | 124108 |
| 2024-09-12 | 9.66 | $9.70 | 96200 |
| 2024-09-11 | 9.67 | $9.55 | 102017 |
| 2024-09-10 | 9.72 | $9.53 | 136517 |
| 2024-09-09 | 9.79 | $9.58 | 118203 |
| 2024-09-06 | 9.87 | $9.53 | 62814 |
| 2024-09-05 | 9.97 | $9.74 | 120643 |
| 2024-09-04 | 10.04 | $9.77 | 130000 |
| 2024-09-03 | 10.10 | $9.92 | 145300 |
| 2024-08-30 | 10.14 | $10.19 | 91000 |
| 2024-08-29 | 10.09 | $10.20 | 217206 |
| 2024-08-28 | 10.03 | $10.08 | 53700 |
| 2024-08-27 | 10.00 | $10.17 | 58122 |
| 2024-08-26 | 9.92 | $10.08 | 82500 |
| 2024-08-23 | 9.87 | $10.07 | 41911 |
| 2024-08-22 | 9.80 | $9.95 | 100714 |
| 2024-08-21 | 9.76 | $10.09 | 54222 |
| 2024-08-20 | 9.67 | $10.13 | 42800 |
| 2024-08-19 | 9.55 | $10.05 | 139000 |
| 2024-08-16 | 9.43 | $9.83 | 39243 |
| 2024-08-15 | 9.36 | $9.73 | 93700 |
| 2024-08-14 | 9.31 | $9.69 | 53541 |
| 2024-08-13 | 9.27 | $9.57 | 139936 |
| 2024-08-12 | 9.27 | $9.50 | 132500 |
| 2024-08-09 | 9.30 | $9.55 | 112800 |
| 2024-08-08 | 9.33 | $9.56 | 164700 |
| 2024-08-07 | 9.37 | $9.45 | 251300 |
| 2024-08-06 | 9.46 | $9.48 | 243400 |
| 2024-08-05 | 9.56 | $9.33 | 261804 |
| 2024-08-02 | 9.75 | $9.69 | 130337 |
| 2024-08-01 | 9.87 | $9.79 | 72513 |
| 2024-07-31 | 10.00 | $10.15 | 113618 |
| 2024-07-30 | 10.04 | $9.92 | 192800 |
| 2024-07-29 | 10.17 | $9.82 | 324800 |
| 2024-07-26 | 10.37 | $9.89 | 136600 |
| 2024-07-25 | 10.60 | $10.20 | 125139 |
| 2024-07-24 | 10.78 | $10.53 | 61400 |
| 2024-07-23 | 10.90 | $10.71 | 97208 |
| 2024-07-22 | 10.99 | $10.97 | 136141 |
| 2024-07-19 | 11.02 | $10.75 | 62600 |
| 2024-07-18 | 11.12 | $10.86 | 59000 |
| 2024-07-17 | 11.21 | $11.00 | 45700 |
| 2024-07-16 | 11.28 | $11.17 | 36649 |
| 2024-07-15 | 11.31 | $11.05 | 45000 |
| 2024-07-12 | 11.39 | $11.54 | 41519 |
| 2024-07-11 | 11.32 | $11.33 | 78142 |
| 2024-07-10 | 11.30 | $11.10 | 41300 |
| 2024-07-09 | 11.36 | $11.06 | 41914 |
| 2024-07-08 | 11.43 | $11.41 | 89910 |
| 2024-07-05 | 11.41 | $11.60 | 42929 |
| 2024-07-03 | 11.33 | $11.51 | 27200 |
| 2024-07-02 | 11.25 | $11.37 | 108925 |
| 2024-07-01 | 11.20 | $11.31 | 206100 |
| 2024-06-28 | 11.16 | $11.22 | 88300 |
| 2024-06-27 | 11.14 | $11.05 | 42600 |
| 2024-06-26 | 11.16 | $11.10 | 61900 |
| 2024-06-25 | 11.17 | $11.08 | 210300 |
| 2024-06-24 | 11.20 | $11.23 | 143000 |
| 2024-06-21 | 11.17 | $11.06 | 58600 |
| 2024-06-20 | 11.20 | $11.20 | 57746 |
| 2024-06-18 | 11.19 | $11.15 | 103440 |
| 2024-06-17 | 11.19 | $11.07 | 84733 |
| 2024-06-14 | 11.22 | $11.03 | 53114 |
| 2024-06-13 | 11.26 | $11.25 | 31510 |
| 2024-06-12 | 11.25 | $11.55 | 35744 |
| 2024-06-11 | 11.13 | $11.10 | 79036 |
| 2024-06-10 | 11.13 | $11.14 | 78200 |
| 2024-06-07 | 11.12 | $11.10 | 43000 |
| 2024-06-06 | 11.12 | $11.27 | 26000 |
| 2024-06-05 | 11.06 | $11.24 | 85234 |
| 2024-06-04 | 11.00 | $10.98 | 58705 |
| 2024-06-03 | 11.01 | $11.03 | 53800 |
| 2024-05-31 | 11.00 | $10.96 | 73105 |
| 2024-05-30 | 11.02 | $10.97 | 51000 |
| 2024-05-29 | 11.04 | $10.84 | 84900 |
| 2024-05-28 | 11.10 | $11.13 | 55011 |
| 2024-05-24 | 11.09 | $10.99 | 54400 |
| 2024-05-23 | 11.12 | $10.95 | 57512 |
| 2024-05-22 | 11.17 | $11.13 | 63400 |
| 2024-05-21 | 11.17 | $11.11 | 60400 |
| 2024-05-20 | 11.17 | $11.20 | 55326 |
| 2024-05-17 | 11.15 | $10.99 | 49847 |
| 2024-05-16 | 11.19 | $11.16 | 28016 |
| 2024-05-15 | 11.18 | $11.49 | 48700 |
| 2024-05-14 | 11.07 | $11.33 | 58300 |
| 2024-05-13 | 10.98 | $11.23 | 84200 |
| 2024-05-10 | 10.91 | $11.23 | 40745 |
| 2024-05-09 | 10.82 | $11.18 | 41800 |
| 2024-05-08 | 10.74 | $11.09 | 35430 |
| 2024-05-07 | 10.66 | $11.07 | 122010 |
| 2024-05-06 | 10.58 | $10.93 | 81336 |
| 2024-05-03 | 10.53 | $10.68 | 59800 |
| 2024-05-02 | 10.56 | $10.52 | 77200 |
| 2024-05-01 | 10.64 | $10.48 | 44940 |
| 2024-04-30 | 10.76 | $10.59 | 123100 |
| 2024-04-29 | 10.88 | $10.92 | 159402 |
| 2024-04-26 | 10.93 | $10.85 | 64916 |
| 2024-04-25 | 11.01 | $11.12 | 63105 |
| 2024-04-24 | 11.03 | $11.26 | 45600 |
| 2024-04-23 | 11.00 | $11.32 | 97300 |
| 2024-04-22 | 10.97 | $11.06 | 95036 |
| 2024-04-19 | 11.00 | $10.92 | 47100 |
| 2024-04-18 | 11.10 | $11.00 | 53610 |
| 2024-04-17 | 11.20 | $11.04 | 60200 |
| 2024-04-16 | 11.30 | $11.16 | 134806 |
| 2024-04-15 | 11.40 | $11.29 | 69800 |
| 2024-04-12 | 11.48 | $11.33 | 613700 |
| 2024-04-11 | 11.56 | $11.59 | 82400 |
| 2024-04-10 | 11.59 | $11.47 | 62500 |
| 2024-04-09 | 11.66 | $11.65 | 40702 |
| 2024-04-08 | 11.69 | $11.68 | 55500 |
| 2024-04-05 | 11.71 | $11.54 | 41434 |
| 2024-04-04 | 11.79 | $11.62 | 42200 |
| 2024-04-03 | 11.86 | $11.72 | 45100 |
| 2024-04-02 | 11.91 | $11.78 | 54700 |
| 2024-04-01 | 11.95 | $11.70 | 34400 |
| 2024-03-28 | 12.03 | $11.80 | 58300 |
| 2024-03-27 | 12.09 | $11.96 | 52035 |
| 2024-03-26 | 12.11 | $12.11 | 156500 |
| 2024-03-25 | 12.09 | $11.84 | 34200 |
| 2024-03-22 | 12.14 | $12.01 | 23302 |
| 2024-03-21 | 12.16 | $12.11 | 41100 |
| 2024-03-20 | 12.13 | $12.05 | 46700 |
| 2024-03-19 | 12.12 | $11.92 | 63900 |
| 2024-03-18 | 12.15 | $11.85 | 29348 |
| 2024-03-15 | 12.19 | $12.05 | 38500 |
| 2024-03-14 | 12.18 | $12.05 | 43300 |
| 2024-03-13 | 12.17 | $12.24 | 29700 |
| 2024-03-12 | 12.08 | $12.31 | 41743 |
| 2024-03-11 | 11.95 | $12.12 | 40800 |
| 2024-03-08 | 11.85 | $12.02 | 37243 |
| 2024-03-07 | 11.76 | $11.85 | 33015 |
| 2024-03-06 | 11.69 | $11.69 | 91216 |
| 2024-03-05 | 11.66 | $11.34 | 308445 |
| 2024-03-04 | 11.73 | $11.66 | 456700 |
| 2024-03-01 | 11.71 | $11.83 | 85900 |
| 2024-02-29 | 11.63 | $11.65 | 88519 |
| 2024-02-28 | 11.59 | $11.57 | 34800 |
| 2024-02-27 | 11.56 | $11.68 | 40600 |
| 2024-02-26 | 11.48 | $11.81 | 45300 |
| 2024-02-23 | 11.35 | $11.73 | 43100 |
| 2024-02-22 | 11.21 | $11.43 | 39910 |
| 2024-02-21 | 11.13 | $11.27 | 103922 |
| 2024-02-20 | 11.09 | $11.25 | 36000 |
| 2024-02-16 | 11.05 | $11.25 | 33600 |
| 2024-02-15 | 10.99 | $11.14 | 39300 |
| 2024-02-14 | 10.96 | $10.92 | 107100 |
| 2024-02-13 | 11.00 | $10.73 | 51249 |
| 2024-02-12 | 11.10 | $11.22 | 73829 |
| 2024-02-09 | 11.08 | $11.18 | 42000 |
| 2024-02-08 | 11.05 | $11.21 | 34400 |
| 2024-02-07 | 11.02 | $11.23 | 59323 |
| 2024-02-06 | 10.97 | $11.17 | 84500 |
| 2024-02-05 | 10.93 | $11.04 | 86900 |
| 2024-02-02 | 10.93 | $11.21 | 53300 |
| 2024-02-01 | 10.87 | $11.38 | 42629 |
| 2024-01-31 | 10.75 | $10.86 | 52402 |
| 2024-01-30 | 10.77 | $10.92 | 81500 |
| 2024-01-29 | 10.78 | $11.03 | 81228 |
| 2024-01-26 | 10.76 | $11.01 | 33500 |
| 2024-01-25 | 10.74 | $10.98 | 40100 |
| 2024-01-24 | 10.74 | $10.88 | 44000 |
| 2024-01-23 | 10.76 | $10.78 | 62500 |
| 2024-01-22 | 10.83 | $10.91 | 58800 |
| 2024-01-19 | 10.87 | $10.76 | 114500 |
| 2024-01-18 | 10.98 | $10.71 | 142522 |
| 2024-01-17 | 11.12 | $10.77 | 89823 |
| 2024-01-16 | 11.28 | $10.91 | 97422 |
| 2024-01-12 | 11.43 | $11.24 | 47100 |
| 2024-01-11 | 11.51 | $11.22 | 101600 |
| 2024-01-10 | 11.61 | $11.36 | 42500 |
| 2024-01-09 | 11.68 | $11.38 | 60837 |
| 2024-01-08 | 11.76 | $11.53 | 88940 |
| 2024-01-05 | 11.81 | $11.35 | 47815 |
| 2024-01-04 | 11.92 | $11.33 | 55700 |
| 2024-01-03 | 12.05 | $11.31 | 33000 |
| 2024-01-02 | 12.21 | $11.62 | 112900 |
| 2023-12-29 | 12.30 | $12.02 | 33300 |
| 2023-12-28 | 12.27 | $12.02 | 60008 |
| 2023-12-27 | 12.22 | $12.08 | 53209 |
| 2023-12-26 | 12.13 | $11.95 | 38301 |
| 2023-12-22 | 12.06 | $11.89 | 35400 |
| 2023-12-21 | 11.97 | $11.75 | 78800 |
| 2023-12-20 | 11.91 | $11.71 | 43001 |
| 2023-12-19 | 11.82 | $11.76 | 57400 |
| 2023-12-18 | 11.69 | $11.61 | 87317 |
| 2023-12-15 | 11.57 | $11.79 | 113800 |
| 2023-12-14 | 11.35 | $11.57 | 188822 |
| 2023-12-13 | 11.15 | $11.26 | 87224 |
| 2023-12-12 | 10.99 | $11.10 | 228600 |
| 2023-12-11 | 10.83 | $11.05 | 76600 |
| 2023-12-08 | 10.65 | $11.00 | 108300 |
| 2023-12-07 | 10.43 | $10.45 | 70933 |
| 2023-12-06 | 10.34 | $10.22 | 52900 |
| 2023-12-05 | 10.29 | $10.05 | 52641 |
| 2023-12-04 | 10.27 | $10.07 | 57545 |
| 2023-12-01 | 10.24 | $10.11 | 34900 |
| 2023-11-30 | 10.18 | $9.95 | 83800 |
| 2023-11-29 | 10.15 | $10.01 | 59344 |
| 2023-11-28 | 10.09 | $10.00 | 37949 |
| 2023-11-27 | 10.01 | $9.94 | 38402 |
| 2023-11-24 | 9.93 | $9.95 | 11200 |
| 2023-11-22 | 9.81 | $9.86 | 77100 |
| 2023-11-21 | 9.70 | $9.73 | 109200 |
| 2023-11-20 | 9.59 | $9.82 | 58842 |
| 2023-11-17 | 9.42 | $9.63 | 31900 |
| 2023-11-16 | 9.27 | $9.50 | 21345 |
| 2023-11-15 | 9.12 | $9.63 | 65200 |
| 2023-11-14 | 8.90 | $9.36 | 65710 |
| 2023-11-13 | 8.71 | $8.77 | 86500 |
| 2023-11-10 | 8.66 | $8.72 | 268026 |
| 2023-11-09 | 8.62 | $8.75 | 57109 |
| 2023-11-08 | 8.56 | $8.68 | 58416 |
| 2023-11-07 | 8.50 | $8.75 | 90626 |
| 2023-11-06 | 8.41 | $8.70 | 1.0M |
| 2023-11-03 | 8.32 | $8.70 | 78000 |
| 2023-11-02 | 8.21 | $8.42 | 111300 |
| 2023-11-01 | 8.17 | $8.07 | 256400 |
| 2023-10-31 | 8.23 | $8.09 | 1.3M |
| 2023-10-30 | 8.30 | $8.12 | 204800 |
| 2023-10-27 | 8.38 | $7.98 | 102710 |
| 2023-10-26 | 8.52 | $8.30 | 140744 |
| 2023-10-25 | 8.59 | $8.40 | 132200 |
| 2023-10-24 | 8.65 | $8.42 | 522100 |
| 2023-10-23 | 8.70 | $8.42 | 118304 |
| 2023-10-20 | 8.77 | $8.51 | 143200 |
| 2023-10-19 | 8.83 | $8.64 | 186719 |
| 2023-10-18 | 8.86 | $8.54 | 70400 |
| 2023-10-17 | 8.92 | $8.80 | 255516 |
| 2023-10-16 | 8.91 | $8.90 | 115129 |
| 2023-10-13 | 8.86 | $8.88 | 37032 |
| 2023-10-12 | 8.81 | $8.90 | 86500 |
| 2023-10-11 | 8.73 | $8.95 | 82400 |
| 2023-10-10 | 8.63 | $8.99 | 133300 |
| 2023-10-09 | 8.48 | $8.56 | 141700 |
| 2023-10-06 | 8.45 | $8.64 | 206947 |
| 2023-10-05 | 8.38 | $8.42 | 1.0M |
| 2023-10-04 | 8.36 | $8.41 | 333400 |
| 2023-10-03 | 8.35 | $8.30 | 163900 |
| 2023-10-02 | 8.36 | $8.32 | 214441 |
| 2023-09-29 | 8.38 | $8.45 | 67600 |
| 2023-09-28 | 8.37 | $8.48 | 316400 |
| 2023-09-27 | 8.34 | $8.44 | 437934 |
| 2023-09-26 | 8.32 | $8.30 | 291714 |
| 2023-09-25 | 8.34 | $8.44 | 220300 |
| 2023-09-22 | 8.33 | $8.32 | 164110 |
| 2023-09-21 | 8.35 | $8.29 | 476700 |
| 2023-09-20 | 8.39 | $8.43 | 904829 |
| 2023-09-19 | 8.40 | $8.47 | 315030 |
| 2023-09-18 | 8.41 | $8.56 | 241800 |
| 2023-09-15 | 8.39 | $8.52 | 264541 |
| 2023-09-14 | 8.38 | $8.46 | 1.7M |
| 2023-09-13 | 8.40 | $8.27 | 78314 |
| 2023-09-12 | 8.48 | $8.34 | 311241 |
| 2023-09-11 | 8.56 | $8.63 | 234900 |
| 2023-09-08 | 8.57 | $8.53 | 112000 |
| 2023-09-07 | 8.62 | $8.60 | 207800 |
| 2023-09-06 | 8.67 | $8.71 | 204423 |
| 2023-09-05 | 8.69 | $8.82 | 192937 |
| 2023-09-01 | 8.69 | $8.77 | 144103 |
| 2023-08-31 | 8.71 | $8.86 | 95400 |
| 2023-08-30 | 8.72 | $9.01 | 107800 |
| 2023-08-29 | 8.68 | $9.09 | 180500 |
| 2023-08-28 | 8.61 | $8.91 | 290300 |
| 2023-08-25 | 8.59 | $8.73 | 144700 |
| 2023-08-24 | 8.63 | $8.73 | 215400 |
| 2023-08-23 | 8.69 | $8.86 | 269300 |
| 2023-08-22 | 8.73 | $8.80 | 494514 |
| 2023-08-21 | 8.81 | $8.82 | 385514 |
| 2023-08-18 | 8.91 | $8.90 | 241600 |
| 2023-08-17 | 9.01 | $8.99 | 470907 |
| 2023-08-16 | 9.11 | $9.25 | 280700 |
| 2023-08-15 | 9.16 | $9.33 | 426448 |
| 2023-08-14 | 9.20 | $9.52 | 160033 |
| 2023-08-11 | 9.20 | $9.41 | 198300 |
| 2023-08-10 | 9.24 | $9.65 | 236831 |
| 2023-08-09 | 9.23 | $9.51 | 228941 |
| 2023-08-08 | 9.27 | $9.59 | 435806 |
| 2023-08-07 | 9.30 | $9.64 | 298400 |
| 2023-08-04 | 9.33 | $9.61 | 185000 |
| 2023-08-03 | 9.39 | $9.47 | 269100 |
| 2023-08-02 | 9.52 | $9.56 | 118700 |
| 2023-08-01 | 9.66 | $9.47 | 164800 |
| 2023-07-31 | 9.87 | $9.62 | 130815 |
| 2023-07-28 | 10.08 | $9.75 | 160110 |
| 2023-07-27 | 10.32 | $9.77 | 137700 |
| 2023-07-26 | 10.60 | $10.05 | 71236 |
| 2023-07-25 | 10.87 | $11.18 | 135600 |
| 2023-07-24 | 10.84 | $10.95 | 141600 |
| 2023-07-21 | 10.88 | $10.86 | 63000 |
| 2023-07-20 | 10.96 | $10.65 | 68500 |
| 2023-07-19 | 11.14 | $10.95 | 173500 |
| 2023-07-18 | 11.26 | $11.00 | 76230 |
| 2023-07-17 | 11.40 | $11.48 | 45300 |
| 2023-07-14 | 11.41 | $11.39 | 51930 |
| 2023-07-13 | 11.47 | $11.60 | 52500 |
| 2023-07-12 | 11.47 | $11.20 | 43026 |
| 2023-07-11 | 11.59 | $11.39 | 66700 |
| 2023-07-10 | 11.69 | $11.57 | 61037 |
| 2023-07-07 | 11.75 | $11.48 | 73838 |
| 2023-07-06 | 11.86 | $11.42 | 108500 |
| 2023-07-05 | 12.01 | $11.69 | 59914 |
| 2023-07-03 | 12.10 | $12.01 | 32100 |
| 2023-06-30 | 12.11 | $12.26 | 84700 |
| 2023-06-29 | 12.04 | $11.94 | 35800 |
| 2023-06-28 | 12.06 | $11.99 | 35525 |
| 2023-06-27 | 12.06 | $11.96 | 76925 |
| 2023-06-26 | 12.08 | $11.92 | 90228 |
| 2023-06-23 | 12.10 | $11.75 | 41548 |
| 2023-06-22 | 12.18 | $11.85 | 48537 |
| 2023-06-21 | 12.24 | $11.95 | 56222 |
| 2023-06-20 | 12.28 | $12.03 | 56300 |
| 2023-06-16 | 12.31 | $12.37 | 32500 |
| 2023-06-15 | 12.22 | $12.47 | 40900 |
| 2023-06-14 | 12.07 | $12.19 | 33634 |
| 2023-06-13 | 11.98 | $12.29 | 79800 |
| 2023-06-12 | 11.84 | $11.77 | 46500 |
| 2023-06-09 | 11.83 | $11.77 | 65621 |
| 2023-06-08 | 11.81 | $11.82 | 94441 |
| 2023-06-07 | 11.76 | $11.80 | 101100 |
| 2023-06-06 | 11.71 | $11.82 | 84100 |
| 2023-06-05 | 11.64 | $11.82 | 58300 |
| 2023-06-02 | 11.56 | $11.84 | 53625 |
| 2023-06-01 | 11.44 | $11.65 | 378118 |
| 2023-05-31 | 11.37 | $11.59 | 108513 |
| 2023-05-30 | 11.29 | $11.44 | 59106 |
| 2023-05-26 | 11.24 | $11.44 | 58807 |
| 2023-05-25 | 11.18 | $11.10 | 74023 |
| 2023-05-24 | 11.22 | $11.06 | 70506 |
| 2023-05-23 | 11.28 | $11.25 | 147400 |
| 2023-05-22 | 11.30 | $11.36 | 186500 |
| 2023-05-19 | 11.28 | $11.41 | 64400 |
| 2023-05-18 | 11.24 | $11.23 | 73800 |
| 2023-05-17 | 11.25 | $11.29 | 58330 |
| 2023-05-16 | 11.25 | $11.09 | 96500 |
| 2023-05-15 | 11.31 | $11.31 | 108900 |
| 2023-05-12 | 11.31 | $11.22 | 79700 |
| 2023-05-11 | 11.34 | $11.27 | 74347 |
| 2023-05-10 | 11.36 | $11.18 | 63800 |
| 2023-05-09 | 11.41 | $11.24 | 54819 |
| 2023-05-08 | 11.45 | $11.42 | 227800 |
| 2023-05-05 | 11.44 | $11.38 | 2.4M |
| 2023-05-04 | 11.45 | $11.44 | 554500 |
| 2023-05-03 | 11.43 | $11.39 | 35700 |
| 2023-05-02 | 11.43 | $11.46 | 48600 |
| 2023-05-01 | 11.39 | $11.34 | 57915 |
| 2023-04-28 | 11.39 | $11.33 | 44910 |
| 2023-04-27 | 11.40 | $11.59 | 72802 |
| 2023-04-26 | 11.31 | $11.14 | 44139 |
| 2023-04-25 | 11.36 | $11.19 | 40545 |
| 2023-04-24 | 11.39 | $11.36 | 37900 |
| 2023-04-21 | 11.37 | $11.26 | 38234 |
| 2023-04-20 | 11.39 | $11.28 | 28825 |
| 2023-04-19 | 11.39 | $11.31 | 22812 |
| 2023-04-18 | 11.39 | $11.40 | 56103 |
| 2023-04-17 | 11.35 | $11.29 | 65109 |
| 2023-04-14 | 11.34 | $11.37 | 42917 |
| 2023-04-13 | 11.30 | $11.36 | 33031 |
| 2023-04-12 | 11.25 | $11.22 | 42200 |
| 2023-04-11 | 11.24 | $11.27 | 73600 |
| 2023-04-10 | 11.20 | $10.94 | 79700 |
| 2023-04-06 | 11.26 | $11.19 | 49100 |
| 2023-04-05 | 11.25 | $11.06 | 208900 |
| 2023-04-04 | 11.27 | $11.53 | 107748 |
| 2023-04-03 | 11.15 | $11.39 | 51209 |
| 2023-03-31 | 11.05 | $11.42 | 52502 |
| 2023-03-30 | 10.92 | $11.27 | 69948 |
| 2023-03-29 | 10.80 | $11.05 | 128300 |
| 2023-03-28 | 10.73 | $10.81 | 126300 |
| 2023-03-27 | 10.73 | $10.90 | 72635 |
| 2023-03-24 | 10.69 | $10.76 | 82600 |
| 2023-03-23 | 10.69 | $10.76 | 51419 |
| 2023-03-22 | 10.70 | $10.81 | 119800 |
| 2023-03-21 | 10.69 | $10.99 | 49200 |
| 2023-03-20 | 10.63 | $10.89 | 92329 |
| 2023-03-17 | 10.58 | $10.61 | 111500 |
| 2023-03-16 | 10.62 | $10.80 | 85100 |
| 2023-03-15 | 10.61 | $10.56 | 98000 |
| 2023-03-14 | 10.68 | $10.85 | 125616 |
| 2023-03-13 | 10.68 | $10.67 | 100400 |
| 2023-03-10 | 10.74 | $10.64 | 60900 |
| 2023-03-09 | 10.82 | $10.74 | 72523 |
| 2023-03-08 | 10.89 | $10.83 | 91848 |
| 2023-03-07 | 10.95 | $10.79 | 59300 |
| 2023-03-06 | 11.04 | $11.12 | 95234 |
| 2023-03-03 | 11.04 | $11.22 | 70903 |
| 2023-03-02 | 11.02 | $11.09 | 75632 |
| 2023-03-01 | 11.04 | $11.02 | 194534 |
| 2023-02-28 | 11.08 | $11.01 | 136648 |
| 2023-02-27 | 11.14 | $11.16 | 98020 |
| 2023-02-24 | 11.17 | $10.92 | 73400 |
| 2023-02-23 | 11.28 | $11.25 | 60600 |
| 2023-02-22 | 11.31 | $11.08 | 58807 |
| 2023-02-21 | 11.40 | $11.14 | 49721 |
| 2023-02-17 | 11.49 | $11.42 | 102640 |
| 2023-02-16 | 11.52 | $11.37 | 78120 |
| 2023-02-15 | 11.57 | $11.52 | 48416 |
| 2023-02-14 | 11.57 | $11.51 | 47800 |
| 2023-02-13 | 11.59 | $11.42 | 75821 |
| 2023-02-10 | 11.63 | $11.27 | 61647 |
| 2023-02-09 | 11.72 | $11.51 | 68700 |
| 2023-02-08 | 11.76 | $11.51 | 40917 |
| 2023-02-07 | 11.81 | $11.77 | 64539 |
| 2023-02-06 | 11.77 | $11.63 | 53133 |
| 2023-02-03 | 11.78 | $11.72 | 135222 |
| 2023-02-02 | 11.75 | $12.15 | 50100 |
| 2023-02-01 | 11.57 | $11.80 | 74128 |
| 2023-01-31 | 11.47 | $11.40 | 50600 |
| 2023-01-30 | 11.46 | $11.35 | 122300 |
| 2023-01-27 | 11.47 | $11.33 | 56934 |
| 2023-01-26 | 11.48 | $11.41 | 76600 |
| 2023-01-25 | 11.47 | $11.18 | 97536 |
| 2023-01-24 | 11.53 | $11.41 | 71749 |
| 2023-01-23 | 11.52 | $11.71 | 73500 |
| 2023-01-20 | 11.42 | $11.51 | 51900 |
| 2023-01-19 | 11.35 | $11.26 | 97136 |
| 2023-01-18 | 11.34 | $11.44 | 62400 |
| 2023-01-17 | 11.27 | $11.47 | 75702 |
| 2023-01-13 | 11.18 | $11.64 | 64400 |
| 2023-01-12 | 11.01 | $11.44 | 51827 |
| 2023-01-11 | 10.86 | $11.39 | 82003 |
| 2023-01-10 | 10.70 | $11.14 | 68800 |
| 2023-01-09 | 10.58 | $11.12 | 239000 |
| 2023-01-06 | 10.45 | $10.84 | 94031 |
| 2023-01-05 | 10.38 | $10.51 | 63834 |
| 2023-01-04 | 10.40 | $10.80 | 155200 |
| 2023-01-03 | 10.34 | $10.59 | 163400 |
| 2022-12-30 | 10.34 | $10.41 | 130500 |
| 2022-12-29 | 10.40 | $10.59 | 76537 |
| 2022-12-28 | 10.42 | $10.37 | 79745 |
| 2022-12-27 | 10.52 | $10.52 | 86909 |
| 2022-12-23 | 10.60 | $10.42 | 133406 |
| 2022-12-22 | 10.74 | $10.42 | 86527 |
| 2022-12-21 | 10.90 | $10.66 | 96839 |
| 2022-12-20 | 11.03 | $10.56 | 122500 |
| 2022-12-19 | 11.22 | $10.74 | 115600 |
| 2022-12-16 | 11.39 | $10.88 | 59508 |
| 2022-12-15 | 11.56 | $11.14 | 85700 |
| 2022-12-14 | 11.67 | $11.67 | 42600 |
| 2022-12-13 | 11.65 | $11.74 | 85000 |
| 2022-12-12 | 11.59 | $11.40 | 84935 |
| 2022-12-09 | 11.62 | $11.45 | 58400 |
| 2022-12-08 | 11.64 | $11.37 | 66433 |
| 2022-12-07 | 11.68 | $11.34 | 63846 |
| 2022-12-06 | 11.74 | $11.39 | 91900 |
| 2022-12-05 | 11.79 | $11.62 | 44900 |
| 2022-12-02 | 11.77 | $11.63 | 39342 |
| 2022-12-01 | 11.74 | $11.65 | 82500 |
| 2022-11-30 | 11.69 | $11.35 | 71215 |
| 2022-11-29 | 11.71 | $11.12 | 49341 |
| 2022-11-28 | 11.81 | $11.32 | 73634 |
| 2022-11-25 | 11.85 | $11.67 | 26947 |
| 2022-11-23 | 11.79 | $11.58 | 48744 |
| 2022-11-22 | 11.73 | $11.42 | 55600 |
| 2022-11-21 | 11.69 | $11.33 | 39700 |
| 2022-11-18 | 11.67 | $11.34 | 47817 |
| 2022-11-17 | 11.63 | $11.27 | 65400 |
| 2022-11-16 | 11.59 | $11.38 | 53723 |
| 2022-11-15 | 11.50 | $11.48 | 90905 |
| 2022-11-14 | 11.34 | $11.67 | 71100 |
| 2022-11-11 | 11.08 | $12.14 | 63100 |
| 2022-11-10 | 10.61 | $11.64 | 142636 |
| 2022-11-09 | 10.18 | $10.18 | 119600 |
| 2022-11-08 | 10.12 | $10.43 | 240500 |
| 2022-11-07 | 9.96 | $10.15 | 173616 |
| 2022-11-04 | 9.86 | $9.94 | 199518 |
| 2022-11-03 | 9.79 | $9.30 | 147035 |
| 2022-11-02 | 9.91 | $9.53 | 117828 |
| 2022-11-01 | 9.98 | $9.95 | 302800 |
| 2022-10-31 | 9.93 | $9.82 | 137807 |
| 2022-10-28 | 9.91 | $9.97 | 70616 |
| 2022-10-27 | 9.84 | $9.88 | 118000 |
| 2022-10-26 | 9.77 | $10.29 | 72500 |
| 2022-10-25 | 9.56 | $10.22 | 220800 |
| 2022-10-24 | 9.32 | $9.63 | 203700 |
| 2022-10-21 | 9.21 | $9.35 | 133609 |
| 2022-10-20 | 9.18 | $9.29 | 236019 |
| 2022-10-19 | 9.16 | $9.36 | 91708 |
| 2022-10-18 | 9.11 | $9.57 | 368924 |
| 2022-10-17 | 8.99 | $9.32 | 343000 |
| 2022-10-14 | 8.93 | $8.90 | 253917 |
| 2022-10-13 | 8.99 | $9.10 | 296428 |
| 2022-10-12 | 9.01 | $8.97 | 149200 |
| 2022-10-11 | 9.08 | $8.87 | 470126 |
| 2022-10-10 | 9.20 | $9.03 | 350100 |
| 2022-10-07 | 9.30 | $9.14 | 173700 |
| 2022-10-06 | 9.39 | $9.61 | 193422 |
| 2022-10-05 | 9.35 | $9.92 | 264132 |
| 2022-10-04 | 9.22 | $10.15 | 710010 |
| 2022-10-03 | 8.98 | $9.49 | 385700 |
| 2022-09-30 | 8.92 | $9.27 | 326206 |
| 2022-09-29 | 8.91 | $8.97 | 584735 |
| 2022-09-28 | 9.01 | $9.23 | 410500 |
| 2022-09-27 | 9.05 | $8.90 | 830500 |
| 2022-09-26 | 9.22 | $8.91 | 674800 |
| 2022-09-23 | 9.43 | $9.00 | 253100 |
| 2022-09-22 | 9.67 | $9.29 | 349002 |
| 2022-09-21 | 9.87 | $9.63 | 142600 |
| 2022-09-20 | 10.01 | $9.72 | 442201 |
| 2022-09-19 | 10.16 | $10.10 | 323100 |
| 2022-09-16 | 10.23 | $10.09 | 159300 |
| 2022-09-15 | 10.32 | $10.37 | 133045 |
| 2022-09-14 | 10.34 | $10.52 | 113742 |
| 2022-09-13 | 10.32 | $10.43 | 150000 |
| 2022-09-12 | 10.33 | $11.08 | 164000 |
| 2022-09-09 | 10.14 | $10.71 | 238900 |
| 2022-09-08 | 10.03 | $10.33 | 497400 |
| 2022-09-07 | 10.03 | $10.23 | 404700 |
| 2022-09-06 | 10.06 | $10.08 | 349913 |
| 2022-09-02 | 10.15 | $9.94 | 287715 |
| 2022-09-01 | 10.32 | $9.93 | 364333 |
| 2022-08-31 | 10.52 | $10.18 | 300109 |
| 2022-08-30 | 10.70 | $10.47 | 287509 |
| 2022-08-29 | 10.84 | $10.57 | 216216 |
| 2022-08-26 | 10.97 | $10.65 | 103000 |
| 2022-08-25 | 11.10 | $11.09 | 89800 |
| 2022-08-24 | 11.13 | $10.89 | 128400 |
| 2022-08-23 | 11.23 | $10.72 | 216200 |
| 2022-08-22 | 11.41 | $10.67 | 216300 |
| 2022-08-19 | 11.64 | $11.21 | 45200 |
| 2022-08-18 | 11.74 | $11.45 | 64736 |
| 2022-08-17 | 11.79 | $11.48 | 78601 |
| 2022-08-16 | 11.84 | $11.69 | 78038 |
| 2022-08-15 | 11.83 | $11.71 | 55440 |
| 2022-08-12 | 11.80 | $11.81 | 47100 |
| 2022-08-11 | 11.74 | $11.65 | 83300 |
| 2022-08-10 | 11.70 | $11.71 | 96500 |
| 2022-08-09 | 11.63 | $11.22 | 180333 |
| 2022-08-08 | 11.70 | $11.48 | 93900 |
| 2022-08-05 | 11.70 | $11.40 | 72900 |
| 2022-08-04 | 11.72 | $11.83 | 46426 |
| 2022-08-03 | 11.60 | $11.55 | 134245 |
| 2022-08-02 | 11.53 | $11.15 | 213100 |
| 2022-08-01 | 11.58 | $11.53 | 137100 |
| 2022-07-29 | 11.50 | $11.70 | 85800 |
| 2022-07-28 | 11.36 | $11.44 | 98823 |
| 2022-07-27 | 11.26 | $11.22 | 96200 |
| 2022-07-26 | 11.20 | $11.25 | 212123 |
| 2022-07-25 | 11.12 | $11.27 | 194200 |
| 2022-07-22 | 11.02 | $11.35 | 91600 |
| 2022-07-21 | 10.86 | $11.44 | 97931 |
| 2022-07-20 | 10.64 | $11.04 | 271630 |
| 2022-07-19 | 10.49 | $10.93 | 441219 |
| 2022-07-18 | 10.36 | $10.51 | 447522 |
| 2022-07-15 | 10.32 | $10.41 | 170400 |
| 2022-07-14 | 10.32 | $10.31 | 173932 |
| 2022-07-13 | 10.35 | $10.43 | 232101 |
| 2022-07-12 | 10.35 | $10.55 | 352200 |
| 2022-07-11 | 10.31 | $10.52 | 400500 |
| 2022-07-08 | 10.28 | $10.67 | 214400 |
| 2022-07-07 | 10.21 | $10.58 | 284500 |
| 2022-07-06 | 10.15 | $10.36 | 707207 |
| 2022-07-05 | 10.15 | $10.01 | 311737 |
| 2022-07-01 | 10.27 | $10.35 | 274200 |
| 2022-06-30 | 10.32 | $10.33 | 144421 |
| 2022-06-29 | 10.39 | $10.56 | 290600 |
| 2022-06-28 | 10.41 | $10.52 | 490600 |
| 2022-06-27 | 10.45 | $10.76 | 477000 |
| 2022-06-24 | 10.43 | $10.76 | 234824 |
| 2022-06-23 | 10.42 | $10.37 | 280837 |
| 2022-06-22 | 10.53 | $10.68 | 470400 |
| 2022-06-21 | 10.58 | $10.45 | 371913 |
| 2022-06-17 | 10.72 | $10.31 | 258827 |
| 2022-06-16 | 10.94 | $10.25 | 277400 |
| 2022-06-15 | 11.24 | $10.82 | 344600 |
| 2022-06-14 | 11.43 | $10.65 | 338745 |
| 2022-06-13 | 11.71 | $11.04 | 217600 |
| 2022-06-10 | 11.93 | $11.61 | 369300 |
| 2022-06-09 | 12.03 | $11.59 | 93801 |
| 2022-06-08 | 12.14 | $11.96 | 127519 |
| 2022-06-07 | 12.17 | $12.19 | 262900 |
| 2022-06-06 | 12.13 | $12.31 | 114900 |
| 2022-06-03 | 12.04 | $12.27 | 117100 |
| 2022-06-02 | 11.95 | $12.44 | 361200 |
| 2022-06-01 | 11.78 | $11.89 | 282800 |
| 2022-05-31 | 11.75 | $12.14 | 328400 |
| 2022-05-27 | 11.64 | $12.26 | 304900 |
| 2022-05-26 | 11.47 | $11.88 | 232500 |
| 2022-05-25 | 11.39 | $11.76 | 277832 |
| 2022-05-24 | 11.34 | $11.99 | 273900 |
| 2022-05-23 | 11.21 | $11.99 | 379442 |
| 2022-05-20 | 11.05 | $11.51 | 257300 |
| 2022-05-19 | 11.03 | $11.42 | 268000 |
| 2022-05-18 | 11.03 | $11.08 | 147049 |
| 2022-05-17 | 11.16 | $11.71 | 325223 |
| 2022-05-16 | 11.13 | $11.47 | 267900 |
| 2022-05-13 | 11.18 | $11.63 | 226529 |
| 2022-05-12 | 11.20 | $11.27 | 329300 |
| 2022-05-11 | 11.35 | $11.28 | 330200 |
| 2022-05-10 | 11.55 | $11.40 | 536900 |
| 2022-05-09 | 11.75 | $11.01 | 364300 |
| 2022-05-06 | 12.14 | $11.79 | 373600 |
| 2022-05-05 | 12.38 | $12.32 | 261000 |
| 2022-05-04 | 12.51 | $12.86 | 315100 |
| 2022-05-03 | 12.50 | $12.51 | 221406 |
| 2022-05-02 | 12.61 | $12.62 | 475600 |
| 2022-04-29 | 12.72 | $12.77 | 549000 |
| 2022-04-28 | 12.81 | $12.79 | 270300 |
| 2022-04-27 | 12.92 | $12.36 | 203200 |
| 2022-04-26 | 13.19 | $12.38 | 175700 |
| 2022-04-25 | 13.53 | $12.92 | 152943 |
| 2022-04-22 | 13.76 | $13.40 | 72523 |
| 2022-04-21 | 13.90 | $13.70 | 60700 |
| 2022-04-20 | 13.98 | $13.88 | 73416 |
| 2022-04-19 | 14.01 | $13.78 | 138707 |
| 2022-04-18 | 14.08 | $13.71 | 100925 |
| 2022-04-14 | 14.19 | $13.82 | 54300 |
| 2022-04-13 | 14.28 | $13.94 | 159800 |
| 2022-04-12 | 14.36 | $13.84 | 138410 |
| 2022-04-11 | 14.48 | $13.79 | 93840 |
| 2022-04-08 | 14.63 | $14.33 | 72900 |
| 2022-04-07 | 14.64 | $14.31 | 155500 |
| 2022-04-06 | 14.66 | $14.30 | 92200 |
| 2022-04-05 | 14.67 | $14.54 | 91000 |
| 2022-04-04 | 14.61 | $14.73 | 47439 |
| 2022-04-01 | 14.46 | $14.35 | 59707 |
| 2022-03-31 | 14.39 | $13.98 | 86700 |
| 2022-03-30 | 14.42 | $14.27 | 41900 |
| 2022-03-29 | 14.35 | $14.40 | 167035 |
| 2022-03-28 | 14.22 | $14.07 | 83025 |
| 2022-03-25 | 14.16 | $14.06 | 376206 |
| 2022-03-24 | 14.09 | $14.00 | 487704 |
| 2022-03-23 | 14.01 | $14.00 | 143700 |
| 2022-03-22 | 13.90 | $14.09 | 124532 |
| 2022-03-21 | 13.74 | $14.06 | 70924 |
| 2022-03-18 | 13.55 | $14.45 | 78601 |
| 2022-03-17 | 13.19 | $14.02 | 87524 |
| 2022-03-16 | 12.89 | $13.91 | 99900 |
| 2022-03-15 | 12.56 | $12.86 | 306800 |
| 2022-03-14 | 12.49 | $13.03 | 172500 |
| 2022-03-11 | 12.35 | $12.63 | 162705 |
| 2022-03-10 | 12.32 | $12.68 | 292942 |
| 2022-03-09 | 12.27 | $12.60 | 201200 |
| 2022-03-08 | 12.23 | $11.97 | 603500 |
| 2022-03-07 | 12.40 | $11.96 | 401200 |
| 2022-03-04 | 12.62 | $12.09 | 279600 |
| 2022-03-03 | 12.84 | $12.70 | 433745 |
| 2022-03-02 | 12.93 | $13.03 | 230709 |
| 2022-03-01 | 12.93 | $12.74 | 458700 |
| 2022-02-28 | 13.03 | $13.36 | 344700 |
| 2022-02-25 | 12.96 | $13.21 | 315334 |
| 2022-02-24 | 12.93 | $12.93 | 507300 |
| 2022-02-23 | 12.98 | $12.62 | 418145 |
| 2022-02-22 | 13.15 | $13.01 | 365300 |
| 2022-02-18 | 13.23 | $13.01 | 139200 |
| 2022-02-17 | 13.33 | $13.26 | 74337 |
| 2022-02-16 | 13.39 | $13.55 | 208128 |
| 2022-02-15 | 13.36 | $13.46 | 299505 |
| 2022-02-14 | 13.36 | $12.99 | 464701 |
| 2022-02-11 | 13.52 | $13.08 | 129600 |
| 2022-02-10 | 13.68 | $13.51 | 195600 |
| 2022-02-09 | 13.75 | $14.39 | 167000 |
| 2022-02-08 | 13.55 | $13.85 | 209209 |
| 2022-02-07 | 13.48 | $13.93 | 161800 |
| 2022-02-04 | 13.38 | $14.13 | 176300 |
| 2022-02-03 | 13.20 | $13.85 | 109537 |
| 2022-02-02 | 13.08 | $14.22 | 140909 |
| 2022-02-01 | 12.81 | $13.49 | 232900 |
| 2022-01-31 | 12.74 | $13.48 | 249121 |
| 2022-01-28 | 12.66 | $12.85 | 136800 |
| 2022-01-27 | 12.77 | $12.77 | 356800 |
| 2022-01-26 | 12.95 | $12.90 | 405620 |
| 2022-01-25 | 13.14 | $12.66 | 615746 |
| 2022-01-24 | 13.46 | $13.03 | 289348 |
| 2022-01-21 | 13.74 | $13.17 | 172619 |
| 2022-01-20 | 14.04 | $13.43 | 286900 |
| 2022-01-19 | 14.34 | $13.76 | 276100 |
| 2022-01-18 | 14.60 | $13.79 | 193724 |
| 2022-01-14 | 14.92 | $14.61 | 92043 |
| 2022-01-13 | 15.04 | $14.90 | 89532 |
| 2022-01-12 | 15.11 | $15.15 | 53400 |
| 2022-01-11 | 15.11 | $14.56 | 1465 |
| 2022-01-10 | 15.30 | $14.42 | 145800 |
| 2022-01-07 | 15.57 | $15.05 | 144940 |
| 2022-01-06 | 15.70 | $15.13 | 78948 |
| 2022-01-05 | 15.83 | $15.27 | 74200 |
| 2022-01-04 | 15.94 | $15.56 | 72330 |
| 2022-01-03 | 15.98 | $16.03 | 89531 |
| 2021-12-31 | 15.87 | $15.87 | 26700 |
| 2021-12-30 | 15.78 | $15.84 | 137447 |
| 2021-12-29 | 15.68 | $16.05 | 107700 |
| 2021-12-28 | 15.48 | $16.02 | 59909 |
| 2021-12-27 | 15.25 | $15.75 | 56403 |
| 2021-12-23 | 15.05 | $15.68 | 125237 |
| 2021-12-22 | 14.83 | $15.26 | 90400 |
| 2021-12-21 | 14.70 | $14.95 | 140827 |
| 2021-12-20 | 14.64 | $14.67 | 95000 |
| 2021-12-17 | 14.65 | $14.59 | 86144 |
| 2021-12-16 | 14.69 | $14.86 | 75500 |
| 2021-12-15 | 14.67 | $14.92 | 97619 |
| 2021-12-14 | 14.62 | $14.40 | 126800 |
| 2021-12-13 | 14.72 | $14.83 | 73635 |
| 2021-12-10 | 14.72 | $14.93 | 129700 |
| 2021-12-09 | 14.69 | $15.37 | 90719 |
| 2021-12-08 | 14.52 | $15.47 | 71627 |
| 2021-12-07 | 14.28 | $14.75 | 556000 |
| 2021-12-06 | 14.23 | $14.35 | 337005 |
| 2021-12-03 | 14.30 | $14.08 | 82907 |
| 2021-12-02 | 14.48 | $14.57 | 162700 |
| 2021-12-01 | 14.55 | $14.70 | 152446 |
| 2021-11-30 | 14.60 | $14.55 | 300613 |
| 2021-11-29 | 14.72 | $14.75 | 203006 |
| 2021-11-26 | 14.81 | $14.26 | 39845 |
| 2021-11-24 | 15.08 | $14.56 | 46200 |
| 2021-11-23 | 15.31 | $14.81 | 85137 |
| 2021-11-22 | 15.53 | $15.33 | 70600 |
| 2021-11-19 | 15.63 | $15.57 | 44737 |
| 2021-11-18 | 15.68 | $15.49 | 59647 |
| 2021-11-17 | 15.76 | $15.67 | 59000 |
| 2021-11-16 | 15.81 | $15.46 | 101201 |
| 2021-11-15 | 15.94 | $15.52 | 76136 |
| 2021-11-12 | 16.08 | $15.66 | 49700 |
| 2021-11-11 | 16.20 | $15.40 | 57700 |
| 2021-11-10 | 16.43 | $15.58 | 129224 |
| 2021-11-09 | 16.64 | $16.55 | 116000 |
| 2021-11-08 | 16.60 | $16.63 | 44900 |
| 2021-11-05 | 16.51 | $16.64 | 52800 |
| 2021-11-04 | 16.40 | $16.53 | 41617 |
| 2021-11-03 | 16.30 | $16.44 | 67900 |
| 2021-11-02 | 16.19 | $16.10 | 68600 |
| 2021-11-01 | 16.17 | $16.05 | 53600 |
| 2021-10-29 | 16.16 | $16.03 | 52000 |
| 2021-10-28 | 16.15 | $16.36 | 38416 |
| 2021-10-27 | 16.03 | $16.33 | 812900 |
| 2021-10-26 | 15.90 | $16.31 | 966300 |
| 2021-10-25 | 15.74 | $16.05 | 150600 |
| 2021-10-22 | 15.62 | $16.17 | 719148 |
| 2021-10-21 | 15.44 | $16.02 | 58621 |
| 2021-10-20 | 15.28 | $15.87 | 887820 |
| 2021-10-19 | 15.13 | $15.62 | 2.6M |
| 2021-10-18 | 15.03 | $15.68 | 519624 |
| 2021-10-15 | 14.90 | $15.80 | 53300 |
| 2021-10-14 | 14.71 | $15.77 | 65400 |
| 2021-10-13 | 14.49 | $15.28 | 75930 |
| 2021-10-12 | 14.40 | $14.58 | 80549 |
| 2021-10-11 | 14.52 | $14.52 | 95400 |
| 2021-10-08 | 14.69 | $14.73 | 62200 |
| 2021-10-07 | 14.85 | $15.00 | 110034 |
| 2021-10-06 | 14.97 | $14.83 | 91800 |
| 2021-10-05 | 15.18 | $15.29 | 118146 |
| 2021-10-04 | 15.30 | $15.04 | 96200 |
| 2021-10-01 | 15.54 | $15.40 | 123100 |
| 2021-09-30 | 15.72 | $15.40 | 87800 |
| 2021-09-29 | 15.96 | $15.26 | 60500 |
| 2021-09-28 | 16.29 | $15.57 | 61000 |
| 2021-09-27 | 16.60 | $16.18 | 50239 |
| 2021-09-24 | 16.80 | $16.48 | 91600 |
| 2021-09-23 | 16.94 | $17.23 | 80100 |
| 2021-09-22 | 16.88 | $16.80 | 62500 |
| 2021-09-21 | 16.94 | $16.68 | 78300 |
| 2021-09-20 | 17.06 | $16.35 | 89700 |
| 2021-09-17 | 17.30 | $16.96 | 44809 |
| 2021-09-16 | 17.40 | $17.33 | 55513 |
| 2021-09-15 | 17.41 | $17.31 | 510000 |
| 2021-09-14 | 17.42 | $17.41 | 67044 |
| 2021-09-13 | 17.40 | $17.35 | 78400 |
| 2021-09-10 | 17.39 | $17.31 | 70043 |
| 2021-09-09 | 17.38 | $17.27 | 58400 |
| 2021-09-08 | 17.39 | $17.13 | 70200 |
| 2021-09-07 | 17.44 | $17.36 | 38041 |
| 2021-09-03 | 17.42 | $17.54 | 40434 |
| 2021-09-02 | 17.33 | $17.56 | 86741 |
| 2021-09-01 | 17.21 | $17.16 | 64100 |
| 2021-08-31 | 17.20 | $17.30 | 56638 |
| 2021-08-30 | 17.13 | $17.33 | 37800 |
| 2021-08-27 | 17.03 | $17.17 | 56900 |
| 2021-08-26 | 16.95 | $16.84 | 50414 |
| 2021-08-25 | 16.97 | $16.91 | 50123 |
| 2021-08-24 | 16.95 | $16.89 | 68400 |
| 2021-08-23 | 16.94 | $16.93 | 95211 |
| 2021-08-20 | 16.91 | $16.73 | 52300 |
| 2021-08-19 | 16.94 | $16.44 | 102220 |
| 2021-08-18 | 17.05 | $16.74 | 57600 |
| 2021-08-17 | 17.09 | $16.79 | 53800 |
| 2021-08-16 | 17.12 | $16.83 | 55200 |
| 2021-08-13 | 17.13 | $16.93 | 40125 |
| 2021-08-12 | 17.11 | $16.88 | 52503 |
| 2021-08-11 | 17.09 | $16.88 | 257320 |
| 2021-08-10 | 17.06 | $16.63 | 285500 |
| 2021-08-09 | 17.10 | $16.67 | 30937 |
| 2021-08-06 | 17.12 | $16.77 | 33247 |
| 2021-08-05 | 17.10 | $17.10 | 20725 |
| 2021-08-04 | 16.96 | $17.15 | 40301 |
| 2021-08-03 | 16.77 | $17.00 | 49400 |
| 2021-08-02 | 16.57 | $16.66 | 52100 |
| 2021-07-30 | 16.43 | $16.51 | 37107 |
| 2021-07-29 | 16.30 | $16.49 | 53805 |
| 2021-07-28 | 16.14 | $16.32 | 52426 |
| 2021-07-27 | 16.00 | $16.33 | 70900 |
| 2021-07-26 | 15.81 | $15.98 | 70000 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
36.03
2026-07-23
Close Price
$8.08
Vol: 3380
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
24.82
Average
49.27
Maximum
84.09
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 36.03 | $8.08 | 3380 |
| 2026-07-22 | 37.05 | $8.16 | 196000 |
| 2026-07-21 | 36.19 | $8.12 | 420800 |
| 2026-07-20 | 36.67 | $8.16 | 1.6M |
| 2026-07-17 | 36.27 | $8.14 | 303600 |
| 2026-07-16 | 37.49 | $8.25 | 541900 |
| 2026-07-15 | 38.62 | $8.35 | 1.6M |
| 2026-07-14 | 36.63 | $8.24 | 1.9M |
| 2026-07-13 | 35.73 | $8.19 | 550143 |
| 2026-07-10 | 37.45 | $8.36 | 344200 |
| 2026-07-09 | 35.90 | $8.27 | 470700 |
| 2026-07-08 | 35.06 | $8.22 | 526000 |
| 2026-07-07 | 37.30 | $8.46 | 3.4M |
| 2026-07-06 | 37.88 | $8.52 | 3.0M |
| 2026-07-02 | 35.84 | $8.39 | 371100 |
| 2026-07-01 | 33.77 | $8.26 | 562200 |
| 2026-06-30 | 32.98 | $8.21 | 610900 |
| 2026-06-29 | 33.36 | $8.26 | 654700 |
| 2026-06-26 | 33.21 | $8.25 | 529100 |
| 2026-06-25 | 32.80 | $8.22 | 597500 |
| 2026-06-24 | 31.16 | $8.10 | 663500 |
| 2026-06-23 | 31.71 | $8.19 | 891300 |
| 2026-06-22 | 33.07 | $8.41 | 1.2M |
| 2026-06-18 | 33.56 | $8.49 | 1.7M |
| 2026-06-17 | 34.36 | $8.62 | 6.5M |
| 2026-06-16 | 33.67 | $8.56 | 8.3M |
| 2026-06-15 | 31.97 | $8.41 | 370500 |
| 2026-06-12 | 42.58 | $9.95 | 161216 |
| 2026-06-11 | 43.20 | $10.02 | 759400 |
| 2026-06-10 | 40.74 | $9.81 | 126109 |
| 2026-06-09 | 43.64 | $10.15 | 209600 |
| 2026-06-08 | 48.36 | $10.64 | 157200 |
| 2026-06-05 | 47.48 | $10.56 | 119100 |
| 2026-06-04 | 57.90 | $11.45 | 112716 |
| 2026-06-03 | 56.89 | $11.35 | 209500 |
| 2026-06-02 | 57.15 | $11.37 | 158210 |
| 2026-06-01 | 54.69 | $11.12 | 131227 |
| 2026-05-29 | 51.28 | $10.80 | 219704 |
| 2026-05-28 | 56.87 | $11.24 | 146300 |
| 2026-05-27 | 53.24 | $10.91 | 107642 |
| 2026-05-26 | 51.47 | $10.76 | 106206 |
| 2026-05-22 | 58.77 | $11.28 | 71613 |
| 2026-05-21 | 58.93 | $11.29 | 126200 |
| 2026-05-20 | 60.88 | $11.42 | 610300 |
| 2026-05-19 | 58.36 | $11.17 | 395708 |
| 2026-05-18 | 52.01 | $10.63 | 429500 |
| 2026-05-15 | 43.53 | $10.07 | 585300 |
| 2026-05-14 | 45.30 | $10.20 | 297500 |
| 2026-05-13 | 46.26 | $10.27 | 252915 |
| 2026-05-12 | 44.33 | $10.15 | 1.0M |
| 2026-05-11 | 44.71 | $10.18 | 458642 |
| 2026-05-08 | 46.87 | $10.35 | 136944 |
| 2026-05-07 | 47.26 | $10.38 | 389400 |
| 2026-05-06 | 53.01 | $10.80 | 180100 |
| 2026-05-05 | 48.31 | $10.47 | 358438 |
| 2026-05-04 | 47.86 | $10.44 | 137000 |
| 2026-05-01 | 54.31 | $10.87 | 156646 |
| 2026-04-30 | 53.33 | $10.80 | 278300 |
| 2026-04-29 | 49.71 | $10.55 | 142717 |
| 2026-04-28 | 50.45 | $10.60 | 218024 |
| 2026-04-27 | 55.51 | $10.92 | 376300 |
| 2026-04-24 | 56.87 | $11.00 | 84449 |
| 2026-04-23 | 58.56 | $11.10 | 183200 |
| 2026-04-22 | 58.33 | $11.08 | 107031 |
| 2026-04-21 | 57.52 | $11.01 | 159000 |
| 2026-04-20 | 60.54 | $11.20 | 353045 |
| 2026-04-17 | 59.58 | $11.11 | 328207 |
| 2026-04-16 | 55.24 | $10.73 | 392945 |
| 2026-04-15 | 52.03 | $10.48 | 189009 |
| 2026-04-14 | 51.76 | $10.46 | 219800 |
| 2026-04-13 | 50.60 | $10.37 | 656325 |
| 2026-04-10 | 46.97 | $10.10 | 239100 |
| 2026-04-09 | 47.96 | $10.18 | 453100 |
| 2026-04-08 | 48.45 | $10.22 | 215245 |
| 2026-04-07 | 40.56 | $9.67 | 907500 |
| 2026-04-06 | 38.28 | $9.53 | 541800 |
| 2026-04-02 | 38.28 | $9.53 | 1.3M |
| 2026-04-01 | 40.70 | $9.77 | 1.0M |
| 2026-03-31 | 38.55 | $9.63 | 575200 |
| 2026-03-30 | 32.39 | $9.26 | 595000 |
| 2026-03-27 | 32.99 | $9.33 | 478500 |
| 2026-03-26 | 36.04 | $9.67 | 500600 |
| 2026-03-25 | 42.13 | $10.23 | 333821 |
| 2026-03-24 | 39.16 | $10.06 | 718609 |
| 2026-03-23 | 40.92 | $10.21 | 637301 |
| 2026-03-20 | 36.20 | $9.95 | 441300 |
| 2026-03-19 | 41.26 | $10.37 | 402423 |
| 2026-03-18 | 39.73 | $10.29 | 181500 |
| 2026-03-17 | 47.13 | $10.80 | 399717 |
| 2026-03-16 | 47.29 | $10.81 | 527700 |
| 2026-03-13 | 43.36 | $10.60 | 374900 |
| 2026-03-12 | 45.19 | $10.72 | 357647 |
| 2026-03-11 | 45.80 | $10.76 | 319300 |
| 2026-03-10 | 40.65 | $10.49 | 309400 |
| 2026-03-09 | 43.10 | $10.66 | 565000 |
| 2026-03-06 | 42.72 | $10.64 | 570800 |
| 2026-03-05 | 44.74 | $10.78 | 447904 |
| 2026-03-04 | 47.16 | $10.94 | 498437 |
| 2026-03-03 | 43.91 | $10.76 | 331422 |
| 2026-03-02 | 46.63 | $10.94 | 245500 |
| 2026-02-27 | 52.65 | $11.29 | 236922 |
| 2026-02-26 | 51.11 | $11.20 | 367100 |
| 2026-02-25 | 46.71 | $10.96 | 189000 |
| 2026-02-24 | 46.52 | $10.95 | 307721 |
| 2026-02-23 | 43.85 | $10.81 | 516100 |
| 2026-02-20 | 46.53 | $10.98 | 188300 |
| 2026-02-19 | 44.05 | $10.85 | 221003 |
| 2026-02-18 | 42.49 | $10.77 | 426500 |
| 2026-02-17 | 40.72 | $10.68 | 512400 |
| 2026-02-13 | 43.70 | $10.89 | 408829 |
| 2026-02-12 | 36.80 | $10.56 | 437300 |
| 2026-02-11 | 38.43 | $10.68 | 308700 |
| 2026-02-10 | 39.97 | $10.79 | 1.4M |
| 2026-02-09 | 36.91 | $10.65 | 4.0M |
| 2026-02-06 | 33.95 | $10.52 | 4.4M |
| 2026-02-05 | 33.95 | $10.52 | 767243 |
| 2026-02-04 | 35.21 | $10.63 | 347140 |
| 2026-02-03 | 42.11 | $11.14 | 215600 |
| 2026-02-02 | 46.34 | $11.39 | 534600 |
| 2026-01-30 | 45.30 | $11.34 | 1.7M |
| 2026-01-29 | 46.15 | $11.39 | 185633 |
| 2026-01-28 | 45.57 | $11.36 | 174828 |
| 2026-01-27 | 48.57 | $11.54 | 200100 |
| 2026-01-26 | 45.74 | $11.39 | 179433 |
| 2026-01-23 | 46.22 | $11.42 | 166840 |
| 2026-01-22 | 43.97 | $11.30 | 320601 |
| 2026-01-21 | 40.42 | $11.12 | 1.5M |
| 2026-01-20 | 36.15 | $10.92 | 2.1M |
| 2026-01-16 | 45.83 | $11.54 | 185700 |
| 2026-01-15 | 46.79 | $11.59 | 152600 |
| 2026-01-14 | 47.54 | $11.63 | 106141 |
| 2026-01-13 | 52.60 | $11.88 | 117114 |
| 2026-01-12 | 55.27 | $12.00 | 151400 |
| 2026-01-09 | 57.35 | $12.09 | 194900 |
| 2026-01-08 | 49.77 | $11.71 | 155900 |
| 2026-01-07 | 53.58 | $11.87 | 178907 |
| 2026-01-06 | 49.44 | $11.69 | 211600 |
| 2026-01-05 | 48.47 | $11.65 | 187600 |
| 2026-01-02 | 47.52 | $11.61 | 363700 |
| 2025-12-31 | 50.41 | $11.74 | 55202 |
| 2025-12-30 | 52.75 | $11.84 | 104100 |
| 2025-12-29 | 51.02 | $11.76 | 437600 |
| 2025-12-26 | 51.24 | $11.77 | 210500 |
| 2025-12-24 | 50.63 | $11.74 | 143905 |
| 2025-12-23 | 49.62 | $11.69 | 982037 |
| 2025-12-22 | 47.59 | $11.59 | 235604 |
| 2025-12-19 | 45.51 | $11.49 | 189917 |
| 2025-12-18 | 43.81 | $11.41 | 154800 |
| 2025-12-17 | 41.20 | $11.29 | 141200 |
| 2025-12-16 | 45.01 | $11.52 | 181729 |
| 2025-12-15 | 46.61 | $11.61 | 203700 |
| 2025-12-12 | 47.32 | $11.65 | 138126 |
| 2025-12-11 | 48.20 | $11.70 | 244900 |
| 2025-12-10 | 49.77 | $11.79 | 839300 |
| 2025-12-09 | 46.25 | $11.60 | 916307 |
| 2025-12-08 | 47.08 | $11.65 | 216800 |
| 2025-12-05 | 48.38 | $11.73 | 195400 |
| 2025-12-04 | 49.87 | $11.82 | 384120 |
| 2025-12-03 | 44.88 | $11.54 | 188500 |
| 2025-12-02 | 43.35 | $11.46 | 213600 |
| 2025-12-01 | 44.23 | $11.52 | 455300 |
| 2025-11-28 | 46.76 | $11.69 | 61200 |
| 2025-11-26 | 47.84 | $11.76 | 84945 |
| 2025-11-25 | 47.84 | $11.76 | 172104 |
| 2025-11-24 | 46.57 | $11.68 | 192730 |
| 2025-11-21 | 44.33 | $11.54 | 231439 |
| 2025-11-20 | 39.31 | $11.25 | 143043 |
| 2025-11-19 | 42.04 | $11.47 | 125110 |
| 2025-11-18 | 41.87 | $11.46 | 159900 |
| 2025-11-17 | 42.97 | $11.55 | 74000 |
| 2025-11-14 | 46.75 | $11.84 | 111225 |
| 2025-11-13 | 49.16 | $12.01 | 87500 |
| 2025-11-12 | 53.80 | $12.31 | 65700 |
| 2025-11-11 | 56.68 | $12.48 | 91836 |
| 2025-11-10 | 53.92 | $12.28 | 122100 |
| 2025-11-07 | 51.58 | $12.12 | 102900 |
| 2025-11-06 | 52.37 | $12.17 | 173700 |
| 2025-11-05 | 49.89 | $12.00 | 79428 |
| 2025-11-04 | 48.85 | $11.93 | 115700 |
| 2025-11-03 | 54.37 | $12.29 | 104736 |
| 2025-10-31 | 52.82 | $12.18 | 82700 |
| 2025-10-30 | 54.59 | $12.29 | 136200 |
| 2025-10-29 | 57.57 | $12.47 | 84018 |
| 2025-10-28 | 61.47 | $12.69 | 79900 |
| 2025-10-27 | 62.39 | $12.74 | 88830 |
| 2025-10-24 | 63.46 | $12.80 | 115400 |
| 2025-10-23 | 54.07 | $12.05 | 95006 |
| 2025-10-22 | 53.31 | $12.00 | 275800 |
| 2025-10-21 | 55.40 | $12.12 | 92633 |
| 2025-10-20 | 54.26 | $12.04 | 101000 |
| 2025-10-17 | 52.83 | $11.94 | 155130 |
| 2025-10-16 | 51.54 | $11.85 | 303430 |
| 2025-10-15 | 52.14 | $11.89 | 96700 |
| 2025-10-14 | 49.33 | $11.69 | 131000 |
| 2025-10-13 | 52.25 | $11.89 | 115300 |
| 2025-10-10 | 49.10 | $11.67 | 218300 |
| 2025-10-09 | 54.54 | $12.02 | 165200 |
| 2025-10-08 | 58.40 | $12.24 | 82833 |
| 2025-10-07 | 57.36 | $12.16 | 100910 |
| 2025-10-06 | 60.42 | $12.33 | 279600 |
| 2025-10-03 | 60.18 | $12.31 | 87631 |
| 2025-10-02 | 59.49 | $12.25 | 146600 |
| 2025-10-01 | 58.10 | $12.13 | 110714 |
| 2025-09-30 | 55.19 | $11.89 | 147426 |
| 2025-09-29 | 52.31 | $11.67 | 75402 |
| 2025-09-26 | 53.96 | $11.78 | 84441 |
| 2025-09-25 | 53.32 | $11.73 | 103137 |
| 2025-09-24 | 61.19 | $12.22 | 63314 |
| 2025-09-23 | 66.93 | $12.52 | 117201 |
| 2025-09-22 | 67.53 | $12.55 | 90217 |
| 2025-09-19 | 64.94 | $12.29 | 130300 |
| 2025-09-18 | 62.64 | $12.08 | 77600 |
| 2025-09-17 | 59.66 | $11.83 | 104700 |
| 2025-09-16 | 59.66 | $11.83 | 84720 |
| 2025-09-15 | 58.21 | $11.71 | 114607 |
| 2025-09-12 | 56.49 | $11.57 | 98500 |
| 2025-09-11 | 58.46 | $11.69 | 69300 |
| 2025-09-10 | 57.15 | $11.58 | 49800 |
| 2025-09-09 | 59.24 | $11.71 | 263300 |
| 2025-09-08 | 61.53 | $11.85 | 112500 |
| 2025-09-05 | 60.28 | $11.73 | 138000 |
| 2025-09-04 | 47.94 | $10.81 | 124700 |
| 2025-09-03 | 49.53 | $10.91 | 121922 |
| 2025-09-02 | 47.55 | $10.79 | 156900 |
| 2025-08-29 | 52.26 | $11.08 | 176135 |
| 2025-08-28 | 56.67 | $11.32 | 86221 |
| 2025-08-27 | 54.22 | $11.16 | 70900 |
| 2025-08-26 | 56.10 | $11.26 | 199500 |
| 2025-08-25 | 54.45 | $11.15 | 68930 |
| 2025-08-22 | 59.27 | $11.40 | 145900 |
| 2025-08-21 | 54.18 | $11.07 | 168440 |
| 2025-08-20 | 56.20 | $11.17 | 131602 |
| 2025-08-19 | 56.60 | $11.19 | 366510 |
| 2025-08-18 | 56.16 | $11.16 | 428122 |
| 2025-08-15 | 58.05 | $11.26 | 1.5M |
| 2025-08-14 | 56.81 | $11.17 | 338200 |
| 2025-08-13 | 60.39 | $11.36 | 82200 |
| 2025-08-12 | 60.39 | $11.36 | 376100 |
| 2025-08-11 | 57.86 | $11.16 | 181149 |
| 2025-08-08 | 61.59 | $11.36 | 315900 |
| 2025-08-07 | 60.50 | $11.27 | 206630 |
| 2025-08-06 | 57.99 | $11.07 | 149300 |
| 2025-08-05 | 56.82 | $10.98 | 267922 |
| 2025-08-04 | 56.56 | $10.96 | 240600 |
| 2025-08-01 | 55.81 | $10.90 | 297345 |
| 2025-07-31 | 56.90 | $10.97 | 229149 |
| 2025-07-30 | 59.57 | $11.14 | 422232 |
| 2025-07-29 | 64.48 | $11.43 | 366015 |
| 2025-07-28 | 66.64 | $11.55 | 211026 |
| 2025-07-25 | 72.39 | $11.85 | 115535 |
| 2025-07-24 | 62.98 | $10.92 | 249732 |
| 2025-07-23 | 66.69 | $11.08 | 215904 |
| 2025-07-22 | 60.94 | $10.66 | 89719 |
| 2025-07-21 | 60.94 | $10.66 | 119200 |
| 2025-07-18 | 59.59 | $10.57 | 327035 |
| 2025-07-17 | 58.07 | $10.47 | 480512 |
| 2025-07-16 | 54.11 | $10.23 | 640400 |
| 2025-07-15 | 52.69 | $10.15 | 507100 |
| 2025-07-14 | 53.87 | $10.21 | 106500 |
| 2025-07-11 | 55.66 | $10.30 | 229101 |
| 2025-07-10 | 58.73 | $10.45 | 104820 |
| 2025-07-09 | 55.62 | $10.25 | 216000 |
| 2025-07-08 | 52.57 | $10.07 | 140305 |
| 2025-07-07 | 51.34 | $10.00 | 297900 |
| 2025-07-03 | 49.92 | $9.92 | 55544 |
| 2025-07-02 | 53.04 | $10.09 | 112200 |
| 2025-07-01 | 48.75 | $9.85 | 75300 |
| 2025-06-30 | 51.74 | $10.01 | 148000 |
| 2025-06-27 | 53.30 | $10.09 | 212040 |
| 2025-06-26 | 47.27 | $9.77 | 227416 |
| 2025-06-25 | 47.46 | $9.78 | 126100 |
| 2025-06-24 | 47.26 | $9.77 | 227500 |
| 2025-06-23 | 44.36 | $9.62 | 279200 |
| 2025-06-20 | 40.18 | $9.42 | 341844 |
| 2025-06-18 | 42.29 | $9.56 | 168514 |
| 2025-06-17 | 48.92 | $9.94 | 133604 |
| 2025-06-16 | 45.95 | $9.80 | 648411 |
| 2025-06-13 | 43.28 | $9.68 | 238900 |
| 2025-06-12 | 51.57 | $10.09 | 1.3M |
| 2025-06-11 | 54.48 | $10.21 | 816621 |
| 2025-06-10 | 54.97 | $10.23 | 124500 |
| 2025-06-09 | 52.53 | $10.11 | 187700 |
| 2025-06-06 | 51.28 | $10.05 | 58600 |
| 2025-06-05 | 51.93 | $10.08 | 116640 |
| 2025-06-04 | 53.21 | $10.14 | 795138 |
| 2025-06-03 | 49.46 | $9.95 | 2.0M |
| 2025-06-02 | 50.68 | $10.01 | 158700 |
| 2025-05-30 | 51.28 | $10.04 | 1.2M |
| 2025-05-29 | 52.26 | $10.09 | 93500 |
| 2025-05-28 | 51.38 | $10.04 | 86200 |
| 2025-05-27 | 53.25 | $10.14 | 171707 |
| 2025-05-23 | 51.23 | $10.02 | 69227 |
| 2025-05-22 | 50.03 | $9.95 | 138800 |
| 2025-05-21 | 51.22 | $10.02 | 58100 |
| 2025-05-20 | 52.07 | $10.07 | 100806 |
| 2025-05-19 | 50.52 | $9.97 | 155700 |
| 2025-05-16 | 50.99 | $10.00 | 201135 |
| 2025-05-15 | 52.22 | $10.08 | 159100 |
| 2025-05-14 | 53.13 | $10.14 | 71205 |
| 2025-05-13 | 55.44 | $10.29 | 173744 |
| 2025-05-12 | 53.39 | $10.13 | 273700 |
| 2025-05-09 | 46.18 | $9.64 | 174000 |
| 2025-05-08 | 43.12 | $9.46 | 286441 |
| 2025-05-07 | 42.94 | $9.45 | 171635 |
| 2025-05-06 | 44.21 | $9.55 | 106600 |
| 2025-05-05 | 45.10 | $9.62 | 184100 |
| 2025-05-02 | 45.22 | $9.63 | 147300 |
| 2025-05-01 | 44.79 | $9.60 | 148600 |
| 2025-04-30 | 45.01 | $9.62 | 100700 |
| 2025-04-29 | 43.13 | $9.48 | 94623 |
| 2025-04-28 | 44.05 | $9.57 | 140200 |
| 2025-04-25 | 44.86 | $9.65 | 101800 |
| 2025-04-24 | 42.87 | $9.49 | 172900 |
| 2025-04-23 | 40.70 | $9.32 | 217100 |
| 2025-04-22 | 39.02 | $9.19 | 360840 |
| 2025-04-21 | 35.97 | $8.96 | 987700 |
| 2025-04-17 | 37.93 | $9.21 | 181510 |
| 2025-04-16 | 35.25 | $9.01 | 174500 |
| 2025-04-15 | 36.06 | $9.12 | 410002 |
| 2025-04-14 | 35.94 | $9.11 | 431500 |
| 2025-04-11 | 32.21 | $8.82 | 436400 |
| 2025-04-10 | 36.68 | $9.46 | 311701 |
| 2025-04-09 | 39.36 | $9.79 | 640546 |
| 2025-04-08 | 24.82 | $8.87 | 1.0M |
| 2025-04-07 | 26.60 | $9.14 | 1.8M |
| 2025-04-04 | 28.54 | $9.41 | 320625 |
| 2025-04-03 | 32.75 | $9.91 | 201108 |
| 2025-04-02 | 42.52 | $10.73 | 113106 |
| 2025-04-01 | 41.72 | $10.69 | 203433 |
| 2025-03-31 | 41.72 | $10.69 | 135600 |
| 2025-03-28 | 43.65 | $10.83 | 397700 |
| 2025-03-27 | 45.96 | $10.99 | 141000 |
| 2025-03-26 | 46.11 | $11.00 | 107400 |
| 2025-03-25 | 51.68 | $11.36 | 155100 |
| 2025-03-24 | 49.92 | $11.25 | 121146 |
| 2025-03-21 | 48.47 | $11.16 | 67600 |
| 2025-03-20 | 50.64 | $11.30 | 48910 |
| 2025-03-19 | 51.75 | $11.37 | 42813 |
| 2025-03-18 | 52.21 | $11.40 | 76076 |
| 2025-03-17 | 54.70 | $11.56 | 90445 |
| 2025-03-14 | 54.18 | $11.52 | 76800 |
| 2025-03-13 | 48.29 | $11.10 | 100800 |
| 2025-03-12 | 50.95 | $11.28 | 279747 |
| 2025-03-11 | 51.25 | $11.30 | 297806 |
| 2025-03-10 | 55.09 | $11.55 | 86200 |
| 2025-03-07 | 61.97 | $11.94 | 1.3M |
| 2025-03-06 | 60.15 | $11.79 | 2.0M |
| 2025-03-05 | 63.62 | $11.97 | 64700 |
| 2025-03-04 | 55.50 | $11.37 | 114300 |
| 2025-03-03 | 57.32 | $11.46 | 90700 |
| 2025-02-28 | 55.14 | $11.32 | 96532 |
| 2025-02-27 | 54.35 | $11.27 | 35327 |
| 2025-02-26 | 59.97 | $11.55 | 49700 |
| 2025-02-25 | 60.83 | $11.59 | 105144 |
| 2025-02-24 | 61.03 | $11.60 | 109329 |
| 2025-02-21 | 64.13 | $11.75 | 49700 |
| 2025-02-20 | 69.74 | $12.00 | 39345 |
| 2025-02-19 | 68.27 | $11.86 | 65410 |
| 2025-02-18 | 72.34 | $12.03 | 62909 |
| 2025-02-14 | 72.15 | $12.01 | 53016 |
| 2025-02-13 | 71.42 | $11.93 | 50900 |
| 2025-02-12 | 69.12 | $11.69 | 65500 |
| 2025-02-11 | 69.34 | $11.70 | 125400 |
| 2025-02-10 | 67.67 | $11.53 | 136734 |
| 2025-02-07 | 65.00 | $11.28 | 115200 |
| 2025-02-06 | 71.01 | $11.55 | 952616 |
| 2025-02-05 | 72.91 | $11.63 | 73416 |
| 2025-02-04 | 75.79 | $11.75 | 83800 |
| 2025-02-03 | 74.60 | $11.60 | 182600 |
| 2025-01-31 | 74.19 | $11.55 | 190439 |
| 2025-01-30 | 65.45 | $10.71 | 120330 |
| 2025-01-29 | 68.33 | $10.82 | 72100 |
| 2025-01-28 | 69.93 | $10.88 | 176023 |
| 2025-01-27 | 69.24 | $10.82 | 203440 |
| 2025-01-24 | 71.03 | $10.89 | 169400 |
| 2025-01-23 | 69.42 | $10.74 | 127145 |
| 2025-01-22 | 68.54 | $10.66 | 2.3M |
| 2025-01-21 | 68.32 | $10.64 | 2.1M |
| 2025-01-17 | 60.89 | $10.06 | 87645 |
| 2025-01-16 | 58.49 | $9.91 | 136203 |
| 2025-01-15 | 55.93 | $9.76 | 53034 |
| 2025-01-14 | 52.79 | $9.59 | 179039 |
| 2025-01-13 | 49.37 | $9.42 | 176700 |
| 2025-01-10 | 50.18 | $9.46 | 116448 |
| 2025-01-08 | 53.31 | $9.61 | 141900 |
| 2025-01-07 | 57.15 | $9.78 | 156734 |
| 2025-01-06 | 54.01 | $9.61 | 216500 |
| 2025-01-03 | 50.99 | $9.46 | 148400 |
| 2025-01-02 | 49.95 | $9.41 | 111432 |
| 2024-12-31 | 51.19 | $9.47 | 110322 |
| 2024-12-30 | 53.50 | $9.58 | 400500 |
| 2024-12-27 | 54.13 | $9.61 | 83129 |
| 2024-12-26 | 54.95 | $9.65 | 120605 |
| 2024-12-24 | 54.12 | $9.60 | 43615 |
| 2024-12-23 | 53.96 | $9.59 | 307829 |
| 2024-12-20 | 53.02 | $9.53 | 262400 |
| 2024-12-19 | 53.37 | $9.55 | 321310 |
| 2024-12-18 | 49.97 | $9.33 | 215300 |
| 2024-12-17 | 53.87 | $9.56 | 176700 |
| 2024-12-16 | 56.04 | $9.68 | 350900 |
| 2024-12-13 | 56.58 | $9.71 | 207800 |
| 2024-12-12 | 59.29 | $9.86 | 2.7M |
| 2024-12-11 | 60.21 | $9.91 | 2.0M |
| 2024-12-10 | 59.13 | $9.82 | 377800 |
| 2024-12-09 | 61.42 | $9.95 | 434100 |
| 2024-12-06 | 59.83 | $9.81 | 78100 |
| 2024-12-05 | 58.43 | $9.69 | 125741 |
| 2024-12-04 | 55.50 | $9.45 | 179400 |
| 2024-12-03 | 42.28 | $8.63 | 246202 |
| 2024-12-02 | 40.85 | $8.56 | 320200 |
| 2024-11-29 | 39.01 | $8.47 | 127100 |
| 2024-11-27 | 35.18 | $8.29 | 162834 |
| 2024-11-26 | 35.30 | $8.30 | 218500 |
| 2024-11-25 | 36.33 | $8.39 | 310500 |
| 2024-11-22 | 34.09 | $8.28 | 183836 |
| 2024-11-21 | 32.45 | $8.20 | 233000 |
| 2024-11-20 | 34.17 | $8.37 | 146336 |
| 2024-11-19 | 35.43 | $8.49 | 296848 |
| 2024-11-18 | 35.95 | $8.54 | 283116 |
| 2024-11-15 | 34.66 | $8.47 | 273200 |
| 2024-11-14 | 36.24 | $8.63 | 224200 |
| 2024-11-13 | 34.47 | $8.53 | 394247 |
| 2024-11-12 | 35.99 | $8.69 | 220300 |
| 2024-11-11 | 39.62 | $9.04 | 209300 |
| 2024-11-08 | 43.43 | $9.36 | 157800 |
| 2024-11-07 | 50.32 | $9.84 | 153308 |
| 2024-11-06 | 42.57 | $9.41 | 82100 |
| 2024-11-05 | 41.76 | $9.37 | 184836 |
| 2024-11-04 | 40.17 | $9.29 | 311000 |
| 2024-11-01 | 41.11 | $9.36 | 136213 |
| 2024-10-31 | 39.58 | $9.28 | 249415 |
| 2024-10-30 | 44.20 | $9.62 | 49310 |
| 2024-10-29 | 51.99 | $10.08 | 132535 |
| 2024-10-28 | 52.76 | $10.12 | 94447 |
| 2024-10-25 | 47.20 | $9.82 | 66800 |
| 2024-10-24 | 40.80 | $9.53 | 93900 |
| 2024-10-23 | 38.35 | $9.43 | 90100 |
| 2024-10-22 | 41.98 | $9.65 | 70400 |
| 2024-10-21 | 40.77 | $9.60 | 89415 |
| 2024-10-18 | 43.90 | $9.78 | 200410 |
| 2024-10-17 | 40.27 | $9.63 | 147216 |
| 2024-10-16 | 41.64 | $9.71 | 92327 |
| 2024-10-15 | 41.80 | $9.72 | 293800 |
| 2024-10-14 | 47.86 | $10.05 | 216520 |
| 2024-10-11 | 48.47 | $10.08 | 71700 |
| 2024-10-10 | 48.26 | $10.07 | 57400 |
| 2024-10-09 | 50.59 | $10.19 | 307007 |
| 2024-10-08 | 49.23 | $10.12 | 126300 |
| 2024-10-07 | 51.54 | $10.24 | 96500 |
| 2024-10-04 | 53.11 | $10.32 | 50332 |
| 2024-10-03 | 53.11 | $10.32 | 406000 |
| 2024-10-02 | 57.46 | $10.54 | 333236 |
| 2024-10-01 | 58.50 | $10.59 | 136900 |
| 2024-09-30 | 61.44 | $10.73 | 69000 |
| 2024-09-27 | 64.52 | $10.87 | 97300 |
| 2024-09-26 | 61.65 | $10.65 | 70500 |
| 2024-09-25 | 53.32 | $10.14 | 45336 |
| 2024-09-24 | 50.52 | $10.00 | 87740 |
| 2024-09-23 | 47.30 | $9.85 | 99746 |
| 2024-09-20 | 49.97 | $9.98 | 98800 |
| 2024-09-19 | 52.36 | $10.09 | 69800 |
| 2024-09-18 | 44.60 | $9.75 | 40507 |
| 2024-09-17 | 45.22 | $9.78 | 117500 |
| 2024-09-16 | 43.74 | $9.72 | 134115 |
| 2024-09-13 | 45.49 | $9.81 | 124108 |
| 2024-09-12 | 42.83 | $9.70 | 96200 |
| 2024-09-11 | 38.98 | $9.55 | 102017 |
| 2024-09-10 | 38.45 | $9.53 | 136517 |
| 2024-09-09 | 39.26 | $9.58 | 118203 |
| 2024-09-06 | 38.03 | $9.53 | 62814 |
| 2024-09-05 | 41.37 | $9.74 | 120643 |
| 2024-09-04 | 41.87 | $9.77 | 130000 |
| 2024-09-03 | 44.41 | $9.92 | 145300 |
| 2024-08-30 | 49.56 | $10.19 | 91000 |
| 2024-08-29 | 49.76 | $10.20 | 217206 |
| 2024-08-28 | 47.30 | $10.08 | 53700 |
| 2024-08-27 | 49.01 | $10.17 | 58122 |
| 2024-08-26 | 47.20 | $10.08 | 82500 |
| 2024-08-23 | 47.00 | $10.07 | 41911 |
| 2024-08-22 | 44.62 | $9.95 | 100714 |
| 2024-08-21 | 46.96 | $10.09 | 54222 |
| 2024-08-20 | 47.63 | $10.13 | 42800 |
| 2024-08-19 | 46.16 | $10.05 | 139000 |
| 2024-08-16 | 41.88 | $9.83 | 39243 |
| 2024-08-15 | 39.81 | $9.73 | 93700 |
| 2024-08-14 | 38.99 | $9.69 | 53541 |
| 2024-08-13 | 36.51 | $9.57 | 139936 |
| 2024-08-12 | 35.05 | $9.50 | 132500 |
| 2024-08-09 | 35.61 | $9.55 | 112800 |
| 2024-08-08 | 35.72 | $9.56 | 164700 |
| 2024-08-07 | 33.62 | $9.45 | 251300 |
| 2024-08-06 | 33.91 | $9.48 | 243400 |
| 2024-08-05 | 31.12 | $9.33 | 261804 |
| 2024-08-02 | 34.43 | $9.69 | 130337 |
| 2024-08-01 | 35.43 | $9.79 | 72513 |
| 2024-07-31 | 39.31 | $10.15 | 113618 |
| 2024-07-30 | 34.98 | $9.92 | 192800 |
| 2024-07-29 | 33.01 | $9.82 | 324800 |
| 2024-07-26 | 33.69 | $9.89 | 136600 |
| 2024-07-25 | 36.89 | $10.20 | 125139 |
| 2024-07-24 | 40.80 | $10.53 | 61400 |
| 2024-07-23 | 43.18 | $10.71 | 97208 |
| 2024-07-22 | 46.92 | $10.97 | 136141 |
| 2024-07-19 | 42.94 | $10.75 | 62600 |
| 2024-07-18 | 44.53 | $10.86 | 59000 |
| 2024-07-17 | 46.61 | $11.00 | 45700 |
| 2024-07-16 | 49.27 | $11.17 | 36649 |
| 2024-07-15 | 47.25 | $11.05 | 45000 |
| 2024-07-12 | 55.87 | $11.54 | 41519 |
| 2024-07-11 | 52.33 | $11.33 | 78142 |
| 2024-07-10 | 47.99 | $11.10 | 41300 |
| 2024-07-09 | 47.20 | $11.06 | 41914 |
| 2024-07-08 | 54.06 | $11.41 | 89910 |
| 2024-07-05 | 58.44 | $11.60 | 42929 |
| 2024-07-03 | 56.86 | $11.51 | 27200 |
| 2024-07-02 | 54.31 | $11.37 | 108925 |
| 2024-07-01 | 53.18 | $11.31 | 206100 |
| 2024-06-28 | 51.47 | $11.22 | 88300 |
| 2024-06-27 | 48.07 | $11.05 | 42600 |
| 2024-06-26 | 49.03 | $11.10 | 61900 |
| 2024-06-25 | 48.64 | $11.08 | 210300 |
| 2024-06-24 | 51.44 | $11.23 | 143000 |
| 2024-06-21 | 48.23 | $11.06 | 58600 |
| 2024-06-20 | 50.86 | $11.20 | 57746 |
| 2024-06-18 | 49.93 | $11.15 | 103440 |
| 2024-06-17 | 48.46 | $11.07 | 84733 |
| 2024-06-14 | 47.72 | $11.03 | 53114 |
| 2024-06-13 | 51.56 | $11.25 | 31510 |
| 2024-06-12 | 57.54 | $11.55 | 35744 |
| 2024-06-11 | 49.12 | $11.10 | 79036 |
| 2024-06-10 | 49.96 | $11.14 | 78200 |
| 2024-06-07 | 49.14 | $11.10 | 43000 |
| 2024-06-06 | 52.63 | $11.27 | 26000 |
| 2024-06-05 | 52.06 | $11.24 | 85234 |
| 2024-06-04 | 46.77 | $10.98 | 58705 |
| 2024-06-03 | 47.73 | $11.03 | 53800 |
| 2024-05-31 | 46.26 | $10.96 | 73105 |
| 2024-05-30 | 46.44 | $10.97 | 51000 |
| 2024-05-29 | 43.78 | $10.84 | 84900 |
| 2024-05-28 | 48.93 | $11.13 | 55011 |
| 2024-05-24 | 46.02 | $10.99 | 54400 |
| 2024-05-23 | 45.17 | $10.95 | 57512 |
| 2024-05-22 | 48.42 | $11.13 | 63400 |
| 2024-05-21 | 48.03 | $11.11 | 60400 |
| 2024-05-20 | 49.66 | $11.20 | 55326 |
| 2024-05-17 | 45.56 | $10.99 | 49847 |
| 2024-05-16 | 48.60 | $11.16 | 28016 |
| 2024-05-15 | 55.41 | $11.49 | 48700 |
| 2024-05-14 | 52.34 | $11.33 | 58300 |
| 2024-05-13 | 50.30 | $11.23 | 84200 |
| 2024-05-10 | 50.30 | $11.23 | 40745 |
| 2024-05-09 | 49.32 | $11.18 | 41800 |
| 2024-05-08 | 47.56 | $11.09 | 35430 |
| 2024-05-07 | 47.17 | $11.07 | 122010 |
| 2024-05-06 | 44.44 | $10.93 | 81336 |
| 2024-05-03 | 39.09 | $10.68 | 59800 |
| 2024-05-02 | 35.31 | $10.52 | 77200 |
| 2024-05-01 | 34.34 | $10.48 | 44940 |
| 2024-04-30 | 35.74 | $10.59 | 123100 |
| 2024-04-29 | 40.43 | $10.92 | 159402 |
| 2024-04-26 | 38.81 | $10.85 | 64916 |
| 2024-04-25 | 43.11 | $11.12 | 63105 |
| 2024-04-24 | 45.59 | $11.26 | 45600 |
| 2024-04-23 | 46.68 | $11.32 | 97300 |
| 2024-04-22 | 40.83 | $11.06 | 95036 |
| 2024-04-19 | 37.31 | $10.92 | 47100 |
| 2024-04-18 | 38.56 | $11.00 | 53610 |
| 2024-04-17 | 39.18 | $11.04 | 60200 |
| 2024-04-16 | 41.06 | $11.16 | 134806 |
| 2024-04-15 | 43.20 | $11.29 | 69800 |
| 2024-04-12 | 43.87 | $11.33 | 613700 |
| 2024-04-11 | 48.50 | $11.59 | 82400 |
| 2024-04-10 | 46.00 | $11.47 | 62500 |
| 2024-04-09 | 49.42 | $11.65 | 40702 |
| 2024-04-08 | 50.01 | $11.68 | 55500 |
| 2024-04-05 | 47.22 | $11.54 | 41434 |
| 2024-04-04 | 48.69 | $11.62 | 42200 |
| 2024-04-03 | 50.57 | $11.72 | 45100 |
| 2024-04-02 | 51.70 | $11.78 | 54700 |
| 2024-04-01 | 50.29 | $11.70 | 34400 |
| 2024-03-28 | 52.10 | $11.80 | 58300 |
| 2024-03-27 | 55.10 | $11.96 | 52035 |
| 2024-03-26 | 58.09 | $12.11 | 156500 |
| 2024-03-25 | 53.81 | $11.84 | 34200 |
| 2024-03-22 | 57.31 | $12.01 | 23302 |
| 2024-03-21 | 59.48 | $12.11 | 41100 |
| 2024-03-20 | 58.59 | $12.05 | 46700 |
| 2024-03-19 | 56.62 | $11.92 | 63900 |
| 2024-03-18 | 55.54 | $11.85 | 29348 |
| 2024-03-15 | 59.56 | $12.05 | 38500 |
| 2024-03-14 | 59.56 | $12.05 | 43300 |
| 2024-03-13 | 63.51 | $12.24 | 29700 |
| 2024-03-12 | 65.01 | $12.31 | 41743 |
| 2024-03-11 | 62.73 | $12.12 | 40800 |
| 2024-03-08 | 61.48 | $12.02 | 37243 |
| 2024-03-07 | 59.27 | $11.85 | 33015 |
| 2024-03-06 | 57.06 | $11.69 | 91216 |
| 2024-03-05 | 51.61 | $11.34 | 308445 |
| 2024-03-04 | 58.00 | $11.66 | 456700 |
| 2024-03-01 | 61.87 | $11.83 | 85900 |
| 2024-02-29 | 59.13 | $11.65 | 88519 |
| 2024-02-28 | 57.85 | $11.57 | 34800 |
| 2024-02-27 | 60.31 | $11.68 | 40600 |
| 2024-02-26 | 63.35 | $11.81 | 45300 |
| 2024-02-23 | 62.24 | $11.73 | 43100 |
| 2024-02-22 | 57.67 | $11.43 | 39910 |
| 2024-02-21 | 54.91 | $11.27 | 103922 |
| 2024-02-20 | 54.56 | $11.25 | 36000 |
| 2024-02-16 | 54.56 | $11.25 | 33600 |
| 2024-02-15 | 52.73 | $11.14 | 39300 |
| 2024-02-14 | 48.80 | $10.92 | 107100 |
| 2024-02-13 | 45.07 | $10.73 | 51249 |
| 2024-02-12 | 54.89 | $11.22 | 73829 |
| 2024-02-09 | 54.11 | $11.18 | 42000 |
| 2024-02-08 | 54.78 | $11.21 | 34400 |
| 2024-02-07 | 55.22 | $11.23 | 59323 |
| 2024-02-06 | 54.18 | $11.17 | 84500 |
| 2024-02-05 | 51.90 | $11.04 | 86900 |
| 2024-02-02 | 55.32 | $11.21 | 53300 |
| 2024-02-01 | 59.03 | $11.38 | 42629 |
| 2024-01-31 | 49.13 | $10.86 | 52402 |
| 2024-01-30 | 50.47 | $10.92 | 81500 |
| 2024-01-29 | 52.98 | $11.03 | 81228 |
| 2024-01-26 | 52.57 | $11.01 | 33500 |
| 2024-01-25 | 51.98 | $10.98 | 40100 |
| 2024-01-24 | 50.00 | $10.88 | 44000 |
| 2024-01-23 | 47.96 | $10.78 | 62500 |
| 2024-01-22 | 50.50 | $10.91 | 58800 |
| 2024-01-19 | 47.45 | $10.76 | 114500 |
| 2024-01-18 | 46.40 | $10.71 | 142522 |
| 2024-01-17 | 47.48 | $10.77 | 89823 |
| 2024-01-16 | 50.06 | $10.91 | 97422 |
| 2024-01-12 | 56.99 | $11.24 | 47100 |
| 2024-01-11 | 56.64 | $11.22 | 101600 |
| 2024-01-10 | 59.84 | $11.36 | 42500 |
| 2024-01-09 | 60.30 | $11.38 | 60837 |
| 2024-01-08 | 63.81 | $11.53 | 88940 |
| 2024-01-05 | 61.24 | $11.35 | 47815 |
| 2024-01-04 | 60.95 | $11.33 | 55700 |
| 2024-01-03 | 60.66 | $11.31 | 33000 |
| 2024-01-02 | 67.89 | $11.62 | 112900 |
| 2023-12-29 | 79.51 | $12.02 | 33300 |
| 2023-12-28 | 79.51 | $12.02 | 60008 |
| 2023-12-27 | 81.40 | $12.08 | 53209 |
| 2023-12-26 | 80.44 | $11.95 | 38301 |
| 2023-12-22 | 79.99 | $11.89 | 35400 |
| 2023-12-21 | 78.92 | $11.75 | 78800 |
| 2023-12-20 | 78.60 | $11.71 | 43001 |
| 2023-12-19 | 80.01 | $11.76 | 57400 |
| 2023-12-18 | 78.94 | $11.61 | 87317 |
| 2023-12-15 | 84.09 | $11.79 | 113800 |
| 2023-12-14 | 82.78 | $11.57 | 188822 |
| 2023-12-13 | 80.66 | $11.26 | 87224 |
| 2023-12-12 | 79.42 | $11.10 | 228600 |
| 2023-12-11 | 79.01 | $11.05 | 76600 |
| 2023-12-08 | 78.62 | $11.00 | 108300 |
| 2023-12-07 | 73.37 | $10.45 | 70933 |
| 2023-12-06 | 70.50 | $10.22 | 52900 |
| 2023-12-05 | 68.08 | $10.05 | 52641 |
| 2023-12-04 | 68.71 | $10.07 | 57545 |
| 2023-12-01 | 69.94 | $10.11 | 34900 |
| 2023-11-30 | 67.74 | $9.95 | 83800 |
| 2023-11-29 | 69.55 | $10.01 | 59344 |
| 2023-11-28 | 69.42 | $10.00 | 37949 |
| 2023-11-27 | 68.66 | $9.94 | 38402 |
| 2023-11-24 | 68.93 | $9.95 | 11200 |
| 2023-11-22 | 67.85 | $9.86 | 77100 |
| 2023-11-21 | 66.23 | $9.73 | 109200 |
| 2023-11-20 | 68.50 | $9.82 | 58842 |
| 2023-11-17 | 66.18 | $9.63 | 31900 |
| 2023-11-16 | 64.48 | $9.50 | 21345 |
| 2023-11-15 | 67.71 | $9.63 | 65200 |
| 2023-11-14 | 64.17 | $9.36 | 65710 |
| 2023-11-13 | 53.59 | $8.77 | 86500 |
| 2023-11-10 | 52.46 | $8.72 | 268026 |
| 2023-11-09 | 53.20 | $8.75 | 57109 |
| 2023-11-08 | 51.69 | $8.68 | 58416 |
| 2023-11-07 | 53.32 | $8.75 | 90626 |
| 2023-11-06 | 52.30 | $8.70 | 1.0M |
| 2023-11-03 | 52.30 | $8.70 | 78000 |
| 2023-11-02 | 46.37 | $8.42 | 111300 |
| 2023-11-01 | 37.08 | $8.07 | 256400 |
| 2023-10-31 | 37.43 | $8.09 | 1.3M |
| 2023-10-30 | 37.95 | $8.12 | 204800 |
| 2023-10-27 | 33.93 | $7.98 | 102710 |
| 2023-10-26 | 39.48 | $8.30 | 140744 |
| 2023-10-25 | 41.49 | $8.40 | 132200 |
| 2023-10-24 | 41.90 | $8.42 | 522100 |
| 2023-10-23 | 41.90 | $8.42 | 118304 |
| 2023-10-20 | 43.63 | $8.51 | 143200 |
| 2023-10-19 | 46.26 | $8.64 | 186719 |
| 2023-10-18 | 43.79 | $8.54 | 70400 |
| 2023-10-17 | 49.41 | $8.80 | 255516 |
| 2023-10-16 | 51.84 | $8.90 | 115129 |
| 2023-10-13 | 51.38 | $8.88 | 37032 |
| 2023-10-12 | 51.85 | $8.90 | 86500 |
| 2023-10-11 | 52.98 | $8.95 | 82400 |
| 2023-10-10 | 53.88 | $8.99 | 133300 |
| 2023-10-09 | 44.22 | $8.56 | 141700 |
| 2023-10-06 | 45.92 | $8.64 | 206947 |
| 2023-10-05 | 39.88 | $8.42 | 1.0M |
| 2023-10-04 | 39.59 | $8.41 | 333400 |
| 2023-10-03 | 36.37 | $8.30 | 163900 |
| 2023-10-02 | 36.70 | $8.32 | 214441 |
| 2023-09-29 | 38.94 | $8.45 | 67600 |
| 2023-09-28 | 39.47 | $8.48 | 316400 |
| 2023-09-27 | 38.41 | $8.44 | 437934 |
| 2023-09-26 | 34.62 | $8.30 | 291714 |
| 2023-09-25 | 36.77 | $8.44 | 220300 |
| 2023-09-22 | 33.40 | $8.32 | 164110 |
| 2023-09-21 | 32.55 | $8.29 | 476700 |
| 2023-09-20 | 34.51 | $8.43 | 904829 |
| 2023-09-19 | 35.08 | $8.47 | 315030 |
| 2023-09-18 | 36.37 | $8.56 | 241800 |
| 2023-09-15 | 35.37 | $8.52 | 264541 |
| 2023-09-14 | 33.88 | $8.46 | 1.7M |
| 2023-09-13 | 28.95 | $8.27 | 78314 |
| 2023-09-12 | 29.73 | $8.34 | 311241 |
| 2023-09-11 | 33.23 | $8.63 | 234900 |
| 2023-09-08 | 30.55 | $8.53 | 112000 |
| 2023-09-07 | 31.39 | $8.60 | 207800 |
| 2023-09-06 | 32.73 | $8.71 | 204423 |
| 2023-09-05 | 34.11 | $8.82 | 192937 |
| 2023-09-01 | 32.89 | $8.77 | 144103 |
| 2023-08-31 | 33.97 | $8.86 | 95400 |
| 2023-08-30 | 35.83 | $9.01 | 107800 |
| 2023-08-29 | 36.85 | $9.09 | 180500 |
| 2023-08-28 | 32.74 | $8.91 | 290300 |
| 2023-08-25 | 28.32 | $8.73 | 144700 |
| 2023-08-24 | 28.32 | $8.73 | 215400 |
| 2023-08-23 | 29.59 | $8.86 | 269300 |
| 2023-08-22 | 28.17 | $8.80 | 494514 |
| 2023-08-21 | 28.35 | $8.82 | 385514 |
| 2023-08-18 | 29.06 | $8.90 | 241600 |
| 2023-08-17 | 29.85 | $8.99 | 470907 |
| 2023-08-16 | 32.27 | $9.25 | 280700 |
| 2023-08-15 | 33.06 | $9.33 | 426448 |
| 2023-08-14 | 34.97 | $9.52 | 160033 |
| 2023-08-11 | 32.83 | $9.41 | 198300 |
| 2023-08-10 | 35.24 | $9.65 | 236831 |
| 2023-08-09 | 32.50 | $9.51 | 228941 |
| 2023-08-08 | 33.26 | $9.59 | 435806 |
| 2023-08-07 | 33.73 | $9.64 | 298400 |
| 2023-08-04 | 33.19 | $9.61 | 185000 |
| 2023-08-03 | 30.69 | $9.47 | 269100 |
| 2023-08-02 | 31.41 | $9.56 | 118700 |
| 2023-08-01 | 29.85 | $9.47 | 164800 |
| 2023-07-31 | 30.97 | $9.62 | 130815 |
| 2023-07-28 | 31.95 | $9.75 | 160110 |
| 2023-07-27 | 32.10 | $9.77 | 137700 |
| 2023-07-26 | 34.22 | $10.05 | 71236 |
| 2023-07-25 | 45.80 | $11.18 | 135600 |
| 2023-07-24 | 42.01 | $10.95 | 141600 |
| 2023-07-21 | 40.45 | $10.86 | 63000 |
| 2023-07-20 | 36.70 | $10.65 | 68500 |
| 2023-07-19 | 40.13 | $10.95 | 173500 |
| 2023-07-18 | 40.74 | $11.00 | 76230 |
| 2023-07-17 | 47.21 | $11.48 | 45300 |
| 2023-07-14 | 45.67 | $11.39 | 51930 |
| 2023-07-13 | 48.82 | $11.60 | 52500 |
| 2023-07-12 | 41.52 | $11.20 | 43026 |
| 2023-07-11 | 44.38 | $11.39 | 66700 |
| 2023-07-10 | 47.31 | $11.57 | 61037 |
| 2023-07-07 | 45.60 | $11.48 | 73838 |
| 2023-07-06 | 44.46 | $11.42 | 108500 |
| 2023-07-05 | 48.83 | $11.69 | 59914 |
| 2023-07-03 | 54.91 | $12.01 | 32100 |
| 2023-06-30 | 60.49 | $12.26 | 84700 |
| 2023-06-29 | 54.92 | $11.94 | 35800 |
| 2023-06-28 | 56.09 | $11.99 | 35525 |
| 2023-06-27 | 55.55 | $11.96 | 76925 |
| 2023-06-26 | 54.84 | $11.92 | 90228 |
| 2023-06-23 | 51.75 | $11.75 | 41548 |
| 2023-06-22 | 53.81 | $11.85 | 48537 |
| 2023-06-21 | 55.93 | $11.95 | 56222 |
| 2023-06-20 | 57.65 | $12.03 | 56300 |
| 2023-06-16 | 65.84 | $12.37 | 32500 |
| 2023-06-15 | 68.57 | $12.47 | 40900 |
| 2023-06-14 | 64.68 | $12.19 | 33634 |
| 2023-06-13 | 67.51 | $12.29 | 79800 |
| 2023-06-12 | 58.55 | $11.77 | 46500 |
| 2023-06-09 | 58.55 | $11.77 | 65621 |
| 2023-06-08 | 59.99 | $11.82 | 94441 |
| 2023-06-07 | 59.61 | $11.80 | 101100 |
| 2023-06-06 | 60.15 | $11.82 | 84100 |
| 2023-06-05 | 60.15 | $11.82 | 58300 |
| 2023-06-02 | 60.64 | $11.84 | 53625 |
| 2023-06-01 | 57.49 | $11.65 | 378118 |
| 2023-05-31 | 56.45 | $11.59 | 108513 |
| 2023-05-30 | 53.75 | $11.44 | 59106 |
| 2023-05-26 | 53.75 | $11.44 | 58807 |
| 2023-05-25 | 47.03 | $11.10 | 74023 |
| 2023-05-24 | 46.15 | $11.06 | 70506 |
| 2023-05-23 | 49.87 | $11.25 | 147400 |
| 2023-05-22 | 52.18 | $11.36 | 186500 |
| 2023-05-19 | 53.24 | $11.41 | 64400 |
| 2023-05-18 | 49.74 | $11.23 | 73800 |
| 2023-05-17 | 50.95 | $11.29 | 58330 |
| 2023-05-16 | 46.85 | $11.09 | 96500 |
| 2023-05-15 | 51.33 | $11.31 | 108900 |
| 2023-05-12 | 49.45 | $11.22 | 79700 |
| 2023-05-11 | 50.48 | $11.27 | 74347 |
| 2023-05-10 | 48.65 | $11.18 | 63800 |
| 2023-05-09 | 49.82 | $11.24 | 54819 |
| 2023-05-08 | 53.46 | $11.42 | 227800 |
| 2023-05-05 | 52.73 | $11.38 | 2.4M |
| 2023-05-04 | 53.93 | $11.44 | 554500 |
| 2023-05-03 | 53.08 | $11.39 | 35700 |
| 2023-05-02 | 54.42 | $11.46 | 48600 |
| 2023-05-01 | 52.47 | $11.34 | 57915 |
| 2023-04-28 | 52.31 | $11.33 | 44910 |
| 2023-04-27 | 57.09 | $11.59 | 72802 |
| 2023-04-26 | 49.51 | $11.14 | 44139 |
| 2023-04-25 | 50.45 | $11.19 | 40545 |
| 2023-04-24 | 53.75 | $11.36 | 37900 |
| 2023-04-21 | 51.99 | $11.26 | 38234 |
| 2023-04-20 | 52.37 | $11.28 | 28825 |
| 2023-04-19 | 52.92 | $11.31 | 22812 |
| 2023-04-18 | 54.54 | $11.40 | 56103 |
| 2023-04-17 | 52.86 | $11.29 | 65109 |
| 2023-04-14 | 54.25 | $11.37 | 42917 |
| 2023-04-13 | 54.11 | $11.36 | 33031 |
| 2023-04-12 | 52.12 | $11.22 | 42200 |
| 2023-04-11 | 52.89 | $11.27 | 73600 |
| 2023-04-10 | 48.03 | $10.94 | 79700 |
| 2023-04-06 | 51.89 | $11.19 | 49100 |
| 2023-04-05 | 49.90 | $11.06 | 208900 |
| 2023-04-04 | 58.14 | $11.53 | 107748 |
| 2023-04-03 | 56.09 | $11.39 | 51209 |
| 2023-03-31 | 56.66 | $11.42 | 52502 |
| 2023-03-30 | 54.48 | $11.27 | 69948 |
| 2023-03-29 | 51.05 | $11.05 | 128300 |
| 2023-03-28 | 46.90 | $10.81 | 126300 |
| 2023-03-27 | 48.36 | $10.90 | 72635 |
| 2023-03-24 | 45.87 | $10.76 | 82600 |
| 2023-03-23 | 45.87 | $10.76 | 51419 |
| 2023-03-22 | 46.59 | $10.81 | 119800 |
| 2023-03-21 | 49.25 | $10.99 | 49200 |
| 2023-03-20 | 47.68 | $10.89 | 92329 |
| 2023-03-17 | 42.97 | $10.61 | 111500 |
| 2023-03-16 | 45.62 | $10.80 | 85100 |
| 2023-03-15 | 41.28 | $10.56 | 98000 |
| 2023-03-14 | 45.44 | $10.85 | 125616 |
| 2023-03-13 | 41.99 | $10.67 | 100400 |
| 2023-03-10 | 41.40 | $10.64 | 60900 |
| 2023-03-09 | 42.77 | $10.74 | 72523 |
| 2023-03-08 | 44.02 | $10.83 | 91848 |
| 2023-03-07 | 43.32 | $10.79 | 59300 |
| 2023-03-06 | 48.00 | $11.12 | 95234 |
| 2023-03-03 | 49.54 | $11.22 | 70903 |
| 2023-03-02 | 47.46 | $11.09 | 75632 |
| 2023-03-01 | 46.32 | $11.02 | 194534 |
| 2023-02-28 | 46.17 | $11.01 | 136648 |
| 2023-02-27 | 48.18 | $11.16 | 98020 |
| 2023-02-24 | 44.50 | $10.92 | 73400 |
| 2023-02-23 | 49.05 | $11.25 | 60600 |
| 2023-02-22 | 46.37 | $11.08 | 58807 |
| 2023-02-21 | 47.20 | $11.14 | 49721 |
| 2023-02-17 | 51.29 | $11.42 | 102640 |
| 2023-02-16 | 50.57 | $11.37 | 78120 |
| 2023-02-15 | 52.81 | $11.52 | 48416 |
| 2023-02-14 | 52.68 | $11.51 | 47800 |
| 2023-02-13 | 51.51 | $11.42 | 75821 |
| 2023-02-10 | 49.53 | $11.27 | 61647 |
| 2023-02-09 | 52.81 | $11.51 | 68700 |
| 2023-02-08 | 52.81 | $11.51 | 40917 |
| 2023-02-07 | 56.45 | $11.77 | 64539 |
| 2023-02-06 | 54.86 | $11.63 | 53133 |
| 2023-02-03 | 56.11 | $11.72 | 135222 |
| 2023-02-02 | 62.61 | $12.15 | 50100 |
| 2023-02-01 | 58.93 | $11.80 | 74128 |
| 2023-01-31 | 54.02 | $11.40 | 50600 |
| 2023-01-30 | 53.36 | $11.35 | 122300 |
| 2023-01-27 | 53.10 | $11.33 | 56934 |
| 2023-01-26 | 54.24 | $11.41 | 76600 |
| 2023-01-25 | 51.40 | $11.18 | 97536 |
| 2023-01-24 | 54.62 | $11.41 | 71749 |
| 2023-01-23 | 59.20 | $11.71 | 73500 |
| 2023-01-20 | 56.91 | $11.51 | 51900 |
| 2023-01-19 | 53.83 | $11.26 | 97136 |
| 2023-01-18 | 56.60 | $11.44 | 62400 |
| 2023-01-17 | 57.06 | $11.47 | 75702 |
| 2023-01-13 | 59.70 | $11.64 | 64400 |
| 2023-01-12 | 57.50 | $11.44 | 51827 |
| 2023-01-11 | 56.95 | $11.39 | 82003 |
| 2023-01-10 | 54.09 | $11.14 | 68800 |
| 2023-01-09 | 53.86 | $11.12 | 239000 |
| 2023-01-06 | 50.52 | $10.84 | 94031 |
| 2023-01-05 | 46.17 | $10.51 | 63834 |
| 2023-01-04 | 49.83 | $10.80 | 155200 |
| 2023-01-03 | 46.93 | $10.59 | 163400 |
| 2022-12-30 | 44.31 | $10.41 | 130500 |
| 2022-12-29 | 46.49 | $10.59 | 76537 |
| 2022-12-28 | 43.25 | $10.37 | 79745 |
| 2022-12-27 | 45.02 | $10.52 | 86909 |
| 2022-12-23 | 43.56 | $10.42 | 133406 |
| 2022-12-22 | 43.56 | $10.42 | 86527 |
| 2022-12-21 | 46.22 | $10.66 | 96839 |
| 2022-12-20 | 44.89 | $10.56 | 122500 |
| 2022-12-19 | 46.87 | $10.74 | 115600 |
| 2022-12-16 | 48.45 | $10.88 | 59508 |
| 2022-12-15 | 51.52 | $11.14 | 85700 |
| 2022-12-14 | 58.71 | $11.67 | 42600 |
| 2022-12-13 | 59.76 | $11.74 | 85000 |
| 2022-12-12 | 56.15 | $11.40 | 84935 |
| 2022-12-09 | 56.86 | $11.45 | 58400 |
| 2022-12-08 | 56.01 | $11.37 | 66433 |
| 2022-12-07 | 55.70 | $11.34 | 63846 |
| 2022-12-06 | 56.33 | $11.39 | 91900 |
| 2022-12-05 | 59.26 | $11.62 | 44900 |
| 2022-12-02 | 59.38 | $11.63 | 39342 |
| 2022-12-01 | 59.63 | $11.65 | 82500 |
| 2022-11-30 | 57.12 | $11.35 | 71215 |
| 2022-11-29 | 55.09 | $11.12 | 49341 |
| 2022-11-28 | 57.33 | $11.32 | 73634 |
| 2022-11-25 | 61.50 | $11.67 | 26947 |
| 2022-11-23 | 60.80 | $11.58 | 48744 |
| 2022-11-22 | 59.57 | $11.42 | 55600 |
| 2022-11-21 | 58.88 | $11.33 | 39700 |
| 2022-11-18 | 58.98 | $11.34 | 47817 |
| 2022-11-17 | 58.49 | $11.27 | 65400 |
| 2022-11-16 | 59.57 | $11.38 | 53723 |
| 2022-11-15 | 60.53 | $11.48 | 90905 |
| 2022-11-14 | 62.36 | $11.67 | 71100 |
| 2022-11-11 | 67.12 | $12.14 | 63100 |
| 2022-11-10 | 64.37 | $11.64 | 142636 |
| 2022-11-09 | 53.61 | $10.18 | 119600 |
| 2022-11-08 | 56.38 | $10.43 | 240500 |
| 2022-11-07 | 53.85 | $10.15 | 173616 |
| 2022-11-04 | 51.85 | $9.94 | 199518 |
| 2022-11-03 | 44.96 | $9.30 | 147035 |
| 2022-11-02 | 47.27 | $9.53 | 117828 |
| 2022-11-01 | 51.89 | $9.95 | 302800 |
| 2022-10-31 | 50.47 | $9.82 | 137807 |
| 2022-10-28 | 52.16 | $9.97 | 70616 |
| 2022-10-27 | 51.23 | $9.88 | 118000 |
| 2022-10-26 | 55.95 | $10.29 | 72500 |
| 2022-10-25 | 55.28 | $10.22 | 220800 |
| 2022-10-24 | 49.10 | $9.63 | 203700 |
| 2022-10-21 | 45.71 | $9.35 | 133609 |
| 2022-10-20 | 44.97 | $9.29 | 236019 |
| 2022-10-19 | 45.66 | $9.36 | 91708 |
| 2022-10-18 | 47.76 | $9.57 | 368924 |
| 2022-10-17 | 44.89 | $9.32 | 343000 |
| 2022-10-14 | 39.59 | $8.90 | 253917 |
| 2022-10-13 | 41.40 | $9.10 | 296428 |
| 2022-10-12 | 39.70 | $8.97 | 149200 |
| 2022-10-11 | 38.40 | $8.87 | 470126 |
| 2022-10-10 | 39.70 | $9.03 | 350100 |
| 2022-10-07 | 40.60 | $9.14 | 173700 |
| 2022-10-06 | 44.71 | $9.61 | 193422 |
| 2022-10-05 | 47.74 | $9.92 | 264132 |
| 2022-10-04 | 50.13 | $10.15 | 710010 |
| 2022-10-03 | 42.24 | $9.49 | 385700 |
| 2022-09-30 | 39.19 | $9.27 | 326206 |
| 2022-09-29 | 34.73 | $8.97 | 584735 |
| 2022-09-28 | 36.97 | $9.23 | 410500 |
| 2022-09-27 | 31.67 | $8.90 | 830500 |
| 2022-09-26 | 31.75 | $8.91 | 674800 |
| 2022-09-23 | 32.42 | $9.00 | 253100 |
| 2022-09-22 | 34.67 | $9.29 | 349002 |
| 2022-09-21 | 37.56 | $9.63 | 142600 |
| 2022-09-20 | 38.37 | $9.72 | 442201 |
| 2022-09-19 | 41.99 | $10.10 | 323100 |
| 2022-09-16 | 41.85 | $10.09 | 159300 |
| 2022-09-15 | 44.66 | $10.37 | 133045 |
| 2022-09-14 | 46.23 | $10.52 | 113742 |
| 2022-09-13 | 45.13 | $10.43 | 150000 |
| 2022-09-12 | 52.53 | $11.08 | 164000 |
| 2022-09-09 | 47.91 | $10.71 | 238900 |
| 2022-09-08 | 42.44 | $10.33 | 497400 |
| 2022-09-07 | 40.89 | $10.23 | 404700 |
| 2022-09-06 | 38.53 | $10.08 | 349913 |
| 2022-09-02 | 36.27 | $9.94 | 287715 |
| 2022-09-01 | 36.11 | $9.93 | 364333 |
| 2022-08-31 | 38.39 | $10.18 | 300109 |
| 2022-08-30 | 41.26 | $10.47 | 287509 |
| 2022-08-29 | 42.29 | $10.57 | 216216 |
| 2022-08-26 | 43.11 | $10.65 | 103000 |
| 2022-08-25 | 47.99 | $11.09 | 89800 |
| 2022-08-24 | 45.32 | $10.89 | 128400 |
| 2022-08-23 | 42.96 | $10.72 | 216200 |
| 2022-08-22 | 42.26 | $10.67 | 216300 |
| 2022-08-19 | 48.32 | $11.21 | 45200 |
| 2022-08-18 | 51.43 | $11.45 | 64736 |
| 2022-08-17 | 51.83 | $11.48 | 78601 |
| 2022-08-16 | 54.63 | $11.69 | 78038 |
| 2022-08-15 | 54.90 | $11.71 | 55440 |
| 2022-08-12 | 56.21 | $11.81 | 47100 |
| 2022-08-11 | 54.56 | $11.65 | 83300 |
| 2022-08-10 | 55.30 | $11.71 | 96500 |
| 2022-08-09 | 50.02 | $11.22 | 180333 |
| 2022-08-08 | 53.19 | $11.48 | 93900 |
| 2022-08-05 | 52.31 | $11.40 | 72900 |
| 2022-08-04 | 57.88 | $11.83 | 46426 |
| 2022-08-03 | 54.91 | $11.55 | 134245 |
| 2022-08-02 | 50.13 | $11.15 | 213100 |
| 2022-08-01 | 55.43 | $11.53 | 137100 |
| 2022-07-29 | 58.03 | $11.70 | 85800 |
| 2022-07-28 | 54.96 | $11.44 | 98823 |
| 2022-07-27 | 52.14 | $11.22 | 96200 |
| 2022-07-26 | 52.56 | $11.25 | 212123 |
| 2022-07-25 | 52.84 | $11.27 | 194200 |
| 2022-07-22 | 53.90 | $11.35 | 91600 |
| 2022-07-21 | 55.09 | $11.44 | 97931 |
| 2022-07-20 | 50.48 | $11.04 | 271630 |
| 2022-07-19 | 49.12 | $10.93 | 441219 |
| 2022-07-18 | 43.47 | $10.51 | 447522 |
| 2022-07-15 | 42.01 | $10.41 | 170400 |
| 2022-07-14 | 40.56 | $10.31 | 173932 |
| 2022-07-13 | 41.75 | $10.43 | 232101 |
| 2022-07-12 | 42.96 | $10.55 | 352200 |
| 2022-07-11 | 42.56 | $10.52 | 400500 |
| 2022-07-08 | 44.00 | $10.67 | 214400 |
| 2022-07-07 | 42.90 | $10.58 | 284500 |
| 2022-07-06 | 40.17 | $10.36 | 707207 |
| 2022-07-05 | 35.52 | $10.01 | 311737 |
| 2022-07-01 | 38.27 | $10.35 | 274200 |
| 2022-06-30 | 38.00 | $10.33 | 144421 |
| 2022-06-29 | 39.89 | $10.56 | 290600 |
| 2022-06-28 | 39.39 | $10.52 | 490600 |
| 2022-06-27 | 41.35 | $10.76 | 477000 |
| 2022-06-24 | 41.35 | $10.76 | 234824 |
| 2022-06-23 | 36.74 | $10.37 | 280837 |
| 2022-06-22 | 39.06 | $10.68 | 470400 |
| 2022-06-21 | 36.23 | $10.45 | 371913 |
| 2022-06-17 | 34.46 | $10.31 | 258827 |
| 2022-06-16 | 33.72 | $10.25 | 277400 |
| 2022-06-15 | 37.58 | $10.82 | 344600 |
| 2022-06-14 | 35.48 | $10.65 | 338745 |
| 2022-06-13 | 38.28 | $11.04 | 217600 |
| 2022-06-10 | 42.98 | $11.61 | 369300 |
| 2022-06-09 | 42.74 | $11.59 | 93801 |
| 2022-06-08 | 46.07 | $11.96 | 127519 |
| 2022-06-07 | 48.29 | $12.19 | 262900 |
| 2022-06-06 | 49.47 | $12.31 | 114900 |
| 2022-06-03 | 49.08 | $12.27 | 117100 |
| 2022-06-02 | 50.68 | $12.44 | 361200 |
| 2022-06-01 | 45.19 | $11.89 | 282800 |
| 2022-05-31 | 47.47 | $12.14 | 328400 |
| 2022-05-27 | 48.59 | $12.26 | 304900 |
| 2022-05-26 | 44.67 | $11.88 | 232500 |
| 2022-05-25 | 43.38 | $11.76 | 277832 |
| 2022-05-24 | 45.31 | $11.99 | 273900 |
| 2022-05-23 | 45.31 | $11.99 | 379442 |
| 2022-05-20 | 40.31 | $11.51 | 257300 |
| 2022-05-19 | 39.32 | $11.42 | 268000 |
| 2022-05-18 | 35.48 | $11.08 | 147049 |
| 2022-05-17 | 39.92 | $11.71 | 325223 |
| 2022-05-16 | 37.07 | $11.47 | 267900 |
| 2022-05-13 | 38.22 | $11.63 | 226529 |
| 2022-05-12 | 33.84 | $11.27 | 329300 |
| 2022-05-11 | 33.90 | $11.28 | 330200 |
| 2022-05-10 | 34.64 | $11.40 | 536900 |
| 2022-05-09 | 29.91 | $11.01 | 364300 |
| 2022-05-06 | 34.68 | $11.79 | 373600 |
| 2022-05-05 | 38.66 | $12.32 | 261000 |
| 2022-05-04 | 43.48 | $12.86 | 315100 |
| 2022-05-03 | 38.78 | $12.51 | 221406 |
| 2022-05-02 | 39.76 | $12.62 | 475600 |
| 2022-04-29 | 41.12 | $12.77 | 549000 |
| 2022-04-28 | 41.30 | $12.79 | 270300 |
| 2022-04-27 | 35.58 | $12.36 | 203200 |
| 2022-04-26 | 35.74 | $12.38 | 175700 |
| 2022-04-25 | 40.19 | $12.92 | 152943 |
| 2022-04-22 | 44.92 | $13.40 | 72523 |
| 2022-04-21 | 48.30 | $13.70 | 60700 |
| 2022-04-20 | 50.45 | $13.88 | 73416 |
| 2022-04-19 | 49.26 | $13.78 | 138707 |
| 2022-04-18 | 48.43 | $13.71 | 100925 |
| 2022-04-14 | 49.64 | $13.82 | 54300 |
| 2022-04-13 | 50.96 | $13.94 | 159800 |
| 2022-04-12 | 49.90 | $13.84 | 138410 |
| 2022-04-11 | 49.39 | $13.79 | 93840 |
| 2022-04-08 | 55.24 | $14.33 | 72900 |
| 2022-04-07 | 55.05 | $14.31 | 155500 |
| 2022-04-06 | 54.96 | $14.30 | 92200 |
| 2022-04-05 | 57.57 | $14.54 | 91000 |
| 2022-04-04 | 59.71 | $14.73 | 47439 |
| 2022-04-01 | 56.66 | $14.35 | 59707 |
| 2022-03-31 | 53.38 | $13.98 | 86700 |
| 2022-03-30 | 56.56 | $14.27 | 41900 |
| 2022-03-29 | 58.03 | $14.40 | 167035 |
| 2022-03-28 | 55.23 | $14.07 | 83025 |
| 2022-03-25 | 55.14 | $14.06 | 376206 |
| 2022-03-24 | 54.64 | $14.00 | 487704 |
| 2022-03-23 | 54.64 | $14.00 | 143700 |
| 2022-03-22 | 55.48 | $14.09 | 124532 |
| 2022-03-21 | 55.26 | $14.06 | 70924 |
| 2022-03-18 | 58.79 | $14.45 | 78601 |
| 2022-03-17 | 55.83 | $14.02 | 87524 |
| 2022-03-16 | 55.05 | $13.91 | 99900 |
| 2022-03-15 | 46.42 | $12.86 | 306800 |
| 2022-03-14 | 47.84 | $13.03 | 172500 |
| 2022-03-11 | 44.03 | $12.63 | 162705 |
| 2022-03-10 | 44.42 | $12.68 | 292942 |
| 2022-03-09 | 43.67 | $12.60 | 201200 |
| 2022-03-08 | 37.36 | $11.97 | 603500 |
| 2022-03-07 | 37.26 | $11.96 | 401200 |
| 2022-03-04 | 38.05 | $12.09 | 279600 |
| 2022-03-03 | 42.05 | $12.70 | 433745 |
| 2022-03-02 | 44.45 | $13.03 | 230709 |
| 2022-03-01 | 41.67 | $12.74 | 458700 |
| 2022-02-28 | 46.38 | $13.36 | 344700 |
| 2022-02-25 | 44.95 | $13.21 | 315334 |
| 2022-02-24 | 42.22 | $12.93 | 507300 |
| 2022-02-23 | 39.03 | $12.62 | 418145 |
| 2022-02-22 | 41.78 | $13.01 | 365300 |
| 2022-02-18 | 41.78 | $13.01 | 139200 |
| 2022-02-17 | 43.56 | $13.26 | 74337 |
| 2022-02-16 | 45.71 | $13.55 | 208128 |
| 2022-02-15 | 44.91 | $13.46 | 299505 |
| 2022-02-14 | 40.57 | $12.99 | 464701 |
| 2022-02-11 | 41.16 | $13.08 | 129600 |
| 2022-02-10 | 44.07 | $13.51 | 195600 |
| 2022-02-09 | 51.08 | $14.39 | 167000 |
| 2022-02-08 | 46.08 | $13.85 | 209209 |
| 2022-02-07 | 46.75 | $13.93 | 161800 |
| 2022-02-04 | 48.43 | $14.13 | 176300 |
| 2022-02-03 | 45.84 | $13.85 | 109537 |
| 2022-02-02 | 48.93 | $14.22 | 140909 |
| 2022-02-01 | 41.55 | $13.49 | 232900 |
| 2022-01-31 | 41.44 | $13.48 | 249121 |
| 2022-01-28 | 34.01 | $12.85 | 136800 |
| 2022-01-27 | 32.98 | $12.77 | 356800 |
| 2022-01-26 | 33.80 | $12.90 | 405620 |
| 2022-01-25 | 30.81 | $12.66 | 615746 |
| 2022-01-24 | 32.99 | $13.03 | 289348 |
| 2022-01-21 | 33.85 | $13.17 | 172619 |
| 2022-01-20 | 35.48 | $13.43 | 286900 |
| 2022-01-19 | 37.67 | $13.76 | 276100 |
| 2022-01-18 | 37.87 | $13.79 | 193724 |
| 2022-01-14 | 44.00 | $14.61 | 92043 |
| 2022-01-13 | 46.53 | $14.90 | 89532 |
| 2022-01-12 | 48.82 | $15.15 | 53400 |
| 2022-01-11 | 42.45 | $14.56 | 1465 |
| 2022-01-10 | 40.79 | $14.42 | 145800 |
| 2022-01-07 | 46.54 | $15.05 | 144940 |
| 2022-01-06 | 47.34 | $15.13 | 78948 |
| 2022-01-05 | 48.74 | $15.27 | 74200 |
| 2022-01-04 | 51.75 | $15.56 | 72330 |
| 2022-01-03 | 57.19 | $16.03 | 89531 |
| 2021-12-31 | 55.69 | $15.87 | 26700 |
| 2021-12-30 | 55.41 | $15.84 | 137447 |
| 2021-12-29 | 57.83 | $16.05 | 107700 |
| 2021-12-28 | 57.58 | $16.02 | 59909 |
| 2021-12-27 | 55.29 | $15.75 | 56403 |
| 2021-12-23 | 54.69 | $15.68 | 125237 |
| 2021-12-22 | 50.93 | $15.26 | 90400 |
| 2021-12-21 | 47.90 | $14.95 | 140827 |
| 2021-12-20 | 44.98 | $14.67 | 95000 |
| 2021-12-17 | 44.13 | $14.59 | 86144 |
| 2021-12-16 | 46.43 | $14.86 | 75500 |
| 2021-12-15 | 46.95 | $14.92 | 97619 |
| 2021-12-14 | 41.60 | $14.40 | 126800 |
| 2021-12-13 | 45.18 | $14.83 | 73635 |
| 2021-12-10 | 46.05 | $14.93 | 129700 |
| 2021-12-09 | 50.10 | $15.37 | 90719 |
| 2021-12-08 | 51.07 | $15.47 | 71627 |
| 2021-12-07 | 43.60 | $14.75 | 556000 |
| 2021-12-06 | 38.66 | $14.35 | 337005 |
| 2021-12-03 | 35.00 | $14.08 | 82907 |
| 2021-12-02 | 39.01 | $14.57 | 162700 |
| 2021-12-01 | 40.17 | $14.70 | 152446 |
| 2021-11-30 | 38.15 | $14.55 | 300613 |
| 2021-11-29 | 39.85 | $14.75 | 203006 |
| 2021-11-26 | 32.90 | $14.26 | 39845 |
| 2021-11-24 | 35.27 | $14.56 | 46200 |
| 2021-11-23 | 37.40 | $14.81 | 85137 |
| 2021-11-22 | 42.49 | $15.33 | 70600 |
| 2021-11-19 | 45.18 | $15.57 | 44737 |
| 2021-11-18 | 44.06 | $15.49 | 59647 |
| 2021-11-17 | 46.07 | $15.67 | 59000 |
| 2021-11-16 | 43.19 | $15.46 | 101201 |
| 2021-11-15 | 43.83 | $15.52 | 76136 |
| 2021-11-12 | 45.31 | $15.66 | 49700 |
| 2021-11-11 | 41.85 | $15.40 | 57700 |
| 2021-11-10 | 43.66 | $15.58 | 129224 |
| 2021-11-09 | 56.14 | $16.55 | 116000 |
| 2021-11-08 | 57.43 | $16.63 | 44900 |
| 2021-11-05 | 57.58 | $16.64 | 52800 |
| 2021-11-04 | 56.34 | $16.53 | 41617 |
| 2021-11-03 | 55.32 | $16.44 | 67900 |
| 2021-11-02 | 51.24 | $16.10 | 68600 |
| 2021-11-01 | 50.61 | $16.05 | 53600 |
| 2021-10-29 | 50.36 | $16.03 | 52000 |
| 2021-10-28 | 54.59 | $16.36 | 38416 |
| 2021-10-27 | 54.26 | $16.33 | 812900 |
| 2021-10-26 | 54.04 | $16.31 | 966300 |
| 2021-10-25 | 51.25 | $16.05 | 150600 |
| 2021-10-22 | 52.65 | $16.17 | 719148 |
| 2021-10-21 | 51.06 | $16.02 | 58621 |
| 2021-10-20 | 49.44 | $15.87 | 887820 |
| 2021-10-19 | 46.65 | $15.62 | 2.6M |
| 2021-10-18 | 47.25 | $15.68 | 519624 |
| 2021-10-15 | 48.42 | $15.80 | 53300 |
| 2021-10-14 | 48.11 | $15.77 | 65400 |
| 2021-10-13 | 42.86 | $15.28 | 75930 |
| 2021-10-12 | 33.75 | $14.58 | 80549 |
| 2021-10-11 | 32.88 | $14.52 | 95400 |
| 2021-10-08 | 34.39 | $14.73 | 62200 |
| 2021-10-07 | 36.42 | $15.00 | 110034 |
| 2021-10-06 | 34.09 | $14.83 | 91800 |
| 2021-10-05 | 37.64 | $15.29 | 118146 |
| 2021-10-04 | 34.09 | $15.04 | 96200 |
| 2021-10-01 | 36.97 | $15.40 | 123100 |
| 2021-09-30 | 36.97 | $15.40 | 87800 |
| 2021-09-29 | 35.05 | $15.26 | 60500 |
| 2021-09-28 | 37.44 | $15.57 | 61000 |
| 2021-09-27 | 42.94 | $16.18 | 50239 |
| 2021-09-24 | 46.10 | $16.48 | 91600 |
| 2021-09-23 | 55.87 | $17.23 | 80100 |
| 2021-09-22 | 50.11 | $16.80 | 62500 |
| 2021-09-21 | 48.32 | $16.68 | 78300 |
| 2021-09-20 | 42.99 | $16.35 | 89700 |
| 2021-09-17 | 52.51 | $16.96 | 44809 |
| 2021-09-16 | 60.19 | $17.33 | 55513 |
| 2021-09-15 | 59.89 | $17.31 | 510000 |
| 2021-09-14 | 62.12 | $17.41 | 67044 |
| 2021-09-13 | 61.30 | $17.35 | 78400 |
| 2021-09-10 | 60.76 | $17.31 | 70043 |
| 2021-09-09 | 60.23 | $17.27 | 58400 |
| 2021-09-08 | 58.38 | $17.13 | 70200 |
| 2021-09-07 | 62.97 | $17.36 | 38041 |
| 2021-09-03 | 66.88 | $17.54 | 40434 |
| 2021-09-02 | 67.32 | $17.56 | 86741 |
| 2021-09-01 | 62.64 | $17.16 | 64100 |
| 2021-08-31 | 65.77 | $17.30 | 56638 |
| 2021-08-30 | 66.45 | $17.33 | 37800 |
| 2021-08-27 | 64.60 | $17.17 | 56900 |
| 2021-08-26 | 60.32 | $16.84 | 50414 |
| 2021-08-25 | 61.83 | $16.91 | 50123 |
| 2021-08-24 | 61.57 | $16.89 | 68400 |
| 2021-08-23 | 62.38 | $16.93 | 95211 |
| 2021-08-20 | 59.87 | $16.73 | 52300 |
| 2021-08-19 | 55.82 | $16.44 | 102220 |
| 2021-08-18 | 61.97 | $16.74 | 57600 |
| 2021-08-17 | 63.07 | $16.79 | 53800 |
| 2021-08-16 | 63.93 | $16.83 | 55200 |
| 2021-08-13 | 66.08 | $16.93 | 40125 |
| 2021-08-12 | 65.53 | $16.88 | 52503 |
| 2021-08-11 | 65.53 | $16.88 | 257320 |
| 2021-08-10 | 62.81 | $16.63 | 285500 |
| 2021-08-09 | 63.57 | $16.67 | 30937 |
| 2021-08-06 | 65.46 | $16.77 | 33247 |
| 2021-08-05 | 72.17 | $17.10 | 20725 |
| 2021-08-04 | 73.26 | $17.15 | 40301 |
| 2021-08-03 | 72.06 | $17.00 | 49400 |
| 2021-08-02 | 69.09 | $16.66 | 52100 |
| 2021-07-30 | 67.65 | $16.51 | 37107 |
| 2021-07-29 | 67.46 | $16.49 | 53805 |
| 2021-07-28 | 65.82 | $16.32 | 52426 |
| 2021-07-27 | 66.01 | $16.33 | 70900 |
| 2021-07-26 | 62.48 | $15.98 | 70000 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-85.45
2026-07-23
Close Price
$8.08
Vol: 3380
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-51.92
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-23 | -85.45 | $8.08 | 3380 |
| 2026-07-22 | -70.91 | $8.16 | 196000 |
| 2026-07-21 | -78.18 | $8.12 | 420800 |
| 2026-07-20 | -72.41 | $8.16 | 1.6M |
| 2026-07-17 | -81.33 | $8.14 | 303600 |
| 2026-07-16 | -73.68 | $8.25 | 541900 |
| 2026-07-15 | -65.35 | $8.35 | 1.6M |
| 2026-07-14 | -76.24 | $8.24 | 1.9M |
| 2026-07-13 | -91.95 | $8.19 | 550143 |
| 2026-07-10 | -84.75 | $8.36 | 344200 |
| 2026-07-09 | -88.56 | $8.27 | 470700 |
| 2026-07-08 | -91.37 | $8.22 | 526000 |
| 2026-07-07 | -84.31 | $8.46 | 3.4M |
| 2026-07-06 | -83.33 | $8.52 | 3.0M |
| 2026-07-02 | -90.50 | $8.39 | 371100 |
| 2026-07-01 | -93.93 | $8.26 | 562200 |
| 2026-06-30 | -95.25 | $8.21 | 610900 |
| 2026-06-29 | -93.93 | $8.26 | 654700 |
| 2026-06-26 | -94.20 | $8.25 | 529100 |
| 2026-06-25 | -95.74 | $8.22 | 597500 |
| 2026-06-24 | -98.94 | $8.10 | 663500 |
| 2026-06-23 | -98.64 | $8.19 | 891300 |
| 2026-06-22 | -99.71 | $8.41 | 1.2M |
| 2026-06-18 | -97.65 | $8.49 | 1.7M |
| 2026-06-17 | -93.84 | $8.62 | 6.5M |
| 2026-06-16 | -95.60 | $8.56 | 8.3M |
| 2026-06-15 | -100.00 | $8.41 | 370500 |
| 2026-06-12 | -85.78 | $9.95 | 161216 |
| 2026-06-11 | -89.55 | $10.02 | 759400 |
| 2026-06-10 | -100.00 | $9.81 | 126109 |
| 2026-06-09 | -89.78 | $10.15 | 209600 |
| 2026-06-08 | -63.44 | $10.64 | 157200 |
| 2026-06-05 | -67.74 | $10.56 | 119100 |
| 2026-06-04 | -19.89 | $11.45 | 112716 |
| 2026-06-03 | -22.35 | $11.35 | 209500 |
| 2026-06-02 | -21.23 | $11.37 | 158210 |
| 2026-06-01 | -35.20 | $11.12 | 131227 |
| 2026-05-29 | -53.07 | $10.80 | 219704 |
| 2026-05-28 | -28.49 | $11.24 | 146300 |
| 2026-05-27 | -46.93 | $10.91 | 107642 |
| 2026-05-26 | -55.31 | $10.76 | 106206 |
| 2026-05-22 | -22.35 | $11.28 | 71613 |
| 2026-05-21 | -21.76 | $11.29 | 126200 |
| 2026-05-20 | -14.12 | $11.42 | 610300 |
| 2026-05-19 | -13.57 | $11.17 | 395708 |
| 2026-05-18 | -52.14 | $10.63 | 429500 |
| 2026-05-15 | -92.14 | $10.07 | 585300 |
| 2026-05-14 | -85.29 | $10.20 | 297500 |
| 2026-05-13 | -80.15 | $10.27 | 252915 |
| 2026-05-12 | -88.97 | $10.15 | 1.0M |
| 2026-05-11 | -89.39 | $10.18 | 458642 |
| 2026-05-08 | -67.33 | $10.35 | 136944 |
| 2026-05-07 | -65.33 | $10.38 | 389400 |
| 2026-05-06 | -37.33 | $10.80 | 180100 |
| 2026-05-05 | -59.33 | $10.47 | 358438 |
| 2026-05-04 | -46.23 | $10.44 | 137000 |
| 2026-05-01 | -24.62 | $10.87 | 156646 |
| 2026-04-30 | -27.45 | $10.80 | 278300 |
| 2026-04-29 | -39.71 | $10.55 | 142717 |
| 2026-04-28 | -37.25 | $10.60 | 218024 |
| 2026-04-27 | -20.28 | $10.92 | 376300 |
| 2026-04-24 | -16.59 | $11.00 | 84449 |
| 2026-04-23 | -11.98 | $11.10 | 183200 |
| 2026-04-22 | -11.68 | $11.08 | 107031 |
| 2026-04-21 | -14.95 | $11.01 | 159000 |
| 2026-04-20 | -6.07 | $11.20 | 353045 |
| 2026-04-17 | -10.28 | $11.11 | 328207 |
| 2026-04-16 | -3.75 | $10.73 | 392945 |
| 2026-04-15 | -12.24 | $10.48 | 189009 |
| 2026-04-14 | -25.73 | $10.46 | 219800 |
| 2026-04-13 | -30.99 | $10.37 | 656325 |
| 2026-04-10 | -47.70 | $10.10 | 239100 |
| 2026-04-09 | -43.10 | $10.18 | 453100 |
| 2026-04-08 | -40.80 | $10.22 | 215245 |
| 2026-04-07 | -72.41 | $9.67 | 907500 |
| 2026-04-06 | -80.46 | $9.53 | 541800 |
| 2026-04-02 | -80.46 | $9.53 | 1.3M |
| 2026-04-01 | -66.67 | $9.77 | 1.0M |
| 2026-03-31 | -75.28 | $9.63 | 575200 |
| 2026-03-30 | -96.07 | $9.26 | 595000 |
| 2026-03-27 | -98.27 | $9.33 | 478500 |
| 2026-03-26 | -97.74 | $9.67 | 500600 |
| 2026-03-25 | -77.48 | $10.23 | 333821 |
| 2026-03-24 | -88.74 | $10.06 | 718609 |
| 2026-03-23 | -78.81 | $10.21 | 637301 |
| 2026-03-20 | -96.03 | $9.95 | 441300 |
| 2026-03-19 | -83.06 | $10.37 | 402423 |
| 2026-03-18 | -99.11 | $10.29 | 181500 |
| 2026-03-17 | -53.57 | $10.80 | 399717 |
| 2026-03-16 | -52.68 | $10.81 | 527700 |
| 2026-03-13 | -71.43 | $10.60 | 374900 |
| 2026-03-12 | -60.71 | $10.72 | 357647 |
| 2026-03-11 | -57.14 | $10.76 | 319300 |
| 2026-03-10 | -81.25 | $10.49 | 309400 |
| 2026-03-09 | -66.07 | $10.66 | 565000 |
| 2026-03-06 | -76.00 | $10.64 | 570800 |
| 2026-03-05 | -60.19 | $10.78 | 447904 |
| 2026-03-04 | -44.66 | $10.94 | 498437 |
| 2026-03-03 | -62.14 | $10.76 | 331422 |
| 2026-03-02 | -47.71 | $10.94 | 245500 |
| 2026-02-27 | -15.60 | $11.29 | 236922 |
| 2026-02-26 | -27.83 | $11.20 | 367100 |
| 2026-02-25 | -48.70 | $10.96 | 189000 |
| 2026-02-24 | -54.33 | $10.95 | 307721 |
| 2026-02-23 | -65.35 | $10.81 | 516100 |
| 2026-02-20 | -51.97 | $10.98 | 188300 |
| 2026-02-19 | -62.20 | $10.85 | 221003 |
| 2026-02-18 | -68.50 | $10.77 | 426500 |
| 2026-02-17 | -75.59 | $10.68 | 512400 |
| 2026-02-13 | -59.06 | $10.89 | 408829 |
| 2026-02-12 | -85.27 | $10.56 | 437300 |
| 2026-02-11 | -75.97 | $10.68 | 308700 |
| 2026-02-10 | -73.75 | $10.79 | 1.4M |
| 2026-02-09 | -83.23 | $10.65 | 4.0M |
| 2026-02-06 | -91.43 | $10.52 | 4.4M |
| 2026-02-05 | -91.43 | $10.52 | 767243 |
| 2026-02-04 | -96.75 | $10.63 | 347140 |
| 2026-02-03 | -80.99 | $11.14 | 215600 |
| 2026-02-02 | -60.33 | $11.39 | 534600 |
| 2026-01-30 | -64.46 | $11.34 | 1.7M |
| 2026-01-29 | -60.33 | $11.39 | 185633 |
| 2026-01-28 | -62.81 | $11.36 | 174828 |
| 2026-01-27 | -47.93 | $11.54 | 200100 |
| 2026-01-26 | -60.33 | $11.39 | 179433 |
| 2026-01-23 | -57.85 | $11.42 | 166840 |
| 2026-01-22 | -67.77 | $11.30 | 320601 |
| 2026-01-21 | -82.64 | $11.12 | 1.5M |
| 2026-01-20 | -99.17 | $10.92 | 2.1M |
| 2026-01-16 | -77.33 | $11.54 | 185700 |
| 2026-01-15 | -56.38 | $11.59 | 152600 |
| 2026-01-14 | -52.13 | $11.63 | 106141 |
| 2026-01-13 | -25.53 | $11.88 | 117114 |
| 2026-01-12 | -12.77 | $12.00 | 151400 |
| 2026-01-09 | -3.19 | $12.09 | 194900 |
| 2026-01-08 | -32.91 | $11.71 | 155900 |
| 2026-01-07 | -12.66 | $11.87 | 178907 |
| 2026-01-06 | -35.44 | $11.69 | 211600 |
| 2026-01-05 | -40.51 | $11.65 | 187600 |
| 2026-01-02 | -45.57 | $11.61 | 363700 |
| 2025-12-31 | -29.11 | $11.74 | 55202 |
| 2025-12-30 | -16.46 | $11.84 | 104100 |
| 2025-12-29 | -26.58 | $11.76 | 437600 |
| 2025-12-26 | -25.32 | $11.77 | 210500 |
| 2025-12-24 | -20.00 | $11.74 | 143905 |
| 2025-12-23 | -27.14 | $11.69 | 982037 |
| 2025-12-22 | -41.43 | $11.59 | 235604 |
| 2025-12-19 | -55.71 | $11.49 | 189917 |
| 2025-12-18 | -67.14 | $11.41 | 154800 |
| 2025-12-17 | -84.29 | $11.29 | 141200 |
| 2025-12-16 | -53.73 | $11.52 | 181729 |
| 2025-12-15 | -40.30 | $11.61 | 203700 |
| 2025-12-12 | -35.29 | $11.65 | 138126 |
| 2025-12-11 | -48.42 | $11.70 | 244900 |
| 2025-12-10 | -48.67 | $11.79 | 839300 |
| 2025-12-09 | -70.23 | $11.60 | 916307 |
| 2025-12-08 | -66.41 | $11.65 | 216800 |
| 2025-12-05 | -60.31 | $11.73 | 195400 |
| 2025-12-04 | -53.44 | $11.82 | 384120 |
| 2025-12-03 | -74.81 | $11.54 | 188500 |
| 2025-12-02 | -80.92 | $11.46 | 213600 |
| 2025-12-01 | -76.34 | $11.52 | 455300 |
| 2025-11-28 | -63.36 | $11.69 | 61200 |
| 2025-11-26 | -58.02 | $11.76 | 84945 |
| 2025-11-25 | -62.07 | $11.76 | 172104 |
| 2025-11-24 | -69.87 | $11.68 | 192730 |
| 2025-11-21 | -79.88 | $11.54 | 231439 |
| 2025-11-20 | -97.56 | $11.25 | 143043 |
| 2025-11-19 | -92.00 | $11.47 | 125110 |
| 2025-11-18 | -93.29 | $11.46 | 159900 |
| 2025-11-17 | -96.30 | $11.55 | 74000 |
| 2025-11-14 | -90.99 | $11.84 | 111225 |
| 2025-11-13 | -74.34 | $12.01 | 87500 |
| 2025-11-12 | -47.79 | $12.31 | 65700 |
| 2025-11-11 | -32.74 | $12.48 | 91836 |
| 2025-11-10 | -43.85 | $12.28 | 122100 |
| 2025-11-07 | -56.15 | $12.12 | 102900 |
| 2025-11-06 | -52.31 | $12.17 | 173700 |
| 2025-11-05 | -65.38 | $12.00 | 79428 |
| 2025-11-04 | -70.77 | $11.93 | 115700 |
| 2025-11-03 | -43.08 | $12.29 | 104736 |
| 2025-10-31 | -51.54 | $12.18 | 82700 |
| 2025-10-30 | -43.08 | $12.29 | 136200 |
| 2025-10-29 | -29.23 | $12.47 | 84018 |
| 2025-10-28 | -12.31 | $12.69 | 79900 |
| 2025-10-27 | -8.46 | $12.74 | 88830 |
| 2025-10-24 | -3.85 | $12.80 | 115400 |
| 2025-10-23 | -41.86 | $12.05 | 95006 |
| 2025-10-22 | -47.67 | $12.00 | 275800 |
| 2025-10-21 | -33.72 | $12.12 | 92633 |
| 2025-10-20 | -55.86 | $12.04 | 101000 |
| 2025-10-17 | -64.86 | $11.94 | 155130 |
| 2025-10-16 | -72.97 | $11.85 | 303430 |
| 2025-10-15 | -69.37 | $11.89 | 96700 |
| 2025-10-14 | -87.39 | $11.69 | 131000 |
| 2025-10-13 | -76.24 | $11.89 | 115300 |
| 2025-10-10 | -95.19 | $11.67 | 218300 |
| 2025-10-09 | -55.65 | $12.02 | 165200 |
| 2025-10-08 | -36.52 | $12.24 | 82833 |
| 2025-10-07 | -43.48 | $12.16 | 100910 |
| 2025-10-06 | -28.70 | $12.33 | 279600 |
| 2025-10-03 | -30.43 | $12.31 | 87631 |
| 2025-10-02 | -35.65 | $12.25 | 146600 |
| 2025-10-01 | -27.75 | $12.13 | 110714 |
| 2025-09-30 | -40.31 | $11.89 | 147426 |
| 2025-09-29 | -50.00 | $11.67 | 75402 |
| 2025-09-26 | -44.44 | $11.78 | 84441 |
| 2025-09-25 | -46.97 | $11.73 | 103137 |
| 2025-09-24 | -22.22 | $12.22 | 63314 |
| 2025-09-23 | -7.07 | $12.52 | 117201 |
| 2025-09-22 | -1.06 | $12.55 | 90217 |
| 2025-09-19 | -4.17 | $12.29 | 130300 |
| 2025-09-18 | -5.41 | $12.08 | 77600 |
| 2025-09-17 | -7.26 | $11.83 | 104700 |
| 2025-09-16 | -1.71 | $11.83 | 84720 |
| 2025-09-15 | -11.97 | $11.71 | 114607 |
| 2025-09-12 | -23.93 | $11.57 | 98500 |
| 2025-09-11 | -13.68 | $11.69 | 69300 |
| 2025-09-10 | -23.08 | $11.58 | 49800 |
| 2025-09-09 | -11.97 | $11.71 | 263300 |
| 2025-09-08 | 0.00 | $11.85 | 112500 |
| 2025-09-05 | -6.25 | $11.73 | 138000 |
| 2025-09-04 | -83.75 | $10.81 | 124700 |
| 2025-09-03 | -71.25 | $10.91 | 121922 |
| 2025-09-02 | -86.25 | $10.79 | 156900 |
| 2025-08-29 | -68.97 | $11.08 | 176135 |
| 2025-08-28 | -24.62 | $11.32 | 86221 |
| 2025-08-27 | -49.23 | $11.16 | 70900 |
| 2025-08-26 | -33.85 | $11.26 | 199500 |
| 2025-08-25 | -53.62 | $11.15 | 68930 |
| 2025-08-22 | -30.49 | $11.40 | 145900 |
| 2025-08-21 | -76.47 | $11.07 | 168440 |
| 2025-08-20 | -66.67 | $11.17 | 131602 |
| 2025-08-19 | -63.46 | $11.19 | 366510 |
| 2025-08-18 | -53.08 | $11.16 | 428122 |
| 2025-08-15 | -45.38 | $11.26 | 1.5M |
| 2025-08-14 | -51.91 | $11.17 | 338200 |
| 2025-08-13 | -32.03 | $11.36 | 82200 |
| 2025-08-12 | -28.32 | $11.36 | 376100 |
| 2025-08-11 | -39.66 | $11.16 | 181149 |
| 2025-08-08 | -28.16 | $11.36 | 315900 |
| 2025-08-07 | -33.33 | $11.27 | 206630 |
| 2025-08-06 | -44.83 | $11.07 | 149300 |
| 2025-08-05 | -50.00 | $10.98 | 267922 |
| 2025-08-04 | -46.11 | $10.96 | 240600 |
| 2025-08-01 | -49.22 | $10.90 | 297345 |
| 2025-07-31 | -45.60 | $10.97 | 229149 |
| 2025-07-30 | -36.79 | $11.14 | 422232 |
| 2025-07-29 | -20.19 | $11.43 | 366015 |
| 2025-07-28 | -14.42 | $11.55 | 211026 |
| 2025-07-25 | 0.00 | $11.85 | 115535 |
| 2025-07-24 | -11.35 | $10.92 | 249732 |
| 2025-07-23 | 0.00 | $11.08 | 215904 |
| 2025-07-22 | -5.71 | $10.66 | 89719 |
| 2025-07-21 | -4.44 | $10.66 | 119200 |
| 2025-07-18 | -8.76 | $10.57 | 327035 |
| 2025-07-17 | -1.71 | $10.47 | 480512 |
| 2025-07-16 | -21.55 | $10.23 | 640400 |
| 2025-07-15 | -28.45 | $10.15 | 507100 |
| 2025-07-14 | -23.28 | $10.21 | 106500 |
| 2025-07-11 | -15.52 | $10.30 | 229101 |
| 2025-07-10 | -2.59 | $10.45 | 104820 |
| 2025-07-09 | -2.11 | $10.25 | 216000 |
| 2025-07-08 | -21.05 | $10.07 | 140305 |
| 2025-07-07 | -28.42 | $10.00 | 297900 |
| 2025-07-03 | -36.84 | $9.92 | 55544 |
| 2025-07-02 | -18.95 | $10.09 | 112200 |
| 2025-07-01 | -44.21 | $9.85 | 75300 |
| 2025-06-30 | -27.37 | $10.01 | 148000 |
| 2025-06-27 | -18.95 | $10.09 | 212040 |
| 2025-06-26 | -52.63 | $9.77 | 227416 |
| 2025-06-25 | -51.58 | $9.78 | 126100 |
| 2025-06-24 | -52.63 | $9.77 | 227500 |
| 2025-06-23 | -68.42 | $9.62 | 279200 |
| 2025-06-20 | -89.47 | $9.42 | 341844 |
| 2025-06-18 | -98.61 | $9.56 | 168514 |
| 2025-06-17 | -49.25 | $9.94 | 133604 |
| 2025-06-16 | -70.15 | $9.80 | 648411 |
| 2025-06-13 | -88.06 | $9.68 | 238900 |
| 2025-06-12 | -40.91 | $10.09 | 1.3M |
| 2025-06-11 | -13.64 | $10.21 | 816621 |
| 2025-06-10 | -24.53 | $10.23 | 124500 |
| 2025-06-09 | -47.17 | $10.11 | 187700 |
| 2025-06-06 | -37.35 | $10.05 | 58600 |
| 2025-06-05 | -31.11 | $10.08 | 116640 |
| 2025-06-04 | -21.57 | $10.14 | 795138 |
| 2025-06-03 | -40.20 | $9.95 | 2.0M |
| 2025-06-02 | -34.31 | $10.01 | 158700 |
| 2025-05-30 | -31.37 | $10.04 | 1.2M |
| 2025-05-29 | -26.47 | $10.09 | 93500 |
| 2025-05-28 | -31.37 | $10.04 | 86200 |
| 2025-05-27 | -21.57 | $10.14 | 171707 |
| 2025-05-23 | -33.33 | $10.02 | 69227 |
| 2025-05-22 | -40.20 | $9.95 | 138800 |
| 2025-05-21 | -32.69 | $10.02 | 58100 |
| 2025-05-20 | -27.10 | $10.07 | 100806 |
| 2025-05-19 | -30.23 | $9.97 | 155700 |
| 2025-05-16 | -21.05 | $10.00 | 201135 |
| 2025-05-15 | -16.37 | $10.08 | 159100 |
| 2025-05-14 | -12.87 | $10.14 | 71205 |
| 2025-05-13 | -4.09 | $10.29 | 173744 |
| 2025-05-12 | -5.73 | $10.13 | 273700 |
| 2025-05-09 | -13.08 | $9.64 | 174000 |
| 2025-05-08 | -25.20 | $9.46 | 286441 |
| 2025-05-07 | -33.80 | $9.45 | 171635 |
| 2025-05-06 | -26.76 | $9.55 | 106600 |
| 2025-05-05 | -21.83 | $9.62 | 184100 |
| 2025-05-02 | -21.13 | $9.63 | 147300 |
| 2025-05-01 | -39.78 | $9.60 | 148600 |
| 2025-04-30 | -50.00 | $9.62 | 100700 |
| 2025-04-29 | -57.08 | $9.48 | 94623 |
| 2025-04-28 | -53.10 | $9.57 | 140200 |
| 2025-04-25 | -52.89 | $9.65 | 101800 |
| 2025-04-24 | -62.74 | $9.49 | 172900 |
| 2025-04-23 | -69.32 | $9.32 | 217100 |
| 2025-04-22 | -76.31 | $9.19 | 360840 |
| 2025-04-21 | -84.32 | $8.96 | 987700 |
| 2025-04-17 | -75.61 | $9.21 | 181510 |
| 2025-04-16 | -82.58 | $9.01 | 174500 |
| 2025-04-15 | -78.97 | $9.12 | 410002 |
| 2025-04-14 | -79.31 | $9.11 | 431500 |
| 2025-04-11 | -90.00 | $8.82 | 436400 |
| 2025-04-10 | -75.17 | $9.46 | 311701 |
| 2025-04-09 | -63.64 | $9.79 | 640546 |
| 2025-04-08 | -95.80 | $8.87 | 1.0M |
| 2025-04-07 | -89.17 | $9.14 | 1.8M |
| 2025-04-04 | -98.68 | $9.41 | 320625 |
| 2025-04-03 | -99.51 | $9.91 | 201108 |
| 2025-04-02 | -84.03 | $10.73 | 113106 |
| 2025-04-01 | -88.51 | $10.69 | 203433 |
| 2025-03-31 | -88.51 | $10.69 | 135600 |
| 2025-03-28 | -95.90 | $10.83 | 397700 |
| 2025-03-27 | -90.18 | $10.99 | 141000 |
| 2025-03-26 | -91.74 | $11.00 | 107400 |
| 2025-03-25 | -58.72 | $11.36 | 155100 |
| 2025-03-24 | -68.81 | $11.25 | 121146 |
| 2025-03-21 | -77.06 | $11.16 | 67600 |
| 2025-03-20 | -66.09 | $11.30 | 48910 |
| 2025-03-19 | -60.00 | $11.37 | 42813 |
| 2025-03-18 | -57.39 | $11.40 | 76076 |
| 2025-03-17 | -44.44 | $11.56 | 90445 |
| 2025-03-14 | -50.41 | $11.52 | 76800 |
| 2025-03-13 | -84.55 | $11.10 | 100800 |
| 2025-03-12 | -69.92 | $11.28 | 279747 |
| 2025-03-11 | -68.29 | $11.30 | 297806 |
| 2025-03-10 | -52.68 | $11.55 | 86200 |
| 2025-03-07 | -17.86 | $11.94 | 1.3M |
| 2025-03-06 | -31.25 | $11.79 | 2.0M |
| 2025-03-05 | -15.18 | $11.97 | 64700 |
| 2025-03-04 | -68.75 | $11.37 | 114300 |
| 2025-03-03 | -72.34 | $11.46 | 90700 |
| 2025-02-28 | -87.23 | $11.32 | 96532 |
| 2025-02-27 | -60.42 | $11.27 | 35327 |
| 2025-02-26 | -40.97 | $11.55 | 49700 |
| 2025-02-25 | -38.19 | $11.59 | 105144 |
| 2025-02-24 | -37.50 | $11.60 | 109329 |
| 2025-02-21 | -27.08 | $11.75 | 49700 |
| 2025-02-20 | -9.46 | $12.00 | 39345 |
| 2025-02-19 | -18.42 | $11.86 | 65410 |
| 2025-02-18 | -6.43 | $12.03 | 62909 |
| 2025-02-14 | -6.16 | $12.01 | 53016 |
| 2025-02-13 | -3.27 | $11.93 | 50900 |
| 2025-02-12 | -4.37 | $11.69 | 65500 |
| 2025-02-11 | -3.52 | $11.70 | 125400 |
| 2025-02-10 | -10.12 | $11.53 | 136734 |
| 2025-02-07 | -20.24 | $11.28 | 115200 |
| 2025-02-06 | -9.31 | $11.55 | 952616 |
| 2025-02-05 | -6.07 | $11.63 | 73416 |
| 2025-02-04 | -1.21 | $11.75 | 83800 |
| 2025-02-03 | -5.76 | $11.60 | 182600 |
| 2025-01-31 | -7.82 | $11.55 | 190439 |
| 2025-01-30 | -14.63 | $10.71 | 120330 |
| 2025-01-29 | -7.93 | $10.82 | 72100 |
| 2025-01-28 | -4.27 | $10.88 | 176023 |
| 2025-01-27 | -7.93 | $10.82 | 203440 |
| 2025-01-24 | -3.53 | $10.89 | 169400 |
| 2025-01-23 | -0.67 | $10.74 | 127145 |
| 2025-01-22 | -6.00 | $10.66 | 2.3M |
| 2025-01-21 | 0.00 | $10.64 | 2.1M |
| 2025-01-17 | -10.99 | $10.06 | 87645 |
| 2025-01-16 | -4.35 | $9.91 | 136203 |
| 2025-01-15 | -26.09 | $9.76 | 53034 |
| 2025-01-14 | -50.72 | $9.59 | 179039 |
| 2025-01-13 | -75.36 | $9.42 | 176700 |
| 2025-01-10 | -69.57 | $9.46 | 116448 |
| 2025-01-08 | -47.83 | $9.61 | 141900 |
| 2025-01-07 | -30.26 | $9.78 | 156734 |
| 2025-01-06 | -52.63 | $9.61 | 216500 |
| 2025-01-03 | -72.37 | $9.46 | 148400 |
| 2025-01-02 | -78.95 | $9.41 | 111432 |
| 2024-12-31 | -38.30 | $9.47 | 110322 |
| 2024-12-30 | -28.86 | $9.58 | 400500 |
| 2024-12-27 | -24.39 | $9.61 | 83129 |
| 2024-12-26 | -20.81 | $9.65 | 120605 |
| 2024-12-24 | -23.56 | $9.60 | 43615 |
| 2024-12-23 | -24.14 | $9.59 | 307829 |
| 2024-12-20 | -26.67 | $9.53 | 262400 |
| 2024-12-19 | -24.60 | $9.55 | 321310 |
| 2024-12-18 | -36.36 | $9.33 | 215300 |
| 2024-12-17 | -24.06 | $9.56 | 176700 |
| 2024-12-16 | -17.65 | $9.68 | 350900 |
| 2024-12-13 | -16.04 | $9.71 | 207800 |
| 2024-12-12 | -8.02 | $9.86 | 2.7M |
| 2024-12-11 | -5.35 | $9.91 | 2.0M |
| 2024-12-10 | -10.16 | $9.82 | 377800 |
| 2024-12-09 | -3.21 | $9.95 | 434100 |
| 2024-12-06 | -2.34 | $9.81 | 78100 |
| 2024-12-05 | -8.82 | $9.69 | 125741 |
| 2024-12-04 | -22.94 | $9.45 | 179400 |
| 2024-12-03 | -71.18 | $8.63 | 246202 |
| 2024-12-02 | -75.29 | $8.56 | 320200 |
| 2024-11-29 | -80.59 | $8.47 | 127100 |
| 2024-11-27 | -91.18 | $8.29 | 162834 |
| 2024-11-26 | -90.59 | $8.30 | 218500 |
| 2024-11-25 | -87.62 | $8.39 | 310500 |
| 2024-11-22 | -93.49 | $8.28 | 183836 |
| 2024-11-21 | -97.21 | $8.20 | 233000 |
| 2024-11-20 | -96.00 | $8.37 | 146336 |
| 2024-11-19 | -94.24 | $8.49 | 296848 |
| 2024-11-18 | -95.63 | $8.54 | 283116 |
| 2024-11-15 | -100.00 | $8.47 | 273200 |
| 2024-11-14 | -92.74 | $8.63 | 224200 |
| 2024-11-13 | -98.32 | $8.53 | 394247 |
| 2024-11-12 | -94.67 | $8.69 | 220300 |
| 2024-11-11 | -99.21 | $9.04 | 209300 |
| 2024-11-08 | -87.74 | $9.36 | 157800 |
| 2024-11-07 | -42.45 | $9.84 | 153308 |
| 2024-11-06 | -83.02 | $9.41 | 82100 |
| 2024-11-05 | -86.79 | $9.37 | 184836 |
| 2024-11-04 | -94.34 | $9.29 | 311000 |
| 2024-11-01 | -87.96 | $9.36 | 136213 |
| 2024-10-31 | -95.41 | $9.28 | 249415 |
| 2024-10-30 | -76.77 | $9.62 | 49310 |
| 2024-10-29 | -41.03 | $10.08 | 132535 |
| 2024-10-28 | -45.52 | $10.12 | 94447 |
| 2024-10-25 | -68.61 | $9.82 | 66800 |
| 2024-10-24 | -91.08 | $9.53 | 93900 |
| 2024-10-23 | -97.45 | $9.43 | 90100 |
| 2024-10-22 | -94.93 | $9.65 | 70400 |
| 2024-10-21 | -98.55 | $9.60 | 89415 |
| 2024-10-18 | -87.41 | $9.78 | 200410 |
| 2024-10-17 | -98.52 | $9.63 | 147216 |
| 2024-10-16 | -98.43 | $9.71 | 92327 |
| 2024-10-15 | -94.66 | $9.72 | 293800 |
| 2024-10-14 | -69.47 | $10.05 | 216520 |
| 2024-10-11 | -67.18 | $10.08 | 71700 |
| 2024-10-10 | -67.94 | $10.07 | 57400 |
| 2024-10-09 | -55.40 | $10.19 | 307007 |
| 2024-10-08 | -54.55 | $10.12 | 126300 |
| 2024-10-07 | -46.75 | $10.24 | 96500 |
| 2024-10-04 | -41.56 | $10.32 | 50332 |
| 2024-10-03 | -41.56 | $10.32 | 406000 |
| 2024-10-02 | -27.27 | $10.54 | 333236 |
| 2024-10-01 | -24.03 | $10.59 | 136900 |
| 2024-09-30 | -14.94 | $10.73 | 69000 |
| 2024-09-27 | -5.84 | $10.87 | 97300 |
| 2024-09-26 | -1.60 | $10.65 | 70500 |
| 2024-09-25 | -18.18 | $10.14 | 45336 |
| 2024-09-24 | -30.95 | $10.00 | 87740 |
| 2024-09-23 | -48.81 | $9.85 | 99746 |
| 2024-09-20 | -33.33 | $9.98 | 98800 |
| 2024-09-19 | -20.24 | $10.09 | 69800 |
| 2024-09-18 | -60.71 | $9.75 | 40507 |
| 2024-09-17 | -57.14 | $9.78 | 117500 |
| 2024-09-16 | -64.29 | $9.72 | 134115 |
| 2024-09-13 | -53.57 | $9.81 | 124108 |
| 2024-09-12 | -66.67 | $9.70 | 96200 |
| 2024-09-11 | -84.52 | $9.55 | 102017 |
| 2024-09-10 | -89.02 | $9.53 | 136517 |
| 2024-09-09 | -83.95 | $9.58 | 118203 |
| 2024-09-06 | -90.12 | $9.53 | 62814 |
| 2024-09-05 | -62.65 | $9.74 | 120643 |
| 2024-09-04 | -57.65 | $9.77 | 130000 |
| 2024-09-03 | -38.20 | $9.92 | 145300 |
| 2024-08-30 | -7.29 | $10.19 | 91000 |
| 2024-08-29 | -6.25 | $10.20 | 217206 |
| 2024-08-28 | -13.33 | $10.08 | 53700 |
| 2024-08-27 | -3.33 | $10.17 | 58122 |
| 2024-08-26 | -11.36 | $10.08 | 82500 |
| 2024-08-23 | -12.50 | $10.07 | 41911 |
| 2024-08-22 | -26.14 | $9.95 | 100714 |
| 2024-08-21 | -21.78 | $10.09 | 54222 |
| 2024-08-20 | -34.65 | $10.13 | 42800 |
| 2024-08-19 | -49.66 | $10.05 | 139000 |
| 2024-08-16 | -68.26 | $9.83 | 39243 |
| 2024-08-15 | -74.25 | $9.73 | 93700 |
| 2024-08-14 | -77.59 | $9.69 | 53541 |
| 2024-08-13 | -84.48 | $9.57 | 139936 |
| 2024-08-12 | -89.53 | $9.50 | 132500 |
| 2024-08-09 | -86.91 | $9.55 | 112800 |
| 2024-08-08 | -88.79 | $9.56 | 164700 |
| 2024-08-07 | -93.53 | $9.45 | 251300 |
| 2024-08-06 | -92.24 | $9.48 | 243400 |
| 2024-08-05 | -98.71 | $9.33 | 261804 |
| 2024-08-02 | -94.15 | $9.69 | 130337 |
| 2024-08-01 | -97.40 | $9.79 | 72513 |
| 2024-07-31 | -79.89 | $10.15 | 113618 |
| 2024-07-30 | -92.06 | $9.92 | 192800 |
| 2024-07-29 | -97.35 | $9.82 | 324800 |
| 2024-07-26 | -94.15 | $9.89 | 136600 |
| 2024-07-25 | -92.41 | $10.20 | 125139 |
| 2024-07-24 | -91.87 | $10.53 | 61400 |
| 2024-07-23 | -98.96 | $10.71 | 97208 |
| 2024-07-22 | -71.88 | $10.97 | 136141 |
| 2024-07-19 | -94.79 | $10.75 | 62600 |
| 2024-07-18 | -95.24 | $10.86 | 59000 |
| 2024-07-17 | -89.19 | $11.00 | 45700 |
| 2024-07-16 | -70.00 | $11.17 | 36649 |
| 2024-07-15 | -83.56 | $11.05 | 45000 |
| 2024-07-12 | -16.44 | $11.54 | 41519 |
| 2024-07-11 | -48.72 | $11.33 | 78142 |
| 2024-07-10 | -78.21 | $11.10 | 41300 |
| 2024-07-09 | -83.33 | $11.06 | 41914 |
| 2024-07-08 | -38.46 | $11.41 | 89910 |
| 2024-07-05 | -14.10 | $11.60 | 42929 |
| 2024-07-03 | -25.64 | $11.51 | 27200 |
| 2024-07-02 | -41.46 | $11.37 | 108925 |
| 2024-07-01 | -48.78 | $11.31 | 206100 |
| 2024-06-28 | -55.68 | $11.22 | 88300 |
| 2024-06-27 | -75.00 | $11.05 | 42600 |
| 2024-06-26 | -69.32 | $11.10 | 61900 |
| 2024-06-25 | -71.59 | $11.08 | 210300 |
| 2024-06-24 | -54.55 | $11.23 | 143000 |
| 2024-06-21 | -73.86 | $11.06 | 58600 |
| 2024-06-20 | -57.95 | $11.20 | 57746 |
| 2024-06-18 | -63.64 | $11.15 | 103440 |
| 2024-06-17 | -72.73 | $11.07 | 84733 |
| 2024-06-14 | -77.27 | $11.03 | 53114 |
| 2024-06-13 | -52.27 | $11.25 | 31510 |
| 2024-06-12 | -18.18 | $11.55 | 35744 |
| 2024-06-11 | -59.70 | $11.10 | 79036 |
| 2024-06-10 | -53.73 | $11.14 | 78200 |
| 2024-06-07 | -59.70 | $11.10 | 43000 |
| 2024-06-06 | -34.33 | $11.27 | 26000 |
| 2024-06-05 | -38.81 | $11.24 | 85234 |
| 2024-06-04 | -77.61 | $10.98 | 58705 |
| 2024-06-03 | -70.15 | $11.03 | 53800 |
| 2024-05-31 | -60.67 | $10.96 | 73105 |
| 2024-05-30 | -47.32 | $10.97 | 51000 |
| 2024-05-29 | -45.21 | $10.84 | 84900 |
| 2024-05-28 | -25.34 | $11.13 | 55011 |
| 2024-05-24 | -34.93 | $10.99 | 54400 |
| 2024-05-23 | -37.67 | $10.95 | 57512 |
| 2024-05-22 | -25.34 | $11.13 | 63400 |
| 2024-05-21 | -26.71 | $11.11 | 60400 |
| 2024-05-20 | -20.55 | $11.20 | 55326 |
| 2024-05-17 | -34.93 | $10.99 | 49847 |
| 2024-05-16 | -23.29 | $11.16 | 28016 |
| 2024-05-15 | -0.68 | $11.49 | 48700 |
| 2024-05-14 | -2.27 | $11.33 | 58300 |
| 2024-05-13 | -9.85 | $11.23 | 84200 |
| 2024-05-10 | -23.23 | $11.23 | 40745 |
| 2024-05-09 | -26.45 | $11.18 | 41800 |
| 2024-05-08 | -32.26 | $11.09 | 35430 |
| 2024-05-07 | -33.55 | $11.07 | 122010 |
| 2024-05-06 | -47.34 | $10.93 | 81336 |
| 2024-05-03 | -62.13 | $10.68 | 59800 |
| 2024-05-02 | -71.60 | $10.52 | 77200 |
| 2024-05-01 | -75.69 | $10.48 | 44940 |
| 2024-04-30 | -94.03 | $10.59 | 123100 |
| 2024-04-29 | -85.32 | $10.92 | 159402 |
| 2024-04-26 | -91.96 | $10.85 | 64916 |
| 2024-04-25 | -79.28 | $11.12 | 63105 |
| 2024-04-24 | -66.67 | $11.26 | 45600 |
| 2024-04-23 | -65.04 | $11.32 | 97300 |
| 2024-04-22 | -86.18 | $11.06 | 95036 |
| 2024-04-19 | -97.56 | $10.92 | 47100 |
| 2024-04-18 | -96.69 | $11.00 | 53610 |
| 2024-04-17 | -93.39 | $11.04 | 60200 |
| 2024-04-16 | -91.82 | $11.16 | 134806 |
| 2024-04-15 | -100.00 | $11.29 | 69800 |
| 2024-04-12 | -98.82 | $11.33 | 613700 |
| 2024-04-11 | -71.59 | $11.59 | 82400 |
| 2024-04-10 | -89.58 | $11.47 | 62500 |
| 2024-04-09 | -78.65 | $11.65 | 40702 |
| 2024-04-08 | -75.28 | $11.68 | 55500 |
| 2024-04-05 | -91.01 | $11.54 | 41434 |
| 2024-04-04 | -85.88 | $11.62 | 42200 |
| 2024-04-03 | -74.12 | $11.72 | 45100 |
| 2024-04-02 | -55.34 | $11.78 | 54700 |
| 2024-04-01 | -63.11 | $11.70 | 34400 |
| 2024-03-28 | -53.40 | $11.80 | 58300 |
| 2024-03-27 | -37.86 | $11.96 | 52035 |
| 2024-03-26 | -23.30 | $12.11 | 156500 |
| 2024-03-25 | -49.51 | $11.84 | 34200 |
| 2024-03-22 | -33.01 | $12.01 | 23302 |
| 2024-03-21 | -23.30 | $12.11 | 41100 |
| 2024-03-20 | -29.13 | $12.05 | 46700 |
| 2024-03-19 | -37.39 | $11.92 | 63900 |
| 2024-03-18 | -43.48 | $11.85 | 29348 |
| 2024-03-15 | -25.21 | $12.05 | 38500 |
| 2024-03-14 | -23.08 | $12.05 | 43300 |
| 2024-03-13 | -7.05 | $12.24 | 29700 |
| 2024-03-12 | -2.41 | $12.31 | 41743 |
| 2024-03-11 | -4.67 | $12.12 | 40800 |
| 2024-03-08 | -11.33 | $12.02 | 37243 |
| 2024-03-07 | -0.85 | $11.85 | 33015 |
| 2024-03-06 | -12.28 | $11.69 | 91216 |
| 2024-03-05 | -42.98 | $11.34 | 308445 |
| 2024-03-04 | -14.91 | $11.66 | 456700 |
| 2024-03-01 | 0.00 | $11.83 | 85900 |
| 2024-02-29 | -15.79 | $11.65 | 88519 |
| 2024-02-28 | -22.81 | $11.57 | 34800 |
| 2024-02-27 | -13.16 | $11.68 | 40600 |
| 2024-02-26 | -1.75 | $11.81 | 45300 |
| 2024-02-23 | -5.45 | $11.73 | 43100 |
| 2024-02-22 | -2.63 | $11.43 | 39910 |
| 2024-02-21 | -17.14 | $11.27 | 103922 |
| 2024-02-20 | -20.00 | $11.25 | 36000 |
| 2024-02-16 | -20.00 | $11.25 | 33600 |
| 2024-02-15 | -33.33 | $11.14 | 39300 |
| 2024-02-14 | -62.67 | $10.92 | 107100 |
| 2024-02-13 | -86.84 | $10.73 | 51249 |
| 2024-02-12 | -22.37 | $11.22 | 73829 |
| 2024-02-09 | -27.63 | $11.18 | 42000 |
| 2024-02-08 | -23.68 | $11.21 | 34400 |
| 2024-02-07 | -23.08 | $11.23 | 59323 |
| 2024-02-06 | -30.77 | $11.17 | 84500 |
| 2024-02-05 | -55.43 | $11.04 | 86900 |
| 2024-02-02 | -36.96 | $11.21 | 53300 |
| 2024-02-01 | -18.48 | $11.38 | 42629 |
| 2024-01-31 | -75.00 | $10.86 | 52402 |
| 2024-01-30 | -74.11 | $10.92 | 81500 |
| 2024-01-29 | -72.41 | $11.03 | 81228 |
| 2024-01-26 | -73.79 | $11.01 | 33500 |
| 2024-01-25 | -76.82 | $10.98 | 40100 |
| 2024-01-24 | -83.44 | $10.88 | 44000 |
| 2024-01-23 | -90.07 | $10.78 | 62500 |
| 2024-01-22 | -81.46 | $10.91 | 58800 |
| 2024-01-19 | -91.39 | $10.76 | 114500 |
| 2024-01-18 | -94.70 | $10.71 | 142522 |
| 2024-01-17 | -90.73 | $10.77 | 89823 |
| 2024-01-16 | -97.62 | $10.91 | 97422 |
| 2024-01-12 | -85.71 | $11.24 | 47100 |
| 2024-01-11 | -81.42 | $11.22 | 101600 |
| 2024-01-10 | -69.03 | $11.36 | 42500 |
| 2024-01-09 | -64.96 | $11.38 | 60837 |
| 2024-01-08 | -49.19 | $11.53 | 88940 |
| 2024-01-05 | -42.47 | $11.35 | 47815 |
| 2024-01-04 | -41.97 | $11.33 | 55700 |
| 2024-01-03 | -37.73 | $11.31 | 33000 |
| 2024-01-02 | -23.64 | $11.62 | 112900 |
| 2023-12-29 | -5.45 | $12.02 | 33300 |
| 2023-12-28 | -5.29 | $12.02 | 60008 |
| 2023-12-27 | -2.64 | $12.08 | 53209 |
| 2023-12-26 | -3.26 | $11.95 | 38301 |
| 2023-12-22 | -3.35 | $11.89 | 35400 |
| 2023-12-21 | -6.00 | $11.75 | 78800 |
| 2023-12-20 | -7.84 | $11.71 | 43001 |
| 2023-12-19 | -3.32 | $11.76 | 57400 |
| 2023-12-18 | -10.43 | $11.61 | 87317 |
| 2023-12-15 | -1.78 | $11.79 | 113800 |
| 2023-12-14 | -3.20 | $11.57 | 188822 |
| 2023-12-13 | -2.16 | $11.26 | 87224 |
| 2023-12-12 | 0.00 | $11.10 | 228600 |
| 2023-12-11 | -1.63 | $11.05 | 76600 |
| 2023-12-08 | -1.22 | $11.00 | 108300 |
| 2023-12-07 | -2.09 | $10.45 | 70933 |
| 2023-12-06 | -6.29 | $10.22 | 52900 |
| 2023-12-05 | -6.37 | $10.05 | 52641 |
| 2023-12-04 | -3.87 | $10.07 | 57545 |
| 2023-12-01 | -1.14 | $10.11 | 34900 |
| 2023-11-30 | -7.60 | $9.95 | 83800 |
| 2023-11-29 | -3.29 | $10.01 | 59344 |
| 2023-11-28 | -1.91 | $10.00 | 37949 |
| 2023-11-27 | -1.97 | $9.94 | 38402 |
| 2023-11-24 | -0.93 | $9.95 | 11200 |
| 2023-11-22 | -3.77 | $9.86 | 77100 |
| 2023-11-21 | -4.98 | $9.73 | 109200 |
| 2023-11-20 | -0.50 | $9.82 | 58842 |
| 2023-11-17 | -3.72 | $9.63 | 31900 |
| 2023-11-16 | -10.64 | $9.50 | 21345 |
| 2023-11-15 | -3.72 | $9.63 | 65200 |
| 2023-11-14 | -1.28 | $9.36 | 65710 |
| 2023-11-13 | -10.38 | $8.77 | 86500 |
| 2023-11-10 | -18.18 | $8.72 | 268026 |
| 2023-11-09 | -18.42 | $8.75 | 57109 |
| 2023-11-08 | -26.50 | $8.68 | 58416 |
| 2023-11-07 | -21.19 | $8.75 | 90626 |
| 2023-11-06 | -26.67 | $8.70 | 1.0M |
| 2023-11-03 | -26.67 | $8.70 | 78000 |
| 2023-11-02 | -50.00 | $8.42 | 111300 |
| 2023-11-01 | -79.17 | $8.07 | 256400 |
| 2023-10-31 | -77.50 | $8.09 | 1.3M |
| 2023-10-30 | -75.00 | $8.12 | 204800 |
| 2023-10-27 | -86.67 | $7.98 | 102710 |
| 2023-10-26 | -91.14 | $8.30 | 140744 |
| 2023-10-25 | -78.48 | $8.40 | 132200 |
| 2023-10-24 | -75.95 | $8.42 | 522100 |
| 2023-10-23 | -75.95 | $8.42 | 118304 |
| 2023-10-20 | -64.56 | $8.51 | 143200 |
| 2023-10-19 | -48.10 | $8.64 | 186719 |
| 2023-10-18 | -60.76 | $8.54 | 70400 |
| 2023-10-17 | -27.85 | $8.80 | 255516 |
| 2023-10-16 | -15.19 | $8.90 | 115129 |
| 2023-10-13 | -17.72 | $8.88 | 37032 |
| 2023-10-12 | -15.19 | $8.90 | 86500 |
| 2023-10-11 | -8.86 | $8.95 | 82400 |
| 2023-10-10 | -3.80 | $8.99 | 133300 |
| 2023-10-09 | -25.00 | $8.56 | 141700 |
| 2023-10-06 | -6.82 | $8.64 | 206947 |
| 2023-10-05 | -53.66 | $8.42 | 1.0M |
| 2023-10-04 | -56.10 | $8.41 | 333400 |
| 2023-10-03 | -87.93 | $8.30 | 163900 |
| 2023-10-02 | -90.00 | $8.32 | 214441 |
| 2023-09-29 | -72.06 | $8.45 | 67600 |
| 2023-09-28 | -68.57 | $8.48 | 316400 |
| 2023-09-27 | -78.31 | $8.44 | 437934 |
| 2023-09-26 | -95.24 | $8.30 | 291714 |
| 2023-09-25 | -78.57 | $8.44 | 220300 |
| 2023-09-22 | -92.86 | $8.32 | 164110 |
| 2023-09-21 | -96.43 | $8.29 | 476700 |
| 2023-09-20 | -79.76 | $8.43 | 904829 |
| 2023-09-19 | -75.00 | $8.47 | 315030 |
| 2023-09-18 | -64.29 | $8.56 | 241800 |
| 2023-09-15 | -69.05 | $8.52 | 264541 |
| 2023-09-14 | -76.19 | $8.46 | 1.7M |
| 2023-09-13 | -99.09 | $8.27 | 78314 |
| 2023-09-12 | -96.46 | $8.34 | 311241 |
| 2023-09-11 | -88.46 | $8.63 | 234900 |
| 2023-09-08 | -98.08 | $8.53 | 112000 |
| 2023-09-07 | -96.06 | $8.60 | 207800 |
| 2023-09-06 | -93.28 | $8.71 | 204423 |
| 2023-09-05 | -84.03 | $8.82 | 192937 |
| 2023-09-01 | -88.24 | $8.77 | 144103 |
| 2023-08-31 | -80.67 | $8.86 | 95400 |
| 2023-08-30 | -68.07 | $9.01 | 107800 |
| 2023-08-29 | -61.34 | $9.09 | 180500 |
| 2023-08-28 | -76.47 | $8.91 | 290300 |
| 2023-08-25 | -91.60 | $8.73 | 144700 |
| 2023-08-24 | -98.21 | $8.73 | 215400 |
| 2023-08-23 | -92.00 | $8.86 | 269300 |
| 2023-08-22 | -97.89 | $8.80 | 494514 |
| 2023-08-21 | -97.98 | $8.82 | 385514 |
| 2023-08-18 | -96.30 | $8.90 | 241600 |
| 2023-08-17 | -99.12 | $8.99 | 470907 |
| 2023-08-16 | -98.51 | $9.25 | 280700 |
| 2023-08-15 | -98.45 | $9.33 | 426448 |
| 2023-08-14 | -92.97 | $9.52 | 160033 |
| 2023-08-11 | -99.06 | $9.41 | 198300 |
| 2023-08-10 | -89.00 | $9.65 | 236831 |
| 2023-08-09 | -95.89 | $9.51 | 228941 |
| 2023-08-08 | -92.24 | $9.59 | 435806 |
| 2023-08-07 | -89.95 | $9.64 | 298400 |
| 2023-08-04 | -91.32 | $9.61 | 185000 |
| 2023-08-03 | -97.72 | $9.47 | 269100 |
| 2023-08-02 | -93.61 | $9.56 | 118700 |
| 2023-08-01 | -97.85 | $9.47 | 164800 |
| 2023-07-31 | -100.00 | $9.62 | 130815 |
| 2023-07-28 | -99.61 | $9.75 | 160110 |
| 2023-07-27 | -100.00 | $9.77 | 137700 |
| 2023-07-26 | -94.92 | $10.05 | 71236 |
| 2023-07-25 | -66.87 | $11.18 | 135600 |
| 2023-07-24 | -80.72 | $10.95 | 141600 |
| 2023-07-21 | -86.14 | $10.86 | 63000 |
| 2023-07-20 | -98.80 | $10.65 | 68500 |
| 2023-07-19 | -96.40 | $10.95 | 173500 |
| 2023-07-18 | -96.99 | $11.00 | 76230 |
| 2023-07-17 | -71.62 | $11.48 | 45300 |
| 2023-07-14 | -77.70 | $11.39 | 51930 |
| 2023-07-13 | -63.51 | $11.60 | 52500 |
| 2023-07-12 | -90.54 | $11.20 | 43026 |
| 2023-07-11 | -91.27 | $11.39 | 66700 |
| 2023-07-10 | -76.98 | $11.57 | 61037 |
| 2023-07-07 | -84.13 | $11.48 | 73838 |
| 2023-07-06 | -88.89 | $11.42 | 108500 |
| 2023-07-05 | -73.28 | $11.69 | 59914 |
| 2023-07-03 | -45.69 | $12.01 | 32100 |
| 2023-06-30 | -24.14 | $12.26 | 84700 |
| 2023-06-29 | -51.72 | $11.94 | 35800 |
| 2023-06-28 | -47.41 | $11.99 | 35525 |
| 2023-06-27 | -50.00 | $11.96 | 76925 |
| 2023-06-26 | -51.67 | $11.92 | 90228 |
| 2023-06-23 | -53.38 | $11.75 | 41548 |
| 2023-06-22 | -45.70 | $11.85 | 48537 |
| 2023-06-21 | -39.07 | $11.95 | 56222 |
| 2023-06-20 | -33.77 | $12.03 | 56300 |
| 2023-06-16 | -11.26 | $12.37 | 32500 |
| 2023-06-15 | -2.70 | $12.47 | 40900 |
| 2023-06-14 | -10.77 | $12.19 | 33634 |
| 2023-06-13 | -2.33 | $12.29 | 79800 |
| 2023-06-12 | -16.85 | $11.77 | 46500 |
| 2023-06-09 | -16.85 | $11.77 | 65621 |
| 2023-06-08 | -11.24 | $11.82 | 94441 |
| 2023-06-07 | -13.48 | $11.80 | 101100 |
| 2023-06-06 | -10.23 | $11.82 | 84100 |
| 2023-06-05 | -10.23 | $11.82 | 58300 |
| 2023-06-02 | -7.95 | $11.84 | 53625 |
| 2023-06-01 | -4.62 | $11.65 | 378118 |
| 2023-05-31 | -13.85 | $11.59 | 108513 |
| 2023-05-30 | -25.45 | $11.44 | 59106 |
| 2023-05-26 | -25.45 | $11.44 | 58807 |
| 2023-05-25 | -87.27 | $11.10 | 74023 |
| 2023-05-24 | -95.08 | $11.06 | 70506 |
| 2023-05-23 | -67.24 | $11.25 | 147400 |
| 2023-05-22 | -48.28 | $11.36 | 186500 |
| 2023-05-19 | -39.66 | $11.41 | 64400 |
| 2023-05-18 | -70.69 | $11.23 | 73800 |
| 2023-05-17 | -60.34 | $11.29 | 58330 |
| 2023-05-16 | -94.83 | $11.09 | 96500 |
| 2023-05-15 | -58.93 | $11.31 | 108900 |
| 2023-05-12 | -75.00 | $11.22 | 79700 |
| 2023-05-11 | -66.07 | $11.27 | 74347 |
| 2023-05-10 | -82.14 | $11.18 | 63800 |
| 2023-05-09 | -74.07 | $11.24 | 54819 |
| 2023-05-08 | -42.31 | $11.42 | 227800 |
| 2023-05-05 | -31.33 | $11.38 | 2.4M |
| 2023-05-04 | -24.10 | $11.44 | 554500 |
| 2023-05-03 | -30.12 | $11.39 | 35700 |
| 2023-05-02 | -21.69 | $11.46 | 48600 |
| 2023-05-01 | -36.14 | $11.34 | 57915 |
| 2023-04-28 | -37.35 | $11.33 | 44910 |
| 2023-04-27 | -6.02 | $11.59 | 72802 |
| 2023-04-26 | -58.23 | $11.14 | 44139 |
| 2023-04-25 | -49.40 | $11.19 | 40545 |
| 2023-04-24 | -28.92 | $11.36 | 37900 |
| 2023-04-21 | -34.69 | $11.26 | 38234 |
| 2023-04-20 | -32.65 | $11.28 | 28825 |
| 2023-04-19 | -29.59 | $11.31 | 22812 |
| 2023-04-18 | -20.41 | $11.40 | 56103 |
| 2023-04-17 | -31.63 | $11.29 | 65109 |
| 2023-04-14 | -21.50 | $11.37 | 42917 |
| 2023-04-13 | -22.43 | $11.36 | 33031 |
| 2023-04-12 | -31.15 | $11.22 | 42200 |
| 2023-04-11 | -27.05 | $11.27 | 73600 |
| 2023-04-10 | -54.10 | $10.94 | 79700 |
| 2023-04-06 | -33.61 | $11.19 | 49100 |
| 2023-04-05 | -44.26 | $11.06 | 208900 |
| 2023-04-04 | -5.74 | $11.53 | 107748 |
| 2023-04-03 | -6.48 | $11.39 | 51209 |
| 2023-03-31 | -3.70 | $11.42 | 52502 |
| 2023-03-30 | -2.20 | $11.27 | 69948 |
| 2023-03-29 | -20.24 | $11.05 | 128300 |
| 2023-03-28 | -48.81 | $10.81 | 126300 |
| 2023-03-27 | -38.10 | $10.90 | 72635 |
| 2023-03-24 | -54.76 | $10.76 | 82600 |
| 2023-03-23 | -54.76 | $10.76 | 51419 |
| 2023-03-22 | -53.76 | $10.81 | 119800 |
| 2023-03-21 | -34.41 | $10.99 | 49200 |
| 2023-03-20 | -45.16 | $10.89 | 92329 |
| 2023-03-17 | -77.88 | $10.61 | 111500 |
| 2023-03-16 | -61.82 | $10.80 | 85100 |
| 2023-03-15 | -84.62 | $10.56 | 98000 |
| 2023-03-14 | -66.37 | $10.85 | 125616 |
| 2023-03-13 | -82.30 | $10.67 | 100400 |
| 2023-03-10 | -97.96 | $10.64 | 60900 |
| 2023-03-09 | -99.02 | $10.74 | 72523 |
| 2023-03-08 | -92.00 | $10.83 | 91848 |
| 2023-03-07 | -96.08 | $10.79 | 59300 |
| 2023-03-06 | -73.03 | $11.12 | 95234 |
| 2023-03-03 | -66.00 | $11.22 | 70903 |
| 2023-03-02 | -84.89 | $11.09 | 75632 |
| 2023-03-01 | -89.93 | $11.02 | 194534 |
| 2023-02-28 | -90.65 | $11.01 | 136648 |
| 2023-02-27 | -79.86 | $11.16 | 98020 |
| 2023-02-24 | -97.12 | $10.92 | 73400 |
| 2023-02-23 | -84.30 | $11.25 | 60600 |
| 2023-02-22 | -94.44 | $11.08 | 58807 |
| 2023-02-21 | -89.68 | $11.14 | 49721 |
| 2023-02-17 | -67.46 | $11.42 | 102640 |
| 2023-02-16 | -71.43 | $11.37 | 78120 |
| 2023-02-15 | -59.52 | $11.52 | 48416 |
| 2023-02-14 | -60.32 | $11.51 | 47800 |
| 2023-02-13 | -67.46 | $11.42 | 75821 |
| 2023-02-10 | -79.37 | $11.27 | 61647 |
| 2023-02-09 | -60.32 | $11.51 | 68700 |
| 2023-02-08 | -60.32 | $11.51 | 40917 |
| 2023-02-07 | -39.68 | $11.77 | 64539 |
| 2023-02-06 | -49.61 | $11.63 | 53133 |
| 2023-02-03 | -29.73 | $11.72 | 135222 |
| 2023-02-02 | -6.38 | $12.15 | 50100 |
| 2023-02-01 | -2.76 | $11.80 | 74128 |
| 2023-01-31 | -28.37 | $11.40 | 50600 |
| 2023-01-30 | -31.03 | $11.35 | 122300 |
| 2023-01-27 | -32.41 | $11.33 | 56934 |
| 2023-01-26 | -26.90 | $11.41 | 76600 |
| 2023-01-25 | -42.76 | $11.18 | 97536 |
| 2023-01-24 | -26.35 | $11.41 | 71749 |
| 2023-01-23 | -6.08 | $11.71 | 73500 |
| 2023-01-20 | -13.77 | $11.51 | 51900 |
| 2023-01-19 | -31.88 | $11.26 | 97136 |
| 2023-01-18 | -18.84 | $11.44 | 62400 |
| 2023-01-17 | -12.88 | $11.47 | 75702 |
| 2023-01-13 | 0.00 | $11.64 | 64400 |
| 2023-01-12 | -25.83 | $11.44 | 51827 |
| 2023-01-11 | -36.31 | $11.39 | 82003 |
| 2023-01-10 | -51.19 | $11.14 | 68800 |
| 2023-01-09 | -52.38 | $11.12 | 239000 |
| 2023-01-06 | -69.05 | $10.84 | 94031 |
| 2023-01-05 | -88.69 | $10.51 | 63834 |
| 2023-01-04 | -71.43 | $10.80 | 155200 |
| 2023-01-03 | -83.93 | $10.59 | 163400 |
| 2022-12-30 | -94.64 | $10.41 | 130500 |
| 2022-12-29 | -83.93 | $10.59 | 76537 |
| 2022-12-28 | -97.02 | $10.37 | 79745 |
| 2022-12-27 | -88.10 | $10.52 | 86909 |
| 2022-12-23 | -94.05 | $10.42 | 133406 |
| 2022-12-22 | -94.05 | $10.42 | 86527 |
| 2022-12-21 | -90.54 | $10.66 | 96839 |
| 2022-12-20 | -97.30 | $10.56 | 122500 |
| 2022-12-19 | -97.67 | $10.74 | 115600 |
| 2022-12-16 | -94.12 | $10.88 | 59508 |
| 2022-12-15 | -83.50 | $11.14 | 85700 |
| 2022-12-14 | -32.04 | $11.67 | 42600 |
| 2022-12-13 | -25.24 | $11.74 | 85000 |
| 2022-12-12 | -48.81 | $11.40 | 84935 |
| 2022-12-09 | -61.29 | $11.45 | 58400 |
| 2022-12-08 | -67.74 | $11.37 | 66433 |
| 2022-12-07 | -42.44 | $11.34 | 63846 |
| 2022-12-06 | -40.00 | $11.39 | 91900 |
| 2022-12-05 | -27.70 | $11.62 | 44900 |
| 2022-12-02 | -21.89 | $11.63 | 39342 |
| 2022-12-01 | -18.48 | $11.65 | 82500 |
| 2022-11-30 | -28.38 | $11.35 | 71215 |
| 2022-11-29 | -35.97 | $11.12 | 49341 |
| 2022-11-28 | -29.37 | $11.32 | 73634 |
| 2022-11-25 | -17.82 | $11.67 | 26947 |
| 2022-11-23 | -20.79 | $11.58 | 48744 |
| 2022-11-22 | -26.07 | $11.42 | 55600 |
| 2022-11-21 | -29.04 | $11.33 | 39700 |
| 2022-11-18 | -28.71 | $11.34 | 47817 |
| 2022-11-17 | -30.03 | $11.27 | 65400 |
| 2022-11-16 | -26.52 | $11.38 | 53723 |
| 2022-11-15 | -23.32 | $11.48 | 90905 |
| 2022-11-14 | -17.25 | $11.67 | 71100 |
| 2022-11-11 | -2.24 | $12.14 | 63100 |
| 2022-11-10 | 0.00 | $11.64 | 142636 |
| 2022-11-09 | -16.34 | $10.18 | 119600 |
| 2022-11-08 | -3.96 | $10.43 | 240500 |
| 2022-11-07 | -12.63 | $10.15 | 173616 |
| 2022-11-04 | -23.68 | $9.94 | 199518 |
| 2022-11-03 | -57.37 | $9.30 | 147035 |
| 2022-11-02 | -45.26 | $9.53 | 117828 |
| 2022-11-01 | -23.16 | $9.95 | 302800 |
| 2022-10-31 | -30.00 | $9.82 | 137807 |
| 2022-10-28 | -22.11 | $9.97 | 70616 |
| 2022-10-27 | -26.84 | $9.88 | 118000 |
| 2022-10-26 | -5.26 | $10.29 | 72500 |
| 2022-10-25 | -1.70 | $10.22 | 220800 |
| 2022-10-24 | -35.23 | $9.63 | 203700 |
| 2022-10-21 | -51.14 | $9.35 | 133609 |
| 2022-10-20 | -54.55 | $9.29 | 236019 |
| 2022-10-19 | -50.57 | $9.36 | 91708 |
| 2022-10-18 | -38.64 | $9.57 | 368924 |
| 2022-10-17 | -52.84 | $9.32 | 343000 |
| 2022-10-14 | -76.70 | $8.90 | 253917 |
| 2022-10-13 | -65.34 | $9.10 | 296428 |
| 2022-10-12 | -90.66 | $8.97 | 149200 |
| 2022-10-11 | -96.15 | $8.87 | 470126 |
| 2022-10-10 | -88.84 | $9.03 | 350100 |
| 2022-10-07 | -85.77 | $9.14 | 173700 |
| 2022-10-06 | -66.11 | $9.61 | 193422 |
| 2022-10-05 | -53.14 | $9.92 | 264132 |
| 2022-10-04 | -43.51 | $10.15 | 710010 |
| 2022-10-03 | -71.13 | $9.49 | 385700 |
| 2022-09-30 | -80.33 | $9.27 | 326206 |
| 2022-09-29 | -92.89 | $8.97 | 584735 |
| 2022-09-28 | -82.35 | $9.23 | 410500 |
| 2022-09-27 | -96.22 | $8.90 | 830500 |
| 2022-09-26 | -97.44 | $8.91 | 674800 |
| 2022-09-23 | -96.90 | $9.00 | 253100 |
| 2022-09-22 | -95.00 | $9.29 | 349002 |
| 2022-09-21 | -99.36 | $9.63 | 142600 |
| 2022-09-20 | -93.63 | $9.72 | 442201 |
| 2022-09-19 | -77.86 | $10.10 | 323100 |
| 2022-09-16 | -81.01 | $10.09 | 159300 |
| 2022-09-15 | -66.47 | $10.37 | 133045 |
| 2022-09-14 | -58.05 | $10.52 | 113742 |
| 2022-09-13 | -70.91 | $10.43 | 150000 |
| 2022-09-12 | -41.36 | $11.08 | 164000 |
| 2022-09-09 | -58.18 | $10.71 | 238900 |
| 2022-09-08 | -75.45 | $10.33 | 497400 |
| 2022-09-07 | -80.00 | $10.23 | 404700 |
| 2022-09-06 | -86.82 | $10.08 | 349913 |
| 2022-09-02 | -93.18 | $9.94 | 287715 |
| 2022-09-01 | -93.64 | $9.93 | 364333 |
| 2022-08-31 | -98.91 | $10.18 | 300109 |
| 2022-08-30 | -95.60 | $10.47 | 287509 |
| 2022-08-29 | -95.30 | $10.57 | 216216 |
| 2022-08-26 | -98.53 | $10.65 | 103000 |
| 2022-08-25 | -66.18 | $11.09 | 89800 |
| 2022-08-24 | -80.88 | $10.89 | 128400 |
| 2022-08-23 | -93.38 | $10.72 | 216200 |
| 2022-08-22 | -97.06 | $10.67 | 216300 |
| 2022-08-19 | -70.27 | $11.21 | 45200 |
| 2022-08-18 | -48.65 | $11.45 | 64736 |
| 2022-08-17 | -45.95 | $11.48 | 78601 |
| 2022-08-16 | -26.79 | $11.69 | 78038 |
| 2022-08-15 | -14.05 | $11.71 | 55440 |
| 2022-08-12 | -4.96 | $11.81 | 47100 |
| 2022-08-11 | -13.77 | $11.65 | 83300 |
| 2022-08-10 | -9.44 | $11.71 | 96500 |
| 2022-08-09 | -36.67 | $11.22 | 180333 |
| 2022-08-08 | -22.22 | $11.48 | 93900 |
| 2022-08-05 | -26.67 | $11.40 | 72900 |
| 2022-08-04 | -2.78 | $11.83 | 46426 |
| 2022-08-03 | -9.82 | $11.55 | 134245 |
| 2022-08-02 | -34.36 | $11.15 | 213100 |
| 2022-08-01 | -9.38 | $11.53 | 137100 |
| 2022-07-29 | -0.52 | $11.70 | 85800 |
| 2022-07-28 | -4.07 | $11.44 | 98823 |
| 2022-07-27 | -16.86 | $11.22 | 96200 |
| 2022-07-26 | -15.12 | $11.25 | 212123 |
| 2022-07-25 | -13.95 | $11.27 | 194200 |
| 2022-07-22 | -9.30 | $11.35 | 91600 |
| 2022-07-21 | -1.20 | $11.44 | 97931 |
| 2022-07-20 | -7.41 | $11.04 | 271630 |
| 2022-07-19 | -1.72 | $10.93 | 441219 |
| 2022-07-18 | -33.95 | $10.51 | 447522 |
| 2022-07-15 | -43.12 | $10.41 | 170400 |
| 2022-07-14 | -53.57 | $10.31 | 173932 |
| 2022-07-13 | -47.11 | $10.43 | 232101 |
| 2022-07-12 | -45.71 | $10.55 | 352200 |
| 2022-07-11 | -62.18 | $10.52 | 400500 |
| 2022-07-08 | -58.88 | $10.67 | 214400 |
| 2022-07-07 | -65.80 | $10.58 | 284500 |
| 2022-07-06 | -76.45 | $10.36 | 707207 |
| 2022-07-05 | -91.97 | $10.01 | 311737 |
| 2022-07-01 | -91.60 | $10.35 | 274200 |
| 2022-06-30 | -92.44 | $10.33 | 144421 |
| 2022-06-29 | -82.77 | $10.56 | 290600 |
| 2022-06-28 | -84.45 | $10.52 | 490600 |
| 2022-06-27 | -74.37 | $10.76 | 477000 |
| 2022-06-24 | -74.37 | $10.76 | 234824 |
| 2022-06-23 | -90.76 | $10.37 | 280837 |
| 2022-06-22 | -77.73 | $10.68 | 470400 |
| 2022-06-21 | -87.40 | $10.45 | 371913 |
| 2022-06-17 | -93.28 | $10.31 | 258827 |
| 2022-06-16 | -95.80 | $10.25 | 277400 |
| 2022-06-15 | -86.80 | $10.82 | 344600 |
| 2022-06-14 | -95.43 | $10.65 | 338745 |
| 2022-06-13 | -98.03 | $11.04 | 217600 |
| 2022-06-10 | -63.45 | $11.61 | 369300 |
| 2022-06-09 | -63.51 | $11.59 | 93801 |
| 2022-06-08 | -38.51 | $11.96 | 127519 |
| 2022-06-07 | -22.97 | $12.19 | 262900 |
| 2022-06-06 | -14.29 | $12.31 | 114900 |
| 2022-06-03 | -11.72 | $12.27 | 117100 |
| 2022-06-02 | -9.94 | $12.44 | 361200 |
| 2022-06-01 | -52.13 | $11.89 | 282800 |
| 2022-05-31 | -38.83 | $12.14 | 328400 |
| 2022-05-27 | -32.45 | $12.26 | 304900 |
| 2022-05-26 | -58.99 | $11.88 | 232500 |
| 2022-05-25 | -64.52 | $11.76 | 277832 |
| 2022-05-24 | -53.92 | $11.99 | 273900 |
| 2022-05-23 | -53.92 | $11.99 | 379442 |
| 2022-05-20 | -76.04 | $11.51 | 257300 |
| 2022-05-19 | -83.40 | $11.42 | 268000 |
| 2022-05-18 | -97.09 | $11.08 | 147049 |
| 2022-05-17 | -76.70 | $11.71 | 325223 |
| 2022-05-16 | -84.47 | $11.47 | 267900 |
| 2022-05-13 | -79.29 | $11.63 | 226529 |
| 2022-05-12 | -90.94 | $11.27 | 329300 |
| 2022-05-11 | -90.61 | $11.28 | 330200 |
| 2022-05-10 | -86.73 | $11.40 | 536900 |
| 2022-05-09 | -99.35 | $11.01 | 364300 |
| 2022-05-06 | -94.51 | $11.79 | 373600 |
| 2022-05-05 | -94.91 | $12.32 | 261000 |
| 2022-05-04 | -71.90 | $12.86 | 315100 |
| 2022-05-03 | -90.32 | $12.51 | 221406 |
| 2022-05-02 | -86.38 | $12.62 | 475600 |
| 2022-04-29 | -80.54 | $12.77 | 549000 |
| 2022-04-28 | -79.77 | $12.79 | 270300 |
| 2022-04-27 | -96.50 | $12.36 | 203200 |
| 2022-04-26 | -98.80 | $12.38 | 175700 |
| 2022-04-25 | -91.00 | $12.92 | 152943 |
| 2022-04-22 | -95.36 | $13.40 | 72523 |
| 2022-04-21 | -82.61 | $13.70 | 60700 |
| 2022-04-20 | -69.57 | $13.88 | 73416 |
| 2022-04-19 | -76.81 | $13.78 | 138707 |
| 2022-04-18 | -88.98 | $13.71 | 100925 |
| 2022-04-14 | -88.70 | $13.82 | 54300 |
| 2022-04-13 | -78.26 | $13.94 | 159800 |
| 2022-04-12 | -78.13 | $13.84 | 138410 |
| 2022-04-11 | -49.30 | $13.79 | 93840 |
| 2022-04-08 | -23.94 | $14.33 | 72900 |
| 2022-04-07 | -23.98 | $14.31 | 155500 |
| 2022-04-06 | -22.98 | $14.30 | 92200 |
| 2022-04-05 | -11.63 | $14.54 | 91000 |
| 2022-04-04 | -3.56 | $14.73 | 47439 |
| 2022-04-01 | -7.14 | $14.35 | 59707 |
| 2022-03-31 | -20.36 | $13.98 | 86700 |
| 2022-03-30 | -10.00 | $14.27 | 41900 |
| 2022-03-29 | -5.36 | $14.40 | 167035 |
| 2022-03-28 | -14.07 | $14.07 | 83025 |
| 2022-03-25 | -14.44 | $14.06 | 376206 |
| 2022-03-24 | -16.67 | $14.00 | 487704 |
| 2022-03-23 | -16.67 | $14.00 | 143700 |
| 2022-03-22 | -13.33 | $14.09 | 124532 |
| 2022-03-21 | -14.44 | $14.06 | 70924 |
| 2022-03-18 | 0.00 | $14.45 | 78601 |
| 2022-03-17 | -2.99 | $14.02 | 87524 |
| 2022-03-16 | 0.00 | $13.91 | 99900 |
| 2022-03-15 | -39.34 | $12.86 | 306800 |
| 2022-03-14 | -30.05 | $13.03 | 172500 |
| 2022-03-11 | -52.17 | $12.63 | 162705 |
| 2022-03-10 | -55.71 | $12.68 | 292942 |
| 2022-03-09 | -68.52 | $12.60 | 201200 |
| 2022-03-08 | -91.85 | $11.97 | 603500 |
| 2022-03-07 | -94.68 | $11.96 | 401200 |
| 2022-03-04 | -94.40 | $12.09 | 279600 |
| 2022-03-03 | -70.00 | $12.70 | 433745 |
| 2022-03-02 | -56.80 | $13.03 | 230709 |
| 2022-03-01 | -68.40 | $12.74 | 458700 |
| 2022-02-28 | -43.60 | $13.36 | 344700 |
| 2022-02-25 | -49.60 | $13.21 | 315334 |
| 2022-02-24 | -60.80 | $12.93 | 507300 |
| 2022-02-23 | -96.83 | $12.62 | 418145 |
| 2022-02-22 | -73.10 | $13.01 | 365300 |
| 2022-02-18 | -73.10 | $13.01 | 139200 |
| 2022-02-17 | -60.41 | $13.26 | 74337 |
| 2022-02-16 | -45.69 | $13.55 | 208128 |
| 2022-02-15 | -50.25 | $13.46 | 299505 |
| 2022-02-14 | -74.11 | $12.99 | 464701 |
| 2022-02-11 | -74.14 | $13.08 | 129600 |
| 2022-02-10 | -62.95 | $13.51 | 195600 |
| 2022-02-09 | -31.30 | $14.39 | 167000 |
| 2022-02-08 | -50.72 | $13.85 | 209209 |
| 2022-02-07 | -47.84 | $13.93 | 161800 |
| 2022-02-04 | -40.65 | $14.13 | 176300 |
| 2022-02-03 | -58.61 | $13.85 | 109537 |
| 2022-02-02 | -47.43 | $14.22 | 140909 |
| 2022-02-01 | -69.49 | $13.49 | 232900 |
| 2022-01-31 | -71.99 | $13.48 | 249121 |
| 2022-01-28 | -89.64 | $12.85 | 136800 |
| 2022-01-27 | -91.88 | $12.77 | 356800 |
| 2022-01-26 | -88.24 | $12.90 | 405620 |
| 2022-01-25 | -95.00 | $12.66 | 615746 |
| 2022-01-24 | -85.43 | $13.03 | 289348 |
| 2022-01-21 | -99.32 | $13.17 | 172619 |
| 2022-01-20 | -99.62 | $13.43 | 286900 |
| 2022-01-19 | -99.15 | $13.76 | 276100 |
| 2022-01-18 | -97.86 | $13.79 | 193724 |
| 2022-01-14 | -80.77 | $14.61 | 92043 |
| 2022-01-13 | -64.84 | $14.90 | 89532 |
| 2022-01-12 | -51.10 | $15.15 | 53400 |
| 2022-01-11 | -83.52 | $14.56 | 1465 |
| 2022-01-10 | -91.21 | $14.42 | 145800 |
| 2022-01-07 | -57.54 | $15.05 | 144940 |
| 2022-01-06 | -53.07 | $15.13 | 78948 |
| 2022-01-05 | -45.25 | $15.27 | 74200 |
| 2022-01-04 | -29.05 | $15.56 | 72330 |
| 2022-01-03 | -2.65 | $16.03 | 89531 |
| 2021-12-31 | -9.86 | $15.87 | 26700 |
| 2021-12-30 | -11.27 | $15.84 | 137447 |
| 2021-12-29 | -1.41 | $16.05 | 107700 |
| 2021-12-28 | -2.82 | $16.02 | 59909 |
| 2021-12-27 | -1.64 | $15.75 | 56403 |
| 2021-12-23 | -0.57 | $15.68 | 125237 |
| 2021-12-22 | -14.94 | $15.26 | 90400 |
| 2021-12-21 | -35.06 | $14.95 | 140827 |
| 2021-12-20 | -56.89 | $14.67 | 95000 |
| 2021-12-17 | -63.22 | $14.59 | 86144 |
| 2021-12-16 | -47.70 | $14.86 | 75500 |
| 2021-12-15 | -44.57 | $14.92 | 97619 |
| 2021-12-14 | -74.29 | $14.40 | 126800 |
| 2021-12-13 | -49.71 | $14.83 | 73635 |
| 2021-12-10 | -44.32 | $14.93 | 129700 |
| 2021-12-09 | -19.32 | $15.37 | 90719 |
| 2021-12-08 | -24.00 | $15.47 | 71627 |
| 2021-12-07 | -71.01 | $14.75 | 556000 |
| 2021-12-06 | -85.51 | $14.35 | 337005 |
| 2021-12-03 | -95.36 | $14.08 | 82907 |
| 2021-12-02 | -85.83 | $14.57 | 162700 |
| 2021-12-01 | -80.71 | $14.70 | 152446 |
| 2021-11-30 | -86.61 | $14.55 | 300613 |
| 2021-11-29 | -78.74 | $14.75 | 203006 |
| 2021-11-26 | -98.03 | $14.26 | 39845 |
| 2021-11-24 | -95.22 | $14.56 | 46200 |
| 2021-11-23 | -95.57 | $14.81 | 85137 |
| 2021-11-22 | -97.93 | $15.33 | 70600 |
| 2021-11-19 | -81.38 | $15.57 | 44737 |
| 2021-11-18 | -86.90 | $15.49 | 59647 |
| 2021-11-17 | -74.48 | $15.67 | 59000 |
| 2021-11-16 | -88.97 | $15.46 | 101201 |
| 2021-11-15 | -89.13 | $15.52 | 76136 |
| 2021-11-12 | -78.99 | $15.66 | 49700 |
| 2021-11-11 | -97.83 | $15.40 | 57700 |
| 2021-11-10 | -95.90 | $15.58 | 129224 |
| 2021-11-09 | -11.70 | $16.55 | 116000 |
| 2021-11-08 | -5.38 | $16.63 | 44900 |
| 2021-11-05 | -4.93 | $16.64 | 52800 |
| 2021-11-04 | -0.50 | $16.53 | 41617 |
| 2021-11-03 | -2.04 | $16.44 | 67900 |
| 2021-11-02 | -19.39 | $16.10 | 68600 |
| 2021-11-01 | -21.94 | $16.05 | 53600 |
| 2021-10-29 | -22.96 | $16.03 | 52000 |
| 2021-10-28 | -6.12 | $16.36 | 38416 |
| 2021-10-27 | -7.65 | $16.33 | 812900 |
| 2021-10-26 | -8.67 | $16.31 | 966300 |
| 2021-10-25 | -11.05 | $16.05 | 150600 |
| 2021-10-22 | -4.07 | $16.17 | 719148 |
| 2021-10-21 | -28.23 | $16.02 | 58621 |
| 2021-10-20 | -50.73 | $15.87 | 887820 |
| 2021-10-19 | -59.85 | $15.62 | 2.6M |
| 2021-10-18 | -57.66 | $15.68 | 519624 |
| 2021-10-15 | -53.28 | $15.80 | 53300 |
| 2021-10-14 | -54.38 | $15.77 | 65400 |
| 2021-10-13 | -73.33 | $15.28 | 75930 |
| 2021-10-12 | -97.93 | $14.58 | 80549 |
| 2021-10-11 | -100.00 | $14.52 | 95400 |
| 2021-10-08 | -96.22 | $14.73 | 62200 |
| 2021-10-07 | -86.94 | $15.00 | 110034 |
| 2021-10-06 | -92.78 | $14.83 | 91800 |
| 2021-10-05 | -87.84 | $15.29 | 118146 |
| 2021-10-04 | -97.65 | $15.04 | 96200 |
| 2021-10-01 | -88.62 | $15.40 | 123100 |
| 2021-09-30 | -93.56 | $15.40 | 87800 |
| 2021-09-29 | -99.57 | $15.26 | 60500 |
| 2021-09-28 | -94.81 | $15.57 | 61000 |
| 2021-09-27 | -93.33 | $16.18 | 50239 |
| 2021-09-24 | -78.57 | $16.48 | 91600 |
| 2021-09-23 | -25.00 | $17.23 | 80100 |
| 2021-09-22 | -55.71 | $16.80 | 62500 |
| 2021-09-21 | -64.29 | $16.68 | 78300 |
| 2021-09-20 | -87.86 | $16.35 | 89700 |
| 2021-09-17 | -61.39 | $16.96 | 44809 |
| 2021-09-16 | -19.38 | $17.33 | 55513 |
| 2021-09-15 | -20.93 | $17.31 | 510000 |
| 2021-09-14 | -13.18 | $17.41 | 67044 |
| 2021-09-13 | -17.83 | $17.35 | 78400 |
| 2021-09-10 | -20.93 | $17.31 | 70043 |
| 2021-09-09 | -24.03 | $17.27 | 58400 |
| 2021-09-08 | -34.88 | $17.13 | 70200 |
| 2021-09-07 | -17.05 | $17.36 | 38041 |
| 2021-09-03 | -3.10 | $17.54 | 40434 |
| 2021-09-02 | -1.55 | $17.56 | 86741 |
| 2021-09-01 | -25.00 | $17.16 | 64100 |
| 2021-08-31 | -12.93 | $17.30 | 56638 |
| 2021-08-30 | -10.34 | $17.33 | 37800 |
| 2021-08-27 | -17.76 | $17.17 | 56900 |
| 2021-08-26 | -48.60 | $16.84 | 50414 |
| 2021-08-25 | -42.06 | $16.91 | 50123 |
| 2021-08-24 | -36.43 | $16.89 | 68400 |
| 2021-08-23 | -33.33 | $16.93 | 95211 |
| 2021-08-20 | -43.48 | $16.73 | 52300 |
| 2021-08-19 | -64.03 | $16.44 | 102220 |
| 2021-08-18 | -35.54 | $16.74 | 57600 |
| 2021-08-17 | -25.71 | $16.79 | 53800 |
| 2021-08-16 | -20.08 | $16.83 | 55200 |
| 2021-08-13 | -16.06 | $16.93 | 40125 |
| 2021-08-12 | -18.07 | $16.88 | 52503 |
| 2021-08-11 | -18.07 | $16.88 | 257320 |
| 2021-08-10 | -28.11 | $16.63 | 285500 |
| 2021-08-09 | -26.51 | $16.67 | 30937 |
| 2021-08-06 | -22.49 | $16.77 | 33247 |
| 2021-08-05 | -9.24 | $17.10 | 20725 |
| 2021-08-04 | -2.53 | $17.15 | 40301 |
| 2021-08-03 | -2.26 | $17.00 | 49400 |
| 2021-08-02 | -11.89 | $16.66 | 52100 |
| 2021-07-30 | -3.14 | $16.51 | 37107 |
| 2021-07-29 | -2.12 | $16.49 | 53805 |
| 2021-07-28 | -7.69 | $16.32 | 52426 |
| 2021-07-27 | -7.14 | $16.33 | 70900 |
| 2021-07-26 | -14.10 | $15.98 | 70000 |
ADX — Average Directional Index
MODERATE_TRENDMeasures trend strength on a scale of 0-100
Latest Value
23.37
2026-07-23
Close Price
$8.08
Vol: 3380Average Directional Index - Detailed Analysis
Minimum
5.54
Average
17.53
Maximum
60.54
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 23.37 | $8.08 | 3380 |
| 2026-07-22 | 23.13 | $8.16 | 196000 |
| 2026-07-21 | 22.99 | $8.12 | 420800 |
| 2026-07-20 | 22.63 | $8.16 | 1.6M |
| 2026-07-17 | 22.39 | $8.14 | 303600 |
| 2026-07-16 | 22.12 | $8.25 | 541900 |
| 2026-07-15 | 21.98 | $8.35 | 1.6M |
| 2026-07-14 | 21.86 | $8.24 | 1.9M |
| 2026-07-13 | 21.63 | $8.19 | 550143 |
| 2026-07-10 | 21.40 | $8.36 | 344200 |
| 2026-07-09 | 21.33 | $8.27 | 470700 |
| 2026-07-08 | 20.92 | $8.22 | 526000 |
| 2026-07-07 | 20.31 | $8.46 | 3.4M |
| 2026-07-06 | 20.09 | $8.52 | 3.0M |
| 2026-07-02 | 19.82 | $8.39 | 371100 |
| 2026-07-01 | 19.49 | $8.26 | 562200 |
| 2026-06-30 | 18.87 | $8.21 | 610900 |
| 2026-06-29 | 18.23 | $8.26 | 654700 |
| 2026-06-26 | 17.59 | $8.25 | 529100 |
| 2026-06-25 | 16.83 | $8.22 | 597500 |
| 2026-06-24 | 16.12 | $8.10 | 663500 |
| 2026-06-23 | 15.38 | $8.19 | 891300 |
| 2026-06-22 | 14.67 | $8.41 | 1.2M |
| 2026-06-18 | 14.11 | $8.49 | 1.7M |
| 2026-06-17 | 13.56 | $8.62 | 6.5M |
| 2026-06-16 | 13.12 | $8.56 | 8.3M |
| 2026-06-15 | 12.64 | $8.41 | 370500 |
| 2026-06-12 | 11.69 | $9.95 | 161216 |
| 2026-06-11 | 11.71 | $10.02 | 759400 |
| 2026-06-10 | 11.94 | $9.81 | 126109 |
| 2026-06-09 | 12.18 | $10.15 | 209600 |
| 2026-06-08 | 12.71 | $10.64 | 157200 |
| 2026-06-05 | 13.27 | $10.56 | 119100 |
| 2026-06-04 | 13.44 | $11.45 | 112716 |
| 2026-06-03 | 13.03 | $11.35 | 209500 |
| 2026-06-02 | 12.79 | $11.37 | 158210 |
| 2026-06-01 | 12.75 | $11.12 | 131227 |
| 2026-05-29 | 12.88 | $10.80 | 219704 |
| 2026-05-28 | 13.04 | $11.24 | 146300 |
| 2026-05-27 | 13.20 | $10.91 | 107642 |
| 2026-05-26 | 13.52 | $10.76 | 106206 |
| 2026-05-22 | 13.56 | $11.28 | 71613 |
| 2026-05-21 | 13.60 | $11.29 | 126200 |
| 2026-05-20 | 13.78 | $11.42 | 610300 |
| 2026-05-19 | 12.79 | $11.17 | 395708 |
| 2026-05-18 | 12.08 | $10.63 | 429500 |
| 2026-05-15 | 11.83 | $10.07 | 585300 |
| 2026-05-14 | 12.23 | $10.20 | 297500 |
| 2026-05-13 | 12.41 | $10.27 | 252915 |
| 2026-05-12 | 12.60 | $10.15 | 1.0M |
| 2026-05-11 | 12.42 | $10.18 | 458642 |
| 2026-05-08 | 12.28 | $10.35 | 136944 |
| 2026-05-07 | 12.39 | $10.38 | 389400 |
| 2026-05-06 | 12.62 | $10.80 | 180100 |
| 2026-05-05 | 13.21 | $10.47 | 358438 |
| 2026-05-04 | 13.43 | $10.44 | 137000 |
| 2026-05-01 | 13.78 | $10.87 | 156646 |
| 2026-04-30 | 14.38 | $10.80 | 278300 |
| 2026-04-29 | 15.09 | $10.55 | 142717 |
| 2026-04-28 | 15.60 | $10.60 | 218024 |
| 2026-04-27 | 16.30 | $10.92 | 376300 |
| 2026-04-24 | 16.83 | $11.00 | 84449 |
| 2026-04-23 | 17.16 | $11.10 | 183200 |
| 2026-04-22 | 17.46 | $11.08 | 107031 |
| 2026-04-21 | 18.02 | $11.01 | 159000 |
| 2026-04-20 | 18.60 | $11.20 | 353045 |
| 2026-04-17 | 18.99 | $11.11 | 328207 |
| 2026-04-16 | 19.40 | $10.73 | 392945 |
| 2026-04-15 | 20.30 | $10.48 | 189009 |
| 2026-04-14 | 20.84 | $10.46 | 219800 |
| 2026-04-13 | 21.35 | $10.37 | 656325 |
| 2026-04-10 | 21.76 | $10.10 | 239100 |
| 2026-04-09 | 22.42 | $10.18 | 453100 |
| 2026-04-08 | 22.88 | $10.22 | 215245 |
| 2026-04-07 | 23.56 | $9.67 | 907500 |
| 2026-04-06 | 23.10 | $9.53 | 541800 |
| 2026-04-02 | 22.68 | $9.53 | 1.3M |
| 2026-04-01 | 22.03 | $9.77 | 1.0M |
| 2026-03-31 | 21.70 | $9.63 | 575200 |
| 2026-03-30 | 21.20 | $9.26 | 595000 |
| 2026-03-27 | 19.93 | $9.33 | 478500 |
| 2026-03-26 | 18.69 | $9.67 | 500600 |
| 2026-03-25 | 17.70 | $10.23 | 333821 |
| 2026-03-24 | 17.23 | $10.06 | 718609 |
| 2026-03-23 | 16.22 | $10.21 | 637301 |
| 2026-03-20 | 15.26 | $9.95 | 441300 |
| 2026-03-19 | 14.01 | $10.37 | 402423 |
| 2026-03-18 | 13.00 | $10.29 | 181500 |
| 2026-03-17 | 12.08 | $10.80 | 399717 |
| 2026-03-16 | 11.81 | $10.81 | 527700 |
| 2026-03-13 | 11.44 | $10.60 | 374900 |
| 2026-03-12 | 11.04 | $10.72 | 357647 |
| 2026-03-11 | 10.91 | $10.76 | 319300 |
| 2026-03-10 | 10.68 | $10.49 | 309400 |
| 2026-03-09 | 10.30 | $10.66 | 565000 |
| 2026-03-06 | 9.79 | $10.64 | 570800 |
| 2026-03-05 | 9.58 | $10.78 | 447904 |
| 2026-03-04 | 9.59 | $10.94 | 498437 |
| 2026-03-03 | 9.80 | $10.76 | 331422 |
| 2026-03-02 | 9.73 | $10.94 | 245500 |
| 2026-02-27 | 10.19 | $11.29 | 236922 |
| 2026-02-26 | 10.14 | $11.20 | 367100 |
| 2026-02-25 | 10.41 | $10.96 | 189000 |
| 2026-02-24 | 10.84 | $10.95 | 307721 |
| 2026-02-23 | 11.24 | $10.81 | 516100 |
| 2026-02-20 | 11.54 | $10.98 | 188300 |
| 2026-02-19 | 12.02 | $10.85 | 221003 |
| 2026-02-18 | 12.09 | $10.77 | 426500 |
| 2026-02-17 | 12.15 | $10.68 | 512400 |
| 2026-02-13 | 11.84 | $10.89 | 408829 |
| 2026-02-12 | 11.90 | $10.56 | 437300 |
| 2026-02-11 | 11.94 | $10.68 | 308700 |
| 2026-02-10 | 11.54 | $10.79 | 1.4M |
| 2026-02-09 | 11.44 | $10.65 | 4.0M |
| 2026-02-06 | 10.74 | $10.52 | 4.4M |
| 2026-02-05 | 9.92 | $10.52 | 767243 |
| 2026-02-04 | 9.06 | $10.63 | 347140 |
| 2026-02-03 | 8.45 | $11.14 | 215600 |
| 2026-02-02 | 8.57 | $11.39 | 534600 |
| 2026-01-30 | 8.89 | $11.34 | 1.7M |
| 2026-01-29 | 9.34 | $11.39 | 185633 |
| 2026-01-28 | 9.81 | $11.36 | 174828 |
| 2026-01-27 | 10.04 | $11.54 | 200100 |
| 2026-01-26 | 10.39 | $11.39 | 179433 |
| 2026-01-23 | 10.69 | $11.42 | 166840 |
| 2026-01-22 | 11.00 | $11.30 | 320601 |
| 2026-01-21 | 11.13 | $11.12 | 1.5M |
| 2026-01-20 | 10.93 | $10.92 | 2.1M |
| 2026-01-16 | 10.49 | $11.54 | 185700 |
| 2026-01-15 | 11.01 | $11.59 | 152600 |
| 2026-01-14 | 11.30 | $11.63 | 106141 |
| 2026-01-13 | 11.64 | $11.88 | 117114 |
| 2026-01-12 | 11.20 | $12.00 | 151400 |
| 2026-01-09 | 10.55 | $12.09 | 194900 |
| 2026-01-08 | 9.87 | $11.71 | 155900 |
| 2026-01-07 | 10.01 | $11.87 | 178907 |
| 2026-01-06 | 9.84 | $11.69 | 211600 |
| 2026-01-05 | 9.99 | $11.65 | 187600 |
| 2026-01-02 | 10.21 | $11.61 | 363700 |
| 2025-12-31 | 10.41 | $11.74 | 55202 |
| 2025-12-30 | 10.04 | $11.84 | 104100 |
| 2025-12-29 | 9.66 | $11.76 | 437600 |
| 2025-12-26 | 9.26 | $11.77 | 210500 |
| 2025-12-24 | 8.83 | $11.74 | 143905 |
| 2025-12-23 | 8.83 | $11.69 | 982037 |
| 2025-12-22 | 8.82 | $11.59 | 235604 |
| 2025-12-19 | 9.23 | $11.49 | 189917 |
| 2025-12-18 | 9.51 | $11.41 | 154800 |
| 2025-12-17 | 9.64 | $11.29 | 141200 |
| 2025-12-16 | 9.48 | $11.52 | 181729 |
| 2025-12-15 | 9.85 | $11.61 | 203700 |
| 2025-12-12 | 10.16 | $11.65 | 138126 |
| 2025-12-11 | 10.65 | $11.70 | 244900 |
| 2025-12-10 | 11.21 | $11.79 | 839300 |
| 2025-12-09 | 11.80 | $11.60 | 916307 |
| 2025-12-08 | 12.05 | $11.65 | 216800 |
| 2025-12-05 | 12.43 | $11.73 | 195400 |
| 2025-12-04 | 12.94 | $11.82 | 384120 |
| 2025-12-03 | 13.48 | $11.54 | 188500 |
| 2025-12-02 | 13.34 | $11.46 | 213600 |
| 2025-12-01 | 12.99 | $11.52 | 455300 |
| 2025-11-28 | 12.62 | $11.69 | 61200 |
| 2025-11-26 | 12.56 | $11.76 | 84945 |
| 2025-11-25 | 12.68 | $11.76 | 172104 |
| 2025-11-24 | 12.76 | $11.68 | 192730 |
| 2025-11-21 | 12.91 | $11.54 | 231439 |
| 2025-11-20 | 12.82 | $11.25 | 143043 |
| 2025-11-19 | 12.73 | $11.47 | 125110 |
| 2025-11-18 | 12.20 | $11.46 | 159900 |
| 2025-11-17 | 11.65 | $11.55 | 74000 |
| 2025-11-14 | 11.26 | $11.84 | 111225 |
| 2025-11-13 | 11.19 | $12.01 | 87500 |
| 2025-11-12 | 11.46 | $12.31 | 65700 |
| 2025-11-11 | 11.79 | $12.48 | 91836 |
| 2025-11-10 | 11.93 | $12.28 | 122100 |
| 2025-11-07 | 12.50 | $12.12 | 102900 |
| 2025-11-06 | 12.90 | $12.17 | 173700 |
| 2025-11-05 | 13.33 | $12.00 | 79428 |
| 2025-11-04 | 13.63 | $11.93 | 115700 |
| 2025-11-03 | 13.96 | $12.29 | 104736 |
| 2025-10-31 | 14.51 | $12.18 | 82700 |
| 2025-10-30 | 15.14 | $12.29 | 136200 |
| 2025-10-29 | 15.42 | $12.47 | 84018 |
| 2025-10-28 | 15.48 | $12.69 | 79900 |
| 2025-10-27 | 15.13 | $12.74 | 88830 |
| 2025-10-24 | 14.59 | $12.80 | 115400 |
| 2025-10-23 | 13.94 | $12.05 | 95006 |
| 2025-10-22 | 14.31 | $12.00 | 275800 |
| 2025-10-21 | 14.89 | $12.12 | 92633 |
| 2025-10-20 | 15.28 | $12.04 | 101000 |
| 2025-10-17 | 15.86 | $11.94 | 155130 |
| 2025-10-16 | 16.69 | $11.85 | 303430 |
| 2025-10-15 | 17.48 | $11.89 | 96700 |
| 2025-10-14 | 18.30 | $11.69 | 131000 |
| 2025-10-13 | 19.01 | $11.89 | 115300 |
| 2025-10-10 | 19.95 | $11.67 | 218300 |
| 2025-10-09 | 20.93 | $12.02 | 165200 |
| 2025-10-08 | 21.49 | $12.24 | 82833 |
| 2025-10-07 | 21.57 | $12.16 | 100910 |
| 2025-10-06 | 21.67 | $12.33 | 279600 |
| 2025-10-03 | 21.47 | $12.31 | 87631 |
| 2025-10-02 | 21.25 | $12.25 | 146600 |
| 2025-10-01 | 21.22 | $12.13 | 110714 |
| 2025-09-30 | 21.33 | $11.89 | 147426 |
| 2025-09-29 | 21.78 | $11.67 | 75402 |
| 2025-09-26 | 22.42 | $11.78 | 84441 |
| 2025-09-25 | 22.98 | $11.73 | 103137 |
| 2025-09-24 | 23.61 | $12.22 | 63314 |
| 2025-09-23 | 23.23 | $12.52 | 117201 |
| 2025-09-22 | 22.27 | $12.55 | 90217 |
| 2025-09-19 | 21.35 | $12.29 | 130300 |
| 2025-09-18 | 20.60 | $12.08 | 77600 |
| 2025-09-17 | 20.06 | $11.83 | 104700 |
| 2025-09-16 | 19.79 | $11.83 | 84720 |
| 2025-09-15 | 19.61 | $11.71 | 114607 |
| 2025-09-12 | 19.50 | $11.57 | 98500 |
| 2025-09-11 | 19.66 | $11.69 | 69300 |
| 2025-09-10 | 19.63 | $11.58 | 49800 |
| 2025-09-09 | 19.62 | $11.71 | 263300 |
| 2025-09-08 | 19.51 | $11.85 | 112500 |
| 2025-09-05 | 19.12 | $11.73 | 138000 |
| 2025-09-04 | 18.77 | $10.81 | 124700 |
| 2025-09-03 | 19.66 | $10.91 | 121922 |
| 2025-09-02 | 20.61 | $10.79 | 156900 |
| 2025-08-29 | 21.70 | $11.08 | 176135 |
| 2025-08-28 | 22.11 | $11.32 | 86221 |
| 2025-08-27 | 22.01 | $11.16 | 70900 |
| 2025-08-26 | 22.13 | $11.26 | 199500 |
| 2025-08-25 | 21.90 | $11.15 | 68930 |
| 2025-08-22 | 21.66 | $11.40 | 145900 |
| 2025-08-21 | 21.40 | $11.07 | 168440 |
| 2025-08-20 | 21.71 | $11.17 | 131602 |
| 2025-08-19 | 21.81 | $11.19 | 366510 |
| 2025-08-18 | 21.83 | $11.16 | 428122 |
| 2025-08-15 | 22.04 | $11.26 | 1.5M |
| 2025-08-14 | 21.89 | $11.17 | 338200 |
| 2025-08-13 | 21.93 | $11.36 | 82200 |
| 2025-08-12 | 21.41 | $11.36 | 376100 |
| 2025-08-11 | 20.91 | $11.16 | 181149 |
| 2025-08-08 | 20.57 | $11.36 | 315900 |
| 2025-08-07 | 19.97 | $11.27 | 206630 |
| 2025-08-06 | 19.45 | $11.07 | 149300 |
| 2025-08-05 | 19.19 | $10.98 | 267922 |
| 2025-08-04 | 19.04 | $10.96 | 240600 |
| 2025-08-01 | 18.93 | $10.90 | 297345 |
| 2025-07-31 | 18.87 | $10.97 | 229149 |
| 2025-07-30 | 18.54 | $11.14 | 422232 |
| 2025-07-29 | 17.92 | $11.43 | 366015 |
| 2025-07-28 | 16.85 | $11.55 | 211026 |
| 2025-07-25 | 15.13 | $11.85 | 115535 |
| 2025-07-24 | 13.32 | $10.92 | 249732 |
| 2025-07-23 | 12.34 | $11.08 | 215904 |
| 2025-07-22 | 11.32 | $10.66 | 89719 |
| 2025-07-21 | 10.89 | $10.66 | 119200 |
| 2025-07-18 | 10.24 | $10.57 | 327035 |
| 2025-07-17 | 9.62 | $10.47 | 480512 |
| 2025-07-16 | 9.31 | $10.23 | 640400 |
| 2025-07-15 | 9.37 | $10.15 | 507100 |
| 2025-07-14 | 9.49 | $10.21 | 106500 |
| 2025-07-11 | 9.69 | $10.30 | 229101 |
| 2025-07-10 | 9.56 | $10.45 | 104820 |
| 2025-07-09 | 9.31 | $10.25 | 216000 |
| 2025-07-08 | 9.47 | $10.07 | 140305 |
| 2025-07-07 | 9.97 | $10.00 | 297900 |
| 2025-07-03 | 10.41 | $9.92 | 55544 |
| 2025-07-02 | 10.88 | $10.09 | 112200 |
| 2025-07-01 | 11.43 | $9.85 | 75300 |
| 2025-06-30 | 11.65 | $10.01 | 148000 |
| 2025-06-27 | 12.10 | $10.09 | 212040 |
| 2025-06-26 | 12.68 | $9.77 | 227416 |
| 2025-06-25 | 12.67 | $9.78 | 126100 |
| 2025-06-24 | 12.68 | $9.77 | 227500 |
| 2025-06-23 | 12.55 | $9.62 | 279200 |
| 2025-06-20 | 12.01 | $9.42 | 341844 |
| 2025-06-18 | 11.22 | $9.56 | 168514 |
| 2025-06-17 | 10.75 | $9.94 | 133604 |
| 2025-06-16 | 10.42 | $9.80 | 648411 |
| 2025-06-13 | 10.22 | $9.68 | 238900 |
| 2025-06-12 | 9.58 | $10.09 | 1.3M |
| 2025-06-11 | 9.72 | $10.21 | 816621 |
| 2025-06-10 | 10.16 | $10.23 | 124500 |
| 2025-06-09 | 10.52 | $10.11 | 187700 |
| 2025-06-06 | 10.67 | $10.05 | 58600 |
| 2025-06-05 | 10.79 | $10.08 | 116640 |
| 2025-06-04 | 11.25 | $10.14 | 795138 |
| 2025-06-03 | 11.77 | $9.95 | 2.0M |
| 2025-06-02 | 11.89 | $10.01 | 158700 |
| 2025-05-30 | 12.19 | $10.04 | 1.2M |
| 2025-05-29 | 12.54 | $10.09 | 93500 |
| 2025-05-28 | 13.07 | $10.04 | 86200 |
| 2025-05-27 | 13.62 | $10.14 | 171707 |
| 2025-05-23 | 14.32 | $10.02 | 69227 |
| 2025-05-22 | 14.79 | $9.95 | 138800 |
| 2025-05-21 | 15.29 | $10.02 | 58100 |
| 2025-05-20 | 16.09 | $10.07 | 100806 |
| 2025-05-19 | 16.81 | $9.97 | 155700 |
| 2025-05-16 | 17.46 | $10.00 | 201135 |
| 2025-05-15 | 18.08 | $10.08 | 159100 |
| 2025-05-14 | 19.01 | $10.14 | 71205 |
| 2025-05-13 | 19.88 | $10.29 | 173744 |
| 2025-05-12 | 20.62 | $10.13 | 273700 |
| 2025-05-09 | 21.59 | $9.64 | 174000 |
| 2025-05-08 | 22.18 | $9.46 | 286441 |
| 2025-05-07 | 22.35 | $9.45 | 171635 |
| 2025-05-06 | 22.44 | $9.55 | 106600 |
| 2025-05-05 | 22.76 | $9.62 | 184100 |
| 2025-05-02 | 23.24 | $9.63 | 147300 |
| 2025-05-01 | 23.72 | $9.60 | 148600 |
| 2025-04-30 | 24.22 | $9.62 | 100700 |
| 2025-04-29 | 24.75 | $9.48 | 94623 |
| 2025-04-28 | 24.92 | $9.57 | 140200 |
| 2025-04-25 | 25.21 | $9.65 | 101800 |
| 2025-04-24 | 25.52 | $9.49 | 172900 |
| 2025-04-23 | 25.63 | $9.32 | 217100 |
| 2025-04-22 | 25.75 | $9.19 | 360840 |
| 2025-04-21 | 25.28 | $8.96 | 987700 |
| 2025-04-17 | 24.79 | $9.21 | 181510 |
| 2025-04-16 | 24.66 | $9.01 | 174500 |
| 2025-04-15 | 24.29 | $9.12 | 410002 |
| 2025-04-14 | 23.97 | $9.11 | 431500 |
| 2025-04-11 | 23.62 | $8.82 | 436400 |
| 2025-04-10 | 22.62 | $9.46 | 311701 |
| 2025-04-09 | 22.07 | $9.79 | 640546 |
| 2025-04-08 | 21.48 | $8.87 | 1.0M |
| 2025-04-07 | 19.84 | $9.14 | 1.8M |
| 2025-04-04 | 18.16 | $9.41 | 320625 |
| 2025-04-03 | 16.76 | $9.91 | 201108 |
| 2025-04-02 | 15.73 | $10.73 | 113106 |
| 2025-04-01 | 15.32 | $10.69 | 203433 |
| 2025-03-31 | 15.01 | $10.69 | 135600 |
| 2025-03-28 | 14.53 | $10.83 | 397700 |
| 2025-03-27 | 14.37 | $10.99 | 141000 |
| 2025-03-26 | 14.34 | $11.00 | 107400 |
| 2025-03-25 | 14.43 | $11.36 | 155100 |
| 2025-03-24 | 14.90 | $11.25 | 121146 |
| 2025-03-21 | 15.16 | $11.16 | 67600 |
| 2025-03-20 | 15.44 | $11.30 | 48910 |
| 2025-03-19 | 15.89 | $11.37 | 42813 |
| 2025-03-18 | 16.48 | $11.40 | 76076 |
| 2025-03-17 | 17.09 | $11.56 | 90445 |
| 2025-03-14 | 17.89 | $11.52 | 76800 |
| 2025-03-13 | 18.81 | $11.10 | 100800 |
| 2025-03-12 | 19.27 | $11.28 | 279747 |
| 2025-03-11 | 19.87 | $11.30 | 297806 |
| 2025-03-10 | 20.46 | $11.55 | 86200 |
| 2025-03-07 | 21.28 | $11.94 | 1.3M |
| 2025-03-06 | 21.77 | $11.79 | 2.0M |
| 2025-03-05 | 22.48 | $11.97 | 64700 |
| 2025-03-04 | 22.91 | $11.37 | 114300 |
| 2025-03-03 | 24.09 | $11.46 | 90700 |
| 2025-02-28 | 24.73 | $11.32 | 96532 |
| 2025-02-27 | 25.82 | $11.27 | 35327 |
| 2025-02-26 | 26.84 | $11.55 | 49700 |
| 2025-02-25 | 27.40 | $11.59 | 105144 |
| 2025-02-24 | 28.15 | $11.60 | 109329 |
| 2025-02-21 | 28.62 | $11.75 | 49700 |
| 2025-02-20 | 28.77 | $12.00 | 39345 |
| 2025-02-19 | 28.57 | $11.86 | 65410 |
| 2025-02-18 | 28.52 | $12.03 | 62909 |
| 2025-02-14 | 27.98 | $12.01 | 53016 |
| 2025-02-13 | 27.41 | $11.93 | 50900 |
| 2025-02-12 | 26.97 | $11.69 | 65500 |
| 2025-02-11 | 26.81 | $11.70 | 125400 |
| 2025-02-10 | 26.43 | $11.53 | 136734 |
| 2025-02-07 | 26.22 | $11.28 | 115200 |
| 2025-02-06 | 26.04 | $11.55 | 952616 |
| 2025-02-05 | 25.53 | $11.63 | 73416 |
| 2025-02-04 | 24.69 | $11.75 | 83800 |
| 2025-02-03 | 23.64 | $11.60 | 182600 |
| 2025-01-31 | 22.66 | $11.55 | 190439 |
| 2025-01-30 | 21.10 | $10.71 | 120330 |
| 2025-01-29 | 20.41 | $10.82 | 72100 |
| 2025-01-28 | 19.57 | $10.88 | 176023 |
| 2025-01-27 | 18.60 | $10.82 | 203440 |
| 2025-01-24 | 17.59 | $10.89 | 169400 |
| 2025-01-23 | 16.23 | $10.74 | 127145 |
| 2025-01-22 | 15.01 | $10.66 | 2.3M |
| 2025-01-21 | 13.74 | $10.64 | 2.1M |
| 2025-01-17 | 12.52 | $10.06 | 87645 |
| 2025-01-16 | 11.86 | $9.91 | 136203 |
| 2025-01-15 | 11.53 | $9.76 | 53034 |
| 2025-01-14 | 11.35 | $9.59 | 179039 |
| 2025-01-13 | 11.61 | $9.42 | 176700 |
| 2025-01-10 | 12.20 | $9.46 | 116448 |
| 2025-01-08 | 12.81 | $9.61 | 141900 |
| 2025-01-07 | 13.02 | $9.78 | 156734 |
| 2025-01-06 | 12.66 | $9.61 | 216500 |
| 2025-01-03 | 12.67 | $9.46 | 148400 |
| 2025-01-02 | 13.13 | $9.41 | 111432 |
| 2024-12-31 | 13.63 | $9.47 | 110322 |
| 2024-12-30 | 14.16 | $9.58 | 400500 |
| 2024-12-27 | 14.89 | $9.61 | 83129 |
| 2024-12-26 | 15.43 | $9.65 | 120605 |
| 2024-12-24 | 16.00 | $9.60 | 43615 |
| 2024-12-23 | 16.60 | $9.59 | 307829 |
| 2024-12-20 | 17.30 | $9.53 | 262400 |
| 2024-12-19 | 18.02 | $9.55 | 321310 |
| 2024-12-18 | 18.96 | $9.33 | 215300 |
| 2024-12-17 | 19.94 | $9.56 | 176700 |
| 2024-12-16 | 20.57 | $9.68 | 350900 |
| 2024-12-13 | 21.08 | $9.71 | 207800 |
| 2024-12-12 | 21.60 | $9.86 | 2.7M |
| 2024-12-11 | 21.71 | $9.91 | 2.0M |
| 2024-12-10 | 21.82 | $9.82 | 377800 |
| 2024-12-09 | 21.96 | $9.95 | 434100 |
| 2024-12-06 | 21.87 | $9.81 | 78100 |
| 2024-12-05 | 21.96 | $9.69 | 125741 |
| 2024-12-04 | 22.18 | $9.45 | 179400 |
| 2024-12-03 | 22.82 | $8.63 | 246202 |
| 2024-12-02 | 23.13 | $8.56 | 320200 |
| 2024-11-29 | 23.31 | $8.47 | 127100 |
| 2024-11-27 | 23.20 | $8.29 | 162834 |
| 2024-11-26 | 22.73 | $8.30 | 218500 |
| 2024-11-25 | 22.24 | $8.39 | 310500 |
| 2024-11-22 | 21.83 | $8.28 | 183836 |
| 2024-11-21 | 21.06 | $8.20 | 233000 |
| 2024-11-20 | 20.11 | $8.37 | 146336 |
| 2024-11-19 | 19.27 | $8.49 | 296848 |
| 2024-11-18 | 18.48 | $8.54 | 283116 |
| 2024-11-15 | 17.74 | $8.47 | 273200 |
| 2024-11-14 | 16.97 | $8.63 | 224200 |
| 2024-11-13 | 16.30 | $8.53 | 394247 |
| 2024-11-12 | 15.37 | $8.69 | 220300 |
| 2024-11-11 | 14.49 | $9.04 | 209300 |
| 2024-11-08 | 14.04 | $9.36 | 157800 |
| 2024-11-07 | 13.90 | $9.84 | 153308 |
| 2024-11-06 | 14.44 | $9.41 | 82100 |
| 2024-11-05 | 14.15 | $9.37 | 184836 |
| 2024-11-04 | 13.82 | $9.29 | 311000 |
| 2024-11-01 | 13.47 | $9.36 | 136213 |
| 2024-10-31 | 13.21 | $9.28 | 249415 |
| 2024-10-30 | 12.80 | $9.62 | 49310 |
| 2024-10-29 | 12.95 | $10.08 | 132535 |
| 2024-10-28 | 13.35 | $10.12 | 94447 |
| 2024-10-25 | 13.64 | $9.82 | 66800 |
| 2024-10-24 | 14.14 | $9.53 | 93900 |
| 2024-10-23 | 13.92 | $9.43 | 90100 |
| 2024-10-22 | 13.18 | $9.65 | 70400 |
| 2024-10-21 | 12.76 | $9.60 | 89415 |
| 2024-10-18 | 12.31 | $9.78 | 200410 |
| 2024-10-17 | 12.05 | $9.63 | 147216 |
| 2024-10-16 | 11.63 | $9.71 | 92327 |
| 2024-10-15 | 11.34 | $9.72 | 293800 |
| 2024-10-14 | 11.09 | $10.05 | 216520 |
| 2024-10-11 | 11.21 | $10.08 | 71700 |
| 2024-10-10 | 11.58 | $10.07 | 57400 |
| 2024-10-09 | 11.90 | $10.19 | 307007 |
| 2024-10-08 | 12.49 | $10.12 | 126300 |
| 2024-10-07 | 13.06 | $10.24 | 96500 |
| 2024-10-04 | 13.50 | $10.32 | 50332 |
| 2024-10-03 | 13.97 | $10.32 | 406000 |
| 2024-10-02 | 14.40 | $10.54 | 333236 |
| 2024-10-01 | 14.35 | $10.59 | 136900 |
| 2024-09-30 | 14.29 | $10.73 | 69000 |
| 2024-09-27 | 13.86 | $10.87 | 97300 |
| 2024-09-26 | 12.97 | $10.65 | 70500 |
| 2024-09-25 | 12.45 | $10.14 | 45336 |
| 2024-09-24 | 12.55 | $10.00 | 87740 |
| 2024-09-23 | 13.18 | $9.85 | 99746 |
| 2024-09-20 | 13.49 | $9.98 | 98800 |
| 2024-09-19 | 14.02 | $10.09 | 69800 |
| 2024-09-18 | 14.71 | $9.75 | 40507 |
| 2024-09-17 | 14.69 | $9.78 | 117500 |
| 2024-09-16 | 14.86 | $9.72 | 134115 |
| 2024-09-13 | 14.83 | $9.81 | 124108 |
| 2024-09-12 | 15.08 | $9.70 | 96200 |
| 2024-09-11 | 14.94 | $9.55 | 102017 |
| 2024-09-10 | 14.42 | $9.53 | 136517 |
| 2024-09-09 | 13.87 | $9.58 | 118203 |
| 2024-09-06 | 13.42 | $9.53 | 62814 |
| 2024-09-05 | 12.95 | $9.74 | 120643 |
| 2024-09-04 | 12.73 | $9.77 | 130000 |
| 2024-09-03 | 12.66 | $9.92 | 145300 |
| 2024-08-30 | 12.89 | $10.19 | 91000 |
| 2024-08-29 | 13.45 | $10.20 | 217206 |
| 2024-08-28 | 13.97 | $10.08 | 53700 |
| 2024-08-27 | 14.59 | $10.17 | 58122 |
| 2024-08-26 | 15.33 | $10.08 | 82500 |
| 2024-08-23 | 15.93 | $10.07 | 41911 |
| 2024-08-22 | 16.55 | $9.95 | 100714 |
| 2024-08-21 | 17.10 | $10.09 | 54222 |
| 2024-08-20 | 17.88 | $10.13 | 42800 |
| 2024-08-19 | 18.74 | $10.05 | 139000 |
| 2024-08-16 | 19.43 | $9.83 | 39243 |
| 2024-08-15 | 19.63 | $9.73 | 93700 |
| 2024-08-14 | 19.79 | $9.69 | 53541 |
| 2024-08-13 | 19.89 | $9.57 | 139936 |
| 2024-08-12 | 19.57 | $9.50 | 132500 |
| 2024-08-09 | 19.12 | $9.55 | 112800 |
| 2024-08-08 | 18.65 | $9.56 | 164700 |
| 2024-08-07 | 18.08 | $9.45 | 251300 |
| 2024-08-06 | 17.48 | $9.48 | 243400 |
| 2024-08-05 | 16.60 | $9.33 | 261804 |
| 2024-08-02 | 15.38 | $9.69 | 130337 |
| 2024-08-01 | 14.38 | $9.79 | 72513 |
| 2024-07-31 | 13.51 | $10.15 | 113618 |
| 2024-07-30 | 12.99 | $9.92 | 192800 |
| 2024-07-29 | 11.96 | $9.82 | 324800 |
| 2024-07-26 | 10.72 | $9.89 | 136600 |
| 2024-07-25 | 9.42 | $10.20 | 125139 |
| 2024-07-24 | 8.38 | $10.53 | 61400 |
| 2024-07-23 | 7.75 | $10.71 | 97208 |
| 2024-07-22 | 7.53 | $10.97 | 136141 |
| 2024-07-19 | 7.49 | $10.75 | 62600 |
| 2024-07-18 | 7.11 | $10.86 | 59000 |
| 2024-07-17 | 6.91 | $11.00 | 45700 |
| 2024-07-16 | 6.87 | $11.17 | 36649 |
| 2024-07-15 | 7.09 | $11.05 | 45000 |
| 2024-07-12 | 7.32 | $11.54 | 41519 |
| 2024-07-11 | 7.02 | $11.33 | 78142 |
| 2024-07-10 | 7.06 | $11.10 | 41300 |
| 2024-07-09 | 7.15 | $11.06 | 41914 |
| 2024-07-08 | 7.26 | $11.41 | 89910 |
| 2024-07-05 | 7.19 | $11.60 | 42929 |
| 2024-07-03 | 6.86 | $11.51 | 27200 |
| 2024-07-02 | 6.62 | $11.37 | 108925 |
| 2024-07-01 | 6.83 | $11.31 | 206100 |
| 2024-06-28 | 7.12 | $11.22 | 88300 |
| 2024-06-27 | 7.42 | $11.05 | 42600 |
| 2024-06-26 | 7.51 | $11.10 | 61900 |
| 2024-06-25 | 7.65 | $11.08 | 210300 |
| 2024-06-24 | 7.70 | $11.23 | 143000 |
| 2024-06-21 | 8.01 | $11.06 | 58600 |
| 2024-06-20 | 8.34 | $11.20 | 57746 |
| 2024-06-18 | 8.56 | $11.15 | 103440 |
| 2024-06-17 | 8.99 | $11.07 | 84733 |
| 2024-06-14 | 9.36 | $11.03 | 53114 |
| 2024-06-13 | 9.66 | $11.25 | 31510 |
| 2024-06-12 | 9.84 | $11.55 | 35744 |
| 2024-06-11 | 9.43 | $11.10 | 79036 |
| 2024-06-10 | 9.74 | $11.14 | 78200 |
| 2024-06-07 | 10.07 | $11.10 | 43000 |
| 2024-06-06 | 10.49 | $11.27 | 26000 |
| 2024-06-05 | 10.72 | $11.24 | 85234 |
| 2024-06-04 | 11.01 | $10.98 | 58705 |
| 2024-06-03 | 11.33 | $11.03 | 53800 |
| 2024-05-31 | 11.86 | $10.96 | 73105 |
| 2024-05-30 | 12.05 | $10.97 | 51000 |
| 2024-05-29 | 12.28 | $10.84 | 84900 |
| 2024-05-28 | 12.38 | $11.13 | 55011 |
| 2024-05-24 | 12.97 | $10.99 | 54400 |
| 2024-05-23 | 13.16 | $10.95 | 57512 |
| 2024-05-22 | 13.35 | $11.13 | 63400 |
| 2024-05-21 | 13.84 | $11.11 | 60400 |
| 2024-05-20 | 14.25 | $11.20 | 55326 |
| 2024-05-17 | 14.73 | $10.99 | 49847 |
| 2024-05-16 | 14.82 | $11.16 | 28016 |
| 2024-05-15 | 15.23 | $11.49 | 48700 |
| 2024-05-14 | 16.01 | $11.33 | 58300 |
| 2024-05-13 | 16.52 | $11.23 | 84200 |
| 2024-05-10 | 16.85 | $11.23 | 40745 |
| 2024-05-09 | 17.27 | $11.18 | 41800 |
| 2024-05-08 | 17.72 | $11.09 | 35430 |
| 2024-05-07 | 17.78 | $11.07 | 122010 |
| 2024-05-06 | 17.85 | $10.93 | 81336 |
| 2024-05-03 | 17.74 | $10.68 | 59800 |
| 2024-05-02 | 16.95 | $10.52 | 77200 |
| 2024-05-01 | 15.66 | $10.48 | 44940 |
| 2024-04-30 | 14.31 | $10.59 | 123100 |
| 2024-04-29 | 13.45 | $10.92 | 159402 |
| 2024-04-26 | 13.07 | $10.85 | 64916 |
| 2024-04-25 | 12.67 | $11.12 | 63105 |
| 2024-04-24 | 12.70 | $11.26 | 45600 |
| 2024-04-23 | 13.04 | $11.32 | 97300 |
| 2024-04-22 | 13.48 | $11.06 | 95036 |
| 2024-04-19 | 13.35 | $10.92 | 47100 |
| 2024-04-18 | 12.91 | $11.00 | 53610 |
| 2024-04-17 | 12.61 | $11.04 | 60200 |
| 2024-04-16 | 12.30 | $11.16 | 134806 |
| 2024-04-15 | 12.16 | $11.29 | 69800 |
| 2024-04-12 | 12.42 | $11.33 | 613700 |
| 2024-04-11 | 12.40 | $11.59 | 82400 |
| 2024-04-10 | 12.40 | $11.47 | 62500 |
| 2024-04-09 | 12.22 | $11.65 | 40702 |
| 2024-04-08 | 12.44 | $11.68 | 55500 |
| 2024-04-05 | 12.75 | $11.54 | 41434 |
| 2024-04-04 | 12.68 | $11.62 | 42200 |
| 2024-04-03 | 12.90 | $11.72 | 45100 |
| 2024-04-02 | 12.95 | $11.78 | 54700 |
| 2024-04-01 | 13.26 | $11.70 | 34400 |
| 2024-03-28 | 13.59 | $11.80 | 58300 |
| 2024-03-27 | 13.93 | $11.96 | 52035 |
| 2024-03-26 | 14.25 | $12.11 | 156500 |
| 2024-03-25 | 14.38 | $11.84 | 34200 |
| 2024-03-22 | 14.85 | $12.01 | 23302 |
| 2024-03-21 | 14.94 | $12.11 | 41100 |
| 2024-03-20 | 14.86 | $12.05 | 46700 |
| 2024-03-19 | 14.95 | $11.92 | 63900 |
| 2024-03-18 | 15.27 | $11.85 | 29348 |
| 2024-03-15 | 15.56 | $12.05 | 38500 |
| 2024-03-14 | 15.46 | $12.05 | 43300 |
| 2024-03-13 | 15.36 | $12.24 | 29700 |
| 2024-03-12 | 14.74 | $12.31 | 41743 |
| 2024-03-11 | 14.09 | $12.12 | 40800 |
| 2024-03-08 | 13.66 | $12.02 | 37243 |
| 2024-03-07 | 13.20 | $11.85 | 33015 |
| 2024-03-06 | 13.21 | $11.69 | 91216 |
| 2024-03-05 | 13.46 | $11.34 | 308445 |
| 2024-03-04 | 14.06 | $11.66 | 456700 |
| 2024-03-01 | 13.96 | $11.83 | 85900 |
| 2024-02-29 | 13.71 | $11.65 | 88519 |
| 2024-02-28 | 13.64 | $11.57 | 34800 |
| 2024-02-27 | 13.78 | $11.68 | 40600 |
| 2024-02-26 | 13.57 | $11.81 | 45300 |
| 2024-02-23 | 13.08 | $11.73 | 43100 |
| 2024-02-22 | 12.62 | $11.43 | 39910 |
| 2024-02-21 | 12.70 | $11.27 | 103922 |
| 2024-02-20 | 13.13 | $11.25 | 36000 |
| 2024-02-16 | 13.54 | $11.25 | 33600 |
| 2024-02-15 | 14.01 | $11.14 | 39300 |
| 2024-02-14 | 14.71 | $10.92 | 107100 |
| 2024-02-13 | 14.97 | $10.73 | 51249 |
| 2024-02-12 | 15.03 | $11.22 | 73829 |
| 2024-02-09 | 15.57 | $11.18 | 42000 |
| 2024-02-08 | 16.27 | $11.21 | 34400 |
| 2024-02-07 | 16.79 | $11.23 | 59323 |
| 2024-02-06 | 17.30 | $11.17 | 84500 |
| 2024-02-05 | 17.95 | $11.04 | 86900 |
| 2024-02-02 | 18.90 | $11.21 | 53300 |
| 2024-02-01 | 19.58 | $11.38 | 42629 |
| 2024-01-31 | 19.88 | $10.86 | 52402 |
| 2024-01-30 | 20.90 | $10.92 | 81500 |
| 2024-01-29 | 21.83 | $11.03 | 81228 |
| 2024-01-26 | 22.89 | $11.01 | 33500 |
| 2024-01-25 | 24.01 | $10.98 | 40100 |
| 2024-01-24 | 25.19 | $10.88 | 44000 |
| 2024-01-23 | 26.46 | $10.78 | 62500 |
| 2024-01-22 | 27.41 | $10.91 | 58800 |
| 2024-01-19 | 28.73 | $10.76 | 114500 |
| 2024-01-18 | 29.65 | $10.71 | 142522 |
| 2024-01-17 | 30.51 | $10.77 | 89823 |
| 2024-01-16 | 31.41 | $10.91 | 97422 |
| 2024-01-12 | 32.81 | $11.24 | 47100 |
| 2024-01-11 | 34.08 | $11.22 | 101600 |
| 2024-01-10 | 35.42 | $11.36 | 42500 |
| 2024-01-09 | 36.33 | $11.38 | 60837 |
| 2024-01-08 | 37.33 | $11.53 | 88940 |
| 2024-01-05 | 38.16 | $11.35 | 47815 |
| 2024-01-04 | 39.09 | $11.33 | 55700 |
| 2024-01-03 | 40.24 | $11.31 | 33000 |
| 2024-01-02 | 41.55 | $11.62 | 112900 |
| 2023-12-29 | 42.08 | $12.02 | 33300 |
| 2023-12-28 | 41.61 | $12.02 | 60008 |
| 2023-12-27 | 40.93 | $12.08 | 53209 |
| 2023-12-26 | 40.20 | $11.95 | 38301 |
| 2023-12-22 | 39.55 | $11.89 | 35400 |
| 2023-12-21 | 38.49 | $11.75 | 78800 |
| 2023-12-20 | 37.54 | $11.71 | 43001 |
| 2023-12-19 | 36.31 | $11.76 | 57400 |
| 2023-12-18 | 34.89 | $11.61 | 87317 |
| 2023-12-15 | 33.47 | $11.79 | 113800 |
| 2023-12-14 | 31.85 | $11.57 | 188822 |
| 2023-12-13 | 30.28 | $11.26 | 87224 |
| 2023-12-12 | 28.91 | $11.10 | 228600 |
| 2023-12-11 | 27.65 | $11.05 | 76600 |
| 2023-12-08 | 26.34 | $11.00 | 108300 |
| 2023-12-07 | 25.02 | $10.45 | 70933 |
| 2023-12-06 | 24.25 | $10.22 | 52900 |
| 2023-12-05 | 23.68 | $10.05 | 52641 |
| 2023-12-04 | 23.38 | $10.07 | 57545 |
| 2023-12-01 | 22.90 | $10.11 | 34900 |
| 2023-11-30 | 22.40 | $9.95 | 83800 |
| 2023-11-29 | 22.07 | $10.01 | 59344 |
| 2023-11-28 | 21.34 | $10.00 | 37949 |
| 2023-11-27 | 20.62 | $9.94 | 38402 |
| 2023-11-24 | 19.95 | $9.95 | 11200 |
| 2023-11-22 | 19.25 | $9.86 | 77100 |
| 2023-11-21 | 18.55 | $9.73 | 109200 |
| 2023-11-20 | 17.98 | $9.82 | 58842 |
| 2023-11-17 | 17.30 | $9.63 | 31900 |
| 2023-11-16 | 16.77 | $9.50 | 21345 |
| 2023-11-15 | 16.31 | $9.63 | 65200 |
| 2023-11-14 | 15.55 | $9.36 | 65710 |
| 2023-11-13 | 15.19 | $8.77 | 86500 |
| 2023-11-10 | 15.94 | $8.72 | 268026 |
| 2023-11-09 | 16.73 | $8.75 | 57109 |
| 2023-11-08 | 17.26 | $8.68 | 58416 |
| 2023-11-07 | 18.11 | $8.75 | 90626 |
| 2023-11-06 | 18.97 | $8.70 | 1.0M |
| 2023-11-03 | 19.95 | $8.70 | 78000 |
| 2023-11-02 | 20.98 | $8.42 | 111300 |
| 2023-11-01 | 21.44 | $8.07 | 256400 |
| 2023-10-31 | 20.91 | $8.09 | 1.3M |
| 2023-10-30 | 20.49 | $8.12 | 204800 |
| 2023-10-27 | 20.10 | $7.98 | 102710 |
| 2023-10-26 | 19.33 | $8.30 | 140744 |
| 2023-10-25 | 19.40 | $8.40 | 132200 |
| 2023-10-24 | 19.61 | $8.42 | 522100 |
| 2023-10-23 | 19.67 | $8.42 | 118304 |
| 2023-10-20 | 19.74 | $8.51 | 143200 |
| 2023-10-19 | 20.30 | $8.64 | 186719 |
| 2023-10-18 | 21.21 | $8.54 | 70400 |
| 2023-10-17 | 21.97 | $8.80 | 255516 |
| 2023-10-16 | 23.06 | $8.90 | 115129 |
| 2023-10-13 | 23.84 | $8.88 | 37032 |
| 2023-10-12 | 24.57 | $8.90 | 86500 |
| 2023-10-11 | 25.31 | $8.95 | 82400 |
| 2023-10-10 | 25.95 | $8.99 | 133300 |
| 2023-10-09 | 26.62 | $8.56 | 141700 |
| 2023-10-06 | 27.63 | $8.64 | 206947 |
| 2023-10-05 | 28.70 | $8.42 | 1.0M |
| 2023-10-04 | 29.25 | $8.41 | 333400 |
| 2023-10-03 | 29.63 | $8.30 | 163900 |
| 2023-10-02 | 29.66 | $8.32 | 214441 |
| 2023-09-29 | 29.79 | $8.45 | 67600 |
| 2023-09-28 | 30.27 | $8.48 | 316400 |
| 2023-09-27 | 30.50 | $8.44 | 437934 |
| 2023-09-26 | 30.65 | $8.30 | 291714 |
| 2023-09-25 | 30.68 | $8.44 | 220300 |
| 2023-09-22 | 30.90 | $8.32 | 164110 |
| 2023-09-21 | 30.98 | $8.29 | 476700 |
| 2023-09-20 | 30.97 | $8.43 | 904829 |
| 2023-09-19 | 31.21 | $8.47 | 315030 |
| 2023-09-18 | 31.19 | $8.56 | 241800 |
| 2023-09-15 | 31.20 | $8.52 | 264541 |
| 2023-09-14 | 31.30 | $8.46 | 1.7M |
| 2023-09-13 | 31.15 | $8.27 | 78314 |
| 2023-09-12 | 30.46 | $8.34 | 311241 |
| 2023-09-11 | 29.79 | $8.63 | 234900 |
| 2023-09-08 | 29.44 | $8.53 | 112000 |
| 2023-09-07 | 28.95 | $8.60 | 207800 |
| 2023-09-06 | 28.49 | $8.71 | 204423 |
| 2023-09-05 | 28.20 | $8.82 | 192937 |
| 2023-09-01 | 27.99 | $8.77 | 144103 |
| 2023-08-31 | 27.78 | $8.86 | 95400 |
| 2023-08-30 | 27.66 | $9.01 | 107800 |
| 2023-08-29 | 27.76 | $9.09 | 180500 |
| 2023-08-28 | 27.87 | $8.91 | 290300 |
| 2023-08-25 | 27.52 | $8.73 | 144700 |
| 2023-08-24 | 26.88 | $8.73 | 215400 |
| 2023-08-23 | 26.30 | $8.86 | 269300 |
| 2023-08-22 | 25.75 | $8.80 | 494514 |
| 2023-08-21 | 25.12 | $8.82 | 385514 |
| 2023-08-18 | 24.46 | $8.90 | 241600 |
| 2023-08-17 | 23.80 | $8.99 | 470907 |
| 2023-08-16 | 23.27 | $9.25 | 280700 |
| 2023-08-15 | 22.98 | $9.33 | 426448 |
| 2023-08-14 | 22.77 | $9.52 | 160033 |
| 2023-08-11 | 22.68 | $9.41 | 198300 |
| 2023-08-10 | 22.44 | $9.65 | 236831 |
| 2023-08-09 | 22.46 | $9.51 | 228941 |
| 2023-08-08 | 21.95 | $9.59 | 435806 |
| 2023-08-07 | 21.47 | $9.64 | 298400 |
| 2023-08-04 | 21.04 | $9.61 | 185000 |
| 2023-08-03 | 20.58 | $9.47 | 269100 |
| 2023-08-02 | 19.67 | $9.56 | 118700 |
| 2023-08-01 | 18.79 | $9.47 | 164800 |
| 2023-07-31 | 17.66 | $9.62 | 130815 |
| 2023-07-28 | 16.64 | $9.75 | 160110 |
| 2023-07-27 | 15.66 | $9.77 | 137700 |
| 2023-07-26 | 14.65 | $10.05 | 71236 |
| 2023-07-25 | 13.72 | $11.18 | 135600 |
| 2023-07-24 | 14.05 | $10.95 | 141600 |
| 2023-07-21 | 13.97 | $10.86 | 63000 |
| 2023-07-20 | 13.67 | $10.65 | 68500 |
| 2023-07-19 | 13.07 | $10.95 | 173500 |
| 2023-07-18 | 12.78 | $11.00 | 76230 |
| 2023-07-17 | 12.28 | $11.48 | 45300 |
| 2023-07-14 | 12.25 | $11.39 | 51930 |
| 2023-07-13 | 12.29 | $11.60 | 52500 |
| 2023-07-12 | 12.55 | $11.20 | 43026 |
| 2023-07-11 | 12.04 | $11.39 | 66700 |
| 2023-07-10 | 11.91 | $11.57 | 61037 |
| 2023-07-07 | 11.86 | $11.48 | 73838 |
| 2023-07-06 | 11.73 | $11.42 | 108500 |
| 2023-07-05 | 11.38 | $11.69 | 59914 |
| 2023-07-03 | 11.61 | $12.01 | 32100 |
| 2023-06-30 | 12.14 | $12.26 | 84700 |
| 2023-06-29 | 12.20 | $11.94 | 35800 |
| 2023-06-28 | 12.77 | $11.99 | 35525 |
| 2023-06-27 | 13.43 | $11.96 | 76925 |
| 2023-06-26 | 14.13 | $11.92 | 90228 |
| 2023-06-23 | 14.84 | $11.75 | 41548 |
| 2023-06-22 | 15.18 | $11.85 | 48537 |
| 2023-06-21 | 15.54 | $11.95 | 56222 |
| 2023-06-20 | 15.81 | $12.03 | 56300 |
| 2023-06-16 | 15.90 | $12.37 | 32500 |
| 2023-06-15 | 14.82 | $12.47 | 40900 |
| 2023-06-14 | 13.73 | $12.19 | 33634 |
| 2023-06-13 | 12.86 | $12.29 | 79800 |
| 2023-06-12 | 11.76 | $11.77 | 46500 |
| 2023-06-09 | 11.65 | $11.77 | 65621 |
| 2023-06-08 | 11.36 | $11.82 | 94441 |
| 2023-06-07 | 10.87 | $11.80 | 101100 |
| 2023-06-06 | 10.13 | $11.82 | 84100 |
| 2023-06-05 | 9.43 | $11.82 | 58300 |
| 2023-06-02 | 8.50 | $11.84 | 53625 |
| 2023-06-01 | 7.50 | $11.65 | 378118 |
| 2023-05-31 | 6.92 | $11.59 | 108513 |
| 2023-05-30 | 6.32 | $11.44 | 59106 |
| 2023-05-26 | 5.97 | $11.44 | 58807 |
| 2023-05-25 | 5.71 | $11.10 | 74023 |
| 2023-05-24 | 5.77 | $11.06 | 70506 |
| 2023-05-23 | 5.78 | $11.25 | 147400 |
| 2023-05-22 | 5.92 | $11.36 | 186500 |
| 2023-05-19 | 5.74 | $11.41 | 64400 |
| 2023-05-18 | 5.54 | $11.23 | 73800 |
| 2023-05-17 | 5.71 | $11.29 | 58330 |
| 2023-05-16 | 5.71 | $11.09 | 96500 |
| 2023-05-15 | 5.86 | $11.31 | 108900 |
| 2023-05-12 | 6.03 | $11.22 | 79700 |
| 2023-05-11 | 6.22 | $11.27 | 74347 |
| 2023-05-10 | 6.44 | $11.18 | 63800 |
| 2023-05-09 | 6.72 | $11.24 | 54819 |
| 2023-05-08 | 7.06 | $11.42 | 227800 |
| 2023-05-05 | 6.86 | $11.38 | 2.4M |
| 2023-05-04 | 6.72 | $11.44 | 554500 |
| 2023-05-03 | 6.46 | $11.39 | 35700 |
| 2023-05-02 | 6.17 | $11.46 | 48600 |
| 2023-05-01 | 6.09 | $11.34 | 57915 |
| 2023-04-28 | 6.00 | $11.33 | 44910 |
| 2023-04-27 | 6.20 | $11.59 | 72802 |
| 2023-04-26 | 6.11 | $11.14 | 44139 |
| 2023-04-25 | 5.95 | $11.19 | 40545 |
| 2023-04-24 | 5.89 | $11.36 | 37900 |
| 2023-04-21 | 6.10 | $11.26 | 38234 |
| 2023-04-20 | 6.11 | $11.28 | 28825 |
| 2023-04-19 | 6.21 | $11.31 | 22812 |
| 2023-04-18 | 6.47 | $11.40 | 56103 |
| 2023-04-17 | 6.71 | $11.29 | 65109 |
| 2023-04-14 | 6.98 | $11.37 | 42917 |
| 2023-04-13 | 7.32 | $11.36 | 33031 |
| 2023-04-12 | 7.66 | $11.22 | 42200 |
| 2023-04-11 | 7.93 | $11.27 | 73600 |
| 2023-04-10 | 8.29 | $10.94 | 79700 |
| 2023-04-06 | 8.43 | $11.19 | 49100 |
| 2023-04-05 | 8.85 | $11.06 | 208900 |
| 2023-04-04 | 9.25 | $11.53 | 107748 |
| 2023-04-03 | 8.91 | $11.39 | 51209 |
| 2023-03-31 | 8.88 | $11.42 | 52502 |
| 2023-03-30 | 8.74 | $11.27 | 69948 |
| 2023-03-29 | 8.86 | $11.05 | 128300 |
| 2023-03-28 | 9.24 | $10.81 | 126300 |
| 2023-03-27 | 9.21 | $10.90 | 72635 |
| 2023-03-24 | 9.30 | $10.76 | 82600 |
| 2023-03-23 | 9.11 | $10.76 | 51419 |
| 2023-03-22 | 9.14 | $10.81 | 119800 |
| 2023-03-21 | 9.26 | $10.99 | 49200 |
| 2023-03-20 | 9.61 | $10.89 | 92329 |
| 2023-03-17 | 9.77 | $10.61 | 111500 |
| 2023-03-16 | 9.45 | $10.80 | 85100 |
| 2023-03-15 | 9.12 | $10.56 | 98000 |
| 2023-03-14 | 8.34 | $10.85 | 125616 |
| 2023-03-13 | 8.08 | $10.67 | 100400 |
| 2023-03-10 | 7.47 | $10.64 | 60900 |
| 2023-03-09 | 7.07 | $10.74 | 72523 |
| 2023-03-08 | 6.83 | $10.83 | 91848 |
| 2023-03-07 | 6.67 | $10.79 | 59300 |
| 2023-03-06 | 6.49 | $11.12 | 95234 |
| 2023-03-03 | 6.70 | $11.22 | 70903 |
| 2023-03-02 | 6.92 | $11.09 | 75632 |
| 2023-03-01 | 7.20 | $11.02 | 194534 |
| 2023-02-28 | 7.48 | $11.01 | 136648 |
| 2023-02-27 | 7.84 | $11.16 | 98020 |
| 2023-02-24 | 8.10 | $10.92 | 73400 |
| 2023-02-23 | 8.31 | $11.25 | 60600 |
| 2023-02-22 | 8.56 | $11.08 | 58807 |
| 2023-02-21 | 8.95 | $11.14 | 49721 |
| 2023-02-17 | 9.42 | $11.42 | 102640 |
| 2023-02-16 | 9.68 | $11.37 | 78120 |
| 2023-02-15 | 9.95 | $11.52 | 48416 |
| 2023-02-14 | 9.92 | $11.51 | 47800 |
| 2023-02-13 | 9.90 | $11.42 | 75821 |
| 2023-02-10 | 10.08 | $11.27 | 61647 |
| 2023-02-09 | 10.43 | $11.51 | 68700 |
| 2023-02-08 | 10.41 | $11.51 | 40917 |
| 2023-02-07 | 10.54 | $11.77 | 64539 |
| 2023-02-06 | 10.63 | $11.63 | 53133 |
| 2023-02-03 | 10.58 | $11.72 | 135222 |
| 2023-02-02 | 10.34 | $12.15 | 50100 |
| 2023-02-01 | 9.62 | $11.80 | 74128 |
| 2023-01-31 | 9.34 | $11.40 | 50600 |
| 2023-01-30 | 9.63 | $11.35 | 122300 |
| 2023-01-27 | 9.83 | $11.33 | 56934 |
| 2023-01-26 | 10.17 | $11.41 | 76600 |
| 2023-01-25 | 10.46 | $11.18 | 97536 |
| 2023-01-24 | 10.91 | $11.41 | 71749 |
| 2023-01-23 | 11.07 | $11.71 | 73500 |
| 2023-01-20 | 10.82 | $11.51 | 51900 |
| 2023-01-19 | 10.95 | $11.26 | 97136 |
| 2023-01-18 | 11.21 | $11.44 | 62400 |
| 2023-01-17 | 10.99 | $11.47 | 75702 |
| 2023-01-13 | 10.84 | $11.64 | 64400 |
| 2023-01-12 | 10.65 | $11.44 | 51827 |
| 2023-01-11 | 10.58 | $11.39 | 82003 |
| 2023-01-10 | 10.63 | $11.14 | 68800 |
| 2023-01-09 | 11.01 | $11.12 | 239000 |
| 2023-01-06 | 11.41 | $10.84 | 94031 |
| 2023-01-05 | 11.85 | $10.51 | 63834 |
| 2023-01-04 | 11.85 | $10.80 | 155200 |
| 2023-01-03 | 12.24 | $10.59 | 163400 |
| 2022-12-30 | 12.43 | $10.41 | 130500 |
| 2022-12-29 | 12.38 | $10.59 | 76537 |
| 2022-12-28 | 12.52 | $10.37 | 79745 |
| 2022-12-27 | 12.64 | $10.52 | 86909 |
| 2022-12-23 | 12.95 | $10.42 | 133406 |
| 2022-12-22 | 13.07 | $10.42 | 86527 |
| 2022-12-21 | 13.20 | $10.66 | 96839 |
| 2022-12-20 | 13.62 | $10.56 | 122500 |
| 2022-12-19 | 14.00 | $10.74 | 115600 |
| 2022-12-16 | 14.61 | $10.88 | 59508 |
| 2022-12-15 | 15.38 | $11.14 | 85700 |
| 2022-12-14 | 15.89 | $11.67 | 42600 |
| 2022-12-13 | 15.79 | $11.74 | 85000 |
| 2022-12-12 | 15.54 | $11.40 | 84935 |
| 2022-12-09 | 15.90 | $11.45 | 58400 |
| 2022-12-08 | 16.00 | $11.37 | 66433 |
| 2022-12-07 | 16.25 | $11.34 | 63846 |
| 2022-12-06 | 16.51 | $11.39 | 91900 |
| 2022-12-05 | 16.66 | $11.62 | 44900 |
| 2022-12-02 | 16.47 | $11.63 | 39342 |
| 2022-12-01 | 16.40 | $11.65 | 82500 |
| 2022-11-30 | 16.30 | $11.35 | 71215 |
| 2022-11-29 | 16.47 | $11.12 | 49341 |
| 2022-11-28 | 16.78 | $11.32 | 73634 |
| 2022-11-25 | 16.81 | $11.67 | 26947 |
| 2022-11-23 | 16.51 | $11.58 | 48744 |
| 2022-11-22 | 16.29 | $11.42 | 55600 |
| 2022-11-21 | 16.20 | $11.33 | 39700 |
| 2022-11-18 | 16.15 | $11.34 | 47817 |
| 2022-11-17 | 16.04 | $11.27 | 65400 |
| 2022-11-16 | 16.02 | $11.38 | 53723 |
| 2022-11-15 | 15.65 | $11.48 | 90905 |
| 2022-11-14 | 15.26 | $11.67 | 71100 |
| 2022-11-11 | 14.43 | $12.14 | 63100 |
| 2022-11-10 | 13.36 | $11.64 | 142636 |
| 2022-11-09 | 12.57 | $10.18 | 119600 |
| 2022-11-08 | 12.79 | $10.43 | 240500 |
| 2022-11-07 | 12.88 | $10.15 | 173616 |
| 2022-11-04 | 13.27 | $9.94 | 199518 |
| 2022-11-03 | 13.86 | $9.30 | 147035 |
| 2022-11-02 | 13.86 | $9.53 | 117828 |
| 2022-11-01 | 14.24 | $9.95 | 302800 |
| 2022-10-31 | 14.95 | $9.82 | 137807 |
| 2022-10-28 | 15.42 | $9.97 | 70616 |
| 2022-10-27 | 15.96 | $9.88 | 118000 |
| 2022-10-26 | 16.60 | $10.29 | 72500 |
| 2022-10-25 | 17.26 | $10.22 | 220800 |
| 2022-10-24 | 18.12 | $9.63 | 203700 |
| 2022-10-21 | 18.36 | $9.35 | 133609 |
| 2022-10-20 | 18.21 | $9.29 | 236019 |
| 2022-10-19 | 18.20 | $9.36 | 91708 |
| 2022-10-18 | 18.25 | $9.57 | 368924 |
| 2022-10-17 | 18.49 | $9.32 | 343000 |
| 2022-10-14 | 18.26 | $8.90 | 253917 |
| 2022-10-13 | 17.74 | $9.10 | 296428 |
| 2022-10-12 | 17.08 | $8.97 | 149200 |
| 2022-10-11 | 16.82 | $8.87 | 470126 |
| 2022-10-10 | 16.50 | $9.03 | 350100 |
| 2022-10-07 | 16.28 | $9.14 | 173700 |
| 2022-10-06 | 16.16 | $9.61 | 193422 |
| 2022-10-05 | 16.57 | $9.92 | 264132 |
| 2022-10-04 | 17.11 | $10.15 | 710010 |
| 2022-10-03 | 18.00 | $9.49 | 385700 |
| 2022-09-30 | 17.93 | $9.27 | 326206 |
| 2022-09-29 | 17.75 | $8.97 | 584735 |
| 2022-09-28 | 16.99 | $9.23 | 410500 |
| 2022-09-27 | 16.28 | $8.90 | 830500 |
| 2022-09-26 | 15.28 | $8.91 | 674800 |
| 2022-09-23 | 14.26 | $9.00 | 253100 |
| 2022-09-22 | 13.26 | $9.29 | 349002 |
| 2022-09-21 | 12.41 | $9.63 | 142600 |
| 2022-09-20 | 11.93 | $9.72 | 442201 |
| 2022-09-19 | 11.35 | $10.10 | 323100 |
| 2022-09-16 | 11.09 | $10.09 | 159300 |
| 2022-09-15 | 10.81 | $10.37 | 133045 |
| 2022-09-14 | 11.00 | $10.52 | 113742 |
| 2022-09-13 | 11.34 | $10.43 | 150000 |
| 2022-09-12 | 11.69 | $11.08 | 164000 |
| 2022-09-09 | 11.74 | $10.71 | 238900 |
| 2022-09-08 | 12.34 | $10.33 | 497400 |
| 2022-09-07 | 12.45 | $10.23 | 404700 |
| 2022-09-06 | 12.33 | $10.08 | 349913 |
| 2022-09-02 | 12.05 | $9.94 | 287715 |
| 2022-09-01 | 11.77 | $9.93 | 364333 |
| 2022-08-31 | 10.93 | $10.18 | 300109 |
| 2022-08-30 | 10.45 | $10.47 | 287509 |
| 2022-08-29 | 10.23 | $10.57 | 216216 |
| 2022-08-26 | 10.13 | $10.65 | 103000 |
| 2022-08-25 | 10.19 | $11.09 | 89800 |
| 2022-08-24 | 10.63 | $10.89 | 128400 |
| 2022-08-23 | 10.94 | $10.72 | 216200 |
| 2022-08-22 | 11.04 | $10.67 | 216300 |
| 2022-08-19 | 11.14 | $11.21 | 45200 |
| 2022-08-18 | 11.46 | $11.45 | 64736 |
| 2022-08-17 | 11.55 | $11.48 | 78601 |
| 2022-08-16 | 11.64 | $11.69 | 78038 |
| 2022-08-15 | 11.43 | $11.71 | 55440 |
| 2022-08-12 | 11.48 | $11.81 | 47100 |
| 2022-08-11 | 11.45 | $11.65 | 83300 |
| 2022-08-10 | 11.44 | $11.71 | 96500 |
| 2022-08-09 | 11.53 | $11.22 | 180333 |
| 2022-08-08 | 12.06 | $11.48 | 93900 |
| 2022-08-05 | 12.30 | $11.40 | 72900 |
| 2022-08-04 | 12.71 | $11.83 | 46426 |
| 2022-08-03 | 12.61 | $11.55 | 134245 |
| 2022-08-02 | 12.86 | $11.15 | 213100 |
| 2022-08-01 | 13.52 | $11.53 | 137100 |
| 2022-07-29 | 13.88 | $11.70 | 85800 |
| 2022-07-28 | 14.01 | $11.44 | 98823 |
| 2022-07-27 | 14.46 | $11.22 | 96200 |
| 2022-07-26 | 15.22 | $11.25 | 212123 |
| 2022-07-25 | 15.73 | $11.27 | 194200 |
| 2022-07-22 | 16.05 | $11.35 | 91600 |
| 2022-07-21 | 16.32 | $11.44 | 97931 |
| 2022-07-20 | 16.67 | $11.04 | 271630 |
| 2022-07-19 | 17.42 | $10.93 | 441219 |
| 2022-07-18 | 18.21 | $10.51 | 447522 |
| 2022-07-15 | 18.63 | $10.41 | 170400 |
| 2022-07-14 | 18.70 | $10.31 | 173932 |
| 2022-07-13 | 18.65 | $10.43 | 232101 |
| 2022-07-12 | 18.85 | $10.55 | 352200 |
| 2022-07-11 | 19.31 | $10.52 | 400500 |
| 2022-07-08 | 19.67 | $10.67 | 214400 |
| 2022-07-07 | 20.14 | $10.58 | 284500 |
| 2022-07-06 | 20.41 | $10.36 | 707207 |
| 2022-07-05 | 20.39 | $10.01 | 311737 |
| 2022-07-01 | 19.80 | $10.35 | 274200 |
| 2022-06-30 | 19.56 | $10.33 | 144421 |
| 2022-06-29 | 19.30 | $10.56 | 290600 |
| 2022-06-28 | 19.37 | $10.52 | 490600 |
| 2022-06-27 | 19.47 | $10.76 | 477000 |
| 2022-06-24 | 19.73 | $10.76 | 234824 |
| 2022-06-23 | 19.84 | $10.37 | 280837 |
| 2022-06-22 | 19.43 | $10.68 | 470400 |
| 2022-06-21 | 19.07 | $10.45 | 371913 |
| 2022-06-17 | 18.39 | $10.31 | 258827 |
| 2022-06-16 | 17.47 | $10.25 | 277400 |
| 2022-06-15 | 16.36 | $10.82 | 344600 |
| 2022-06-14 | 15.54 | $10.65 | 338745 |
| 2022-06-13 | 14.67 | $11.04 | 217600 |
| 2022-06-10 | 14.12 | $11.61 | 369300 |
| 2022-06-09 | 14.07 | $11.59 | 93801 |
| 2022-06-08 | 14.05 | $11.96 | 127519 |
| 2022-06-07 | 14.44 | $12.19 | 262900 |
| 2022-06-06 | 14.90 | $12.31 | 114900 |
| 2022-06-03 | 15.67 | $12.27 | 117100 |
| 2022-06-02 | 16.28 | $12.44 | 361200 |
| 2022-06-01 | 16.91 | $11.89 | 282800 |
| 2022-05-31 | 17.20 | $12.14 | 328400 |
| 2022-05-27 | 17.78 | $12.26 | 304900 |
| 2022-05-26 | 18.32 | $11.88 | 232500 |
| 2022-05-25 | 18.65 | $11.76 | 277832 |
| 2022-05-24 | 18.75 | $11.99 | 273900 |
| 2022-05-23 | 19.04 | $11.99 | 379442 |
| 2022-05-20 | 19.41 | $11.51 | 257300 |
| 2022-05-19 | 19.31 | $11.42 | 268000 |
| 2022-05-18 | 19.06 | $11.08 | 147049 |
| 2022-05-17 | 18.63 | $11.71 | 325223 |
| 2022-05-16 | 18.59 | $11.47 | 267900 |
| 2022-05-13 | 18.20 | $11.63 | 226529 |
| 2022-05-12 | 17.86 | $11.27 | 329300 |
| 2022-05-11 | 17.08 | $11.28 | 330200 |
| 2022-05-10 | 16.42 | $11.40 | 536900 |
| 2022-05-09 | 15.73 | $11.01 | 364300 |
| 2022-05-06 | 14.69 | $11.79 | 373600 |
| 2022-05-05 | 14.04 | $12.32 | 261000 |
| 2022-05-04 | 13.84 | $12.86 | 315100 |
| 2022-05-03 | 13.83 | $12.51 | 221406 |
| 2022-05-02 | 13.49 | $12.62 | 475600 |
| 2022-04-29 | 13.14 | $12.77 | 549000 |
| 2022-04-28 | 13.07 | $12.79 | 270300 |
| 2022-04-27 | 12.58 | $12.36 | 203200 |
| 2022-04-26 | 11.59 | $12.38 | 175700 |
| 2022-04-25 | 10.61 | $12.92 | 152943 |
| 2022-04-22 | 9.89 | $13.40 | 72523 |
| 2022-04-21 | 9.70 | $13.70 | 60700 |
| 2022-04-20 | 9.85 | $13.88 | 73416 |
| 2022-04-19 | 10.23 | $13.78 | 138707 |
| 2022-04-18 | 10.40 | $13.71 | 100925 |
| 2022-04-14 | 10.71 | $13.82 | 54300 |
| 2022-04-13 | 11.27 | $13.94 | 159800 |
| 2022-04-12 | 11.74 | $13.84 | 138410 |
| 2022-04-11 | 12.33 | $13.79 | 93840 |
| 2022-04-08 | 12.78 | $14.33 | 72900 |
| 2022-04-07 | 13.20 | $14.31 | 155500 |
| 2022-04-06 | 13.55 | $14.30 | 92200 |
| 2022-04-05 | 13.93 | $14.54 | 91000 |
| 2022-04-04 | 13.94 | $14.73 | 47439 |
| 2022-04-01 | 13.68 | $14.35 | 59707 |
| 2022-03-31 | 13.79 | $13.98 | 86700 |
| 2022-03-30 | 14.08 | $14.27 | 41900 |
| 2022-03-29 | 14.15 | $14.40 | 167035 |
| 2022-03-28 | 14.10 | $14.07 | 83025 |
| 2022-03-25 | 14.49 | $14.06 | 376206 |
| 2022-03-24 | 14.83 | $14.00 | 487704 |
| 2022-03-23 | 15.27 | $14.00 | 143700 |
| 2022-03-22 | 15.67 | $14.09 | 124532 |
| 2022-03-21 | 16.06 | $14.06 | 70924 |
| 2022-03-18 | 16.46 | $14.45 | 78601 |
| 2022-03-17 | 16.77 | $14.02 | 87524 |
| 2022-03-16 | 17.37 | $13.91 | 99900 |
| 2022-03-15 | 18.15 | $12.86 | 306800 |
| 2022-03-14 | 18.37 | $13.03 | 172500 |
| 2022-03-11 | 18.87 | $12.63 | 162705 |
| 2022-03-10 | 18.85 | $12.68 | 292942 |
| 2022-03-09 | 18.68 | $12.60 | 201200 |
| 2022-03-08 | 18.50 | $11.97 | 603500 |
| 2022-03-07 | 17.76 | $11.96 | 401200 |
| 2022-03-04 | 17.02 | $12.09 | 279600 |
| 2022-03-03 | 16.25 | $12.70 | 433745 |
| 2022-03-02 | 15.74 | $13.03 | 230709 |
| 2022-03-01 | 15.39 | $12.74 | 458700 |
| 2022-02-28 | 15.03 | $13.36 | 344700 |
| 2022-02-25 | 15.07 | $13.21 | 315334 |
| 2022-02-24 | 14.77 | $12.93 | 507300 |
| 2022-02-23 | 14.12 | $12.62 | 418145 |
| 2022-02-22 | 13.90 | $13.01 | 365300 |
| 2022-02-18 | 13.88 | $13.01 | 139200 |
| 2022-02-17 | 13.71 | $13.26 | 74337 |
| 2022-02-16 | 13.80 | $13.55 | 208128 |
| 2022-02-15 | 14.00 | $13.46 | 299505 |
| 2022-02-14 | 14.17 | $12.99 | 464701 |
| 2022-02-11 | 13.94 | $13.08 | 129600 |
| 2022-02-10 | 13.77 | $13.51 | 195600 |
| 2022-02-09 | 13.93 | $14.39 | 167000 |
| 2022-02-08 | 14.64 | $13.85 | 209209 |
| 2022-02-07 | 14.86 | $13.93 | 161800 |
| 2022-02-04 | 15.34 | $14.13 | 176300 |
| 2022-02-03 | 16.01 | $13.85 | 109537 |
| 2022-02-02 | 16.57 | $14.22 | 140909 |
| 2022-02-01 | 17.37 | $13.49 | 232900 |
| 2022-01-31 | 17.52 | $13.48 | 249121 |
| 2022-01-28 | 17.61 | $12.85 | 136800 |
| 2022-01-27 | 16.97 | $12.77 | 356800 |
| 2022-01-26 | 16.39 | $12.90 | 405620 |
| 2022-01-25 | 15.81 | $12.66 | 615746 |
| 2022-01-24 | 14.72 | $13.03 | 289348 |
| 2022-01-21 | 13.58 | $13.17 | 172619 |
| 2022-01-20 | 12.79 | $13.43 | 286900 |
| 2022-01-19 | 12.14 | $13.76 | 276100 |
| 2022-01-18 | 11.69 | $13.79 | 193724 |
| 2022-01-14 | 11.12 | $14.61 | 92043 |
| 2022-01-13 | 11.13 | $14.90 | 89532 |
| 2022-01-12 | 11.51 | $15.15 | 53400 |
| 2022-01-11 | 12.02 | $14.56 | 1465 |
| 2022-01-10 | 11.89 | $14.42 | 145800 |
| 2022-01-07 | 11.58 | $15.05 | 144940 |
| 2022-01-06 | 11.88 | $15.13 | 78948 |
| 2022-01-05 | 12.36 | $15.27 | 74200 |
| 2022-01-04 | 12.60 | $15.56 | 72330 |
| 2022-01-03 | 13.15 | $16.03 | 89531 |
| 2021-12-31 | 13.50 | $15.87 | 26700 |
| 2021-12-30 | 14.06 | $15.84 | 137447 |
| 2021-12-29 | 14.27 | $16.05 | 107700 |
| 2021-12-28 | 14.28 | $16.02 | 59909 |
| 2021-12-27 | 14.27 | $15.75 | 56403 |
| 2021-12-23 | 14.54 | $15.68 | 125237 |
| 2021-12-22 | 14.92 | $15.26 | 90400 |
| 2021-12-21 | 15.65 | $14.95 | 140827 |
| 2021-12-20 | 16.06 | $14.67 | 95000 |
| 2021-12-17 | 16.15 | $14.59 | 86144 |
| 2021-12-16 | 16.23 | $14.86 | 75500 |
| 2021-12-15 | 16.55 | $14.92 | 97619 |
| 2021-12-14 | 16.80 | $14.40 | 126800 |
| 2021-12-13 | 16.57 | $14.83 | 73635 |
| 2021-12-10 | 16.63 | $14.93 | 129700 |
| 2021-12-09 | 16.91 | $15.37 | 90719 |
| 2021-12-08 | 17.65 | $15.47 | 71627 |
| 2021-12-07 | 18.42 | $14.75 | 556000 |
| 2021-12-06 | 18.47 | $14.35 | 337005 |
| 2021-12-03 | 17.90 | $14.08 | 82907 |
| 2021-12-02 | 17.30 | $14.57 | 162700 |
| 2021-12-01 | 17.16 | $14.70 | 152446 |
| 2021-11-30 | 17.21 | $14.55 | 300613 |
| 2021-11-29 | 17.15 | $14.75 | 203006 |
| 2021-11-26 | 16.79 | $14.26 | 39845 |
| 2021-11-24 | 16.15 | $14.56 | 46200 |
| 2021-11-23 | 15.69 | $14.81 | 85137 |
| 2021-11-22 | 15.45 | $15.33 | 70600 |
| 2021-11-19 | 15.83 | $15.57 | 44737 |
| 2021-11-18 | 16.46 | $15.49 | 59647 |
| 2021-11-17 | 16.86 | $15.67 | 59000 |
| 2021-11-16 | 17.53 | $15.46 | 101201 |
| 2021-11-15 | 18.01 | $15.52 | 76136 |
| 2021-11-12 | 18.75 | $15.66 | 49700 |
| 2021-11-11 | 19.63 | $15.40 | 57700 |
| 2021-11-10 | 20.20 | $15.58 | 129224 |
| 2021-11-09 | 20.98 | $16.55 | 116000 |
| 2021-11-08 | 20.90 | $16.63 | 44900 |
| 2021-11-05 | 20.73 | $16.64 | 52800 |
| 2021-11-04 | 20.55 | $16.53 | 41617 |
| 2021-11-03 | 20.58 | $16.44 | 67900 |
| 2021-11-02 | 20.71 | $16.10 | 68600 |
| 2021-11-01 | 21.11 | $16.05 | 53600 |
| 2021-10-29 | 21.66 | $16.03 | 52000 |
| 2021-10-28 | 22.26 | $16.36 | 38416 |
| 2021-10-27 | 22.66 | $16.33 | 812900 |
| 2021-10-26 | 22.83 | $16.31 | 966300 |
| 2021-10-25 | 23.01 | $16.05 | 150600 |
| 2021-10-22 | 23.56 | $16.17 | 719148 |
| 2021-10-21 | 24.05 | $16.02 | 58621 |
| 2021-10-20 | 24.77 | $15.87 | 887820 |
| 2021-10-19 | 25.66 | $15.62 | 2.6M |
| 2021-10-18 | 26.77 | $15.68 | 519624 |
| 2021-10-15 | 27.90 | $15.80 | 53300 |
| 2021-10-14 | 29.01 | $15.77 | 65400 |
| 2021-10-13 | 30.20 | $15.28 | 75930 |
| 2021-10-12 | 31.64 | $14.58 | 80549 |
| 2021-10-11 | 32.38 | $14.52 | 95400 |
| 2021-10-08 | 33.17 | $14.73 | 62200 |
| 2021-10-07 | 34.14 | $15.00 | 110034 |
| 2021-10-06 | 35.40 | $14.83 | 91800 |
| 2021-10-05 | 36.41 | $15.29 | 118146 |
| 2021-10-04 | 37.84 | $15.04 | 96200 |
| 2021-10-01 | 39.26 | $15.40 | 123100 |
| 2021-09-30 | 40.88 | $15.40 | 87800 |
| 2021-09-29 | 42.80 | $15.26 | 60500 |
| 2021-09-28 | 44.72 | $15.57 | 61000 |
| 2021-09-27 | 46.94 | $16.18 | 50239 |
| 2021-09-24 | 48.93 | $16.48 | 91600 |
| 2021-09-23 | 50.66 | $17.23 | 80100 |
| 2021-09-22 | 51.70 | $16.80 | 62500 |
| 2021-09-21 | 53.06 | $16.68 | 78300 |
| 2021-09-20 | 54.66 | $16.35 | 89700 |
| 2021-09-17 | 56.63 | $16.96 | 44809 |
| 2021-09-16 | 57.73 | $17.33 | 55513 |
| 2021-09-15 | 58.22 | $17.31 | 510000 |
| 2021-09-14 | 58.72 | $17.41 | 67044 |
| 2021-09-13 | 58.99 | $17.35 | 78400 |
| 2021-09-10 | 59.28 | $17.31 | 70043 |
| 2021-09-09 | 59.59 | $17.27 | 58400 |
| 2021-09-08 | 59.97 | $17.13 | 70200 |
| 2021-09-07 | 60.49 | $17.36 | 38041 |
| 2021-09-03 | 60.54 | $17.54 | 40434 |
| 2021-09-02 | 60.49 | $17.56 | 86741 |
| 2021-09-01 | 60.39 | $17.16 | 64100 |
| 2021-08-31 | 60.42 | $17.30 | 56638 |
| 2021-08-30 | 60.11 | $17.33 | 37800 |
| 2021-08-27 | 59.79 | $17.17 | 56900 |
| 2021-08-26 | 59.53 | $16.84 | 50414 |
| 2021-08-25 | 59.36 | $16.91 | 50123 |
| 2021-08-24 | 59.18 | $16.89 | 68400 |
| 2021-08-23 | 58.93 | $16.93 | 95211 |
| 2021-08-20 | 58.66 | $16.73 | 52300 |
| 2021-08-19 | 58.55 | $16.44 | 102220 |
| 2021-08-18 | 58.53 | $16.74 | 57600 |
| 2021-08-17 | 57.90 | $16.79 | 53800 |
| 2021-08-16 | 57.25 | $16.83 | 55200 |
| 2021-08-13 | 56.57 | $16.93 | 40125 |
| 2021-08-12 | 55.67 | $16.88 | 52503 |
| 2021-08-11 | 54.73 | $16.88 | 257320 |
| 2021-08-10 | 53.75 | $16.63 | 285500 |
| 2021-08-09 | 52.76 | $16.67 | 30937 |
| 2021-08-06 | 51.64 | $16.77 | 33247 |
| 2021-08-05 | 50.30 | $17.10 | 20725 |
| 2021-08-04 | 48.54 | $17.15 | 40301 |
| 2021-08-03 | 46.71 | $17.00 | 49400 |
| 2021-08-02 | 44.79 | $16.66 | 52100 |
| 2021-07-30 | 42.78 | $16.51 | 37107 |
| 2021-07-29 | 40.70 | $16.49 | 53805 |
| 2021-07-28 | 38.51 | $16.32 | 52426 |
| 2021-07-27 | 36.22 | $16.33 | 70900 |
| 2021-07-26 | 33.76 | $15.98 | 70000 |
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