Is KKR Real Estate Finance Trust Inc. (KREF) a Buy, Sell, or Hold?
Enter your email address below for free access to our KKR Real Estate Finance Trust Inc. (KREF) research center and poll results.
NYSE : KREF
KKR Real Estate Finance Trust Inc. — Technical Indicators
$7.505 USD
$0.36 (5.11%)
- Volume
- 562.84K
- Average Volume
- 1.21M
- Market Capitalization
- $482.57M
- P/E Ratio
- -2.29
- Dividend Yield
- 11.33%
- Price Target
- $7.00
- Year High
- $9.98
- Year Low
- $5.25
- Day High
- —
- Day Low
- —
- Payout Ratio
- -$0.47
- Current Ratio
- $0.08
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
7
Indicators
Bearish
1
Indicators
Neutral
0
Indicators
7 Bullish / 1 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
7.26
2026-07-24
Close Price
$7.49
Vol: 500432
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
6.34
Average
13.08
Maximum
22.11
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 7.26 | $7.49 | 500432 |
| 2026-07-23 | 7.23 | $7.14 | 2.5M |
| 2026-07-22 | 7.23 | $7.41 | 3.6M |
| 2026-07-21 | 7.21 | $7.59 | 1.3M |
| 2026-07-20 | 7.18 | $7.26 | 1.4M |
| 2026-07-17 | 7.17 | $7.29 | 1.2M |
| 2026-07-16 | 7.15 | $7.60 | 761515 |
| 2026-07-15 | 7.13 | $7.42 | 705231 |
| 2026-07-14 | 7.12 | $7.48 | 804626 |
| 2026-07-13 | 7.10 | $7.35 | 942703 |
| 2026-07-10 | 7.09 | $7.36 | 711100 |
| 2026-07-09 | 7.08 | $7.23 | 754600 |
| 2026-07-08 | 7.08 | $7.18 | 775637 |
| 2026-07-07 | 7.07 | $7.11 | 863700 |
| 2026-07-06 | 7.06 | $7.04 | 851000 |
| 2026-07-02 | 7.06 | $7.03 | 806026 |
| 2026-07-01 | 7.04 | $7.12 | 1.2M |
| 2026-06-30 | 7.03 | $6.84 | 1.5M |
| 2026-06-29 | 7.02 | $7.06 | 1.1M |
| 2026-06-26 | 7.00 | $7.17 | 2.1M |
| 2026-06-25 | 6.97 | $7.00 | 2.4M |
| 2026-06-24 | 6.96 | $7.04 | 628421 |
| 2026-06-23 | 6.93 | $7.03 | 514100 |
| 2026-06-22 | 6.91 | $6.98 | 704624 |
| 2026-06-18 | 6.88 | $7.06 | 987500 |
| 2026-06-17 | 6.84 | $6.80 | 960704 |
| 2026-06-16 | 6.81 | $7.24 | 703409 |
| 2026-06-15 | 6.77 | $7.20 | 792149 |
| 2026-06-12 | 6.73 | $7.23 | 581845 |
| 2026-06-11 | 6.69 | $7.11 | 842219 |
| 2026-06-10 | 6.66 | $7.15 | 827104 |
| 2026-06-09 | 6.62 | $7.13 | 1.1M |
| 2026-06-08 | 6.59 | $6.97 | 2.0M |
| 2026-06-05 | 6.57 | $6.92 | 970803 |
| 2026-06-04 | 6.55 | $7.04 | 1.4M |
| 2026-06-03 | 6.53 | $6.77 | 1.1M |
| 2026-06-02 | 6.52 | $6.81 | 1.1M |
| 2026-06-01 | 6.50 | $6.65 | 1.0M |
| 2026-05-29 | 6.49 | $6.67 | 2.5M |
| 2026-05-28 | 6.46 | $6.69 | 910100 |
| 2026-05-27 | 6.43 | $6.66 | 840296 |
| 2026-05-26 | 6.41 | $6.57 | 884650 |
| 2026-05-22 | 6.38 | $6.48 | 807131 |
| 2026-05-21 | 6.35 | $6.41 | 823900 |
| 2026-05-20 | 6.34 | $6.38 | 1.1M |
| 2026-05-19 | 6.35 | $6.18 | 1.1M |
| 2026-05-18 | 6.38 | $6.45 | 861895 |
| 2026-05-15 | 6.40 | $6.33 | 751620 |
| 2026-05-14 | 6.42 | $6.49 | 1.3M |
| 2026-05-13 | 6.42 | $6.45 | 943344 |
| 2026-05-12 | 6.44 | $6.40 | 1.1M |
| 2026-05-11 | 6.44 | $6.47 | 1.2M |
| 2026-05-08 | 6.45 | $6.61 | 762800 |
| 2026-05-07 | 6.44 | $6.58 | 763310 |
| 2026-05-06 | 6.42 | $6.57 | 1.0M |
| 2026-05-05 | 6.41 | $6.52 | 1.3M |
| 2026-05-04 | 6.39 | $6.45 | 1.5M |
| 2026-05-01 | 6.37 | $6.35 | 2.3M |
| 2026-04-30 | 6.36 | $6.13 | 1.3M |
| 2026-04-29 | 6.36 | $6.16 | 1.4M |
| 2026-04-28 | 6.35 | $6.25 | 2.9M |
| 2026-04-27 | 6.35 | $5.88 | 3.0M |
| 2026-04-24 | 6.37 | $6.01 | 1.7M |
| 2026-04-23 | 6.39 | $6.09 | 6.1M |
| 2026-04-22 | 6.40 | $6.70 | 1.1M |
| 2026-04-21 | 6.38 | $6.69 | 1.0M |
| 2026-04-20 | 6.37 | $6.83 | 737900 |
| 2026-04-17 | 6.35 | $6.69 | 645844 |
| 2026-04-16 | 6.34 | $6.62 | 730318 |
| 2026-04-15 | 6.34 | $6.70 | 844305 |
| 2026-04-14 | 6.34 | $6.59 | 580200 |
| 2026-04-13 | 6.34 | $6.53 | 599740 |
| 2026-04-10 | 6.34 | $6.36 | 600400 |
| 2026-04-09 | 6.35 | $6.31 | 858900 |
| 2026-04-08 | 6.38 | $6.28 | 1.0M |
| 2026-04-07 | 6.42 | $6.11 | 812240 |
| 2026-04-06 | 6.46 | $6.08 | 784800 |
| 2026-04-02 | 6.52 | $6.22 | 1.8M |
| 2026-04-01 | 6.57 | $6.01 | 1.8M |
| 2026-03-31 | 6.64 | $6.12 | 1.6M |
| 2026-03-30 | 6.70 | $6.27 | 1.2M |
| 2026-03-27 | 6.74 | $6.10 | 1.9M |
| 2026-03-26 | 6.79 | $6.41 | 870800 |
| 2026-03-25 | 6.82 | $6.42 | 1.9M |
| 2026-03-24 | 6.84 | $6.34 | 1.9M |
| 2026-03-23 | 6.86 | $6.41 | 2.2M |
| 2026-03-20 | 6.88 | $6.38 | 11.0M |
| 2026-03-19 | 6.90 | $6.53 | 1.8M |
| 2026-03-18 | 6.91 | $6.64 | 1.5M |
| 2026-03-17 | 6.92 | $6.68 | 2.0M |
| 2026-03-16 | 6.93 | $6.59 | 1.4M |
| 2026-03-13 | 6.95 | $6.55 | 1.2M |
| 2026-03-12 | 6.98 | $6.64 | 1.7M |
| 2026-03-11 | 7.01 | $6.78 | 1.1M |
| 2026-03-10 | 7.03 | $7.02 | 1.7M |
| 2026-03-09 | 7.04 | $7.07 | 2.2M |
| 2026-03-06 | 7.05 | $7.18 | 723200 |
| 2026-03-05 | 7.05 | $7.27 | 1.7M |
| 2026-03-04 | 7.08 | $7.41 | 1.7M |
| 2026-03-03 | 7.12 | $7.21 | 1.2M |
| 2026-03-02 | 7.18 | $7.25 | 1.7M |
| 2026-02-27 | 7.23 | $6.95 | 1.4M |
| 2026-02-26 | 7.30 | $7.02 | 1.4M |
| 2026-02-25 | 7.37 | $6.87 | 1.3M |
| 2026-02-24 | 7.44 | $6.77 | 1.2M |
| 2026-02-23 | 7.50 | $6.69 | 907200 |
| 2026-02-20 | 7.58 | $6.81 | 1.4M |
| 2026-02-19 | 7.65 | $6.81 | 997314 |
| 2026-02-18 | 7.72 | $6.82 | 1.6M |
| 2026-02-17 | 7.78 | $6.88 | 1.6M |
| 2026-02-13 | 7.85 | $7.01 | 923251 |
| 2026-02-12 | 7.91 | $7.08 | 1.1M |
| 2026-02-11 | 7.96 | $7.24 | 1.2M |
| 2026-02-10 | 7.99 | $7.14 | 1.1M |
| 2026-02-09 | 8.04 | $7.22 | 946549 |
| 2026-02-06 | 8.07 | $7.32 | 1.3M |
| 2026-02-05 | 8.10 | $7.27 | 3.3M |
| 2026-02-04 | 8.12 | $7.88 | 1.6M |
| 2026-02-03 | 8.12 | $8.18 | 794815 |
| 2026-02-02 | 8.11 | $8.31 | 622700 |
| 2026-01-30 | 8.11 | $8.28 | 816800 |
| 2026-01-29 | 8.11 | $8.44 | 598724 |
| 2026-01-28 | 8.11 | $8.40 | 1.2M |
| 2026-01-27 | 8.11 | $8.20 | 467745 |
| 2026-01-26 | 8.13 | $8.10 | 606248 |
| 2026-01-23 | 8.15 | $8.15 | 734812 |
| 2026-01-22 | 8.17 | $8.22 | 624100 |
| 2026-01-21 | 8.18 | $8.20 | 629500 |
| 2026-01-20 | 8.20 | $8.04 | 655231 |
| 2026-01-16 | 8.22 | $8.29 | 591940 |
| 2026-01-15 | 8.23 | $8.22 | 1.1M |
| 2026-01-14 | 8.24 | $8.15 | 1.1M |
| 2026-01-13 | 8.27 | $7.84 | 1.0M |
| 2026-01-12 | 8.32 | $8.01 | 772017 |
| 2026-01-09 | 8.37 | $7.96 | 800605 |
| 2026-01-08 | 8.41 | $7.87 | 941333 |
| 2026-01-07 | 8.45 | $7.60 | 1.1M |
| 2026-01-06 | 8.50 | $7.86 | 1.1M |
| 2026-01-05 | 8.54 | $8.08 | 1.2M |
| 2026-01-02 | 8.56 | $8.28 | 860217 |
| 2025-12-31 | 8.57 | $8.22 | 1.1M |
| 2025-12-30 | 8.57 | $8.47 | 942640 |
| 2025-12-29 | 8.57 | $8.48 | 671150 |
| 2025-12-26 | 8.57 | $8.52 | 514792 |
| 2025-12-24 | 8.57 | $8.57 | 675800 |
| 2025-12-23 | 8.56 | $8.46 | 816300 |
| 2025-12-22 | 8.56 | $8.55 | 758500 |
| 2025-12-19 | 8.55 | $8.46 | 2.5M |
| 2025-12-18 | 8.53 | $8.47 | 851203 |
| 2025-12-17 | 8.51 | $8.50 | 1.2M |
| 2025-12-16 | 8.49 | $8.50 | 1.2M |
| 2025-12-15 | 8.47 | $8.67 | 949419 |
| 2025-12-12 | 8.45 | $8.91 | 1.2M |
| 2025-12-11 | 8.42 | $8.94 | 766339 |
| 2025-12-10 | 8.39 | $8.83 | 872820 |
| 2025-12-09 | 8.36 | $8.69 | 951500 |
| 2025-12-08 | 8.32 | $8.58 | 947222 |
| 2025-12-05 | 8.29 | $8.57 | 1.2M |
| 2025-12-04 | 8.25 | $8.44 | 664512 |
| 2025-12-03 | 8.23 | $8.48 | 746612 |
| 2025-12-02 | 8.21 | $8.36 | 708301 |
| 2025-12-01 | 8.20 | $8.37 | 658400 |
| 2025-11-28 | 8.18 | $8.49 | 408700 |
| 2025-11-26 | 8.17 | $8.49 | 932600 |
| 2025-11-25 | 8.16 | $8.52 | 699200 |
| 2025-11-24 | 8.16 | $8.33 | 1.1M |
| 2025-11-21 | 8.18 | $8.34 | 815832 |
| 2025-11-20 | 8.20 | $8.12 | 661604 |
| 2025-11-19 | 8.23 | $8.05 | 933623 |
| 2025-11-18 | 8.26 | $8.13 | 794700 |
| 2025-11-17 | 8.29 | $8.09 | 997913 |
| 2025-11-14 | 8.31 | $8.31 | 1.1M |
| 2025-11-13 | 8.33 | $8.29 | 977037 |
| 2025-11-12 | 8.34 | $8.23 | 775033 |
| 2025-11-11 | 8.36 | $8.28 | 979704 |
| 2025-11-10 | 8.38 | $8.02 | 1.3M |
| 2025-11-07 | 8.41 | $7.87 | 1.1M |
| 2025-11-06 | 8.44 | $7.79 | 792500 |
| 2025-11-05 | 8.47 | $8.03 | 567200 |
| 2025-11-04 | 8.50 | $8.10 | 873361 |
| 2025-11-03 | 8.53 | $8.06 | 1.3M |
| 2025-10-31 | 8.56 | $8.14 | 721747 |
| 2025-10-30 | 8.61 | $8.25 | 1.4M |
| 2025-10-29 | 8.64 | $8.33 | 668771 |
| 2025-10-28 | 8.67 | $8.52 | 522357 |
| 2025-10-27 | 8.70 | $8.74 | 625900 |
| 2025-10-24 | 8.72 | $8.71 | 565503 |
| 2025-10-23 | 8.75 | $8.66 | 737512 |
| 2025-10-22 | 8.78 | $8.63 | 1.0M |
| 2025-10-21 | 8.82 | $8.68 | 1.1M |
| 2025-10-20 | 8.86 | $8.55 | 992126 |
| 2025-10-17 | 8.91 | $8.63 | 519400 |
| 2025-10-16 | 8.95 | $8.51 | 783800 |
| 2025-10-15 | 9.01 | $8.68 | 549200 |
| 2025-10-14 | 9.05 | $8.79 | 679027 |
| 2025-10-13 | 9.08 | $8.59 | 449801 |
| 2025-10-10 | 9.13 | $8.43 | 1.1M |
| 2025-10-09 | 9.19 | $8.45 | 2.0M |
| 2025-10-08 | 9.25 | $8.60 | 586230 |
| 2025-10-07 | 9.31 | $8.63 | 1.2M |
| 2025-10-06 | 9.37 | $8.67 | 912612 |
| 2025-10-03 | 9.42 | $9.05 | 603200 |
| 2025-10-02 | 9.46 | $8.94 | 608600 |
| 2025-10-01 | 9.50 | $8.99 | 949500 |
| 2025-09-30 | 9.53 | $9.00 | 790746 |
| 2025-09-29 | 9.56 | $9.17 | 871812 |
| 2025-09-26 | 9.58 | $9.29 | 558500 |
| 2025-09-25 | 9.59 | $9.32 | 584440 |
| 2025-09-24 | 9.60 | $9.50 | 921800 |
| 2025-09-23 | 9.60 | $9.50 | 804667 |
| 2025-09-22 | 9.59 | $9.44 | 1.0M |
| 2025-09-19 | 9.60 | $9.52 | 2.7M |
| 2025-09-18 | 9.58 | $9.66 | 900449 |
| 2025-09-17 | 9.56 | $9.52 | 1.0M |
| 2025-09-16 | 9.55 | $9.36 | 1.2M |
| 2025-09-15 | 9.54 | $9.50 | 509050 |
| 2025-09-12 | 9.53 | $9.59 | 505300 |
| 2025-09-11 | 9.51 | $9.71 | 711331 |
| 2025-09-10 | 9.50 | $9.80 | 682008 |
| 2025-09-09 | 9.47 | $9.77 | 411600 |
| 2025-09-08 | 9.43 | $9.83 | 522021 |
| 2025-09-05 | 9.40 | $9.87 | 525400 |
| 2025-09-04 | 9.38 | $9.75 | 615305 |
| 2025-09-03 | 9.34 | $9.55 | 760002 |
| 2025-09-02 | 9.33 | $9.50 | 430100 |
| 2025-08-29 | 9.31 | $9.63 | 353800 |
| 2025-08-28 | 9.28 | $9.50 | 360419 |
| 2025-08-27 | 9.26 | $9.46 | 356800 |
| 2025-08-26 | 9.24 | $9.47 | 337100 |
| 2025-08-25 | 9.23 | $9.46 | 361100 |
| 2025-08-22 | 9.22 | $9.53 | 1.3M |
| 2025-08-21 | 9.20 | $9.10 | 511343 |
| 2025-08-20 | 9.20 | $9.33 | 292000 |
| 2025-08-19 | 9.19 | $9.29 | 505847 |
| 2025-08-18 | 9.18 | $9.19 | 371322 |
| 2025-08-15 | 9.16 | $9.23 | 605742 |
| 2025-08-14 | 9.15 | $9.28 | 395100 |
| 2025-08-13 | 9.13 | $9.40 | 432800 |
| 2025-08-12 | 9.12 | $9.28 | 532000 |
| 2025-08-11 | 9.10 | $9.03 | 570600 |
| 2025-08-08 | 9.12 | $9.24 | 435335 |
| 2025-08-07 | 9.11 | $9.28 | 493092 |
| 2025-08-06 | 9.12 | $9.13 | 439445 |
| 2025-08-05 | 9.12 | $9.19 | 493814 |
| 2025-08-04 | 9.11 | $9.19 | 466000 |
| 2025-08-01 | 9.09 | $9.07 | 666400 |
| 2025-07-31 | 9.09 | $9.04 | 732101 |
| 2025-07-30 | 9.08 | $9.07 | 623400 |
| 2025-07-29 | 9.07 | $9.25 | 576454 |
| 2025-07-28 | 9.05 | $9.18 | 799535 |
| 2025-07-25 | 9.04 | $9.23 | 653735 |
| 2025-07-24 | 9.03 | $9.18 | 1.0M |
| 2025-07-23 | 9.02 | $9.07 | 3.0M |
| 2025-07-22 | 9.03 | $9.05 | 660663 |
| 2025-07-21 | 9.03 | $8.88 | 522548 |
| 2025-07-18 | 9.05 | $8.88 | 594800 |
| 2025-07-17 | 9.07 | $9.00 | 516238 |
| 2025-07-16 | 9.07 | $9.10 | 593900 |
| 2025-07-15 | 9.08 | $9.03 | 566951 |
| 2025-07-14 | 9.09 | $9.24 | 484825 |
| 2025-07-11 | 9.10 | $9.23 | 370308 |
| 2025-07-10 | 9.11 | $9.35 | 596361 |
| 2025-07-09 | 9.12 | $9.19 | 583100 |
| 2025-07-08 | 9.12 | $9.00 | 768742 |
| 2025-07-07 | 9.13 | $8.77 | 709700 |
| 2025-07-03 | 9.14 | $9.00 | 485729 |
| 2025-07-02 | 9.14 | $8.97 | 1.3M |
| 2025-07-01 | 9.14 | $8.79 | 916735 |
| 2025-06-30 | 9.15 | $8.77 | 901106 |
| 2025-06-27 | 9.15 | $9.01 | 1.3M |
| 2025-06-26 | 9.16 | $9.06 | 920447 |
| 2025-06-25 | 9.15 | $9.02 | 681488 |
| 2025-06-24 | 9.16 | $9.18 | 1.1M |
| 2025-06-23 | 9.15 | $9.19 | 1.1M |
| 2025-06-20 | 9.13 | $9.23 | 1.4M |
| 2025-06-18 | 9.11 | $9.25 | 836000 |
| 2025-06-17 | 9.12 | $9.09 | 937233 |
| 2025-06-16 | 9.13 | $9.19 | 583700 |
| 2025-06-13 | 9.14 | $9.19 | 697810 |
| 2025-06-12 | 9.16 | $9.52 | 361646 |
| 2025-06-11 | 9.16 | $9.50 | 392490 |
| 2025-06-10 | 9.16 | $9.39 | 430100 |
| 2025-06-09 | 9.17 | $9.31 | 482425 |
| 2025-06-06 | 9.17 | $9.20 | 422400 |
| 2025-06-05 | 9.17 | $9.02 | 581100 |
| 2025-06-04 | 9.17 | $8.98 | 458230 |
| 2025-06-03 | 9.18 | $9.00 | 565707 |
| 2025-06-02 | 9.19 | $8.81 | 915515 |
| 2025-05-30 | 9.21 | $8.93 | 668000 |
| 2025-05-29 | 9.22 | $9.05 | 496900 |
| 2025-05-28 | 9.23 | $9.00 | 979879 |
| 2025-05-27 | 9.24 | $9.13 | 767032 |
| 2025-05-23 | 9.23 | $8.97 | 473700 |
| 2025-05-22 | 9.23 | $8.88 | 806124 |
| 2025-05-21 | 9.23 | $8.84 | 782931 |
| 2025-05-20 | 9.25 | $9.30 | 343800 |
| 2025-05-19 | 9.25 | $9.35 | 390300 |
| 2025-05-16 | 9.23 | $9.52 | 429300 |
| 2025-05-15 | 9.21 | $9.54 | 337000 |
| 2025-05-14 | 9.19 | $9.43 | 422823 |
| 2025-05-13 | 9.17 | $9.60 | 563049 |
| 2025-05-12 | 9.14 | $9.56 | 539948 |
| 2025-05-09 | 9.09 | $9.20 | 498625 |
| 2025-05-08 | 9.07 | $9.22 | 412400 |
| 2025-05-07 | 9.07 | $9.12 | 418800 |
| 2025-05-06 | 9.05 | $9.09 | 507000 |
| 2025-05-05 | 9.05 | $9.24 | 482900 |
| 2025-05-02 | 9.06 | $9.23 | 465858 |
| 2025-05-01 | 9.11 | $9.10 | 538618 |
| 2025-04-30 | 9.19 | $9.25 | 612000 |
| 2025-04-29 | 9.26 | $9.18 | 530127 |
| 2025-04-28 | 9.34 | $9.04 | 1000000 |
| 2025-04-25 | 9.43 | $8.88 | 863000 |
| 2025-04-24 | 9.55 | $8.94 | 1.6M |
| 2025-04-23 | 9.66 | $9.28 | 507400 |
| 2025-04-22 | 9.76 | $9.28 | 406742 |
| 2025-04-21 | 9.86 | $8.91 | 516749 |
| 2025-04-17 | 9.99 | $9.09 | 558404 |
| 2025-04-16 | 10.10 | $9.08 | 566289 |
| 2025-04-15 | 10.20 | $9.05 | 630100 |
| 2025-04-14 | 10.31 | $8.99 | 1.0M |
| 2025-04-11 | 10.42 | $8.60 | 861152 |
| 2025-04-10 | 10.54 | $8.74 | 799700 |
| 2025-04-09 | 10.64 | $9.30 | 928500 |
| 2025-04-08 | 10.72 | $8.74 | 804600 |
| 2025-04-07 | 10.82 | $9.01 | 1.1M |
| 2025-04-04 | 10.91 | $9.56 | 921800 |
| 2025-04-03 | 10.98 | $10.20 | 654443 |
| 2025-04-02 | 11.00 | $10.59 | 358007 |
| 2025-04-01 | 11.01 | $10.66 | 628634 |
| 2025-03-31 | 11.01 | $10.80 | 423200 |
| 2025-03-28 | 11.03 | $10.94 | 452900 |
| 2025-03-27 | 11.03 | $11.15 | 338600 |
| 2025-03-26 | 11.03 | $11.21 | 329990 |
| 2025-03-25 | 11.03 | $11.26 | 351410 |
| 2025-03-24 | 11.02 | $11.41 | 494429 |
| 2025-03-21 | 11.01 | $11.38 | 1.5M |
| 2025-03-20 | 10.99 | $11.30 | 488022 |
| 2025-03-19 | 10.99 | $11.20 | 489323 |
| 2025-03-18 | 10.99 | $11.14 | 359949 |
| 2025-03-17 | 11.00 | $11.11 | 475018 |
| 2025-03-14 | 11.01 | $11.10 | 332600 |
| 2025-03-13 | 11.02 | $10.80 | 445770 |
| 2025-03-12 | 11.03 | $10.86 | 508600 |
| 2025-03-11 | 11.04 | $10.66 | 468243 |
| 2025-03-10 | 11.05 | $10.77 | 475540 |
| 2025-03-07 | 11.07 | $10.97 | 367200 |
| 2025-03-06 | 11.09 | $10.68 | 461000 |
| 2025-03-05 | 11.12 | $10.80 | 426354 |
| 2025-03-04 | 11.13 | $10.72 | 567300 |
| 2025-03-03 | 11.10 | $11.06 | 376515 |
| 2025-02-28 | 11.04 | $11.09 | 600514 |
| 2025-02-27 | 10.99 | $11.10 | 268201 |
| 2025-02-26 | 10.94 | $11.20 | 422006 |
| 2025-02-25 | 10.89 | $11.08 | 309400 |
| 2025-02-24 | 10.85 | $11.08 | 298500 |
| 2025-02-21 | 10.80 | $11.02 | 401300 |
| 2025-02-20 | 10.76 | $11.28 | 416246 |
| 2025-02-19 | 10.71 | $11.25 | 313822 |
| 2025-02-18 | 10.67 | $11.37 | 291000 |
| 2025-02-14 | 10.63 | $11.32 | 278800 |
| 2025-02-13 | 10.59 | $11.20 | 424831 |
| 2025-02-12 | 10.54 | $11.05 | 504800 |
| 2025-02-11 | 10.50 | $11.08 | 357614 |
| 2025-02-10 | 10.45 | $10.95 | 513603 |
| 2025-02-07 | 10.40 | $11.12 | 304000 |
| 2025-02-06 | 10.35 | $11.36 | 448312 |
| 2025-02-05 | 10.29 | $11.25 | 690511 |
| 2025-02-04 | 10.24 | $11.02 | 1.2M |
| 2025-02-03 | 10.20 | $10.05 | 561400 |
| 2025-01-31 | 10.21 | $9.98 | 1.0M |
| 2025-01-30 | 10.22 | $10.04 | 360300 |
| 2025-01-29 | 10.22 | $10.02 | 659521 |
| 2025-01-28 | 10.24 | $10.25 | 327747 |
| 2025-01-27 | 10.24 | $10.35 | 329000 |
| 2025-01-24 | 10.25 | $10.08 | 447400 |
| 2025-01-23 | 10.27 | $10.11 | 362500 |
| 2025-01-22 | 10.28 | $10.30 | 296100 |
| 2025-01-21 | 10.29 | $10.43 | 351614 |
| 2025-01-17 | 10.28 | $10.61 | 254722 |
| 2025-01-16 | 10.30 | $10.48 | 334500 |
| 2025-01-15 | 10.34 | $10.31 | 368405 |
| 2025-01-14 | 10.39 | $10.29 | 598206 |
| 2025-01-13 | 10.45 | $10.01 | 335939 |
| 2025-01-10 | 10.53 | $9.92 | 709100 |
| 2025-01-08 | 10.61 | $10.05 | 303000 |
| 2025-01-07 | 10.67 | $10.15 | 515100 |
| 2025-01-06 | 10.73 | $10.27 | 382034 |
| 2025-01-03 | 10.78 | $10.38 | 309820 |
| 2025-01-02 | 10.84 | $10.21 | 396136 |
| 2024-12-31 | 10.90 | $10.10 | 710900 |
| 2024-12-30 | 10.98 | $10.14 | 467700 |
| 2024-12-27 | 11.05 | $10.28 | 496400 |
| 2024-12-26 | 11.12 | $10.40 | 525200 |
| 2024-12-24 | 11.18 | $10.56 | 308434 |
| 2024-12-23 | 11.24 | $10.34 | 580874 |
| 2024-12-20 | 11.30 | $10.46 | 2.2M |
| 2024-12-19 | 11.36 | $10.31 | 585387 |
| 2024-12-18 | 11.42 | $10.40 | 719808 |
| 2024-12-17 | 11.47 | $10.85 | 695732 |
| 2024-12-16 | 11.50 | $11.27 | 628500 |
| 2024-12-13 | 11.50 | $11.50 | 250047 |
| 2024-12-12 | 11.49 | $11.46 | 216927 |
| 2024-12-11 | 11.50 | $11.49 | 258208 |
| 2024-12-10 | 11.51 | $11.57 | 328889 |
| 2024-12-09 | 11.53 | $11.32 | 284611 |
| 2024-12-06 | 11.55 | $11.32 | 260948 |
| 2024-12-05 | 11.59 | $11.31 | 217500 |
| 2024-12-04 | 11.62 | $11.43 | 390454 |
| 2024-12-03 | 11.65 | $11.39 | 371000 |
| 2024-12-02 | 11.67 | $11.72 | 681232 |
| 2024-11-29 | 11.67 | $11.63 | 353600 |
| 2024-11-27 | 11.66 | $11.69 | 290400 |
| 2024-11-26 | 11.66 | $11.64 | 286800 |
| 2024-11-25 | 11.66 | $11.72 | 443401 |
| 2024-11-22 | 11.65 | $11.57 | 288207 |
| 2024-11-21 | 11.66 | $11.58 | 356738 |
| 2024-11-20 | 11.68 | $11.46 | 327848 |
| 2024-11-19 | 11.69 | $11.43 | 586900 |
| 2024-11-18 | 11.71 | $11.41 | 315800 |
| 2024-11-15 | 11.72 | $11.26 | 436539 |
| 2024-11-14 | 11.76 | $11.45 | 377439 |
| 2024-11-13 | 11.79 | $11.53 | 504170 |
| 2024-11-12 | 11.81 | $11.69 | 440511 |
| 2024-11-11 | 11.82 | $11.97 | 298852 |
| 2024-11-08 | 11.81 | $11.89 | 641029 |
| 2024-11-07 | 11.80 | $11.98 | 551642 |
| 2024-11-06 | 11.78 | $12.02 | 834124 |
| 2024-11-05 | 11.75 | $11.89 | 419524 |
| 2024-11-04 | 11.74 | $11.90 | 651300 |
| 2024-11-01 | 11.73 | $11.60 | 836000 |
| 2024-10-31 | 11.74 | $11.59 | 612522 |
| 2024-10-30 | 11.75 | $11.63 | 514350 |
| 2024-10-29 | 11.77 | $11.54 | 502743 |
| 2024-10-28 | 11.79 | $11.67 | 731435 |
| 2024-10-25 | 11.82 | $11.69 | 472412 |
| 2024-10-24 | 11.86 | $11.95 | 470201 |
| 2024-10-23 | 11.89 | $11.80 | 477722 |
| 2024-10-22 | 11.93 | $11.67 | 563203 |
| 2024-10-21 | 11.99 | $11.68 | 424046 |
| 2024-10-18 | 12.04 | $12.04 | 281300 |
| 2024-10-17 | 12.06 | $12.00 | 202700 |
| 2024-10-16 | 12.11 | $12.06 | 235300 |
| 2024-10-15 | 12.13 | $11.87 | 318500 |
| 2024-10-14 | 12.17 | $11.82 | 230700 |
| 2024-10-11 | 12.20 | $11.63 | 224931 |
| 2024-10-10 | 12.24 | $11.52 | 284000 |
| 2024-10-09 | 12.27 | $11.54 | 230805 |
| 2024-10-08 | 12.30 | $11.63 | 279037 |
| 2024-10-07 | 12.32 | $11.69 | 387631 |
| 2024-10-04 | 12.33 | $11.83 | 184140 |
| 2024-10-03 | 12.35 | $11.81 | 263400 |
| 2024-10-02 | 12.37 | $11.91 | 251300 |
| 2024-10-01 | 12.36 | $11.98 | 375700 |
| 2024-09-30 | 12.33 | $12.35 | 665200 |
| 2024-09-27 | 12.31 | $12.47 | 346249 |
| 2024-09-26 | 12.28 | $12.47 | 620949 |
| 2024-09-25 | 12.25 | $12.61 | 623600 |
| 2024-09-24 | 12.20 | $12.80 | 459133 |
| 2024-09-23 | 12.15 | $12.68 | 593334 |
| 2024-09-20 | 12.09 | $12.61 | 1.6M |
| 2024-09-19 | 12.02 | $12.86 | 776334 |
| 2024-09-18 | 11.94 | $12.60 | 499321 |
| 2024-09-17 | 11.88 | $12.59 | 328316 |
| 2024-09-16 | 11.82 | $12.50 | 407518 |
| 2024-09-13 | 11.75 | $12.30 | 187834 |
| 2024-09-12 | 11.70 | $12.18 | 276100 |
| 2024-09-11 | 11.64 | $12.03 | 262200 |
| 2024-09-10 | 11.59 | $12.04 | 336645 |
| 2024-09-09 | 11.51 | $12.07 | 434306 |
| 2024-09-06 | 11.45 | $12.15 | 472300 |
| 2024-09-05 | 11.39 | $12.24 | 1.1M |
| 2024-09-04 | 11.31 | $11.58 | 488700 |
| 2024-09-03 | 11.26 | $11.56 | 453246 |
| 2024-08-30 | 11.21 | $11.93 | 611300 |
| 2024-08-29 | 11.17 | $11.86 | 394431 |
| 2024-08-28 | 11.14 | $11.72 | 325356 |
| 2024-08-27 | 11.13 | $11.72 | 363600 |
| 2024-08-26 | 11.12 | $11.74 | 548300 |
| 2024-08-23 | 11.10 | $11.58 | 512900 |
| 2024-08-22 | 11.09 | $11.17 | 435800 |
| 2024-08-21 | 11.10 | $11.25 | 491745 |
| 2024-08-20 | 11.10 | $11.35 | 775608 |
| 2024-08-19 | 11.11 | $11.35 | 588548 |
| 2024-08-16 | 11.05 | $11.26 | 455453 |
| 2024-08-15 | 10.99 | $11.23 | 427434 |
| 2024-08-14 | 10.93 | $11.04 | 462428 |
| 2024-08-13 | 10.87 | $10.89 | 374910 |
| 2024-08-12 | 10.82 | $10.60 | 365035 |
| 2024-08-09 | 10.78 | $10.85 | 372049 |
| 2024-08-08 | 10.72 | $10.86 | 442884 |
| 2024-08-07 | 10.66 | $10.68 | 557829 |
| 2024-08-06 | 10.60 | $10.61 | 368643 |
| 2024-08-05 | 10.53 | $10.50 | 496405 |
| 2024-08-02 | 10.47 | $11.04 | 818943 |
| 2024-08-01 | 10.37 | $11.45 | 702700 |
| 2024-07-31 | 10.25 | $11.48 | 719800 |
| 2024-07-30 | 10.13 | $11.52 | 719800 |
| 2024-07-29 | 10.00 | $11.34 | 757825 |
| 2024-07-26 | 9.89 | $11.42 | 623300 |
| 2024-07-25 | 9.77 | $11.29 | 777476 |
| 2024-07-24 | 9.68 | $11.22 | 1.0M |
| 2024-07-23 | 9.58 | $11.56 | 2.9M |
| 2024-07-22 | 9.48 | $10.09 | 347572 |
| 2024-07-19 | 9.44 | $10.11 | 584243 |
| 2024-07-18 | 9.41 | $9.96 | 409600 |
| 2024-07-17 | 9.38 | $9.95 | 554900 |
| 2024-07-16 | 9.34 | $9.96 | 488100 |
| 2024-07-15 | 9.31 | $9.77 | 485100 |
| 2024-07-12 | 9.29 | $9.66 | 479329 |
| 2024-07-11 | 9.27 | $9.67 | 468400 |
| 2024-07-10 | 9.24 | $9.36 | 203018 |
| 2024-07-09 | 9.23 | $9.27 | 252451 |
| 2024-07-08 | 9.23 | $9.24 | 392900 |
| 2024-07-05 | 9.24 | $9.08 | 464900 |
| 2024-07-03 | 9.26 | $9.11 | 174700 |
| 2024-07-02 | 9.27 | $9.05 | 351600 |
| 2024-07-01 | 9.30 | $8.89 | 655031 |
| 2024-06-28 | 9.32 | $9.05 | 1.3M |
| 2024-06-27 | 9.34 | $9.19 | 356600 |
| 2024-06-26 | 9.34 | $9.33 | 283705 |
| 2024-06-25 | 9.34 | $9.37 | 346831 |
| 2024-06-24 | 9.35 | $9.43 | 252520 |
| 2024-06-21 | 9.36 | $9.42 | 1.1M |
| 2024-06-20 | 9.37 | $9.37 | 365720 |
| 2024-06-18 | 9.39 | $9.34 | 284628 |
| 2024-06-17 | 9.41 | $9.32 | 372500 |
| 2024-06-14 | 9.44 | $9.29 | 302425 |
| 2024-06-13 | 9.46 | $9.35 | 251000 |
| 2024-06-12 | 9.49 | $9.25 | 358500 |
| 2024-06-11 | 9.51 | $9.13 | 428300 |
| 2024-06-10 | 9.54 | $9.21 | 309500 |
| 2024-06-07 | 9.56 | $9.26 | 282716 |
| 2024-06-06 | 9.58 | $9.35 | 256332 |
| 2024-06-05 | 9.59 | $9.46 | 383856 |
| 2024-06-04 | 9.60 | $9.39 | 345909 |
| 2024-06-03 | 9.61 | $9.51 | 391906 |
| 2024-05-31 | 9.62 | $9.46 | 388200 |
| 2024-05-30 | 9.63 | $9.34 | 380235 |
| 2024-05-29 | 9.64 | $9.14 | 537800 |
| 2024-05-28 | 9.66 | $9.43 | 436433 |
| 2024-05-24 | 9.67 | $9.55 | 500400 |
| 2024-05-23 | 9.67 | $9.57 | 694934 |
| 2024-05-22 | 9.67 | $9.69 | 350200 |
| 2024-05-21 | 9.67 | $9.70 | 214100 |
| 2024-05-20 | 9.69 | $9.78 | 203100 |
| 2024-05-17 | 9.69 | $9.88 | 319700 |
| 2024-05-16 | 9.69 | $9.84 | 522800 |
| 2024-05-15 | 9.67 | $9.79 | 453231 |
| 2024-05-14 | 9.66 | $9.75 | 319398 |
| 2024-05-13 | 9.64 | $9.69 | 353602 |
| 2024-05-10 | 9.64 | $9.60 | 270633 |
| 2024-05-09 | 9.64 | $9.66 | 365536 |
| 2024-05-08 | 9.64 | $9.54 | 459800 |
| 2024-05-07 | 9.64 | $9.63 | 692700 |
| 2024-05-06 | 9.65 | $9.68 | 601901 |
| 2024-05-03 | 9.66 | $9.65 | 574139 |
| 2024-05-02 | 9.66 | $9.67 | 593325 |
| 2024-05-01 | 9.67 | $9.65 | 647200 |
| 2024-04-30 | 9.68 | $9.41 | 906410 |
| 2024-04-29 | 9.70 | $9.61 | 407800 |
| 2024-04-26 | 9.71 | $9.62 | 581300 |
| 2024-04-25 | 9.73 | $9.56 | 845912 |
| 2024-04-24 | 9.75 | $9.78 | 863900 |
| 2024-04-23 | 9.77 | $10.02 | 551605 |
| 2024-04-22 | 9.78 | $9.85 | 350617 |
| 2024-04-19 | 9.79 | $9.76 | 416503 |
| 2024-04-18 | 9.82 | $9.57 | 439800 |
| 2024-04-17 | 9.85 | $9.41 | 463935 |
| 2024-04-16 | 9.87 | $9.51 | 496334 |
| 2024-04-15 | 9.89 | $9.60 | 732689 |
| 2024-04-12 | 9.92 | $9.58 | 436400 |
| 2024-04-11 | 9.94 | $9.71 | 479000 |
| 2024-04-10 | 9.96 | $9.48 | 708038 |
| 2024-04-09 | 9.99 | $9.91 | 223400 |
| 2024-04-08 | 10.01 | $9.76 | 356535 |
| 2024-04-05 | 10.02 | $9.76 | 287728 |
| 2024-04-04 | 10.03 | $9.77 | 482500 |
| 2024-04-03 | 10.02 | $9.94 | 490800 |
| 2024-04-02 | 10.01 | $9.77 | 553913 |
| 2024-04-01 | 10.01 | $9.86 | 379800 |
| 2024-03-28 | 10.01 | $10.06 | 553204 |
| 2024-03-27 | 9.99 | $9.96 | 386014 |
| 2024-03-26 | 9.96 | $10.06 | 417521 |
| 2024-03-25 | 9.93 | $10.27 | 265323 |
| 2024-03-22 | 9.89 | $10.14 | 397555 |
| 2024-03-21 | 9.86 | $10.24 | 391536 |
| 2024-03-20 | 9.83 | $10.12 | 386700 |
| 2024-03-19 | 9.80 | $9.87 | 323900 |
| 2024-03-18 | 9.77 | $9.99 | 341900 |
| 2024-03-15 | 9.74 | $10.13 | 1.2M |
| 2024-03-14 | 9.72 | $9.94 | 392000 |
| 2024-03-13 | 9.69 | $10.17 | 429333 |
| 2024-03-12 | 9.64 | $10.16 | 431837 |
| 2024-03-11 | 9.61 | $10.15 | 420672 |
| 2024-03-08 | 9.58 | $10.01 | 405037 |
| 2024-03-07 | 9.56 | $9.90 | 637026 |
| 2024-03-06 | 9.58 | $9.70 | 427016 |
| 2024-03-05 | 9.68 | $9.72 | 529921 |
| 2024-03-04 | 9.78 | $9.73 | 614031 |
| 2024-03-01 | 9.89 | $9.85 | 758552 |
| 2024-02-29 | 10.02 | $9.75 | 1.1M |
| 2024-02-28 | 10.14 | $9.27 | 814241 |
| 2024-02-27 | 10.31 | $9.44 | 842941 |
| 2024-02-26 | 10.50 | $9.44 | 672739 |
| 2024-02-23 | 10.67 | $9.71 | 921820 |
| 2024-02-22 | 10.83 | $9.64 | 963761 |
| 2024-02-21 | 10.98 | $9.49 | 734119 |
| 2024-02-20 | 11.14 | $9.20 | 854822 |
| 2024-02-16 | 11.31 | $9.46 | 685736 |
| 2024-02-15 | 11.47 | $9.64 | 883749 |
| 2024-02-14 | 11.60 | $9.35 | 542200 |
| 2024-02-13 | 11.75 | $9.22 | 1.3M |
| 2024-02-12 | 11.92 | $9.53 | 1.6M |
| 2024-02-09 | 12.08 | $9.52 | 1.9M |
| 2024-02-08 | 12.26 | $9.70 | 2.5M |
| 2024-02-07 | 12.43 | $10.14 | 3.0M |
| 2024-02-06 | 12.57 | $11.77 | 500154 |
| 2024-02-05 | 12.64 | $11.79 | 527530 |
| 2024-02-02 | 12.69 | $11.96 | 439830 |
| 2024-02-01 | 12.73 | $12.29 | 435438 |
| 2024-01-31 | 12.76 | $12.24 | 536700 |
| 2024-01-30 | 12.81 | $12.75 | 264017 |
| 2024-01-29 | 12.83 | $13.11 | 443977 |
| 2024-01-26 | 12.85 | $12.91 | 204400 |
| 2024-01-25 | 12.90 | $12.82 | 332618 |
| 2024-01-24 | 12.97 | $12.68 | 360911 |
| 2024-01-23 | 13.02 | $12.73 | 373516 |
| 2024-01-22 | 13.08 | $12.65 | 412900 |
| 2024-01-19 | 13.13 | $12.51 | 286500 |
| 2024-01-18 | 13.19 | $12.40 | 378541 |
| 2024-01-17 | 13.24 | $12.27 | 412396 |
| 2024-01-16 | 13.30 | $12.55 | 403900 |
| 2024-01-12 | 13.36 | $12.86 | 482200 |
| 2024-01-11 | 13.39 | $12.99 | 299122 |
| 2024-01-10 | 13.39 | $13.16 | 321101 |
| 2024-01-09 | 13.37 | $12.95 | 245167 |
| 2024-01-08 | 13.35 | $13.12 | 347900 |
| 2024-01-05 | 13.32 | $12.85 | 297253 |
| 2024-01-04 | 13.29 | $12.83 | 319233 |
| 2024-01-03 | 13.29 | $12.85 | 381130 |
| 2024-01-02 | 13.30 | $13.19 | 305550 |
| 2023-12-29 | 13.29 | $13.23 | 530600 |
| 2023-12-28 | 13.25 | $13.49 | 484400 |
| 2023-12-27 | 13.20 | $13.96 | 458100 |
| 2023-12-26 | 13.10 | $14.04 | 447100 |
| 2023-12-22 | 13.00 | $13.75 | 309274 |
| 2023-12-21 | 12.92 | $13.87 | 353500 |
| 2023-12-20 | 12.84 | $13.63 | 505843 |
| 2023-12-19 | 12.76 | $13.79 | 500411 |
| 2023-12-18 | 12.69 | $13.47 | 513636 |
| 2023-12-15 | 12.63 | $13.49 | 2.0M |
| 2023-12-14 | 12.56 | $13.76 | 567200 |
| 2023-12-13 | 12.50 | $13.39 | 641700 |
| 2023-12-12 | 12.43 | $12.92 | 485232 |
| 2023-12-11 | 12.35 | $12.80 | 434544 |
| 2023-12-08 | 12.29 | $12.58 | 441760 |
| 2023-12-07 | 12.23 | $12.57 | 506014 |
| 2023-12-06 | 12.18 | $12.27 | 869451 |
| 2023-12-05 | 12.15 | $12.84 | 464900 |
| 2023-12-04 | 12.09 | $12.99 | 391103 |
| 2023-12-01 | 12.02 | $12.92 | 487442 |
| 2023-11-30 | 11.95 | $12.56 | 392449 |
| 2023-11-29 | 11.85 | $12.39 | 751400 |
| 2023-11-28 | 11.75 | $12.03 | 242924 |
| 2023-11-27 | 11.67 | $12.06 | 295917 |
| 2023-11-24 | 11.59 | $12.16 | 151400 |
| 2023-11-22 | 11.51 | $12.16 | 249600 |
| 2023-11-21 | 11.42 | $12.09 | 279443 |
| 2023-11-20 | 11.33 | $12.31 | 327300 |
| 2023-11-17 | 11.22 | $12.27 | 387700 |
| 2023-11-16 | 11.13 | $12.22 | 371207 |
| 2023-11-15 | 11.05 | $12.38 | 458100 |
| 2023-11-14 | 10.97 | $12.09 | 457200 |
| 2023-11-13 | 10.93 | $11.39 | 237708 |
| 2023-11-10 | 10.92 | $11.43 | 319678 |
| 2023-11-09 | 10.91 | $11.45 | 222044 |
| 2023-11-08 | 10.91 | $11.63 | 227205 |
| 2023-11-07 | 10.91 | $11.66 | 235818 |
| 2023-11-06 | 10.90 | $11.62 | 456116 |
| 2023-11-03 | 10.89 | $11.66 | 459900 |
| 2023-11-02 | 10.87 | $11.38 | 575648 |
| 2023-11-01 | 10.86 | $10.59 | 365650 |
| 2023-10-31 | 10.88 | $10.44 | 394900 |
| 2023-10-30 | 10.91 | $10.41 | 559131 |
| 2023-10-27 | 10.95 | $10.43 | 459800 |
| 2023-10-26 | 11.02 | $10.51 | 619300 |
| 2023-10-25 | 11.09 | $10.42 | 733700 |
| 2023-10-24 | 11.17 | $10.36 | 883112 |
| 2023-10-23 | 11.26 | $10.14 | 1.1M |
| 2023-10-20 | 11.37 | $10.46 | 697100 |
| 2023-10-19 | 11.47 | $10.56 | 642100 |
| 2023-10-18 | 11.55 | $10.80 | 890400 |
| 2023-10-17 | 11.64 | $11.31 | 527007 |
| 2023-10-16 | 11.71 | $11.09 | 1.1M |
| 2023-10-13 | 11.80 | $11.24 | 305700 |
| 2023-10-12 | 11.88 | $11.47 | 335204 |
| 2023-10-11 | 11.94 | $11.63 | 396200 |
| 2023-10-10 | 11.98 | $11.45 | 501140 |
| 2023-10-09 | 12.04 | $11.39 | 454445 |
| 2023-10-06 | 12.10 | $11.26 | 383900 |
| 2023-10-05 | 12.16 | $11.30 | 545600 |
| 2023-10-04 | 12.21 | $10.86 | 536813 |
| 2023-10-03 | 12.28 | $11.07 | 481417 |
| 2023-10-02 | 12.35 | $11.23 | 719907 |
| 2023-09-29 | 12.41 | $11.87 | 390852 |
| 2023-09-28 | 12.45 | $11.81 | 531995 |
| 2023-09-27 | 12.48 | $12.09 | 522700 |
| 2023-09-26 | 12.49 | $12.21 | 364700 |
| 2023-09-25 | 12.49 | $12.39 | 329100 |
| 2023-09-22 | 12.45 | $12.33 | 364512 |
| 2023-09-21 | 12.41 | $12.22 | 320910 |
| 2023-09-20 | 12.38 | $12.67 | 340642 |
| 2023-09-19 | 12.31 | $12.70 | 266500 |
| 2023-09-18 | 12.24 | $12.71 | 270937 |
| 2023-09-15 | 12.17 | $12.84 | 1.1M |
| 2023-09-14 | 12.10 | $12.69 | 285532 |
| 2023-09-13 | 12.04 | $12.51 | 286130 |
| 2023-09-12 | 12.01 | $12.63 | 348725 |
| 2023-09-11 | 11.99 | $12.61 | 557679 |
| 2023-09-08 | 11.97 | $12.45 | 285500 |
| 2023-09-07 | 11.96 | $12.33 | 291512 |
| 2023-09-06 | 11.95 | $12.25 | 245500 |
| 2023-09-05 | 11.96 | $12.37 | 275139 |
| 2023-09-01 | 11.97 | $12.61 | 248944 |
| 2023-08-31 | 11.96 | $12.51 | 356800 |
| 2023-08-30 | 11.95 | $12.44 | 354813 |
| 2023-08-29 | 11.93 | $12.35 | 355200 |
| 2023-08-28 | 11.92 | $12.11 | 249600 |
| 2023-08-25 | 11.94 | $11.64 | 241700 |
| 2023-08-24 | 11.98 | $11.53 | 394800 |
| 2023-08-23 | 12.02 | $11.55 | 246744 |
| 2023-08-22 | 12.07 | $11.27 | 188648 |
| 2023-08-21 | 12.13 | $11.34 | 235746 |
| 2023-08-18 | 12.20 | $11.44 | 289000 |
| 2023-08-17 | 12.26 | $11.43 | 246700 |
| 2023-08-16 | 12.34 | $11.50 | 559094 |
| 2023-08-15 | 12.42 | $11.85 | 305048 |
| 2023-08-14 | 12.47 | $12.16 | 293747 |
| 2023-08-11 | 12.51 | $12.27 | 214819 |
| 2023-08-10 | 12.54 | $12.25 | 228100 |
| 2023-08-09 | 12.57 | $12.21 | 280732 |
| 2023-08-08 | 12.60 | $12.44 | 295614 |
| 2023-08-07 | 12.61 | $12.51 | 356100 |
| 2023-08-04 | 12.61 | $12.46 | 264146 |
| 2023-08-03 | 12.59 | $12.22 | 376853 |
| 2023-08-02 | 12.58 | $11.99 | 521406 |
| 2023-08-01 | 12.58 | $12.21 | 336600 |
| 2023-07-31 | 12.58 | $12.46 | 483385 |
| 2023-07-28 | 12.57 | $12.59 | 539868 |
| 2023-07-27 | 12.55 | $12.20 | 463251 |
| 2023-07-26 | 12.56 | $12.60 | 816434 |
| 2023-07-25 | 12.55 | $12.38 | 993800 |
| 2023-07-24 | 12.54 | $12.73 | 455200 |
| 2023-07-21 | 12.49 | $12.78 | 269222 |
| 2023-07-20 | 12.46 | $12.92 | 251423 |
| 2023-07-19 | 12.43 | $13.09 | 376300 |
| 2023-07-18 | 12.39 | $12.94 | 395600 |
| 2023-07-17 | 12.36 | $12.86 | 415548 |
| 2023-07-14 | 12.34 | $12.93 | 272828 |
| 2023-07-13 | 12.29 | $12.90 | 377500 |
| 2023-07-12 | 12.25 | $12.76 | 444428 |
| 2023-07-11 | 12.20 | $12.71 | 398700 |
| 2023-07-10 | 12.15 | $12.44 | 339800 |
| 2023-07-07 | 12.14 | $12.12 | 346636 |
| 2023-07-06 | 12.14 | $11.90 | 353323 |
| 2023-07-05 | 12.15 | $12.13 | 319415 |
| 2023-07-03 | 12.13 | $12.25 | 149500 |
| 2023-06-30 | 12.11 | $12.17 | 372884 |
| 2023-06-29 | 12.07 | $12.10 | 360900 |
| 2023-06-28 | 12.03 | $12.44 | 346434 |
| 2023-06-27 | 11.97 | $12.38 | 381550 |
| 2023-06-26 | 11.90 | $12.16 | 482400 |
| 2023-06-23 | 11.84 | $11.91 | 732700 |
| 2023-06-22 | 11.80 | $12.07 | 355966 |
| 2023-06-21 | 11.77 | $12.30 | 316800 |
| 2023-06-20 | 11.70 | $12.30 | 338532 |
| 2023-06-16 | 11.63 | $12.41 | 1.3M |
| 2023-06-15 | 11.55 | $12.33 | 627100 |
| 2023-06-14 | 11.48 | $12.00 | 394947 |
| 2023-06-13 | 11.39 | $12.04 | 549320 |
| 2023-06-12 | 11.31 | $11.80 | 381449 |
| 2023-06-09 | 11.23 | $11.82 | 236800 |
| 2023-06-08 | 11.14 | $12.08 | 346900 |
| 2023-06-07 | 11.05 | $12.26 | 470200 |
| 2023-06-06 | 10.94 | $12.09 | 401415 |
| 2023-06-05 | 10.85 | $11.71 | 248747 |
| 2023-06-02 | 10.78 | $11.81 | 409325 |
| 2023-06-01 | 10.69 | $11.38 | 343216 |
| 2023-05-31 | 10.65 | $11.23 | 489947 |
| 2023-05-30 | 10.61 | $11.25 | 325400 |
| 2023-05-26 | 10.56 | $11.10 | 343100 |
| 2023-05-25 | 10.54 | $10.89 | 265200 |
| 2023-05-24 | 10.53 | $11.21 | 344400 |
| 2023-05-23 | 10.50 | $11.30 | 404726 |
| 2023-05-22 | 10.45 | $11.04 | 542925 |
| 2023-05-19 | 10.45 | $10.81 | 685062 |
| 2023-05-18 | 10.48 | $10.90 | 451401 |
| 2023-05-17 | 10.51 | $10.79 | 369115 |
| 2023-05-16 | 10.55 | $10.31 | 490900 |
| 2023-05-15 | 10.60 | $10.43 | 455929 |
| 2023-05-12 | 10.66 | $10.10 | 323930 |
| 2023-05-11 | 10.72 | $10.14 | 506437 |
| 2023-05-10 | 10.77 | $10.16 | 391000 |
| 2023-05-09 | 10.82 | $10.19 | 596344 |
| 2023-05-08 | 10.86 | $10.19 | 489100 |
| 2023-05-05 | 10.89 | $10.32 | 369100 |
| 2023-05-04 | 10.93 | $10.11 | 533934 |
| 2023-05-03 | 10.98 | $10.45 | 639818 |
| 2023-05-02 | 11.01 | $10.41 | 745953 |
| 2023-05-01 | 11.05 | $10.40 | 603300 |
| 2023-04-28 | 11.10 | $10.74 | 453624 |
| 2023-04-27 | 11.12 | $10.68 | 578014 |
| 2023-04-26 | 11.15 | $10.44 | 588008 |
| 2023-04-25 | 11.19 | $10.38 | 1.1M |
| 2023-04-24 | 11.23 | $11.12 | 623114 |
| 2023-04-21 | 11.21 | $11.37 | 487401 |
| 2023-04-20 | 11.16 | $11.44 | 453238 |
| 2023-04-19 | 11.13 | $11.61 | 374100 |
| 2023-04-18 | 11.12 | $11.36 | 361608 |
| 2023-04-17 | 11.10 | $11.57 | 599600 |
| 2023-04-14 | 11.08 | $11.29 | 615800 |
| 2023-04-13 | 11.09 | $11.23 | 537729 |
| 2023-04-12 | 11.11 | $11.08 | 448800 |
| 2023-04-11 | 11.17 | $11.01 | 426509 |
| 2023-04-10 | 11.23 | $10.86 | 912200 |
| 2023-04-06 | 11.29 | $11.07 | 542000 |
| 2023-04-05 | 11.39 | $11.06 | 569755 |
| 2023-04-04 | 11.51 | $11.09 | 589631 |
| 2023-04-03 | 11.65 | $11.22 | 557164 |
| 2023-03-31 | 11.80 | $11.39 | 556500 |
| 2023-03-30 | 11.94 | $11.10 | 501019 |
| 2023-03-29 | 12.09 | $11.36 | 717634 |
| 2023-03-28 | 12.22 | $11.24 | 557900 |
| 2023-03-27 | 12.39 | $11.10 | 702223 |
| 2023-03-24 | 12.56 | $10.83 | 737868 |
| 2023-03-23 | 12.75 | $10.34 | 850291 |
| 2023-03-22 | 12.98 | $10.80 | 824831 |
| 2023-03-21 | 13.18 | $11.31 | 1.1M |
| 2023-03-20 | 13.35 | $11.13 | 822300 |
| 2023-03-17 | 13.55 | $11.02 | 1.4M |
| 2023-03-16 | 13.76 | $11.61 | 690927 |
| 2023-03-15 | 13.95 | $11.59 | 750711 |
| 2023-03-14 | 14.13 | $12.25 | 680467 |
| 2023-03-13 | 14.28 | $12.14 | 1.1M |
| 2023-03-10 | 14.42 | $12.24 | 709832 |
| 2023-03-09 | 14.54 | $12.93 | 717326 |
| 2023-03-08 | 14.64 | $13.48 | 517200 |
| 2023-03-07 | 14.76 | $13.91 | 419003 |
| 2023-03-06 | 14.86 | $14.23 | 416126 |
| 2023-03-03 | 14.96 | $14.20 | 389800 |
| 2023-03-02 | 15.08 | $13.99 | 466600 |
| 2023-03-01 | 15.19 | $14.13 | 579011 |
| 2023-02-28 | 15.28 | $14.50 | 640000 |
| 2023-02-27 | 15.32 | $14.59 | 409500 |
| 2023-02-24 | 15.37 | $14.67 | 421817 |
| 2023-02-23 | 15.41 | $14.88 | 513800 |
| 2023-02-22 | 15.44 | $14.83 | 397047 |
| 2023-02-21 | 15.46 | $14.65 | 304300 |
| 2023-02-17 | 15.51 | $15.19 | 416859 |
| 2023-02-16 | 15.52 | $15.27 | 219740 |
| 2023-02-15 | 15.51 | $15.29 | 238932 |
| 2023-02-14 | 15.51 | $15.16 | 225530 |
| 2023-02-13 | 15.53 | $15.28 | 360300 |
| 2023-02-10 | 15.54 | $15.04 | 351600 |
| 2023-02-09 | 15.55 | $14.55 | 533600 |
| 2023-02-08 | 15.56 | $15.04 | 1.0M |
| 2023-02-07 | 15.53 | $15.87 | 402900 |
| 2023-02-06 | 15.45 | $15.77 | 316002 |
| 2023-02-03 | 15.38 | $16.39 | 333900 |
| 2023-02-02 | 15.27 | $16.43 | 377445 |
| 2023-02-01 | 15.18 | $16.20 | 446500 |
| 2023-01-31 | 15.08 | $15.93 | 427229 |
| 2023-01-30 | 14.98 | $15.41 | 240544 |
| 2023-01-27 | 14.90 | $15.61 | 289623 |
| 2023-01-26 | 14.82 | $15.44 | 188919 |
| 2023-01-25 | 14.78 | $15.40 | 226401 |
| 2023-01-24 | 14.75 | $15.36 | 195210 |
| 2023-01-23 | 14.71 | $15.52 | 274500 |
| 2023-01-20 | 14.66 | $15.38 | 293238 |
| 2023-01-19 | 14.62 | $15.13 | 230817 |
| 2023-01-18 | 14.59 | $15.32 | 272800 |
| 2023-01-17 | 14.55 | $15.49 | 270787 |
| 2023-01-13 | 14.54 | $15.49 | 258100 |
| 2023-01-12 | 14.56 | $15.21 | 452800 |
| 2023-01-11 | 14.59 | $14.79 | 445100 |
| 2023-01-10 | 14.64 | $14.54 | 461027 |
| 2023-01-09 | 14.69 | $14.21 | 726539 |
| 2023-01-06 | 14.75 | $14.33 | 302008 |
| 2023-01-05 | 14.81 | $14.28 | 212515 |
| 2023-01-04 | 14.88 | $14.47 | 370100 |
| 2023-01-03 | 14.95 | $14.22 | 458800 |
| 2022-12-30 | 15.04 | $13.96 | 876635 |
| 2022-12-29 | 15.16 | $13.83 | 657800 |
| 2022-12-28 | 15.29 | $14.09 | 523203 |
| 2022-12-27 | 15.41 | $14.63 | 428428 |
| 2022-12-23 | 15.50 | $14.65 | 281700 |
| 2022-12-22 | 15.59 | $14.56 | 408300 |
| 2022-12-21 | 15.69 | $14.70 | 345053 |
| 2022-12-20 | 15.78 | $14.45 | 444800 |
| 2022-12-19 | 15.88 | $14.63 | 430527 |
| 2022-12-16 | 15.94 | $14.55 | 1.9M |
| 2022-12-15 | 16.02 | $15.28 | 630000 |
| 2022-12-14 | 16.07 | $15.77 | 449746 |
| 2022-12-13 | 16.13 | $15.83 | 445431 |
| 2022-12-12 | 16.19 | $15.80 | 523117 |
| 2022-12-09 | 16.27 | $15.56 | 275225 |
| 2022-12-08 | 16.36 | $15.47 | 309708 |
| 2022-12-07 | 16.42 | $15.45 | 462000 |
| 2022-12-06 | 16.50 | $15.66 | 386044 |
| 2022-12-05 | 16.58 | $15.89 | 378900 |
| 2022-12-02 | 16.64 | $16.11 | 371710 |
| 2022-12-01 | 16.68 | $16.23 | 372725 |
| 2022-11-30 | 16.72 | $16.55 | 496900 |
| 2022-11-29 | 16.77 | $16.42 | 292707 |
| 2022-11-28 | 16.82 | $16.39 | 294629 |
| 2022-11-25 | 16.89 | $16.56 | 110323 |
| 2022-11-23 | 16.92 | $16.51 | 323400 |
| 2022-11-22 | 16.95 | $16.49 | 429500 |
| 2022-11-21 | 16.95 | $16.35 | 616200 |
| 2022-11-18 | 16.98 | $15.99 | 499331 |
| 2022-11-17 | 17.02 | $16.04 | 573300 |
| 2022-11-16 | 17.07 | $16.38 | 340100 |
| 2022-11-15 | 17.11 | $16.94 | 466300 |
| 2022-11-14 | 17.14 | $17.05 | 325839 |
| 2022-11-11 | 17.17 | $17.33 | 509004 |
| 2022-11-10 | 17.15 | $17.46 | 472847 |
| 2022-11-09 | 17.15 | $16.66 | 604104 |
| 2022-11-08 | 17.17 | $16.98 | 498012 |
| 2022-11-07 | 17.18 | $17.29 | 436830 |
| 2022-11-04 | 17.14 | $17.11 | 461605 |
| 2022-11-03 | 17.12 | $16.85 | 362718 |
| 2022-11-02 | 17.13 | $17.01 | 563331 |
| 2022-11-01 | 17.14 | $17.57 | 411200 |
| 2022-10-31 | 17.15 | $17.42 | 444400 |
| 2022-10-28 | 17.11 | $17.78 | 600658 |
| 2022-10-27 | 17.03 | $17.15 | 490636 |
| 2022-10-26 | 16.98 | $17.07 | 495900 |
| 2022-10-25 | 17.00 | $16.59 | 991831 |
| 2022-10-24 | 17.04 | $16.91 | 615331 |
| 2022-10-21 | 17.06 | $16.89 | 474432 |
| 2022-10-20 | 17.12 | $16.91 | 351449 |
| 2022-10-19 | 17.20 | $17.23 | 419508 |
| 2022-10-18 | 17.29 | $17.61 | 360100 |
| 2022-10-17 | 17.37 | $17.49 | 418100 |
| 2022-10-14 | 17.47 | $16.95 | 514400 |
| 2022-10-13 | 17.58 | $17.50 | 606020 |
| 2022-10-12 | 17.67 | $17.10 | 505022 |
| 2022-10-11 | 17.80 | $17.20 | 663907 |
| 2022-10-10 | 17.91 | $16.43 | 505722 |
| 2022-10-07 | 18.08 | $16.75 | 1.0M |
| 2022-10-06 | 18.22 | $16.98 | 1.2M |
| 2022-10-05 | 18.34 | $17.28 | 586103 |
| 2022-10-04 | 18.43 | $17.78 | 1.1M |
| 2022-10-03 | 18.50 | $16.52 | 1.1M |
| 2022-09-30 | 18.62 | $16.25 | 956934 |
| 2022-09-29 | 18.76 | $16.14 | 1.1M |
| 2022-09-28 | 18.92 | $17.58 | 834538 |
| 2022-09-27 | 19.00 | $17.22 | 747916 |
| 2022-09-26 | 19.12 | $17.41 | 920600 |
| 2022-09-23 | 19.23 | $18.09 | 643700 |
| 2022-09-22 | 19.31 | $18.55 | 445712 |
| 2022-09-21 | 19.36 | $19.05 | 369700 |
| 2022-09-20 | 19.37 | $19.18 | 333600 |
| 2022-09-19 | 19.37 | $19.36 | 382444 |
| 2022-09-16 | 19.38 | $19.20 | 3.1M |
| 2022-09-15 | 19.40 | $19.36 | 531208 |
| 2022-09-14 | 19.42 | $19.61 | 620033 |
| 2022-09-13 | 19.43 | $19.48 | 486300 |
| 2022-09-12 | 19.45 | $19.83 | 403125 |
| 2022-09-09 | 19.44 | $19.62 | 486500 |
| 2022-09-08 | 19.44 | $19.25 | 351045 |
| 2022-09-07 | 19.45 | $19.16 | 467300 |
| 2022-09-06 | 19.47 | $19.17 | 799500 |
| 2022-09-02 | 19.48 | $18.92 | 284019 |
| 2022-09-01 | 19.50 | $19.04 | 477700 |
| 2022-08-31 | 19.51 | $19.26 | 452300 |
| 2022-08-30 | 19.50 | $19.23 | 446412 |
| 2022-08-29 | 19.49 | $19.59 | 379000 |
| 2022-08-26 | 19.48 | $19.59 | 431923 |
| 2022-08-25 | 19.48 | $19.80 | 407600 |
| 2022-08-24 | 19.46 | $19.44 | 201010 |
| 2022-08-23 | 19.45 | $19.34 | 320817 |
| 2022-08-22 | 19.43 | $19.15 | 463900 |
| 2022-08-19 | 19.40 | $19.57 | 270800 |
| 2022-08-18 | 19.37 | $19.63 | 246965 |
| 2022-08-17 | 19.32 | $19.68 | 250800 |
| 2022-08-16 | 19.26 | $19.83 | 350800 |
| 2022-08-15 | 19.19 | $19.87 | 379000 |
| 2022-08-12 | 19.10 | $19.74 | 442300 |
| 2022-08-11 | 19.01 | $19.54 | 221523 |
| 2022-08-10 | 18.91 | $19.54 | 386869 |
| 2022-08-09 | 18.83 | $19.43 | 271200 |
| 2022-08-08 | 18.76 | $19.45 | 301600 |
| 2022-08-05 | 18.67 | $19.26 | 255200 |
| 2022-08-04 | 18.60 | $19.24 | 372000 |
| 2022-08-03 | 18.53 | $19.12 | 296500 |
| 2022-08-02 | 18.45 | $18.99 | 350600 |
| 2022-08-01 | 18.40 | $19.43 | 406600 |
| 2022-07-29 | 18.31 | $19.49 | 526100 |
| 2022-07-28 | 18.21 | $19.54 | 458302 |
| 2022-07-27 | 18.10 | $19.24 | 521410 |
| 2022-07-26 | 18.04 | $18.80 | 482638 |
| 2022-07-25 | 18.00 | $18.70 | 371000 |
| 2022-07-22 | 17.95 | $18.83 | 327600 |
| 2022-07-21 | 17.89 | $18.73 | 528103 |
| 2022-07-20 | 17.83 | $18.46 | 279500 |
| 2022-07-19 | 17.79 | $18.40 | 498950 |
| 2022-07-18 | 17.74 | $17.98 | 378800 |
| 2022-07-15 | 17.69 | $17.97 | 347200 |
| 2022-07-14 | 17.65 | $17.69 | 369912 |
| 2022-07-13 | 17.61 | $17.93 | 266400 |
| 2022-07-12 | 17.56 | $17.85 | 270900 |
| 2022-07-11 | 17.58 | $17.81 | 273648 |
| 2022-07-08 | 17.63 | $17.81 | 277244 |
| 2022-07-07 | 17.70 | $17.76 | 375553 |
| 2022-07-06 | 17.78 | $17.60 | 606833 |
| 2022-07-05 | 17.86 | $17.90 | 670435 |
| 2022-07-01 | 17.92 | $17.71 | 546878 |
| 2022-06-30 | 18.07 | $17.45 | 714200 |
| 2022-06-29 | 18.23 | $17.45 | 749916 |
| 2022-06-28 | 18.38 | $17.98 | 708900 |
| 2022-06-27 | 18.50 | $17.97 | 658208 |
| 2022-06-24 | 18.61 | $17.77 | 3.3M |
| 2022-06-23 | 18.72 | $17.64 | 694625 |
| 2022-06-22 | 18.84 | $17.48 | 1.2M |
| 2022-06-21 | 18.96 | $17.62 | 735545 |
| 2022-06-17 | 19.04 | $17.36 | 2.4M |
| 2022-06-16 | 19.13 | $16.95 | 1.3M |
| 2022-06-15 | 19.26 | $17.27 | 1.2M |
| 2022-06-14 | 19.38 | $16.93 | 1.6M |
| 2022-06-13 | 19.51 | $16.82 | 2.1M |
| 2022-06-10 | 19.64 | $18.23 | 1.3M |
| 2022-06-09 | 19.67 | $18.85 | 869246 |
| 2022-06-08 | 19.67 | $19.17 | 607200 |
| 2022-06-07 | 19.66 | $19.46 | 1.0M |
| 2022-06-06 | 19.63 | $19.21 | 1.4M |
| 2022-06-03 | 19.64 | $19.13 | 6.7M |
| 2022-06-02 | 19.66 | $20.63 | 506967 |
| 2022-06-01 | 19.62 | $20.65 | 516200 |
| 2022-05-31 | 19.55 | $20.42 | 709835 |
| 2022-05-27 | 19.47 | $20.46 | 436400 |
| 2022-05-26 | 19.40 | $20.22 | 400700 |
| 2022-05-25 | 19.37 | $19.99 | 346604 |
| 2022-05-24 | 19.33 | $20.02 | 452305 |
| 2022-05-23 | 19.30 | $19.81 | 690443 |
| 2022-05-20 | 19.30 | $19.19 | 230500 |
| 2022-05-19 | 19.33 | $19.28 | 524346 |
| 2022-05-18 | 19.37 | $19.38 | 364162 |
| 2022-05-17 | 19.42 | $19.79 | 271332 |
| 2022-05-16 | 19.43 | $19.52 | 320436 |
| 2022-05-13 | 19.48 | $19.32 | 543000 |
| 2022-05-12 | 19.56 | $18.86 | 442300 |
| 2022-05-11 | 19.66 | $18.88 | 332500 |
| 2022-05-10 | 19.75 | $18.93 | 373925 |
| 2022-05-09 | 19.82 | $18.87 | 403243 |
| 2022-05-06 | 19.88 | $19.54 | 447507 |
| 2022-05-05 | 19.92 | $19.52 | 349336 |
| 2022-05-04 | 19.96 | $19.74 | 399100 |
| 2022-05-03 | 20.00 | $19.29 | 373016 |
| 2022-05-02 | 20.07 | $18.83 | 857500 |
| 2022-04-29 | 20.18 | $19.00 | 579314 |
| 2022-04-28 | 20.26 | $19.61 | 469100 |
| 2022-04-27 | 20.30 | $19.29 | 540737 |
| 2022-04-26 | 20.39 | $19.38 | 587100 |
| 2022-04-25 | 20.47 | $19.70 | 663400 |
| 2022-04-22 | 20.54 | $19.91 | 600247 |
| 2022-04-21 | 20.57 | $20.10 | 417500 |
| 2022-04-20 | 20.60 | $20.28 | 487214 |
| 2022-04-19 | 20.61 | $19.99 | 874300 |
| 2022-04-18 | 20.64 | $20.54 | 453449 |
| 2022-04-14 | 20.63 | $21.01 | 368508 |
| 2022-04-13 | 20.58 | $20.84 | 279420 |
| 2022-04-12 | 20.54 | $20.57 | 477800 |
| 2022-04-11 | 20.50 | $20.36 | 397200 |
| 2022-04-08 | 20.46 | $20.18 | 463203 |
| 2022-04-07 | 20.44 | $20.18 | 450914 |
| 2022-04-06 | 20.42 | $20.45 | 351347 |
| 2022-04-05 | 20.41 | $20.56 | 519400 |
| 2022-04-04 | 20.38 | $20.71 | 352940 |
| 2022-04-01 | 20.35 | $20.87 | 629330 |
| 2022-03-31 | 20.34 | $20.61 | 346300 |
| 2022-03-30 | 20.35 | $20.51 | 331700 |
| 2022-03-29 | 20.41 | $21.06 | 447400 |
| 2022-03-28 | 20.43 | $20.92 | 321084 |
| 2022-03-25 | 20.46 | $21.07 | 463632 |
| 2022-03-24 | 20.48 | $20.65 | 234441 |
| 2022-03-23 | 20.50 | $20.56 | 379601 |
| 2022-03-22 | 20.52 | $20.60 | 449446 |
| 2022-03-21 | 20.53 | $20.50 | 330800 |
| 2022-03-18 | 20.57 | $20.29 | 821900 |
| 2022-03-17 | 20.60 | $20.19 | 363422 |
| 2022-03-16 | 20.66 | $19.89 | 461730 |
| 2022-03-15 | 20.71 | $19.78 | 373632 |
| 2022-03-14 | 20.75 | $19.68 | 424829 |
| 2022-03-11 | 20.81 | $19.80 | 495129 |
| 2022-03-10 | 20.86 | $19.79 | 645500 |
| 2022-03-09 | 20.93 | $20.10 | 852329 |
| 2022-03-08 | 20.98 | $20.09 | 999537 |
| 2022-03-07 | 21.03 | $20.07 | 990221 |
| 2022-03-04 | 21.09 | $20.69 | 1.0M |
| 2022-03-03 | 21.11 | $20.82 | 5.1M |
| 2022-03-02 | 21.13 | $21.69 | 538600 |
| 2022-03-01 | 21.11 | $21.44 | 435300 |
| 2022-02-28 | 21.10 | $21.47 | 479509 |
| 2022-02-25 | 21.09 | $21.44 | 577530 |
| 2022-02-24 | 21.08 | $21.10 | 586002 |
| 2022-02-23 | 21.09 | $20.96 | 616500 |
| 2022-02-22 | 21.11 | $20.87 | 355214 |
| 2022-02-18 | 21.13 | $21.15 | 335504 |
| 2022-02-17 | 21.13 | $21.04 | 347400 |
| 2022-02-16 | 21.16 | $21.35 | 597302 |
| 2022-02-15 | 21.19 | $20.86 | 342248 |
| 2022-02-14 | 21.24 | $20.68 | 482600 |
| 2022-02-11 | 21.32 | $20.88 | 401100 |
| 2022-02-10 | 21.38 | $20.74 | 733333 |
| 2022-02-09 | 21.45 | $21.11 | 739800 |
| 2022-02-08 | 21.49 | $21.21 | 560624 |
| 2022-02-07 | 21.51 | $21.11 | 355824 |
| 2022-02-04 | 21.54 | $21.09 | 600005 |
| 2022-02-03 | 21.56 | $21.12 | 638743 |
| 2022-02-02 | 21.58 | $21.31 | 322900 |
| 2022-02-01 | 21.58 | $21.21 | 257042 |
| 2022-01-31 | 21.58 | $21.34 | 308348 |
| 2022-01-28 | 21.55 | $21.27 | 431800 |
| 2022-01-27 | 21.53 | $21.13 | 381826 |
| 2022-01-26 | 21.54 | $21.27 | 408430 |
| 2022-01-25 | 21.54 | $21.41 | 531921 |
| 2022-01-24 | 21.54 | $21.24 | 627700 |
| 2022-01-21 | 21.54 | $21.32 | 440300 |
| 2022-01-20 | 21.54 | $21.53 | 328300 |
| 2022-01-19 | 21.52 | $21.88 | 280600 |
| 2022-01-18 | 21.44 | $22.00 | 434000 |
| 2022-01-14 | 21.37 | $22.18 | 313100 |
| 2022-01-13 | 21.29 | $22.18 | 416500 |
| 2022-01-12 | 21.22 | $22.14 | 572403 |
| 2022-01-11 | 21.14 | $21.88 | 451130 |
| 2022-01-10 | 21.09 | $21.64 | 419539 |
| 2022-01-07 | 21.06 | $21.68 | 427521 |
| 2022-01-06 | 21.05 | $21.50 | 386712 |
| 2022-01-05 | 21.04 | $21.44 | 481280 |
| 2022-01-04 | 21.04 | $21.34 | 448500 |
| 2022-01-03 | 21.05 | $21.22 | 381500 |
| 2021-12-31 | 21.03 | $20.83 | 221546 |
| 2021-12-30 | 21.03 | $20.83 | 241701 |
| 2021-12-29 | 21.01 | $21.33 | 234223 |
| 2021-12-28 | 20.97 | $21.31 | 231700 |
| 2021-12-27 | 20.95 | $21.38 | 381844 |
| 2021-12-23 | 20.94 | $21.26 | 234400 |
| 2021-12-22 | 20.96 | $21.26 | 342756 |
| 2021-12-21 | 20.96 | $21.06 | 766400 |
| 2021-12-20 | 20.98 | $20.27 | 727000 |
| 2021-12-17 | 21.04 | $20.65 | 2.0M |
| 2021-12-16 | 21.10 | $20.63 | 759243 |
| 2021-12-15 | 21.16 | $20.78 | 679900 |
| 2021-12-14 | 21.22 | $20.47 | 449003 |
| 2021-12-13 | 21.29 | $20.88 | 500842 |
| 2021-12-10 | 21.33 | $21.06 | 489028 |
| 2021-12-09 | 21.38 | $21.42 | 318100 |
| 2021-12-08 | 21.40 | $21.42 | 251900 |
| 2021-12-07 | 21.42 | $21.48 | 369347 |
| 2021-12-06 | 21.43 | $21.44 | 512020 |
| 2021-12-03 | 21.45 | $20.77 | 425000 |
| 2021-12-02 | 21.49 | $20.88 | 505000 |
| 2021-12-01 | 21.54 | $20.37 | 602300 |
| 2021-11-30 | 21.60 | $20.63 | 541232 |
| 2021-11-29 | 21.67 | $20.92 | 520837 |
| 2021-11-26 | 21.71 | $21.19 | 357900 |
| 2021-11-24 | 21.75 | $21.55 | 235100 |
| 2021-11-23 | 21.81 | $21.30 | 458700 |
| 2021-11-22 | 21.89 | $21.51 | 315900 |
| 2021-11-19 | 21.94 | $21.46 | 433500 |
| 2021-11-18 | 21.98 | $21.82 | 322415 |
| 2021-11-17 | 22.02 | $21.79 | 336400 |
| 2021-11-16 | 22.05 | $21.95 | 305800 |
| 2021-11-15 | 22.06 | $22.00 | 379700 |
| 2021-11-12 | 22.07 | $21.62 | 329015 |
| 2021-11-11 | 22.09 | $22.00 | 312900 |
| 2021-11-10 | 22.09 | $21.90 | 402626 |
| 2021-11-09 | 22.10 | $21.79 | 521800 |
| 2021-11-08 | 22.11 | $21.77 | 288900 |
| 2021-11-05 | 22.11 | $21.83 | 589400 |
| 2021-11-04 | 22.11 | $21.60 | 286200 |
| 2021-11-03 | 22.11 | $21.70 | 258169 |
| 2021-11-02 | 22.10 | $21.65 | 441106 |
| 2021-11-01 | 22.10 | $21.99 | 628000 |
| 2021-10-29 | 22.07 | $21.71 | 753138 |
| 2021-10-28 | 22.05 | $21.98 | 3.6M |
| 2021-10-27 | 22.01 | $22.85 | 387732 |
| 2021-10-26 | 21.93 | $22.79 | 405705 |
| 2021-10-25 | 21.89 | $22.60 | 263607 |
| 2021-10-22 | 21.85 | $22.29 | 154420 |
| 2021-10-21 | 21.81 | $22.52 | 261400 |
| 2021-10-20 | 21.76 | $22.46 | 154700 |
| 2021-10-19 | 21.71 | $22.12 | 233100 |
| 2021-10-18 | 21.67 | $22.21 | 180600 |
| 2021-10-15 | 21.61 | $22.00 | 275600 |
| 2021-10-14 | 21.57 | $22.08 | 212900 |
| 2021-10-13 | 21.52 | $22.10 | 158500 |
| 2021-10-12 | 21.48 | $21.91 | 234649 |
| 2021-10-11 | 21.45 | $21.85 | 271418 |
| 2021-10-08 | 21.42 | $21.69 | 176340 |
| 2021-10-07 | 21.39 | $21.61 | 228306 |
| 2021-10-06 | 21.37 | $21.61 | 178815 |
| 2021-10-05 | 21.35 | $21.53 | 203001 |
| 2021-10-04 | 21.36 | $21.58 | 297739 |
| 2021-10-01 | 21.36 | $21.29 | 361200 |
| 2021-09-30 | 21.38 | $21.10 | 251700 |
| 2021-09-29 | 21.41 | $21.34 | 269117 |
| 2021-09-28 | 21.41 | $21.83 | 491000 |
| 2021-09-27 | 21.38 | $21.80 | 369600 |
| 2021-09-24 | 21.35 | $21.61 | 293500 |
| 2021-09-23 | 21.32 | $21.57 | 219295 |
| 2021-09-22 | 21.29 | $21.39 | 345700 |
| 2021-09-21 | 21.26 | $21.21 | 264700 |
| 2021-09-20 | 21.24 | $21.09 | 462700 |
| 2021-09-17 | 21.21 | $21.11 | 3.1M |
| 2021-09-16 | 21.17 | $21.27 | 393700 |
| 2021-09-15 | 21.14 | $21.30 | 275000 |
| 2021-09-14 | 21.12 | $21.23 | 361338 |
| 2021-09-13 | 21.09 | $21.29 | 414100 |
| 2021-09-10 | 21.07 | $21.01 | 425515 |
| 2021-09-09 | 21.06 | $21.18 | 520000 |
| 2021-09-08 | 21.04 | $21.29 | 351630 |
| 2021-09-07 | 21.03 | $21.63 | 507924 |
| 2021-09-03 | 21.00 | $21.72 | 222401 |
| 2021-09-02 | 20.98 | $21.62 | 187000 |
| 2021-09-01 | 20.96 | $21.62 | 282306 |
| 2021-08-31 | 20.92 | $21.33 | 234800 |
| 2021-08-30 | 20.91 | $21.27 | 201048 |
| 2021-08-27 | 20.90 | $21.28 | 307124 |
| 2021-08-26 | 20.91 | $20.91 | 207600 |
| 2021-08-25 | 20.95 | $20.96 | 205617 |
| 2021-08-24 | 20.98 | $20.97 | 279400 |
| 2021-08-23 | 20.99 | $20.65 | 212300 |
| 2021-08-20 | 21.03 | $20.59 | 296800 |
| 2021-08-19 | 21.06 | $20.30 | 424634 |
| 2021-08-18 | 21.10 | $20.68 | 287500 |
| 2021-08-17 | 21.14 | $20.81 | 298000 |
| 2021-08-16 | 21.15 | $20.73 | 264130 |
| 2021-08-13 | 21.15 | $20.92 | 241700 |
| 2021-08-12 | 21.17 | $20.68 | 444838 |
| 2021-08-11 | 21.20 | $20.85 | 313120 |
| 2021-08-10 | 21.21 | $21.06 | 473542 |
| 2021-08-09 | 21.21 | $20.97 | 313000 |
| 2021-08-06 | 21.24 | $21.38 | 394500 |
| 2021-08-05 | 21.24 | $21.23 | 248900 |
| 2021-08-04 | 21.22 | $20.86 | 328622 |
| 2021-08-03 | 21.23 | $21.02 | 342900 |
| 2021-08-02 | 21.25 | $21.23 | 344500 |
| 2021-07-30 | 21.27 | $21.31 | 297100 |
| 2021-07-29 | 21.30 | $21.80 | 402117 |
| 2021-07-28 | 21.29 | $21.59 | 2.0M |
| 2021-07-27 | 21.29 | $21.14 | 806300 |
| 2021-07-26 | 21.35 | $21.40 | 317500 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
7.27
2026-07-24
Close Price
$7.49
Vol: 500432
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
6.34
Average
13.08
Maximum
22.14
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 7.27 | $7.49 | 500432 |
| 2026-07-23 | 7.25 | $7.14 | 2.5M |
| 2026-07-22 | 7.26 | $7.41 | 3.6M |
| 2026-07-21 | 7.25 | $7.59 | 1.3M |
| 2026-07-20 | 7.21 | $7.26 | 1.4M |
| 2026-07-17 | 7.21 | $7.29 | 1.2M |
| 2026-07-16 | 7.20 | $7.60 | 761515 |
| 2026-07-15 | 7.16 | $7.42 | 705231 |
| 2026-07-14 | 7.13 | $7.48 | 804626 |
| 2026-07-13 | 7.09 | $7.35 | 942703 |
| 2026-07-10 | 7.07 | $7.36 | 711100 |
| 2026-07-09 | 7.04 | $7.23 | 754600 |
| 2026-07-08 | 7.02 | $7.18 | 775637 |
| 2026-07-07 | 7.00 | $7.11 | 863700 |
| 2026-07-06 | 6.99 | $7.04 | 851000 |
| 2026-07-02 | 6.98 | $7.03 | 806026 |
| 2026-07-01 | 6.98 | $7.12 | 1.2M |
| 2026-06-30 | 6.96 | $6.84 | 1.5M |
| 2026-06-29 | 6.97 | $7.06 | 1.1M |
| 2026-06-26 | 6.96 | $7.17 | 2.1M |
| 2026-06-25 | 6.94 | $7.00 | 2.4M |
| 2026-06-24 | 6.94 | $7.04 | 628421 |
| 2026-06-23 | 6.92 | $7.03 | 514100 |
| 2026-06-22 | 6.91 | $6.98 | 704624 |
| 2026-06-18 | 6.91 | $7.06 | 987500 |
| 2026-06-17 | 6.89 | $6.80 | 960704 |
| 2026-06-16 | 6.90 | $7.24 | 703409 |
| 2026-06-15 | 6.86 | $7.20 | 792149 |
| 2026-06-12 | 6.83 | $7.23 | 581845 |
| 2026-06-11 | 6.79 | $7.11 | 842219 |
| 2026-06-10 | 6.75 | $7.15 | 827104 |
| 2026-06-09 | 6.71 | $7.13 | 1.1M |
| 2026-06-08 | 6.67 | $6.97 | 2.0M |
| 2026-06-05 | 6.63 | $6.92 | 970803 |
| 2026-06-04 | 6.60 | $7.04 | 1.4M |
| 2026-06-03 | 6.56 | $6.77 | 1.1M |
| 2026-06-02 | 6.53 | $6.81 | 1.1M |
| 2026-06-01 | 6.51 | $6.65 | 1.0M |
| 2026-05-29 | 6.49 | $6.67 | 2.5M |
| 2026-05-28 | 6.47 | $6.69 | 910100 |
| 2026-05-27 | 6.45 | $6.66 | 840296 |
| 2026-05-26 | 6.43 | $6.57 | 884650 |
| 2026-05-22 | 6.41 | $6.48 | 807131 |
| 2026-05-21 | 6.40 | $6.41 | 823900 |
| 2026-05-20 | 6.40 | $6.38 | 1.1M |
| 2026-05-19 | 6.40 | $6.18 | 1.1M |
| 2026-05-18 | 6.43 | $6.45 | 861895 |
| 2026-05-15 | 6.43 | $6.33 | 751620 |
| 2026-05-14 | 6.44 | $6.49 | 1.3M |
| 2026-05-13 | 6.43 | $6.45 | 943344 |
| 2026-05-12 | 6.43 | $6.40 | 1.1M |
| 2026-05-11 | 6.43 | $6.47 | 1.2M |
| 2026-05-08 | 6.43 | $6.61 | 762800 |
| 2026-05-07 | 6.41 | $6.58 | 763310 |
| 2026-05-06 | 6.39 | $6.57 | 1.0M |
| 2026-05-05 | 6.37 | $6.52 | 1.3M |
| 2026-05-04 | 6.36 | $6.45 | 1.5M |
| 2026-05-01 | 6.35 | $6.35 | 2.3M |
| 2026-04-30 | 6.34 | $6.13 | 1.3M |
| 2026-04-29 | 6.37 | $6.16 | 1.4M |
| 2026-04-28 | 6.39 | $6.25 | 2.9M |
| 2026-04-27 | 6.40 | $5.88 | 3.0M |
| 2026-04-24 | 6.46 | $6.01 | 1.7M |
| 2026-04-23 | 6.51 | $6.09 | 6.1M |
| 2026-04-22 | 6.55 | $6.70 | 1.1M |
| 2026-04-21 | 6.53 | $6.69 | 1.0M |
| 2026-04-20 | 6.52 | $6.83 | 737900 |
| 2026-04-17 | 6.48 | $6.69 | 645844 |
| 2026-04-16 | 6.46 | $6.62 | 730318 |
| 2026-04-15 | 6.45 | $6.70 | 844305 |
| 2026-04-14 | 6.42 | $6.59 | 580200 |
| 2026-04-13 | 6.40 | $6.53 | 599740 |
| 2026-04-10 | 6.39 | $6.36 | 600400 |
| 2026-04-09 | 6.39 | $6.31 | 858900 |
| 2026-04-08 | 6.40 | $6.28 | 1.0M |
| 2026-04-07 | 6.41 | $6.11 | 812240 |
| 2026-04-06 | 6.44 | $6.08 | 784800 |
| 2026-04-02 | 6.48 | $6.22 | 1.8M |
| 2026-04-01 | 6.51 | $6.01 | 1.8M |
| 2026-03-31 | 6.56 | $6.12 | 1.6M |
| 2026-03-30 | 6.61 | $6.27 | 1.2M |
| 2026-03-27 | 6.64 | $6.10 | 1.9M |
| 2026-03-26 | 6.70 | $6.41 | 870800 |
| 2026-03-25 | 6.73 | $6.42 | 1.9M |
| 2026-03-24 | 6.77 | $6.34 | 1.9M |
| 2026-03-23 | 6.81 | $6.41 | 2.2M |
| 2026-03-20 | 6.85 | $6.38 | 11.0M |
| 2026-03-19 | 6.90 | $6.53 | 1.8M |
| 2026-03-18 | 6.94 | $6.64 | 1.5M |
| 2026-03-17 | 6.97 | $6.68 | 2.0M |
| 2026-03-16 | 7.00 | $6.59 | 1.4M |
| 2026-03-13 | 7.05 | $6.55 | 1.2M |
| 2026-03-12 | 7.10 | $6.64 | 1.7M |
| 2026-03-11 | 7.15 | $6.78 | 1.1M |
| 2026-03-10 | 7.19 | $7.02 | 1.7M |
| 2026-03-09 | 7.20 | $7.07 | 2.2M |
| 2026-03-06 | 7.22 | $7.18 | 723200 |
| 2026-03-05 | 7.22 | $7.27 | 1.7M |
| 2026-03-04 | 7.22 | $7.41 | 1.7M |
| 2026-03-03 | 7.20 | $7.21 | 1.2M |
| 2026-03-02 | 7.20 | $7.25 | 1.7M |
| 2026-02-27 | 7.19 | $6.95 | 1.4M |
| 2026-02-26 | 7.22 | $7.02 | 1.4M |
| 2026-02-25 | 7.24 | $6.87 | 1.3M |
| 2026-02-24 | 7.28 | $6.77 | 1.2M |
| 2026-02-23 | 7.33 | $6.69 | 907200 |
| 2026-02-20 | 7.40 | $6.81 | 1.4M |
| 2026-02-19 | 7.46 | $6.81 | 997314 |
| 2026-02-18 | 7.53 | $6.82 | 1.6M |
| 2026-02-17 | 7.60 | $6.88 | 1.6M |
| 2026-02-13 | 7.68 | $7.01 | 923251 |
| 2026-02-12 | 7.75 | $7.08 | 1.1M |
| 2026-02-11 | 7.82 | $7.24 | 1.2M |
| 2026-02-10 | 7.88 | $7.14 | 1.1M |
| 2026-02-09 | 7.95 | $7.22 | 946549 |
| 2026-02-06 | 8.03 | $7.32 | 1.3M |
| 2026-02-05 | 8.11 | $7.27 | 3.3M |
| 2026-02-04 | 8.19 | $7.88 | 1.6M |
| 2026-02-03 | 8.23 | $8.18 | 794815 |
| 2026-02-02 | 8.23 | $8.31 | 622700 |
| 2026-01-30 | 8.22 | $8.28 | 816800 |
| 2026-01-29 | 8.22 | $8.44 | 598724 |
| 2026-01-28 | 8.20 | $8.40 | 1.2M |
| 2026-01-27 | 8.17 | $8.20 | 467745 |
| 2026-01-26 | 8.17 | $8.10 | 606248 |
| 2026-01-23 | 8.18 | $8.15 | 734812 |
| 2026-01-22 | 8.18 | $8.22 | 624100 |
| 2026-01-21 | 8.18 | $8.20 | 629500 |
| 2026-01-20 | 8.18 | $8.04 | 655231 |
| 2026-01-16 | 8.19 | $8.29 | 591940 |
| 2026-01-15 | 8.18 | $8.22 | 1.1M |
| 2026-01-14 | 8.17 | $8.15 | 1.1M |
| 2026-01-13 | 8.18 | $7.84 | 1.0M |
| 2026-01-12 | 8.21 | $8.01 | 772017 |
| 2026-01-09 | 8.23 | $7.96 | 800605 |
| 2026-01-08 | 8.26 | $7.87 | 941333 |
| 2026-01-07 | 8.30 | $7.60 | 1.1M |
| 2026-01-06 | 8.38 | $7.86 | 1.1M |
| 2026-01-05 | 8.43 | $8.08 | 1.2M |
| 2026-01-02 | 8.47 | $8.28 | 860217 |
| 2025-12-31 | 8.49 | $8.22 | 1.1M |
| 2025-12-30 | 8.52 | $8.47 | 942640 |
| 2025-12-29 | 8.52 | $8.48 | 671150 |
| 2025-12-26 | 8.53 | $8.52 | 514792 |
| 2025-12-24 | 8.53 | $8.57 | 675800 |
| 2025-12-23 | 8.53 | $8.46 | 816300 |
| 2025-12-22 | 8.53 | $8.55 | 758500 |
| 2025-12-19 | 8.53 | $8.46 | 2.5M |
| 2025-12-18 | 8.54 | $8.47 | 851203 |
| 2025-12-17 | 8.55 | $8.50 | 1.2M |
| 2025-12-16 | 8.55 | $8.50 | 1.2M |
| 2025-12-15 | 8.56 | $8.67 | 949419 |
| 2025-12-12 | 8.54 | $8.91 | 1.2M |
| 2025-12-11 | 8.51 | $8.94 | 766339 |
| 2025-12-10 | 8.46 | $8.83 | 872820 |
| 2025-12-09 | 8.42 | $8.69 | 951500 |
| 2025-12-08 | 8.39 | $8.58 | 947222 |
| 2025-12-05 | 8.37 | $8.57 | 1.2M |
| 2025-12-04 | 8.35 | $8.44 | 664512 |
| 2025-12-03 | 8.34 | $8.48 | 746612 |
| 2025-12-02 | 8.33 | $8.36 | 708301 |
| 2025-12-01 | 8.32 | $8.37 | 658400 |
| 2025-11-28 | 8.32 | $8.49 | 408700 |
| 2025-11-26 | 8.30 | $8.49 | 932600 |
| 2025-11-25 | 8.28 | $8.52 | 699200 |
| 2025-11-24 | 8.26 | $8.33 | 1.1M |
| 2025-11-21 | 8.25 | $8.34 | 815832 |
| 2025-11-20 | 8.24 | $8.12 | 661604 |
| 2025-11-19 | 8.25 | $8.05 | 933623 |
| 2025-11-18 | 8.27 | $8.13 | 794700 |
| 2025-11-17 | 8.29 | $8.09 | 997913 |
| 2025-11-14 | 8.31 | $8.31 | 1.1M |
| 2025-11-13 | 8.31 | $8.29 | 977037 |
| 2025-11-12 | 8.31 | $8.23 | 775033 |
| 2025-11-11 | 8.32 | $8.28 | 979704 |
| 2025-11-10 | 8.32 | $8.02 | 1.3M |
| 2025-11-07 | 8.36 | $7.87 | 1.1M |
| 2025-11-06 | 8.41 | $7.79 | 792500 |
| 2025-11-05 | 8.47 | $8.03 | 567200 |
| 2025-11-04 | 8.52 | $8.10 | 873361 |
| 2025-11-03 | 8.56 | $8.06 | 1.3M |
| 2025-10-31 | 8.62 | $8.14 | 721747 |
| 2025-10-30 | 8.67 | $8.25 | 1.4M |
| 2025-10-29 | 8.71 | $8.33 | 668771 |
| 2025-10-28 | 8.75 | $8.52 | 522357 |
| 2025-10-27 | 8.77 | $8.74 | 625900 |
| 2025-10-24 | 8.78 | $8.71 | 565503 |
| 2025-10-23 | 8.79 | $8.66 | 737512 |
| 2025-10-22 | 8.80 | $8.63 | 1.0M |
| 2025-10-21 | 8.82 | $8.68 | 1.1M |
| 2025-10-20 | 8.83 | $8.55 | 992126 |
| 2025-10-17 | 8.86 | $8.63 | 519400 |
| 2025-10-16 | 8.88 | $8.51 | 783800 |
| 2025-10-15 | 8.92 | $8.68 | 549200 |
| 2025-10-14 | 8.95 | $8.79 | 679027 |
| 2025-10-13 | 8.97 | $8.59 | 449801 |
| 2025-10-10 | 9.01 | $8.43 | 1.1M |
| 2025-10-09 | 9.07 | $8.45 | 2.0M |
| 2025-10-08 | 9.13 | $8.60 | 586230 |
| 2025-10-07 | 9.19 | $8.63 | 1.2M |
| 2025-10-06 | 9.25 | $8.67 | 912612 |
| 2025-10-03 | 9.31 | $9.05 | 603200 |
| 2025-10-02 | 9.33 | $8.94 | 608600 |
| 2025-10-01 | 9.37 | $8.99 | 949500 |
| 2025-09-30 | 9.41 | $9.00 | 790746 |
| 2025-09-29 | 9.46 | $9.17 | 871812 |
| 2025-09-26 | 9.49 | $9.29 | 558500 |
| 2025-09-25 | 9.51 | $9.32 | 584440 |
| 2025-09-24 | 9.53 | $9.50 | 921800 |
| 2025-09-23 | 9.53 | $9.50 | 804667 |
| 2025-09-22 | 9.54 | $9.44 | 1.0M |
| 2025-09-19 | 9.55 | $9.52 | 2.7M |
| 2025-09-18 | 9.55 | $9.66 | 900449 |
| 2025-09-17 | 9.54 | $9.52 | 1.0M |
| 2025-09-16 | 9.54 | $9.36 | 1.2M |
| 2025-09-15 | 9.56 | $9.50 | 509050 |
| 2025-09-12 | 9.56 | $9.59 | 505300 |
| 2025-09-11 | 9.56 | $9.71 | 711331 |
| 2025-09-10 | 9.54 | $9.80 | 682008 |
| 2025-09-09 | 9.52 | $9.77 | 411600 |
| 2025-09-08 | 9.49 | $9.83 | 522021 |
| 2025-09-05 | 9.45 | $9.87 | 525400 |
| 2025-09-04 | 9.41 | $9.75 | 615305 |
| 2025-09-03 | 9.37 | $9.55 | 760002 |
| 2025-09-02 | 9.36 | $9.50 | 430100 |
| 2025-08-29 | 9.34 | $9.63 | 353800 |
| 2025-08-28 | 9.31 | $9.50 | 360419 |
| 2025-08-27 | 9.29 | $9.46 | 356800 |
| 2025-08-26 | 9.27 | $9.47 | 337100 |
| 2025-08-25 | 9.25 | $9.46 | 361100 |
| 2025-08-22 | 9.23 | $9.53 | 1.3M |
| 2025-08-21 | 9.20 | $9.10 | 511343 |
| 2025-08-20 | 9.21 | $9.33 | 292000 |
| 2025-08-19 | 9.19 | $9.29 | 505847 |
| 2025-08-18 | 9.18 | $9.19 | 371322 |
| 2025-08-15 | 9.18 | $9.23 | 605742 |
| 2025-08-14 | 9.18 | $9.28 | 395100 |
| 2025-08-13 | 9.17 | $9.40 | 432800 |
| 2025-08-12 | 9.14 | $9.28 | 532000 |
| 2025-08-11 | 9.13 | $9.03 | 570600 |
| 2025-08-08 | 9.14 | $9.24 | 435335 |
| 2025-08-07 | 9.13 | $9.28 | 493092 |
| 2025-08-06 | 9.11 | $9.13 | 439445 |
| 2025-08-05 | 9.11 | $9.19 | 493814 |
| 2025-08-04 | 9.10 | $9.19 | 466000 |
| 2025-08-01 | 9.09 | $9.07 | 666400 |
| 2025-07-31 | 9.10 | $9.04 | 732101 |
| 2025-07-30 | 9.10 | $9.07 | 623400 |
| 2025-07-29 | 9.11 | $9.25 | 576454 |
| 2025-07-28 | 9.09 | $9.18 | 799535 |
| 2025-07-25 | 9.08 | $9.23 | 653735 |
| 2025-07-24 | 9.07 | $9.18 | 1.0M |
| 2025-07-23 | 9.05 | $9.07 | 3.0M |
| 2025-07-22 | 9.05 | $9.05 | 660663 |
| 2025-07-21 | 9.05 | $8.88 | 522548 |
| 2025-07-18 | 9.07 | $8.88 | 594800 |
| 2025-07-17 | 9.09 | $9.00 | 516238 |
| 2025-07-16 | 9.10 | $9.10 | 593900 |
| 2025-07-15 | 9.10 | $9.03 | 566951 |
| 2025-07-14 | 9.11 | $9.24 | 484825 |
| 2025-07-11 | 9.10 | $9.23 | 370308 |
| 2025-07-10 | 9.08 | $9.35 | 596361 |
| 2025-07-09 | 9.05 | $9.19 | 583100 |
| 2025-07-08 | 9.04 | $9.00 | 768742 |
| 2025-07-07 | 9.04 | $8.77 | 709700 |
| 2025-07-03 | 9.07 | $9.00 | 485729 |
| 2025-07-02 | 9.08 | $8.97 | 1.3M |
| 2025-07-01 | 9.09 | $8.79 | 916735 |
| 2025-06-30 | 9.12 | $8.77 | 901106 |
| 2025-06-27 | 9.16 | $9.01 | 1.3M |
| 2025-06-26 | 9.17 | $9.06 | 920447 |
| 2025-06-25 | 9.19 | $9.02 | 681488 |
| 2025-06-24 | 9.20 | $9.18 | 1.1M |
| 2025-06-23 | 9.21 | $9.19 | 1.1M |
| 2025-06-20 | 9.21 | $9.23 | 1.4M |
| 2025-06-18 | 9.21 | $9.25 | 836000 |
| 2025-06-17 | 9.20 | $9.09 | 937233 |
| 2025-06-16 | 9.21 | $9.19 | 583700 |
| 2025-06-13 | 9.22 | $9.19 | 697810 |
| 2025-06-12 | 9.22 | $9.52 | 361646 |
| 2025-06-11 | 9.19 | $9.50 | 392490 |
| 2025-06-10 | 9.15 | $9.39 | 430100 |
| 2025-06-09 | 9.13 | $9.31 | 482425 |
| 2025-06-06 | 9.11 | $9.20 | 422400 |
| 2025-06-05 | 9.10 | $9.02 | 581100 |
| 2025-06-04 | 9.11 | $8.98 | 458230 |
| 2025-06-03 | 9.12 | $9.00 | 565707 |
| 2025-06-02 | 9.14 | $8.81 | 915515 |
| 2025-05-30 | 9.17 | $8.93 | 668000 |
| 2025-05-29 | 9.20 | $9.05 | 496900 |
| 2025-05-28 | 9.21 | $9.00 | 979879 |
| 2025-05-27 | 9.23 | $9.13 | 767032 |
| 2025-05-23 | 9.24 | $8.97 | 473700 |
| 2025-05-22 | 9.27 | $8.88 | 806124 |
| 2025-05-21 | 9.31 | $8.84 | 782931 |
| 2025-05-20 | 9.36 | $9.30 | 343800 |
| 2025-05-19 | 9.37 | $9.35 | 390300 |
| 2025-05-16 | 9.37 | $9.52 | 429300 |
| 2025-05-15 | 9.36 | $9.54 | 337000 |
| 2025-05-14 | 9.34 | $9.43 | 422823 |
| 2025-05-13 | 9.33 | $9.60 | 563049 |
| 2025-05-12 | 9.30 | $9.56 | 539948 |
| 2025-05-09 | 9.27 | $9.20 | 498625 |
| 2025-05-08 | 9.28 | $9.22 | 412400 |
| 2025-05-07 | 9.29 | $9.12 | 418800 |
| 2025-05-06 | 9.30 | $9.09 | 507000 |
| 2025-05-05 | 9.33 | $9.24 | 482900 |
| 2025-05-02 | 9.34 | $9.23 | 465858 |
| 2025-05-01 | 9.35 | $9.10 | 538618 |
| 2025-04-30 | 9.37 | $9.25 | 612000 |
| 2025-04-29 | 9.39 | $9.18 | 530127 |
| 2025-04-28 | 9.41 | $9.04 | 1000000 |
| 2025-04-25 | 9.45 | $8.88 | 863000 |
| 2025-04-24 | 9.51 | $8.94 | 1.6M |
| 2025-04-23 | 9.57 | $9.28 | 507400 |
| 2025-04-22 | 9.60 | $9.28 | 406742 |
| 2025-04-21 | 9.63 | $8.91 | 516749 |
| 2025-04-17 | 9.71 | $9.09 | 558404 |
| 2025-04-16 | 9.77 | $9.08 | 566289 |
| 2025-04-15 | 9.84 | $9.05 | 630100 |
| 2025-04-14 | 9.93 | $8.99 | 1.0M |
| 2025-04-11 | 10.02 | $8.60 | 861152 |
| 2025-04-10 | 10.17 | $8.74 | 799700 |
| 2025-04-09 | 10.33 | $9.30 | 928500 |
| 2025-04-08 | 10.43 | $8.74 | 804600 |
| 2025-04-07 | 10.61 | $9.01 | 1.1M |
| 2025-04-04 | 10.78 | $9.56 | 921800 |
| 2025-04-03 | 10.91 | $10.20 | 654443 |
| 2025-04-02 | 10.98 | $10.59 | 358007 |
| 2025-04-01 | 11.02 | $10.66 | 628634 |
| 2025-03-31 | 11.06 | $10.80 | 423200 |
| 2025-03-28 | 11.09 | $10.94 | 452900 |
| 2025-03-27 | 11.11 | $11.15 | 338600 |
| 2025-03-26 | 11.10 | $11.21 | 329990 |
| 2025-03-25 | 11.09 | $11.26 | 351410 |
| 2025-03-24 | 11.07 | $11.41 | 494429 |
| 2025-03-21 | 11.04 | $11.38 | 1.5M |
| 2025-03-20 | 11.00 | $11.30 | 488022 |
| 2025-03-19 | 10.97 | $11.20 | 489323 |
| 2025-03-18 | 10.95 | $11.14 | 359949 |
| 2025-03-17 | 10.92 | $11.11 | 475018 |
| 2025-03-14 | 10.91 | $11.10 | 332600 |
| 2025-03-13 | 10.88 | $10.80 | 445770 |
| 2025-03-12 | 10.89 | $10.86 | 508600 |
| 2025-03-11 | 10.90 | $10.66 | 468243 |
| 2025-03-10 | 10.92 | $10.77 | 475540 |
| 2025-03-07 | 10.94 | $10.97 | 367200 |
| 2025-03-06 | 10.93 | $10.68 | 461000 |
| 2025-03-05 | 10.96 | $10.80 | 426354 |
| 2025-03-04 | 10.98 | $10.72 | 567300 |
| 2025-03-03 | 11.01 | $11.06 | 376515 |
| 2025-02-28 | 11.00 | $11.09 | 600514 |
| 2025-02-27 | 10.99 | $11.10 | 268201 |
| 2025-02-26 | 10.98 | $11.20 | 422006 |
| 2025-02-25 | 10.96 | $11.08 | 309400 |
| 2025-02-24 | 10.94 | $11.08 | 298500 |
| 2025-02-21 | 10.93 | $11.02 | 401300 |
| 2025-02-20 | 10.92 | $11.28 | 416246 |
| 2025-02-19 | 10.88 | $11.25 | 313822 |
| 2025-02-18 | 10.84 | $11.37 | 291000 |
| 2025-02-14 | 10.79 | $11.32 | 278800 |
| 2025-02-13 | 10.73 | $11.20 | 424831 |
| 2025-02-12 | 10.68 | $11.05 | 504800 |
| 2025-02-11 | 10.64 | $11.08 | 357614 |
| 2025-02-10 | 10.59 | $10.95 | 513603 |
| 2025-02-07 | 10.56 | $11.12 | 304000 |
| 2025-02-06 | 10.50 | $11.36 | 448312 |
| 2025-02-05 | 10.41 | $11.25 | 690511 |
| 2025-02-04 | 10.32 | $11.02 | 1.2M |
| 2025-02-03 | 10.24 | $10.05 | 561400 |
| 2025-01-31 | 10.26 | $9.98 | 1.0M |
| 2025-01-30 | 10.29 | $10.04 | 360300 |
| 2025-01-29 | 10.32 | $10.02 | 659521 |
| 2025-01-28 | 10.35 | $10.25 | 327747 |
| 2025-01-27 | 10.36 | $10.35 | 329000 |
| 2025-01-24 | 10.36 | $10.08 | 447400 |
| 2025-01-23 | 10.39 | $10.11 | 362500 |
| 2025-01-22 | 10.42 | $10.30 | 296100 |
| 2025-01-21 | 10.44 | $10.43 | 351614 |
| 2025-01-17 | 10.44 | $10.61 | 254722 |
| 2025-01-16 | 10.42 | $10.48 | 334500 |
| 2025-01-15 | 10.41 | $10.31 | 368405 |
| 2025-01-14 | 10.42 | $10.29 | 598206 |
| 2025-01-13 | 10.44 | $10.01 | 335939 |
| 2025-01-10 | 10.48 | $9.92 | 709100 |
| 2025-01-08 | 10.54 | $10.05 | 303000 |
| 2025-01-07 | 10.60 | $10.15 | 515100 |
| 2025-01-06 | 10.64 | $10.27 | 382034 |
| 2025-01-03 | 10.68 | $10.38 | 309820 |
| 2025-01-02 | 10.71 | $10.21 | 396136 |
| 2024-12-31 | 10.77 | $10.10 | 710900 |
| 2024-12-30 | 10.84 | $10.14 | 467700 |
| 2024-12-27 | 10.91 | $10.28 | 496400 |
| 2024-12-26 | 10.98 | $10.40 | 525200 |
| 2024-12-24 | 11.04 | $10.56 | 308434 |
| 2024-12-23 | 11.09 | $10.34 | 580874 |
| 2024-12-20 | 11.17 | $10.46 | 2.2M |
| 2024-12-19 | 11.24 | $10.31 | 585387 |
| 2024-12-18 | 11.34 | $10.40 | 719808 |
| 2024-12-17 | 11.44 | $10.85 | 695732 |
| 2024-12-16 | 11.50 | $11.27 | 628500 |
| 2024-12-13 | 11.52 | $11.50 | 250047 |
| 2024-12-12 | 11.53 | $11.46 | 216927 |
| 2024-12-11 | 11.53 | $11.49 | 258208 |
| 2024-12-10 | 11.54 | $11.57 | 328889 |
| 2024-12-09 | 11.53 | $11.32 | 284611 |
| 2024-12-06 | 11.56 | $11.32 | 260948 |
| 2024-12-05 | 11.58 | $11.31 | 217500 |
| 2024-12-04 | 11.61 | $11.43 | 390454 |
| 2024-12-03 | 11.63 | $11.39 | 371000 |
| 2024-12-02 | 11.65 | $11.72 | 681232 |
| 2024-11-29 | 11.65 | $11.63 | 353600 |
| 2024-11-27 | 11.65 | $11.69 | 290400 |
| 2024-11-26 | 11.64 | $11.64 | 286800 |
| 2024-11-25 | 11.64 | $11.72 | 443401 |
| 2024-11-22 | 11.63 | $11.57 | 288207 |
| 2024-11-21 | 11.64 | $11.58 | 356738 |
| 2024-11-20 | 11.65 | $11.46 | 327848 |
| 2024-11-19 | 11.67 | $11.43 | 586900 |
| 2024-11-18 | 11.69 | $11.41 | 315800 |
| 2024-11-15 | 11.72 | $11.26 | 436539 |
| 2024-11-14 | 11.77 | $11.45 | 377439 |
| 2024-11-13 | 11.80 | $11.53 | 504170 |
| 2024-11-12 | 11.83 | $11.69 | 440511 |
| 2024-11-11 | 11.85 | $11.97 | 298852 |
| 2024-11-08 | 11.84 | $11.89 | 641029 |
| 2024-11-07 | 11.83 | $11.98 | 551642 |
| 2024-11-06 | 11.81 | $12.02 | 834124 |
| 2024-11-05 | 11.79 | $11.89 | 419524 |
| 2024-11-04 | 11.78 | $11.90 | 651300 |
| 2024-11-01 | 11.77 | $11.60 | 836000 |
| 2024-10-31 | 11.79 | $11.59 | 612522 |
| 2024-10-30 | 11.81 | $11.63 | 514350 |
| 2024-10-29 | 11.83 | $11.54 | 502743 |
| 2024-10-28 | 11.86 | $11.67 | 731435 |
| 2024-10-25 | 11.88 | $11.69 | 472412 |
| 2024-10-24 | 11.90 | $11.95 | 470201 |
| 2024-10-23 | 11.89 | $11.80 | 477722 |
| 2024-10-22 | 11.90 | $11.67 | 563203 |
| 2024-10-21 | 11.93 | $11.68 | 424046 |
| 2024-10-18 | 11.95 | $12.04 | 281300 |
| 2024-10-17 | 11.94 | $12.00 | 202700 |
| 2024-10-16 | 11.94 | $12.06 | 235300 |
| 2024-10-15 | 11.92 | $11.87 | 318500 |
| 2024-10-14 | 11.93 | $11.82 | 230700 |
| 2024-10-11 | 11.94 | $11.63 | 224931 |
| 2024-10-10 | 11.97 | $11.52 | 284000 |
| 2024-10-09 | 12.02 | $11.54 | 230805 |
| 2024-10-08 | 12.07 | $11.63 | 279037 |
| 2024-10-07 | 12.12 | $11.69 | 387631 |
| 2024-10-04 | 12.16 | $11.83 | 184140 |
| 2024-10-03 | 12.20 | $11.81 | 263400 |
| 2024-10-02 | 12.24 | $11.91 | 251300 |
| 2024-10-01 | 12.27 | $11.98 | 375700 |
| 2024-09-30 | 12.30 | $12.35 | 665200 |
| 2024-09-27 | 12.30 | $12.47 | 346249 |
| 2024-09-26 | 12.28 | $12.47 | 620949 |
| 2024-09-25 | 12.26 | $12.61 | 623600 |
| 2024-09-24 | 12.23 | $12.80 | 459133 |
| 2024-09-23 | 12.16 | $12.68 | 593334 |
| 2024-09-20 | 12.11 | $12.61 | 1.6M |
| 2024-09-19 | 12.06 | $12.86 | 776334 |
| 2024-09-18 | 11.97 | $12.60 | 499321 |
| 2024-09-17 | 11.91 | $12.59 | 328316 |
| 2024-09-16 | 11.84 | $12.50 | 407518 |
| 2024-09-13 | 11.77 | $12.30 | 187834 |
| 2024-09-12 | 11.71 | $12.18 | 276100 |
| 2024-09-11 | 11.66 | $12.03 | 262200 |
| 2024-09-10 | 11.62 | $12.04 | 336645 |
| 2024-09-09 | 11.58 | $12.07 | 434306 |
| 2024-09-06 | 11.52 | $12.15 | 472300 |
| 2024-09-05 | 11.46 | $12.24 | 1.1M |
| 2024-09-04 | 11.38 | $11.58 | 488700 |
| 2024-09-03 | 11.36 | $11.56 | 453246 |
| 2024-08-30 | 11.33 | $11.93 | 611300 |
| 2024-08-29 | 11.27 | $11.86 | 394431 |
| 2024-08-28 | 11.21 | $11.72 | 325356 |
| 2024-08-27 | 11.15 | $11.72 | 363600 |
| 2024-08-26 | 11.10 | $11.74 | 548300 |
| 2024-08-23 | 11.03 | $11.58 | 512900 |
| 2024-08-22 | 10.97 | $11.17 | 435800 |
| 2024-08-21 | 10.95 | $11.25 | 491745 |
| 2024-08-20 | 10.92 | $11.35 | 775608 |
| 2024-08-19 | 10.87 | $11.35 | 588548 |
| 2024-08-16 | 10.82 | $11.26 | 455453 |
| 2024-08-15 | 10.77 | $11.23 | 427434 |
| 2024-08-14 | 10.73 | $11.04 | 462428 |
| 2024-08-13 | 10.69 | $10.89 | 374910 |
| 2024-08-12 | 10.67 | $10.60 | 365035 |
| 2024-08-09 | 10.68 | $10.85 | 372049 |
| 2024-08-08 | 10.66 | $10.86 | 442884 |
| 2024-08-07 | 10.64 | $10.68 | 557829 |
| 2024-08-06 | 10.64 | $10.61 | 368643 |
| 2024-08-05 | 10.64 | $10.50 | 496405 |
| 2024-08-02 | 10.65 | $11.04 | 818943 |
| 2024-08-01 | 10.61 | $11.45 | 702700 |
| 2024-07-31 | 10.53 | $11.48 | 719800 |
| 2024-07-30 | 10.43 | $11.52 | 719800 |
| 2024-07-29 | 10.31 | $11.34 | 757825 |
| 2024-07-26 | 10.20 | $11.42 | 623300 |
| 2024-07-25 | 10.07 | $11.29 | 777476 |
| 2024-07-24 | 9.95 | $11.22 | 1.0M |
| 2024-07-23 | 9.81 | $11.56 | 2.9M |
| 2024-07-22 | 9.63 | $10.09 | 347572 |
| 2024-07-19 | 9.58 | $10.11 | 584243 |
| 2024-07-18 | 9.52 | $9.96 | 409600 |
| 2024-07-17 | 9.48 | $9.95 | 554900 |
| 2024-07-16 | 9.43 | $9.96 | 488100 |
| 2024-07-15 | 9.37 | $9.77 | 485100 |
| 2024-07-12 | 9.33 | $9.66 | 479329 |
| 2024-07-11 | 9.29 | $9.67 | 468400 |
| 2024-07-10 | 9.25 | $9.36 | 203018 |
| 2024-07-09 | 9.24 | $9.27 | 252451 |
| 2024-07-08 | 9.24 | $9.24 | 392900 |
| 2024-07-05 | 9.24 | $9.08 | 464900 |
| 2024-07-03 | 9.26 | $9.11 | 174700 |
| 2024-07-02 | 9.27 | $9.05 | 351600 |
| 2024-07-01 | 9.29 | $8.89 | 655031 |
| 2024-06-28 | 9.34 | $9.05 | 1.3M |
| 2024-06-27 | 9.37 | $9.19 | 356600 |
| 2024-06-26 | 9.39 | $9.33 | 283705 |
| 2024-06-25 | 9.39 | $9.37 | 346831 |
| 2024-06-24 | 9.39 | $9.43 | 252520 |
| 2024-06-21 | 9.39 | $9.42 | 1.1M |
| 2024-06-20 | 9.39 | $9.37 | 365720 |
| 2024-06-18 | 9.39 | $9.34 | 284628 |
| 2024-06-17 | 9.40 | $9.32 | 372500 |
| 2024-06-14 | 9.40 | $9.29 | 302425 |
| 2024-06-13 | 9.41 | $9.35 | 251000 |
| 2024-06-12 | 9.42 | $9.25 | 358500 |
| 2024-06-11 | 9.44 | $9.13 | 428300 |
| 2024-06-10 | 9.47 | $9.21 | 309500 |
| 2024-06-07 | 9.50 | $9.26 | 282716 |
| 2024-06-06 | 9.53 | $9.35 | 256332 |
| 2024-06-05 | 9.54 | $9.46 | 383856 |
| 2024-06-04 | 9.55 | $9.39 | 345909 |
| 2024-06-03 | 9.57 | $9.51 | 391906 |
| 2024-05-31 | 9.58 | $9.46 | 388200 |
| 2024-05-30 | 9.59 | $9.34 | 380235 |
| 2024-05-29 | 9.61 | $9.14 | 537800 |
| 2024-05-28 | 9.66 | $9.43 | 436433 |
| 2024-05-24 | 9.69 | $9.55 | 500400 |
| 2024-05-23 | 9.70 | $9.57 | 694934 |
| 2024-05-22 | 9.72 | $9.69 | 350200 |
| 2024-05-21 | 9.72 | $9.70 | 214100 |
| 2024-05-20 | 9.72 | $9.78 | 203100 |
| 2024-05-17 | 9.72 | $9.88 | 319700 |
| 2024-05-16 | 9.70 | $9.84 | 522800 |
| 2024-05-15 | 9.68 | $9.79 | 453231 |
| 2024-05-14 | 9.67 | $9.75 | 319398 |
| 2024-05-13 | 9.67 | $9.69 | 353602 |
| 2024-05-10 | 9.66 | $9.60 | 270633 |
| 2024-05-09 | 9.67 | $9.66 | 365536 |
| 2024-05-08 | 9.67 | $9.54 | 459800 |
| 2024-05-07 | 9.68 | $9.63 | 692700 |
| 2024-05-06 | 9.69 | $9.68 | 601901 |
| 2024-05-03 | 9.69 | $9.65 | 574139 |
| 2024-05-02 | 9.69 | $9.67 | 593325 |
| 2024-05-01 | 9.70 | $9.65 | 647200 |
| 2024-04-30 | 9.70 | $9.41 | 906410 |
| 2024-04-29 | 9.73 | $9.61 | 407800 |
| 2024-04-26 | 9.75 | $9.62 | 581300 |
| 2024-04-25 | 9.76 | $9.56 | 845912 |
| 2024-04-24 | 9.78 | $9.78 | 863900 |
| 2024-04-23 | 9.78 | $10.02 | 551605 |
| 2024-04-22 | 9.75 | $9.85 | 350617 |
| 2024-04-19 | 9.74 | $9.76 | 416503 |
| 2024-04-18 | 9.74 | $9.57 | 439800 |
| 2024-04-17 | 9.76 | $9.41 | 463935 |
| 2024-04-16 | 9.80 | $9.51 | 496334 |
| 2024-04-15 | 9.83 | $9.60 | 732689 |
| 2024-04-12 | 9.85 | $9.58 | 436400 |
| 2024-04-11 | 9.88 | $9.71 | 479000 |
| 2024-04-10 | 9.90 | $9.48 | 708038 |
| 2024-04-09 | 9.94 | $9.91 | 223400 |
| 2024-04-08 | 9.95 | $9.76 | 356535 |
| 2024-04-05 | 9.97 | $9.76 | 287728 |
| 2024-04-04 | 9.99 | $9.77 | 482500 |
| 2024-04-03 | 10.01 | $9.94 | 490800 |
| 2024-04-02 | 10.02 | $9.77 | 553913 |
| 2024-04-01 | 10.04 | $9.86 | 379800 |
| 2024-03-28 | 10.06 | $10.06 | 553204 |
| 2024-03-27 | 10.06 | $9.96 | 386014 |
| 2024-03-26 | 10.07 | $10.06 | 417521 |
| 2024-03-25 | 10.07 | $10.27 | 265323 |
| 2024-03-22 | 10.05 | $10.14 | 397555 |
| 2024-03-21 | 10.05 | $10.24 | 391536 |
| 2024-03-20 | 10.02 | $10.12 | 386700 |
| 2024-03-19 | 10.01 | $9.87 | 323900 |
| 2024-03-18 | 10.03 | $9.99 | 341900 |
| 2024-03-15 | 10.03 | $10.13 | 1.2M |
| 2024-03-14 | 10.02 | $9.94 | 392000 |
| 2024-03-13 | 10.03 | $10.17 | 429333 |
| 2024-03-12 | 10.02 | $10.16 | 431837 |
| 2024-03-11 | 10.00 | $10.15 | 420672 |
| 2024-03-08 | 9.99 | $10.01 | 405037 |
| 2024-03-07 | 9.99 | $9.90 | 637026 |
| 2024-03-06 | 9.99 | $9.70 | 427016 |
| 2024-03-05 | 10.03 | $9.72 | 529921 |
| 2024-03-04 | 10.06 | $9.73 | 614031 |
| 2024-03-01 | 10.09 | $9.85 | 758552 |
| 2024-02-29 | 10.12 | $9.75 | 1.1M |
| 2024-02-28 | 10.16 | $9.27 | 814241 |
| 2024-02-27 | 10.25 | $9.44 | 842941 |
| 2024-02-26 | 10.33 | $9.44 | 672739 |
| 2024-02-23 | 10.43 | $9.71 | 921820 |
| 2024-02-22 | 10.50 | $9.64 | 963761 |
| 2024-02-21 | 10.60 | $9.49 | 734119 |
| 2024-02-20 | 10.71 | $9.20 | 854822 |
| 2024-02-16 | 10.87 | $9.46 | 685736 |
| 2024-02-15 | 11.02 | $9.64 | 883749 |
| 2024-02-14 | 11.17 | $9.35 | 542200 |
| 2024-02-13 | 11.36 | $9.22 | 1.3M |
| 2024-02-12 | 11.58 | $9.53 | 1.6M |
| 2024-02-09 | 11.80 | $9.52 | 1.9M |
| 2024-02-08 | 12.04 | $9.70 | 2.5M |
| 2024-02-07 | 12.28 | $10.14 | 3.0M |
| 2024-02-06 | 12.51 | $11.77 | 500154 |
| 2024-02-05 | 12.59 | $11.79 | 527530 |
| 2024-02-02 | 12.67 | $11.96 | 439830 |
| 2024-02-01 | 12.74 | $12.29 | 435438 |
| 2024-01-31 | 12.79 | $12.24 | 536700 |
| 2024-01-30 | 12.85 | $12.75 | 264017 |
| 2024-01-29 | 12.86 | $13.11 | 443977 |
| 2024-01-26 | 12.84 | $12.91 | 204400 |
| 2024-01-25 | 12.83 | $12.82 | 332618 |
| 2024-01-24 | 12.83 | $12.68 | 360911 |
| 2024-01-23 | 12.84 | $12.73 | 373516 |
| 2024-01-22 | 12.86 | $12.65 | 412900 |
| 2024-01-19 | 12.88 | $12.51 | 286500 |
| 2024-01-18 | 12.92 | $12.40 | 378541 |
| 2024-01-17 | 12.97 | $12.27 | 412396 |
| 2024-01-16 | 13.04 | $12.55 | 403900 |
| 2024-01-12 | 13.10 | $12.86 | 482200 |
| 2024-01-11 | 13.12 | $12.99 | 299122 |
| 2024-01-10 | 13.13 | $13.16 | 321101 |
| 2024-01-09 | 13.13 | $12.95 | 245167 |
| 2024-01-08 | 13.15 | $13.12 | 347900 |
| 2024-01-05 | 13.15 | $12.85 | 297253 |
| 2024-01-04 | 13.19 | $12.83 | 319233 |
| 2024-01-03 | 13.22 | $12.85 | 381130 |
| 2024-01-02 | 13.26 | $13.19 | 305550 |
| 2023-12-29 | 13.27 | $13.23 | 530600 |
| 2023-12-28 | 13.27 | $13.49 | 484400 |
| 2023-12-27 | 13.25 | $13.96 | 458100 |
| 2023-12-26 | 13.18 | $14.04 | 447100 |
| 2023-12-22 | 13.09 | $13.75 | 309274 |
| 2023-12-21 | 13.02 | $13.87 | 353500 |
| 2023-12-20 | 12.93 | $13.63 | 505843 |
| 2023-12-19 | 12.85 | $13.79 | 500411 |
| 2023-12-18 | 12.75 | $13.47 | 513636 |
| 2023-12-15 | 12.68 | $13.49 | 2.0M |
| 2023-12-14 | 12.59 | $13.76 | 567200 |
| 2023-12-13 | 12.47 | $13.39 | 641700 |
| 2023-12-12 | 12.37 | $12.92 | 485232 |
| 2023-12-11 | 12.31 | $12.80 | 434544 |
| 2023-12-08 | 12.26 | $12.58 | 441760 |
| 2023-12-07 | 12.23 | $12.57 | 506014 |
| 2023-12-06 | 12.19 | $12.27 | 869451 |
| 2023-12-05 | 12.19 | $12.84 | 464900 |
| 2023-12-04 | 12.12 | $12.99 | 391103 |
| 2023-12-01 | 12.03 | $12.92 | 487442 |
| 2023-11-30 | 11.93 | $12.56 | 392449 |
| 2023-11-29 | 11.86 | $12.39 | 751400 |
| 2023-11-28 | 11.81 | $12.03 | 242924 |
| 2023-11-27 | 11.79 | $12.06 | 295917 |
| 2023-11-24 | 11.76 | $12.16 | 151400 |
| 2023-11-22 | 11.72 | $12.16 | 249600 |
| 2023-11-21 | 11.67 | $12.09 | 279443 |
| 2023-11-20 | 11.62 | $12.31 | 327300 |
| 2023-11-17 | 11.55 | $12.27 | 387700 |
| 2023-11-16 | 11.48 | $12.22 | 371207 |
| 2023-11-15 | 11.40 | $12.38 | 458100 |
| 2023-11-14 | 11.29 | $12.09 | 457200 |
| 2023-11-13 | 11.21 | $11.39 | 237708 |
| 2023-11-10 | 11.19 | $11.43 | 319678 |
| 2023-11-09 | 11.17 | $11.45 | 222044 |
| 2023-11-08 | 11.14 | $11.63 | 227205 |
| 2023-11-07 | 11.08 | $11.66 | 235818 |
| 2023-11-06 | 11.02 | $11.62 | 456116 |
| 2023-11-03 | 10.96 | $11.66 | 459900 |
| 2023-11-02 | 10.89 | $11.38 | 575648 |
| 2023-11-01 | 10.84 | $10.59 | 365650 |
| 2023-10-31 | 10.86 | $10.44 | 394900 |
| 2023-10-30 | 10.91 | $10.41 | 559131 |
| 2023-10-27 | 10.96 | $10.43 | 459800 |
| 2023-10-26 | 11.01 | $10.51 | 619300 |
| 2023-10-25 | 11.07 | $10.42 | 733700 |
| 2023-10-24 | 11.14 | $10.36 | 883112 |
| 2023-10-23 | 11.22 | $10.14 | 1.1M |
| 2023-10-20 | 11.33 | $10.46 | 697100 |
| 2023-10-19 | 11.42 | $10.56 | 642100 |
| 2023-10-18 | 11.51 | $10.80 | 890400 |
| 2023-10-17 | 11.59 | $11.31 | 527007 |
| 2023-10-16 | 11.62 | $11.09 | 1.1M |
| 2023-10-13 | 11.67 | $11.24 | 305700 |
| 2023-10-12 | 11.72 | $11.47 | 335204 |
| 2023-10-11 | 11.74 | $11.63 | 396200 |
| 2023-10-10 | 11.76 | $11.45 | 501140 |
| 2023-10-09 | 11.79 | $11.39 | 454445 |
| 2023-10-06 | 11.83 | $11.26 | 383900 |
| 2023-10-05 | 11.89 | $11.30 | 545600 |
| 2023-10-04 | 11.95 | $10.86 | 536813 |
| 2023-10-03 | 12.07 | $11.07 | 481417 |
| 2023-10-02 | 12.17 | $11.23 | 719907 |
| 2023-09-29 | 12.27 | $11.87 | 390852 |
| 2023-09-28 | 12.31 | $11.81 | 531995 |
| 2023-09-27 | 12.37 | $12.09 | 522700 |
| 2023-09-26 | 12.40 | $12.21 | 364700 |
| 2023-09-25 | 12.42 | $12.39 | 329100 |
| 2023-09-22 | 12.42 | $12.33 | 364512 |
| 2023-09-21 | 12.43 | $12.22 | 320910 |
| 2023-09-20 | 12.45 | $12.67 | 340642 |
| 2023-09-19 | 12.43 | $12.70 | 266500 |
| 2023-09-18 | 12.40 | $12.71 | 270937 |
| 2023-09-15 | 12.37 | $12.84 | 1.1M |
| 2023-09-14 | 12.32 | $12.69 | 285532 |
| 2023-09-13 | 12.28 | $12.51 | 286130 |
| 2023-09-12 | 12.25 | $12.63 | 348725 |
| 2023-09-11 | 12.21 | $12.61 | 557679 |
| 2023-09-08 | 12.17 | $12.45 | 285500 |
| 2023-09-07 | 12.14 | $12.33 | 291512 |
| 2023-09-06 | 12.12 | $12.25 | 245500 |
| 2023-09-05 | 12.11 | $12.37 | 275139 |
| 2023-09-01 | 12.08 | $12.61 | 248944 |
| 2023-08-31 | 12.02 | $12.51 | 356800 |
| 2023-08-30 | 11.97 | $12.44 | 354813 |
| 2023-08-29 | 11.92 | $12.35 | 355200 |
| 2023-08-28 | 11.88 | $12.11 | 249600 |
| 2023-08-25 | 11.85 | $11.64 | 241700 |
| 2023-08-24 | 11.87 | $11.53 | 394800 |
| 2023-08-23 | 11.91 | $11.55 | 246744 |
| 2023-08-22 | 11.95 | $11.27 | 188648 |
| 2023-08-21 | 12.02 | $11.34 | 235746 |
| 2023-08-18 | 12.09 | $11.44 | 289000 |
| 2023-08-17 | 12.16 | $11.43 | 246700 |
| 2023-08-16 | 12.24 | $11.50 | 559094 |
| 2023-08-15 | 12.32 | $11.85 | 305048 |
| 2023-08-14 | 12.36 | $12.16 | 293747 |
| 2023-08-11 | 12.39 | $12.27 | 214819 |
| 2023-08-10 | 12.40 | $12.25 | 228100 |
| 2023-08-09 | 12.41 | $12.21 | 280732 |
| 2023-08-08 | 12.44 | $12.44 | 295614 |
| 2023-08-07 | 12.44 | $12.51 | 356100 |
| 2023-08-04 | 12.43 | $12.46 | 264146 |
| 2023-08-03 | 12.42 | $12.22 | 376853 |
| 2023-08-02 | 12.45 | $11.99 | 521406 |
| 2023-08-01 | 12.49 | $12.21 | 336600 |
| 2023-07-31 | 12.52 | $12.46 | 483385 |
| 2023-07-28 | 12.53 | $12.59 | 539868 |
| 2023-07-27 | 12.52 | $12.20 | 463251 |
| 2023-07-26 | 12.56 | $12.60 | 816434 |
| 2023-07-25 | 12.55 | $12.38 | 993800 |
| 2023-07-24 | 12.57 | $12.73 | 455200 |
| 2023-07-21 | 12.55 | $12.78 | 269222 |
| 2023-07-20 | 12.53 | $12.92 | 251423 |
| 2023-07-19 | 12.49 | $13.09 | 376300 |
| 2023-07-18 | 12.43 | $12.94 | 395600 |
| 2023-07-17 | 12.37 | $12.86 | 415548 |
| 2023-07-14 | 12.32 | $12.93 | 272828 |
| 2023-07-13 | 12.26 | $12.90 | 377500 |
| 2023-07-12 | 12.19 | $12.76 | 444428 |
| 2023-07-11 | 12.13 | $12.71 | 398700 |
| 2023-07-10 | 12.07 | $12.44 | 339800 |
| 2023-07-07 | 12.03 | $12.12 | 346636 |
| 2023-07-06 | 12.02 | $11.90 | 353323 |
| 2023-07-05 | 12.03 | $12.13 | 319415 |
| 2023-07-03 | 12.02 | $12.25 | 149500 |
| 2023-06-30 | 12.00 | $12.17 | 372884 |
| 2023-06-29 | 11.98 | $12.10 | 360900 |
| 2023-06-28 | 11.97 | $12.44 | 346434 |
| 2023-06-27 | 11.92 | $12.38 | 381550 |
| 2023-06-26 | 11.87 | $12.16 | 482400 |
| 2023-06-23 | 11.84 | $11.91 | 732700 |
| 2023-06-22 | 11.83 | $12.07 | 355966 |
| 2023-06-21 | 11.80 | $12.30 | 316800 |
| 2023-06-20 | 11.75 | $12.30 | 338532 |
| 2023-06-16 | 11.69 | $12.41 | 1.3M |
| 2023-06-15 | 11.62 | $12.33 | 627100 |
| 2023-06-14 | 11.54 | $12.00 | 394947 |
| 2023-06-13 | 11.49 | $12.04 | 549320 |
| 2023-06-12 | 11.44 | $11.80 | 381449 |
| 2023-06-09 | 11.40 | $11.82 | 236800 |
| 2023-06-08 | 11.35 | $12.08 | 346900 |
| 2023-06-07 | 11.28 | $12.26 | 470200 |
| 2023-06-06 | 11.17 | $12.09 | 401415 |
| 2023-06-05 | 11.08 | $11.71 | 248747 |
| 2023-06-02 | 11.01 | $11.81 | 409325 |
| 2023-06-01 | 10.93 | $11.38 | 343216 |
| 2023-05-31 | 10.88 | $11.23 | 489947 |
| 2023-05-30 | 10.84 | $11.25 | 325400 |
| 2023-05-26 | 10.80 | $11.10 | 343100 |
| 2023-05-25 | 10.77 | $10.89 | 265200 |
| 2023-05-24 | 10.75 | $11.21 | 344400 |
| 2023-05-23 | 10.71 | $11.30 | 404726 |
| 2023-05-22 | 10.64 | $11.04 | 542925 |
| 2023-05-19 | 10.60 | $10.81 | 685062 |
| 2023-05-18 | 10.58 | $10.90 | 451401 |
| 2023-05-17 | 10.55 | $10.79 | 369115 |
| 2023-05-16 | 10.52 | $10.31 | 490900 |
| 2023-05-15 | 10.54 | $10.43 | 455929 |
| 2023-05-12 | 10.55 | $10.10 | 323930 |
| 2023-05-11 | 10.60 | $10.14 | 506437 |
| 2023-05-10 | 10.65 | $10.16 | 391000 |
| 2023-05-09 | 10.70 | $10.19 | 596344 |
| 2023-05-08 | 10.76 | $10.19 | 489100 |
| 2023-05-05 | 10.82 | $10.32 | 369100 |
| 2023-05-04 | 10.87 | $10.11 | 533934 |
| 2023-05-03 | 10.95 | $10.45 | 639818 |
| 2023-05-02 | 11.00 | $10.41 | 745953 |
| 2023-05-01 | 11.06 | $10.40 | 603300 |
| 2023-04-28 | 11.13 | $10.74 | 453624 |
| 2023-04-27 | 11.17 | $10.68 | 578014 |
| 2023-04-26 | 11.23 | $10.44 | 588008 |
| 2023-04-25 | 11.31 | $10.38 | 1.1M |
| 2023-04-24 | 11.41 | $11.12 | 623114 |
| 2023-04-21 | 11.44 | $11.37 | 487401 |
| 2023-04-20 | 11.44 | $11.44 | 453238 |
| 2023-04-19 | 11.44 | $11.61 | 374100 |
| 2023-04-18 | 11.43 | $11.36 | 361608 |
| 2023-04-17 | 11.43 | $11.57 | 599600 |
| 2023-04-14 | 11.42 | $11.29 | 615800 |
| 2023-04-13 | 11.43 | $11.23 | 537729 |
| 2023-04-12 | 11.45 | $11.08 | 448800 |
| 2023-04-11 | 11.49 | $11.01 | 426509 |
| 2023-04-10 | 11.54 | $10.86 | 912200 |
| 2023-04-06 | 11.62 | $11.07 | 542000 |
| 2023-04-05 | 11.67 | $11.06 | 569755 |
| 2023-04-04 | 11.74 | $11.09 | 589631 |
| 2023-04-03 | 11.81 | $11.22 | 557164 |
| 2023-03-31 | 11.87 | $11.39 | 556500 |
| 2023-03-30 | 11.92 | $11.10 | 501019 |
| 2023-03-29 | 12.01 | $11.36 | 717634 |
| 2023-03-28 | 12.07 | $11.24 | 557900 |
| 2023-03-27 | 12.16 | $11.10 | 702223 |
| 2023-03-24 | 12.27 | $10.83 | 737868 |
| 2023-03-23 | 12.43 | $10.34 | 850291 |
| 2023-03-22 | 12.64 | $10.80 | 824831 |
| 2023-03-21 | 12.84 | $11.31 | 1.1M |
| 2023-03-20 | 13.00 | $11.13 | 822300 |
| 2023-03-17 | 13.20 | $11.02 | 1.4M |
| 2023-03-16 | 13.43 | $11.61 | 690927 |
| 2023-03-15 | 13.62 | $11.59 | 750711 |
| 2023-03-14 | 13.83 | $12.25 | 680467 |
| 2023-03-13 | 14.00 | $12.14 | 1.1M |
| 2023-03-10 | 14.19 | $12.24 | 709832 |
| 2023-03-09 | 14.40 | $12.93 | 717326 |
| 2023-03-08 | 14.55 | $13.48 | 517200 |
| 2023-03-07 | 14.66 | $13.91 | 419003 |
| 2023-03-06 | 14.74 | $14.23 | 416126 |
| 2023-03-03 | 14.80 | $14.20 | 389800 |
| 2023-03-02 | 14.86 | $13.99 | 466600 |
| 2023-03-01 | 14.95 | $14.13 | 579011 |
| 2023-02-28 | 15.04 | $14.50 | 640000 |
| 2023-02-27 | 15.10 | $14.59 | 409500 |
| 2023-02-24 | 15.15 | $14.67 | 421817 |
| 2023-02-23 | 15.20 | $14.88 | 513800 |
| 2023-02-22 | 15.23 | $14.83 | 397047 |
| 2023-02-21 | 15.28 | $14.65 | 304300 |
| 2023-02-17 | 15.34 | $15.19 | 416859 |
| 2023-02-16 | 15.36 | $15.27 | 219740 |
| 2023-02-15 | 15.37 | $15.29 | 238932 |
| 2023-02-14 | 15.38 | $15.16 | 225530 |
| 2023-02-13 | 15.40 | $15.28 | 360300 |
| 2023-02-10 | 15.41 | $15.04 | 351600 |
| 2023-02-09 | 15.45 | $14.55 | 533600 |
| 2023-02-08 | 15.54 | $15.04 | 1.0M |
| 2023-02-07 | 15.60 | $15.87 | 402900 |
| 2023-02-06 | 15.57 | $15.77 | 316002 |
| 2023-02-03 | 15.55 | $16.39 | 333900 |
| 2023-02-02 | 15.46 | $16.43 | 377445 |
| 2023-02-01 | 15.36 | $16.20 | 446500 |
| 2023-01-31 | 15.27 | $15.93 | 427229 |
| 2023-01-30 | 15.20 | $15.41 | 240544 |
| 2023-01-27 | 15.17 | $15.61 | 289623 |
| 2023-01-26 | 15.13 | $15.44 | 188919 |
| 2023-01-25 | 15.10 | $15.40 | 226401 |
| 2023-01-24 | 15.06 | $15.36 | 195210 |
| 2023-01-23 | 15.03 | $15.52 | 274500 |
| 2023-01-20 | 14.98 | $15.38 | 293238 |
| 2023-01-19 | 14.94 | $15.13 | 230817 |
| 2023-01-18 | 14.92 | $15.32 | 272800 |
| 2023-01-17 | 14.88 | $15.49 | 270787 |
| 2023-01-13 | 14.81 | $15.49 | 258100 |
| 2023-01-12 | 14.74 | $15.21 | 452800 |
| 2023-01-11 | 14.69 | $14.79 | 445100 |
| 2023-01-10 | 14.68 | $14.54 | 461027 |
| 2023-01-09 | 14.70 | $14.21 | 726539 |
| 2023-01-06 | 14.75 | $14.33 | 302008 |
| 2023-01-05 | 14.79 | $14.28 | 212515 |
| 2023-01-04 | 14.84 | $14.47 | 370100 |
| 2023-01-03 | 14.88 | $14.22 | 458800 |
| 2022-12-30 | 14.95 | $13.96 | 876635 |
| 2022-12-29 | 15.06 | $13.83 | 657800 |
| 2022-12-28 | 15.19 | $14.09 | 523203 |
| 2022-12-27 | 15.30 | $14.63 | 428428 |
| 2022-12-23 | 15.37 | $14.65 | 281700 |
| 2022-12-22 | 15.45 | $14.56 | 408300 |
| 2022-12-21 | 15.54 | $14.70 | 345053 |
| 2022-12-20 | 15.63 | $14.45 | 444800 |
| 2022-12-19 | 15.76 | $14.63 | 430527 |
| 2022-12-16 | 15.88 | $14.55 | 1.9M |
| 2022-12-15 | 16.02 | $15.28 | 630000 |
| 2022-12-14 | 16.09 | $15.77 | 449746 |
| 2022-12-13 | 16.13 | $15.83 | 445431 |
| 2022-12-12 | 16.16 | $15.80 | 523117 |
| 2022-12-09 | 16.20 | $15.56 | 275225 |
| 2022-12-08 | 16.26 | $15.47 | 309708 |
| 2022-12-07 | 16.35 | $15.45 | 462000 |
| 2022-12-06 | 16.44 | $15.66 | 386044 |
| 2022-12-05 | 16.52 | $15.89 | 378900 |
| 2022-12-02 | 16.59 | $16.11 | 371710 |
| 2022-12-01 | 16.64 | $16.23 | 372725 |
| 2022-11-30 | 16.68 | $16.55 | 496900 |
| 2022-11-29 | 16.70 | $16.42 | 292707 |
| 2022-11-28 | 16.73 | $16.39 | 294629 |
| 2022-11-25 | 16.76 | $16.56 | 110323 |
| 2022-11-23 | 16.78 | $16.51 | 323400 |
| 2022-11-22 | 16.81 | $16.49 | 429500 |
| 2022-11-21 | 16.84 | $16.35 | 616200 |
| 2022-11-18 | 16.90 | $15.99 | 499331 |
| 2022-11-17 | 16.99 | $16.04 | 573300 |
| 2022-11-16 | 17.09 | $16.38 | 340100 |
| 2022-11-15 | 17.17 | $16.94 | 466300 |
| 2022-11-14 | 17.19 | $17.05 | 325839 |
| 2022-11-11 | 17.21 | $17.33 | 509004 |
| 2022-11-10 | 17.19 | $17.46 | 472847 |
| 2022-11-09 | 17.16 | $16.66 | 604104 |
| 2022-11-08 | 17.22 | $16.98 | 498012 |
| 2022-11-07 | 17.24 | $17.29 | 436830 |
| 2022-11-04 | 17.24 | $17.11 | 461605 |
| 2022-11-03 | 17.25 | $16.85 | 362718 |
| 2022-11-02 | 17.29 | $17.01 | 563331 |
| 2022-11-01 | 17.32 | $17.57 | 411200 |
| 2022-10-31 | 17.30 | $17.42 | 444400 |
| 2022-10-28 | 17.28 | $17.78 | 600658 |
| 2022-10-27 | 17.23 | $17.15 | 490636 |
| 2022-10-26 | 17.24 | $17.07 | 495900 |
| 2022-10-25 | 17.26 | $16.59 | 991831 |
| 2022-10-24 | 17.33 | $16.91 | 615331 |
| 2022-10-21 | 17.37 | $16.89 | 474432 |
| 2022-10-20 | 17.42 | $16.91 | 351449 |
| 2022-10-19 | 17.48 | $17.23 | 419508 |
| 2022-10-18 | 17.50 | $17.61 | 360100 |
| 2022-10-17 | 17.49 | $17.49 | 418100 |
| 2022-10-14 | 17.49 | $16.95 | 514400 |
| 2022-10-13 | 17.55 | $17.50 | 606020 |
| 2022-10-12 | 17.55 | $17.10 | 505022 |
| 2022-10-11 | 17.60 | $17.20 | 663907 |
| 2022-10-10 | 17.64 | $16.43 | 505722 |
| 2022-10-07 | 17.77 | $16.75 | 1.0M |
| 2022-10-06 | 17.88 | $16.98 | 1.2M |
| 2022-10-05 | 17.97 | $17.28 | 586103 |
| 2022-10-04 | 18.05 | $17.78 | 1.1M |
| 2022-10-03 | 18.08 | $16.52 | 1.1M |
| 2022-09-30 | 18.24 | $16.25 | 956934 |
| 2022-09-29 | 18.45 | $16.14 | 1.1M |
| 2022-09-28 | 18.69 | $17.58 | 834538 |
| 2022-09-27 | 18.81 | $17.22 | 747916 |
| 2022-09-26 | 18.98 | $17.41 | 920600 |
| 2022-09-23 | 19.14 | $18.09 | 643700 |
| 2022-09-22 | 19.25 | $18.55 | 445712 |
| 2022-09-21 | 19.33 | $19.05 | 369700 |
| 2022-09-20 | 19.36 | $19.18 | 333600 |
| 2022-09-19 | 19.37 | $19.36 | 382444 |
| 2022-09-16 | 19.37 | $19.20 | 3.1M |
| 2022-09-15 | 19.39 | $19.36 | 531208 |
| 2022-09-14 | 19.40 | $19.61 | 620033 |
| 2022-09-13 | 19.37 | $19.48 | 486300 |
| 2022-09-12 | 19.36 | $19.83 | 403125 |
| 2022-09-09 | 19.31 | $19.62 | 486500 |
| 2022-09-08 | 19.28 | $19.25 | 351045 |
| 2022-09-07 | 19.29 | $19.16 | 467300 |
| 2022-09-06 | 19.30 | $19.17 | 799500 |
| 2022-09-02 | 19.31 | $18.92 | 284019 |
| 2022-09-01 | 19.35 | $19.04 | 477700 |
| 2022-08-31 | 19.39 | $19.26 | 452300 |
| 2022-08-30 | 19.40 | $19.23 | 446412 |
| 2022-08-29 | 19.42 | $19.59 | 379000 |
| 2022-08-26 | 19.40 | $19.59 | 431923 |
| 2022-08-25 | 19.38 | $19.80 | 407600 |
| 2022-08-24 | 19.34 | $19.44 | 201010 |
| 2022-08-23 | 19.32 | $19.34 | 320817 |
| 2022-08-22 | 19.32 | $19.15 | 463900 |
| 2022-08-19 | 19.34 | $19.57 | 270800 |
| 2022-08-18 | 19.32 | $19.63 | 246965 |
| 2022-08-17 | 19.28 | $19.68 | 250800 |
| 2022-08-16 | 19.24 | $19.83 | 350800 |
| 2022-08-15 | 19.18 | $19.87 | 379000 |
| 2022-08-12 | 19.11 | $19.74 | 442300 |
| 2022-08-11 | 19.04 | $19.54 | 221523 |
| 2022-08-10 | 18.99 | $19.54 | 386869 |
| 2022-08-09 | 18.93 | $19.43 | 271200 |
| 2022-08-08 | 18.88 | $19.45 | 301600 |
| 2022-08-05 | 18.82 | $19.26 | 255200 |
| 2022-08-04 | 18.77 | $19.24 | 372000 |
| 2022-08-03 | 18.72 | $19.12 | 296500 |
| 2022-08-02 | 18.68 | $18.99 | 350600 |
| 2022-08-01 | 18.64 | $19.43 | 406600 |
| 2022-07-29 | 18.56 | $19.49 | 526100 |
| 2022-07-28 | 18.46 | $19.54 | 458302 |
| 2022-07-27 | 18.35 | $19.24 | 521410 |
| 2022-07-26 | 18.26 | $18.80 | 482638 |
| 2022-07-25 | 18.20 | $18.70 | 371000 |
| 2022-07-22 | 18.15 | $18.83 | 327600 |
| 2022-07-21 | 18.08 | $18.73 | 528103 |
| 2022-07-20 | 18.01 | $18.46 | 279500 |
| 2022-07-19 | 17.96 | $18.40 | 498950 |
| 2022-07-18 | 17.91 | $17.98 | 378800 |
| 2022-07-15 | 17.91 | $17.97 | 347200 |
| 2022-07-14 | 17.90 | $17.69 | 369912 |
| 2022-07-13 | 17.92 | $17.93 | 266400 |
| 2022-07-12 | 17.92 | $17.85 | 270900 |
| 2022-07-11 | 17.93 | $17.81 | 273648 |
| 2022-07-08 | 17.94 | $17.81 | 277244 |
| 2022-07-07 | 17.96 | $17.76 | 375553 |
| 2022-07-06 | 17.98 | $17.60 | 606833 |
| 2022-07-05 | 18.02 | $17.90 | 670435 |
| 2022-07-01 | 18.03 | $17.71 | 546878 |
| 2022-06-30 | 18.06 | $17.45 | 714200 |
| 2022-06-29 | 18.13 | $17.45 | 749916 |
| 2022-06-28 | 18.20 | $17.98 | 708900 |
| 2022-06-27 | 18.22 | $17.97 | 658208 |
| 2022-06-24 | 18.25 | $17.77 | 3.3M |
| 2022-06-23 | 18.30 | $17.64 | 694625 |
| 2022-06-22 | 18.37 | $17.48 | 1.2M |
| 2022-06-21 | 18.46 | $17.62 | 735545 |
| 2022-06-17 | 18.55 | $17.36 | 2.4M |
| 2022-06-16 | 18.67 | $16.95 | 1.3M |
| 2022-06-15 | 18.85 | $17.27 | 1.2M |
| 2022-06-14 | 19.02 | $16.93 | 1.6M |
| 2022-06-13 | 19.24 | $16.82 | 2.1M |
| 2022-06-10 | 19.49 | $18.23 | 1.3M |
| 2022-06-09 | 19.63 | $18.85 | 869246 |
| 2022-06-08 | 19.71 | $19.17 | 607200 |
| 2022-06-07 | 19.77 | $19.46 | 1.0M |
| 2022-06-06 | 19.80 | $19.21 | 1.4M |
| 2022-06-03 | 19.86 | $19.13 | 6.7M |
| 2022-06-02 | 19.94 | $20.63 | 506967 |
| 2022-06-01 | 19.86 | $20.65 | 516200 |
| 2022-05-31 | 19.78 | $20.42 | 709835 |
| 2022-05-27 | 19.71 | $20.46 | 436400 |
| 2022-05-26 | 19.63 | $20.22 | 400700 |
| 2022-05-25 | 19.57 | $19.99 | 346604 |
| 2022-05-24 | 19.53 | $20.02 | 452305 |
| 2022-05-23 | 19.48 | $19.81 | 690443 |
| 2022-05-20 | 19.44 | $19.19 | 230500 |
| 2022-05-19 | 19.47 | $19.28 | 524346 |
| 2022-05-18 | 19.49 | $19.38 | 364162 |
| 2022-05-17 | 19.50 | $19.79 | 271332 |
| 2022-05-16 | 19.47 | $19.52 | 320436 |
| 2022-05-13 | 19.46 | $19.32 | 543000 |
| 2022-05-12 | 19.48 | $18.86 | 442300 |
| 2022-05-11 | 19.55 | $18.88 | 332500 |
| 2022-05-10 | 19.62 | $18.93 | 373925 |
| 2022-05-09 | 19.69 | $18.87 | 403243 |
| 2022-05-06 | 19.77 | $19.54 | 447507 |
| 2022-05-05 | 19.80 | $19.52 | 349336 |
| 2022-05-04 | 19.83 | $19.74 | 399100 |
| 2022-05-03 | 19.84 | $19.29 | 373016 |
| 2022-05-02 | 19.89 | $18.83 | 857500 |
| 2022-04-29 | 20.01 | $19.00 | 579314 |
| 2022-04-28 | 20.11 | $19.61 | 469100 |
| 2022-04-27 | 20.16 | $19.29 | 540737 |
| 2022-04-26 | 20.26 | $19.38 | 587100 |
| 2022-04-25 | 20.35 | $19.70 | 663400 |
| 2022-04-22 | 20.42 | $19.91 | 600247 |
| 2022-04-21 | 20.47 | $20.10 | 417500 |
| 2022-04-20 | 20.51 | $20.28 | 487214 |
| 2022-04-19 | 20.53 | $19.99 | 874300 |
| 2022-04-18 | 20.59 | $20.54 | 453449 |
| 2022-04-14 | 20.60 | $21.01 | 368508 |
| 2022-04-13 | 20.55 | $20.84 | 279420 |
| 2022-04-12 | 20.52 | $20.57 | 477800 |
| 2022-04-11 | 20.52 | $20.36 | 397200 |
| 2022-04-08 | 20.53 | $20.18 | 463203 |
| 2022-04-07 | 20.57 | $20.18 | 450914 |
| 2022-04-06 | 20.61 | $20.45 | 351347 |
| 2022-04-05 | 20.63 | $20.56 | 519400 |
| 2022-04-04 | 20.64 | $20.71 | 352940 |
| 2022-04-01 | 20.63 | $20.87 | 629330 |
| 2022-03-31 | 20.60 | $20.61 | 346300 |
| 2022-03-30 | 20.60 | $20.51 | 331700 |
| 2022-03-29 | 20.61 | $21.06 | 447400 |
| 2022-03-28 | 20.56 | $20.92 | 321084 |
| 2022-03-25 | 20.53 | $21.07 | 463632 |
| 2022-03-24 | 20.47 | $20.65 | 234441 |
| 2022-03-23 | 20.45 | $20.56 | 379601 |
| 2022-03-22 | 20.44 | $20.60 | 449446 |
| 2022-03-21 | 20.42 | $20.50 | 330800 |
| 2022-03-18 | 20.41 | $20.29 | 821900 |
| 2022-03-17 | 20.42 | $20.19 | 363422 |
| 2022-03-16 | 20.45 | $19.89 | 461730 |
| 2022-03-15 | 20.51 | $19.78 | 373632 |
| 2022-03-14 | 20.58 | $19.68 | 424829 |
| 2022-03-11 | 20.68 | $19.80 | 495129 |
| 2022-03-10 | 20.77 | $19.79 | 645500 |
| 2022-03-09 | 20.88 | $20.10 | 852329 |
| 2022-03-08 | 20.96 | $20.09 | 999537 |
| 2022-03-07 | 21.05 | $20.07 | 990221 |
| 2022-03-04 | 21.15 | $20.69 | 1.0M |
| 2022-03-03 | 21.20 | $20.82 | 5.1M |
| 2022-03-02 | 21.24 | $21.69 | 538600 |
| 2022-03-01 | 21.19 | $21.44 | 435300 |
| 2022-02-28 | 21.17 | $21.47 | 479509 |
| 2022-02-25 | 21.13 | $21.44 | 577530 |
| 2022-02-24 | 21.10 | $21.10 | 586002 |
| 2022-02-23 | 21.10 | $20.96 | 616500 |
| 2022-02-22 | 21.12 | $20.87 | 355214 |
| 2022-02-18 | 21.14 | $21.15 | 335504 |
| 2022-02-17 | 21.14 | $21.04 | 347400 |
| 2022-02-16 | 21.15 | $21.35 | 597302 |
| 2022-02-15 | 21.13 | $20.86 | 342248 |
| 2022-02-14 | 21.16 | $20.68 | 482600 |
| 2022-02-11 | 21.21 | $20.88 | 401100 |
| 2022-02-10 | 21.25 | $20.74 | 733333 |
| 2022-02-09 | 21.30 | $21.11 | 739800 |
| 2022-02-08 | 21.32 | $21.21 | 560624 |
| 2022-02-07 | 21.33 | $21.11 | 355824 |
| 2022-02-04 | 21.35 | $21.09 | 600005 |
| 2022-02-03 | 21.38 | $21.12 | 638743 |
| 2022-02-02 | 21.41 | $21.31 | 322900 |
| 2022-02-01 | 21.42 | $21.21 | 257042 |
| 2022-01-31 | 21.44 | $21.34 | 308348 |
| 2022-01-28 | 21.45 | $21.27 | 431800 |
| 2022-01-27 | 21.47 | $21.13 | 381826 |
| 2022-01-26 | 21.51 | $21.27 | 408430 |
| 2022-01-25 | 21.53 | $21.41 | 531921 |
| 2022-01-24 | 21.55 | $21.24 | 627700 |
| 2022-01-21 | 21.58 | $21.32 | 440300 |
| 2022-01-20 | 21.60 | $21.53 | 328300 |
| 2022-01-19 | 21.61 | $21.88 | 280600 |
| 2022-01-18 | 21.58 | $22.00 | 434000 |
| 2022-01-14 | 21.54 | $22.18 | 313100 |
| 2022-01-13 | 21.47 | $22.18 | 416500 |
| 2022-01-12 | 21.40 | $22.14 | 572403 |
| 2022-01-11 | 21.32 | $21.88 | 451130 |
| 2022-01-10 | 21.26 | $21.64 | 419539 |
| 2022-01-07 | 21.22 | $21.68 | 427521 |
| 2022-01-06 | 21.17 | $21.50 | 386712 |
| 2022-01-05 | 21.14 | $21.44 | 481280 |
| 2022-01-04 | 21.11 | $21.34 | 448500 |
| 2022-01-03 | 21.08 | $21.22 | 381500 |
| 2021-12-31 | 21.07 | $20.83 | 221546 |
| 2021-12-30 | 21.09 | $20.83 | 241701 |
| 2021-12-29 | 21.12 | $21.33 | 234223 |
| 2021-12-28 | 21.10 | $21.31 | 231700 |
| 2021-12-27 | 21.08 | $21.38 | 381844 |
| 2021-12-23 | 21.05 | $21.26 | 234400 |
| 2021-12-22 | 21.02 | $21.26 | 342756 |
| 2021-12-21 | 21.00 | $21.06 | 766400 |
| 2021-12-20 | 20.99 | $20.27 | 727000 |
| 2021-12-17 | 21.07 | $20.65 | 2.0M |
| 2021-12-16 | 21.11 | $20.63 | 759243 |
| 2021-12-15 | 21.16 | $20.78 | 679900 |
| 2021-12-14 | 21.20 | $20.47 | 449003 |
| 2021-12-13 | 21.28 | $20.88 | 500842 |
| 2021-12-10 | 21.32 | $21.06 | 489028 |
| 2021-12-09 | 21.35 | $21.42 | 318100 |
| 2021-12-08 | 21.34 | $21.42 | 251900 |
| 2021-12-07 | 21.34 | $21.48 | 369347 |
| 2021-12-06 | 21.32 | $21.44 | 512020 |
| 2021-12-03 | 21.31 | $20.77 | 425000 |
| 2021-12-02 | 21.37 | $20.88 | 505000 |
| 2021-12-01 | 21.42 | $20.37 | 602300 |
| 2021-11-30 | 21.53 | $20.63 | 541232 |
| 2021-11-29 | 21.62 | $20.92 | 520837 |
| 2021-11-26 | 21.70 | $21.19 | 357900 |
| 2021-11-24 | 21.75 | $21.55 | 235100 |
| 2021-11-23 | 21.77 | $21.30 | 458700 |
| 2021-11-22 | 21.82 | $21.51 | 315900 |
| 2021-11-19 | 21.85 | $21.46 | 433500 |
| 2021-11-18 | 21.89 | $21.82 | 322415 |
| 2021-11-17 | 21.90 | $21.79 | 336400 |
| 2021-11-16 | 21.91 | $21.95 | 305800 |
| 2021-11-15 | 21.91 | $22.00 | 379700 |
| 2021-11-12 | 21.90 | $21.62 | 329015 |
| 2021-11-11 | 21.93 | $22.00 | 312900 |
| 2021-11-10 | 21.92 | $21.90 | 402626 |
| 2021-11-09 | 21.92 | $21.79 | 521800 |
| 2021-11-08 | 21.94 | $21.77 | 288900 |
| 2021-11-05 | 21.95 | $21.83 | 589400 |
| 2021-11-04 | 21.97 | $21.60 | 286200 |
| 2021-11-03 | 22.01 | $21.70 | 258169 |
| 2021-11-02 | 22.04 | $21.65 | 441106 |
| 2021-11-01 | 22.08 | $21.99 | 628000 |
| 2021-10-29 | 22.09 | $21.71 | 753138 |
| 2021-10-28 | 22.13 | $21.98 | 3.6M |
| 2021-10-27 | 22.14 | $22.85 | 387732 |
| 2021-10-26 | 22.07 | $22.79 | 405705 |
| 2021-10-25 | 21.99 | $22.60 | 263607 |
| 2021-10-22 | 21.93 | $22.29 | 154420 |
| 2021-10-21 | 21.89 | $22.52 | 261400 |
| 2021-10-20 | 21.82 | $22.46 | 154700 |
| 2021-10-19 | 21.76 | $22.12 | 233100 |
| 2021-10-18 | 21.72 | $22.21 | 180600 |
| 2021-10-15 | 21.67 | $22.00 | 275600 |
| 2021-10-14 | 21.63 | $22.08 | 212900 |
| 2021-10-13 | 21.58 | $22.10 | 158500 |
| 2021-10-12 | 21.53 | $21.91 | 234649 |
| 2021-10-11 | 21.49 | $21.85 | 271418 |
| 2021-10-08 | 21.45 | $21.69 | 176340 |
| 2021-10-07 | 21.43 | $21.61 | 228306 |
| 2021-10-06 | 21.41 | $21.61 | 178815 |
| 2021-10-05 | 21.39 | $21.53 | 203001 |
| 2021-10-04 | 21.37 | $21.58 | 297739 |
| 2021-10-01 | 21.35 | $21.29 | 361200 |
| 2021-09-30 | 21.35 | $21.10 | 251700 |
| 2021-09-29 | 21.38 | $21.34 | 269117 |
| 2021-09-28 | 21.39 | $21.83 | 491000 |
| 2021-09-27 | 21.34 | $21.80 | 369600 |
| 2021-09-24 | 21.29 | $21.61 | 293500 |
| 2021-09-23 | 21.26 | $21.57 | 219295 |
| 2021-09-22 | 21.22 | $21.39 | 345700 |
| 2021-09-21 | 21.21 | $21.21 | 264700 |
| 2021-09-20 | 21.21 | $21.09 | 462700 |
| 2021-09-17 | 21.22 | $21.11 | 3.1M |
| 2021-09-16 | 21.23 | $21.27 | 393700 |
| 2021-09-15 | 21.22 | $21.30 | 275000 |
| 2021-09-14 | 21.22 | $21.23 | 361338 |
| 2021-09-13 | 21.22 | $21.29 | 414100 |
| 2021-09-10 | 21.21 | $21.01 | 425515 |
| 2021-09-09 | 21.23 | $21.18 | 520000 |
| 2021-09-08 | 21.23 | $21.29 | 351630 |
| 2021-09-07 | 21.23 | $21.63 | 507924 |
| 2021-09-03 | 21.18 | $21.72 | 222401 |
| 2021-09-02 | 21.13 | $21.62 | 187000 |
| 2021-09-01 | 21.08 | $21.62 | 282306 |
| 2021-08-31 | 21.02 | $21.33 | 234800 |
| 2021-08-30 | 20.99 | $21.27 | 201048 |
| 2021-08-27 | 20.96 | $21.28 | 307124 |
| 2021-08-26 | 20.92 | $20.91 | 207600 |
| 2021-08-25 | 20.92 | $20.96 | 205617 |
| 2021-08-24 | 20.92 | $20.97 | 279400 |
| 2021-08-23 | 20.92 | $20.65 | 212300 |
| 2021-08-20 | 20.94 | $20.59 | 296800 |
| 2021-08-19 | 20.98 | $20.30 | 424634 |
| 2021-08-18 | 21.05 | $20.68 | 287500 |
| 2021-08-17 | 21.09 | $20.81 | 298000 |
| 2021-08-16 | 21.12 | $20.73 | 264130 |
| 2021-08-13 | 21.16 | $20.92 | 241700 |
| 2021-08-12 | 21.19 | $20.68 | 444838 |
| 2021-08-11 | 21.24 | $20.85 | 313120 |
| 2021-08-10 | 21.28 | $21.06 | 473542 |
| 2021-08-09 | 21.31 | $20.97 | 313000 |
| 2021-08-06 | 21.34 | $21.38 | 394500 |
| 2021-08-05 | 21.34 | $21.23 | 248900 |
| 2021-08-04 | 21.35 | $20.86 | 328622 |
| 2021-08-03 | 21.40 | $21.02 | 342900 |
| 2021-08-02 | 21.44 | $21.23 | 344500 |
| 2021-07-30 | 21.46 | $21.31 | 297100 |
| 2021-07-29 | 21.48 | $21.80 | 402117 |
| 2021-07-28 | 21.45 | $21.59 | 2.0M |
| 2021-07-27 | 21.43 | $21.14 | 806300 |
| 2021-07-26 | 21.46 | $21.40 | 317500 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
7.33
2026-07-24
Close Price
$7.49
Vol: 500432
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
6.26
Average
13.04
Maximum
22.26
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 7.33 | $7.49 | 500432 |
| 2026-07-23 | 7.31 | $7.14 | 2.5M |
| 2026-07-22 | 7.32 | $7.41 | 3.6M |
| 2026-07-21 | 7.30 | $7.59 | 1.3M |
| 2026-07-20 | 7.26 | $7.26 | 1.4M |
| 2026-07-17 | 7.25 | $7.29 | 1.2M |
| 2026-07-16 | 7.24 | $7.60 | 761515 |
| 2026-07-15 | 7.19 | $7.42 | 705231 |
| 2026-07-14 | 7.16 | $7.48 | 804626 |
| 2026-07-13 | 7.13 | $7.35 | 942703 |
| 2026-07-10 | 7.10 | $7.36 | 711100 |
| 2026-07-09 | 7.08 | $7.23 | 754600 |
| 2026-07-08 | 7.06 | $7.18 | 775637 |
| 2026-07-07 | 7.05 | $7.11 | 863700 |
| 2026-07-06 | 7.05 | $7.04 | 851000 |
| 2026-07-02 | 7.05 | $7.03 | 806026 |
| 2026-07-01 | 7.05 | $7.12 | 1.2M |
| 2026-06-30 | 7.04 | $6.84 | 1.5M |
| 2026-06-29 | 7.06 | $7.06 | 1.1M |
| 2026-06-26 | 7.05 | $7.17 | 2.1M |
| 2026-06-25 | 7.03 | $7.00 | 2.4M |
| 2026-06-24 | 7.03 | $7.04 | 628421 |
| 2026-06-23 | 7.02 | $7.03 | 514100 |
| 2026-06-22 | 7.01 | $6.98 | 704624 |
| 2026-06-18 | 7.00 | $7.06 | 987500 |
| 2026-06-17 | 6.98 | $6.80 | 960704 |
| 2026-06-16 | 6.98 | $7.24 | 703409 |
| 2026-06-15 | 6.93 | $7.20 | 792149 |
| 2026-06-12 | 6.89 | $7.23 | 581845 |
| 2026-06-11 | 6.84 | $7.11 | 842219 |
| 2026-06-10 | 6.80 | $7.15 | 827104 |
| 2026-06-09 | 6.75 | $7.13 | 1.1M |
| 2026-06-08 | 6.69 | $6.97 | 2.0M |
| 2026-06-05 | 6.66 | $6.92 | 970803 |
| 2026-06-04 | 6.62 | $7.04 | 1.4M |
| 2026-06-03 | 6.57 | $6.77 | 1.1M |
| 2026-06-02 | 6.55 | $6.81 | 1.1M |
| 2026-06-01 | 6.52 | $6.65 | 1.0M |
| 2026-05-29 | 6.50 | $6.67 | 2.5M |
| 2026-05-28 | 6.48 | $6.69 | 910100 |
| 2026-05-27 | 6.46 | $6.66 | 840296 |
| 2026-05-26 | 6.43 | $6.57 | 884650 |
| 2026-05-22 | 6.42 | $6.48 | 807131 |
| 2026-05-21 | 6.40 | $6.41 | 823900 |
| 2026-05-20 | 6.40 | $6.38 | 1.1M |
| 2026-05-19 | 6.40 | $6.18 | 1.1M |
| 2026-05-18 | 6.41 | $6.45 | 861895 |
| 2026-05-15 | 6.41 | $6.33 | 751620 |
| 2026-05-14 | 6.42 | $6.49 | 1.3M |
| 2026-05-13 | 6.41 | $6.45 | 943344 |
| 2026-05-12 | 6.41 | $6.40 | 1.1M |
| 2026-05-11 | 6.41 | $6.47 | 1.2M |
| 2026-05-08 | 6.41 | $6.61 | 762800 |
| 2026-05-07 | 6.39 | $6.58 | 763310 |
| 2026-05-06 | 6.38 | $6.57 | 1.0M |
| 2026-05-05 | 6.36 | $6.52 | 1.3M |
| 2026-05-04 | 6.35 | $6.45 | 1.5M |
| 2026-05-01 | 6.34 | $6.35 | 2.3M |
| 2026-04-30 | 6.34 | $6.13 | 1.3M |
| 2026-04-29 | 6.37 | $6.16 | 1.4M |
| 2026-04-28 | 6.38 | $6.25 | 2.9M |
| 2026-04-27 | 6.39 | $5.88 | 3.0M |
| 2026-04-24 | 6.44 | $6.01 | 1.7M |
| 2026-04-23 | 6.48 | $6.09 | 6.1M |
| 2026-04-22 | 6.51 | $6.70 | 1.1M |
| 2026-04-21 | 6.48 | $6.69 | 1.0M |
| 2026-04-20 | 6.45 | $6.83 | 737900 |
| 2026-04-17 | 6.40 | $6.69 | 645844 |
| 2026-04-16 | 6.37 | $6.62 | 730318 |
| 2026-04-15 | 6.34 | $6.70 | 844305 |
| 2026-04-14 | 6.31 | $6.59 | 580200 |
| 2026-04-13 | 6.28 | $6.53 | 599740 |
| 2026-04-10 | 6.26 | $6.36 | 600400 |
| 2026-04-09 | 6.26 | $6.31 | 858900 |
| 2026-04-08 | 6.27 | $6.28 | 1.0M |
| 2026-04-07 | 6.28 | $6.11 | 812240 |
| 2026-04-06 | 6.32 | $6.08 | 784800 |
| 2026-04-02 | 6.36 | $6.22 | 1.8M |
| 2026-04-01 | 6.39 | $6.01 | 1.8M |
| 2026-03-31 | 6.45 | $6.12 | 1.6M |
| 2026-03-30 | 6.51 | $6.27 | 1.2M |
| 2026-03-27 | 6.55 | $6.10 | 1.9M |
| 2026-03-26 | 6.62 | $6.41 | 870800 |
| 2026-03-25 | 6.66 | $6.42 | 1.9M |
| 2026-03-24 | 6.70 | $6.34 | 1.9M |
| 2026-03-23 | 6.74 | $6.41 | 2.2M |
| 2026-03-20 | 6.79 | $6.38 | 11.0M |
| 2026-03-19 | 6.84 | $6.53 | 1.8M |
| 2026-03-18 | 6.87 | $6.64 | 1.5M |
| 2026-03-17 | 6.90 | $6.68 | 2.0M |
| 2026-03-16 | 6.92 | $6.59 | 1.4M |
| 2026-03-13 | 6.96 | $6.55 | 1.2M |
| 2026-03-12 | 7.00 | $6.64 | 1.7M |
| 2026-03-11 | 7.03 | $6.78 | 1.1M |
| 2026-03-10 | 7.06 | $7.02 | 1.7M |
| 2026-03-09 | 7.06 | $7.07 | 2.2M |
| 2026-03-06 | 7.06 | $7.18 | 723200 |
| 2026-03-05 | 7.05 | $7.27 | 1.7M |
| 2026-03-04 | 7.03 | $7.41 | 1.7M |
| 2026-03-03 | 7.00 | $7.21 | 1.2M |
| 2026-03-02 | 7.00 | $7.25 | 1.7M |
| 2026-02-27 | 6.99 | $6.95 | 1.4M |
| 2026-02-26 | 7.03 | $7.02 | 1.4M |
| 2026-02-25 | 7.06 | $6.87 | 1.3M |
| 2026-02-24 | 7.12 | $6.77 | 1.2M |
| 2026-02-23 | 7.19 | $6.69 | 907200 |
| 2026-02-20 | 7.27 | $6.81 | 1.4M |
| 2026-02-19 | 7.35 | $6.81 | 997314 |
| 2026-02-18 | 7.44 | $6.82 | 1.6M |
| 2026-02-17 | 7.53 | $6.88 | 1.6M |
| 2026-02-13 | 7.62 | $7.01 | 923251 |
| 2026-02-12 | 7.71 | $7.08 | 1.1M |
| 2026-02-11 | 7.79 | $7.24 | 1.2M |
| 2026-02-10 | 7.86 | $7.14 | 1.1M |
| 2026-02-09 | 7.95 | $7.22 | 946549 |
| 2026-02-06 | 8.03 | $7.32 | 1.3M |
| 2026-02-05 | 8.10 | $7.27 | 3.3M |
| 2026-02-04 | 8.18 | $7.88 | 1.6M |
| 2026-02-03 | 8.20 | $8.18 | 794815 |
| 2026-02-02 | 8.20 | $8.31 | 622700 |
| 2026-01-30 | 8.18 | $8.28 | 816800 |
| 2026-01-29 | 8.16 | $8.44 | 598724 |
| 2026-01-28 | 8.13 | $8.40 | 1.2M |
| 2026-01-27 | 8.10 | $8.20 | 467745 |
| 2026-01-26 | 8.10 | $8.10 | 606248 |
| 2026-01-23 | 8.10 | $8.15 | 734812 |
| 2026-01-22 | 8.10 | $8.22 | 624100 |
| 2026-01-21 | 8.10 | $8.20 | 629500 |
| 2026-01-20 | 8.10 | $8.04 | 655231 |
| 2026-01-16 | 8.12 | $8.29 | 591940 |
| 2026-01-15 | 8.11 | $8.22 | 1.1M |
| 2026-01-14 | 8.11 | $8.15 | 1.1M |
| 2026-01-13 | 8.12 | $7.84 | 1.0M |
| 2026-01-12 | 8.17 | $8.01 | 772017 |
| 2026-01-09 | 8.20 | $7.96 | 800605 |
| 2026-01-08 | 8.25 | $7.87 | 941333 |
| 2026-01-07 | 8.30 | $7.60 | 1.1M |
| 2026-01-06 | 8.39 | $7.86 | 1.1M |
| 2026-01-05 | 8.45 | $8.08 | 1.2M |
| 2026-01-02 | 8.50 | $8.28 | 860217 |
| 2025-12-31 | 8.53 | $8.22 | 1.1M |
| 2025-12-30 | 8.56 | $8.47 | 942640 |
| 2025-12-29 | 8.57 | $8.48 | 671150 |
| 2025-12-26 | 8.58 | $8.52 | 514792 |
| 2025-12-24 | 8.58 | $8.57 | 675800 |
| 2025-12-23 | 8.58 | $8.46 | 816300 |
| 2025-12-22 | 8.59 | $8.55 | 758500 |
| 2025-12-19 | 8.59 | $8.46 | 2.5M |
| 2025-12-18 | 8.60 | $8.47 | 851203 |
| 2025-12-17 | 8.60 | $8.50 | 1.2M |
| 2025-12-16 | 8.60 | $8.50 | 1.2M |
| 2025-12-15 | 8.60 | $8.67 | 949419 |
| 2025-12-12 | 8.58 | $8.91 | 1.2M |
| 2025-12-11 | 8.53 | $8.94 | 766339 |
| 2025-12-10 | 8.48 | $8.83 | 872820 |
| 2025-12-09 | 8.43 | $8.69 | 951500 |
| 2025-12-08 | 8.40 | $8.58 | 947222 |
| 2025-12-05 | 8.37 | $8.57 | 1.2M |
| 2025-12-04 | 8.34 | $8.44 | 664512 |
| 2025-12-03 | 8.32 | $8.48 | 746612 |
| 2025-12-02 | 8.29 | $8.36 | 708301 |
| 2025-12-01 | 8.28 | $8.37 | 658400 |
| 2025-11-28 | 8.26 | $8.49 | 408700 |
| 2025-11-26 | 8.23 | $8.49 | 932600 |
| 2025-11-25 | 8.20 | $8.52 | 699200 |
| 2025-11-24 | 8.16 | $8.33 | 1.1M |
| 2025-11-21 | 8.15 | $8.34 | 815832 |
| 2025-11-20 | 8.14 | $8.12 | 661604 |
| 2025-11-19 | 8.15 | $8.05 | 933623 |
| 2025-11-18 | 8.17 | $8.13 | 794700 |
| 2025-11-17 | 8.18 | $8.09 | 997913 |
| 2025-11-14 | 8.20 | $8.31 | 1.1M |
| 2025-11-13 | 8.20 | $8.29 | 977037 |
| 2025-11-12 | 8.21 | $8.23 | 775033 |
| 2025-11-11 | 8.22 | $8.28 | 979704 |
| 2025-11-10 | 8.23 | $8.02 | 1.3M |
| 2025-11-07 | 8.27 | $7.87 | 1.1M |
| 2025-11-06 | 8.32 | $7.79 | 792500 |
| 2025-11-05 | 8.39 | $8.03 | 567200 |
| 2025-11-04 | 8.43 | $8.10 | 873361 |
| 2025-11-03 | 8.47 | $8.06 | 1.3M |
| 2025-10-31 | 8.52 | $8.14 | 721747 |
| 2025-10-30 | 8.57 | $8.25 | 1.4M |
| 2025-10-29 | 8.60 | $8.33 | 668771 |
| 2025-10-28 | 8.64 | $8.52 | 522357 |
| 2025-10-27 | 8.65 | $8.74 | 625900 |
| 2025-10-24 | 8.65 | $8.71 | 565503 |
| 2025-10-23 | 8.65 | $8.66 | 737512 |
| 2025-10-22 | 8.67 | $8.63 | 1.0M |
| 2025-10-21 | 8.68 | $8.68 | 1.1M |
| 2025-10-20 | 8.70 | $8.55 | 992126 |
| 2025-10-17 | 8.74 | $8.63 | 519400 |
| 2025-10-16 | 8.77 | $8.51 | 783800 |
| 2025-10-15 | 8.81 | $8.68 | 549200 |
| 2025-10-14 | 8.85 | $8.79 | 679027 |
| 2025-10-13 | 8.88 | $8.59 | 449801 |
| 2025-10-10 | 8.93 | $8.43 | 1.1M |
| 2025-10-09 | 9.00 | $8.45 | 2.0M |
| 2025-10-08 | 9.08 | $8.60 | 586230 |
| 2025-10-07 | 9.14 | $8.63 | 1.2M |
| 2025-10-06 | 9.21 | $8.67 | 912612 |
| 2025-10-03 | 9.29 | $9.05 | 603200 |
| 2025-10-02 | 9.32 | $8.94 | 608600 |
| 2025-10-01 | 9.38 | $8.99 | 949500 |
| 2025-09-30 | 9.43 | $9.00 | 790746 |
| 2025-09-29 | 9.48 | $9.17 | 871812 |
| 2025-09-26 | 9.52 | $9.29 | 558500 |
| 2025-09-25 | 9.55 | $9.32 | 584440 |
| 2025-09-24 | 9.58 | $9.50 | 921800 |
| 2025-09-23 | 9.59 | $9.50 | 804667 |
| 2025-09-22 | 9.60 | $9.44 | 1.0M |
| 2025-09-19 | 9.61 | $9.52 | 2.7M |
| 2025-09-18 | 9.62 | $9.66 | 900449 |
| 2025-09-17 | 9.61 | $9.52 | 1.0M |
| 2025-09-16 | 9.61 | $9.36 | 1.2M |
| 2025-09-15 | 9.63 | $9.50 | 509050 |
| 2025-09-12 | 9.63 | $9.59 | 505300 |
| 2025-09-11 | 9.62 | $9.71 | 711331 |
| 2025-09-10 | 9.60 | $9.80 | 682008 |
| 2025-09-09 | 9.57 | $9.77 | 411600 |
| 2025-09-08 | 9.54 | $9.83 | 522021 |
| 2025-09-05 | 9.50 | $9.87 | 525400 |
| 2025-09-04 | 9.45 | $9.75 | 615305 |
| 2025-09-03 | 9.41 | $9.55 | 760002 |
| 2025-09-02 | 9.39 | $9.50 | 430100 |
| 2025-08-29 | 9.37 | $9.63 | 353800 |
| 2025-08-28 | 9.34 | $9.50 | 360419 |
| 2025-08-27 | 9.32 | $9.46 | 356800 |
| 2025-08-26 | 9.30 | $9.47 | 337100 |
| 2025-08-25 | 9.27 | $9.46 | 361100 |
| 2025-08-22 | 9.25 | $9.53 | 1.3M |
| 2025-08-21 | 9.22 | $9.10 | 511343 |
| 2025-08-20 | 9.23 | $9.33 | 292000 |
| 2025-08-19 | 9.22 | $9.29 | 505847 |
| 2025-08-18 | 9.20 | $9.19 | 371322 |
| 2025-08-15 | 9.20 | $9.23 | 605742 |
| 2025-08-14 | 9.19 | $9.28 | 395100 |
| 2025-08-13 | 9.18 | $9.40 | 432800 |
| 2025-08-12 | 9.15 | $9.28 | 532000 |
| 2025-08-11 | 9.14 | $9.03 | 570600 |
| 2025-08-08 | 9.14 | $9.24 | 435335 |
| 2025-08-07 | 9.13 | $9.28 | 493092 |
| 2025-08-06 | 9.12 | $9.13 | 439445 |
| 2025-08-05 | 9.12 | $9.19 | 493814 |
| 2025-08-04 | 9.11 | $9.19 | 466000 |
| 2025-08-01 | 9.10 | $9.07 | 666400 |
| 2025-07-31 | 9.10 | $9.04 | 732101 |
| 2025-07-30 | 9.11 | $9.07 | 623400 |
| 2025-07-29 | 9.11 | $9.25 | 576454 |
| 2025-07-28 | 9.09 | $9.18 | 799535 |
| 2025-07-25 | 9.07 | $9.23 | 653735 |
| 2025-07-24 | 9.05 | $9.18 | 1.0M |
| 2025-07-23 | 9.04 | $9.07 | 3.0M |
| 2025-07-22 | 9.03 | $9.05 | 660663 |
| 2025-07-21 | 9.03 | $8.88 | 522548 |
| 2025-07-18 | 9.05 | $8.88 | 594800 |
| 2025-07-17 | 9.07 | $9.00 | 516238 |
| 2025-07-16 | 9.07 | $9.10 | 593900 |
| 2025-07-15 | 9.07 | $9.03 | 566951 |
| 2025-07-14 | 9.08 | $9.24 | 484825 |
| 2025-07-11 | 9.06 | $9.23 | 370308 |
| 2025-07-10 | 9.05 | $9.35 | 596361 |
| 2025-07-09 | 9.03 | $9.19 | 583100 |
| 2025-07-08 | 9.02 | $9.00 | 768742 |
| 2025-07-07 | 9.04 | $8.77 | 709700 |
| 2025-07-03 | 9.07 | $9.00 | 485729 |
| 2025-07-02 | 9.08 | $8.97 | 1.3M |
| 2025-07-01 | 9.10 | $8.79 | 916735 |
| 2025-06-30 | 9.14 | $8.77 | 901106 |
| 2025-06-27 | 9.17 | $9.01 | 1.3M |
| 2025-06-26 | 9.19 | $9.06 | 920447 |
| 2025-06-25 | 9.19 | $9.02 | 681488 |
| 2025-06-24 | 9.21 | $9.18 | 1.1M |
| 2025-06-23 | 9.20 | $9.19 | 1.1M |
| 2025-06-20 | 9.20 | $9.23 | 1.4M |
| 2025-06-18 | 9.19 | $9.25 | 836000 |
| 2025-06-17 | 9.17 | $9.09 | 937233 |
| 2025-06-16 | 9.18 | $9.19 | 583700 |
| 2025-06-13 | 9.17 | $9.19 | 697810 |
| 2025-06-12 | 9.17 | $9.52 | 361646 |
| 2025-06-11 | 9.14 | $9.50 | 392490 |
| 2025-06-10 | 9.10 | $9.39 | 430100 |
| 2025-06-09 | 9.08 | $9.31 | 482425 |
| 2025-06-06 | 9.07 | $9.20 | 422400 |
| 2025-06-05 | 9.07 | $9.02 | 581100 |
| 2025-06-04 | 9.08 | $8.98 | 458230 |
| 2025-06-03 | 9.10 | $9.00 | 565707 |
| 2025-06-02 | 9.12 | $8.81 | 915515 |
| 2025-05-30 | 9.16 | $8.93 | 668000 |
| 2025-05-29 | 9.18 | $9.05 | 496900 |
| 2025-05-28 | 9.20 | $9.00 | 979879 |
| 2025-05-27 | 9.22 | $9.13 | 767032 |
| 2025-05-23 | 9.23 | $8.97 | 473700 |
| 2025-05-22 | 9.26 | $8.88 | 806124 |
| 2025-05-21 | 9.29 | $8.84 | 782931 |
| 2025-05-20 | 9.33 | $9.30 | 343800 |
| 2025-05-19 | 9.33 | $9.35 | 390300 |
| 2025-05-16 | 9.31 | $9.52 | 429300 |
| 2025-05-15 | 9.29 | $9.54 | 337000 |
| 2025-05-14 | 9.25 | $9.43 | 422823 |
| 2025-05-13 | 9.23 | $9.60 | 563049 |
| 2025-05-12 | 9.18 | $9.56 | 539948 |
| 2025-05-09 | 9.14 | $9.20 | 498625 |
| 2025-05-08 | 9.12 | $9.22 | 412400 |
| 2025-05-07 | 9.11 | $9.12 | 418800 |
| 2025-05-06 | 9.10 | $9.09 | 507000 |
| 2025-05-05 | 9.10 | $9.24 | 482900 |
| 2025-05-02 | 9.08 | $9.23 | 465858 |
| 2025-05-01 | 9.07 | $9.10 | 538618 |
| 2025-04-30 | 9.08 | $9.25 | 612000 |
| 2025-04-29 | 9.08 | $9.18 | 530127 |
| 2025-04-28 | 9.09 | $9.04 | 1000000 |
| 2025-04-25 | 9.13 | $8.88 | 863000 |
| 2025-04-24 | 9.20 | $8.94 | 1.6M |
| 2025-04-23 | 9.26 | $9.28 | 507400 |
| 2025-04-22 | 9.31 | $9.28 | 406742 |
| 2025-04-21 | 9.37 | $8.91 | 516749 |
| 2025-04-17 | 9.47 | $9.09 | 558404 |
| 2025-04-16 | 9.56 | $9.08 | 566289 |
| 2025-04-15 | 9.67 | $9.05 | 630100 |
| 2025-04-14 | 9.79 | $8.99 | 1.0M |
| 2025-04-11 | 9.93 | $8.60 | 861152 |
| 2025-04-10 | 10.11 | $8.74 | 799700 |
| 2025-04-09 | 10.29 | $9.30 | 928500 |
| 2025-04-08 | 10.43 | $8.74 | 804600 |
| 2025-04-07 | 10.63 | $9.01 | 1.1M |
| 2025-04-04 | 10.81 | $9.56 | 921800 |
| 2025-04-03 | 10.94 | $10.20 | 654443 |
| 2025-04-02 | 11.02 | $10.59 | 358007 |
| 2025-04-01 | 11.06 | $10.66 | 628634 |
| 2025-03-31 | 11.09 | $10.80 | 423200 |
| 2025-03-28 | 11.11 | $10.94 | 452900 |
| 2025-03-27 | 11.12 | $11.15 | 338600 |
| 2025-03-26 | 11.11 | $11.21 | 329990 |
| 2025-03-25 | 11.09 | $11.26 | 351410 |
| 2025-03-24 | 11.07 | $11.41 | 494429 |
| 2025-03-21 | 11.03 | $11.38 | 1.5M |
| 2025-03-20 | 10.99 | $11.30 | 488022 |
| 2025-03-19 | 10.96 | $11.20 | 489323 |
| 2025-03-18 | 10.94 | $11.14 | 359949 |
| 2025-03-17 | 10.93 | $11.11 | 475018 |
| 2025-03-14 | 10.92 | $11.10 | 332600 |
| 2025-03-13 | 10.91 | $10.80 | 445770 |
| 2025-03-12 | 10.93 | $10.86 | 508600 |
| 2025-03-11 | 10.95 | $10.66 | 468243 |
| 2025-03-10 | 10.99 | $10.77 | 475540 |
| 2025-03-07 | 11.02 | $10.97 | 367200 |
| 2025-03-06 | 11.03 | $10.68 | 461000 |
| 2025-03-05 | 11.07 | $10.80 | 426354 |
| 2025-03-04 | 11.10 | $10.72 | 567300 |
| 2025-03-03 | 11.14 | $11.06 | 376515 |
| 2025-02-28 | 11.14 | $11.09 | 600514 |
| 2025-02-27 | 11.13 | $11.10 | 268201 |
| 2025-02-26 | 11.11 | $11.20 | 422006 |
| 2025-02-25 | 11.08 | $11.08 | 309400 |
| 2025-02-24 | 11.06 | $11.08 | 298500 |
| 2025-02-21 | 11.03 | $11.02 | 401300 |
| 2025-02-20 | 11.01 | $11.28 | 416246 |
| 2025-02-19 | 10.95 | $11.25 | 313822 |
| 2025-02-18 | 10.90 | $11.37 | 291000 |
| 2025-02-14 | 10.83 | $11.32 | 278800 |
| 2025-02-13 | 10.76 | $11.20 | 424831 |
| 2025-02-12 | 10.70 | $11.05 | 504800 |
| 2025-02-11 | 10.64 | $11.08 | 357614 |
| 2025-02-10 | 10.58 | $10.95 | 513603 |
| 2025-02-07 | 10.53 | $11.12 | 304000 |
| 2025-02-06 | 10.46 | $11.36 | 448312 |
| 2025-02-05 | 10.36 | $11.25 | 690511 |
| 2025-02-04 | 10.26 | $11.02 | 1.2M |
| 2025-02-03 | 10.18 | $10.05 | 561400 |
| 2025-01-31 | 10.20 | $9.98 | 1.0M |
| 2025-01-30 | 10.22 | $10.04 | 360300 |
| 2025-01-29 | 10.24 | $10.02 | 659521 |
| 2025-01-28 | 10.26 | $10.25 | 327747 |
| 2025-01-27 | 10.26 | $10.35 | 329000 |
| 2025-01-24 | 10.25 | $10.08 | 447400 |
| 2025-01-23 | 10.27 | $10.11 | 362500 |
| 2025-01-22 | 10.28 | $10.30 | 296100 |
| 2025-01-21 | 10.28 | $10.43 | 351614 |
| 2025-01-17 | 10.27 | $10.61 | 254722 |
| 2025-01-16 | 10.24 | $10.48 | 334500 |
| 2025-01-15 | 10.22 | $10.31 | 368405 |
| 2025-01-14 | 10.23 | $10.29 | 598206 |
| 2025-01-13 | 10.25 | $10.01 | 335939 |
| 2025-01-10 | 10.30 | $9.92 | 709100 |
| 2025-01-08 | 10.36 | $10.05 | 303000 |
| 2025-01-07 | 10.42 | $10.15 | 515100 |
| 2025-01-06 | 10.48 | $10.27 | 382034 |
| 2025-01-03 | 10.52 | $10.38 | 309820 |
| 2025-01-02 | 10.57 | $10.21 | 396136 |
| 2024-12-31 | 10.63 | $10.10 | 710900 |
| 2024-12-30 | 10.72 | $10.14 | 467700 |
| 2024-12-27 | 10.80 | $10.28 | 496400 |
| 2024-12-26 | 10.88 | $10.40 | 525200 |
| 2024-12-24 | 10.96 | $10.56 | 308434 |
| 2024-12-23 | 11.02 | $10.34 | 580874 |
| 2024-12-20 | 11.11 | $10.46 | 2.2M |
| 2024-12-19 | 11.20 | $10.31 | 585387 |
| 2024-12-18 | 11.31 | $10.40 | 719808 |
| 2024-12-17 | 11.41 | $10.85 | 695732 |
| 2024-12-16 | 11.47 | $11.27 | 628500 |
| 2024-12-13 | 11.49 | $11.50 | 250047 |
| 2024-12-12 | 11.49 | $11.46 | 216927 |
| 2024-12-11 | 11.49 | $11.49 | 258208 |
| 2024-12-10 | 11.49 | $11.57 | 328889 |
| 2024-12-09 | 11.49 | $11.32 | 284611 |
| 2024-12-06 | 11.51 | $11.32 | 260948 |
| 2024-12-05 | 11.54 | $11.31 | 217500 |
| 2024-12-04 | 11.57 | $11.43 | 390454 |
| 2024-12-03 | 11.59 | $11.39 | 371000 |
| 2024-12-02 | 11.62 | $11.72 | 681232 |
| 2024-11-29 | 11.61 | $11.63 | 353600 |
| 2024-11-27 | 11.61 | $11.69 | 290400 |
| 2024-11-26 | 11.61 | $11.64 | 286800 |
| 2024-11-25 | 11.61 | $11.72 | 443401 |
| 2024-11-22 | 11.61 | $11.57 | 288207 |
| 2024-11-21 | 11.61 | $11.58 | 356738 |
| 2024-11-20 | 11.62 | $11.46 | 327848 |
| 2024-11-19 | 11.65 | $11.43 | 586900 |
| 2024-11-18 | 11.67 | $11.41 | 315800 |
| 2024-11-15 | 11.70 | $11.26 | 436539 |
| 2024-11-14 | 11.75 | $11.45 | 377439 |
| 2024-11-13 | 11.78 | $11.53 | 504170 |
| 2024-11-12 | 11.81 | $11.69 | 440511 |
| 2024-11-11 | 11.82 | $11.97 | 298852 |
| 2024-11-08 | 11.81 | $11.89 | 641029 |
| 2024-11-07 | 11.80 | $11.98 | 551642 |
| 2024-11-06 | 11.78 | $12.02 | 834124 |
| 2024-11-05 | 11.75 | $11.89 | 419524 |
| 2024-11-04 | 11.74 | $11.90 | 651300 |
| 2024-11-01 | 11.72 | $11.60 | 836000 |
| 2024-10-31 | 11.74 | $11.59 | 612522 |
| 2024-10-30 | 11.75 | $11.63 | 514350 |
| 2024-10-29 | 11.76 | $11.54 | 502743 |
| 2024-10-28 | 11.79 | $11.67 | 731435 |
| 2024-10-25 | 11.80 | $11.69 | 472412 |
| 2024-10-24 | 11.82 | $11.95 | 470201 |
| 2024-10-23 | 11.81 | $11.80 | 477722 |
| 2024-10-22 | 11.83 | $11.67 | 563203 |
| 2024-10-21 | 11.86 | $11.68 | 424046 |
| 2024-10-18 | 11.89 | $12.04 | 281300 |
| 2024-10-17 | 11.89 | $12.00 | 202700 |
| 2024-10-16 | 11.90 | $12.06 | 235300 |
| 2024-10-15 | 11.91 | $11.87 | 318500 |
| 2024-10-14 | 11.94 | $11.82 | 230700 |
| 2024-10-11 | 11.97 | $11.63 | 224931 |
| 2024-10-10 | 12.03 | $11.52 | 284000 |
| 2024-10-09 | 12.10 | $11.54 | 230805 |
| 2024-10-08 | 12.18 | $11.63 | 279037 |
| 2024-10-07 | 12.24 | $11.69 | 387631 |
| 2024-10-04 | 12.30 | $11.83 | 184140 |
| 2024-10-03 | 12.35 | $11.81 | 263400 |
| 2024-10-02 | 12.41 | $11.91 | 251300 |
| 2024-10-01 | 12.45 | $11.98 | 375700 |
| 2024-09-30 | 12.48 | $12.35 | 665200 |
| 2024-09-27 | 12.48 | $12.47 | 346249 |
| 2024-09-26 | 12.46 | $12.47 | 620949 |
| 2024-09-25 | 12.44 | $12.61 | 623600 |
| 2024-09-24 | 12.40 | $12.80 | 459133 |
| 2024-09-23 | 12.34 | $12.68 | 593334 |
| 2024-09-20 | 12.28 | $12.61 | 1.6M |
| 2024-09-19 | 12.23 | $12.86 | 776334 |
| 2024-09-18 | 12.14 | $12.60 | 499321 |
| 2024-09-17 | 12.07 | $12.59 | 328316 |
| 2024-09-16 | 12.00 | $12.50 | 407518 |
| 2024-09-13 | 11.92 | $12.30 | 187834 |
| 2024-09-12 | 11.87 | $12.18 | 276100 |
| 2024-09-11 | 11.82 | $12.03 | 262200 |
| 2024-09-10 | 11.77 | $12.04 | 336645 |
| 2024-09-09 | 11.72 | $12.07 | 434306 |
| 2024-09-06 | 11.67 | $12.15 | 472300 |
| 2024-09-05 | 11.59 | $12.24 | 1.1M |
| 2024-09-04 | 11.50 | $11.58 | 488700 |
| 2024-09-03 | 11.47 | $11.56 | 453246 |
| 2024-08-30 | 11.44 | $11.93 | 611300 |
| 2024-08-29 | 11.37 | $11.86 | 394431 |
| 2024-08-28 | 11.30 | $11.72 | 325356 |
| 2024-08-27 | 11.24 | $11.72 | 363600 |
| 2024-08-26 | 11.19 | $11.74 | 548300 |
| 2024-08-23 | 11.13 | $11.58 | 512900 |
| 2024-08-22 | 11.08 | $11.17 | 435800 |
| 2024-08-21 | 11.07 | $11.25 | 491745 |
| 2024-08-20 | 11.06 | $11.35 | 775608 |
| 2024-08-19 | 11.04 | $11.35 | 588548 |
| 2024-08-16 | 11.01 | $11.26 | 455453 |
| 2024-08-15 | 10.98 | $11.23 | 427434 |
| 2024-08-14 | 10.95 | $11.04 | 462428 |
| 2024-08-13 | 10.94 | $10.89 | 374910 |
| 2024-08-12 | 10.93 | $10.60 | 365035 |
| 2024-08-09 | 10.95 | $10.85 | 372049 |
| 2024-08-08 | 10.94 | $10.86 | 442884 |
| 2024-08-07 | 10.92 | $10.68 | 557829 |
| 2024-08-06 | 10.91 | $10.61 | 368643 |
| 2024-08-05 | 10.90 | $10.50 | 496405 |
| 2024-08-02 | 10.90 | $11.04 | 818943 |
| 2024-08-01 | 10.83 | $11.45 | 702700 |
| 2024-07-31 | 10.72 | $11.48 | 719800 |
| 2024-07-30 | 10.59 | $11.52 | 719800 |
| 2024-07-29 | 10.45 | $11.34 | 757825 |
| 2024-07-26 | 10.31 | $11.42 | 623300 |
| 2024-07-25 | 10.15 | $11.29 | 777476 |
| 2024-07-24 | 10.00 | $11.22 | 1.0M |
| 2024-07-23 | 9.84 | $11.56 | 2.9M |
| 2024-07-22 | 9.64 | $10.09 | 347572 |
| 2024-07-19 | 9.58 | $10.11 | 584243 |
| 2024-07-18 | 9.52 | $9.96 | 409600 |
| 2024-07-17 | 9.46 | $9.95 | 554900 |
| 2024-07-16 | 9.40 | $9.96 | 488100 |
| 2024-07-15 | 9.34 | $9.77 | 485100 |
| 2024-07-12 | 9.29 | $9.66 | 479329 |
| 2024-07-11 | 9.26 | $9.67 | 468400 |
| 2024-07-10 | 9.22 | $9.36 | 203018 |
| 2024-07-09 | 9.20 | $9.27 | 252451 |
| 2024-07-08 | 9.20 | $9.24 | 392900 |
| 2024-07-05 | 9.20 | $9.08 | 464900 |
| 2024-07-03 | 9.22 | $9.11 | 174700 |
| 2024-07-02 | 9.23 | $9.05 | 351600 |
| 2024-07-01 | 9.26 | $8.89 | 655031 |
| 2024-06-28 | 9.30 | $9.05 | 1.3M |
| 2024-06-27 | 9.33 | $9.19 | 356600 |
| 2024-06-26 | 9.34 | $9.33 | 283705 |
| 2024-06-25 | 9.34 | $9.37 | 346831 |
| 2024-06-24 | 9.34 | $9.43 | 252520 |
| 2024-06-21 | 9.33 | $9.42 | 1.1M |
| 2024-06-20 | 9.33 | $9.37 | 365720 |
| 2024-06-18 | 9.33 | $9.34 | 284628 |
| 2024-06-17 | 9.34 | $9.32 | 372500 |
| 2024-06-14 | 9.35 | $9.29 | 302425 |
| 2024-06-13 | 9.36 | $9.35 | 251000 |
| 2024-06-12 | 9.38 | $9.25 | 358500 |
| 2024-06-11 | 9.40 | $9.13 | 428300 |
| 2024-06-10 | 9.44 | $9.21 | 309500 |
| 2024-06-07 | 9.47 | $9.26 | 282716 |
| 2024-06-06 | 9.50 | $9.35 | 256332 |
| 2024-06-05 | 9.53 | $9.46 | 383856 |
| 2024-06-04 | 9.54 | $9.39 | 345909 |
| 2024-06-03 | 9.56 | $9.51 | 391906 |
| 2024-05-31 | 9.57 | $9.46 | 388200 |
| 2024-05-30 | 9.59 | $9.34 | 380235 |
| 2024-05-29 | 9.62 | $9.14 | 537800 |
| 2024-05-28 | 9.67 | $9.43 | 436433 |
| 2024-05-24 | 9.69 | $9.55 | 500400 |
| 2024-05-23 | 9.70 | $9.57 | 694934 |
| 2024-05-22 | 9.71 | $9.69 | 350200 |
| 2024-05-21 | 9.71 | $9.70 | 214100 |
| 2024-05-20 | 9.71 | $9.78 | 203100 |
| 2024-05-17 | 9.70 | $9.88 | 319700 |
| 2024-05-16 | 9.68 | $9.84 | 522800 |
| 2024-05-15 | 9.66 | $9.79 | 453231 |
| 2024-05-14 | 9.65 | $9.75 | 319398 |
| 2024-05-13 | 9.64 | $9.69 | 353602 |
| 2024-05-10 | 9.64 | $9.60 | 270633 |
| 2024-05-09 | 9.64 | $9.66 | 365536 |
| 2024-05-08 | 9.64 | $9.54 | 459800 |
| 2024-05-07 | 9.65 | $9.63 | 692700 |
| 2024-05-06 | 9.65 | $9.68 | 601901 |
| 2024-05-03 | 9.65 | $9.65 | 574139 |
| 2024-05-02 | 9.65 | $9.67 | 593325 |
| 2024-05-01 | 9.65 | $9.65 | 647200 |
| 2024-04-30 | 9.65 | $9.41 | 906410 |
| 2024-04-29 | 9.68 | $9.61 | 407800 |
| 2024-04-26 | 9.69 | $9.62 | 581300 |
| 2024-04-25 | 9.70 | $9.56 | 845912 |
| 2024-04-24 | 9.72 | $9.78 | 863900 |
| 2024-04-23 | 9.72 | $10.02 | 551605 |
| 2024-04-22 | 9.69 | $9.85 | 350617 |
| 2024-04-19 | 9.69 | $9.76 | 416503 |
| 2024-04-18 | 9.69 | $9.57 | 439800 |
| 2024-04-17 | 9.72 | $9.41 | 463935 |
| 2024-04-16 | 9.76 | $9.51 | 496334 |
| 2024-04-15 | 9.80 | $9.60 | 732689 |
| 2024-04-12 | 9.83 | $9.58 | 436400 |
| 2024-04-11 | 9.86 | $9.71 | 479000 |
| 2024-04-10 | 9.89 | $9.48 | 708038 |
| 2024-04-09 | 9.94 | $9.91 | 223400 |
| 2024-04-08 | 9.95 | $9.76 | 356535 |
| 2024-04-05 | 9.97 | $9.76 | 287728 |
| 2024-04-04 | 10.00 | $9.77 | 482500 |
| 2024-04-03 | 10.02 | $9.94 | 490800 |
| 2024-04-02 | 10.03 | $9.77 | 553913 |
| 2024-04-01 | 10.05 | $9.86 | 379800 |
| 2024-03-28 | 10.06 | $10.06 | 553204 |
| 2024-03-27 | 10.06 | $9.96 | 386014 |
| 2024-03-26 | 10.06 | $10.06 | 417521 |
| 2024-03-25 | 10.04 | $10.27 | 265323 |
| 2024-03-22 | 10.01 | $10.14 | 397555 |
| 2024-03-21 | 9.98 | $10.24 | 391536 |
| 2024-03-20 | 9.94 | $10.12 | 386700 |
| 2024-03-19 | 9.91 | $9.87 | 323900 |
| 2024-03-18 | 9.90 | $9.99 | 341900 |
| 2024-03-15 | 9.88 | $10.13 | 1.2M |
| 2024-03-14 | 9.84 | $9.94 | 392000 |
| 2024-03-13 | 9.82 | $10.17 | 429333 |
| 2024-03-12 | 9.77 | $10.16 | 431837 |
| 2024-03-11 | 9.71 | $10.15 | 420672 |
| 2024-03-08 | 9.66 | $10.01 | 405037 |
| 2024-03-07 | 9.62 | $9.90 | 637026 |
| 2024-03-06 | 9.59 | $9.70 | 427016 |
| 2024-03-05 | 9.58 | $9.72 | 529921 |
| 2024-03-04 | 9.59 | $9.73 | 614031 |
| 2024-03-01 | 9.61 | $9.85 | 758552 |
| 2024-02-29 | 9.62 | $9.75 | 1.1M |
| 2024-02-28 | 9.66 | $9.27 | 814241 |
| 2024-02-27 | 9.76 | $9.44 | 842941 |
| 2024-02-26 | 9.86 | $9.44 | 672739 |
| 2024-02-23 | 9.98 | $9.71 | 921820 |
| 2024-02-22 | 10.08 | $9.64 | 963761 |
| 2024-02-21 | 10.21 | $9.49 | 734119 |
| 2024-02-20 | 10.37 | $9.20 | 854822 |
| 2024-02-16 | 10.57 | $9.46 | 685736 |
| 2024-02-15 | 10.76 | $9.64 | 883749 |
| 2024-02-14 | 10.95 | $9.35 | 542200 |
| 2024-02-13 | 11.17 | $9.22 | 1.3M |
| 2024-02-12 | 11.43 | $9.53 | 1.6M |
| 2024-02-09 | 11.67 | $9.52 | 1.9M |
| 2024-02-08 | 11.93 | $9.70 | 2.5M |
| 2024-02-07 | 12.19 | $10.14 | 3.0M |
| 2024-02-06 | 12.43 | $11.77 | 500154 |
| 2024-02-05 | 12.51 | $11.79 | 527530 |
| 2024-02-02 | 12.59 | $11.96 | 439830 |
| 2024-02-01 | 12.67 | $12.29 | 435438 |
| 2024-01-31 | 12.71 | $12.24 | 536700 |
| 2024-01-30 | 12.77 | $12.75 | 264017 |
| 2024-01-29 | 12.78 | $13.11 | 443977 |
| 2024-01-26 | 12.75 | $12.91 | 204400 |
| 2024-01-25 | 12.75 | $12.82 | 332618 |
| 2024-01-24 | 12.76 | $12.68 | 360911 |
| 2024-01-23 | 12.80 | $12.73 | 373516 |
| 2024-01-22 | 12.83 | $12.65 | 412900 |
| 2024-01-19 | 12.87 | $12.51 | 286500 |
| 2024-01-18 | 12.94 | $12.40 | 378541 |
| 2024-01-17 | 13.02 | $12.27 | 412396 |
| 2024-01-16 | 13.12 | $12.55 | 403900 |
| 2024-01-12 | 13.20 | $12.86 | 482200 |
| 2024-01-11 | 13.25 | $12.99 | 299122 |
| 2024-01-10 | 13.28 | $13.16 | 321101 |
| 2024-01-09 | 13.30 | $12.95 | 245167 |
| 2024-01-08 | 13.34 | $13.12 | 347900 |
| 2024-01-05 | 13.36 | $12.85 | 297253 |
| 2024-01-04 | 13.40 | $12.83 | 319233 |
| 2024-01-03 | 13.45 | $12.85 | 381130 |
| 2024-01-02 | 13.49 | $13.19 | 305550 |
| 2023-12-29 | 13.50 | $13.23 | 530600 |
| 2023-12-28 | 13.50 | $13.49 | 484400 |
| 2023-12-27 | 13.47 | $13.96 | 458100 |
| 2023-12-26 | 13.39 | $14.04 | 447100 |
| 2023-12-22 | 13.29 | $13.75 | 309274 |
| 2023-12-21 | 13.22 | $13.87 | 353500 |
| 2023-12-20 | 13.12 | $13.63 | 505843 |
| 2023-12-19 | 13.03 | $13.79 | 500411 |
| 2023-12-18 | 12.93 | $13.47 | 513636 |
| 2023-12-15 | 12.85 | $13.49 | 2.0M |
| 2023-12-14 | 12.76 | $13.76 | 567200 |
| 2023-12-13 | 12.64 | $13.39 | 641700 |
| 2023-12-12 | 12.55 | $12.92 | 485232 |
| 2023-12-11 | 12.50 | $12.80 | 434544 |
| 2023-12-08 | 12.45 | $12.58 | 441760 |
| 2023-12-07 | 12.41 | $12.57 | 506014 |
| 2023-12-06 | 12.38 | $12.27 | 869451 |
| 2023-12-05 | 12.37 | $12.84 | 464900 |
| 2023-12-04 | 12.29 | $12.99 | 391103 |
| 2023-12-01 | 12.20 | $12.92 | 487442 |
| 2023-11-30 | 12.11 | $12.56 | 392449 |
| 2023-11-29 | 12.04 | $12.39 | 751400 |
| 2023-11-28 | 11.98 | $12.03 | 242924 |
| 2023-11-27 | 11.95 | $12.06 | 295917 |
| 2023-11-24 | 11.90 | $12.16 | 151400 |
| 2023-11-22 | 11.84 | $12.16 | 249600 |
| 2023-11-21 | 11.77 | $12.09 | 279443 |
| 2023-11-20 | 11.70 | $12.31 | 327300 |
| 2023-11-17 | 11.59 | $12.27 | 387700 |
| 2023-11-16 | 11.48 | $12.22 | 371207 |
| 2023-11-15 | 11.37 | $12.38 | 458100 |
| 2023-11-14 | 11.24 | $12.09 | 457200 |
| 2023-11-13 | 11.13 | $11.39 | 237708 |
| 2023-11-10 | 11.08 | $11.43 | 319678 |
| 2023-11-09 | 11.03 | $11.45 | 222044 |
| 2023-11-08 | 10.98 | $11.63 | 227205 |
| 2023-11-07 | 10.91 | $11.66 | 235818 |
| 2023-11-06 | 10.84 | $11.62 | 456116 |
| 2023-11-03 | 10.77 | $11.66 | 459900 |
| 2023-11-02 | 10.70 | $11.38 | 575648 |
| 2023-11-01 | 10.65 | $10.59 | 365650 |
| 2023-10-31 | 10.67 | $10.44 | 394900 |
| 2023-10-30 | 10.72 | $10.41 | 559131 |
| 2023-10-27 | 10.77 | $10.43 | 459800 |
| 2023-10-26 | 10.83 | $10.51 | 619300 |
| 2023-10-25 | 10.88 | $10.42 | 733700 |
| 2023-10-24 | 10.95 | $10.36 | 883112 |
| 2023-10-23 | 11.04 | $10.14 | 1.1M |
| 2023-10-20 | 11.16 | $10.46 | 697100 |
| 2023-10-19 | 11.25 | $10.56 | 642100 |
| 2023-10-18 | 11.35 | $10.80 | 890400 |
| 2023-10-17 | 11.43 | $11.31 | 527007 |
| 2023-10-16 | 11.47 | $11.09 | 1.1M |
| 2023-10-13 | 11.53 | $11.24 | 305700 |
| 2023-10-12 | 11.59 | $11.47 | 335204 |
| 2023-10-11 | 11.64 | $11.63 | 396200 |
| 2023-10-10 | 11.67 | $11.45 | 501140 |
| 2023-10-09 | 11.73 | $11.39 | 454445 |
| 2023-10-06 | 11.79 | $11.26 | 383900 |
| 2023-10-05 | 11.88 | $11.30 | 545600 |
| 2023-10-04 | 11.97 | $10.86 | 536813 |
| 2023-10-03 | 12.10 | $11.07 | 481417 |
| 2023-10-02 | 12.22 | $11.23 | 719907 |
| 2023-09-29 | 12.34 | $11.87 | 390852 |
| 2023-09-28 | 12.39 | $11.81 | 531995 |
| 2023-09-27 | 12.45 | $12.09 | 522700 |
| 2023-09-26 | 12.49 | $12.21 | 364700 |
| 2023-09-25 | 12.52 | $12.39 | 329100 |
| 2023-09-22 | 12.52 | $12.33 | 364512 |
| 2023-09-21 | 12.53 | $12.22 | 320910 |
| 2023-09-20 | 12.55 | $12.67 | 340642 |
| 2023-09-19 | 12.51 | $12.70 | 266500 |
| 2023-09-18 | 12.47 | $12.71 | 270937 |
| 2023-09-15 | 12.42 | $12.84 | 1.1M |
| 2023-09-14 | 12.35 | $12.69 | 285532 |
| 2023-09-13 | 12.29 | $12.51 | 286130 |
| 2023-09-12 | 12.24 | $12.63 | 348725 |
| 2023-09-11 | 12.18 | $12.61 | 557679 |
| 2023-09-08 | 12.12 | $12.45 | 285500 |
| 2023-09-07 | 12.07 | $12.33 | 291512 |
| 2023-09-06 | 12.03 | $12.25 | 245500 |
| 2023-09-05 | 12.01 | $12.37 | 275139 |
| 2023-09-01 | 11.97 | $12.61 | 248944 |
| 2023-08-31 | 11.91 | $12.51 | 356800 |
| 2023-08-30 | 11.85 | $12.44 | 354813 |
| 2023-08-29 | 11.80 | $12.35 | 355200 |
| 2023-08-28 | 11.76 | $12.11 | 249600 |
| 2023-08-25 | 11.75 | $11.64 | 241700 |
| 2023-08-24 | 11.78 | $11.53 | 394800 |
| 2023-08-23 | 11.83 | $11.55 | 246744 |
| 2023-08-22 | 11.87 | $11.27 | 188648 |
| 2023-08-21 | 11.96 | $11.34 | 235746 |
| 2023-08-18 | 12.04 | $11.44 | 289000 |
| 2023-08-17 | 12.12 | $11.43 | 246700 |
| 2023-08-16 | 12.20 | $11.50 | 559094 |
| 2023-08-15 | 12.29 | $11.85 | 305048 |
| 2023-08-14 | 12.35 | $12.16 | 293747 |
| 2023-08-11 | 12.38 | $12.27 | 214819 |
| 2023-08-10 | 12.41 | $12.25 | 228100 |
| 2023-08-09 | 12.44 | $12.21 | 280732 |
| 2023-08-08 | 12.47 | $12.44 | 295614 |
| 2023-08-07 | 12.49 | $12.51 | 356100 |
| 2023-08-04 | 12.50 | $12.46 | 264146 |
| 2023-08-03 | 12.51 | $12.22 | 376853 |
| 2023-08-02 | 12.55 | $11.99 | 521406 |
| 2023-08-01 | 12.60 | $12.21 | 336600 |
| 2023-07-31 | 12.64 | $12.46 | 483385 |
| 2023-07-28 | 12.65 | $12.59 | 539868 |
| 2023-07-27 | 12.65 | $12.20 | 463251 |
| 2023-07-26 | 12.68 | $12.60 | 816434 |
| 2023-07-25 | 12.67 | $12.38 | 993800 |
| 2023-07-24 | 12.69 | $12.73 | 455200 |
| 2023-07-21 | 12.67 | $12.78 | 269222 |
| 2023-07-20 | 12.64 | $12.92 | 251423 |
| 2023-07-19 | 12.59 | $13.09 | 376300 |
| 2023-07-18 | 12.52 | $12.94 | 395600 |
| 2023-07-17 | 12.47 | $12.86 | 415548 |
| 2023-07-14 | 12.42 | $12.93 | 272828 |
| 2023-07-13 | 12.36 | $12.90 | 377500 |
| 2023-07-12 | 12.29 | $12.76 | 444428 |
| 2023-07-11 | 12.24 | $12.71 | 398700 |
| 2023-07-10 | 12.19 | $12.44 | 339800 |
| 2023-07-07 | 12.16 | $12.12 | 346636 |
| 2023-07-06 | 12.16 | $11.90 | 353323 |
| 2023-07-05 | 12.18 | $12.13 | 319415 |
| 2023-07-03 | 12.18 | $12.25 | 149500 |
| 2023-06-30 | 12.17 | $12.17 | 372884 |
| 2023-06-29 | 12.16 | $12.10 | 360900 |
| 2023-06-28 | 12.15 | $12.44 | 346434 |
| 2023-06-27 | 12.11 | $12.38 | 381550 |
| 2023-06-26 | 12.06 | $12.16 | 482400 |
| 2023-06-23 | 12.03 | $11.91 | 732700 |
| 2023-06-22 | 12.02 | $12.07 | 355966 |
| 2023-06-21 | 11.99 | $12.30 | 316800 |
| 2023-06-20 | 11.94 | $12.30 | 338532 |
| 2023-06-16 | 11.87 | $12.41 | 1.3M |
| 2023-06-15 | 11.79 | $12.33 | 627100 |
| 2023-06-14 | 11.71 | $12.00 | 394947 |
| 2023-06-13 | 11.65 | $12.04 | 549320 |
| 2023-06-12 | 11.58 | $11.80 | 381449 |
| 2023-06-09 | 11.53 | $11.82 | 236800 |
| 2023-06-08 | 11.46 | $12.08 | 346900 |
| 2023-06-07 | 11.37 | $12.26 | 470200 |
| 2023-06-06 | 11.24 | $12.09 | 401415 |
| 2023-06-05 | 11.12 | $11.71 | 248747 |
| 2023-06-02 | 11.03 | $11.81 | 409325 |
| 2023-06-01 | 10.93 | $11.38 | 343216 |
| 2023-05-31 | 10.86 | $11.23 | 489947 |
| 2023-05-30 | 10.80 | $11.25 | 325400 |
| 2023-05-26 | 10.73 | $11.10 | 343100 |
| 2023-05-25 | 10.68 | $10.89 | 265200 |
| 2023-05-24 | 10.64 | $11.21 | 344400 |
| 2023-05-23 | 10.58 | $11.30 | 404726 |
| 2023-05-22 | 10.50 | $11.04 | 542925 |
| 2023-05-19 | 10.44 | $10.81 | 685062 |
| 2023-05-18 | 10.41 | $10.90 | 451401 |
| 2023-05-17 | 10.37 | $10.79 | 369115 |
| 2023-05-16 | 10.35 | $10.31 | 490900 |
| 2023-05-15 | 10.38 | $10.43 | 455929 |
| 2023-05-12 | 10.40 | $10.10 | 323930 |
| 2023-05-11 | 10.46 | $10.14 | 506437 |
| 2023-05-10 | 10.52 | $10.16 | 391000 |
| 2023-05-09 | 10.58 | $10.19 | 596344 |
| 2023-05-08 | 10.64 | $10.19 | 489100 |
| 2023-05-05 | 10.71 | $10.32 | 369100 |
| 2023-05-04 | 10.77 | $10.11 | 533934 |
| 2023-05-03 | 10.85 | $10.45 | 639818 |
| 2023-05-02 | 10.90 | $10.41 | 745953 |
| 2023-05-01 | 10.97 | $10.40 | 603300 |
| 2023-04-28 | 11.03 | $10.74 | 453624 |
| 2023-04-27 | 11.07 | $10.68 | 578014 |
| 2023-04-26 | 11.11 | $10.44 | 588008 |
| 2023-04-25 | 11.19 | $10.38 | 1.1M |
| 2023-04-24 | 11.27 | $11.12 | 623114 |
| 2023-04-21 | 11.27 | $11.37 | 487401 |
| 2023-04-20 | 11.26 | $11.44 | 453238 |
| 2023-04-19 | 11.23 | $11.61 | 374100 |
| 2023-04-18 | 11.18 | $11.36 | 361608 |
| 2023-04-17 | 11.15 | $11.57 | 599600 |
| 2023-04-14 | 11.11 | $11.29 | 615800 |
| 2023-04-13 | 11.09 | $11.23 | 537729 |
| 2023-04-12 | 11.08 | $11.08 | 448800 |
| 2023-04-11 | 11.09 | $11.01 | 426509 |
| 2023-04-10 | 11.11 | $10.86 | 912200 |
| 2023-04-06 | 11.15 | $11.07 | 542000 |
| 2023-04-05 | 11.18 | $11.06 | 569755 |
| 2023-04-04 | 11.22 | $11.09 | 589631 |
| 2023-04-03 | 11.27 | $11.22 | 557164 |
| 2023-03-31 | 11.33 | $11.39 | 556500 |
| 2023-03-30 | 11.38 | $11.10 | 501019 |
| 2023-03-29 | 11.48 | $11.36 | 717634 |
| 2023-03-28 | 11.56 | $11.24 | 557900 |
| 2023-03-27 | 11.67 | $11.10 | 702223 |
| 2023-03-24 | 11.81 | $10.83 | 737868 |
| 2023-03-23 | 11.99 | $10.34 | 850291 |
| 2023-03-22 | 12.24 | $10.80 | 824831 |
| 2023-03-21 | 12.47 | $11.31 | 1.1M |
| 2023-03-20 | 12.66 | $11.13 | 822300 |
| 2023-03-17 | 12.89 | $11.02 | 1.4M |
| 2023-03-16 | 13.15 | $11.61 | 690927 |
| 2023-03-15 | 13.38 | $11.59 | 750711 |
| 2023-03-14 | 13.62 | $12.25 | 680467 |
| 2023-03-13 | 13.81 | $12.14 | 1.1M |
| 2023-03-10 | 14.03 | $12.24 | 709832 |
| 2023-03-09 | 14.25 | $12.93 | 717326 |
| 2023-03-08 | 14.41 | $13.48 | 517200 |
| 2023-03-07 | 14.53 | $13.91 | 419003 |
| 2023-03-06 | 14.62 | $14.23 | 416126 |
| 2023-03-03 | 14.69 | $14.20 | 389800 |
| 2023-03-02 | 14.78 | $13.99 | 466600 |
| 2023-03-01 | 14.89 | $14.13 | 579011 |
| 2023-02-28 | 15.00 | $14.50 | 640000 |
| 2023-02-27 | 15.08 | $14.59 | 409500 |
| 2023-02-24 | 15.15 | $14.67 | 421817 |
| 2023-02-23 | 15.22 | $14.88 | 513800 |
| 2023-02-22 | 15.28 | $14.83 | 397047 |
| 2023-02-21 | 15.34 | $14.65 | 304300 |
| 2023-02-17 | 15.42 | $15.19 | 416859 |
| 2023-02-16 | 15.45 | $15.27 | 219740 |
| 2023-02-15 | 15.47 | $15.29 | 238932 |
| 2023-02-14 | 15.49 | $15.16 | 225530 |
| 2023-02-13 | 15.53 | $15.28 | 360300 |
| 2023-02-10 | 15.55 | $15.04 | 351600 |
| 2023-02-09 | 15.60 | $14.55 | 533600 |
| 2023-02-08 | 15.70 | $15.04 | 1.0M |
| 2023-02-07 | 15.74 | $15.87 | 402900 |
| 2023-02-06 | 15.70 | $15.77 | 316002 |
| 2023-02-03 | 15.67 | $16.39 | 333900 |
| 2023-02-02 | 15.56 | $16.43 | 377445 |
| 2023-02-01 | 15.44 | $16.20 | 446500 |
| 2023-01-31 | 15.33 | $15.93 | 427229 |
| 2023-01-30 | 15.24 | $15.41 | 240544 |
| 2023-01-27 | 15.19 | $15.61 | 289623 |
| 2023-01-26 | 15.12 | $15.44 | 188919 |
| 2023-01-25 | 15.06 | $15.40 | 226401 |
| 2023-01-24 | 14.99 | $15.36 | 195210 |
| 2023-01-23 | 14.93 | $15.52 | 274500 |
| 2023-01-20 | 14.85 | $15.38 | 293238 |
| 2023-01-19 | 14.78 | $15.13 | 230817 |
| 2023-01-18 | 14.73 | $15.32 | 272800 |
| 2023-01-17 | 14.65 | $15.49 | 270787 |
| 2023-01-13 | 14.56 | $15.49 | 258100 |
| 2023-01-12 | 14.47 | $15.21 | 452800 |
| 2023-01-11 | 14.42 | $14.79 | 445100 |
| 2023-01-10 | 14.40 | $14.54 | 461027 |
| 2023-01-09 | 14.42 | $14.21 | 726539 |
| 2023-01-06 | 14.47 | $14.33 | 302008 |
| 2023-01-05 | 14.51 | $14.28 | 212515 |
| 2023-01-04 | 14.57 | $14.47 | 370100 |
| 2023-01-03 | 14.62 | $14.22 | 458800 |
| 2022-12-30 | 14.69 | $13.96 | 876635 |
| 2022-12-29 | 14.81 | $13.83 | 657800 |
| 2022-12-28 | 14.95 | $14.09 | 523203 |
| 2022-12-27 | 15.07 | $14.63 | 428428 |
| 2022-12-23 | 15.16 | $14.65 | 281700 |
| 2022-12-22 | 15.25 | $14.56 | 408300 |
| 2022-12-21 | 15.35 | $14.70 | 345053 |
| 2022-12-20 | 15.46 | $14.45 | 444800 |
| 2022-12-19 | 15.59 | $14.63 | 430527 |
| 2022-12-16 | 15.72 | $14.55 | 1.9M |
| 2022-12-15 | 15.86 | $15.28 | 630000 |
| 2022-12-14 | 15.93 | $15.77 | 449746 |
| 2022-12-13 | 15.97 | $15.83 | 445431 |
| 2022-12-12 | 16.00 | $15.80 | 523117 |
| 2022-12-09 | 16.05 | $15.56 | 275225 |
| 2022-12-08 | 16.12 | $15.47 | 309708 |
| 2022-12-07 | 16.21 | $15.45 | 462000 |
| 2022-12-06 | 16.31 | $15.66 | 386044 |
| 2022-12-05 | 16.40 | $15.89 | 378900 |
| 2022-12-02 | 16.47 | $16.11 | 371710 |
| 2022-12-01 | 16.53 | $16.23 | 372725 |
| 2022-11-30 | 16.57 | $16.55 | 496900 |
| 2022-11-29 | 16.59 | $16.42 | 292707 |
| 2022-11-28 | 16.63 | $16.39 | 294629 |
| 2022-11-25 | 16.68 | $16.56 | 110323 |
| 2022-11-23 | 16.71 | $16.51 | 323400 |
| 2022-11-22 | 16.75 | $16.49 | 429500 |
| 2022-11-21 | 16.80 | $16.35 | 616200 |
| 2022-11-18 | 16.86 | $15.99 | 499331 |
| 2022-11-17 | 16.96 | $16.04 | 573300 |
| 2022-11-16 | 17.05 | $16.38 | 340100 |
| 2022-11-15 | 17.12 | $16.94 | 466300 |
| 2022-11-14 | 17.14 | $17.05 | 325839 |
| 2022-11-11 | 17.15 | $17.33 | 509004 |
| 2022-11-10 | 17.14 | $17.46 | 472847 |
| 2022-11-09 | 17.11 | $16.66 | 604104 |
| 2022-11-08 | 17.16 | $16.98 | 498012 |
| 2022-11-07 | 17.18 | $17.29 | 436830 |
| 2022-11-04 | 17.16 | $17.11 | 461605 |
| 2022-11-03 | 17.16 | $16.85 | 362718 |
| 2022-11-02 | 17.19 | $17.01 | 563331 |
| 2022-11-01 | 17.20 | $17.57 | 411200 |
| 2022-10-31 | 17.16 | $17.42 | 444400 |
| 2022-10-28 | 17.13 | $17.78 | 600658 |
| 2022-10-27 | 17.06 | $17.15 | 490636 |
| 2022-10-26 | 17.04 | $17.07 | 495900 |
| 2022-10-25 | 17.04 | $16.59 | 991831 |
| 2022-10-24 | 17.08 | $16.91 | 615331 |
| 2022-10-21 | 17.09 | $16.89 | 474432 |
| 2022-10-20 | 17.12 | $16.91 | 351449 |
| 2022-10-19 | 17.14 | $17.23 | 419508 |
| 2022-10-18 | 17.15 | $17.61 | 360100 |
| 2022-10-17 | 17.13 | $17.49 | 418100 |
| 2022-10-14 | 17.12 | $16.95 | 514400 |
| 2022-10-13 | 17.18 | $17.50 | 606020 |
| 2022-10-12 | 17.20 | $17.10 | 505022 |
| 2022-10-11 | 17.27 | $17.20 | 663907 |
| 2022-10-10 | 17.34 | $16.43 | 505722 |
| 2022-10-07 | 17.49 | $16.75 | 1.0M |
| 2022-10-06 | 17.63 | $16.98 | 1.2M |
| 2022-10-05 | 17.76 | $17.28 | 586103 |
| 2022-10-04 | 17.87 | $17.78 | 1.1M |
| 2022-10-03 | 17.94 | $16.52 | 1.1M |
| 2022-09-30 | 18.14 | $16.25 | 956934 |
| 2022-09-29 | 18.38 | $16.14 | 1.1M |
| 2022-09-28 | 18.64 | $17.58 | 834538 |
| 2022-09-27 | 18.78 | $17.22 | 747916 |
| 2022-09-26 | 18.96 | $17.41 | 920600 |
| 2022-09-23 | 19.13 | $18.09 | 643700 |
| 2022-09-22 | 19.25 | $18.55 | 445712 |
| 2022-09-21 | 19.33 | $19.05 | 369700 |
| 2022-09-20 | 19.36 | $19.18 | 333600 |
| 2022-09-19 | 19.38 | $19.36 | 382444 |
| 2022-09-16 | 19.38 | $19.20 | 3.1M |
| 2022-09-15 | 19.40 | $19.36 | 531208 |
| 2022-09-14 | 19.40 | $19.61 | 620033 |
| 2022-09-13 | 19.38 | $19.48 | 486300 |
| 2022-09-12 | 19.38 | $19.83 | 403125 |
| 2022-09-09 | 19.34 | $19.62 | 486500 |
| 2022-09-08 | 19.33 | $19.25 | 351045 |
| 2022-09-07 | 19.35 | $19.16 | 467300 |
| 2022-09-06 | 19.38 | $19.17 | 799500 |
| 2022-09-02 | 19.41 | $18.92 | 284019 |
| 2022-09-01 | 19.46 | $19.04 | 477700 |
| 2022-08-31 | 19.51 | $19.26 | 452300 |
| 2022-08-30 | 19.53 | $19.23 | 446412 |
| 2022-08-29 | 19.55 | $19.59 | 379000 |
| 2022-08-26 | 19.54 | $19.59 | 431923 |
| 2022-08-25 | 19.53 | $19.80 | 407600 |
| 2022-08-24 | 19.50 | $19.44 | 201010 |
| 2022-08-23 | 19.50 | $19.34 | 320817 |
| 2022-08-22 | 19.51 | $19.15 | 463900 |
| 2022-08-19 | 19.53 | $19.57 | 270800 |
| 2022-08-18 | 19.52 | $19.63 | 246965 |
| 2022-08-17 | 19.49 | $19.68 | 250800 |
| 2022-08-16 | 19.45 | $19.83 | 350800 |
| 2022-08-15 | 19.39 | $19.87 | 379000 |
| 2022-08-12 | 19.31 | $19.74 | 442300 |
| 2022-08-11 | 19.24 | $19.54 | 221523 |
| 2022-08-10 | 19.18 | $19.54 | 386869 |
| 2022-08-09 | 19.12 | $19.43 | 271200 |
| 2022-08-08 | 19.05 | $19.45 | 301600 |
| 2022-08-05 | 18.98 | $19.26 | 255200 |
| 2022-08-04 | 18.91 | $19.24 | 372000 |
| 2022-08-03 | 18.85 | $19.12 | 296500 |
| 2022-08-02 | 18.78 | $18.99 | 350600 |
| 2022-08-01 | 18.73 | $19.43 | 406600 |
| 2022-07-29 | 18.62 | $19.49 | 526100 |
| 2022-07-28 | 18.50 | $19.54 | 458302 |
| 2022-07-27 | 18.36 | $19.24 | 521410 |
| 2022-07-26 | 18.25 | $18.80 | 482638 |
| 2022-07-25 | 18.17 | $18.70 | 371000 |
| 2022-07-22 | 18.10 | $18.83 | 327600 |
| 2022-07-21 | 18.01 | $18.73 | 528103 |
| 2022-07-20 | 17.92 | $18.46 | 279500 |
| 2022-07-19 | 17.86 | $18.40 | 498950 |
| 2022-07-18 | 17.80 | $17.98 | 378800 |
| 2022-07-15 | 17.77 | $17.97 | 347200 |
| 2022-07-14 | 17.74 | $17.69 | 369912 |
| 2022-07-13 | 17.73 | $17.93 | 266400 |
| 2022-07-12 | 17.69 | $17.85 | 270900 |
| 2022-07-11 | 17.67 | $17.81 | 273648 |
| 2022-07-08 | 17.65 | $17.81 | 277244 |
| 2022-07-07 | 17.64 | $17.76 | 375553 |
| 2022-07-06 | 17.64 | $17.60 | 606833 |
| 2022-07-05 | 17.67 | $17.90 | 670435 |
| 2022-07-01 | 17.67 | $17.71 | 546878 |
| 2022-06-30 | 17.70 | $17.45 | 714200 |
| 2022-06-29 | 17.78 | $17.45 | 749916 |
| 2022-06-28 | 17.87 | $17.98 | 708900 |
| 2022-06-27 | 17.92 | $17.97 | 658208 |
| 2022-06-24 | 17.98 | $17.77 | 3.3M |
| 2022-06-23 | 18.07 | $17.64 | 694625 |
| 2022-06-22 | 18.18 | $17.48 | 1.2M |
| 2022-06-21 | 18.32 | $17.62 | 735545 |
| 2022-06-17 | 18.46 | $17.36 | 2.4M |
| 2022-06-16 | 18.63 | $16.95 | 1.3M |
| 2022-06-15 | 18.85 | $17.27 | 1.2M |
| 2022-06-14 | 19.05 | $16.93 | 1.6M |
| 2022-06-13 | 19.29 | $16.82 | 2.1M |
| 2022-06-10 | 19.56 | $18.23 | 1.3M |
| 2022-06-09 | 19.70 | $18.85 | 869246 |
| 2022-06-08 | 19.78 | $19.17 | 607200 |
| 2022-06-07 | 19.82 | $19.46 | 1.0M |
| 2022-06-06 | 19.84 | $19.21 | 1.4M |
| 2022-06-03 | 19.88 | $19.13 | 6.7M |
| 2022-06-02 | 19.93 | $20.63 | 506967 |
| 2022-06-01 | 19.84 | $20.65 | 516200 |
| 2022-05-31 | 19.73 | $20.42 | 709835 |
| 2022-05-27 | 19.64 | $20.46 | 436400 |
| 2022-05-26 | 19.54 | $20.22 | 400700 |
| 2022-05-25 | 19.46 | $19.99 | 346604 |
| 2022-05-24 | 19.40 | $20.02 | 452305 |
| 2022-05-23 | 19.33 | $19.81 | 690443 |
| 2022-05-20 | 19.28 | $19.19 | 230500 |
| 2022-05-19 | 19.29 | $19.28 | 524346 |
| 2022-05-18 | 19.30 | $19.38 | 364162 |
| 2022-05-17 | 19.30 | $19.79 | 271332 |
| 2022-05-16 | 19.27 | $19.52 | 320436 |
| 2022-05-13 | 19.27 | $19.32 | 543000 |
| 2022-05-12 | 19.29 | $18.86 | 442300 |
| 2022-05-11 | 19.37 | $18.88 | 332500 |
| 2022-05-10 | 19.45 | $18.93 | 373925 |
| 2022-05-09 | 19.53 | $18.87 | 403243 |
| 2022-05-06 | 19.63 | $19.54 | 447507 |
| 2022-05-05 | 19.67 | $19.52 | 349336 |
| 2022-05-04 | 19.71 | $19.74 | 399100 |
| 2022-05-03 | 19.73 | $19.29 | 373016 |
| 2022-05-02 | 19.81 | $18.83 | 857500 |
| 2022-04-29 | 19.94 | $19.00 | 579314 |
| 2022-04-28 | 20.06 | $19.61 | 469100 |
| 2022-04-27 | 20.12 | $19.29 | 540737 |
| 2022-04-26 | 20.23 | $19.38 | 587100 |
| 2022-04-25 | 20.33 | $19.70 | 663400 |
| 2022-04-22 | 20.41 | $19.91 | 600247 |
| 2022-04-21 | 20.47 | $20.10 | 417500 |
| 2022-04-20 | 20.52 | $20.28 | 487214 |
| 2022-04-19 | 20.55 | $19.99 | 874300 |
| 2022-04-18 | 20.61 | $20.54 | 453449 |
| 2022-04-14 | 20.62 | $21.01 | 368508 |
| 2022-04-13 | 20.58 | $20.84 | 279420 |
| 2022-04-12 | 20.55 | $20.57 | 477800 |
| 2022-04-11 | 20.54 | $20.36 | 397200 |
| 2022-04-08 | 20.55 | $20.18 | 463203 |
| 2022-04-07 | 20.58 | $20.18 | 450914 |
| 2022-04-06 | 20.60 | $20.45 | 351347 |
| 2022-04-05 | 20.60 | $20.56 | 519400 |
| 2022-04-04 | 20.58 | $20.71 | 352940 |
| 2022-04-01 | 20.55 | $20.87 | 629330 |
| 2022-03-31 | 20.50 | $20.61 | 346300 |
| 2022-03-30 | 20.47 | $20.51 | 331700 |
| 2022-03-29 | 20.46 | $21.06 | 447400 |
| 2022-03-28 | 20.40 | $20.92 | 321084 |
| 2022-03-25 | 20.36 | $21.07 | 463632 |
| 2022-03-24 | 20.30 | $20.65 | 234441 |
| 2022-03-23 | 20.29 | $20.56 | 379601 |
| 2022-03-22 | 20.29 | $20.60 | 449446 |
| 2022-03-21 | 20.28 | $20.50 | 330800 |
| 2022-03-18 | 20.29 | $20.29 | 821900 |
| 2022-03-17 | 20.31 | $20.19 | 363422 |
| 2022-03-16 | 20.36 | $19.89 | 461730 |
| 2022-03-15 | 20.44 | $19.78 | 373632 |
| 2022-03-14 | 20.53 | $19.68 | 424829 |
| 2022-03-11 | 20.64 | $19.80 | 495129 |
| 2022-03-10 | 20.74 | $19.79 | 645500 |
| 2022-03-09 | 20.85 | $20.10 | 852329 |
| 2022-03-08 | 20.93 | $20.09 | 999537 |
| 2022-03-07 | 21.02 | $20.07 | 990221 |
| 2022-03-04 | 21.12 | $20.69 | 1.0M |
| 2022-03-03 | 21.16 | $20.82 | 5.1M |
| 2022-03-02 | 21.19 | $21.69 | 538600 |
| 2022-03-01 | 21.13 | $21.44 | 435300 |
| 2022-02-28 | 21.10 | $21.47 | 479509 |
| 2022-02-25 | 21.06 | $21.44 | 577530 |
| 2022-02-24 | 21.03 | $21.10 | 586002 |
| 2022-02-23 | 21.03 | $20.96 | 616500 |
| 2022-02-22 | 21.04 | $20.87 | 355214 |
| 2022-02-18 | 21.07 | $21.15 | 335504 |
| 2022-02-17 | 21.07 | $21.04 | 347400 |
| 2022-02-16 | 21.08 | $21.35 | 597302 |
| 2022-02-15 | 21.06 | $20.86 | 342248 |
| 2022-02-14 | 21.10 | $20.68 | 482600 |
| 2022-02-11 | 21.16 | $20.88 | 401100 |
| 2022-02-10 | 21.21 | $20.74 | 733333 |
| 2022-02-09 | 21.27 | $21.11 | 739800 |
| 2022-02-08 | 21.31 | $21.21 | 560624 |
| 2022-02-07 | 21.34 | $21.11 | 355824 |
| 2022-02-04 | 21.38 | $21.09 | 600005 |
| 2022-02-03 | 21.42 | $21.12 | 638743 |
| 2022-02-02 | 21.47 | $21.31 | 322900 |
| 2022-02-01 | 21.49 | $21.21 | 257042 |
| 2022-01-31 | 21.53 | $21.34 | 308348 |
| 2022-01-28 | 21.55 | $21.27 | 431800 |
| 2022-01-27 | 21.57 | $21.13 | 381826 |
| 2022-01-26 | 21.61 | $21.27 | 408430 |
| 2022-01-25 | 21.64 | $21.41 | 531921 |
| 2022-01-24 | 21.65 | $21.24 | 627700 |
| 2022-01-21 | 21.68 | $21.32 | 440300 |
| 2022-01-20 | 21.70 | $21.53 | 328300 |
| 2022-01-19 | 21.70 | $21.88 | 280600 |
| 2022-01-18 | 21.66 | $22.00 | 434000 |
| 2022-01-14 | 21.60 | $22.18 | 313100 |
| 2022-01-13 | 21.51 | $22.18 | 416500 |
| 2022-01-12 | 21.42 | $22.14 | 572403 |
| 2022-01-11 | 21.33 | $21.88 | 451130 |
| 2022-01-10 | 21.25 | $21.64 | 419539 |
| 2022-01-07 | 21.20 | $21.68 | 427521 |
| 2022-01-06 | 21.14 | $21.50 | 386712 |
| 2022-01-05 | 21.09 | $21.44 | 481280 |
| 2022-01-04 | 21.05 | $21.34 | 448500 |
| 2022-01-03 | 21.03 | $21.22 | 381500 |
| 2021-12-31 | 21.01 | $20.83 | 221546 |
| 2021-12-30 | 21.03 | $20.83 | 241701 |
| 2021-12-29 | 21.04 | $21.33 | 234223 |
| 2021-12-28 | 21.01 | $21.31 | 231700 |
| 2021-12-27 | 20.98 | $21.38 | 381844 |
| 2021-12-23 | 20.93 | $21.26 | 234400 |
| 2021-12-22 | 20.91 | $21.26 | 342756 |
| 2021-12-21 | 20.88 | $21.06 | 766400 |
| 2021-12-20 | 20.87 | $20.27 | 727000 |
| 2021-12-17 | 20.94 | $20.65 | 2.0M |
| 2021-12-16 | 20.99 | $20.63 | 759243 |
| 2021-12-15 | 21.04 | $20.78 | 679900 |
| 2021-12-14 | 21.08 | $20.47 | 449003 |
| 2021-12-13 | 21.16 | $20.88 | 500842 |
| 2021-12-10 | 21.20 | $21.06 | 489028 |
| 2021-12-09 | 21.23 | $21.42 | 318100 |
| 2021-12-08 | 21.23 | $21.42 | 251900 |
| 2021-12-07 | 21.23 | $21.48 | 369347 |
| 2021-12-06 | 21.22 | $21.44 | 512020 |
| 2021-12-03 | 21.22 | $20.77 | 425000 |
| 2021-12-02 | 21.29 | $20.88 | 505000 |
| 2021-12-01 | 21.35 | $20.37 | 602300 |
| 2021-11-30 | 21.47 | $20.63 | 541232 |
| 2021-11-29 | 21.57 | $20.92 | 520837 |
| 2021-11-26 | 21.65 | $21.19 | 357900 |
| 2021-11-24 | 21.70 | $21.55 | 235100 |
| 2021-11-23 | 21.72 | $21.30 | 458700 |
| 2021-11-22 | 21.78 | $21.51 | 315900 |
| 2021-11-19 | 21.82 | $21.46 | 433500 |
| 2021-11-18 | 21.87 | $21.82 | 322415 |
| 2021-11-17 | 21.89 | $21.79 | 336400 |
| 2021-11-16 | 21.91 | $21.95 | 305800 |
| 2021-11-15 | 21.92 | $22.00 | 379700 |
| 2021-11-12 | 21.93 | $21.62 | 329015 |
| 2021-11-11 | 21.97 | $22.00 | 312900 |
| 2021-11-10 | 21.98 | $21.90 | 402626 |
| 2021-11-09 | 22.00 | $21.79 | 521800 |
| 2021-11-08 | 22.03 | $21.77 | 288900 |
| 2021-11-05 | 22.07 | $21.83 | 589400 |
| 2021-11-04 | 22.09 | $21.60 | 286200 |
| 2021-11-03 | 22.14 | $21.70 | 258169 |
| 2021-11-02 | 22.18 | $21.65 | 441106 |
| 2021-11-01 | 22.22 | $21.99 | 628000 |
| 2021-10-29 | 22.23 | $21.71 | 753138 |
| 2021-10-28 | 22.26 | $21.98 | 3.6M |
| 2021-10-27 | 22.26 | $22.85 | 387732 |
| 2021-10-26 | 22.18 | $22.79 | 405705 |
| 2021-10-25 | 22.09 | $22.60 | 263607 |
| 2021-10-22 | 22.02 | $22.29 | 154420 |
| 2021-10-21 | 21.97 | $22.52 | 261400 |
| 2021-10-20 | 21.90 | $22.46 | 154700 |
| 2021-10-19 | 21.83 | $22.12 | 233100 |
| 2021-10-18 | 21.79 | $22.21 | 180600 |
| 2021-10-15 | 21.73 | $22.00 | 275600 |
| 2021-10-14 | 21.69 | $22.08 | 212900 |
| 2021-10-13 | 21.63 | $22.10 | 158500 |
| 2021-10-12 | 21.58 | $21.91 | 234649 |
| 2021-10-11 | 21.53 | $21.85 | 271418 |
| 2021-10-08 | 21.49 | $21.69 | 176340 |
| 2021-10-07 | 21.46 | $21.61 | 228306 |
| 2021-10-06 | 21.44 | $21.61 | 178815 |
| 2021-10-05 | 21.42 | $21.53 | 203001 |
| 2021-10-04 | 21.40 | $21.58 | 297739 |
| 2021-10-01 | 21.38 | $21.29 | 361200 |
| 2021-09-30 | 21.39 | $21.10 | 251700 |
| 2021-09-29 | 21.42 | $21.34 | 269117 |
| 2021-09-28 | 21.42 | $21.83 | 491000 |
| 2021-09-27 | 21.38 | $21.80 | 369600 |
| 2021-09-24 | 21.34 | $21.61 | 293500 |
| 2021-09-23 | 21.31 | $21.57 | 219295 |
| 2021-09-22 | 21.28 | $21.39 | 345700 |
| 2021-09-21 | 21.27 | $21.21 | 264700 |
| 2021-09-20 | 21.27 | $21.09 | 462700 |
| 2021-09-17 | 21.28 | $21.11 | 3.1M |
| 2021-09-16 | 21.29 | $21.27 | 393700 |
| 2021-09-15 | 21.28 | $21.30 | 275000 |
| 2021-09-14 | 21.26 | $21.23 | 361338 |
| 2021-09-13 | 21.25 | $21.29 | 414100 |
| 2021-09-10 | 21.23 | $21.01 | 425515 |
| 2021-09-09 | 21.23 | $21.18 | 520000 |
| 2021-09-08 | 21.22 | $21.29 | 351630 |
| 2021-09-07 | 21.19 | $21.63 | 507924 |
| 2021-09-03 | 21.13 | $21.72 | 222401 |
| 2021-09-02 | 21.06 | $21.62 | 187000 |
| 2021-09-01 | 21.00 | $21.62 | 282306 |
| 2021-08-31 | 20.93 | $21.33 | 234800 |
| 2021-08-30 | 20.89 | $21.27 | 201048 |
| 2021-08-27 | 20.86 | $21.28 | 307124 |
| 2021-08-26 | 20.82 | $20.91 | 207600 |
| 2021-08-25 | 20.82 | $20.96 | 205617 |
| 2021-08-24 | 20.83 | $20.97 | 279400 |
| 2021-08-23 | 20.83 | $20.65 | 212300 |
| 2021-08-20 | 20.86 | $20.59 | 296800 |
| 2021-08-19 | 20.91 | $20.30 | 424634 |
| 2021-08-18 | 20.98 | $20.68 | 287500 |
| 2021-08-17 | 21.03 | $20.81 | 298000 |
| 2021-08-16 | 21.06 | $20.73 | 264130 |
| 2021-08-13 | 21.10 | $20.92 | 241700 |
| 2021-08-12 | 21.12 | $20.68 | 444838 |
| 2021-08-11 | 21.17 | $20.85 | 313120 |
| 2021-08-10 | 21.21 | $21.06 | 473542 |
| 2021-08-09 | 21.22 | $20.97 | 313000 |
| 2021-08-06 | 21.25 | $21.38 | 394500 |
| 2021-08-05 | 21.23 | $21.23 | 248900 |
| 2021-08-04 | 21.23 | $20.86 | 328622 |
| 2021-08-03 | 21.27 | $21.02 | 342900 |
| 2021-08-02 | 21.29 | $21.23 | 344500 |
| 2021-07-30 | 21.29 | $21.31 | 297100 |
| 2021-07-29 | 21.29 | $21.80 | 402117 |
| 2021-07-28 | 21.24 | $21.59 | 2.0M |
| 2021-07-27 | 21.22 | $21.14 | 806300 |
| 2021-07-26 | 21.24 | $21.40 | 317500 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
7.44
2026-07-24
Close Price
$7.49
Vol: 500432
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
6.06
Average
12.97
Maximum
22.57
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 7.44 | $7.49 | 500432 |
| 2026-07-23 | 7.41 | $7.14 | 2.5M |
| 2026-07-22 | 7.45 | $7.41 | 3.6M |
| 2026-07-21 | 7.44 | $7.59 | 1.3M |
| 2026-07-20 | 7.39 | $7.26 | 1.4M |
| 2026-07-17 | 7.40 | $7.29 | 1.2M |
| 2026-07-16 | 7.41 | $7.60 | 761515 |
| 2026-07-15 | 7.34 | $7.42 | 705231 |
| 2026-07-14 | 7.31 | $7.48 | 804626 |
| 2026-07-13 | 7.25 | $7.35 | 942703 |
| 2026-07-10 | 7.21 | $7.36 | 711100 |
| 2026-07-09 | 7.17 | $7.23 | 754600 |
| 2026-07-08 | 7.14 | $7.18 | 775637 |
| 2026-07-07 | 7.12 | $7.11 | 863700 |
| 2026-07-06 | 7.11 | $7.04 | 851000 |
| 2026-07-02 | 7.11 | $7.03 | 806026 |
| 2026-07-01 | 7.11 | $7.12 | 1.2M |
| 2026-06-30 | 7.10 | $6.84 | 1.5M |
| 2026-06-29 | 7.14 | $7.06 | 1.1M |
| 2026-06-26 | 7.14 | $7.17 | 2.1M |
| 2026-06-25 | 7.11 | $7.00 | 2.4M |
| 2026-06-24 | 7.12 | $7.04 | 628421 |
| 2026-06-23 | 7.11 | $7.03 | 514100 |
| 2026-06-22 | 7.11 | $6.98 | 704624 |
| 2026-06-18 | 7.12 | $7.06 | 987500 |
| 2026-06-17 | 7.11 | $6.80 | 960704 |
| 2026-06-16 | 7.15 | $7.24 | 703409 |
| 2026-06-15 | 7.11 | $7.20 | 792149 |
| 2026-06-12 | 7.06 | $7.23 | 581845 |
| 2026-06-11 | 7.00 | $7.11 | 842219 |
| 2026-06-10 | 6.95 | $7.15 | 827104 |
| 2026-06-09 | 6.89 | $7.13 | 1.1M |
| 2026-06-08 | 6.82 | $6.97 | 2.0M |
| 2026-06-05 | 6.77 | $6.92 | 970803 |
| 2026-06-04 | 6.73 | $7.04 | 1.4M |
| 2026-06-03 | 6.65 | $6.77 | 1.1M |
| 2026-06-02 | 6.61 | $6.81 | 1.1M |
| 2026-06-01 | 6.57 | $6.65 | 1.0M |
| 2026-05-29 | 6.54 | $6.67 | 2.5M |
| 2026-05-28 | 6.51 | $6.69 | 910100 |
| 2026-05-27 | 6.47 | $6.66 | 840296 |
| 2026-05-26 | 6.42 | $6.57 | 884650 |
| 2026-05-22 | 6.39 | $6.48 | 807131 |
| 2026-05-21 | 6.38 | $6.41 | 823900 |
| 2026-05-20 | 6.37 | $6.38 | 1.1M |
| 2026-05-19 | 6.37 | $6.18 | 1.1M |
| 2026-05-18 | 6.42 | $6.45 | 861895 |
| 2026-05-15 | 6.41 | $6.33 | 751620 |
| 2026-05-14 | 6.43 | $6.49 | 1.3M |
| 2026-05-13 | 6.42 | $6.45 | 943344 |
| 2026-05-12 | 6.41 | $6.40 | 1.1M |
| 2026-05-11 | 6.42 | $6.47 | 1.2M |
| 2026-05-08 | 6.41 | $6.61 | 762800 |
| 2026-05-07 | 6.37 | $6.58 | 763310 |
| 2026-05-06 | 6.33 | $6.57 | 1.0M |
| 2026-05-05 | 6.28 | $6.52 | 1.3M |
| 2026-05-04 | 6.24 | $6.45 | 1.5M |
| 2026-05-01 | 6.21 | $6.35 | 2.3M |
| 2026-04-30 | 6.19 | $6.13 | 1.3M |
| 2026-04-29 | 6.22 | $6.16 | 1.4M |
| 2026-04-28 | 6.25 | $6.25 | 2.9M |
| 2026-04-27 | 6.27 | $5.88 | 3.0M |
| 2026-04-24 | 6.36 | $6.01 | 1.7M |
| 2026-04-23 | 6.45 | $6.09 | 6.1M |
| 2026-04-22 | 6.53 | $6.70 | 1.1M |
| 2026-04-21 | 6.50 | $6.69 | 1.0M |
| 2026-04-20 | 6.46 | $6.83 | 737900 |
| 2026-04-17 | 6.39 | $6.69 | 645844 |
| 2026-04-16 | 6.33 | $6.62 | 730318 |
| 2026-04-15 | 6.29 | $6.70 | 844305 |
| 2026-04-14 | 6.22 | $6.59 | 580200 |
| 2026-04-13 | 6.16 | $6.53 | 599740 |
| 2026-04-10 | 6.11 | $6.36 | 600400 |
| 2026-04-09 | 6.08 | $6.31 | 858900 |
| 2026-04-08 | 6.07 | $6.28 | 1.0M |
| 2026-04-07 | 6.06 | $6.11 | 812240 |
| 2026-04-06 | 6.08 | $6.08 | 784800 |
| 2026-04-02 | 6.12 | $6.22 | 1.8M |
| 2026-04-01 | 6.14 | $6.01 | 1.8M |
| 2026-03-31 | 6.20 | $6.12 | 1.6M |
| 2026-03-30 | 6.26 | $6.27 | 1.2M |
| 2026-03-27 | 6.29 | $6.10 | 1.9M |
| 2026-03-26 | 6.37 | $6.41 | 870800 |
| 2026-03-25 | 6.40 | $6.42 | 1.9M |
| 2026-03-24 | 6.43 | $6.34 | 1.9M |
| 2026-03-23 | 6.48 | $6.41 | 2.2M |
| 2026-03-20 | 6.53 | $6.38 | 11.0M |
| 2026-03-19 | 6.60 | $6.53 | 1.8M |
| 2026-03-18 | 6.65 | $6.64 | 1.5M |
| 2026-03-17 | 6.68 | $6.68 | 2.0M |
| 2026-03-16 | 6.71 | $6.59 | 1.4M |
| 2026-03-13 | 6.77 | $6.55 | 1.2M |
| 2026-03-12 | 6.84 | $6.64 | 1.7M |
| 2026-03-11 | 6.91 | $6.78 | 1.1M |
| 2026-03-10 | 6.96 | $7.02 | 1.7M |
| 2026-03-09 | 6.98 | $7.07 | 2.2M |
| 2026-03-06 | 6.98 | $7.18 | 723200 |
| 2026-03-05 | 6.96 | $7.27 | 1.7M |
| 2026-03-04 | 6.92 | $7.41 | 1.7M |
| 2026-03-03 | 6.85 | $7.21 | 1.2M |
| 2026-03-02 | 6.81 | $7.25 | 1.7M |
| 2026-02-27 | 6.76 | $6.95 | 1.4M |
| 2026-02-26 | 6.77 | $7.02 | 1.4M |
| 2026-02-25 | 6.76 | $6.87 | 1.3M |
| 2026-02-24 | 6.79 | $6.77 | 1.2M |
| 2026-02-23 | 6.85 | $6.69 | 907200 |
| 2026-02-20 | 6.93 | $6.81 | 1.4M |
| 2026-02-19 | 7.00 | $6.81 | 997314 |
| 2026-02-18 | 7.09 | $6.82 | 1.6M |
| 2026-02-17 | 7.20 | $6.88 | 1.6M |
| 2026-02-13 | 7.30 | $7.01 | 923251 |
| 2026-02-12 | 7.41 | $7.08 | 1.1M |
| 2026-02-11 | 7.51 | $7.24 | 1.2M |
| 2026-02-10 | 7.60 | $7.14 | 1.1M |
| 2026-02-09 | 7.72 | $7.22 | 946549 |
| 2026-02-06 | 7.85 | $7.32 | 1.3M |
| 2026-02-05 | 7.99 | $7.27 | 3.3M |
| 2026-02-04 | 8.15 | $7.88 | 1.6M |
| 2026-02-03 | 8.21 | $8.18 | 794815 |
| 2026-02-02 | 8.22 | $8.31 | 622700 |
| 2026-01-30 | 8.20 | $8.28 | 816800 |
| 2026-01-29 | 8.19 | $8.44 | 598724 |
| 2026-01-28 | 8.14 | $8.40 | 1.2M |
| 2026-01-27 | 8.09 | $8.20 | 467745 |
| 2026-01-26 | 8.07 | $8.10 | 606248 |
| 2026-01-23 | 8.08 | $8.15 | 734812 |
| 2026-01-22 | 8.07 | $8.22 | 624100 |
| 2026-01-21 | 8.06 | $8.20 | 629500 |
| 2026-01-20 | 8.04 | $8.04 | 655231 |
| 2026-01-16 | 8.05 | $8.29 | 591940 |
| 2026-01-15 | 8.02 | $8.22 | 1.1M |
| 2026-01-14 | 7.99 | $8.15 | 1.1M |
| 2026-01-13 | 7.98 | $7.84 | 1.0M |
| 2026-01-12 | 8.03 | $8.01 | 772017 |
| 2026-01-09 | 8.05 | $7.96 | 800605 |
| 2026-01-08 | 8.09 | $7.87 | 941333 |
| 2026-01-07 | 8.15 | $7.60 | 1.1M |
| 2026-01-06 | 8.28 | $7.86 | 1.1M |
| 2026-01-05 | 8.38 | $8.08 | 1.2M |
| 2026-01-02 | 8.45 | $8.28 | 860217 |
| 2025-12-31 | 8.49 | $8.22 | 1.1M |
| 2025-12-30 | 8.55 | $8.47 | 942640 |
| 2025-12-29 | 8.56 | $8.48 | 671150 |
| 2025-12-26 | 8.57 | $8.52 | 514792 |
| 2025-12-24 | 8.58 | $8.57 | 675800 |
| 2025-12-23 | 8.58 | $8.46 | 816300 |
| 2025-12-22 | 8.60 | $8.55 | 758500 |
| 2025-12-19 | 8.60 | $8.46 | 2.5M |
| 2025-12-18 | 8.62 | $8.47 | 851203 |
| 2025-12-17 | 8.64 | $8.50 | 1.2M |
| 2025-12-16 | 8.66 | $8.50 | 1.2M |
| 2025-12-15 | 8.69 | $8.67 | 949419 |
| 2025-12-12 | 8.68 | $8.91 | 1.2M |
| 2025-12-11 | 8.61 | $8.94 | 766339 |
| 2025-12-10 | 8.53 | $8.83 | 872820 |
| 2025-12-09 | 8.46 | $8.69 | 951500 |
| 2025-12-08 | 8.41 | $8.58 | 947222 |
| 2025-12-05 | 8.37 | $8.57 | 1.2M |
| 2025-12-04 | 8.33 | $8.44 | 664512 |
| 2025-12-03 | 8.31 | $8.48 | 746612 |
| 2025-12-02 | 8.28 | $8.36 | 708301 |
| 2025-12-01 | 8.26 | $8.37 | 658400 |
| 2025-11-28 | 8.25 | $8.49 | 408700 |
| 2025-11-26 | 8.20 | $8.49 | 932600 |
| 2025-11-25 | 8.15 | $8.52 | 699200 |
| 2025-11-24 | 8.09 | $8.33 | 1.1M |
| 2025-11-21 | 8.06 | $8.34 | 815832 |
| 2025-11-20 | 8.02 | $8.12 | 661604 |
| 2025-11-19 | 8.02 | $8.05 | 933623 |
| 2025-11-18 | 8.04 | $8.13 | 794700 |
| 2025-11-17 | 8.04 | $8.09 | 997913 |
| 2025-11-14 | 8.06 | $8.31 | 1.1M |
| 2025-11-13 | 8.03 | $8.29 | 977037 |
| 2025-11-12 | 8.01 | $8.23 | 775033 |
| 2025-11-11 | 8.00 | $8.28 | 979704 |
| 2025-11-10 | 7.97 | $8.02 | 1.3M |
| 2025-11-07 | 8.00 | $7.87 | 1.1M |
| 2025-11-06 | 8.06 | $7.79 | 792500 |
| 2025-11-05 | 8.15 | $8.03 | 567200 |
| 2025-11-04 | 8.21 | $8.10 | 873361 |
| 2025-11-03 | 8.27 | $8.06 | 1.3M |
| 2025-10-31 | 8.34 | $8.14 | 721747 |
| 2025-10-30 | 8.42 | $8.25 | 1.4M |
| 2025-10-29 | 8.48 | $8.33 | 668771 |
| 2025-10-28 | 8.53 | $8.52 | 522357 |
| 2025-10-27 | 8.56 | $8.74 | 625900 |
| 2025-10-24 | 8.54 | $8.71 | 565503 |
| 2025-10-23 | 8.53 | $8.66 | 737512 |
| 2025-10-22 | 8.53 | $8.63 | 1.0M |
| 2025-10-21 | 8.54 | $8.68 | 1.1M |
| 2025-10-20 | 8.54 | $8.55 | 992126 |
| 2025-10-17 | 8.57 | $8.63 | 519400 |
| 2025-10-16 | 8.59 | $8.51 | 783800 |
| 2025-10-15 | 8.63 | $8.68 | 549200 |
| 2025-10-14 | 8.65 | $8.79 | 679027 |
| 2025-10-13 | 8.66 | $8.59 | 449801 |
| 2025-10-10 | 8.70 | $8.43 | 1.1M |
| 2025-10-09 | 8.79 | $8.45 | 2.0M |
| 2025-10-08 | 8.89 | $8.60 | 586230 |
| 2025-10-07 | 8.98 | $8.63 | 1.2M |
| 2025-10-06 | 9.08 | $8.67 | 912612 |
| 2025-10-03 | 9.18 | $9.05 | 603200 |
| 2025-10-02 | 9.22 | $8.94 | 608600 |
| 2025-10-01 | 9.29 | $8.99 | 949500 |
| 2025-09-30 | 9.36 | $9.00 | 790746 |
| 2025-09-29 | 9.44 | $9.17 | 871812 |
| 2025-09-26 | 9.50 | $9.29 | 558500 |
| 2025-09-25 | 9.55 | $9.32 | 584440 |
| 2025-09-24 | 9.59 | $9.50 | 921800 |
| 2025-09-23 | 9.60 | $9.50 | 804667 |
| 2025-09-22 | 9.62 | $9.44 | 1.0M |
| 2025-09-19 | 9.65 | $9.52 | 2.7M |
| 2025-09-18 | 9.66 | $9.66 | 900449 |
| 2025-09-17 | 9.65 | $9.52 | 1.0M |
| 2025-09-16 | 9.67 | $9.36 | 1.2M |
| 2025-09-15 | 9.72 | $9.50 | 509050 |
| 2025-09-12 | 9.75 | $9.59 | 505300 |
| 2025-09-11 | 9.76 | $9.71 | 711331 |
| 2025-09-10 | 9.75 | $9.80 | 682008 |
| 2025-09-09 | 9.72 | $9.77 | 411600 |
| 2025-09-08 | 9.68 | $9.83 | 522021 |
| 2025-09-05 | 9.63 | $9.87 | 525400 |
| 2025-09-04 | 9.56 | $9.75 | 615305 |
| 2025-09-03 | 9.51 | $9.55 | 760002 |
| 2025-09-02 | 9.48 | $9.50 | 430100 |
| 2025-08-29 | 9.47 | $9.63 | 353800 |
| 2025-08-28 | 9.42 | $9.50 | 360419 |
| 2025-08-27 | 9.39 | $9.46 | 356800 |
| 2025-08-26 | 9.37 | $9.47 | 337100 |
| 2025-08-25 | 9.33 | $9.46 | 361100 |
| 2025-08-22 | 9.30 | $9.53 | 1.3M |
| 2025-08-21 | 9.24 | $9.10 | 511343 |
| 2025-08-20 | 9.27 | $9.33 | 292000 |
| 2025-08-19 | 9.25 | $9.29 | 505847 |
| 2025-08-18 | 9.23 | $9.19 | 371322 |
| 2025-08-15 | 9.24 | $9.23 | 605742 |
| 2025-08-14 | 9.23 | $9.28 | 395100 |
| 2025-08-13 | 9.22 | $9.40 | 432800 |
| 2025-08-12 | 9.18 | $9.28 | 532000 |
| 2025-08-11 | 9.15 | $9.03 | 570600 |
| 2025-08-08 | 9.17 | $9.24 | 435335 |
| 2025-08-07 | 9.16 | $9.28 | 493092 |
| 2025-08-06 | 9.13 | $9.13 | 439445 |
| 2025-08-05 | 9.13 | $9.19 | 493814 |
| 2025-08-04 | 9.11 | $9.19 | 466000 |
| 2025-08-01 | 9.09 | $9.07 | 666400 |
| 2025-07-31 | 9.10 | $9.04 | 732101 |
| 2025-07-30 | 9.11 | $9.07 | 623400 |
| 2025-07-29 | 9.12 | $9.25 | 576454 |
| 2025-07-28 | 9.09 | $9.18 | 799535 |
| 2025-07-25 | 9.07 | $9.23 | 653735 |
| 2025-07-24 | 9.04 | $9.18 | 1.0M |
| 2025-07-23 | 9.01 | $9.07 | 3.0M |
| 2025-07-22 | 9.00 | $9.05 | 660663 |
| 2025-07-21 | 9.00 | $8.88 | 522548 |
| 2025-07-18 | 9.03 | $8.88 | 594800 |
| 2025-07-17 | 9.07 | $9.00 | 516238 |
| 2025-07-16 | 9.08 | $9.10 | 593900 |
| 2025-07-15 | 9.08 | $9.03 | 566951 |
| 2025-07-14 | 9.09 | $9.24 | 484825 |
| 2025-07-11 | 9.06 | $9.23 | 370308 |
| 2025-07-10 | 9.03 | $9.35 | 596361 |
| 2025-07-09 | 8.97 | $9.19 | 583100 |
| 2025-07-08 | 8.93 | $9.00 | 768742 |
| 2025-07-07 | 8.93 | $8.77 | 709700 |
| 2025-07-03 | 8.98 | $9.00 | 485729 |
| 2025-07-02 | 8.98 | $8.97 | 1.3M |
| 2025-07-01 | 8.99 | $8.79 | 916735 |
| 2025-06-30 | 9.05 | $8.77 | 901106 |
| 2025-06-27 | 9.11 | $9.01 | 1.3M |
| 2025-06-26 | 9.14 | $9.06 | 920447 |
| 2025-06-25 | 9.16 | $9.02 | 681488 |
| 2025-06-24 | 9.19 | $9.18 | 1.1M |
| 2025-06-23 | 9.19 | $9.19 | 1.1M |
| 2025-06-20 | 9.20 | $9.23 | 1.4M |
| 2025-06-18 | 9.19 | $9.25 | 836000 |
| 2025-06-17 | 9.18 | $9.09 | 937233 |
| 2025-06-16 | 9.20 | $9.19 | 583700 |
| 2025-06-13 | 9.20 | $9.19 | 697810 |
| 2025-06-12 | 9.21 | $9.52 | 361646 |
| 2025-06-11 | 9.14 | $9.50 | 392490 |
| 2025-06-10 | 9.07 | $9.39 | 430100 |
| 2025-06-09 | 9.01 | $9.31 | 482425 |
| 2025-06-06 | 8.96 | $9.20 | 422400 |
| 2025-06-05 | 8.93 | $9.02 | 581100 |
| 2025-06-04 | 8.93 | $8.98 | 458230 |
| 2025-06-03 | 8.94 | $9.00 | 565707 |
| 2025-06-02 | 8.94 | $8.81 | 915515 |
| 2025-05-30 | 8.99 | $8.93 | 668000 |
| 2025-05-29 | 9.02 | $9.05 | 496900 |
| 2025-05-28 | 9.04 | $9.00 | 979879 |
| 2025-05-27 | 9.06 | $9.13 | 767032 |
| 2025-05-23 | 9.07 | $8.97 | 473700 |
| 2025-05-22 | 9.11 | $8.88 | 806124 |
| 2025-05-21 | 9.17 | $8.84 | 782931 |
| 2025-05-20 | 9.26 | $9.30 | 343800 |
| 2025-05-19 | 9.26 | $9.35 | 390300 |
| 2025-05-16 | 9.25 | $9.52 | 429300 |
| 2025-05-15 | 9.21 | $9.54 | 337000 |
| 2025-05-14 | 9.15 | $9.43 | 422823 |
| 2025-05-13 | 9.11 | $9.60 | 563049 |
| 2025-05-12 | 9.04 | $9.56 | 539948 |
| 2025-05-09 | 8.95 | $9.20 | 498625 |
| 2025-05-08 | 8.93 | $9.22 | 412400 |
| 2025-05-07 | 8.91 | $9.12 | 418800 |
| 2025-05-06 | 8.91 | $9.09 | 507000 |
| 2025-05-05 | 8.91 | $9.24 | 482900 |
| 2025-05-02 | 8.88 | $9.23 | 465858 |
| 2025-05-01 | 8.86 | $9.10 | 538618 |
| 2025-04-30 | 8.86 | $9.25 | 612000 |
| 2025-04-29 | 8.83 | $9.18 | 530127 |
| 2025-04-28 | 8.82 | $9.04 | 1000000 |
| 2025-04-25 | 8.83 | $8.88 | 863000 |
| 2025-04-24 | 8.89 | $8.94 | 1.6M |
| 2025-04-23 | 8.94 | $9.28 | 507400 |
| 2025-04-22 | 8.93 | $9.28 | 406742 |
| 2025-04-21 | 8.93 | $8.91 | 516749 |
| 2025-04-17 | 9.01 | $9.09 | 558404 |
| 2025-04-16 | 9.06 | $9.08 | 566289 |
| 2025-04-15 | 9.13 | $9.05 | 630100 |
| 2025-04-14 | 9.23 | $8.99 | 1.0M |
| 2025-04-11 | 9.35 | $8.60 | 861152 |
| 2025-04-10 | 9.58 | $8.74 | 799700 |
| 2025-04-09 | 9.82 | $9.30 | 928500 |
| 2025-04-08 | 9.98 | $8.74 | 804600 |
| 2025-04-07 | 10.29 | $9.01 | 1.1M |
| 2025-04-04 | 10.59 | $9.56 | 921800 |
| 2025-04-03 | 10.83 | $10.20 | 654443 |
| 2025-04-02 | 10.97 | $10.59 | 358007 |
| 2025-04-01 | 11.05 | $10.66 | 628634 |
| 2025-03-31 | 11.13 | $10.80 | 423200 |
| 2025-03-28 | 11.20 | $10.94 | 452900 |
| 2025-03-27 | 11.24 | $11.15 | 338600 |
| 2025-03-26 | 11.24 | $11.21 | 329990 |
| 2025-03-25 | 11.23 | $11.26 | 351410 |
| 2025-03-24 | 11.21 | $11.41 | 494429 |
| 2025-03-21 | 11.16 | $11.38 | 1.5M |
| 2025-03-20 | 11.10 | $11.30 | 488022 |
| 2025-03-19 | 11.05 | $11.20 | 489323 |
| 2025-03-18 | 11.01 | $11.14 | 359949 |
| 2025-03-17 | 10.97 | $11.11 | 475018 |
| 2025-03-14 | 10.94 | $11.10 | 332600 |
| 2025-03-13 | 10.90 | $10.80 | 445770 |
| 2025-03-12 | 10.92 | $10.86 | 508600 |
| 2025-03-11 | 10.93 | $10.66 | 468243 |
| 2025-03-10 | 10.98 | $10.77 | 475540 |
| 2025-03-07 | 11.02 | $10.97 | 367200 |
| 2025-03-06 | 11.02 | $10.68 | 461000 |
| 2025-03-05 | 11.08 | $10.80 | 426354 |
| 2025-03-04 | 11.13 | $10.72 | 567300 |
| 2025-03-03 | 11.20 | $11.06 | 376515 |
| 2025-02-28 | 11.21 | $11.09 | 600514 |
| 2025-02-27 | 11.21 | $11.10 | 268201 |
| 2025-02-26 | 11.21 | $11.20 | 422006 |
| 2025-02-25 | 11.19 | $11.08 | 309400 |
| 2025-02-24 | 11.19 | $11.08 | 298500 |
| 2025-02-21 | 11.18 | $11.02 | 401300 |
| 2025-02-20 | 11.19 | $11.28 | 416246 |
| 2025-02-19 | 11.15 | $11.25 | 313822 |
| 2025-02-18 | 11.10 | $11.37 | 291000 |
| 2025-02-14 | 11.01 | $11.32 | 278800 |
| 2025-02-13 | 10.92 | $11.20 | 424831 |
| 2025-02-12 | 10.84 | $11.05 | 504800 |
| 2025-02-11 | 10.78 | $11.08 | 357614 |
| 2025-02-10 | 10.70 | $10.95 | 513603 |
| 2025-02-07 | 10.64 | $11.12 | 304000 |
| 2025-02-06 | 10.53 | $11.36 | 448312 |
| 2025-02-05 | 10.35 | $11.25 | 690511 |
| 2025-02-04 | 10.17 | $11.02 | 1.2M |
| 2025-02-03 | 10.01 | $10.05 | 561400 |
| 2025-01-31 | 10.02 | $9.98 | 1.0M |
| 2025-01-30 | 10.06 | $10.04 | 360300 |
| 2025-01-29 | 10.09 | $10.02 | 659521 |
| 2025-01-28 | 10.12 | $10.25 | 327747 |
| 2025-01-27 | 10.12 | $10.35 | 329000 |
| 2025-01-24 | 10.10 | $10.08 | 447400 |
| 2025-01-23 | 10.13 | $10.11 | 362500 |
| 2025-01-22 | 10.16 | $10.30 | 296100 |
| 2025-01-21 | 10.16 | $10.43 | 351614 |
| 2025-01-17 | 10.13 | $10.61 | 254722 |
| 2025-01-16 | 10.07 | $10.48 | 334500 |
| 2025-01-15 | 10.02 | $10.31 | 368405 |
| 2025-01-14 | 10.00 | $10.29 | 598206 |
| 2025-01-13 | 9.98 | $10.01 | 335939 |
| 2025-01-10 | 10.02 | $9.92 | 709100 |
| 2025-01-08 | 10.09 | $10.05 | 303000 |
| 2025-01-07 | 10.15 | $10.15 | 515100 |
| 2025-01-06 | 10.19 | $10.27 | 382034 |
| 2025-01-03 | 10.22 | $10.38 | 309820 |
| 2025-01-02 | 10.24 | $10.21 | 396136 |
| 2024-12-31 | 10.30 | $10.10 | 710900 |
| 2024-12-30 | 10.39 | $10.14 | 467700 |
| 2024-12-27 | 10.49 | $10.28 | 496400 |
| 2024-12-26 | 10.57 | $10.40 | 525200 |
| 2024-12-24 | 10.65 | $10.56 | 308434 |
| 2024-12-23 | 10.71 | $10.34 | 580874 |
| 2024-12-20 | 10.83 | $10.46 | 2.2M |
| 2024-12-19 | 10.95 | $10.31 | 585387 |
| 2024-12-18 | 11.11 | $10.40 | 719808 |
| 2024-12-17 | 11.28 | $10.85 | 695732 |
| 2024-12-16 | 11.39 | $11.27 | 628500 |
| 2024-12-13 | 11.43 | $11.50 | 250047 |
| 2024-12-12 | 11.42 | $11.46 | 216927 |
| 2024-12-11 | 11.43 | $11.49 | 258208 |
| 2024-12-10 | 11.42 | $11.57 | 328889 |
| 2024-12-09 | 11.40 | $11.32 | 284611 |
| 2024-12-06 | 11.44 | $11.32 | 260948 |
| 2024-12-05 | 11.47 | $11.31 | 217500 |
| 2024-12-04 | 11.52 | $11.43 | 390454 |
| 2024-12-03 | 11.55 | $11.39 | 371000 |
| 2024-12-02 | 11.59 | $11.72 | 681232 |
| 2024-11-29 | 11.57 | $11.63 | 353600 |
| 2024-11-27 | 11.56 | $11.69 | 290400 |
| 2024-11-26 | 11.54 | $11.64 | 286800 |
| 2024-11-25 | 11.53 | $11.72 | 443401 |
| 2024-11-22 | 11.51 | $11.57 | 288207 |
| 2024-11-21 | 11.51 | $11.58 | 356738 |
| 2024-11-20 | 11.51 | $11.46 | 327848 |
| 2024-11-19 | 11.53 | $11.43 | 586900 |
| 2024-11-18 | 11.57 | $11.41 | 315800 |
| 2024-11-15 | 11.61 | $11.26 | 436539 |
| 2024-11-14 | 11.70 | $11.45 | 377439 |
| 2024-11-13 | 11.76 | $11.53 | 504170 |
| 2024-11-12 | 11.81 | $11.69 | 440511 |
| 2024-11-11 | 11.84 | $11.97 | 298852 |
| 2024-11-08 | 11.81 | $11.89 | 641029 |
| 2024-11-07 | 11.80 | $11.98 | 551642 |
| 2024-11-06 | 11.76 | $12.02 | 834124 |
| 2024-11-05 | 11.71 | $11.89 | 419524 |
| 2024-11-04 | 11.68 | $11.90 | 651300 |
| 2024-11-01 | 11.65 | $11.60 | 836000 |
| 2024-10-31 | 11.67 | $11.59 | 612522 |
| 2024-10-30 | 11.70 | $11.63 | 514350 |
| 2024-10-29 | 11.73 | $11.54 | 502743 |
| 2024-10-28 | 11.78 | $11.67 | 731435 |
| 2024-10-25 | 11.81 | $11.69 | 472412 |
| 2024-10-24 | 11.84 | $11.95 | 470201 |
| 2024-10-23 | 11.83 | $11.80 | 477722 |
| 2024-10-22 | 11.84 | $11.67 | 563203 |
| 2024-10-21 | 11.88 | $11.68 | 424046 |
| 2024-10-18 | 11.93 | $12.04 | 281300 |
| 2024-10-17 | 11.91 | $12.00 | 202700 |
| 2024-10-16 | 11.89 | $12.06 | 235300 |
| 2024-10-15 | 11.86 | $11.87 | 318500 |
| 2024-10-14 | 11.86 | $11.82 | 230700 |
| 2024-10-11 | 11.88 | $11.63 | 224931 |
| 2024-10-10 | 11.94 | $11.52 | 284000 |
| 2024-10-09 | 12.03 | $11.54 | 230805 |
| 2024-10-08 | 12.13 | $11.63 | 279037 |
| 2024-10-07 | 12.23 | $11.69 | 387631 |
| 2024-10-04 | 12.33 | $11.83 | 184140 |
| 2024-10-03 | 12.42 | $11.81 | 263400 |
| 2024-10-02 | 12.53 | $11.91 | 251300 |
| 2024-10-01 | 12.63 | $11.98 | 375700 |
| 2024-09-30 | 12.72 | $12.35 | 665200 |
| 2024-09-27 | 12.76 | $12.47 | 346249 |
| 2024-09-26 | 12.77 | $12.47 | 620949 |
| 2024-09-25 | 12.78 | $12.61 | 623600 |
| 2024-09-24 | 12.76 | $12.80 | 459133 |
| 2024-09-23 | 12.70 | $12.68 | 593334 |
| 2024-09-20 | 12.65 | $12.61 | 1.6M |
| 2024-09-19 | 12.60 | $12.86 | 776334 |
| 2024-09-18 | 12.49 | $12.60 | 499321 |
| 2024-09-17 | 12.41 | $12.59 | 328316 |
| 2024-09-16 | 12.32 | $12.50 | 407518 |
| 2024-09-13 | 12.23 | $12.30 | 187834 |
| 2024-09-12 | 12.17 | $12.18 | 276100 |
| 2024-09-11 | 12.12 | $12.03 | 262200 |
| 2024-09-10 | 12.09 | $12.04 | 336645 |
| 2024-09-09 | 12.05 | $12.07 | 434306 |
| 2024-09-06 | 11.99 | $12.15 | 472300 |
| 2024-09-05 | 11.91 | $12.24 | 1.1M |
| 2024-09-04 | 11.79 | $11.58 | 488700 |
| 2024-09-03 | 11.79 | $11.56 | 453246 |
| 2024-08-30 | 11.80 | $11.93 | 611300 |
| 2024-08-29 | 11.72 | $11.86 | 394431 |
| 2024-08-28 | 11.64 | $11.72 | 325356 |
| 2024-08-27 | 11.58 | $11.72 | 363600 |
| 2024-08-26 | 11.51 | $11.74 | 548300 |
| 2024-08-23 | 11.41 | $11.58 | 512900 |
| 2024-08-22 | 11.34 | $11.17 | 435800 |
| 2024-08-21 | 11.33 | $11.25 | 491745 |
| 2024-08-20 | 11.31 | $11.35 | 775608 |
| 2024-08-19 | 11.26 | $11.35 | 588548 |
| 2024-08-16 | 11.20 | $11.26 | 455453 |
| 2024-08-15 | 11.15 | $11.23 | 427434 |
| 2024-08-14 | 11.09 | $11.04 | 462428 |
| 2024-08-13 | 11.06 | $10.89 | 374910 |
| 2024-08-12 | 11.06 | $10.60 | 365035 |
| 2024-08-09 | 11.12 | $10.85 | 372049 |
| 2024-08-08 | 11.13 | $10.86 | 442884 |
| 2024-08-07 | 11.13 | $10.68 | 557829 |
| 2024-08-06 | 11.18 | $10.61 | 368643 |
| 2024-08-05 | 11.24 | $10.50 | 496405 |
| 2024-08-02 | 11.33 | $11.04 | 818943 |
| 2024-08-01 | 11.32 | $11.45 | 702700 |
| 2024-07-31 | 11.22 | $11.48 | 719800 |
| 2024-07-30 | 11.09 | $11.52 | 719800 |
| 2024-07-29 | 10.93 | $11.34 | 757825 |
| 2024-07-26 | 10.78 | $11.42 | 623300 |
| 2024-07-25 | 10.59 | $11.29 | 777476 |
| 2024-07-24 | 10.39 | $11.22 | 1.0M |
| 2024-07-23 | 10.16 | $11.56 | 2.9M |
| 2024-07-22 | 9.83 | $10.09 | 347572 |
| 2024-07-19 | 9.76 | $10.11 | 584243 |
| 2024-07-18 | 9.66 | $9.96 | 409600 |
| 2024-07-17 | 9.59 | $9.95 | 554900 |
| 2024-07-16 | 9.50 | $9.96 | 488100 |
| 2024-07-15 | 9.39 | $9.77 | 485100 |
| 2024-07-12 | 9.31 | $9.66 | 479329 |
| 2024-07-11 | 9.24 | $9.67 | 468400 |
| 2024-07-10 | 9.16 | $9.36 | 203018 |
| 2024-07-09 | 9.12 | $9.27 | 252451 |
| 2024-07-08 | 9.11 | $9.24 | 392900 |
| 2024-07-05 | 9.09 | $9.08 | 464900 |
| 2024-07-03 | 9.11 | $9.11 | 174700 |
| 2024-07-02 | 9.13 | $9.05 | 351600 |
| 2024-07-01 | 9.16 | $8.89 | 655031 |
| 2024-06-28 | 9.23 | $9.05 | 1.3M |
| 2024-06-27 | 9.28 | $9.19 | 356600 |
| 2024-06-26 | 9.30 | $9.33 | 283705 |
| 2024-06-25 | 9.31 | $9.37 | 346831 |
| 2024-06-24 | 9.30 | $9.43 | 252520 |
| 2024-06-21 | 9.29 | $9.42 | 1.1M |
| 2024-06-20 | 9.27 | $9.37 | 365720 |
| 2024-06-18 | 9.26 | $9.34 | 284628 |
| 2024-06-17 | 9.26 | $9.32 | 372500 |
| 2024-06-14 | 9.26 | $9.29 | 302425 |
| 2024-06-13 | 9.27 | $9.35 | 251000 |
| 2024-06-12 | 9.27 | $9.25 | 358500 |
| 2024-06-11 | 9.29 | $9.13 | 428300 |
| 2024-06-10 | 9.34 | $9.21 | 309500 |
| 2024-06-07 | 9.38 | $9.26 | 282716 |
| 2024-06-06 | 9.41 | $9.35 | 256332 |
| 2024-06-05 | 9.44 | $9.46 | 383856 |
| 2024-06-04 | 9.44 | $9.39 | 345909 |
| 2024-06-03 | 9.47 | $9.51 | 391906 |
| 2024-05-31 | 9.47 | $9.46 | 388200 |
| 2024-05-30 | 9.48 | $9.34 | 380235 |
| 2024-05-29 | 9.52 | $9.14 | 537800 |
| 2024-05-28 | 9.61 | $9.43 | 436433 |
| 2024-05-24 | 9.66 | $9.55 | 500400 |
| 2024-05-23 | 9.68 | $9.57 | 694934 |
| 2024-05-22 | 9.71 | $9.69 | 350200 |
| 2024-05-21 | 9.72 | $9.70 | 214100 |
| 2024-05-20 | 9.72 | $9.78 | 203100 |
| 2024-05-17 | 9.71 | $9.88 | 319700 |
| 2024-05-16 | 9.67 | $9.84 | 522800 |
| 2024-05-15 | 9.64 | $9.79 | 453231 |
| 2024-05-14 | 9.61 | $9.75 | 319398 |
| 2024-05-13 | 9.59 | $9.69 | 353602 |
| 2024-05-10 | 9.58 | $9.60 | 270633 |
| 2024-05-09 | 9.58 | $9.66 | 365536 |
| 2024-05-08 | 9.57 | $9.54 | 459800 |
| 2024-05-07 | 9.59 | $9.63 | 692700 |
| 2024-05-06 | 9.59 | $9.68 | 601901 |
| 2024-05-03 | 9.58 | $9.65 | 574139 |
| 2024-05-02 | 9.58 | $9.67 | 593325 |
| 2024-05-01 | 9.57 | $9.65 | 647200 |
| 2024-04-30 | 9.57 | $9.41 | 906410 |
| 2024-04-29 | 9.62 | $9.61 | 407800 |
| 2024-04-26 | 9.63 | $9.62 | 581300 |
| 2024-04-25 | 9.64 | $9.56 | 845912 |
| 2024-04-24 | 9.67 | $9.78 | 863900 |
| 2024-04-23 | 9.66 | $10.02 | 551605 |
| 2024-04-22 | 9.60 | $9.85 | 350617 |
| 2024-04-19 | 9.56 | $9.76 | 416503 |
| 2024-04-18 | 9.54 | $9.57 | 439800 |
| 2024-04-17 | 9.55 | $9.41 | 463935 |
| 2024-04-16 | 9.61 | $9.51 | 496334 |
| 2024-04-15 | 9.65 | $9.60 | 732689 |
| 2024-04-12 | 9.67 | $9.58 | 436400 |
| 2024-04-11 | 9.71 | $9.71 | 479000 |
| 2024-04-10 | 9.73 | $9.48 | 708038 |
| 2024-04-09 | 9.80 | $9.91 | 223400 |
| 2024-04-08 | 9.79 | $9.76 | 356535 |
| 2024-04-05 | 9.82 | $9.76 | 287728 |
| 2024-04-04 | 9.84 | $9.77 | 482500 |
| 2024-04-03 | 9.88 | $9.94 | 490800 |
| 2024-04-02 | 9.88 | $9.77 | 553913 |
| 2024-04-01 | 9.91 | $9.86 | 379800 |
| 2024-03-28 | 9.94 | $10.06 | 553204 |
| 2024-03-27 | 9.93 | $9.96 | 386014 |
| 2024-03-26 | 9.93 | $10.06 | 417521 |
| 2024-03-25 | 9.92 | $10.27 | 265323 |
| 2024-03-22 | 9.86 | $10.14 | 397555 |
| 2024-03-21 | 9.83 | $10.24 | 391536 |
| 2024-03-20 | 9.76 | $10.12 | 386700 |
| 2024-03-19 | 9.71 | $9.87 | 323900 |
| 2024-03-18 | 9.71 | $9.99 | 341900 |
| 2024-03-15 | 9.69 | $10.13 | 1.2M |
| 2024-03-14 | 9.63 | $9.94 | 392000 |
| 2024-03-13 | 9.61 | $10.17 | 429333 |
| 2024-03-12 | 9.53 | $10.16 | 431837 |
| 2024-03-11 | 9.45 | $10.15 | 420672 |
| 2024-03-08 | 9.36 | $10.01 | 405037 |
| 2024-03-07 | 9.29 | $9.90 | 637026 |
| 2024-03-06 | 9.24 | $9.70 | 427016 |
| 2024-03-05 | 9.22 | $9.72 | 529921 |
| 2024-03-04 | 9.20 | $9.73 | 614031 |
| 2024-03-01 | 9.18 | $9.85 | 758552 |
| 2024-02-29 | 9.13 | $9.75 | 1.1M |
| 2024-02-28 | 9.11 | $9.27 | 814241 |
| 2024-02-27 | 9.18 | $9.44 | 842941 |
| 2024-02-26 | 9.24 | $9.44 | 672739 |
| 2024-02-23 | 9.31 | $9.71 | 921820 |
| 2024-02-22 | 9.35 | $9.64 | 963761 |
| 2024-02-21 | 9.41 | $9.49 | 734119 |
| 2024-02-20 | 9.52 | $9.20 | 854822 |
| 2024-02-16 | 9.71 | $9.46 | 685736 |
| 2024-02-15 | 9.88 | $9.64 | 883749 |
| 2024-02-14 | 10.05 | $9.35 | 542200 |
| 2024-02-13 | 10.32 | $9.22 | 1.3M |
| 2024-02-12 | 10.66 | $9.53 | 1.6M |
| 2024-02-09 | 11.00 | $9.52 | 1.9M |
| 2024-02-08 | 11.39 | $9.70 | 2.5M |
| 2024-02-07 | 11.81 | $10.14 | 3.0M |
| 2024-02-06 | 12.22 | $11.77 | 500154 |
| 2024-02-05 | 12.34 | $11.79 | 527530 |
| 2024-02-02 | 12.48 | $11.96 | 439830 |
| 2024-02-01 | 12.61 | $12.29 | 435438 |
| 2024-01-31 | 12.69 | $12.24 | 536700 |
| 2024-01-30 | 12.80 | $12.75 | 264017 |
| 2024-01-29 | 12.82 | $13.11 | 443977 |
| 2024-01-26 | 12.76 | $12.91 | 204400 |
| 2024-01-25 | 12.73 | $12.82 | 332618 |
| 2024-01-24 | 12.73 | $12.68 | 360911 |
| 2024-01-23 | 12.75 | $12.73 | 373516 |
| 2024-01-22 | 12.76 | $12.65 | 412900 |
| 2024-01-19 | 12.79 | $12.51 | 286500 |
| 2024-01-18 | 12.86 | $12.40 | 378541 |
| 2024-01-17 | 12.97 | $12.27 | 412396 |
| 2024-01-16 | 13.11 | $12.55 | 403900 |
| 2024-01-12 | 13.22 | $12.86 | 482200 |
| 2024-01-11 | 13.29 | $12.99 | 299122 |
| 2024-01-10 | 13.33 | $13.16 | 321101 |
| 2024-01-09 | 13.35 | $12.95 | 245167 |
| 2024-01-08 | 13.41 | $13.12 | 347900 |
| 2024-01-05 | 13.44 | $12.85 | 297253 |
| 2024-01-04 | 13.53 | $12.83 | 319233 |
| 2024-01-03 | 13.65 | $12.85 | 381130 |
| 2024-01-02 | 13.77 | $13.19 | 305550 |
| 2023-12-29 | 13.84 | $13.23 | 530600 |
| 2023-12-28 | 13.91 | $13.49 | 484400 |
| 2023-12-27 | 13.93 | $13.96 | 458100 |
| 2023-12-26 | 13.85 | $14.04 | 447100 |
| 2023-12-22 | 13.74 | $13.75 | 309274 |
| 2023-12-21 | 13.67 | $13.87 | 353500 |
| 2023-12-20 | 13.55 | $13.63 | 505843 |
| 2023-12-19 | 13.47 | $13.79 | 500411 |
| 2023-12-18 | 13.34 | $13.47 | 513636 |
| 2023-12-15 | 13.25 | $13.49 | 2.0M |
| 2023-12-14 | 13.14 | $13.76 | 567200 |
| 2023-12-13 | 12.95 | $13.39 | 641700 |
| 2023-12-12 | 12.81 | $12.92 | 485232 |
| 2023-12-11 | 12.74 | $12.80 | 434544 |
| 2023-12-08 | 12.68 | $12.58 | 441760 |
| 2023-12-07 | 12.66 | $12.57 | 506014 |
| 2023-12-06 | 12.63 | $12.27 | 869451 |
| 2023-12-05 | 12.66 | $12.84 | 464900 |
| 2023-12-04 | 12.58 | $12.99 | 391103 |
| 2023-12-01 | 12.44 | $12.92 | 487442 |
| 2023-11-30 | 12.30 | $12.56 | 392449 |
| 2023-11-29 | 12.20 | $12.39 | 751400 |
| 2023-11-28 | 12.13 | $12.03 | 242924 |
| 2023-11-27 | 12.12 | $12.06 | 295917 |
| 2023-11-24 | 12.09 | $12.16 | 151400 |
| 2023-11-22 | 12.04 | $12.16 | 249600 |
| 2023-11-21 | 11.98 | $12.09 | 279443 |
| 2023-11-20 | 11.93 | $12.31 | 327300 |
| 2023-11-17 | 11.82 | $12.27 | 387700 |
| 2023-11-16 | 11.69 | $12.22 | 371207 |
| 2023-11-15 | 11.56 | $12.38 | 458100 |
| 2023-11-14 | 11.37 | $12.09 | 457200 |
| 2023-11-13 | 11.21 | $11.39 | 237708 |
| 2023-11-10 | 11.17 | $11.43 | 319678 |
| 2023-11-09 | 11.12 | $11.45 | 222044 |
| 2023-11-08 | 11.05 | $11.63 | 227205 |
| 2023-11-07 | 10.94 | $11.66 | 235818 |
| 2023-11-06 | 10.81 | $11.62 | 456116 |
| 2023-11-03 | 10.66 | $11.66 | 459900 |
| 2023-11-02 | 10.48 | $11.38 | 575648 |
| 2023-11-01 | 10.33 | $10.59 | 365650 |
| 2023-10-31 | 10.33 | $10.44 | 394900 |
| 2023-10-30 | 10.36 | $10.41 | 559131 |
| 2023-10-27 | 10.41 | $10.43 | 459800 |
| 2023-10-26 | 10.46 | $10.51 | 619300 |
| 2023-10-25 | 10.51 | $10.42 | 733700 |
| 2023-10-24 | 10.59 | $10.36 | 883112 |
| 2023-10-23 | 10.70 | $10.14 | 1.1M |
| 2023-10-20 | 10.87 | $10.46 | 697100 |
| 2023-10-19 | 11.00 | $10.56 | 642100 |
| 2023-10-18 | 11.14 | $10.80 | 890400 |
| 2023-10-17 | 11.25 | $11.31 | 527007 |
| 2023-10-16 | 11.27 | $11.09 | 1.1M |
| 2023-10-13 | 11.35 | $11.24 | 305700 |
| 2023-10-12 | 11.40 | $11.47 | 335204 |
| 2023-10-11 | 11.42 | $11.63 | 396200 |
| 2023-10-10 | 11.41 | $11.45 | 501140 |
| 2023-10-09 | 11.44 | $11.39 | 454445 |
| 2023-10-06 | 11.49 | $11.26 | 383900 |
| 2023-10-05 | 11.57 | $11.30 | 545600 |
| 2023-10-04 | 11.67 | $10.86 | 536813 |
| 2023-10-03 | 11.87 | $11.07 | 481417 |
| 2023-10-02 | 12.05 | $11.23 | 719907 |
| 2023-09-29 | 12.24 | $11.87 | 390852 |
| 2023-09-28 | 12.32 | $11.81 | 531995 |
| 2023-09-27 | 12.43 | $12.09 | 522700 |
| 2023-09-26 | 12.49 | $12.21 | 364700 |
| 2023-09-25 | 12.54 | $12.39 | 329100 |
| 2023-09-22 | 12.56 | $12.33 | 364512 |
| 2023-09-21 | 12.60 | $12.22 | 320910 |
| 2023-09-20 | 12.66 | $12.67 | 340642 |
| 2023-09-19 | 12.63 | $12.70 | 266500 |
| 2023-09-18 | 12.60 | $12.71 | 270937 |
| 2023-09-15 | 12.55 | $12.84 | 1.1M |
| 2023-09-14 | 12.47 | $12.69 | 285532 |
| 2023-09-13 | 12.41 | $12.51 | 286130 |
| 2023-09-12 | 12.37 | $12.63 | 348725 |
| 2023-09-11 | 12.31 | $12.61 | 557679 |
| 2023-09-08 | 12.23 | $12.45 | 285500 |
| 2023-09-07 | 12.18 | $12.33 | 291512 |
| 2023-09-06 | 12.15 | $12.25 | 245500 |
| 2023-09-05 | 12.12 | $12.37 | 275139 |
| 2023-09-01 | 12.07 | $12.61 | 248944 |
| 2023-08-31 | 11.95 | $12.51 | 356800 |
| 2023-08-30 | 11.84 | $12.44 | 354813 |
| 2023-08-29 | 11.73 | $12.35 | 355200 |
| 2023-08-28 | 11.62 | $12.11 | 249600 |
| 2023-08-25 | 11.55 | $11.64 | 241700 |
| 2023-08-24 | 11.56 | $11.53 | 394800 |
| 2023-08-23 | 11.60 | $11.55 | 246744 |
| 2023-08-22 | 11.64 | $11.27 | 188648 |
| 2023-08-21 | 11.75 | $11.34 | 235746 |
| 2023-08-18 | 11.87 | $11.44 | 289000 |
| 2023-08-17 | 11.98 | $11.43 | 246700 |
| 2023-08-16 | 12.11 | $11.50 | 559094 |
| 2023-08-15 | 12.26 | $11.85 | 305048 |
| 2023-08-14 | 12.35 | $12.16 | 293747 |
| 2023-08-11 | 12.39 | $12.27 | 214819 |
| 2023-08-10 | 12.41 | $12.25 | 228100 |
| 2023-08-09 | 12.45 | $12.21 | 280732 |
| 2023-08-08 | 12.49 | $12.44 | 295614 |
| 2023-08-07 | 12.50 | $12.51 | 356100 |
| 2023-08-04 | 12.49 | $12.46 | 264146 |
| 2023-08-03 | 12.49 | $12.22 | 376853 |
| 2023-08-02 | 12.54 | $11.99 | 521406 |
| 2023-08-01 | 12.64 | $12.21 | 336600 |
| 2023-07-31 | 12.72 | $12.46 | 483385 |
| 2023-07-28 | 12.75 | $12.59 | 539868 |
| 2023-07-27 | 12.76 | $12.20 | 463251 |
| 2023-07-26 | 12.86 | $12.60 | 816434 |
| 2023-07-25 | 12.88 | $12.38 | 993800 |
| 2023-07-24 | 12.95 | $12.73 | 455200 |
| 2023-07-21 | 12.96 | $12.78 | 269222 |
| 2023-07-20 | 12.95 | $12.92 | 251423 |
| 2023-07-19 | 12.91 | $13.09 | 376300 |
| 2023-07-18 | 12.83 | $12.94 | 395600 |
| 2023-07-17 | 12.77 | $12.86 | 415548 |
| 2023-07-14 | 12.71 | $12.93 | 272828 |
| 2023-07-13 | 12.62 | $12.90 | 377500 |
| 2023-07-12 | 12.52 | $12.76 | 444428 |
| 2023-07-11 | 12.43 | $12.71 | 398700 |
| 2023-07-10 | 12.34 | $12.44 | 339800 |
| 2023-07-07 | 12.30 | $12.12 | 346636 |
| 2023-07-06 | 12.30 | $11.90 | 353323 |
| 2023-07-05 | 12.36 | $12.13 | 319415 |
| 2023-07-03 | 12.37 | $12.25 | 149500 |
| 2023-06-30 | 12.36 | $12.17 | 372884 |
| 2023-06-29 | 12.36 | $12.10 | 360900 |
| 2023-06-28 | 12.38 | $12.44 | 346434 |
| 2023-06-27 | 12.32 | $12.38 | 381550 |
| 2023-06-26 | 12.27 | $12.16 | 482400 |
| 2023-06-23 | 12.25 | $11.91 | 732700 |
| 2023-06-22 | 12.28 | $12.07 | 355966 |
| 2023-06-21 | 12.27 | $12.30 | 316800 |
| 2023-06-20 | 12.22 | $12.30 | 338532 |
| 2023-06-16 | 12.15 | $12.41 | 1.3M |
| 2023-06-15 | 12.05 | $12.33 | 627100 |
| 2023-06-14 | 11.94 | $12.00 | 394947 |
| 2023-06-13 | 11.89 | $12.04 | 549320 |
| 2023-06-12 | 11.81 | $11.80 | 381449 |
| 2023-06-09 | 11.78 | $11.82 | 236800 |
| 2023-06-08 | 11.73 | $12.08 | 346900 |
| 2023-06-07 | 11.62 | $12.26 | 470200 |
| 2023-06-06 | 11.44 | $12.09 | 401415 |
| 2023-06-05 | 11.28 | $11.71 | 248747 |
| 2023-06-02 | 11.17 | $11.81 | 409325 |
| 2023-06-01 | 11.02 | $11.38 | 343216 |
| 2023-05-31 | 10.93 | $11.23 | 489947 |
| 2023-05-30 | 10.86 | $11.25 | 325400 |
| 2023-05-26 | 10.78 | $11.10 | 343100 |
| 2023-05-25 | 10.71 | $10.89 | 265200 |
| 2023-05-24 | 10.68 | $11.21 | 344400 |
| 2023-05-23 | 10.58 | $11.30 | 404726 |
| 2023-05-22 | 10.44 | $11.04 | 542925 |
| 2023-05-19 | 10.33 | $10.81 | 685062 |
| 2023-05-18 | 10.26 | $10.90 | 451401 |
| 2023-05-17 | 10.16 | $10.79 | 369115 |
| 2023-05-16 | 10.07 | $10.31 | 490900 |
| 2023-05-15 | 10.07 | $10.43 | 455929 |
| 2023-05-12 | 10.04 | $10.10 | 323930 |
| 2023-05-11 | 10.08 | $10.14 | 506437 |
| 2023-05-10 | 10.12 | $10.16 | 391000 |
| 2023-05-09 | 10.17 | $10.19 | 596344 |
| 2023-05-08 | 10.22 | $10.19 | 489100 |
| 2023-05-05 | 10.29 | $10.32 | 369100 |
| 2023-05-04 | 10.34 | $10.11 | 533934 |
| 2023-05-03 | 10.44 | $10.45 | 639818 |
| 2023-05-02 | 10.49 | $10.41 | 745953 |
| 2023-05-01 | 10.56 | $10.40 | 603300 |
| 2023-04-28 | 10.65 | $10.74 | 453624 |
| 2023-04-27 | 10.68 | $10.68 | 578014 |
| 2023-04-26 | 10.73 | $10.44 | 588008 |
| 2023-04-25 | 10.85 | $10.38 | 1.1M |
| 2023-04-24 | 10.99 | $11.12 | 623114 |
| 2023-04-21 | 11.01 | $11.37 | 487401 |
| 2023-04-20 | 10.98 | $11.44 | 453238 |
| 2023-04-19 | 10.93 | $11.61 | 374100 |
| 2023-04-18 | 10.84 | $11.36 | 361608 |
| 2023-04-17 | 10.80 | $11.57 | 599600 |
| 2023-04-14 | 10.70 | $11.29 | 615800 |
| 2023-04-13 | 10.65 | $11.23 | 537729 |
| 2023-04-12 | 10.61 | $11.08 | 448800 |
| 2023-04-11 | 10.60 | $11.01 | 426509 |
| 2023-04-10 | 10.61 | $10.86 | 912200 |
| 2023-04-06 | 10.65 | $11.07 | 542000 |
| 2023-04-05 | 10.67 | $11.06 | 569755 |
| 2023-04-04 | 10.69 | $11.09 | 589631 |
| 2023-04-03 | 10.72 | $11.22 | 557164 |
| 2023-03-31 | 10.73 | $11.39 | 556500 |
| 2023-03-30 | 10.71 | $11.10 | 501019 |
| 2023-03-29 | 10.75 | $11.36 | 717634 |
| 2023-03-28 | 10.76 | $11.24 | 557900 |
| 2023-03-27 | 10.79 | $11.10 | 702223 |
| 2023-03-24 | 10.87 | $10.83 | 737868 |
| 2023-03-23 | 11.03 | $10.34 | 850291 |
| 2023-03-22 | 11.32 | $10.80 | 824831 |
| 2023-03-21 | 11.57 | $11.31 | 1.1M |
| 2023-03-20 | 11.76 | $11.13 | 822300 |
| 2023-03-17 | 12.02 | $11.02 | 1.4M |
| 2023-03-16 | 12.36 | $11.61 | 690927 |
| 2023-03-15 | 12.63 | $11.59 | 750711 |
| 2023-03-14 | 12.95 | $12.25 | 680467 |
| 2023-03-13 | 13.19 | $12.14 | 1.1M |
| 2023-03-10 | 13.49 | $12.24 | 709832 |
| 2023-03-09 | 13.83 | $12.93 | 717326 |
| 2023-03-08 | 14.08 | $13.48 | 517200 |
| 2023-03-07 | 14.26 | $13.91 | 419003 |
| 2023-03-06 | 14.37 | $14.23 | 416126 |
| 2023-03-03 | 14.44 | $14.20 | 389800 |
| 2023-03-02 | 14.53 | $13.99 | 466600 |
| 2023-03-01 | 14.68 | $14.13 | 579011 |
| 2023-02-28 | 14.82 | $14.50 | 640000 |
| 2023-02-27 | 14.91 | $14.59 | 409500 |
| 2023-02-24 | 15.00 | $14.67 | 421817 |
| 2023-02-23 | 15.09 | $14.88 | 513800 |
| 2023-02-22 | 15.14 | $14.83 | 397047 |
| 2023-02-21 | 15.22 | $14.65 | 304300 |
| 2023-02-17 | 15.34 | $15.19 | 416859 |
| 2023-02-16 | 15.37 | $15.27 | 219740 |
| 2023-02-15 | 15.40 | $15.29 | 238932 |
| 2023-02-14 | 15.41 | $15.16 | 225530 |
| 2023-02-13 | 15.46 | $15.28 | 360300 |
| 2023-02-10 | 15.50 | $15.04 | 351600 |
| 2023-02-09 | 15.58 | $14.55 | 533600 |
| 2023-02-08 | 15.79 | $15.04 | 1.0M |
| 2023-02-07 | 15.92 | $15.87 | 402900 |
| 2023-02-06 | 15.89 | $15.77 | 316002 |
| 2023-02-03 | 15.88 | $16.39 | 333900 |
| 2023-02-02 | 15.74 | $16.43 | 377445 |
| 2023-02-01 | 15.57 | $16.20 | 446500 |
| 2023-01-31 | 15.41 | $15.93 | 427229 |
| 2023-01-30 | 15.29 | $15.41 | 240544 |
| 2023-01-27 | 15.25 | $15.61 | 289623 |
| 2023-01-26 | 15.17 | $15.44 | 188919 |
| 2023-01-25 | 15.11 | $15.40 | 226401 |
| 2023-01-24 | 15.05 | $15.36 | 195210 |
| 2023-01-23 | 14.98 | $15.52 | 274500 |
| 2023-01-20 | 14.87 | $15.38 | 293238 |
| 2023-01-19 | 14.78 | $15.13 | 230817 |
| 2023-01-18 | 14.72 | $15.32 | 272800 |
| 2023-01-17 | 14.62 | $15.49 | 270787 |
| 2023-01-13 | 14.46 | $15.49 | 258100 |
| 2023-01-12 | 14.28 | $15.21 | 452800 |
| 2023-01-11 | 14.13 | $14.79 | 445100 |
| 2023-01-10 | 14.05 | $14.54 | 461027 |
| 2023-01-09 | 14.02 | $14.21 | 726539 |
| 2023-01-06 | 14.05 | $14.33 | 302008 |
| 2023-01-05 | 14.06 | $14.28 | 212515 |
| 2023-01-04 | 14.09 | $14.47 | 370100 |
| 2023-01-03 | 14.09 | $14.22 | 458800 |
| 2022-12-30 | 14.15 | $13.96 | 876635 |
| 2022-12-29 | 14.27 | $13.83 | 657800 |
| 2022-12-28 | 14.45 | $14.09 | 523203 |
| 2022-12-27 | 14.60 | $14.63 | 428428 |
| 2022-12-23 | 14.67 | $14.65 | 281700 |
| 2022-12-22 | 14.74 | $14.56 | 408300 |
| 2022-12-21 | 14.86 | $14.70 | 345053 |
| 2022-12-20 | 14.96 | $14.45 | 444800 |
| 2022-12-19 | 15.14 | $14.63 | 430527 |
| 2022-12-16 | 15.31 | $14.55 | 1.9M |
| 2022-12-15 | 15.53 | $15.28 | 630000 |
| 2022-12-14 | 15.64 | $15.77 | 449746 |
| 2022-12-13 | 15.66 | $15.83 | 445431 |
| 2022-12-12 | 15.67 | $15.80 | 523117 |
| 2022-12-09 | 15.70 | $15.56 | 275225 |
| 2022-12-08 | 15.78 | $15.47 | 309708 |
| 2022-12-07 | 15.89 | $15.45 | 462000 |
| 2022-12-06 | 16.03 | $15.66 | 386044 |
| 2022-12-05 | 16.16 | $15.89 | 378900 |
| 2022-12-02 | 16.25 | $16.11 | 371710 |
| 2022-12-01 | 16.32 | $16.23 | 372725 |
| 2022-11-30 | 16.37 | $16.55 | 496900 |
| 2022-11-29 | 16.36 | $16.42 | 292707 |
| 2022-11-28 | 16.38 | $16.39 | 294629 |
| 2022-11-25 | 16.42 | $16.56 | 110323 |
| 2022-11-23 | 16.43 | $16.51 | 323400 |
| 2022-11-22 | 16.45 | $16.49 | 429500 |
| 2022-11-21 | 16.47 | $16.35 | 616200 |
| 2022-11-18 | 16.54 | $15.99 | 499331 |
| 2022-11-17 | 16.69 | $16.04 | 573300 |
| 2022-11-16 | 16.86 | $16.38 | 340100 |
| 2022-11-15 | 16.99 | $16.94 | 466300 |
| 2022-11-14 | 17.02 | $17.05 | 325839 |
| 2022-11-11 | 17.03 | $17.33 | 509004 |
| 2022-11-10 | 16.98 | $17.46 | 472847 |
| 2022-11-09 | 16.90 | $16.66 | 604104 |
| 2022-11-08 | 16.98 | $16.98 | 498012 |
| 2022-11-07 | 17.01 | $17.29 | 436830 |
| 2022-11-04 | 16.97 | $17.11 | 461605 |
| 2022-11-03 | 16.97 | $16.85 | 362718 |
| 2022-11-02 | 17.03 | $17.01 | 563331 |
| 2022-11-01 | 17.06 | $17.57 | 411200 |
| 2022-10-31 | 16.98 | $17.42 | 444400 |
| 2022-10-28 | 16.92 | $17.78 | 600658 |
| 2022-10-27 | 16.78 | $17.15 | 490636 |
| 2022-10-26 | 16.75 | $17.07 | 495900 |
| 2022-10-25 | 16.73 | $16.59 | 991831 |
| 2022-10-24 | 16.82 | $16.91 | 615331 |
| 2022-10-21 | 16.85 | $16.89 | 474432 |
| 2022-10-20 | 16.90 | $16.91 | 351449 |
| 2022-10-19 | 16.95 | $17.23 | 419508 |
| 2022-10-18 | 16.95 | $17.61 | 360100 |
| 2022-10-17 | 16.87 | $17.49 | 418100 |
| 2022-10-14 | 16.80 | $16.95 | 514400 |
| 2022-10-13 | 16.84 | $17.50 | 606020 |
| 2022-10-12 | 16.78 | $17.10 | 505022 |
| 2022-10-11 | 16.79 | $17.20 | 663907 |
| 2022-10-10 | 16.79 | $16.43 | 505722 |
| 2022-10-07 | 16.96 | $16.75 | 1.0M |
| 2022-10-06 | 17.09 | $16.98 | 1.2M |
| 2022-10-05 | 17.19 | $17.28 | 586103 |
| 2022-10-04 | 17.25 | $17.78 | 1.1M |
| 2022-10-03 | 17.23 | $16.52 | 1.1M |
| 2022-09-30 | 17.47 | $16.25 | 956934 |
| 2022-09-29 | 17.80 | $16.14 | 1.1M |
| 2022-09-28 | 18.22 | $17.58 | 834538 |
| 2022-09-27 | 18.41 | $17.22 | 747916 |
| 2022-09-26 | 18.70 | $17.41 | 920600 |
| 2022-09-23 | 19.00 | $18.09 | 643700 |
| 2022-09-22 | 19.20 | $18.55 | 445712 |
| 2022-09-21 | 19.35 | $19.05 | 369700 |
| 2022-09-20 | 19.41 | $19.18 | 333600 |
| 2022-09-19 | 19.45 | $19.36 | 382444 |
| 2022-09-16 | 19.46 | $19.20 | 3.1M |
| 2022-09-15 | 19.51 | $19.36 | 531208 |
| 2022-09-14 | 19.53 | $19.61 | 620033 |
| 2022-09-13 | 19.50 | $19.48 | 486300 |
| 2022-09-12 | 19.49 | $19.83 | 403125 |
| 2022-09-09 | 19.40 | $19.62 | 486500 |
| 2022-09-08 | 19.35 | $19.25 | 351045 |
| 2022-09-07 | 19.36 | $19.16 | 467300 |
| 2022-09-06 | 19.39 | $19.17 | 799500 |
| 2022-09-02 | 19.43 | $18.92 | 284019 |
| 2022-09-01 | 19.52 | $19.04 | 477700 |
| 2022-08-31 | 19.61 | $19.26 | 452300 |
| 2022-08-30 | 19.66 | $19.23 | 446412 |
| 2022-08-29 | 19.72 | $19.59 | 379000 |
| 2022-08-26 | 19.72 | $19.59 | 431923 |
| 2022-08-25 | 19.71 | $19.80 | 407600 |
| 2022-08-24 | 19.66 | $19.44 | 201010 |
| 2022-08-23 | 19.67 | $19.34 | 320817 |
| 2022-08-22 | 19.70 | $19.15 | 463900 |
| 2022-08-19 | 19.78 | $19.57 | 270800 |
| 2022-08-18 | 19.78 | $19.63 | 246965 |
| 2022-08-17 | 19.76 | $19.68 | 250800 |
| 2022-08-16 | 19.72 | $19.83 | 350800 |
| 2022-08-15 | 19.65 | $19.87 | 379000 |
| 2022-08-12 | 19.55 | $19.74 | 442300 |
| 2022-08-11 | 19.47 | $19.54 | 221523 |
| 2022-08-10 | 19.41 | $19.54 | 386869 |
| 2022-08-09 | 19.34 | $19.43 | 271200 |
| 2022-08-08 | 19.27 | $19.45 | 301600 |
| 2022-08-05 | 19.19 | $19.26 | 255200 |
| 2022-08-04 | 19.14 | $19.24 | 372000 |
| 2022-08-03 | 19.08 | $19.12 | 296500 |
| 2022-08-02 | 19.04 | $18.99 | 350600 |
| 2022-08-01 | 19.01 | $19.43 | 406600 |
| 2022-07-29 | 18.88 | $19.49 | 526100 |
| 2022-07-28 | 18.72 | $19.54 | 458302 |
| 2022-07-27 | 18.52 | $19.24 | 521410 |
| 2022-07-26 | 18.35 | $18.80 | 482638 |
| 2022-07-25 | 18.24 | $18.70 | 371000 |
| 2022-07-22 | 18.14 | $18.83 | 327600 |
| 2022-07-21 | 18.00 | $18.73 | 528103 |
| 2022-07-20 | 17.85 | $18.46 | 279500 |
| 2022-07-19 | 17.74 | $18.40 | 498950 |
| 2022-07-18 | 17.63 | $17.98 | 378800 |
| 2022-07-15 | 17.58 | $17.97 | 347200 |
| 2022-07-14 | 17.54 | $17.69 | 369912 |
| 2022-07-13 | 17.54 | $17.93 | 266400 |
| 2022-07-12 | 17.50 | $17.85 | 270900 |
| 2022-07-11 | 17.47 | $17.81 | 273648 |
| 2022-07-08 | 17.45 | $17.81 | 277244 |
| 2022-07-07 | 17.42 | $17.76 | 375553 |
| 2022-07-06 | 17.41 | $17.60 | 606833 |
| 2022-07-05 | 17.43 | $17.90 | 670435 |
| 2022-07-01 | 17.39 | $17.71 | 546878 |
| 2022-06-30 | 17.39 | $17.45 | 714200 |
| 2022-06-29 | 17.45 | $17.45 | 749916 |
| 2022-06-28 | 17.52 | $17.98 | 708900 |
| 2022-06-27 | 17.49 | $17.97 | 658208 |
| 2022-06-24 | 17.47 | $17.77 | 3.3M |
| 2022-06-23 | 17.48 | $17.64 | 694625 |
| 2022-06-22 | 17.54 | $17.48 | 1.2M |
| 2022-06-21 | 17.64 | $17.62 | 735545 |
| 2022-06-17 | 17.73 | $17.36 | 2.4M |
| 2022-06-16 | 17.89 | $16.95 | 1.3M |
| 2022-06-15 | 18.17 | $17.27 | 1.2M |
| 2022-06-14 | 18.43 | $16.93 | 1.6M |
| 2022-06-13 | 18.81 | $16.82 | 2.1M |
| 2022-06-10 | 19.27 | $18.23 | 1.3M |
| 2022-06-09 | 19.52 | $18.85 | 869246 |
| 2022-06-08 | 19.67 | $19.17 | 607200 |
| 2022-06-07 | 19.78 | $19.46 | 1.0M |
| 2022-06-06 | 19.84 | $19.21 | 1.4M |
| 2022-06-03 | 19.97 | $19.13 | 6.7M |
| 2022-06-02 | 20.14 | $20.63 | 506967 |
| 2022-06-01 | 20.01 | $20.65 | 516200 |
| 2022-05-31 | 19.86 | $20.42 | 709835 |
| 2022-05-27 | 19.74 | $20.46 | 436400 |
| 2022-05-26 | 19.58 | $20.22 | 400700 |
| 2022-05-25 | 19.45 | $19.99 | 346604 |
| 2022-05-24 | 19.35 | $20.02 | 452305 |
| 2022-05-23 | 19.23 | $19.81 | 690443 |
| 2022-05-20 | 19.14 | $19.19 | 230500 |
| 2022-05-19 | 19.16 | $19.28 | 524346 |
| 2022-05-18 | 19.17 | $19.38 | 364162 |
| 2022-05-17 | 19.15 | $19.79 | 271332 |
| 2022-05-16 | 19.06 | $19.52 | 320436 |
| 2022-05-13 | 19.00 | $19.32 | 543000 |
| 2022-05-12 | 18.98 | $18.86 | 442300 |
| 2022-05-11 | 19.06 | $18.88 | 332500 |
| 2022-05-10 | 19.15 | $18.93 | 373925 |
| 2022-05-09 | 19.25 | $18.87 | 403243 |
| 2022-05-06 | 19.37 | $19.54 | 447507 |
| 2022-05-05 | 19.38 | $19.52 | 349336 |
| 2022-05-04 | 19.39 | $19.74 | 399100 |
| 2022-05-03 | 19.37 | $19.29 | 373016 |
| 2022-05-02 | 19.43 | $18.83 | 857500 |
| 2022-04-29 | 19.61 | $19.00 | 579314 |
| 2022-04-28 | 19.78 | $19.61 | 469100 |
| 2022-04-27 | 19.85 | $19.29 | 540737 |
| 2022-04-26 | 20.00 | $19.38 | 587100 |
| 2022-04-25 | 20.16 | $19.70 | 663400 |
| 2022-04-22 | 20.27 | $19.91 | 600247 |
| 2022-04-21 | 20.36 | $20.10 | 417500 |
| 2022-04-20 | 20.43 | $20.28 | 487214 |
| 2022-04-19 | 20.47 | $19.99 | 874300 |
| 2022-04-18 | 20.58 | $20.54 | 453449 |
| 2022-04-14 | 20.59 | $21.01 | 368508 |
| 2022-04-13 | 20.50 | $20.84 | 279420 |
| 2022-04-12 | 20.43 | $20.57 | 477800 |
| 2022-04-11 | 20.41 | $20.36 | 397200 |
| 2022-04-08 | 20.44 | $20.18 | 463203 |
| 2022-04-07 | 20.50 | $20.18 | 450914 |
| 2022-04-06 | 20.58 | $20.45 | 351347 |
| 2022-04-05 | 20.61 | $20.56 | 519400 |
| 2022-04-04 | 20.62 | $20.71 | 352940 |
| 2022-04-01 | 20.60 | $20.87 | 629330 |
| 2022-03-31 | 20.55 | $20.61 | 346300 |
| 2022-03-30 | 20.54 | $20.51 | 331700 |
| 2022-03-29 | 20.55 | $21.06 | 447400 |
| 2022-03-28 | 20.45 | $20.92 | 321084 |
| 2022-03-25 | 20.36 | $21.07 | 463632 |
| 2022-03-24 | 20.23 | $20.65 | 234441 |
| 2022-03-23 | 20.17 | $20.56 | 379601 |
| 2022-03-22 | 20.12 | $20.60 | 449446 |
| 2022-03-21 | 20.05 | $20.50 | 330800 |
| 2022-03-18 | 19.99 | $20.29 | 821900 |
| 2022-03-17 | 19.97 | $20.19 | 363422 |
| 2022-03-16 | 19.98 | $19.89 | 461730 |
| 2022-03-15 | 20.04 | $19.78 | 373632 |
| 2022-03-14 | 20.15 | $19.68 | 424829 |
| 2022-03-11 | 20.29 | $19.80 | 495129 |
| 2022-03-10 | 20.44 | $19.79 | 645500 |
| 2022-03-09 | 20.61 | $20.10 | 852329 |
| 2022-03-08 | 20.74 | $20.09 | 999537 |
| 2022-03-07 | 20.90 | $20.07 | 990221 |
| 2022-03-04 | 21.09 | $20.69 | 1.0M |
| 2022-03-03 | 21.18 | $20.82 | 5.1M |
| 2022-03-02 | 21.26 | $21.69 | 538600 |
| 2022-03-01 | 21.17 | $21.44 | 435300 |
| 2022-02-28 | 21.12 | $21.47 | 479509 |
| 2022-02-25 | 21.05 | $21.44 | 577530 |
| 2022-02-24 | 20.97 | $21.10 | 586002 |
| 2022-02-23 | 20.96 | $20.96 | 616500 |
| 2022-02-22 | 20.97 | $20.87 | 355214 |
| 2022-02-18 | 21.01 | $21.15 | 335504 |
| 2022-02-17 | 20.99 | $21.04 | 347400 |
| 2022-02-16 | 21.00 | $21.35 | 597302 |
| 2022-02-15 | 20.94 | $20.86 | 342248 |
| 2022-02-14 | 20.98 | $20.68 | 482600 |
| 2022-02-11 | 21.06 | $20.88 | 401100 |
| 2022-02-10 | 21.12 | $20.74 | 733333 |
| 2022-02-09 | 21.21 | $21.11 | 739800 |
| 2022-02-08 | 21.24 | $21.21 | 560624 |
| 2022-02-07 | 21.26 | $21.11 | 355824 |
| 2022-02-04 | 21.29 | $21.09 | 600005 |
| 2022-02-03 | 21.34 | $21.12 | 638743 |
| 2022-02-02 | 21.39 | $21.31 | 322900 |
| 2022-02-01 | 21.41 | $21.21 | 257042 |
| 2022-01-31 | 21.46 | $21.34 | 308348 |
| 2022-01-28 | 21.48 | $21.27 | 431800 |
| 2022-01-27 | 21.52 | $21.13 | 381826 |
| 2022-01-26 | 21.60 | $21.27 | 408430 |
| 2022-01-25 | 21.66 | $21.41 | 531921 |
| 2022-01-24 | 21.70 | $21.24 | 627700 |
| 2022-01-21 | 21.78 | $21.32 | 440300 |
| 2022-01-20 | 21.85 | $21.53 | 328300 |
| 2022-01-19 | 21.89 | $21.88 | 280600 |
| 2022-01-18 | 21.87 | $22.00 | 434000 |
| 2022-01-14 | 21.81 | $22.18 | 313100 |
| 2022-01-13 | 21.70 | $22.18 | 416500 |
| 2022-01-12 | 21.58 | $22.14 | 572403 |
| 2022-01-11 | 21.44 | $21.88 | 451130 |
| 2022-01-10 | 21.34 | $21.64 | 419539 |
| 2022-01-07 | 21.26 | $21.68 | 427521 |
| 2022-01-06 | 21.17 | $21.50 | 386712 |
| 2022-01-05 | 21.10 | $21.44 | 481280 |
| 2022-01-04 | 21.04 | $21.34 | 448500 |
| 2022-01-03 | 20.98 | $21.22 | 381500 |
| 2021-12-31 | 20.94 | $20.83 | 221546 |
| 2021-12-30 | 20.98 | $20.83 | 241701 |
| 2021-12-29 | 21.02 | $21.33 | 234223 |
| 2021-12-28 | 20.96 | $21.31 | 231700 |
| 2021-12-27 | 20.91 | $21.38 | 381844 |
| 2021-12-23 | 20.82 | $21.26 | 234400 |
| 2021-12-22 | 20.76 | $21.26 | 342756 |
| 2021-12-21 | 20.68 | $21.06 | 766400 |
| 2021-12-20 | 20.63 | $20.27 | 727000 |
| 2021-12-17 | 20.75 | $20.65 | 2.0M |
| 2021-12-16 | 20.80 | $20.63 | 759243 |
| 2021-12-15 | 20.87 | $20.78 | 679900 |
| 2021-12-14 | 20.92 | $20.47 | 449003 |
| 2021-12-13 | 21.04 | $20.88 | 500842 |
| 2021-12-10 | 21.10 | $21.06 | 489028 |
| 2021-12-09 | 21.13 | $21.42 | 318100 |
| 2021-12-08 | 21.10 | $21.42 | 251900 |
| 2021-12-07 | 21.05 | $21.48 | 369347 |
| 2021-12-06 | 21.00 | $21.44 | 512020 |
| 2021-12-03 | 20.94 | $20.77 | 425000 |
| 2021-12-02 | 21.01 | $20.88 | 505000 |
| 2021-12-01 | 21.07 | $20.37 | 602300 |
| 2021-11-30 | 21.26 | $20.63 | 541232 |
| 2021-11-29 | 21.42 | $20.92 | 520837 |
| 2021-11-26 | 21.55 | $21.19 | 357900 |
| 2021-11-24 | 21.64 | $21.55 | 235100 |
| 2021-11-23 | 21.67 | $21.30 | 458700 |
| 2021-11-22 | 21.75 | $21.51 | 315900 |
| 2021-11-19 | 21.81 | $21.46 | 433500 |
| 2021-11-18 | 21.89 | $21.82 | 322415 |
| 2021-11-17 | 21.91 | $21.79 | 336400 |
| 2021-11-16 | 21.93 | $21.95 | 305800 |
| 2021-11-15 | 21.92 | $22.00 | 379700 |
| 2021-11-12 | 21.91 | $21.62 | 329015 |
| 2021-11-11 | 21.97 | $22.00 | 312900 |
| 2021-11-10 | 21.96 | $21.90 | 402626 |
| 2021-11-09 | 21.96 | $21.79 | 521800 |
| 2021-11-08 | 22.00 | $21.77 | 288900 |
| 2021-11-05 | 22.04 | $21.83 | 589400 |
| 2021-11-04 | 22.07 | $21.60 | 286200 |
| 2021-11-03 | 22.16 | $21.70 | 258169 |
| 2021-11-02 | 22.24 | $21.65 | 441106 |
| 2021-11-01 | 22.34 | $21.99 | 628000 |
| 2021-10-29 | 22.39 | $21.71 | 753138 |
| 2021-10-28 | 22.50 | $21.98 | 3.6M |
| 2021-10-27 | 22.57 | $22.85 | 387732 |
| 2021-10-26 | 22.47 | $22.79 | 405705 |
| 2021-10-25 | 22.36 | $22.60 | 263607 |
| 2021-10-22 | 22.27 | $22.29 | 154420 |
| 2021-10-21 | 22.23 | $22.52 | 261400 |
| 2021-10-20 | 22.13 | $22.46 | 154700 |
| 2021-10-19 | 22.03 | $22.12 | 233100 |
| 2021-10-18 | 21.98 | $22.21 | 180600 |
| 2021-10-15 | 21.90 | $22.00 | 275600 |
| 2021-10-14 | 21.86 | $22.08 | 212900 |
| 2021-10-13 | 21.79 | $22.10 | 158500 |
| 2021-10-12 | 21.70 | $21.91 | 234649 |
| 2021-10-11 | 21.64 | $21.85 | 271418 |
| 2021-10-08 | 21.58 | $21.69 | 176340 |
| 2021-10-07 | 21.54 | $21.61 | 228306 |
| 2021-10-06 | 21.52 | $21.61 | 178815 |
| 2021-10-05 | 21.48 | $21.53 | 203001 |
| 2021-10-04 | 21.46 | $21.58 | 297739 |
| 2021-10-01 | 21.43 | $21.29 | 361200 |
| 2021-09-30 | 21.45 | $21.10 | 251700 |
| 2021-09-29 | 21.51 | $21.34 | 269117 |
| 2021-09-28 | 21.54 | $21.83 | 491000 |
| 2021-09-27 | 21.46 | $21.80 | 369600 |
| 2021-09-24 | 21.38 | $21.61 | 293500 |
| 2021-09-23 | 21.32 | $21.57 | 219295 |
| 2021-09-22 | 21.26 | $21.39 | 345700 |
| 2021-09-21 | 21.23 | $21.21 | 264700 |
| 2021-09-20 | 21.23 | $21.09 | 462700 |
| 2021-09-17 | 21.25 | $21.11 | 3.1M |
| 2021-09-16 | 21.28 | $21.27 | 393700 |
| 2021-09-15 | 21.28 | $21.30 | 275000 |
| 2021-09-14 | 21.27 | $21.23 | 361338 |
| 2021-09-13 | 21.27 | $21.29 | 414100 |
| 2021-09-10 | 21.26 | $21.01 | 425515 |
| 2021-09-09 | 21.31 | $21.18 | 520000 |
| 2021-09-08 | 21.32 | $21.29 | 351630 |
| 2021-09-07 | 21.32 | $21.63 | 507924 |
| 2021-09-03 | 21.25 | $21.72 | 222401 |
| 2021-09-02 | 21.14 | $21.62 | 187000 |
| 2021-09-01 | 21.04 | $21.62 | 282306 |
| 2021-08-31 | 20.92 | $21.33 | 234800 |
| 2021-08-30 | 20.84 | $21.27 | 201048 |
| 2021-08-27 | 20.77 | $21.28 | 307124 |
| 2021-08-26 | 20.68 | $20.91 | 207600 |
| 2021-08-25 | 20.66 | $20.96 | 205617 |
| 2021-08-24 | 20.62 | $20.97 | 279400 |
| 2021-08-23 | 20.58 | $20.65 | 212300 |
| 2021-08-20 | 20.60 | $20.59 | 296800 |
| 2021-08-19 | 20.64 | $20.30 | 424634 |
| 2021-08-18 | 20.75 | $20.68 | 287500 |
| 2021-08-17 | 20.79 | $20.81 | 298000 |
| 2021-08-16 | 20.82 | $20.73 | 264130 |
| 2021-08-13 | 20.87 | $20.92 | 241700 |
| 2021-08-12 | 20.89 | $20.68 | 444838 |
| 2021-08-11 | 20.97 | $20.85 | 313120 |
| 2021-08-10 | 21.02 | $21.06 | 473542 |
| 2021-08-09 | 21.04 | $20.97 | 313000 |
| 2021-08-06 | 21.08 | $21.38 | 394500 |
| 2021-08-05 | 21.05 | $21.23 | 248900 |
| 2021-08-04 | 21.04 | $20.86 | 328622 |
| 2021-08-03 | 21.11 | $21.02 | 342900 |
| 2021-08-02 | 21.16 | $21.23 | 344500 |
| 2021-07-30 | 21.17 | $21.31 | 297100 |
| 2021-07-29 | 21.18 | $21.80 | 402117 |
| 2021-07-28 | 21.08 | $21.59 | 2.0M |
| 2021-07-27 | 21.01 | $21.14 | 806300 |
| 2021-07-26 | 21.02 | $21.40 | 317500 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
7.44
2026-07-24
Close Price
$7.49
Vol: 500432
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
6.03
Average
12.97
Maximum
22.75
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 7.44 | $7.49 | 500432 |
| 2026-07-23 | 7.41 | $7.14 | 2.5M |
| 2026-07-22 | 7.48 | $7.41 | 3.6M |
| 2026-07-21 | 7.47 | $7.59 | 1.3M |
| 2026-07-20 | 7.41 | $7.26 | 1.4M |
| 2026-07-17 | 7.44 | $7.29 | 1.2M |
| 2026-07-16 | 7.45 | $7.60 | 761515 |
| 2026-07-15 | 7.38 | $7.42 | 705231 |
| 2026-07-14 | 7.34 | $7.48 | 804626 |
| 2026-07-13 | 7.27 | $7.35 | 942703 |
| 2026-07-10 | 7.22 | $7.36 | 711100 |
| 2026-07-09 | 7.16 | $7.23 | 754600 |
| 2026-07-08 | 7.12 | $7.18 | 775637 |
| 2026-07-07 | 7.10 | $7.11 | 863700 |
| 2026-07-06 | 7.08 | $7.04 | 851000 |
| 2026-07-02 | 7.09 | $7.03 | 806026 |
| 2026-07-01 | 7.10 | $7.12 | 1.2M |
| 2026-06-30 | 7.08 | $6.84 | 1.5M |
| 2026-06-29 | 7.15 | $7.06 | 1.1M |
| 2026-06-26 | 7.16 | $7.17 | 2.1M |
| 2026-06-25 | 7.13 | $7.00 | 2.4M |
| 2026-06-24 | 7.15 | $7.04 | 628421 |
| 2026-06-23 | 7.16 | $7.03 | 514100 |
| 2026-06-22 | 7.17 | $6.98 | 704624 |
| 2026-06-18 | 7.19 | $7.06 | 987500 |
| 2026-06-17 | 7.20 | $6.80 | 960704 |
| 2026-06-16 | 7.28 | $7.24 | 703409 |
| 2026-06-15 | 7.24 | $7.20 | 792149 |
| 2026-06-12 | 7.20 | $7.23 | 581845 |
| 2026-06-11 | 7.14 | $7.11 | 842219 |
| 2026-06-10 | 7.09 | $7.15 | 827104 |
| 2026-06-09 | 7.02 | $7.13 | 1.1M |
| 2026-06-08 | 6.94 | $6.97 | 2.0M |
| 2026-06-05 | 6.89 | $6.92 | 970803 |
| 2026-06-04 | 6.84 | $7.04 | 1.4M |
| 2026-06-03 | 6.74 | $6.77 | 1.1M |
| 2026-06-02 | 6.71 | $6.81 | 1.1M |
| 2026-06-01 | 6.65 | $6.65 | 1.0M |
| 2026-05-29 | 6.62 | $6.67 | 2.5M |
| 2026-05-28 | 6.58 | $6.69 | 910100 |
| 2026-05-27 | 6.53 | $6.66 | 840296 |
| 2026-05-26 | 6.47 | $6.57 | 884650 |
| 2026-05-22 | 6.43 | $6.48 | 807131 |
| 2026-05-21 | 6.41 | $6.41 | 823900 |
| 2026-05-20 | 6.41 | $6.38 | 1.1M |
| 2026-05-19 | 6.41 | $6.18 | 1.1M |
| 2026-05-18 | 6.48 | $6.45 | 861895 |
| 2026-05-15 | 6.48 | $6.33 | 751620 |
| 2026-05-14 | 6.51 | $6.49 | 1.3M |
| 2026-05-13 | 6.50 | $6.45 | 943344 |
| 2026-05-12 | 6.50 | $6.40 | 1.1M |
| 2026-05-11 | 6.52 | $6.47 | 1.2M |
| 2026-05-08 | 6.51 | $6.61 | 762800 |
| 2026-05-07 | 6.46 | $6.58 | 763310 |
| 2026-05-06 | 6.41 | $6.57 | 1.0M |
| 2026-05-05 | 6.35 | $6.52 | 1.3M |
| 2026-05-04 | 6.29 | $6.45 | 1.5M |
| 2026-05-01 | 6.24 | $6.35 | 2.3M |
| 2026-04-30 | 6.21 | $6.13 | 1.3M |
| 2026-04-29 | 6.25 | $6.16 | 1.4M |
| 2026-04-28 | 6.29 | $6.25 | 2.9M |
| 2026-04-27 | 6.31 | $5.88 | 3.0M |
| 2026-04-24 | 6.45 | $6.01 | 1.7M |
| 2026-04-23 | 6.58 | $6.09 | 6.1M |
| 2026-04-22 | 6.71 | $6.70 | 1.1M |
| 2026-04-21 | 6.68 | $6.69 | 1.0M |
| 2026-04-20 | 6.64 | $6.83 | 737900 |
| 2026-04-17 | 6.55 | $6.69 | 645844 |
| 2026-04-16 | 6.48 | $6.62 | 730318 |
| 2026-04-15 | 6.42 | $6.70 | 844305 |
| 2026-04-14 | 6.32 | $6.59 | 580200 |
| 2026-04-13 | 6.23 | $6.53 | 599740 |
| 2026-04-10 | 6.15 | $6.36 | 600400 |
| 2026-04-09 | 6.10 | $6.31 | 858900 |
| 2026-04-08 | 6.07 | $6.28 | 1.0M |
| 2026-04-07 | 6.03 | $6.11 | 812240 |
| 2026-04-06 | 6.05 | $6.08 | 784800 |
| 2026-04-02 | 6.09 | $6.22 | 1.8M |
| 2026-04-01 | 6.09 | $6.01 | 1.8M |
| 2026-03-31 | 6.17 | $6.12 | 1.6M |
| 2026-03-30 | 6.23 | $6.27 | 1.2M |
| 2026-03-27 | 6.26 | $6.10 | 1.9M |
| 2026-03-26 | 6.35 | $6.41 | 870800 |
| 2026-03-25 | 6.37 | $6.42 | 1.9M |
| 2026-03-24 | 6.40 | $6.34 | 1.9M |
| 2026-03-23 | 6.46 | $6.41 | 2.2M |
| 2026-03-20 | 6.51 | $6.38 | 11.0M |
| 2026-03-19 | 6.59 | $6.53 | 1.8M |
| 2026-03-18 | 6.65 | $6.64 | 1.5M |
| 2026-03-17 | 6.68 | $6.68 | 2.0M |
| 2026-03-16 | 6.71 | $6.59 | 1.4M |
| 2026-03-13 | 6.78 | $6.55 | 1.2M |
| 2026-03-12 | 6.88 | $6.64 | 1.7M |
| 2026-03-11 | 6.97 | $6.78 | 1.1M |
| 2026-03-10 | 7.05 | $7.02 | 1.7M |
| 2026-03-09 | 7.06 | $7.07 | 2.2M |
| 2026-03-06 | 7.06 | $7.18 | 723200 |
| 2026-03-05 | 7.03 | $7.27 | 1.7M |
| 2026-03-04 | 6.97 | $7.41 | 1.7M |
| 2026-03-03 | 6.85 | $7.21 | 1.2M |
| 2026-03-02 | 6.78 | $7.25 | 1.7M |
| 2026-02-27 | 6.68 | $6.95 | 1.4M |
| 2026-02-26 | 6.65 | $7.02 | 1.4M |
| 2026-02-25 | 6.61 | $6.87 | 1.3M |
| 2026-02-24 | 6.61 | $6.77 | 1.2M |
| 2026-02-23 | 6.65 | $6.69 | 907200 |
| 2026-02-20 | 6.73 | $6.81 | 1.4M |
| 2026-02-19 | 6.79 | $6.81 | 997314 |
| 2026-02-18 | 6.88 | $6.82 | 1.6M |
| 2026-02-17 | 6.99 | $6.88 | 1.6M |
| 2026-02-13 | 7.11 | $7.01 | 923251 |
| 2026-02-12 | 7.22 | $7.08 | 1.1M |
| 2026-02-11 | 7.34 | $7.24 | 1.2M |
| 2026-02-10 | 7.43 | $7.14 | 1.1M |
| 2026-02-09 | 7.59 | $7.22 | 946549 |
| 2026-02-06 | 7.76 | $7.32 | 1.3M |
| 2026-02-05 | 7.94 | $7.27 | 3.3M |
| 2026-02-04 | 8.17 | $7.88 | 1.6M |
| 2026-02-03 | 8.27 | $8.18 | 794815 |
| 2026-02-02 | 8.28 | $8.31 | 622700 |
| 2026-01-30 | 8.26 | $8.28 | 816800 |
| 2026-01-29 | 8.25 | $8.44 | 598724 |
| 2026-01-28 | 8.18 | $8.40 | 1.2M |
| 2026-01-27 | 8.10 | $8.20 | 467745 |
| 2026-01-26 | 8.08 | $8.10 | 606248 |
| 2026-01-23 | 8.08 | $8.15 | 734812 |
| 2026-01-22 | 8.07 | $8.22 | 624100 |
| 2026-01-21 | 8.03 | $8.20 | 629500 |
| 2026-01-20 | 8.00 | $8.04 | 655231 |
| 2026-01-16 | 8.01 | $8.29 | 591940 |
| 2026-01-15 | 7.94 | $8.22 | 1.1M |
| 2026-01-14 | 7.89 | $8.15 | 1.1M |
| 2026-01-13 | 7.85 | $7.84 | 1.0M |
| 2026-01-12 | 7.90 | $8.01 | 772017 |
| 2026-01-09 | 7.91 | $7.96 | 800605 |
| 2026-01-08 | 7.94 | $7.87 | 941333 |
| 2026-01-07 | 8.01 | $7.60 | 1.1M |
| 2026-01-06 | 8.19 | $7.86 | 1.1M |
| 2026-01-05 | 8.32 | $8.08 | 1.2M |
| 2026-01-02 | 8.42 | $8.28 | 860217 |
| 2025-12-31 | 8.47 | $8.22 | 1.1M |
| 2025-12-30 | 8.55 | $8.47 | 942640 |
| 2025-12-29 | 8.57 | $8.48 | 671150 |
| 2025-12-26 | 8.60 | $8.52 | 514792 |
| 2025-12-24 | 8.61 | $8.57 | 675800 |
| 2025-12-23 | 8.61 | $8.46 | 816300 |
| 2025-12-22 | 8.65 | $8.55 | 758500 |
| 2025-12-19 | 8.66 | $8.46 | 2.5M |
| 2025-12-18 | 8.70 | $8.47 | 851203 |
| 2025-12-17 | 8.75 | $8.50 | 1.2M |
| 2025-12-16 | 8.80 | $8.50 | 1.2M |
| 2025-12-15 | 8.85 | $8.67 | 949419 |
| 2025-12-12 | 8.86 | $8.91 | 1.2M |
| 2025-12-11 | 8.79 | $8.94 | 766339 |
| 2025-12-10 | 8.69 | $8.83 | 872820 |
| 2025-12-09 | 8.61 | $8.69 | 951500 |
| 2025-12-08 | 8.55 | $8.58 | 947222 |
| 2025-12-05 | 8.51 | $8.57 | 1.2M |
| 2025-12-04 | 8.46 | $8.44 | 664512 |
| 2025-12-03 | 8.44 | $8.48 | 746612 |
| 2025-12-02 | 8.40 | $8.36 | 708301 |
| 2025-12-01 | 8.40 | $8.37 | 658400 |
| 2025-11-28 | 8.38 | $8.49 | 408700 |
| 2025-11-26 | 8.33 | $8.49 | 932600 |
| 2025-11-25 | 8.26 | $8.52 | 699200 |
| 2025-11-24 | 8.17 | $8.33 | 1.1M |
| 2025-11-21 | 8.12 | $8.34 | 815832 |
| 2025-11-20 | 8.06 | $8.12 | 661604 |
| 2025-11-19 | 8.05 | $8.05 | 933623 |
| 2025-11-18 | 8.07 | $8.13 | 794700 |
| 2025-11-17 | 8.07 | $8.09 | 997913 |
| 2025-11-14 | 8.09 | $8.31 | 1.1M |
| 2025-11-13 | 8.04 | $8.29 | 977037 |
| 2025-11-12 | 7.99 | $8.23 | 775033 |
| 2025-11-11 | 7.95 | $8.28 | 979704 |
| 2025-11-10 | 7.88 | $8.02 | 1.3M |
| 2025-11-07 | 7.90 | $7.87 | 1.1M |
| 2025-11-06 | 7.96 | $7.79 | 792500 |
| 2025-11-05 | 8.08 | $8.03 | 567200 |
| 2025-11-04 | 8.14 | $8.10 | 873361 |
| 2025-11-03 | 8.20 | $8.06 | 1.3M |
| 2025-10-31 | 8.29 | $8.14 | 721747 |
| 2025-10-30 | 8.38 | $8.25 | 1.4M |
| 2025-10-29 | 8.45 | $8.33 | 668771 |
| 2025-10-28 | 8.52 | $8.52 | 522357 |
| 2025-10-27 | 8.55 | $8.74 | 625900 |
| 2025-10-24 | 8.51 | $8.71 | 565503 |
| 2025-10-23 | 8.48 | $8.66 | 737512 |
| 2025-10-22 | 8.46 | $8.63 | 1.0M |
| 2025-10-21 | 8.45 | $8.68 | 1.1M |
| 2025-10-20 | 8.43 | $8.55 | 992126 |
| 2025-10-17 | 8.44 | $8.63 | 519400 |
| 2025-10-16 | 8.44 | $8.51 | 783800 |
| 2025-10-15 | 8.48 | $8.68 | 549200 |
| 2025-10-14 | 8.48 | $8.79 | 679027 |
| 2025-10-13 | 8.45 | $8.59 | 449801 |
| 2025-10-10 | 8.48 | $8.43 | 1.1M |
| 2025-10-09 | 8.58 | $8.45 | 2.0M |
| 2025-10-08 | 8.69 | $8.60 | 586230 |
| 2025-10-07 | 8.79 | $8.63 | 1.2M |
| 2025-10-06 | 8.90 | $8.67 | 912612 |
| 2025-10-03 | 9.03 | $9.05 | 603200 |
| 2025-10-02 | 9.07 | $8.94 | 608600 |
| 2025-10-01 | 9.15 | $8.99 | 949500 |
| 2025-09-30 | 9.24 | $9.00 | 790746 |
| 2025-09-29 | 9.34 | $9.17 | 871812 |
| 2025-09-26 | 9.42 | $9.29 | 558500 |
| 2025-09-25 | 9.48 | $9.32 | 584440 |
| 2025-09-24 | 9.54 | $9.50 | 921800 |
| 2025-09-23 | 9.56 | $9.50 | 804667 |
| 2025-09-22 | 9.58 | $9.44 | 1.0M |
| 2025-09-19 | 9.62 | $9.52 | 2.7M |
| 2025-09-18 | 9.65 | $9.66 | 900449 |
| 2025-09-17 | 9.63 | $9.52 | 1.0M |
| 2025-09-16 | 9.66 | $9.36 | 1.2M |
| 2025-09-15 | 9.74 | $9.50 | 509050 |
| 2025-09-12 | 9.80 | $9.59 | 505300 |
| 2025-09-11 | 9.83 | $9.71 | 711331 |
| 2025-09-10 | 9.83 | $9.80 | 682008 |
| 2025-09-09 | 9.81 | $9.77 | 411600 |
| 2025-09-08 | 9.78 | $9.83 | 522021 |
| 2025-09-05 | 9.72 | $9.87 | 525400 |
| 2025-09-04 | 9.64 | $9.75 | 615305 |
| 2025-09-03 | 9.57 | $9.55 | 760002 |
| 2025-09-02 | 9.55 | $9.50 | 430100 |
| 2025-08-29 | 9.54 | $9.63 | 353800 |
| 2025-08-28 | 9.48 | $9.50 | 360419 |
| 2025-08-27 | 9.45 | $9.46 | 356800 |
| 2025-08-26 | 9.42 | $9.47 | 337100 |
| 2025-08-25 | 9.38 | $9.46 | 361100 |
| 2025-08-22 | 9.34 | $9.53 | 1.3M |
| 2025-08-21 | 9.26 | $9.10 | 511343 |
| 2025-08-20 | 9.31 | $9.33 | 292000 |
| 2025-08-19 | 9.28 | $9.29 | 505847 |
| 2025-08-18 | 9.27 | $9.19 | 371322 |
| 2025-08-15 | 9.28 | $9.23 | 605742 |
| 2025-08-14 | 9.28 | $9.28 | 395100 |
| 2025-08-13 | 9.27 | $9.40 | 432800 |
| 2025-08-12 | 9.21 | $9.28 | 532000 |
| 2025-08-11 | 9.18 | $9.03 | 570600 |
| 2025-08-08 | 9.22 | $9.24 | 435335 |
| 2025-08-07 | 9.20 | $9.28 | 493092 |
| 2025-08-06 | 9.16 | $9.13 | 439445 |
| 2025-08-05 | 9.16 | $9.19 | 493814 |
| 2025-08-04 | 9.14 | $9.19 | 466000 |
| 2025-08-01 | 9.12 | $9.07 | 666400 |
| 2025-07-31 | 9.13 | $9.04 | 732101 |
| 2025-07-30 | 9.15 | $9.07 | 623400 |
| 2025-07-29 | 9.17 | $9.25 | 576454 |
| 2025-07-28 | 9.13 | $9.18 | 799535 |
| 2025-07-25 | 9.11 | $9.23 | 653735 |
| 2025-07-24 | 9.06 | $9.18 | 1.0M |
| 2025-07-23 | 9.02 | $9.07 | 3.0M |
| 2025-07-22 | 9.01 | $9.05 | 660663 |
| 2025-07-21 | 9.00 | $8.88 | 522548 |
| 2025-07-18 | 9.04 | $8.88 | 594800 |
| 2025-07-17 | 9.10 | $9.00 | 516238 |
| 2025-07-16 | 9.12 | $9.10 | 593900 |
| 2025-07-15 | 9.13 | $9.03 | 566951 |
| 2025-07-14 | 9.15 | $9.24 | 484825 |
| 2025-07-11 | 9.11 | $9.23 | 370308 |
| 2025-07-10 | 9.06 | $9.35 | 596361 |
| 2025-07-09 | 8.97 | $9.19 | 583100 |
| 2025-07-08 | 8.91 | $9.00 | 768742 |
| 2025-07-07 | 8.90 | $8.77 | 709700 |
| 2025-07-03 | 8.96 | $9.00 | 485729 |
| 2025-07-02 | 8.96 | $8.97 | 1.3M |
| 2025-07-01 | 8.97 | $8.79 | 916735 |
| 2025-06-30 | 9.04 | $8.77 | 901106 |
| 2025-06-27 | 9.14 | $9.01 | 1.3M |
| 2025-06-26 | 9.18 | $9.06 | 920447 |
| 2025-06-25 | 9.21 | $9.02 | 681488 |
| 2025-06-24 | 9.26 | $9.18 | 1.1M |
| 2025-06-23 | 9.27 | $9.19 | 1.1M |
| 2025-06-20 | 9.29 | $9.23 | 1.4M |
| 2025-06-18 | 9.29 | $9.25 | 836000 |
| 2025-06-17 | 9.28 | $9.09 | 937233 |
| 2025-06-16 | 9.32 | $9.19 | 583700 |
| 2025-06-13 | 9.34 | $9.19 | 697810 |
| 2025-06-12 | 9.36 | $9.52 | 361646 |
| 2025-06-11 | 9.27 | $9.50 | 392490 |
| 2025-06-10 | 9.18 | $9.39 | 430100 |
| 2025-06-09 | 9.10 | $9.31 | 482425 |
| 2025-06-06 | 9.03 | $9.20 | 422400 |
| 2025-06-05 | 8.98 | $9.02 | 581100 |
| 2025-06-04 | 8.97 | $8.98 | 458230 |
| 2025-06-03 | 8.98 | $9.00 | 565707 |
| 2025-06-02 | 8.98 | $8.81 | 915515 |
| 2025-05-30 | 9.05 | $8.93 | 668000 |
| 2025-05-29 | 9.09 | $9.05 | 496900 |
| 2025-05-28 | 9.11 | $9.00 | 979879 |
| 2025-05-27 | 9.15 | $9.13 | 767032 |
| 2025-05-23 | 9.15 | $8.97 | 473700 |
| 2025-05-22 | 9.21 | $8.88 | 806124 |
| 2025-05-21 | 9.31 | $8.84 | 782931 |
| 2025-05-20 | 9.44 | $9.30 | 343800 |
| 2025-05-19 | 9.46 | $9.35 | 390300 |
| 2025-05-16 | 9.47 | $9.52 | 429300 |
| 2025-05-15 | 9.42 | $9.54 | 337000 |
| 2025-05-14 | 9.35 | $9.43 | 422823 |
| 2025-05-13 | 9.30 | $9.60 | 563049 |
| 2025-05-12 | 9.19 | $9.56 | 539948 |
| 2025-05-09 | 9.07 | $9.20 | 498625 |
| 2025-05-08 | 9.04 | $9.22 | 412400 |
| 2025-05-07 | 9.00 | $9.12 | 418800 |
| 2025-05-06 | 8.98 | $9.09 | 507000 |
| 2025-05-05 | 8.97 | $9.24 | 482900 |
| 2025-05-02 | 8.92 | $9.23 | 465858 |
| 2025-05-01 | 8.86 | $9.10 | 538618 |
| 2025-04-30 | 8.83 | $9.25 | 612000 |
| 2025-04-29 | 8.76 | $9.18 | 530127 |
| 2025-04-28 | 8.70 | $9.04 | 1000000 |
| 2025-04-25 | 8.68 | $8.88 | 863000 |
| 2025-04-24 | 8.71 | $8.94 | 1.6M |
| 2025-04-23 | 8.74 | $9.28 | 507400 |
| 2025-04-22 | 8.68 | $9.28 | 406742 |
| 2025-04-21 | 8.62 | $8.91 | 516749 |
| 2025-04-17 | 8.66 | $9.09 | 558404 |
| 2025-04-16 | 8.67 | $9.08 | 566289 |
| 2025-04-15 | 8.70 | $9.05 | 630100 |
| 2025-04-14 | 8.76 | $8.99 | 1.0M |
| 2025-04-11 | 8.86 | $8.60 | 861152 |
| 2025-04-10 | 9.11 | $8.74 | 799700 |
| 2025-04-09 | 9.39 | $9.30 | 928500 |
| 2025-04-08 | 9.56 | $8.74 | 804600 |
| 2025-04-07 | 9.96 | $9.01 | 1.1M |
| 2025-04-04 | 10.36 | $9.56 | 921800 |
| 2025-04-03 | 10.68 | $10.20 | 654443 |
| 2025-04-02 | 10.88 | $10.59 | 358007 |
| 2025-04-01 | 10.99 | $10.66 | 628634 |
| 2025-03-31 | 11.10 | $10.80 | 423200 |
| 2025-03-28 | 11.20 | $10.94 | 452900 |
| 2025-03-27 | 11.27 | $11.15 | 338600 |
| 2025-03-26 | 11.28 | $11.21 | 329990 |
| 2025-03-25 | 11.28 | $11.26 | 351410 |
| 2025-03-24 | 11.27 | $11.41 | 494429 |
| 2025-03-21 | 11.19 | $11.38 | 1.5M |
| 2025-03-20 | 11.12 | $11.30 | 488022 |
| 2025-03-19 | 11.04 | $11.20 | 489323 |
| 2025-03-18 | 10.99 | $11.14 | 359949 |
| 2025-03-17 | 10.93 | $11.11 | 475018 |
| 2025-03-14 | 10.88 | $11.10 | 332600 |
| 2025-03-13 | 10.82 | $10.80 | 445770 |
| 2025-03-12 | 10.84 | $10.86 | 508600 |
| 2025-03-11 | 10.85 | $10.66 | 468243 |
| 2025-03-10 | 10.92 | $10.77 | 475540 |
| 2025-03-07 | 10.98 | $10.97 | 367200 |
| 2025-03-06 | 10.98 | $10.68 | 461000 |
| 2025-03-05 | 11.07 | $10.80 | 426354 |
| 2025-03-04 | 11.15 | $10.72 | 567300 |
| 2025-03-03 | 11.27 | $11.06 | 376515 |
| 2025-02-28 | 11.30 | $11.09 | 600514 |
| 2025-02-27 | 11.32 | $11.10 | 268201 |
| 2025-02-26 | 11.34 | $11.20 | 422006 |
| 2025-02-25 | 11.34 | $11.08 | 309400 |
| 2025-02-24 | 11.36 | $11.08 | 298500 |
| 2025-02-21 | 11.39 | $11.02 | 401300 |
| 2025-02-20 | 11.44 | $11.28 | 416246 |
| 2025-02-19 | 11.41 | $11.25 | 313822 |
| 2025-02-18 | 11.37 | $11.37 | 291000 |
| 2025-02-14 | 11.29 | $11.32 | 278800 |
| 2025-02-13 | 11.20 | $11.20 | 424831 |
| 2025-02-12 | 11.12 | $11.05 | 504800 |
| 2025-02-11 | 11.06 | $11.08 | 357614 |
| 2025-02-10 | 10.98 | $10.95 | 513603 |
| 2025-02-07 | 10.92 | $11.12 | 304000 |
| 2025-02-06 | 10.79 | $11.36 | 448312 |
| 2025-02-05 | 10.56 | $11.25 | 690511 |
| 2025-02-04 | 10.30 | $11.02 | 1.2M |
| 2025-02-03 | 10.06 | $10.05 | 561400 |
| 2025-01-31 | 10.08 | $9.98 | 1.0M |
| 2025-01-30 | 10.12 | $10.04 | 360300 |
| 2025-01-29 | 10.16 | $10.02 | 659521 |
| 2025-01-28 | 10.21 | $10.25 | 327747 |
| 2025-01-27 | 10.20 | $10.35 | 329000 |
| 2025-01-24 | 10.17 | $10.08 | 447400 |
| 2025-01-23 | 10.21 | $10.11 | 362500 |
| 2025-01-22 | 10.25 | $10.30 | 296100 |
| 2025-01-21 | 10.24 | $10.43 | 351614 |
| 2025-01-17 | 10.20 | $10.61 | 254722 |
| 2025-01-16 | 10.08 | $10.48 | 334500 |
| 2025-01-15 | 9.99 | $10.31 | 368405 |
| 2025-01-14 | 9.94 | $10.29 | 598206 |
| 2025-01-13 | 9.88 | $10.01 | 335939 |
| 2025-01-10 | 9.91 | $9.92 | 709100 |
| 2025-01-08 | 9.98 | $10.05 | 303000 |
| 2025-01-07 | 10.03 | $10.15 | 515100 |
| 2025-01-06 | 10.07 | $10.27 | 382034 |
| 2025-01-03 | 10.08 | $10.38 | 309820 |
| 2025-01-02 | 10.06 | $10.21 | 396136 |
| 2024-12-31 | 10.10 | $10.10 | 710900 |
| 2024-12-30 | 10.19 | $10.14 | 467700 |
| 2024-12-27 | 10.30 | $10.28 | 496400 |
| 2024-12-26 | 10.38 | $10.40 | 525200 |
| 2024-12-24 | 10.46 | $10.56 | 308434 |
| 2024-12-23 | 10.51 | $10.34 | 580874 |
| 2024-12-20 | 10.65 | $10.46 | 2.2M |
| 2024-12-19 | 10.78 | $10.31 | 585387 |
| 2024-12-18 | 11.00 | $10.40 | 719808 |
| 2024-12-17 | 11.23 | $10.85 | 695732 |
| 2024-12-16 | 11.38 | $11.27 | 628500 |
| 2024-12-13 | 11.43 | $11.50 | 250047 |
| 2024-12-12 | 11.42 | $11.46 | 216927 |
| 2024-12-11 | 11.41 | $11.49 | 258208 |
| 2024-12-10 | 11.40 | $11.57 | 328889 |
| 2024-12-09 | 11.37 | $11.32 | 284611 |
| 2024-12-06 | 11.40 | $11.32 | 260948 |
| 2024-12-05 | 11.45 | $11.31 | 217500 |
| 2024-12-04 | 11.51 | $11.43 | 390454 |
| 2024-12-03 | 11.55 | $11.39 | 371000 |
| 2024-12-02 | 11.60 | $11.72 | 681232 |
| 2024-11-29 | 11.57 | $11.63 | 353600 |
| 2024-11-27 | 11.56 | $11.69 | 290400 |
| 2024-11-26 | 11.53 | $11.64 | 286800 |
| 2024-11-25 | 11.51 | $11.72 | 443401 |
| 2024-11-22 | 11.45 | $11.57 | 288207 |
| 2024-11-21 | 11.44 | $11.58 | 356738 |
| 2024-11-20 | 11.43 | $11.46 | 327848 |
| 2024-11-19 | 11.45 | $11.43 | 586900 |
| 2024-11-18 | 11.49 | $11.41 | 315800 |
| 2024-11-15 | 11.54 | $11.26 | 436539 |
| 2024-11-14 | 11.66 | $11.45 | 377439 |
| 2024-11-13 | 11.74 | $11.53 | 504170 |
| 2024-11-12 | 11.81 | $11.69 | 440511 |
| 2024-11-11 | 11.85 | $11.97 | 298852 |
| 2024-11-08 | 11.81 | $11.89 | 641029 |
| 2024-11-07 | 11.79 | $11.98 | 551642 |
| 2024-11-06 | 11.74 | $12.02 | 834124 |
| 2024-11-05 | 11.66 | $11.89 | 419524 |
| 2024-11-04 | 11.60 | $11.90 | 651300 |
| 2024-11-01 | 11.54 | $11.60 | 836000 |
| 2024-10-31 | 11.55 | $11.59 | 612522 |
| 2024-10-30 | 11.58 | $11.63 | 514350 |
| 2024-10-29 | 11.60 | $11.54 | 502743 |
| 2024-10-28 | 11.66 | $11.67 | 731435 |
| 2024-10-25 | 11.69 | $11.69 | 472412 |
| 2024-10-24 | 11.72 | $11.95 | 470201 |
| 2024-10-23 | 11.68 | $11.80 | 477722 |
| 2024-10-22 | 11.68 | $11.67 | 563203 |
| 2024-10-21 | 11.72 | $11.68 | 424046 |
| 2024-10-18 | 11.77 | $12.04 | 281300 |
| 2024-10-17 | 11.72 | $12.00 | 202700 |
| 2024-10-16 | 11.67 | $12.06 | 235300 |
| 2024-10-15 | 11.60 | $11.87 | 318500 |
| 2024-10-14 | 11.58 | $11.82 | 230700 |
| 2024-10-11 | 11.57 | $11.63 | 224931 |
| 2024-10-10 | 11.62 | $11.52 | 284000 |
| 2024-10-09 | 11.73 | $11.54 | 230805 |
| 2024-10-08 | 11.85 | $11.63 | 279037 |
| 2024-10-07 | 11.97 | $11.69 | 387631 |
| 2024-10-04 | 12.10 | $11.83 | 184140 |
| 2024-10-03 | 12.22 | $11.81 | 263400 |
| 2024-10-02 | 12.36 | $11.91 | 251300 |
| 2024-10-01 | 12.51 | $11.98 | 375700 |
| 2024-09-30 | 12.67 | $12.35 | 665200 |
| 2024-09-27 | 12.73 | $12.47 | 346249 |
| 2024-09-26 | 12.77 | $12.47 | 620949 |
| 2024-09-25 | 12.82 | $12.61 | 623600 |
| 2024-09-24 | 12.82 | $12.80 | 459133 |
| 2024-09-23 | 12.76 | $12.68 | 593334 |
| 2024-09-20 | 12.72 | $12.61 | 1.6M |
| 2024-09-19 | 12.68 | $12.86 | 776334 |
| 2024-09-18 | 12.55 | $12.60 | 499321 |
| 2024-09-17 | 12.46 | $12.59 | 328316 |
| 2024-09-16 | 12.36 | $12.50 | 407518 |
| 2024-09-13 | 12.26 | $12.30 | 187834 |
| 2024-09-12 | 12.19 | $12.18 | 276100 |
| 2024-09-11 | 12.14 | $12.03 | 262200 |
| 2024-09-10 | 12.12 | $12.04 | 336645 |
| 2024-09-09 | 12.09 | $12.07 | 434306 |
| 2024-09-06 | 12.04 | $12.15 | 472300 |
| 2024-09-05 | 11.94 | $12.24 | 1.1M |
| 2024-09-04 | 11.79 | $11.58 | 488700 |
| 2024-09-03 | 11.82 | $11.56 | 453246 |
| 2024-08-30 | 11.85 | $11.93 | 611300 |
| 2024-08-29 | 11.76 | $11.86 | 394431 |
| 2024-08-28 | 11.67 | $11.72 | 325356 |
| 2024-08-27 | 11.61 | $11.72 | 363600 |
| 2024-08-26 | 11.52 | $11.74 | 548300 |
| 2024-08-23 | 11.40 | $11.58 | 512900 |
| 2024-08-22 | 11.31 | $11.17 | 435800 |
| 2024-08-21 | 11.32 | $11.25 | 491745 |
| 2024-08-20 | 11.30 | $11.35 | 775608 |
| 2024-08-19 | 11.25 | $11.35 | 588548 |
| 2024-08-16 | 11.18 | $11.26 | 455453 |
| 2024-08-15 | 11.12 | $11.23 | 427434 |
| 2024-08-14 | 11.05 | $11.04 | 462428 |
| 2024-08-13 | 11.02 | $10.89 | 374910 |
| 2024-08-12 | 11.03 | $10.60 | 365035 |
| 2024-08-09 | 11.14 | $10.85 | 372049 |
| 2024-08-08 | 11.18 | $10.86 | 442884 |
| 2024-08-07 | 11.22 | $10.68 | 557829 |
| 2024-08-06 | 11.32 | $10.61 | 368643 |
| 2024-08-05 | 11.45 | $10.50 | 496405 |
| 2024-08-02 | 11.65 | $11.04 | 818943 |
| 2024-08-01 | 11.70 | $11.45 | 702700 |
| 2024-07-31 | 11.63 | $11.48 | 719800 |
| 2024-07-30 | 11.51 | $11.52 | 719800 |
| 2024-07-29 | 11.35 | $11.34 | 757825 |
| 2024-07-26 | 11.20 | $11.42 | 623300 |
| 2024-07-25 | 10.99 | $11.29 | 777476 |
| 2024-07-24 | 10.75 | $11.22 | 1.0M |
| 2024-07-23 | 10.48 | $11.56 | 2.9M |
| 2024-07-22 | 10.04 | $10.09 | 347572 |
| 2024-07-19 | 9.95 | $10.11 | 584243 |
| 2024-07-18 | 9.84 | $9.96 | 409600 |
| 2024-07-17 | 9.76 | $9.95 | 554900 |
| 2024-07-16 | 9.65 | $9.96 | 488100 |
| 2024-07-15 | 9.51 | $9.77 | 485100 |
| 2024-07-12 | 9.40 | $9.66 | 479329 |
| 2024-07-11 | 9.30 | $9.67 | 468400 |
| 2024-07-10 | 9.18 | $9.36 | 203018 |
| 2024-07-09 | 9.13 | $9.27 | 252451 |
| 2024-07-08 | 9.09 | $9.24 | 392900 |
| 2024-07-05 | 9.06 | $9.08 | 464900 |
| 2024-07-03 | 9.08 | $9.11 | 174700 |
| 2024-07-02 | 9.09 | $9.05 | 351600 |
| 2024-07-01 | 9.13 | $8.89 | 655031 |
| 2024-06-28 | 9.22 | $9.05 | 1.3M |
| 2024-06-27 | 9.29 | $9.19 | 356600 |
| 2024-06-26 | 9.33 | $9.33 | 283705 |
| 2024-06-25 | 9.33 | $9.37 | 346831 |
| 2024-06-24 | 9.33 | $9.43 | 252520 |
| 2024-06-21 | 9.30 | $9.42 | 1.1M |
| 2024-06-20 | 9.27 | $9.37 | 365720 |
| 2024-06-18 | 9.25 | $9.34 | 284628 |
| 2024-06-17 | 9.23 | $9.32 | 372500 |
| 2024-06-14 | 9.23 | $9.29 | 302425 |
| 2024-06-13 | 9.23 | $9.35 | 251000 |
| 2024-06-12 | 9.21 | $9.25 | 358500 |
| 2024-06-11 | 9.23 | $9.13 | 428300 |
| 2024-06-10 | 9.29 | $9.21 | 309500 |
| 2024-06-07 | 9.34 | $9.26 | 282716 |
| 2024-06-06 | 9.39 | $9.35 | 256332 |
| 2024-06-05 | 9.41 | $9.46 | 383856 |
| 2024-06-04 | 9.42 | $9.39 | 345909 |
| 2024-06-03 | 9.44 | $9.51 | 391906 |
| 2024-05-31 | 9.44 | $9.46 | 388200 |
| 2024-05-30 | 9.45 | $9.34 | 380235 |
| 2024-05-29 | 9.50 | $9.14 | 537800 |
| 2024-05-28 | 9.63 | $9.43 | 436433 |
| 2024-05-24 | 9.69 | $9.55 | 500400 |
| 2024-05-23 | 9.73 | $9.57 | 694934 |
| 2024-05-22 | 9.78 | $9.69 | 350200 |
| 2024-05-21 | 9.79 | $9.70 | 214100 |
| 2024-05-20 | 9.80 | $9.78 | 203100 |
| 2024-05-17 | 9.79 | $9.88 | 319700 |
| 2024-05-16 | 9.75 | $9.84 | 522800 |
| 2024-05-15 | 9.71 | $9.79 | 453231 |
| 2024-05-14 | 9.67 | $9.75 | 319398 |
| 2024-05-13 | 9.64 | $9.69 | 353602 |
| 2024-05-10 | 9.62 | $9.60 | 270633 |
| 2024-05-09 | 9.63 | $9.66 | 365536 |
| 2024-05-08 | 9.61 | $9.54 | 459800 |
| 2024-05-07 | 9.64 | $9.63 | 692700 |
| 2024-05-06 | 9.64 | $9.68 | 601901 |
| 2024-05-03 | 9.63 | $9.65 | 574139 |
| 2024-05-02 | 9.62 | $9.67 | 593325 |
| 2024-05-01 | 9.61 | $9.65 | 647200 |
| 2024-04-30 | 9.60 | $9.41 | 906410 |
| 2024-04-29 | 9.67 | $9.61 | 407800 |
| 2024-04-26 | 9.69 | $9.62 | 581300 |
| 2024-04-25 | 9.71 | $9.56 | 845912 |
| 2024-04-24 | 9.76 | $9.78 | 863900 |
| 2024-04-23 | 9.75 | $10.02 | 551605 |
| 2024-04-22 | 9.66 | $9.85 | 350617 |
| 2024-04-19 | 9.60 | $9.76 | 416503 |
| 2024-04-18 | 9.56 | $9.57 | 439800 |
| 2024-04-17 | 9.57 | $9.41 | 463935 |
| 2024-04-16 | 9.64 | $9.51 | 496334 |
| 2024-04-15 | 9.70 | $9.60 | 732689 |
| 2024-04-12 | 9.73 | $9.58 | 436400 |
| 2024-04-11 | 9.79 | $9.71 | 479000 |
| 2024-04-10 | 9.82 | $9.48 | 708038 |
| 2024-04-09 | 9.92 | $9.91 | 223400 |
| 2024-04-08 | 9.91 | $9.76 | 356535 |
| 2024-04-05 | 9.95 | $9.76 | 287728 |
| 2024-04-04 | 10.00 | $9.77 | 482500 |
| 2024-04-03 | 10.06 | $9.94 | 490800 |
| 2024-04-02 | 10.07 | $9.77 | 553913 |
| 2024-04-01 | 10.14 | $9.86 | 379800 |
| 2024-03-28 | 10.19 | $10.06 | 553204 |
| 2024-03-27 | 10.20 | $9.96 | 386014 |
| 2024-03-26 | 10.23 | $10.06 | 417521 |
| 2024-03-25 | 10.23 | $10.27 | 265323 |
| 2024-03-22 | 10.17 | $10.14 | 397555 |
| 2024-03-21 | 10.14 | $10.24 | 391536 |
| 2024-03-20 | 10.06 | $10.12 | 386700 |
| 2024-03-19 | 10.01 | $9.87 | 323900 |
| 2024-03-18 | 10.02 | $9.99 | 341900 |
| 2024-03-15 | 10.00 | $10.13 | 1.2M |
| 2024-03-14 | 9.93 | $9.94 | 392000 |
| 2024-03-13 | 9.90 | $10.17 | 429333 |
| 2024-03-12 | 9.80 | $10.16 | 431837 |
| 2024-03-11 | 9.68 | $10.15 | 420672 |
| 2024-03-08 | 9.54 | $10.01 | 405037 |
| 2024-03-07 | 9.42 | $9.90 | 637026 |
| 2024-03-06 | 9.32 | $9.70 | 427016 |
| 2024-03-05 | 9.26 | $9.72 | 529921 |
| 2024-03-04 | 9.19 | $9.73 | 614031 |
| 2024-03-01 | 9.12 | $9.85 | 758552 |
| 2024-02-29 | 8.99 | $9.75 | 1.1M |
| 2024-02-28 | 8.89 | $9.27 | 814241 |
| 2024-02-27 | 8.92 | $9.44 | 842941 |
| 2024-02-26 | 8.93 | $9.44 | 672739 |
| 2024-02-23 | 8.95 | $9.71 | 921820 |
| 2024-02-22 | 8.90 | $9.64 | 963761 |
| 2024-02-21 | 8.88 | $9.49 | 734119 |
| 2024-02-20 | 8.93 | $9.20 | 854822 |
| 2024-02-16 | 9.09 | $9.46 | 685736 |
| 2024-02-15 | 9.23 | $9.64 | 883749 |
| 2024-02-14 | 9.35 | $9.35 | 542200 |
| 2024-02-13 | 9.62 | $9.22 | 1.3M |
| 2024-02-12 | 10.00 | $9.53 | 1.6M |
| 2024-02-09 | 10.39 | $9.52 | 1.9M |
| 2024-02-08 | 10.87 | $9.70 | 2.5M |
| 2024-02-07 | 11.42 | $10.14 | 3.0M |
| 2024-02-06 | 11.96 | $11.77 | 500154 |
| 2024-02-05 | 12.10 | $11.79 | 527530 |
| 2024-02-02 | 12.27 | $11.96 | 439830 |
| 2024-02-01 | 12.44 | $12.29 | 435438 |
| 2024-01-31 | 12.53 | $12.24 | 536700 |
| 2024-01-30 | 12.67 | $12.75 | 264017 |
| 2024-01-29 | 12.68 | $13.11 | 443977 |
| 2024-01-26 | 12.58 | $12.91 | 204400 |
| 2024-01-25 | 12.52 | $12.82 | 332618 |
| 2024-01-24 | 12.48 | $12.68 | 360911 |
| 2024-01-23 | 12.48 | $12.73 | 373516 |
| 2024-01-22 | 12.46 | $12.65 | 412900 |
| 2024-01-19 | 12.48 | $12.51 | 286500 |
| 2024-01-18 | 12.54 | $12.40 | 378541 |
| 2024-01-17 | 12.66 | $12.27 | 412396 |
| 2024-01-16 | 12.85 | $12.55 | 403900 |
| 2024-01-12 | 12.99 | $12.86 | 482200 |
| 2024-01-11 | 13.07 | $12.99 | 299122 |
| 2024-01-10 | 13.12 | $13.16 | 321101 |
| 2024-01-09 | 13.13 | $12.95 | 245167 |
| 2024-01-08 | 13.21 | $13.12 | 347900 |
| 2024-01-05 | 13.25 | $12.85 | 297253 |
| 2024-01-04 | 13.39 | $12.83 | 319233 |
| 2024-01-03 | 13.56 | $12.85 | 381130 |
| 2024-01-02 | 13.75 | $13.19 | 305550 |
| 2023-12-29 | 13.88 | $13.23 | 530600 |
| 2023-12-28 | 14.02 | $13.49 | 484400 |
| 2023-12-27 | 14.10 | $13.96 | 458100 |
| 2023-12-26 | 14.03 | $14.04 | 447100 |
| 2023-12-22 | 13.92 | $13.75 | 309274 |
| 2023-12-21 | 13.87 | $13.87 | 353500 |
| 2023-12-20 | 13.76 | $13.63 | 505843 |
| 2023-12-19 | 13.69 | $13.79 | 500411 |
| 2023-12-18 | 13.54 | $13.47 | 513636 |
| 2023-12-15 | 13.46 | $13.49 | 2.0M |
| 2023-12-14 | 13.35 | $13.76 | 567200 |
| 2023-12-13 | 13.12 | $13.39 | 641700 |
| 2023-12-12 | 12.95 | $12.92 | 485232 |
| 2023-12-11 | 12.88 | $12.80 | 434544 |
| 2023-12-08 | 12.83 | $12.58 | 441760 |
| 2023-12-07 | 12.83 | $12.57 | 506014 |
| 2023-12-06 | 12.84 | $12.27 | 869451 |
| 2023-12-05 | 12.93 | $12.84 | 464900 |
| 2023-12-04 | 12.85 | $12.99 | 391103 |
| 2023-12-01 | 12.70 | $12.92 | 487442 |
| 2023-11-30 | 12.53 | $12.56 | 392449 |
| 2023-11-29 | 12.43 | $12.39 | 751400 |
| 2023-11-28 | 12.36 | $12.03 | 242924 |
| 2023-11-27 | 12.38 | $12.06 | 295917 |
| 2023-11-24 | 12.39 | $12.16 | 151400 |
| 2023-11-22 | 12.37 | $12.16 | 249600 |
| 2023-11-21 | 12.33 | $12.09 | 279443 |
| 2023-11-20 | 12.30 | $12.31 | 327300 |
| 2023-11-17 | 12.19 | $12.27 | 387700 |
| 2023-11-16 | 12.06 | $12.22 | 371207 |
| 2023-11-15 | 11.91 | $12.38 | 458100 |
| 2023-11-14 | 11.67 | $12.09 | 457200 |
| 2023-11-13 | 11.46 | $11.39 | 237708 |
| 2023-11-10 | 11.43 | $11.43 | 319678 |
| 2023-11-09 | 11.38 | $11.45 | 222044 |
| 2023-11-08 | 11.31 | $11.63 | 227205 |
| 2023-11-07 | 11.16 | $11.66 | 235818 |
| 2023-11-06 | 10.97 | $11.62 | 456116 |
| 2023-11-03 | 10.75 | $11.66 | 459900 |
| 2023-11-02 | 10.48 | $11.38 | 575648 |
| 2023-11-01 | 10.24 | $10.59 | 365650 |
| 2023-10-31 | 10.20 | $10.44 | 394900 |
| 2023-10-30 | 10.21 | $10.41 | 559131 |
| 2023-10-27 | 10.23 | $10.43 | 459800 |
| 2023-10-26 | 10.26 | $10.51 | 619300 |
| 2023-10-25 | 10.29 | $10.42 | 733700 |
| 2023-10-24 | 10.35 | $10.36 | 883112 |
| 2023-10-23 | 10.46 | $10.14 | 1.1M |
| 2023-10-20 | 10.66 | $10.46 | 697100 |
| 2023-10-19 | 10.82 | $10.56 | 642100 |
| 2023-10-18 | 10.98 | $10.80 | 890400 |
| 2023-10-17 | 11.11 | $11.31 | 527007 |
| 2023-10-16 | 11.11 | $11.09 | 1.1M |
| 2023-10-13 | 11.19 | $11.24 | 305700 |
| 2023-10-12 | 11.24 | $11.47 | 335204 |
| 2023-10-11 | 11.24 | $11.63 | 396200 |
| 2023-10-10 | 11.19 | $11.45 | 501140 |
| 2023-10-09 | 11.19 | $11.39 | 454445 |
| 2023-10-06 | 11.21 | $11.26 | 383900 |
| 2023-10-05 | 11.29 | $11.30 | 545600 |
| 2023-10-04 | 11.38 | $10.86 | 536813 |
| 2023-10-03 | 11.64 | $11.07 | 481417 |
| 2023-10-02 | 11.89 | $11.23 | 719907 |
| 2023-09-29 | 12.14 | $11.87 | 390852 |
| 2023-09-28 | 12.25 | $11.81 | 531995 |
| 2023-09-27 | 12.40 | $12.09 | 522700 |
| 2023-09-26 | 12.50 | $12.21 | 364700 |
| 2023-09-25 | 12.58 | $12.39 | 329100 |
| 2023-09-22 | 12.62 | $12.33 | 364512 |
| 2023-09-21 | 12.68 | $12.22 | 320910 |
| 2023-09-20 | 12.79 | $12.67 | 340642 |
| 2023-09-19 | 12.78 | $12.70 | 266500 |
| 2023-09-18 | 12.76 | $12.71 | 270937 |
| 2023-09-15 | 12.72 | $12.84 | 1.1M |
| 2023-09-14 | 12.62 | $12.69 | 285532 |
| 2023-09-13 | 12.55 | $12.51 | 286130 |
| 2023-09-12 | 12.52 | $12.63 | 348725 |
| 2023-09-11 | 12.45 | $12.61 | 557679 |
| 2023-09-08 | 12.35 | $12.45 | 285500 |
| 2023-09-07 | 12.29 | $12.33 | 291512 |
| 2023-09-06 | 12.25 | $12.25 | 245500 |
| 2023-09-05 | 12.23 | $12.37 | 275139 |
| 2023-09-01 | 12.16 | $12.61 | 248944 |
| 2023-08-31 | 12.00 | $12.51 | 356800 |
| 2023-08-30 | 11.83 | $12.44 | 354813 |
| 2023-08-29 | 11.66 | $12.35 | 355200 |
| 2023-08-28 | 11.47 | $12.11 | 249600 |
| 2023-08-25 | 11.33 | $11.64 | 241700 |
| 2023-08-24 | 11.31 | $11.53 | 394800 |
| 2023-08-23 | 11.33 | $11.55 | 246744 |
| 2023-08-22 | 11.35 | $11.27 | 188648 |
| 2023-08-21 | 11.47 | $11.34 | 235746 |
| 2023-08-18 | 11.59 | $11.44 | 289000 |
| 2023-08-17 | 11.72 | $11.43 | 246700 |
| 2023-08-16 | 11.89 | $11.50 | 559094 |
| 2023-08-15 | 12.07 | $11.85 | 305048 |
| 2023-08-14 | 12.19 | $12.16 | 293747 |
| 2023-08-11 | 12.23 | $12.27 | 214819 |
| 2023-08-10 | 12.25 | $12.25 | 228100 |
| 2023-08-09 | 12.29 | $12.21 | 280732 |
| 2023-08-08 | 12.34 | $12.44 | 295614 |
| 2023-08-07 | 12.34 | $12.51 | 356100 |
| 2023-08-04 | 12.31 | $12.46 | 264146 |
| 2023-08-03 | 12.29 | $12.22 | 376853 |
| 2023-08-02 | 12.35 | $11.99 | 521406 |
| 2023-08-01 | 12.49 | $12.21 | 336600 |
| 2023-07-31 | 12.60 | $12.46 | 483385 |
| 2023-07-28 | 12.65 | $12.59 | 539868 |
| 2023-07-27 | 12.66 | $12.20 | 463251 |
| 2023-07-26 | 12.81 | $12.60 | 816434 |
| 2023-07-25 | 12.85 | $12.38 | 993800 |
| 2023-07-24 | 12.97 | $12.73 | 455200 |
| 2023-07-21 | 13.00 | $12.78 | 269222 |
| 2023-07-20 | 13.02 | $12.92 | 251423 |
| 2023-07-19 | 12.99 | $13.09 | 376300 |
| 2023-07-18 | 12.90 | $12.94 | 395600 |
| 2023-07-17 | 12.83 | $12.86 | 415548 |
| 2023-07-14 | 12.77 | $12.93 | 272828 |
| 2023-07-13 | 12.66 | $12.90 | 377500 |
| 2023-07-12 | 12.54 | $12.76 | 444428 |
| 2023-07-11 | 12.43 | $12.71 | 398700 |
| 2023-07-10 | 12.32 | $12.44 | 339800 |
| 2023-07-07 | 12.25 | $12.12 | 346636 |
| 2023-07-06 | 12.28 | $11.90 | 353323 |
| 2023-07-05 | 12.37 | $12.13 | 319415 |
| 2023-07-03 | 12.41 | $12.25 | 149500 |
| 2023-06-30 | 12.41 | $12.17 | 372884 |
| 2023-06-29 | 12.44 | $12.10 | 360900 |
| 2023-06-28 | 12.49 | $12.44 | 346434 |
| 2023-06-27 | 12.44 | $12.38 | 381550 |
| 2023-06-26 | 12.39 | $12.16 | 482400 |
| 2023-06-23 | 12.40 | $11.91 | 732700 |
| 2023-06-22 | 12.48 | $12.07 | 355966 |
| 2023-06-21 | 12.52 | $12.30 | 316800 |
| 2023-06-20 | 12.49 | $12.30 | 338532 |
| 2023-06-16 | 12.44 | $12.41 | 1.3M |
| 2023-06-15 | 12.34 | $12.33 | 627100 |
| 2023-06-14 | 12.23 | $12.00 | 394947 |
| 2023-06-13 | 12.21 | $12.04 | 549320 |
| 2023-06-12 | 12.15 | $11.80 | 381449 |
| 2023-06-09 | 12.15 | $11.82 | 236800 |
| 2023-06-08 | 12.13 | $12.08 | 346900 |
| 2023-06-07 | 12.03 | $12.26 | 470200 |
| 2023-06-06 | 11.83 | $12.09 | 401415 |
| 2023-06-05 | 11.64 | $11.71 | 248747 |
| 2023-06-02 | 11.52 | $11.81 | 409325 |
| 2023-06-01 | 11.34 | $11.38 | 343216 |
| 2023-05-31 | 11.25 | $11.23 | 489947 |
| 2023-05-30 | 11.18 | $11.25 | 325400 |
| 2023-05-26 | 11.09 | $11.10 | 343100 |
| 2023-05-25 | 11.02 | $10.89 | 265200 |
| 2023-05-24 | 11.01 | $11.21 | 344400 |
| 2023-05-23 | 10.88 | $11.30 | 404726 |
| 2023-05-22 | 10.70 | $11.04 | 542925 |
| 2023-05-19 | 10.56 | $10.81 | 685062 |
| 2023-05-18 | 10.46 | $10.90 | 451401 |
| 2023-05-17 | 10.31 | $10.79 | 369115 |
| 2023-05-16 | 10.17 | $10.31 | 490900 |
| 2023-05-15 | 10.15 | $10.43 | 455929 |
| 2023-05-12 | 10.10 | $10.10 | 323930 |
| 2023-05-11 | 10.14 | $10.14 | 506437 |
| 2023-05-10 | 10.18 | $10.16 | 391000 |
| 2023-05-09 | 10.23 | $10.19 | 596344 |
| 2023-05-08 | 10.29 | $10.19 | 489100 |
| 2023-05-05 | 10.36 | $10.32 | 369100 |
| 2023-05-04 | 10.41 | $10.11 | 533934 |
| 2023-05-03 | 10.55 | $10.45 | 639818 |
| 2023-05-02 | 10.61 | $10.41 | 745953 |
| 2023-05-01 | 10.70 | $10.40 | 603300 |
| 2023-04-28 | 10.82 | $10.74 | 453624 |
| 2023-04-27 | 10.86 | $10.68 | 578014 |
| 2023-04-26 | 10.93 | $10.44 | 588008 |
| 2023-04-25 | 11.10 | $10.38 | 1.1M |
| 2023-04-24 | 11.32 | $11.12 | 623114 |
| 2023-04-21 | 11.36 | $11.37 | 487401 |
| 2023-04-20 | 11.33 | $11.44 | 453238 |
| 2023-04-19 | 11.27 | $11.61 | 374100 |
| 2023-04-18 | 11.14 | $11.36 | 361608 |
| 2023-04-17 | 11.07 | $11.57 | 599600 |
| 2023-04-14 | 10.92 | $11.29 | 615800 |
| 2023-04-13 | 10.83 | $11.23 | 537729 |
| 2023-04-12 | 10.75 | $11.08 | 448800 |
| 2023-04-11 | 10.71 | $11.01 | 426509 |
| 2023-04-10 | 10.68 | $10.86 | 912200 |
| 2023-04-06 | 10.71 | $11.07 | 542000 |
| 2023-04-05 | 10.69 | $11.06 | 569755 |
| 2023-04-04 | 10.67 | $11.09 | 589631 |
| 2023-04-03 | 10.65 | $11.22 | 557164 |
| 2023-03-31 | 10.60 | $11.39 | 556500 |
| 2023-03-30 | 10.50 | $11.10 | 501019 |
| 2023-03-29 | 10.48 | $11.36 | 717634 |
| 2023-03-28 | 10.39 | $11.24 | 557900 |
| 2023-03-27 | 10.34 | $11.10 | 702223 |
| 2023-03-24 | 10.34 | $10.83 | 737868 |
| 2023-03-23 | 10.44 | $10.34 | 850291 |
| 2023-03-22 | 10.75 | $10.80 | 824831 |
| 2023-03-21 | 10.99 | $11.31 | 1.1M |
| 2023-03-20 | 11.14 | $11.13 | 822300 |
| 2023-03-17 | 11.41 | $11.02 | 1.4M |
| 2023-03-16 | 11.79 | $11.61 | 690927 |
| 2023-03-15 | 12.07 | $11.59 | 750711 |
| 2023-03-14 | 12.45 | $12.25 | 680467 |
| 2023-03-13 | 12.71 | $12.14 | 1.1M |
| 2023-03-10 | 13.07 | $12.24 | 709832 |
| 2023-03-09 | 13.50 | $12.93 | 717326 |
| 2023-03-08 | 13.81 | $13.48 | 517200 |
| 2023-03-07 | 14.02 | $13.91 | 419003 |
| 2023-03-06 | 14.14 | $14.23 | 416126 |
| 2023-03-03 | 14.20 | $14.20 | 389800 |
| 2023-03-02 | 14.29 | $13.99 | 466600 |
| 2023-03-01 | 14.47 | $14.13 | 579011 |
| 2023-02-28 | 14.65 | $14.50 | 640000 |
| 2023-02-27 | 14.76 | $14.59 | 409500 |
| 2023-02-24 | 14.87 | $14.67 | 421817 |
| 2023-02-23 | 14.97 | $14.88 | 513800 |
| 2023-02-22 | 15.04 | $14.83 | 397047 |
| 2023-02-21 | 15.13 | $14.65 | 304300 |
| 2023-02-17 | 15.31 | $15.19 | 416859 |
| 2023-02-16 | 15.36 | $15.27 | 219740 |
| 2023-02-15 | 15.38 | $15.29 | 238932 |
| 2023-02-14 | 15.41 | $15.16 | 225530 |
| 2023-02-13 | 15.49 | $15.28 | 360300 |
| 2023-02-10 | 15.54 | $15.04 | 351600 |
| 2023-02-09 | 15.68 | $14.55 | 533600 |
| 2023-02-08 | 16.01 | $15.04 | 1.0M |
| 2023-02-07 | 16.24 | $15.87 | 402900 |
| 2023-02-06 | 16.25 | $15.77 | 316002 |
| 2023-02-03 | 16.30 | $16.39 | 333900 |
| 2023-02-02 | 16.15 | $16.43 | 377445 |
| 2023-02-01 | 15.94 | $16.20 | 446500 |
| 2023-01-31 | 15.76 | $15.93 | 427229 |
| 2023-01-30 | 15.62 | $15.41 | 240544 |
| 2023-01-27 | 15.60 | $15.61 | 289623 |
| 2023-01-26 | 15.52 | $15.44 | 188919 |
| 2023-01-25 | 15.47 | $15.40 | 226401 |
| 2023-01-24 | 15.41 | $15.36 | 195210 |
| 2023-01-23 | 15.35 | $15.52 | 274500 |
| 2023-01-20 | 15.22 | $15.38 | 293238 |
| 2023-01-19 | 15.11 | $15.13 | 230817 |
| 2023-01-18 | 15.05 | $15.32 | 272800 |
| 2023-01-17 | 14.92 | $15.49 | 270787 |
| 2023-01-13 | 14.70 | $15.49 | 258100 |
| 2023-01-12 | 14.44 | $15.21 | 452800 |
| 2023-01-11 | 14.21 | $14.79 | 445100 |
| 2023-01-10 | 14.07 | $14.54 | 461027 |
| 2023-01-09 | 13.99 | $14.21 | 726539 |
| 2023-01-06 | 13.99 | $14.33 | 302008 |
| 2023-01-05 | 13.97 | $14.28 | 212515 |
| 2023-01-04 | 13.97 | $14.47 | 370100 |
| 2023-01-03 | 13.92 | $14.22 | 458800 |
| 2022-12-30 | 13.94 | $13.96 | 876635 |
| 2022-12-29 | 14.06 | $13.83 | 657800 |
| 2022-12-28 | 14.26 | $14.09 | 523203 |
| 2022-12-27 | 14.44 | $14.63 | 428428 |
| 2022-12-23 | 14.48 | $14.65 | 281700 |
| 2022-12-22 | 14.54 | $14.56 | 408300 |
| 2022-12-21 | 14.66 | $14.70 | 345053 |
| 2022-12-20 | 14.76 | $14.45 | 444800 |
| 2022-12-19 | 14.97 | $14.63 | 430527 |
| 2022-12-16 | 15.17 | $14.55 | 1.9M |
| 2022-12-15 | 15.46 | $15.28 | 630000 |
| 2022-12-14 | 15.58 | $15.77 | 449746 |
| 2022-12-13 | 15.58 | $15.83 | 445431 |
| 2022-12-12 | 15.57 | $15.80 | 523117 |
| 2022-12-09 | 15.57 | $15.56 | 275225 |
| 2022-12-08 | 15.65 | $15.47 | 309708 |
| 2022-12-07 | 15.79 | $15.45 | 462000 |
| 2022-12-06 | 15.97 | $15.66 | 386044 |
| 2022-12-05 | 16.12 | $15.89 | 378900 |
| 2022-12-02 | 16.24 | $16.11 | 371710 |
| 2022-12-01 | 16.32 | $16.23 | 372725 |
| 2022-11-30 | 16.38 | $16.55 | 496900 |
| 2022-11-29 | 16.35 | $16.42 | 292707 |
| 2022-11-28 | 16.37 | $16.39 | 294629 |
| 2022-11-25 | 16.40 | $16.56 | 110323 |
| 2022-11-23 | 16.39 | $16.51 | 323400 |
| 2022-11-22 | 16.40 | $16.49 | 429500 |
| 2022-11-21 | 16.42 | $16.35 | 616200 |
| 2022-11-18 | 16.49 | $15.99 | 499331 |
| 2022-11-17 | 16.70 | $16.04 | 573300 |
| 2022-11-16 | 16.94 | $16.38 | 340100 |
| 2022-11-15 | 17.12 | $16.94 | 466300 |
| 2022-11-14 | 17.17 | $17.05 | 325839 |
| 2022-11-11 | 17.19 | $17.33 | 509004 |
| 2022-11-10 | 17.13 | $17.46 | 472847 |
| 2022-11-09 | 17.02 | $16.66 | 604104 |
| 2022-11-08 | 17.14 | $16.98 | 498012 |
| 2022-11-07 | 17.18 | $17.29 | 436830 |
| 2022-11-04 | 17.13 | $17.11 | 461605 |
| 2022-11-03 | 17.13 | $16.85 | 362718 |
| 2022-11-02 | 17.22 | $17.01 | 563331 |
| 2022-11-01 | 17.27 | $17.57 | 411200 |
| 2022-10-31 | 17.16 | $17.42 | 444400 |
| 2022-10-28 | 17.07 | $17.78 | 600658 |
| 2022-10-27 | 16.85 | $17.15 | 490636 |
| 2022-10-26 | 16.79 | $17.07 | 495900 |
| 2022-10-25 | 16.75 | $16.59 | 991831 |
| 2022-10-24 | 16.85 | $16.91 | 615331 |
| 2022-10-21 | 16.88 | $16.89 | 474432 |
| 2022-10-20 | 16.92 | $16.91 | 351449 |
| 2022-10-19 | 16.98 | $17.23 | 419508 |
| 2022-10-18 | 16.95 | $17.61 | 360100 |
| 2022-10-17 | 16.79 | $17.49 | 418100 |
| 2022-10-14 | 16.66 | $16.95 | 514400 |
| 2022-10-13 | 16.67 | $17.50 | 606020 |
| 2022-10-12 | 16.51 | $17.10 | 505022 |
| 2022-10-11 | 16.47 | $17.20 | 663907 |
| 2022-10-10 | 16.39 | $16.43 | 505722 |
| 2022-10-07 | 16.55 | $16.75 | 1.0M |
| 2022-10-06 | 16.66 | $16.98 | 1.2M |
| 2022-10-05 | 16.73 | $17.28 | 586103 |
| 2022-10-04 | 16.74 | $17.78 | 1.1M |
| 2022-10-03 | 16.60 | $16.52 | 1.1M |
| 2022-09-30 | 16.85 | $16.25 | 956934 |
| 2022-09-29 | 17.25 | $16.14 | 1.1M |
| 2022-09-28 | 17.78 | $17.58 | 834538 |
| 2022-09-27 | 17.99 | $17.22 | 747916 |
| 2022-09-26 | 18.36 | $17.41 | 920600 |
| 2022-09-23 | 18.76 | $18.09 | 643700 |
| 2022-09-22 | 19.04 | $18.55 | 445712 |
| 2022-09-21 | 19.23 | $19.05 | 369700 |
| 2022-09-20 | 19.31 | $19.18 | 333600 |
| 2022-09-19 | 19.37 | $19.36 | 382444 |
| 2022-09-16 | 19.38 | $19.20 | 3.1M |
| 2022-09-15 | 19.44 | $19.36 | 531208 |
| 2022-09-14 | 19.47 | $19.61 | 620033 |
| 2022-09-13 | 19.42 | $19.48 | 486300 |
| 2022-09-12 | 19.41 | $19.83 | 403125 |
| 2022-09-09 | 19.28 | $19.62 | 486500 |
| 2022-09-08 | 19.19 | $19.25 | 351045 |
| 2022-09-07 | 19.19 | $19.16 | 467300 |
| 2022-09-06 | 19.23 | $19.17 | 799500 |
| 2022-09-02 | 19.27 | $18.92 | 284019 |
| 2022-09-01 | 19.41 | $19.04 | 477700 |
| 2022-08-31 | 19.53 | $19.26 | 452300 |
| 2022-08-30 | 19.61 | $19.23 | 446412 |
| 2022-08-29 | 19.71 | $19.59 | 379000 |
| 2022-08-26 | 19.72 | $19.59 | 431923 |
| 2022-08-25 | 19.72 | $19.80 | 407600 |
| 2022-08-24 | 19.66 | $19.44 | 201010 |
| 2022-08-23 | 19.70 | $19.34 | 320817 |
| 2022-08-22 | 19.77 | $19.15 | 463900 |
| 2022-08-19 | 19.91 | $19.57 | 270800 |
| 2022-08-18 | 19.94 | $19.63 | 246965 |
| 2022-08-17 | 19.96 | $19.68 | 250800 |
| 2022-08-16 | 19.95 | $19.83 | 350800 |
| 2022-08-15 | 19.89 | $19.87 | 379000 |
| 2022-08-12 | 19.80 | $19.74 | 442300 |
| 2022-08-11 | 19.72 | $19.54 | 221523 |
| 2022-08-10 | 19.68 | $19.54 | 386869 |
| 2022-08-09 | 19.62 | $19.43 | 271200 |
| 2022-08-08 | 19.58 | $19.45 | 301600 |
| 2022-08-05 | 19.51 | $19.26 | 255200 |
| 2022-08-04 | 19.48 | $19.24 | 372000 |
| 2022-08-03 | 19.45 | $19.12 | 296500 |
| 2022-08-02 | 19.44 | $18.99 | 350600 |
| 2022-08-01 | 19.46 | $19.43 | 406600 |
| 2022-07-29 | 19.33 | $19.49 | 526100 |
| 2022-07-28 | 19.16 | $19.54 | 458302 |
| 2022-07-27 | 18.92 | $19.24 | 521410 |
| 2022-07-26 | 18.71 | $18.80 | 482638 |
| 2022-07-25 | 18.60 | $18.70 | 371000 |
| 2022-07-22 | 18.49 | $18.83 | 327600 |
| 2022-07-21 | 18.31 | $18.73 | 528103 |
| 2022-07-20 | 18.12 | $18.46 | 279500 |
| 2022-07-19 | 17.97 | $18.40 | 498950 |
| 2022-07-18 | 17.81 | $17.98 | 378800 |
| 2022-07-15 | 17.75 | $17.97 | 347200 |
| 2022-07-14 | 17.68 | $17.69 | 369912 |
| 2022-07-13 | 17.68 | $17.93 | 266400 |
| 2022-07-12 | 17.61 | $17.85 | 270900 |
| 2022-07-11 | 17.56 | $17.81 | 273648 |
| 2022-07-08 | 17.51 | $17.81 | 277244 |
| 2022-07-07 | 17.45 | $17.76 | 375553 |
| 2022-07-06 | 17.40 | $17.60 | 606833 |
| 2022-07-05 | 17.40 | $17.90 | 670435 |
| 2022-07-01 | 17.31 | $17.71 | 546878 |
| 2022-06-30 | 17.27 | $17.45 | 714200 |
| 2022-06-29 | 17.31 | $17.45 | 749916 |
| 2022-06-28 | 17.36 | $17.98 | 708900 |
| 2022-06-27 | 17.27 | $17.97 | 658208 |
| 2022-06-24 | 17.18 | $17.77 | 3.3M |
| 2022-06-23 | 17.13 | $17.64 | 694625 |
| 2022-06-22 | 17.13 | $17.48 | 1.2M |
| 2022-06-21 | 17.19 | $17.62 | 735545 |
| 2022-06-17 | 17.24 | $17.36 | 2.4M |
| 2022-06-16 | 17.39 | $16.95 | 1.3M |
| 2022-06-15 | 17.71 | $17.27 | 1.2M |
| 2022-06-14 | 18.02 | $16.93 | 1.6M |
| 2022-06-13 | 18.52 | $16.82 | 2.1M |
| 2022-06-10 | 19.16 | $18.23 | 1.3M |
| 2022-06-09 | 19.50 | $18.85 | 869246 |
| 2022-06-08 | 19.72 | $19.17 | 607200 |
| 2022-06-07 | 19.89 | $19.46 | 1.0M |
| 2022-06-06 | 20.00 | $19.21 | 1.4M |
| 2022-06-03 | 20.21 | $19.13 | 6.7M |
| 2022-06-02 | 20.49 | $20.63 | 506967 |
| 2022-06-01 | 20.35 | $20.65 | 516200 |
| 2022-05-31 | 20.17 | $20.42 | 709835 |
| 2022-05-27 | 20.01 | $20.46 | 436400 |
| 2022-05-26 | 19.81 | $20.22 | 400700 |
| 2022-05-25 | 19.64 | $19.99 | 346604 |
| 2022-05-24 | 19.50 | $20.02 | 452305 |
| 2022-05-23 | 19.33 | $19.81 | 690443 |
| 2022-05-20 | 19.18 | $19.19 | 230500 |
| 2022-05-19 | 19.20 | $19.28 | 524346 |
| 2022-05-18 | 19.20 | $19.38 | 364162 |
| 2022-05-17 | 19.17 | $19.79 | 271332 |
| 2022-05-16 | 19.00 | $19.52 | 320436 |
| 2022-05-13 | 18.90 | $19.32 | 543000 |
| 2022-05-12 | 18.83 | $18.86 | 442300 |
| 2022-05-11 | 18.91 | $18.88 | 332500 |
| 2022-05-10 | 19.00 | $18.93 | 373925 |
| 2022-05-09 | 19.10 | $18.87 | 403243 |
| 2022-05-06 | 19.25 | $19.54 | 447507 |
| 2022-05-05 | 19.23 | $19.52 | 349336 |
| 2022-05-04 | 19.21 | $19.74 | 399100 |
| 2022-05-03 | 19.13 | $19.29 | 373016 |
| 2022-05-02 | 19.18 | $18.83 | 857500 |
| 2022-04-29 | 19.39 | $19.00 | 579314 |
| 2022-04-28 | 19.60 | $19.61 | 469100 |
| 2022-04-27 | 19.67 | $19.29 | 540737 |
| 2022-04-26 | 19.86 | $19.38 | 587100 |
| 2022-04-25 | 20.07 | $19.70 | 663400 |
| 2022-04-22 | 20.23 | $19.91 | 600247 |
| 2022-04-21 | 20.35 | $20.10 | 417500 |
| 2022-04-20 | 20.45 | $20.28 | 487214 |
| 2022-04-19 | 20.50 | $19.99 | 874300 |
| 2022-04-18 | 20.67 | $20.54 | 453449 |
| 2022-04-14 | 20.69 | $21.01 | 368508 |
| 2022-04-13 | 20.57 | $20.84 | 279420 |
| 2022-04-12 | 20.47 | $20.57 | 477800 |
| 2022-04-11 | 20.44 | $20.36 | 397200 |
| 2022-04-08 | 20.47 | $20.18 | 463203 |
| 2022-04-07 | 20.57 | $20.18 | 450914 |
| 2022-04-06 | 20.68 | $20.45 | 351347 |
| 2022-04-05 | 20.74 | $20.56 | 519400 |
| 2022-04-04 | 20.77 | $20.71 | 352940 |
| 2022-04-01 | 20.76 | $20.87 | 629330 |
| 2022-03-31 | 20.69 | $20.61 | 346300 |
| 2022-03-30 | 20.69 | $20.51 | 331700 |
| 2022-03-29 | 20.73 | $21.06 | 447400 |
| 2022-03-28 | 20.59 | $20.92 | 321084 |
| 2022-03-25 | 20.47 | $21.07 | 463632 |
| 2022-03-24 | 20.27 | $20.65 | 234441 |
| 2022-03-23 | 20.17 | $20.56 | 379601 |
| 2022-03-22 | 20.08 | $20.60 | 449446 |
| 2022-03-21 | 19.95 | $20.50 | 330800 |
| 2022-03-18 | 19.84 | $20.29 | 821900 |
| 2022-03-17 | 19.77 | $20.19 | 363422 |
| 2022-03-16 | 19.73 | $19.89 | 461730 |
| 2022-03-15 | 19.78 | $19.78 | 373632 |
| 2022-03-14 | 19.89 | $19.68 | 424829 |
| 2022-03-11 | 20.05 | $19.80 | 495129 |
| 2022-03-10 | 20.23 | $19.79 | 645500 |
| 2022-03-09 | 20.44 | $20.10 | 852329 |
| 2022-03-08 | 20.61 | $20.09 | 999537 |
| 2022-03-07 | 20.83 | $20.07 | 990221 |
| 2022-03-04 | 21.10 | $20.69 | 1.0M |
| 2022-03-03 | 21.23 | $20.82 | 5.1M |
| 2022-03-02 | 21.36 | $21.69 | 538600 |
| 2022-03-01 | 21.23 | $21.44 | 435300 |
| 2022-02-28 | 21.15 | $21.47 | 479509 |
| 2022-02-25 | 21.05 | $21.44 | 577530 |
| 2022-02-24 | 20.93 | $21.10 | 586002 |
| 2022-02-23 | 20.90 | $20.96 | 616500 |
| 2022-02-22 | 20.91 | $20.87 | 355214 |
| 2022-02-18 | 20.95 | $21.15 | 335504 |
| 2022-02-17 | 20.92 | $21.04 | 347400 |
| 2022-02-16 | 20.91 | $21.35 | 597302 |
| 2022-02-15 | 20.80 | $20.86 | 342248 |
| 2022-02-14 | 20.84 | $20.68 | 482600 |
| 2022-02-11 | 20.93 | $20.88 | 401100 |
| 2022-02-10 | 20.99 | $20.74 | 733333 |
| 2022-02-09 | 21.11 | $21.11 | 739800 |
| 2022-02-08 | 21.14 | $21.21 | 560624 |
| 2022-02-07 | 21.15 | $21.11 | 355824 |
| 2022-02-04 | 21.20 | $21.09 | 600005 |
| 2022-02-03 | 21.26 | $21.12 | 638743 |
| 2022-02-02 | 21.32 | $21.31 | 322900 |
| 2022-02-01 | 21.34 | $21.21 | 257042 |
| 2022-01-31 | 21.40 | $21.34 | 308348 |
| 2022-01-28 | 21.43 | $21.27 | 431800 |
| 2022-01-27 | 21.49 | $21.13 | 381826 |
| 2022-01-26 | 21.60 | $21.27 | 408430 |
| 2022-01-25 | 21.69 | $21.41 | 531921 |
| 2022-01-24 | 21.76 | $21.24 | 627700 |
| 2022-01-21 | 21.90 | $21.32 | 440300 |
| 2022-01-20 | 22.03 | $21.53 | 328300 |
| 2022-01-19 | 22.13 | $21.88 | 280600 |
| 2022-01-18 | 22.13 | $22.00 | 434000 |
| 2022-01-14 | 22.08 | $22.18 | 313100 |
| 2022-01-13 | 21.97 | $22.18 | 416500 |
| 2022-01-12 | 21.82 | $22.14 | 572403 |
| 2022-01-11 | 21.65 | $21.88 | 451130 |
| 2022-01-10 | 21.52 | $21.64 | 419539 |
| 2022-01-07 | 21.44 | $21.68 | 427521 |
| 2022-01-06 | 21.32 | $21.50 | 386712 |
| 2022-01-05 | 21.23 | $21.44 | 481280 |
| 2022-01-04 | 21.14 | $21.34 | 448500 |
| 2022-01-03 | 21.06 | $21.22 | 381500 |
| 2021-12-31 | 21.01 | $20.83 | 221546 |
| 2021-12-30 | 21.06 | $20.83 | 241701 |
| 2021-12-29 | 21.13 | $21.33 | 234223 |
| 2021-12-28 | 21.05 | $21.31 | 231700 |
| 2021-12-27 | 20.97 | $21.38 | 381844 |
| 2021-12-23 | 20.84 | $21.26 | 234400 |
| 2021-12-22 | 20.73 | $21.26 | 342756 |
| 2021-12-21 | 20.60 | $21.06 | 766400 |
| 2021-12-20 | 20.50 | $20.27 | 727000 |
| 2021-12-17 | 20.64 | $20.65 | 2.0M |
| 2021-12-16 | 20.69 | $20.63 | 759243 |
| 2021-12-15 | 20.77 | $20.78 | 679900 |
| 2021-12-14 | 20.82 | $20.47 | 449003 |
| 2021-12-13 | 20.98 | $20.88 | 500842 |
| 2021-12-10 | 21.05 | $21.06 | 489028 |
| 2021-12-09 | 21.08 | $21.42 | 318100 |
| 2021-12-08 | 21.00 | $21.42 | 251900 |
| 2021-12-07 | 20.92 | $21.48 | 369347 |
| 2021-12-06 | 20.80 | $21.44 | 512020 |
| 2021-12-03 | 20.67 | $20.77 | 425000 |
| 2021-12-02 | 20.74 | $20.88 | 505000 |
| 2021-12-01 | 20.79 | $20.37 | 602300 |
| 2021-11-30 | 21.02 | $20.63 | 541232 |
| 2021-11-29 | 21.22 | $20.92 | 520837 |
| 2021-11-26 | 21.37 | $21.19 | 357900 |
| 2021-11-24 | 21.48 | $21.55 | 235100 |
| 2021-11-23 | 21.51 | $21.30 | 458700 |
| 2021-11-22 | 21.62 | $21.51 | 315900 |
| 2021-11-19 | 21.69 | $21.46 | 433500 |
| 2021-11-18 | 21.79 | $21.82 | 322415 |
| 2021-11-17 | 21.80 | $21.79 | 336400 |
| 2021-11-16 | 21.83 | $21.95 | 305800 |
| 2021-11-15 | 21.81 | $22.00 | 379700 |
| 2021-11-12 | 21.77 | $21.62 | 329015 |
| 2021-11-11 | 21.84 | $22.00 | 312900 |
| 2021-11-10 | 21.82 | $21.90 | 402626 |
| 2021-11-09 | 21.82 | $21.79 | 521800 |
| 2021-11-08 | 21.85 | $21.77 | 288900 |
| 2021-11-05 | 21.90 | $21.83 | 589400 |
| 2021-11-04 | 21.94 | $21.60 | 286200 |
| 2021-11-03 | 22.07 | $21.70 | 258169 |
| 2021-11-02 | 22.19 | $21.65 | 441106 |
| 2021-11-01 | 22.34 | $21.99 | 628000 |
| 2021-10-29 | 22.43 | $21.71 | 753138 |
| 2021-10-28 | 22.61 | $21.98 | 3.6M |
| 2021-10-27 | 22.75 | $22.85 | 387732 |
| 2021-10-26 | 22.64 | $22.79 | 405705 |
| 2021-10-25 | 22.51 | $22.60 | 263607 |
| 2021-10-22 | 22.41 | $22.29 | 154420 |
| 2021-10-21 | 22.39 | $22.52 | 261400 |
| 2021-10-20 | 22.27 | $22.46 | 154700 |
| 2021-10-19 | 22.15 | $22.12 | 233100 |
| 2021-10-18 | 22.11 | $22.21 | 180600 |
| 2021-10-15 | 22.02 | $22.00 | 275600 |
| 2021-10-14 | 21.98 | $22.08 | 212900 |
| 2021-10-13 | 21.90 | $22.10 | 158500 |
| 2021-10-12 | 21.79 | $21.91 | 234649 |
| 2021-10-11 | 21.71 | $21.85 | 271418 |
| 2021-10-08 | 21.64 | $21.69 | 176340 |
| 2021-10-07 | 21.60 | $21.61 | 228306 |
| 2021-10-06 | 21.57 | $21.61 | 178815 |
| 2021-10-05 | 21.53 | $21.53 | 203001 |
| 2021-10-04 | 21.51 | $21.58 | 297739 |
| 2021-10-01 | 21.47 | $21.29 | 361200 |
| 2021-09-30 | 21.51 | $21.10 | 251700 |
| 2021-09-29 | 21.62 | $21.34 | 269117 |
| 2021-09-28 | 21.67 | $21.83 | 491000 |
| 2021-09-27 | 21.58 | $21.80 | 369600 |
| 2021-09-24 | 21.47 | $21.61 | 293500 |
| 2021-09-23 | 21.40 | $21.57 | 219295 |
| 2021-09-22 | 21.32 | $21.39 | 345700 |
| 2021-09-21 | 21.28 | $21.21 | 264700 |
| 2021-09-20 | 21.29 | $21.09 | 462700 |
| 2021-09-17 | 21.33 | $21.11 | 3.1M |
| 2021-09-16 | 21.38 | $21.27 | 393700 |
| 2021-09-15 | 21.39 | $21.30 | 275000 |
| 2021-09-14 | 21.39 | $21.23 | 361338 |
| 2021-09-13 | 21.41 | $21.29 | 414100 |
| 2021-09-10 | 21.41 | $21.01 | 425515 |
| 2021-09-09 | 21.50 | $21.18 | 520000 |
| 2021-09-08 | 21.55 | $21.29 | 351630 |
| 2021-09-07 | 21.58 | $21.63 | 507924 |
| 2021-09-03 | 21.50 | $21.72 | 222401 |
| 2021-09-02 | 21.37 | $21.62 | 187000 |
| 2021-09-01 | 21.24 | $21.62 | 282306 |
| 2021-08-31 | 21.08 | $21.33 | 234800 |
| 2021-08-30 | 20.98 | $21.27 | 201048 |
| 2021-08-27 | 20.88 | $21.28 | 307124 |
| 2021-08-26 | 20.75 | $20.91 | 207600 |
| 2021-08-25 | 20.71 | $20.96 | 205617 |
| 2021-08-24 | 20.64 | $20.97 | 279400 |
| 2021-08-23 | 20.57 | $20.65 | 212300 |
| 2021-08-20 | 20.58 | $20.59 | 296800 |
| 2021-08-19 | 20.62 | $20.30 | 424634 |
| 2021-08-18 | 20.76 | $20.68 | 287500 |
| 2021-08-17 | 20.81 | $20.81 | 298000 |
| 2021-08-16 | 20.84 | $20.73 | 264130 |
| 2021-08-13 | 20.90 | $20.92 | 241700 |
| 2021-08-12 | 20.92 | $20.68 | 444838 |
| 2021-08-11 | 21.02 | $20.85 | 313120 |
| 2021-08-10 | 21.09 | $21.06 | 473542 |
| 2021-08-09 | 21.12 | $20.97 | 313000 |
| 2021-08-06 | 21.17 | $21.38 | 394500 |
| 2021-08-05 | 21.12 | $21.23 | 248900 |
| 2021-08-04 | 21.10 | $20.86 | 328622 |
| 2021-08-03 | 21.19 | $21.02 | 342900 |
| 2021-08-02 | 21.26 | $21.23 | 344500 |
| 2021-07-30 | 21.28 | $21.31 | 297100 |
| 2021-07-29 | 21.28 | $21.80 | 402117 |
| 2021-07-28 | 21.12 | $21.59 | 2.0M |
| 2021-07-27 | 21.00 | $21.14 | 806300 |
| 2021-07-26 | 21.01 | $21.40 | 317500 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
56.55
2026-07-24
Close Price
$7.49
Vol: 500432
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
21.79
Average
47.28
Maximum
81.24
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 56.55 | $7.49 | 500432 |
| 2026-07-23 | 50.66 | $7.14 | 2.5M |
| 2026-07-22 | 56.34 | $7.41 | 3.6M |
| 2026-07-21 | 60.64 | $7.59 | 1.3M |
| 2026-07-20 | 54.60 | $7.26 | 1.4M |
| 2026-07-17 | 55.33 | $7.29 | 1.2M |
| 2026-07-16 | 63.73 | $7.60 | 761515 |
| 2026-07-15 | 60.42 | $7.42 | 705231 |
| 2026-07-14 | 62.22 | $7.48 | 804626 |
| 2026-07-13 | 59.75 | $7.35 | 942703 |
| 2026-07-10 | 60.04 | $7.36 | 711100 |
| 2026-07-09 | 57.52 | $7.23 | 754600 |
| 2026-07-08 | 56.52 | $7.18 | 775637 |
| 2026-07-07 | 55.11 | $7.11 | 863700 |
| 2026-07-06 | 53.69 | $7.04 | 851000 |
| 2026-07-02 | 53.49 | $7.03 | 806026 |
| 2026-07-01 | 55.54 | $7.12 | 1.2M |
| 2026-06-30 | 49.86 | $6.84 | 1.5M |
| 2026-06-29 | 55.12 | $7.06 | 1.1M |
| 2026-06-26 | 58.03 | $7.17 | 2.1M |
| 2026-06-25 | 54.50 | $7.00 | 2.4M |
| 2026-06-24 | 55.55 | $7.04 | 628421 |
| 2026-06-23 | 55.34 | $7.03 | 514100 |
| 2026-06-22 | 54.35 | $6.98 | 704624 |
| 2026-06-18 | 56.25 | $7.06 | 987500 |
| 2026-06-17 | 50.97 | $6.80 | 960704 |
| 2026-06-16 | 63.23 | $7.24 | 703409 |
| 2026-06-15 | 62.45 | $7.20 | 792149 |
| 2026-06-12 | 63.40 | $7.23 | 581845 |
| 2026-06-11 | 61.14 | $7.11 | 842219 |
| 2026-06-10 | 62.36 | $7.15 | 827104 |
| 2026-06-09 | 62.00 | $7.13 | 1.1M |
| 2026-06-08 | 59.02 | $6.97 | 2.0M |
| 2026-06-05 | 58.04 | $6.92 | 970803 |
| 2026-06-04 | 61.38 | $7.04 | 1.4M |
| 2026-06-03 | 55.96 | $6.77 | 1.1M |
| 2026-06-02 | 57.09 | $6.81 | 1.1M |
| 2026-06-01 | 53.53 | $6.65 | 1.0M |
| 2026-05-29 | 54.06 | $6.67 | 2.5M |
| 2026-05-28 | 54.57 | $6.69 | 910100 |
| 2026-05-27 | 53.95 | $6.66 | 840296 |
| 2026-05-26 | 52.07 | $6.57 | 884650 |
| 2026-05-22 | 50.13 | $6.48 | 807131 |
| 2026-05-21 | 48.60 | $6.41 | 823900 |
| 2026-05-20 | 47.94 | $6.38 | 1.1M |
| 2026-05-19 | 43.39 | $6.18 | 1.1M |
| 2026-05-18 | 48.87 | $6.45 | 861895 |
| 2026-05-15 | 45.99 | $6.33 | 751620 |
| 2026-05-14 | 49.52 | $6.49 | 1.3M |
| 2026-05-13 | 48.59 | $6.45 | 943344 |
| 2026-05-12 | 47.43 | $6.40 | 1.1M |
| 2026-05-11 | 48.89 | $6.47 | 1.2M |
| 2026-05-08 | 51.95 | $6.61 | 762800 |
| 2026-05-07 | 51.33 | $6.58 | 763310 |
| 2026-05-06 | 51.13 | $6.57 | 1.0M |
| 2026-05-05 | 50.16 | $6.52 | 1.3M |
| 2026-05-04 | 48.81 | $6.45 | 1.5M |
| 2026-05-01 | 46.86 | $6.35 | 2.3M |
| 2026-04-30 | 42.25 | $6.13 | 1.3M |
| 2026-04-29 | 42.73 | $6.16 | 1.4M |
| 2026-04-28 | 44.16 | $6.25 | 2.9M |
| 2026-04-27 | 35.78 | $5.88 | 3.0M |
| 2026-04-24 | 37.66 | $6.01 | 1.7M |
| 2026-04-23 | 38.86 | $6.09 | 6.1M |
| 2026-04-22 | 50.51 | $6.70 | 1.1M |
| 2026-04-21 | 50.28 | $6.69 | 1.0M |
| 2026-04-20 | 53.62 | $6.83 | 737900 |
| 2026-04-17 | 50.49 | $6.69 | 645844 |
| 2026-04-16 | 48.85 | $6.62 | 730318 |
| 2026-04-15 | 50.67 | $6.70 | 844305 |
| 2026-04-14 | 48.15 | $6.59 | 580200 |
| 2026-04-13 | 46.74 | $6.53 | 599740 |
| 2026-04-10 | 42.52 | $6.36 | 600400 |
| 2026-04-09 | 41.22 | $6.31 | 858900 |
| 2026-04-08 | 40.46 | $6.28 | 1.0M |
| 2026-04-07 | 35.95 | $6.11 | 812240 |
| 2026-04-06 | 35.13 | $6.08 | 784800 |
| 2026-04-02 | 37.25 | $6.22 | 1.8M |
| 2026-04-01 | 31.35 | $6.01 | 1.8M |
| 2026-03-31 | 32.89 | $6.12 | 1.6M |
| 2026-03-30 | 35.12 | $6.27 | 1.2M |
| 2026-03-27 | 30.00 | $6.10 | 1.9M |
| 2026-03-26 | 34.76 | $6.41 | 870800 |
| 2026-03-25 | 34.92 | $6.42 | 1.9M |
| 2026-03-24 | 32.42 | $6.34 | 1.9M |
| 2026-03-23 | 33.49 | $6.41 | 2.2M |
| 2026-03-20 | 32.58 | $6.38 | 11.0M |
| 2026-03-19 | 34.84 | $6.53 | 1.8M |
| 2026-03-18 | 36.61 | $6.64 | 1.5M |
| 2026-03-17 | 37.26 | $6.68 | 2.0M |
| 2026-03-16 | 34.78 | $6.59 | 1.4M |
| 2026-03-13 | 33.67 | $6.55 | 1.2M |
| 2026-03-12 | 34.94 | $6.64 | 1.7M |
| 2026-03-11 | 37.00 | $6.78 | 1.1M |
| 2026-03-10 | 40.94 | $7.02 | 1.7M |
| 2026-03-09 | 41.82 | $7.07 | 2.2M |
| 2026-03-06 | 43.79 | $7.18 | 723200 |
| 2026-03-05 | 45.46 | $7.27 | 1.7M |
| 2026-03-04 | 48.16 | $7.41 | 1.7M |
| 2026-03-03 | 43.61 | $7.21 | 1.2M |
| 2026-03-02 | 44.35 | $7.25 | 1.7M |
| 2026-02-27 | 36.69 | $6.95 | 1.4M |
| 2026-02-26 | 37.84 | $7.02 | 1.4M |
| 2026-02-25 | 33.59 | $6.87 | 1.3M |
| 2026-02-24 | 30.58 | $6.77 | 1.2M |
| 2026-02-23 | 28.10 | $6.69 | 907200 |
| 2026-02-20 | 29.61 | $6.81 | 1.4M |
| 2026-02-19 | 29.61 | $6.81 | 997314 |
| 2026-02-18 | 29.73 | $6.82 | 1.6M |
| 2026-02-17 | 30.43 | $6.88 | 1.6M |
| 2026-02-13 | 31.98 | $7.01 | 923251 |
| 2026-02-12 | 32.84 | $7.08 | 1.1M |
| 2026-02-11 | 34.87 | $7.24 | 1.2M |
| 2026-02-10 | 32.39 | $7.14 | 1.1M |
| 2026-02-09 | 33.35 | $7.22 | 946549 |
| 2026-02-06 | 34.58 | $7.32 | 1.3M |
| 2026-02-05 | 33.42 | $7.27 | 3.3M |
| 2026-02-04 | 42.07 | $7.88 | 1.6M |
| 2026-02-03 | 47.86 | $8.18 | 794815 |
| 2026-02-02 | 50.73 | $8.31 | 622700 |
| 2026-01-30 | 50.07 | $8.28 | 816800 |
| 2026-01-29 | 53.70 | $8.44 | 598724 |
| 2026-01-28 | 52.89 | $8.40 | 1.2M |
| 2026-01-27 | 48.62 | $8.20 | 467745 |
| 2026-01-26 | 46.30 | $8.10 | 606248 |
| 2026-01-23 | 47.32 | $8.15 | 734812 |
| 2026-01-22 | 48.73 | $8.22 | 624100 |
| 2026-01-21 | 48.31 | $8.20 | 629500 |
| 2026-01-20 | 44.88 | $8.04 | 655231 |
| 2026-01-16 | 49.79 | $8.29 | 591940 |
| 2026-01-15 | 48.28 | $8.22 | 1.1M |
| 2026-01-14 | 46.77 | $8.15 | 1.1M |
| 2026-01-13 | 39.28 | $7.84 | 1.0M |
| 2026-01-12 | 42.39 | $8.01 | 772017 |
| 2026-01-09 | 41.09 | $7.96 | 800605 |
| 2026-01-08 | 38.72 | $7.87 | 941333 |
| 2026-01-07 | 30.79 | $7.60 | 1.1M |
| 2026-01-06 | 34.92 | $7.86 | 1.1M |
| 2026-01-05 | 39.15 | $8.08 | 1.2M |
| 2026-01-02 | 43.71 | $8.28 | 860217 |
| 2025-12-31 | 41.78 | $8.22 | 1.1M |
| 2025-12-30 | 48.36 | $8.47 | 942640 |
| 2025-12-29 | 48.65 | $8.48 | 671150 |
| 2025-12-26 | 49.79 | $8.52 | 514792 |
| 2025-12-24 | 51.21 | $8.57 | 675800 |
| 2025-12-23 | 48.11 | $8.46 | 816300 |
| 2025-12-22 | 50.61 | $8.55 | 758500 |
| 2025-12-19 | 48.05 | $8.46 | 2.5M |
| 2025-12-18 | 48.31 | $8.47 | 851203 |
| 2025-12-17 | 49.08 | $8.50 | 1.2M |
| 2025-12-16 | 49.08 | $8.50 | 1.2M |
| 2025-12-15 | 53.45 | $8.67 | 949419 |
| 2025-12-12 | 60.69 | $8.91 | 1.2M |
| 2025-12-11 | 61.68 | $8.94 | 766339 |
| 2025-12-10 | 59.36 | $8.83 | 872820 |
| 2025-12-09 | 56.16 | $8.69 | 951500 |
| 2025-12-08 | 53.43 | $8.58 | 947222 |
| 2025-12-05 | 53.17 | $8.57 | 1.2M |
| 2025-12-04 | 49.81 | $8.44 | 664512 |
| 2025-12-03 | 50.88 | $8.48 | 746612 |
| 2025-12-02 | 47.69 | $8.36 | 708301 |
| 2025-12-01 | 47.93 | $8.37 | 658400 |
| 2025-11-28 | 50.94 | $8.49 | 408700 |
| 2025-11-26 | 50.94 | $8.49 | 932600 |
| 2025-11-25 | 51.67 | $8.52 | 699200 |
| 2025-11-24 | 47.10 | $8.33 | 1.1M |
| 2025-11-21 | 47.32 | $8.34 | 815832 |
| 2025-11-20 | 41.52 | $8.12 | 661604 |
| 2025-11-19 | 39.51 | $8.05 | 933623 |
| 2025-11-18 | 41.04 | $8.13 | 794700 |
| 2025-11-17 | 39.93 | $8.09 | 997913 |
| 2025-11-14 | 44.28 | $8.31 | 1.1M |
| 2025-11-13 | 43.75 | $8.29 | 977037 |
| 2025-11-12 | 42.19 | $8.23 | 775033 |
| 2025-11-11 | 43.14 | $8.28 | 979704 |
| 2025-11-10 | 36.02 | $8.02 | 1.3M |
| 2025-11-07 | 31.31 | $7.87 | 1.1M |
| 2025-11-06 | 28.64 | $7.79 | 792500 |
| 2025-11-05 | 32.20 | $8.03 | 567200 |
| 2025-11-04 | 33.35 | $8.10 | 873361 |
| 2025-11-03 | 32.03 | $8.06 | 1.3M |
| 2025-10-31 | 33.28 | $8.14 | 721747 |
| 2025-10-30 | 35.07 | $8.25 | 1.4M |
| 2025-10-29 | 36.41 | $8.33 | 668771 |
| 2025-10-28 | 39.88 | $8.52 | 522357 |
| 2025-10-27 | 44.53 | $8.74 | 625900 |
| 2025-10-24 | 43.68 | $8.71 | 565503 |
| 2025-10-23 | 42.28 | $8.66 | 737512 |
| 2025-10-22 | 41.45 | $8.63 | 1.0M |
| 2025-10-21 | 42.41 | $8.68 | 1.1M |
| 2025-10-20 | 38.89 | $8.55 | 992126 |
| 2025-10-17 | 40.33 | $8.63 | 519400 |
| 2025-10-16 | 37.00 | $8.51 | 783800 |
| 2025-10-15 | 40.01 | $8.68 | 549200 |
| 2025-10-14 | 42.11 | $8.79 | 679027 |
| 2025-10-13 | 36.33 | $8.59 | 449801 |
| 2025-10-10 | 31.10 | $8.43 | 1.1M |
| 2025-10-09 | 31.40 | $8.45 | 2.0M |
| 2025-10-08 | 33.77 | $8.60 | 586230 |
| 2025-10-07 | 34.26 | $8.63 | 1.2M |
| 2025-10-06 | 34.91 | $8.67 | 912612 |
| 2025-10-03 | 42.03 | $9.05 | 603200 |
| 2025-10-02 | 38.59 | $8.94 | 608600 |
| 2025-10-01 | 39.60 | $8.99 | 949500 |
| 2025-09-30 | 39.80 | $9.00 | 790746 |
| 2025-09-29 | 43.32 | $9.17 | 871812 |
| 2025-09-26 | 46.06 | $9.29 | 558500 |
| 2025-09-25 | 46.76 | $9.32 | 584440 |
| 2025-09-24 | 51.19 | $9.50 | 921800 |
| 2025-09-23 | 51.19 | $9.50 | 804667 |
| 2025-09-22 | 49.76 | $9.44 | 1.0M |
| 2025-09-19 | 51.68 | $9.52 | 2.7M |
| 2025-09-18 | 55.23 | $9.66 | 900449 |
| 2025-09-17 | 52.11 | $9.52 | 1.0M |
| 2025-09-16 | 48.18 | $9.36 | 1.2M |
| 2025-09-15 | 51.71 | $9.50 | 509050 |
| 2025-09-12 | 54.13 | $9.59 | 505300 |
| 2025-09-11 | 57.53 | $9.71 | 711331 |
| 2025-09-10 | 60.24 | $9.80 | 682008 |
| 2025-09-09 | 59.64 | $9.77 | 411600 |
| 2025-09-08 | 61.40 | $9.83 | 522021 |
| 2025-09-05 | 62.57 | $9.87 | 525400 |
| 2025-09-04 | 60.42 | $9.75 | 615305 |
| 2025-09-03 | 56.46 | $9.55 | 760002 |
| 2025-09-02 | 55.40 | $9.50 | 430100 |
| 2025-08-29 | 58.94 | $9.63 | 353800 |
| 2025-08-28 | 56.28 | $9.50 | 360419 |
| 2025-08-27 | 55.44 | $9.46 | 356800 |
| 2025-08-26 | 55.70 | $9.47 | 337100 |
| 2025-08-25 | 55.50 | $9.46 | 361100 |
| 2025-08-22 | 57.17 | $9.53 | 1.3M |
| 2025-08-21 | 48.05 | $9.10 | 511343 |
| 2025-08-20 | 53.88 | $9.33 | 292000 |
| 2025-08-19 | 52.94 | $9.29 | 505847 |
| 2025-08-18 | 50.53 | $9.19 | 371322 |
| 2025-08-15 | 51.53 | $9.23 | 605742 |
| 2025-08-14 | 52.77 | $9.28 | 395100 |
| 2025-08-13 | 55.84 | $9.40 | 432800 |
| 2025-08-12 | 53.26 | $9.28 | 532000 |
| 2025-08-11 | 47.16 | $9.03 | 570600 |
| 2025-08-08 | 52.64 | $9.24 | 435335 |
| 2025-08-07 | 53.77 | $9.28 | 493092 |
| 2025-08-06 | 49.94 | $9.13 | 439445 |
| 2025-08-05 | 51.57 | $9.19 | 493814 |
| 2025-08-04 | 51.57 | $9.19 | 466000 |
| 2025-08-01 | 48.54 | $9.07 | 666400 |
| 2025-07-31 | 47.77 | $9.04 | 732101 |
| 2025-07-30 | 48.46 | $9.07 | 623400 |
| 2025-07-29 | 52.83 | $9.25 | 576454 |
| 2025-07-28 | 51.20 | $9.18 | 799535 |
| 2025-07-25 | 52.43 | $9.23 | 653735 |
| 2025-07-24 | 51.32 | $9.18 | 1.0M |
| 2025-07-23 | 48.83 | $9.07 | 3.0M |
| 2025-07-22 | 48.38 | $9.05 | 660663 |
| 2025-07-21 | 44.38 | $8.88 | 522548 |
| 2025-07-18 | 44.38 | $8.88 | 594800 |
| 2025-07-17 | 46.68 | $9.00 | 516238 |
| 2025-07-16 | 48.68 | $9.10 | 593900 |
| 2025-07-15 | 47.18 | $9.03 | 566951 |
| 2025-07-14 | 51.48 | $9.24 | 484825 |
| 2025-07-11 | 51.28 | $9.23 | 370308 |
| 2025-07-10 | 53.83 | $9.35 | 596361 |
| 2025-07-09 | 50.73 | $9.19 | 583100 |
| 2025-07-08 | 46.70 | $9.00 | 768742 |
| 2025-07-07 | 41.16 | $8.77 | 709700 |
| 2025-07-03 | 45.67 | $9.00 | 485729 |
| 2025-07-02 | 44.92 | $8.97 | 1.3M |
| 2025-07-01 | 40.23 | $8.79 | 916735 |
| 2025-06-30 | 39.69 | $8.77 | 901106 |
| 2025-06-27 | 44.27 | $9.01 | 1.3M |
| 2025-06-26 | 45.30 | $9.06 | 920447 |
| 2025-06-25 | 44.31 | $9.02 | 681488 |
| 2025-06-24 | 47.57 | $9.18 | 1.1M |
| 2025-06-23 | 47.78 | $9.19 | 1.1M |
| 2025-06-20 | 48.59 | $9.23 | 1.4M |
| 2025-06-18 | 48.99 | $9.25 | 836000 |
| 2025-06-17 | 45.63 | $9.09 | 937233 |
| 2025-06-16 | 47.49 | $9.19 | 583700 |
| 2025-06-13 | 47.49 | $9.19 | 697810 |
| 2025-06-12 | 54.03 | $9.52 | 361646 |
| 2025-06-11 | 53.67 | $9.50 | 392490 |
| 2025-06-10 | 51.65 | $9.39 | 430100 |
| 2025-06-09 | 50.14 | $9.31 | 482425 |
| 2025-06-06 | 48.03 | $9.20 | 422400 |
| 2025-06-05 | 44.37 | $9.02 | 581100 |
| 2025-06-04 | 43.53 | $8.98 | 458230 |
| 2025-06-03 | 43.85 | $9.00 | 565707 |
| 2025-06-02 | 39.93 | $8.81 | 915515 |
| 2025-05-30 | 41.67 | $8.93 | 668000 |
| 2025-05-29 | 43.48 | $9.05 | 496900 |
| 2025-05-28 | 42.49 | $9.00 | 979879 |
| 2025-05-27 | 44.40 | $9.13 | 767032 |
| 2025-05-23 | 41.32 | $8.97 | 473700 |
| 2025-05-22 | 39.52 | $8.88 | 806124 |
| 2025-05-21 | 38.73 | $8.84 | 782931 |
| 2025-05-20 | 45.19 | $9.30 | 343800 |
| 2025-05-19 | 45.98 | $9.35 | 390300 |
| 2025-05-16 | 48.74 | $9.52 | 429300 |
| 2025-05-15 | 49.06 | $9.54 | 337000 |
| 2025-05-14 | 47.20 | $9.43 | 422823 |
| 2025-05-13 | 49.88 | $9.60 | 563049 |
| 2025-05-12 | 49.24 | $9.56 | 539948 |
| 2025-05-09 | 42.98 | $9.20 | 498625 |
| 2025-05-08 | 43.26 | $9.22 | 412400 |
| 2025-05-07 | 41.44 | $9.12 | 418800 |
| 2025-05-06 | 40.90 | $9.09 | 507000 |
| 2025-05-05 | 42.78 | $9.24 | 482900 |
| 2025-05-02 | 42.61 | $9.23 | 465858 |
| 2025-05-01 | 40.47 | $9.10 | 538618 |
| 2025-04-30 | 42.19 | $9.25 | 612000 |
| 2025-04-29 | 41.08 | $9.18 | 530127 |
| 2025-04-28 | 38.84 | $9.04 | 1000000 |
| 2025-04-25 | 36.21 | $8.88 | 863000 |
| 2025-04-24 | 36.77 | $8.94 | 1.6M |
| 2025-04-23 | 40.14 | $9.28 | 507400 |
| 2025-04-22 | 40.14 | $9.28 | 406742 |
| 2025-04-21 | 34.23 | $8.91 | 516749 |
| 2025-04-17 | 35.86 | $9.09 | 558404 |
| 2025-04-16 | 35.70 | $9.08 | 566289 |
| 2025-04-15 | 35.23 | $9.05 | 630100 |
| 2025-04-14 | 34.33 | $8.99 | 1.0M |
| 2025-04-11 | 28.12 | $8.60 | 861152 |
| 2025-04-10 | 29.06 | $8.74 | 799700 |
| 2025-04-09 | 33.27 | $9.30 | 928500 |
| 2025-04-08 | 22.61 | $8.74 | 804600 |
| 2025-04-07 | 24.39 | $9.01 | 1.1M |
| 2025-04-04 | 28.79 | $9.56 | 921800 |
| 2025-04-03 | 35.96 | $10.20 | 654443 |
| 2025-04-02 | 42.01 | $10.59 | 358007 |
| 2025-04-01 | 43.26 | $10.66 | 628634 |
| 2025-03-31 | 45.83 | $10.80 | 423200 |
| 2025-03-28 | 48.58 | $10.94 | 452900 |
| 2025-03-27 | 53.11 | $11.15 | 338600 |
| 2025-03-26 | 54.49 | $11.21 | 329990 |
| 2025-03-25 | 55.64 | $11.26 | 351410 |
| 2025-03-24 | 59.18 | $11.41 | 494429 |
| 2025-03-21 | 58.68 | $11.38 | 1.5M |
| 2025-03-20 | 57.36 | $11.30 | 488022 |
| 2025-03-19 | 55.67 | $11.20 | 489323 |
| 2025-03-18 | 54.65 | $11.14 | 359949 |
| 2025-03-17 | 54.15 | $11.11 | 475018 |
| 2025-03-14 | 53.98 | $11.10 | 332600 |
| 2025-03-13 | 48.85 | $10.80 | 445770 |
| 2025-03-12 | 49.91 | $10.86 | 508600 |
| 2025-03-11 | 46.23 | $10.66 | 468243 |
| 2025-03-10 | 48.07 | $10.77 | 475540 |
| 2025-03-07 | 51.64 | $10.97 | 367200 |
| 2025-03-06 | 46.14 | $10.68 | 461000 |
| 2025-03-05 | 48.30 | $10.80 | 426354 |
| 2025-03-04 | 46.72 | $10.72 | 567300 |
| 2025-03-03 | 53.29 | $11.06 | 376515 |
| 2025-02-28 | 53.93 | $11.09 | 600514 |
| 2025-02-27 | 54.13 | $11.10 | 268201 |
| 2025-02-26 | 56.16 | $11.20 | 422006 |
| 2025-02-25 | 54.21 | $11.08 | 309400 |
| 2025-02-24 | 54.21 | $11.08 | 298500 |
| 2025-02-21 | 53.27 | $11.02 | 401300 |
| 2025-02-20 | 58.18 | $11.28 | 416246 |
| 2025-02-19 | 57.75 | $11.25 | 313822 |
| 2025-02-18 | 60.09 | $11.37 | 291000 |
| 2025-02-14 | 59.44 | $11.32 | 278800 |
| 2025-02-13 | 57.88 | $11.20 | 424831 |
| 2025-02-12 | 55.86 | $11.05 | 504800 |
| 2025-02-11 | 56.37 | $11.08 | 357614 |
| 2025-02-10 | 54.66 | $10.95 | 513603 |
| 2025-02-07 | 57.46 | $11.12 | 304000 |
| 2025-02-06 | 61.71 | $11.36 | 448312 |
| 2025-02-05 | 60.43 | $11.25 | 690511 |
| 2025-02-04 | 57.64 | $11.02 | 1.2M |
| 2025-02-03 | 40.92 | $10.05 | 561400 |
| 2025-01-31 | 39.28 | $9.98 | 1.0M |
| 2025-01-30 | 40.19 | $10.04 | 360300 |
| 2025-01-29 | 39.74 | $10.02 | 659521 |
| 2025-01-28 | 43.24 | $10.25 | 327747 |
| 2025-01-27 | 44.86 | $10.35 | 329000 |
| 2025-01-24 | 38.97 | $10.08 | 447400 |
| 2025-01-23 | 39.41 | $10.11 | 362500 |
| 2025-01-22 | 42.32 | $10.30 | 296100 |
| 2025-01-21 | 44.45 | $10.43 | 351614 |
| 2025-01-17 | 47.60 | $10.61 | 254722 |
| 2025-01-16 | 44.92 | $10.48 | 334500 |
| 2025-01-15 | 41.19 | $10.31 | 368405 |
| 2025-01-14 | 40.74 | $10.29 | 598206 |
| 2025-01-13 | 34.03 | $10.01 | 335939 |
| 2025-01-10 | 31.67 | $9.92 | 709100 |
| 2025-01-08 | 33.31 | $10.05 | 303000 |
| 2025-01-07 | 34.61 | $10.15 | 515100 |
| 2025-01-06 | 36.23 | $10.27 | 382034 |
| 2025-01-03 | 37.77 | $10.38 | 309820 |
| 2025-01-02 | 33.63 | $10.21 | 396136 |
| 2024-12-31 | 30.81 | $10.10 | 710900 |
| 2024-12-30 | 31.27 | $10.14 | 467700 |
| 2024-12-27 | 32.90 | $10.28 | 496400 |
| 2024-12-26 | 34.36 | $10.40 | 525200 |
| 2024-12-24 | 36.42 | $10.56 | 308434 |
| 2024-12-23 | 31.04 | $10.34 | 580874 |
| 2024-12-20 | 32.46 | $10.46 | 2.2M |
| 2024-12-19 | 28.57 | $10.31 | 585387 |
| 2024-12-18 | 29.54 | $10.40 | 719808 |
| 2024-12-17 | 35.22 | $10.85 | 695732 |
| 2024-12-16 | 42.44 | $11.27 | 628500 |
| 2024-12-13 | 47.52 | $11.50 | 250047 |
| 2024-12-12 | 46.46 | $11.46 | 216927 |
| 2024-12-11 | 47.14 | $11.49 | 258208 |
| 2024-12-10 | 48.94 | $11.57 | 328889 |
| 2024-12-09 | 42.39 | $11.32 | 284611 |
| 2024-12-06 | 42.39 | $11.32 | 260948 |
| 2024-12-05 | 42.12 | $11.31 | 217500 |
| 2024-12-04 | 44.48 | $11.43 | 390454 |
| 2024-12-03 | 43.48 | $11.39 | 371000 |
| 2024-12-02 | 50.65 | $11.72 | 681232 |
| 2024-11-29 | 48.45 | $11.63 | 353600 |
| 2024-11-27 | 49.86 | $11.69 | 290400 |
| 2024-11-26 | 48.68 | $11.64 | 286800 |
| 2024-11-25 | 50.49 | $11.72 | 443401 |
| 2024-11-22 | 46.98 | $11.57 | 288207 |
| 2024-11-21 | 47.19 | $11.58 | 356738 |
| 2024-11-20 | 44.32 | $11.46 | 327848 |
| 2024-11-19 | 43.60 | $11.43 | 586900 |
| 2024-11-18 | 43.13 | $11.41 | 315800 |
| 2024-11-15 | 39.54 | $11.26 | 436539 |
| 2024-11-14 | 42.79 | $11.45 | 377439 |
| 2024-11-13 | 44.24 | $11.53 | 504170 |
| 2024-11-12 | 47.30 | $11.69 | 440511 |
| 2024-11-11 | 53.43 | $11.97 | 298852 |
| 2024-11-08 | 51.73 | $11.89 | 641029 |
| 2024-11-07 | 53.83 | $11.98 | 551642 |
| 2024-11-06 | 54.76 | $12.02 | 834124 |
| 2024-11-05 | 52.19 | $11.89 | 419524 |
| 2024-11-04 | 52.41 | $11.90 | 651300 |
| 2024-11-01 | 45.99 | $11.60 | 836000 |
| 2024-10-31 | 45.76 | $11.59 | 612522 |
| 2024-10-30 | 46.52 | $11.63 | 514350 |
| 2024-10-29 | 44.55 | $11.54 | 502743 |
| 2024-10-28 | 46.92 | $11.67 | 731435 |
| 2024-10-25 | 47.28 | $11.69 | 472412 |
| 2024-10-24 | 52.34 | $11.95 | 470201 |
| 2024-10-23 | 49.37 | $11.80 | 477722 |
| 2024-10-22 | 46.64 | $11.67 | 563203 |
| 2024-10-21 | 46.82 | $11.68 | 424046 |
| 2024-10-18 | 54.16 | $12.04 | 281300 |
| 2024-10-17 | 53.39 | $12.00 | 202700 |
| 2024-10-16 | 54.70 | $12.06 | 235300 |
| 2024-10-15 | 51.09 | $11.87 | 318500 |
| 2024-10-14 | 50.09 | $11.82 | 230700 |
| 2024-10-11 | 46.14 | $11.63 | 224931 |
| 2024-10-10 | 43.68 | $11.52 | 284000 |
| 2024-10-09 | 44.03 | $11.54 | 230805 |
| 2024-10-08 | 45.57 | $11.63 | 279037 |
| 2024-10-07 | 46.61 | $11.69 | 387631 |
| 2024-10-04 | 49.09 | $11.83 | 184140 |
| 2024-10-03 | 48.72 | $11.81 | 263400 |
| 2024-10-02 | 50.46 | $11.91 | 251300 |
| 2024-10-01 | 51.68 | $11.98 | 375700 |
| 2024-09-30 | 58.87 | $12.35 | 665200 |
| 2024-09-27 | 61.51 | $12.47 | 346249 |
| 2024-09-26 | 61.51 | $12.47 | 620949 |
| 2024-09-25 | 64.56 | $12.61 | 623600 |
| 2024-09-24 | 68.96 | $12.80 | 459133 |
| 2024-09-23 | 67.63 | $12.68 | 593334 |
| 2024-09-20 | 66.85 | $12.61 | 1.6M |
| 2024-09-19 | 72.83 | $12.86 | 776334 |
| 2024-09-18 | 70.19 | $12.60 | 499321 |
| 2024-09-17 | 70.09 | $12.59 | 328316 |
| 2024-09-16 | 69.15 | $12.50 | 407518 |
| 2024-09-13 | 66.96 | $12.30 | 187834 |
| 2024-09-12 | 65.57 | $12.18 | 276100 |
| 2024-09-11 | 63.76 | $12.03 | 262200 |
| 2024-09-10 | 63.98 | $12.04 | 336645 |
| 2024-09-09 | 64.59 | $12.07 | 434306 |
| 2024-09-06 | 66.20 | $12.15 | 472300 |
| 2024-09-05 | 68.02 | $12.24 | 1.1M |
| 2024-09-04 | 60.46 | $11.58 | 488700 |
| 2024-09-03 | 60.19 | $11.56 | 453246 |
| 2024-08-30 | 68.43 | $11.93 | 611300 |
| 2024-08-29 | 67.64 | $11.86 | 394431 |
| 2024-08-28 | 66.01 | $11.72 | 325356 |
| 2024-08-27 | 66.01 | $11.72 | 363600 |
| 2024-08-26 | 66.44 | $11.74 | 548300 |
| 2024-08-23 | 64.68 | $11.58 | 512900 |
| 2024-08-22 | 59.54 | $11.17 | 435800 |
| 2024-08-21 | 61.19 | $11.25 | 491745 |
| 2024-08-20 | 63.28 | $11.35 | 775608 |
| 2024-08-19 | 63.28 | $11.35 | 588548 |
| 2024-08-16 | 62.23 | $11.26 | 455453 |
| 2024-08-15 | 61.89 | $11.23 | 427434 |
| 2024-08-14 | 59.68 | $11.04 | 462428 |
| 2024-08-13 | 57.85 | $10.89 | 374910 |
| 2024-08-12 | 54.02 | $10.60 | 365035 |
| 2024-08-09 | 58.37 | $10.85 | 372049 |
| 2024-08-08 | 58.55 | $10.86 | 442884 |
| 2024-08-07 | 56.25 | $10.68 | 557829 |
| 2024-08-06 | 55.34 | $10.61 | 368643 |
| 2024-08-05 | 53.90 | $10.50 | 496405 |
| 2024-08-02 | 63.42 | $11.04 | 818943 |
| 2024-08-01 | 72.67 | $11.45 | 702700 |
| 2024-07-31 | 73.41 | $11.48 | 719800 |
| 2024-07-30 | 74.38 | $11.52 | 719800 |
| 2024-07-29 | 72.85 | $11.34 | 757825 |
| 2024-07-26 | 74.73 | $11.42 | 623300 |
| 2024-07-25 | 73.68 | $11.29 | 777476 |
| 2024-07-24 | 73.11 | $11.22 | 1.0M |
| 2024-07-23 | 81.24 | $11.56 | 2.9M |
| 2024-07-22 | 65.48 | $10.09 | 347572 |
| 2024-07-19 | 66.20 | $10.11 | 584243 |
| 2024-07-18 | 63.34 | $9.96 | 409600 |
| 2024-07-17 | 63.14 | $9.95 | 554900 |
| 2024-07-16 | 63.46 | $9.96 | 488100 |
| 2024-07-15 | 59.71 | $9.77 | 485100 |
| 2024-07-12 | 57.30 | $9.66 | 479329 |
| 2024-07-11 | 57.60 | $9.67 | 468400 |
| 2024-07-10 | 49.94 | $9.36 | 203018 |
| 2024-07-09 | 47.32 | $9.27 | 252451 |
| 2024-07-08 | 46.43 | $9.24 | 392900 |
| 2024-07-05 | 41.42 | $9.08 | 464900 |
| 2024-07-03 | 42.12 | $9.11 | 174700 |
| 2024-07-02 | 40.19 | $9.05 | 351600 |
| 2024-07-01 | 34.69 | $8.89 | 655031 |
| 2024-06-28 | 38.01 | $9.05 | 1.3M |
| 2024-06-27 | 41.30 | $9.19 | 356600 |
| 2024-06-26 | 45.00 | $9.33 | 283705 |
| 2024-06-25 | 46.12 | $9.37 | 346831 |
| 2024-06-24 | 47.82 | $9.43 | 252520 |
| 2024-06-21 | 47.51 | $9.42 | 1.1M |
| 2024-06-20 | 46.01 | $9.37 | 365720 |
| 2024-06-18 | 45.11 | $9.34 | 284628 |
| 2024-06-17 | 44.53 | $9.32 | 372500 |
| 2024-06-14 | 43.68 | $9.29 | 302425 |
| 2024-06-13 | 44.99 | $9.35 | 251000 |
| 2024-06-12 | 42.24 | $9.25 | 358500 |
| 2024-06-11 | 38.75 | $9.13 | 428300 |
| 2024-06-10 | 40.29 | $9.21 | 309500 |
| 2024-06-07 | 41.26 | $9.26 | 282716 |
| 2024-06-06 | 43.05 | $9.35 | 256332 |
| 2024-06-05 | 45.32 | $9.46 | 383856 |
| 2024-06-04 | 43.52 | $9.39 | 345909 |
| 2024-06-03 | 45.99 | $9.51 | 391906 |
| 2024-05-31 | 44.75 | $9.46 | 388200 |
| 2024-05-30 | 41.69 | $9.34 | 380235 |
| 2024-05-29 | 36.10 | $9.14 | 537800 |
| 2024-05-28 | 41.59 | $9.43 | 436433 |
| 2024-05-24 | 44.24 | $9.55 | 500400 |
| 2024-05-23 | 44.69 | $9.57 | 694934 |
| 2024-05-22 | 47.45 | $9.69 | 350200 |
| 2024-05-21 | 47.68 | $9.70 | 214100 |
| 2024-05-20 | 49.53 | $9.78 | 203100 |
| 2024-05-17 | 51.91 | $9.88 | 319700 |
| 2024-05-16 | 51.02 | $9.84 | 522800 |
| 2024-05-15 | 49.91 | $9.79 | 453231 |
| 2024-05-14 | 49.03 | $9.75 | 319398 |
| 2024-05-13 | 47.72 | $9.69 | 353602 |
| 2024-05-10 | 45.74 | $9.60 | 270633 |
| 2024-05-09 | 46.87 | $9.66 | 365536 |
| 2024-05-08 | 44.27 | $9.54 | 459800 |
| 2024-05-07 | 45.87 | $9.63 | 692700 |
| 2024-05-06 | 46.76 | $9.68 | 601901 |
| 2024-05-03 | 46.16 | $9.65 | 574139 |
| 2024-05-02 | 46.49 | $9.67 | 593325 |
| 2024-05-01 | 46.13 | $9.65 | 647200 |
| 2024-04-30 | 41.57 | $9.41 | 906410 |
| 2024-04-29 | 44.55 | $9.61 | 407800 |
| 2024-04-26 | 44.71 | $9.62 | 581300 |
| 2024-04-25 | 43.61 | $9.56 | 845912 |
| 2024-04-24 | 46.85 | $9.78 | 863900 |
| 2024-04-23 | 50.76 | $10.02 | 551605 |
| 2024-04-22 | 47.83 | $9.85 | 350617 |
| 2024-04-19 | 46.22 | $9.76 | 416503 |
| 2024-04-18 | 42.67 | $9.57 | 439800 |
| 2024-04-17 | 39.47 | $9.41 | 463935 |
| 2024-04-16 | 40.82 | $9.51 | 496334 |
| 2024-04-15 | 42.06 | $9.60 | 732689 |
| 2024-04-12 | 41.68 | $9.58 | 436400 |
| 2024-04-11 | 43.40 | $9.71 | 479000 |
| 2024-04-10 | 39.19 | $9.48 | 708038 |
| 2024-04-09 | 45.16 | $9.91 | 223400 |
| 2024-04-08 | 42.24 | $9.76 | 356535 |
| 2024-04-05 | 42.24 | $9.76 | 287728 |
| 2024-04-04 | 42.38 | $9.77 | 482500 |
| 2024-04-03 | 44.70 | $9.94 | 490800 |
| 2024-04-02 | 41.67 | $9.77 | 553913 |
| 2024-04-01 | 42.85 | $9.86 | 379800 |
| 2024-03-28 | 45.57 | $10.06 | 553204 |
| 2024-03-27 | 43.88 | $9.96 | 386014 |
| 2024-03-26 | 45.21 | $10.06 | 417521 |
| 2024-03-25 | 48.14 | $10.27 | 265323 |
| 2024-03-22 | 46.09 | $10.14 | 397555 |
| 2024-03-21 | 47.46 | $10.24 | 391536 |
| 2024-03-20 | 45.61 | $10.12 | 386700 |
| 2024-03-19 | 41.55 | $9.87 | 323900 |
| 2024-03-18 | 43.01 | $9.99 | 341900 |
| 2024-03-15 | 44.77 | $10.13 | 1.2M |
| 2024-03-14 | 41.71 | $9.94 | 392000 |
| 2024-03-13 | 44.54 | $10.17 | 429333 |
| 2024-03-12 | 44.39 | $10.16 | 431837 |
| 2024-03-11 | 44.24 | $10.15 | 420672 |
| 2024-03-08 | 42.17 | $10.01 | 405037 |
| 2024-03-07 | 40.53 | $9.90 | 637026 |
| 2024-03-06 | 37.46 | $9.70 | 427016 |
| 2024-03-05 | 37.64 | $9.72 | 529921 |
| 2024-03-04 | 37.73 | $9.73 | 614031 |
| 2024-03-01 | 38.77 | $9.85 | 758552 |
| 2024-02-29 | 37.40 | $9.75 | 1.1M |
| 2024-02-28 | 30.34 | $9.27 | 814241 |
| 2024-02-27 | 31.53 | $9.44 | 842941 |
| 2024-02-26 | 31.53 | $9.44 | 672739 |
| 2024-02-23 | 33.43 | $9.71 | 921820 |
| 2024-02-22 | 32.43 | $9.64 | 963761 |
| 2024-02-21 | 30.30 | $9.49 | 734119 |
| 2024-02-20 | 26.02 | $9.20 | 854822 |
| 2024-02-16 | 27.45 | $9.46 | 685736 |
| 2024-02-15 | 28.49 | $9.64 | 883749 |
| 2024-02-14 | 24.11 | $9.35 | 542200 |
| 2024-02-13 | 22.08 | $9.22 | 1.3M |
| 2024-02-12 | 23.51 | $9.53 | 1.6M |
| 2024-02-09 | 23.36 | $9.52 | 1.9M |
| 2024-02-08 | 24.17 | $9.70 | 2.5M |
| 2024-02-07 | 26.32 | $10.14 | 3.0M |
| 2024-02-06 | 38.25 | $11.77 | 500154 |
| 2024-02-05 | 38.45 | $11.79 | 527530 |
| 2024-02-02 | 40.18 | $11.96 | 439830 |
| 2024-02-01 | 43.80 | $12.29 | 435438 |
| 2024-01-31 | 43.06 | $12.24 | 536700 |
| 2024-01-30 | 49.34 | $12.75 | 264017 |
| 2024-01-29 | 54.70 | $13.11 | 443977 |
| 2024-01-26 | 51.95 | $12.91 | 204400 |
| 2024-01-25 | 50.66 | $12.82 | 332618 |
| 2024-01-24 | 48.64 | $12.68 | 360911 |
| 2024-01-23 | 49.33 | $12.73 | 373516 |
| 2024-01-22 | 48.22 | $12.65 | 412900 |
| 2024-01-19 | 46.26 | $12.51 | 286500 |
| 2024-01-18 | 44.70 | $12.40 | 378541 |
| 2024-01-17 | 42.83 | $12.27 | 412396 |
| 2024-01-16 | 46.01 | $12.55 | 403900 |
| 2024-01-12 | 49.89 | $12.86 | 482200 |
| 2024-01-11 | 51.63 | $12.99 | 299122 |
| 2024-01-10 | 53.97 | $13.16 | 321101 |
| 2024-01-09 | 51.39 | $12.95 | 245167 |
| 2024-01-08 | 53.70 | $13.12 | 347900 |
| 2024-01-05 | 50.33 | $12.85 | 297253 |
| 2024-01-04 | 50.07 | $12.83 | 319233 |
| 2024-01-03 | 50.32 | $12.85 | 381130 |
| 2024-01-02 | 54.66 | $13.19 | 305550 |
| 2023-12-29 | 55.20 | $13.23 | 530600 |
| 2023-12-28 | 58.73 | $13.49 | 484400 |
| 2023-12-27 | 66.00 | $13.96 | 458100 |
| 2023-12-26 | 67.34 | $14.04 | 447100 |
| 2023-12-22 | 64.88 | $13.75 | 309274 |
| 2023-12-21 | 66.86 | $13.87 | 353500 |
| 2023-12-20 | 64.82 | $13.63 | 505843 |
| 2023-12-19 | 67.45 | $13.79 | 500411 |
| 2023-12-18 | 64.73 | $13.47 | 513636 |
| 2023-12-15 | 65.05 | $13.49 | 2.0M |
| 2023-12-14 | 69.51 | $13.76 | 567200 |
| 2023-12-13 | 66.52 | $13.39 | 641700 |
| 2023-12-12 | 62.03 | $12.92 | 485232 |
| 2023-12-11 | 60.75 | $12.80 | 434544 |
| 2023-12-08 | 58.31 | $12.58 | 441760 |
| 2023-12-07 | 58.20 | $12.57 | 506014 |
| 2023-12-06 | 54.73 | $12.27 | 869451 |
| 2023-12-05 | 64.39 | $12.84 | 464900 |
| 2023-12-04 | 67.36 | $12.99 | 391103 |
| 2023-12-01 | 66.68 | $12.92 | 487442 |
| 2023-11-30 | 62.89 | $12.56 | 392449 |
| 2023-11-29 | 60.89 | $12.39 | 751400 |
| 2023-11-28 | 56.15 | $12.03 | 242924 |
| 2023-11-27 | 56.70 | $12.06 | 295917 |
| 2023-11-24 | 58.49 | $12.16 | 151400 |
| 2023-11-22 | 58.49 | $12.16 | 249600 |
| 2023-11-21 | 57.64 | $12.09 | 279443 |
| 2023-11-20 | 61.39 | $12.31 | 327300 |
| 2023-11-17 | 60.95 | $12.27 | 387700 |
| 2023-11-16 | 60.42 | $12.22 | 371207 |
| 2023-11-15 | 63.03 | $12.38 | 458100 |
| 2023-11-14 | 60.05 | $12.09 | 457200 |
| 2023-11-13 | 51.00 | $11.39 | 237708 |
| 2023-11-10 | 51.64 | $11.43 | 319678 |
| 2023-11-09 | 51.95 | $11.45 | 222044 |
| 2023-11-08 | 54.73 | $11.63 | 227205 |
| 2023-11-07 | 55.20 | $11.66 | 235818 |
| 2023-11-06 | 54.71 | $11.62 | 456116 |
| 2023-11-03 | 55.28 | $11.66 | 459900 |
| 2023-11-02 | 51.92 | $11.38 | 575648 |
| 2023-11-01 | 39.78 | $10.59 | 365650 |
| 2023-10-31 | 36.90 | $10.44 | 394900 |
| 2023-10-30 | 36.32 | $10.41 | 559131 |
| 2023-10-27 | 36.54 | $10.43 | 459800 |
| 2023-10-26 | 37.36 | $10.51 | 619300 |
| 2023-10-25 | 35.81 | $10.42 | 733700 |
| 2023-10-24 | 34.78 | $10.36 | 883112 |
| 2023-10-23 | 30.94 | $10.14 | 1.1M |
| 2023-10-20 | 33.69 | $10.46 | 697100 |
| 2023-10-19 | 34.60 | $10.56 | 642100 |
| 2023-10-18 | 36.87 | $10.80 | 890400 |
| 2023-10-17 | 42.50 | $11.31 | 527007 |
| 2023-10-16 | 38.66 | $11.09 | 1.1M |
| 2023-10-13 | 40.40 | $11.24 | 305700 |
| 2023-10-12 | 43.25 | $11.47 | 335204 |
| 2023-10-11 | 45.36 | $11.63 | 396200 |
| 2023-10-10 | 42.35 | $11.45 | 501140 |
| 2023-10-09 | 41.33 | $11.39 | 454445 |
| 2023-10-06 | 39.11 | $11.26 | 383900 |
| 2023-10-05 | 39.54 | $11.30 | 545600 |
| 2023-10-04 | 31.52 | $10.86 | 536813 |
| 2023-10-03 | 33.54 | $11.07 | 481417 |
| 2023-10-02 | 35.17 | $11.23 | 719907 |
| 2023-09-29 | 43.13 | $11.87 | 390852 |
| 2023-09-28 | 41.96 | $11.81 | 531995 |
| 2023-09-27 | 46.18 | $12.09 | 522700 |
| 2023-09-26 | 48.14 | $12.21 | 364700 |
| 2023-09-25 | 51.26 | $12.39 | 329100 |
| 2023-09-22 | 50.24 | $12.33 | 364512 |
| 2023-09-21 | 48.36 | $12.22 | 320910 |
| 2023-09-20 | 56.68 | $12.67 | 340642 |
| 2023-09-19 | 57.31 | $12.70 | 266500 |
| 2023-09-18 | 57.51 | $12.71 | 270937 |
| 2023-09-15 | 60.11 | $12.84 | 1.1M |
| 2023-09-14 | 58.03 | $12.69 | 285532 |
| 2023-09-13 | 55.37 | $12.51 | 286130 |
| 2023-09-12 | 57.68 | $12.63 | 348725 |
| 2023-09-11 | 57.40 | $12.61 | 557679 |
| 2023-09-08 | 55.14 | $12.45 | 285500 |
| 2023-09-07 | 53.37 | $12.33 | 291512 |
| 2023-09-06 | 52.17 | $12.25 | 245500 |
| 2023-09-05 | 54.15 | $12.37 | 275139 |
| 2023-09-01 | 58.34 | $12.61 | 248944 |
| 2023-08-31 | 57.03 | $12.51 | 356800 |
| 2023-08-30 | 56.10 | $12.44 | 354813 |
| 2023-08-29 | 54.92 | $12.35 | 355200 |
| 2023-08-28 | 51.62 | $12.11 | 249600 |
| 2023-08-25 | 43.98 | $11.64 | 241700 |
| 2023-08-24 | 41.94 | $11.53 | 394800 |
| 2023-08-23 | 42.20 | $11.55 | 246744 |
| 2023-08-22 | 36.90 | $11.27 | 188648 |
| 2023-08-21 | 37.72 | $11.34 | 235746 |
| 2023-08-18 | 38.90 | $11.44 | 289000 |
| 2023-08-17 | 38.71 | $11.43 | 246700 |
| 2023-08-16 | 39.50 | $11.50 | 559094 |
| 2023-08-15 | 43.68 | $11.85 | 305048 |
| 2023-08-14 | 47.96 | $12.16 | 293747 |
| 2023-08-11 | 49.59 | $12.27 | 214819 |
| 2023-08-10 | 49.29 | $12.25 | 228100 |
| 2023-08-09 | 48.71 | $12.21 | 280732 |
| 2023-08-08 | 51.95 | $12.44 | 295614 |
| 2023-08-07 | 52.96 | $12.51 | 356100 |
| 2023-08-04 | 52.33 | $12.46 | 264146 |
| 2023-08-03 | 49.22 | $12.22 | 376853 |
| 2023-08-02 | 46.00 | $11.99 | 521406 |
| 2023-08-01 | 48.81 | $12.21 | 336600 |
| 2023-07-31 | 52.25 | $12.46 | 483385 |
| 2023-07-28 | 54.13 | $12.59 | 539868 |
| 2023-07-27 | 48.88 | $12.20 | 463251 |
| 2023-07-26 | 55.02 | $12.60 | 816434 |
| 2023-07-25 | 51.86 | $12.38 | 993800 |
| 2023-07-24 | 58.02 | $12.73 | 455200 |
| 2023-07-21 | 58.97 | $12.78 | 269222 |
| 2023-07-20 | 61.66 | $12.92 | 251423 |
| 2023-07-19 | 65.09 | $13.09 | 376300 |
| 2023-07-18 | 63.38 | $12.94 | 395600 |
| 2023-07-17 | 62.45 | $12.86 | 415548 |
| 2023-07-14 | 63.80 | $12.93 | 272828 |
| 2023-07-13 | 63.48 | $12.90 | 377500 |
| 2023-07-12 | 61.99 | $12.76 | 444428 |
| 2023-07-11 | 61.46 | $12.71 | 398700 |
| 2023-07-10 | 58.46 | $12.44 | 339800 |
| 2023-07-07 | 54.49 | $12.12 | 346636 |
| 2023-07-06 | 51.45 | $11.90 | 353323 |
| 2023-07-05 | 55.10 | $12.13 | 319415 |
| 2023-07-03 | 57.11 | $12.25 | 149500 |
| 2023-06-30 | 56.09 | $12.17 | 372884 |
| 2023-06-29 | 55.21 | $12.10 | 360900 |
| 2023-06-28 | 60.84 | $12.44 | 346434 |
| 2023-06-27 | 60.16 | $12.38 | 381550 |
| 2023-06-26 | 57.59 | $12.16 | 482400 |
| 2023-06-23 | 54.42 | $11.91 | 732700 |
| 2023-06-22 | 57.01 | $12.07 | 355966 |
| 2023-06-21 | 60.98 | $12.30 | 316800 |
| 2023-06-20 | 60.98 | $12.30 | 338532 |
| 2023-06-16 | 62.87 | $12.41 | 1.3M |
| 2023-06-15 | 62.06 | $12.33 | 627100 |
| 2023-06-14 | 58.50 | $12.00 | 394947 |
| 2023-06-13 | 59.14 | $12.04 | 549320 |
| 2023-06-12 | 56.43 | $11.80 | 381449 |
| 2023-06-09 | 56.73 | $11.82 | 236800 |
| 2023-06-08 | 60.68 | $12.08 | 346900 |
| 2023-06-07 | 63.60 | $12.26 | 470200 |
| 2023-06-06 | 61.96 | $12.09 | 401415 |
| 2023-06-05 | 57.94 | $11.71 | 248747 |
| 2023-06-02 | 59.51 | $11.81 | 409325 |
| 2023-06-01 | 54.46 | $11.38 | 343216 |
| 2023-05-31 | 52.50 | $11.23 | 489947 |
| 2023-05-30 | 52.78 | $11.25 | 325400 |
| 2023-05-26 | 50.86 | $11.10 | 343100 |
| 2023-05-25 | 48.05 | $10.89 | 265200 |
| 2023-05-24 | 52.39 | $11.21 | 344400 |
| 2023-05-23 | 53.69 | $11.30 | 404726 |
| 2023-05-22 | 50.31 | $11.04 | 542925 |
| 2023-05-19 | 47.07 | $10.81 | 685062 |
| 2023-05-18 | 48.24 | $10.90 | 451401 |
| 2023-05-17 | 46.70 | $10.79 | 369115 |
| 2023-05-16 | 39.22 | $10.31 | 490900 |
| 2023-05-15 | 40.57 | $10.43 | 455929 |
| 2023-05-12 | 34.68 | $10.10 | 323930 |
| 2023-05-11 | 35.08 | $10.14 | 506437 |
| 2023-05-10 | 35.27 | $10.16 | 391000 |
| 2023-05-09 | 35.55 | $10.19 | 596344 |
| 2023-05-08 | 35.55 | $10.19 | 489100 |
| 2023-05-05 | 36.69 | $10.32 | 369100 |
| 2023-05-04 | 33.43 | $10.11 | 533934 |
| 2023-05-03 | 36.31 | $10.45 | 639818 |
| 2023-05-02 | 35.69 | $10.41 | 745953 |
| 2023-05-01 | 35.54 | $10.40 | 603300 |
| 2023-04-28 | 38.41 | $10.74 | 453624 |
| 2023-04-27 | 37.56 | $10.68 | 578014 |
| 2023-04-26 | 34.13 | $10.44 | 588008 |
| 2023-04-25 | 33.25 | $10.38 | 1.1M |
| 2023-04-24 | 39.36 | $11.12 | 623114 |
| 2023-04-21 | 41.83 | $11.37 | 487401 |
| 2023-04-20 | 42.54 | $11.44 | 453238 |
| 2023-04-19 | 44.27 | $11.61 | 374100 |
| 2023-04-18 | 40.91 | $11.36 | 361608 |
| 2023-04-17 | 42.98 | $11.57 | 599600 |
| 2023-04-14 | 39.08 | $11.29 | 615800 |
| 2023-04-13 | 38.22 | $11.23 | 537729 |
| 2023-04-12 | 36.07 | $11.08 | 448800 |
| 2023-04-11 | 35.07 | $11.01 | 426509 |
| 2023-04-10 | 32.94 | $10.86 | 912200 |
| 2023-04-06 | 34.45 | $11.07 | 542000 |
| 2023-04-05 | 34.31 | $11.06 | 569755 |
| 2023-04-04 | 34.51 | $11.09 | 589631 |
| 2023-04-03 | 35.38 | $11.22 | 557164 |
| 2023-03-31 | 36.52 | $11.39 | 556500 |
| 2023-03-30 | 33.03 | $11.10 | 501019 |
| 2023-03-29 | 34.65 | $11.36 | 717634 |
| 2023-03-28 | 33.21 | $11.24 | 557900 |
| 2023-03-27 | 31.54 | $11.10 | 702223 |
| 2023-03-24 | 28.26 | $10.83 | 737868 |
| 2023-03-23 | 21.79 | $10.34 | 850291 |
| 2023-03-22 | 23.70 | $10.80 | 824831 |
| 2023-03-21 | 26.10 | $11.31 | 1.1M |
| 2023-03-20 | 23.50 | $11.13 | 822300 |
| 2023-03-17 | 21.90 | $11.02 | 1.4M |
| 2023-03-16 | 24.51 | $11.61 | 690927 |
| 2023-03-15 | 24.22 | $11.59 | 750711 |
| 2023-03-14 | 27.54 | $12.25 | 680467 |
| 2023-03-13 | 25.93 | $12.14 | 1.1M |
| 2023-03-10 | 26.44 | $12.24 | 709832 |
| 2023-03-09 | 30.32 | $12.93 | 717326 |
| 2023-03-08 | 34.12 | $13.48 | 517200 |
| 2023-03-07 | 37.61 | $13.91 | 419003 |
| 2023-03-06 | 40.55 | $14.23 | 416126 |
| 2023-03-03 | 40.13 | $14.20 | 389800 |
| 2023-03-02 | 37.21 | $13.99 | 466600 |
| 2023-03-01 | 38.40 | $14.13 | 579011 |
| 2023-02-28 | 41.74 | $14.50 | 640000 |
| 2023-02-27 | 42.60 | $14.59 | 409500 |
| 2023-02-24 | 43.35 | $14.67 | 421817 |
| 2023-02-23 | 45.35 | $14.88 | 513800 |
| 2023-02-22 | 44.78 | $14.83 | 397047 |
| 2023-02-21 | 42.71 | $14.65 | 304300 |
| 2023-02-17 | 47.80 | $15.19 | 416859 |
| 2023-02-16 | 48.62 | $15.27 | 219740 |
| 2023-02-15 | 48.82 | $15.29 | 238932 |
| 2023-02-14 | 47.50 | $15.16 | 225530 |
| 2023-02-13 | 48.59 | $15.28 | 360300 |
| 2023-02-10 | 46.23 | $15.04 | 351600 |
| 2023-02-09 | 40.97 | $14.55 | 533600 |
| 2023-02-08 | 45.17 | $15.04 | 1.0M |
| 2023-02-07 | 54.09 | $15.87 | 402900 |
| 2023-02-06 | 53.03 | $15.77 | 316002 |
| 2023-02-03 | 61.39 | $16.39 | 333900 |
| 2023-02-02 | 61.99 | $16.43 | 377445 |
| 2023-02-01 | 59.85 | $16.20 | 446500 |
| 2023-01-31 | 57.16 | $15.93 | 427229 |
| 2023-01-30 | 51.17 | $15.41 | 240544 |
| 2023-01-27 | 53.92 | $15.61 | 289623 |
| 2023-01-26 | 51.83 | $15.44 | 188919 |
| 2023-01-25 | 51.34 | $15.40 | 226401 |
| 2023-01-24 | 50.86 | $15.36 | 195210 |
| 2023-01-23 | 52.83 | $15.52 | 274500 |
| 2023-01-20 | 51.26 | $15.38 | 293238 |
| 2023-01-19 | 48.34 | $15.13 | 230817 |
| 2023-01-18 | 50.53 | $15.32 | 272800 |
| 2023-01-17 | 52.55 | $15.49 | 270787 |
| 2023-01-13 | 52.55 | $15.49 | 258100 |
| 2023-01-12 | 49.55 | $15.21 | 452800 |
| 2023-01-11 | 44.55 | $14.79 | 445100 |
| 2023-01-10 | 41.26 | $14.54 | 461027 |
| 2023-01-09 | 36.54 | $14.21 | 726539 |
| 2023-01-06 | 37.58 | $14.33 | 302008 |
| 2023-01-05 | 36.87 | $14.28 | 212515 |
| 2023-01-04 | 38.46 | $14.47 | 370100 |
| 2023-01-03 | 34.96 | $14.22 | 458800 |
| 2022-12-30 | 31.08 | $13.96 | 876635 |
| 2022-12-29 | 29.08 | $13.83 | 657800 |
| 2022-12-28 | 30.78 | $14.09 | 523203 |
| 2022-12-27 | 34.80 | $14.63 | 428428 |
| 2022-12-23 | 34.96 | $14.65 | 281700 |
| 2022-12-22 | 33.65 | $14.56 | 408300 |
| 2022-12-21 | 34.68 | $14.70 | 345053 |
| 2022-12-20 | 31.10 | $14.45 | 444800 |
| 2022-12-19 | 32.31 | $14.63 | 430527 |
| 2022-12-16 | 31.18 | $14.55 | 1.9M |
| 2022-12-15 | 36.47 | $15.28 | 630000 |
| 2022-12-14 | 40.89 | $15.77 | 449746 |
| 2022-12-13 | 41.48 | $15.83 | 445431 |
| 2022-12-12 | 41.08 | $15.80 | 523117 |
| 2022-12-09 | 37.84 | $15.56 | 275225 |
| 2022-12-08 | 36.60 | $15.47 | 309708 |
| 2022-12-07 | 36.34 | $15.45 | 462000 |
| 2022-12-06 | 37.94 | $15.66 | 386044 |
| 2022-12-05 | 39.76 | $15.89 | 378900 |
| 2022-12-02 | 41.57 | $16.11 | 371710 |
| 2022-12-01 | 42.58 | $16.23 | 372725 |
| 2022-11-30 | 45.36 | $16.55 | 496900 |
| 2022-11-29 | 43.95 | $16.42 | 292707 |
| 2022-11-28 | 43.63 | $16.39 | 294629 |
| 2022-11-25 | 45.01 | $16.56 | 110323 |
| 2022-11-23 | 44.52 | $16.51 | 323400 |
| 2022-11-22 | 44.33 | $16.49 | 429500 |
| 2022-11-21 | 43.04 | $16.35 | 616200 |
| 2022-11-18 | 39.62 | $15.99 | 499331 |
| 2022-11-17 | 39.94 | $16.04 | 573300 |
| 2022-11-16 | 42.11 | $16.38 | 340100 |
| 2022-11-15 | 46.03 | $16.94 | 466300 |
| 2022-11-14 | 46.84 | $17.05 | 325839 |
| 2022-11-11 | 48.93 | $17.33 | 509004 |
| 2022-11-10 | 49.91 | $17.46 | 472847 |
| 2022-11-09 | 43.25 | $16.66 | 604104 |
| 2022-11-08 | 45.56 | $16.98 | 498012 |
| 2022-11-07 | 47.90 | $17.29 | 436830 |
| 2022-11-04 | 46.38 | $17.11 | 461605 |
| 2022-11-03 | 44.14 | $16.85 | 362718 |
| 2022-11-02 | 45.24 | $17.01 | 563331 |
| 2022-11-01 | 49.35 | $17.57 | 411200 |
| 2022-10-31 | 48.16 | $17.42 | 444400 |
| 2022-10-28 | 50.90 | $17.78 | 600658 |
| 2022-10-27 | 45.76 | $17.15 | 490636 |
| 2022-10-26 | 45.06 | $17.07 | 495900 |
| 2022-10-25 | 40.74 | $16.59 | 991831 |
| 2022-10-24 | 42.88 | $16.91 | 615331 |
| 2022-10-21 | 42.70 | $16.89 | 474432 |
| 2022-10-20 | 42.83 | $16.91 | 351449 |
| 2022-10-19 | 44.86 | $17.23 | 419508 |
| 2022-10-18 | 47.39 | $17.61 | 360100 |
| 2022-10-17 | 46.48 | $17.49 | 418100 |
| 2022-10-14 | 42.23 | $16.95 | 514400 |
| 2022-10-13 | 45.75 | $17.50 | 606020 |
| 2022-10-12 | 42.43 | $17.10 | 505022 |
| 2022-10-11 | 43.05 | $17.20 | 663907 |
| 2022-10-10 | 36.17 | $16.43 | 505722 |
| 2022-10-07 | 37.99 | $16.75 | 1.0M |
| 2022-10-06 | 39.33 | $16.98 | 1.2M |
| 2022-10-05 | 41.14 | $17.28 | 586103 |
| 2022-10-04 | 44.36 | $17.78 | 1.1M |
| 2022-10-03 | 31.51 | $16.52 | 1.1M |
| 2022-09-30 | 28.13 | $16.25 | 956934 |
| 2022-09-29 | 26.73 | $16.14 | 1.1M |
| 2022-09-28 | 35.27 | $17.58 | 834538 |
| 2022-09-27 | 29.95 | $17.22 | 747916 |
| 2022-09-26 | 31.24 | $17.41 | 920600 |
| 2022-09-23 | 36.58 | $18.09 | 643700 |
| 2022-09-22 | 41.10 | $18.55 | 445712 |
| 2022-09-21 | 47.10 | $19.05 | 369700 |
| 2022-09-20 | 48.86 | $19.18 | 333600 |
| 2022-09-19 | 51.39 | $19.36 | 382444 |
| 2022-09-16 | 49.17 | $19.20 | 3.1M |
| 2022-09-15 | 51.40 | $19.36 | 531208 |
| 2022-09-14 | 55.12 | $19.61 | 620033 |
| 2022-09-13 | 53.45 | $19.48 | 486300 |
| 2022-09-12 | 59.05 | $19.83 | 403125 |
| 2022-09-09 | 56.45 | $19.62 | 486500 |
| 2022-09-08 | 51.28 | $19.25 | 351045 |
| 2022-09-07 | 49.90 | $19.16 | 467300 |
| 2022-09-06 | 50.05 | $19.17 | 799500 |
| 2022-09-02 | 46.24 | $18.92 | 284019 |
| 2022-09-01 | 47.91 | $19.04 | 477700 |
| 2022-08-31 | 51.12 | $19.26 | 452300 |
| 2022-08-30 | 50.69 | $19.23 | 446412 |
| 2022-08-29 | 56.32 | $19.59 | 379000 |
| 2022-08-26 | 56.32 | $19.59 | 431923 |
| 2022-08-25 | 59.81 | $19.80 | 407600 |
| 2022-08-24 | 55.29 | $19.44 | 201010 |
| 2022-08-23 | 53.93 | $19.34 | 320817 |
| 2022-08-22 | 51.24 | $19.15 | 463900 |
| 2022-08-19 | 58.40 | $19.57 | 270800 |
| 2022-08-18 | 59.53 | $19.63 | 246965 |
| 2022-08-17 | 60.45 | $19.68 | 250800 |
| 2022-08-16 | 63.25 | $19.83 | 350800 |
| 2022-08-15 | 64.01 | $19.87 | 379000 |
| 2022-08-12 | 62.63 | $19.74 | 442300 |
| 2022-08-11 | 60.43 | $19.54 | 221523 |
| 2022-08-10 | 60.43 | $19.54 | 386869 |
| 2022-08-09 | 59.24 | $19.43 | 271200 |
| 2022-08-08 | 59.55 | $19.45 | 301600 |
| 2022-08-05 | 57.54 | $19.26 | 255200 |
| 2022-08-04 | 57.33 | $19.24 | 372000 |
| 2022-08-03 | 56.09 | $19.12 | 296500 |
| 2022-08-02 | 54.72 | $18.99 | 350600 |
| 2022-08-01 | 60.79 | $19.43 | 406600 |
| 2022-07-29 | 61.67 | $19.49 | 526100 |
| 2022-07-28 | 62.39 | $19.54 | 458302 |
| 2022-07-27 | 59.71 | $19.24 | 521410 |
| 2022-07-26 | 55.28 | $18.80 | 482638 |
| 2022-07-25 | 54.19 | $18.70 | 371000 |
| 2022-07-22 | 55.87 | $18.83 | 327600 |
| 2022-07-21 | 54.84 | $18.73 | 528103 |
| 2022-07-20 | 51.99 | $18.46 | 279500 |
| 2022-07-19 | 51.34 | $18.40 | 498950 |
| 2022-07-18 | 46.53 | $17.98 | 378800 |
| 2022-07-15 | 46.41 | $17.97 | 347200 |
| 2022-07-14 | 43.01 | $17.69 | 369912 |
| 2022-07-13 | 45.35 | $17.93 | 266400 |
| 2022-07-12 | 44.39 | $17.85 | 270900 |
| 2022-07-11 | 43.92 | $17.81 | 273648 |
| 2022-07-08 | 43.92 | $17.81 | 277244 |
| 2022-07-07 | 43.39 | $17.76 | 375553 |
| 2022-07-06 | 41.69 | $17.60 | 606833 |
| 2022-07-05 | 44.04 | $17.90 | 670435 |
| 2022-07-01 | 42.08 | $17.71 | 546878 |
| 2022-06-30 | 39.31 | $17.45 | 714200 |
| 2022-06-29 | 39.31 | $17.45 | 749916 |
| 2022-06-28 | 43.10 | $17.98 | 708900 |
| 2022-06-27 | 43.00 | $17.97 | 658208 |
| 2022-06-24 | 41.06 | $17.77 | 3.3M |
| 2022-06-23 | 39.80 | $17.64 | 694625 |
| 2022-06-22 | 38.25 | $17.48 | 1.2M |
| 2022-06-21 | 39.08 | $17.62 | 735545 |
| 2022-06-17 | 36.64 | $17.36 | 2.4M |
| 2022-06-16 | 32.58 | $16.95 | 1.3M |
| 2022-06-15 | 34.21 | $17.27 | 1.2M |
| 2022-06-14 | 30.72 | $16.93 | 1.6M |
| 2022-06-13 | 29.58 | $16.82 | 2.1M |
| 2022-06-10 | 37.04 | $18.23 | 1.3M |
| 2022-06-09 | 41.39 | $18.85 | 869246 |
| 2022-06-08 | 43.93 | $19.17 | 607200 |
| 2022-06-07 | 46.38 | $19.46 | 1.0M |
| 2022-06-06 | 43.81 | $19.21 | 1.4M |
| 2022-06-03 | 42.99 | $19.13 | 6.7M |
| 2022-06-02 | 58.28 | $20.63 | 506967 |
| 2022-06-01 | 58.55 | $20.65 | 516200 |
| 2022-05-31 | 56.39 | $20.42 | 709835 |
| 2022-05-27 | 56.88 | $20.46 | 436400 |
| 2022-05-26 | 54.64 | $20.22 | 400700 |
| 2022-05-25 | 52.38 | $19.99 | 346604 |
| 2022-05-24 | 52.71 | $20.02 | 452305 |
| 2022-05-23 | 50.67 | $19.81 | 690443 |
| 2022-05-20 | 43.91 | $19.19 | 230500 |
| 2022-05-19 | 44.76 | $19.28 | 524346 |
| 2022-05-18 | 45.69 | $19.38 | 364162 |
| 2022-05-17 | 49.71 | $19.79 | 271332 |
| 2022-05-16 | 46.78 | $19.52 | 320436 |
| 2022-05-13 | 44.50 | $19.32 | 543000 |
| 2022-05-12 | 38.79 | $18.86 | 442300 |
| 2022-05-11 | 38.95 | $18.88 | 332500 |
| 2022-05-10 | 39.35 | $18.93 | 373925 |
| 2022-05-09 | 38.63 | $18.87 | 403243 |
| 2022-05-06 | 44.18 | $19.54 | 447507 |
| 2022-05-05 | 43.95 | $19.52 | 349336 |
| 2022-05-04 | 45.91 | $19.74 | 399100 |
| 2022-05-03 | 40.78 | $19.29 | 373016 |
| 2022-05-02 | 34.77 | $18.83 | 857500 |
| 2022-04-29 | 36.05 | $19.00 | 579314 |
| 2022-04-28 | 41.25 | $19.61 | 469100 |
| 2022-04-27 | 36.70 | $19.29 | 540737 |
| 2022-04-26 | 37.48 | $19.38 | 587100 |
| 2022-04-25 | 40.35 | $19.70 | 663400 |
| 2022-04-22 | 42.38 | $19.91 | 600247 |
| 2022-04-21 | 44.29 | $20.10 | 417500 |
| 2022-04-20 | 46.17 | $20.28 | 487214 |
| 2022-04-19 | 42.44 | $19.99 | 874300 |
| 2022-04-18 | 48.49 | $20.54 | 453449 |
| 2022-04-14 | 54.84 | $21.01 | 368508 |
| 2022-04-13 | 52.71 | $20.84 | 279420 |
| 2022-04-12 | 49.09 | $20.57 | 477800 |
| 2022-04-11 | 46.04 | $20.36 | 397200 |
| 2022-04-08 | 43.27 | $20.18 | 463203 |
| 2022-04-07 | 43.27 | $20.18 | 450914 |
| 2022-04-06 | 46.50 | $20.45 | 351347 |
| 2022-04-05 | 47.89 | $20.56 | 519400 |
| 2022-04-04 | 49.81 | $20.71 | 352940 |
| 2022-04-01 | 51.92 | $20.87 | 629330 |
| 2022-03-31 | 48.55 | $20.61 | 346300 |
| 2022-03-30 | 47.20 | $20.51 | 331700 |
| 2022-03-29 | 54.70 | $21.06 | 447400 |
| 2022-03-28 | 52.89 | $20.92 | 321084 |
| 2022-03-25 | 55.13 | $21.07 | 463632 |
| 2022-03-24 | 49.43 | $20.65 | 234441 |
| 2022-03-23 | 48.09 | $20.56 | 379601 |
| 2022-03-22 | 48.64 | $20.60 | 449446 |
| 2022-03-21 | 47.21 | $20.50 | 330800 |
| 2022-03-18 | 44.13 | $20.29 | 821900 |
| 2022-03-17 | 42.62 | $20.19 | 363422 |
| 2022-03-16 | 37.80 | $19.89 | 461730 |
| 2022-03-15 | 35.93 | $19.78 | 373632 |
| 2022-03-14 | 34.22 | $19.68 | 424829 |
| 2022-03-11 | 35.30 | $19.80 | 495129 |
| 2022-03-10 | 35.14 | $19.79 | 645500 |
| 2022-03-09 | 37.92 | $20.10 | 852329 |
| 2022-03-08 | 37.77 | $20.09 | 999537 |
| 2022-03-07 | 37.48 | $20.07 | 990221 |
| 2022-03-04 | 43.41 | $20.69 | 1.0M |
| 2022-03-03 | 44.82 | $20.82 | 5.1M |
| 2022-03-02 | 56.51 | $21.69 | 538600 |
| 2022-03-01 | 53.17 | $21.44 | 435300 |
| 2022-02-28 | 53.64 | $21.47 | 479509 |
| 2022-02-25 | 53.25 | $21.44 | 577530 |
| 2022-02-24 | 48.57 | $21.10 | 586002 |
| 2022-02-23 | 46.48 | $20.96 | 616500 |
| 2022-02-22 | 45.11 | $20.87 | 355214 |
| 2022-02-18 | 48.79 | $21.15 | 335504 |
| 2022-02-17 | 47.18 | $21.04 | 347400 |
| 2022-02-16 | 51.51 | $21.35 | 597302 |
| 2022-02-15 | 43.77 | $20.86 | 342248 |
| 2022-02-14 | 40.45 | $20.68 | 482600 |
| 2022-02-11 | 43.14 | $20.88 | 401100 |
| 2022-02-10 | 40.51 | $20.74 | 733333 |
| 2022-02-09 | 45.83 | $21.11 | 739800 |
| 2022-02-08 | 47.42 | $21.21 | 560624 |
| 2022-02-07 | 45.62 | $21.11 | 355824 |
| 2022-02-04 | 45.27 | $21.09 | 600005 |
| 2022-02-03 | 45.69 | $21.12 | 638743 |
| 2022-02-02 | 48.44 | $21.31 | 322900 |
| 2022-02-01 | 46.84 | $21.21 | 257042 |
| 2022-01-31 | 48.71 | $21.34 | 308348 |
| 2022-01-28 | 47.64 | $21.27 | 431800 |
| 2022-01-27 | 45.49 | $21.13 | 381826 |
| 2022-01-26 | 47.34 | $21.27 | 408430 |
| 2022-01-25 | 49.24 | $21.41 | 531921 |
| 2022-01-24 | 46.77 | $21.24 | 627700 |
| 2022-01-21 | 47.81 | $21.32 | 440300 |
| 2022-01-20 | 50.62 | $21.53 | 328300 |
| 2022-01-19 | 55.80 | $21.88 | 280600 |
| 2022-01-18 | 57.72 | $22.00 | 434000 |
| 2022-01-14 | 60.70 | $22.18 | 313100 |
| 2022-01-13 | 60.70 | $22.18 | 416500 |
| 2022-01-12 | 60.29 | $22.14 | 572403 |
| 2022-01-11 | 57.55 | $21.88 | 451130 |
| 2022-01-10 | 54.81 | $21.64 | 419539 |
| 2022-01-07 | 55.37 | $21.68 | 427521 |
| 2022-01-06 | 53.31 | $21.50 | 386712 |
| 2022-01-05 | 52.62 | $21.44 | 481280 |
| 2022-01-04 | 51.48 | $21.34 | 448500 |
| 2022-01-03 | 50.11 | $21.22 | 381500 |
| 2021-12-31 | 45.35 | $20.83 | 221546 |
| 2021-12-30 | 45.35 | $20.83 | 241701 |
| 2021-12-29 | 50.98 | $21.33 | 234223 |
| 2021-12-28 | 50.74 | $21.31 | 231700 |
| 2021-12-27 | 51.56 | $21.38 | 381844 |
| 2021-12-23 | 50.26 | $21.26 | 234400 |
| 2021-12-22 | 50.26 | $21.26 | 342756 |
| 2021-12-21 | 48.17 | $21.06 | 766400 |
| 2021-12-20 | 38.49 | $20.27 | 727000 |
| 2021-12-17 | 42.08 | $20.65 | 2.0M |
| 2021-12-16 | 41.81 | $20.63 | 759243 |
| 2021-12-15 | 43.25 | $20.78 | 679900 |
| 2021-12-14 | 39.12 | $20.47 | 449003 |
| 2021-12-13 | 43.06 | $20.88 | 500842 |
| 2021-12-10 | 44.95 | $21.06 | 489028 |
| 2021-12-09 | 49.03 | $21.42 | 318100 |
| 2021-12-08 | 49.03 | $21.42 | 251900 |
| 2021-12-07 | 49.71 | $21.48 | 369347 |
| 2021-12-06 | 49.27 | $21.44 | 512020 |
| 2021-12-03 | 40.95 | $20.77 | 425000 |
| 2021-12-02 | 42.02 | $20.88 | 505000 |
| 2021-12-01 | 34.45 | $20.37 | 602300 |
| 2021-11-30 | 36.77 | $20.63 | 541232 |
| 2021-11-29 | 39.61 | $20.92 | 520837 |
| 2021-11-26 | 42.51 | $21.19 | 357900 |
| 2021-11-24 | 46.86 | $21.55 | 235100 |
| 2021-11-23 | 43.01 | $21.30 | 458700 |
| 2021-11-22 | 45.65 | $21.51 | 315900 |
| 2021-11-19 | 44.88 | $21.46 | 433500 |
| 2021-11-18 | 49.66 | $21.82 | 322415 |
| 2021-11-17 | 49.23 | $21.79 | 336400 |
| 2021-11-16 | 51.44 | $21.95 | 305800 |
| 2021-11-15 | 52.14 | $22.00 | 379700 |
| 2021-11-12 | 46.96 | $21.62 | 329015 |
| 2021-11-11 | 52.34 | $22.00 | 312900 |
| 2021-11-10 | 50.93 | $21.90 | 402626 |
| 2021-11-09 | 49.37 | $21.79 | 521800 |
| 2021-11-08 | 49.09 | $21.77 | 288900 |
| 2021-11-05 | 49.88 | $21.83 | 589400 |
| 2021-11-04 | 46.78 | $21.60 | 286200 |
| 2021-11-03 | 48.01 | $21.70 | 258169 |
| 2021-11-02 | 47.35 | $21.65 | 441106 |
| 2021-11-01 | 51.55 | $21.99 | 628000 |
| 2021-10-29 | 47.94 | $21.71 | 753138 |
| 2021-10-28 | 51.45 | $21.98 | 3.6M |
| 2021-10-27 | 66.32 | $22.85 | 387732 |
| 2021-10-26 | 65.67 | $22.79 | 405705 |
| 2021-10-25 | 63.55 | $22.60 | 263607 |
| 2021-10-22 | 59.70 | $22.29 | 154420 |
| 2021-10-21 | 64.50 | $22.52 | 261400 |
| 2021-10-20 | 63.78 | $22.46 | 154700 |
| 2021-10-19 | 59.33 | $22.12 | 233100 |
| 2021-10-18 | 61.22 | $22.21 | 180600 |
| 2021-10-15 | 58.27 | $22.00 | 275600 |
| 2021-10-14 | 59.92 | $22.08 | 212900 |
| 2021-10-13 | 60.33 | $22.10 | 158500 |
| 2021-10-12 | 57.74 | $21.91 | 234649 |
| 2021-10-11 | 56.90 | $21.85 | 271418 |
| 2021-10-08 | 54.61 | $21.69 | 176340 |
| 2021-10-07 | 53.43 | $21.61 | 228306 |
| 2021-10-06 | 53.43 | $21.61 | 178815 |
| 2021-10-05 | 52.32 | $21.53 | 203001 |
| 2021-10-04 | 53.07 | $21.58 | 297739 |
| 2021-10-01 | 49.02 | $21.29 | 361200 |
| 2021-09-30 | 46.13 | $21.10 | 251700 |
| 2021-09-29 | 49.50 | $21.34 | 269117 |
| 2021-09-28 | 57.68 | $21.83 | 491000 |
| 2021-09-27 | 57.27 | $21.80 | 369600 |
| 2021-09-24 | 54.62 | $21.61 | 293500 |
| 2021-09-23 | 54.05 | $21.57 | 219295 |
| 2021-09-22 | 51.44 | $21.39 | 345700 |
| 2021-09-21 | 48.68 | $21.21 | 264700 |
| 2021-09-20 | 46.76 | $21.09 | 462700 |
| 2021-09-17 | 47.04 | $21.11 | 3.1M |
| 2021-09-16 | 49.27 | $21.27 | 393700 |
| 2021-09-15 | 49.69 | $21.30 | 275000 |
| 2021-09-14 | 48.72 | $21.23 | 361338 |
| 2021-09-13 | 49.50 | $21.29 | 414100 |
| 2021-09-10 | 45.66 | $21.01 | 425515 |
| 2021-09-09 | 47.75 | $21.18 | 520000 |
| 2021-09-08 | 49.14 | $21.29 | 351630 |
| 2021-09-07 | 53.71 | $21.63 | 507924 |
| 2021-09-03 | 54.99 | $21.72 | 222401 |
| 2021-09-02 | 53.83 | $21.62 | 187000 |
| 2021-09-01 | 53.83 | $21.62 | 282306 |
| 2021-08-31 | 50.46 | $21.33 | 234800 |
| 2021-08-30 | 49.74 | $21.27 | 201048 |
| 2021-08-27 | 49.86 | $21.28 | 307124 |
| 2021-08-26 | 45.43 | $20.91 | 207600 |
| 2021-08-25 | 45.95 | $20.96 | 205617 |
| 2021-08-24 | 46.06 | $20.97 | 279400 |
| 2021-08-23 | 42.22 | $20.65 | 212300 |
| 2021-08-20 | 41.48 | $20.59 | 296800 |
| 2021-08-19 | 37.83 | $20.30 | 424634 |
| 2021-08-18 | 41.02 | $20.68 | 287500 |
| 2021-08-17 | 42.18 | $20.81 | 298000 |
| 2021-08-16 | 41.21 | $20.73 | 264130 |
| 2021-08-13 | 42.83 | $20.92 | 241700 |
| 2021-08-12 | 40.00 | $20.68 | 444838 |
| 2021-08-11 | 41.37 | $20.85 | 313120 |
| 2021-08-10 | 43.12 | $21.06 | 473542 |
| 2021-08-09 | 42.12 | $20.97 | 313000 |
| 2021-08-06 | 45.56 | $21.38 | 394500 |
| 2021-08-05 | 43.97 | $21.23 | 248900 |
| 2021-08-04 | 39.86 | $20.86 | 328622 |
| 2021-08-03 | 41.10 | $21.02 | 342900 |
| 2021-08-02 | 42.76 | $21.23 | 344500 |
| 2021-07-30 | 43.39 | $21.31 | 297100 |
| 2021-07-29 | 47.49 | $21.80 | 402117 |
| 2021-07-28 | 45.39 | $21.59 | 2.0M |
| 2021-07-27 | 40.55 | $21.14 | 806300 |
| 2021-07-26 | 42.62 | $21.40 | 317500 |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
-19.41
2026-07-24
Close Price
$7.49
Vol: 500432
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-51.26
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-24 | -19.41 | $7.49 | 500432 |
| 2026-07-23 | -60.00 | $7.14 | 2.5M |
| 2026-07-22 | -26.51 | $7.41 | 3.6M |
| 2026-07-21 | -4.82 | $7.59 | 1.3M |
| 2026-07-20 | -43.90 | $7.26 | 1.4M |
| 2026-07-17 | -40.24 | $7.29 | 1.2M |
| 2026-07-16 | -2.35 | $7.60 | 761515 |
| 2026-07-15 | -20.73 | $7.42 | 705231 |
| 2026-07-14 | -7.79 | $7.48 | 804626 |
| 2026-07-13 | -17.14 | $7.35 | 942703 |
| 2026-07-10 | -6.35 | $7.36 | 711100 |
| 2026-07-09 | -26.98 | $7.23 | 754600 |
| 2026-07-08 | -34.92 | $7.18 | 775637 |
| 2026-07-07 | -46.03 | $7.11 | 863700 |
| 2026-07-06 | -57.14 | $7.04 | 851000 |
| 2026-07-02 | -57.81 | $7.03 | 806026 |
| 2026-07-01 | -41.18 | $7.12 | 1.2M |
| 2026-06-30 | -76.71 | $6.84 | 1.5M |
| 2026-06-29 | -43.04 | $7.06 | 1.1M |
| 2026-06-26 | -29.11 | $7.17 | 2.1M |
| 2026-06-25 | -50.63 | $7.00 | 2.4M |
| 2026-06-24 | -44.44 | $7.04 | 628421 |
| 2026-06-23 | -38.95 | $7.03 | 514100 |
| 2026-06-22 | -42.00 | $6.98 | 704624 |
| 2026-06-18 | -30.91 | $7.06 | 987500 |
| 2026-06-17 | -48.00 | $6.80 | 960704 |
| 2026-06-16 | -12.80 | $7.24 | 703409 |
| 2026-06-15 | -16.00 | $7.20 | 792149 |
| 2026-06-12 | -6.09 | $7.23 | 581845 |
| 2026-06-11 | -16.52 | $7.11 | 842219 |
| 2026-06-10 | -13.04 | $7.15 | 827104 |
| 2026-06-09 | -4.85 | $7.13 | 1.1M |
| 2026-06-08 | -12.77 | $6.97 | 2.0M |
| 2026-06-05 | -18.09 | $6.92 | 970803 |
| 2026-06-04 | -2.20 | $7.04 | 1.4M |
| 2026-06-03 | -8.82 | $6.77 | 1.1M |
| 2026-06-02 | -1.49 | $6.81 | 1.1M |
| 2026-06-01 | -18.03 | $6.65 | 1.0M |
| 2026-05-29 | -14.52 | $6.67 | 2.5M |
| 2026-05-28 | -4.92 | $6.69 | 910100 |
| 2026-05-27 | -5.17 | $6.66 | 840296 |
| 2026-05-26 | -13.21 | $6.57 | 884650 |
| 2026-05-22 | -16.67 | $6.48 | 807131 |
| 2026-05-21 | -23.96 | $6.41 | 823900 |
| 2026-05-20 | -18.71 | $6.38 | 1.1M |
| 2026-05-19 | -40.38 | $6.18 | 1.1M |
| 2026-05-18 | -27.27 | $6.45 | 861895 |
| 2026-05-15 | -34.55 | $6.33 | 751620 |
| 2026-05-14 | -24.85 | $6.49 | 1.3M |
| 2026-05-13 | -27.27 | $6.45 | 943344 |
| 2026-05-12 | -30.30 | $6.40 | 1.1M |
| 2026-05-11 | -26.06 | $6.47 | 1.2M |
| 2026-05-08 | -17.58 | $6.61 | 762800 |
| 2026-05-07 | -19.39 | $6.58 | 763310 |
| 2026-05-06 | -20.00 | $6.57 | 1.0M |
| 2026-05-05 | -23.03 | $6.52 | 1.3M |
| 2026-05-04 | -27.27 | $6.45 | 1.5M |
| 2026-05-01 | -33.33 | $6.35 | 2.3M |
| 2026-04-30 | -46.67 | $6.13 | 1.3M |
| 2026-04-29 | -44.85 | $6.16 | 1.4M |
| 2026-04-28 | -39.39 | $6.25 | 2.9M |
| 2026-04-27 | -61.82 | $5.88 | 3.0M |
| 2026-04-24 | -53.94 | $6.01 | 1.7M |
| 2026-04-23 | -49.09 | $6.09 | 6.1M |
| 2026-04-22 | -19.42 | $6.70 | 1.1M |
| 2026-04-21 | -20.39 | $6.69 | 1.0M |
| 2026-04-20 | 0.00 | $6.83 | 737900 |
| 2026-04-17 | -8.89 | $6.69 | 645844 |
| 2026-04-16 | -11.76 | $6.62 | 730318 |
| 2026-04-15 | -5.68 | $6.70 | 844305 |
| 2026-04-14 | -18.18 | $6.59 | 580200 |
| 2026-04-13 | -25.00 | $6.53 | 599740 |
| 2026-04-10 | -44.94 | $6.36 | 600400 |
| 2026-04-09 | -52.69 | $6.31 | 858900 |
| 2026-04-08 | -64.35 | $6.28 | 1.0M |
| 2026-04-07 | -81.82 | $6.11 | 812240 |
| 2026-04-06 | -84.09 | $6.08 | 784800 |
| 2026-04-02 | -74.07 | $6.22 | 1.8M |
| 2026-04-01 | -94.56 | $6.01 | 1.8M |
| 2026-03-31 | -94.52 | $6.12 | 1.6M |
| 2026-03-30 | -84.25 | $6.27 | 1.2M |
| 2026-03-27 | -95.89 | $6.10 | 1.9M |
| 2026-03-26 | -90.08 | $6.41 | 870800 |
| 2026-03-25 | -89.26 | $6.42 | 1.9M |
| 2026-03-24 | -95.87 | $6.34 | 1.9M |
| 2026-03-23 | -93.16 | $6.41 | 2.2M |
| 2026-03-20 | -100.00 | $6.38 | 11.0M |
| 2026-03-19 | -95.10 | $6.53 | 1.8M |
| 2026-03-18 | -89.58 | $6.64 | 1.5M |
| 2026-03-17 | -85.42 | $6.68 | 2.0M |
| 2026-03-16 | -94.79 | $6.59 | 1.4M |
| 2026-03-13 | -98.96 | $6.55 | 1.2M |
| 2026-03-12 | -95.79 | $6.64 | 1.7M |
| 2026-03-11 | -84.62 | $6.78 | 1.1M |
| 2026-03-10 | -58.24 | $7.02 | 1.7M |
| 2026-03-09 | -52.75 | $7.07 | 2.2M |
| 2026-03-06 | -40.66 | $7.18 | 723200 |
| 2026-03-05 | -43.24 | $7.27 | 1.7M |
| 2026-03-04 | -44.60 | $7.41 | 1.7M |
| 2026-03-03 | -67.61 | $7.21 | 1.2M |
| 2026-03-02 | -65.34 | $7.25 | 1.7M |
| 2026-02-27 | -82.87 | $6.95 | 1.4M |
| 2026-02-26 | -79.24 | $7.02 | 1.4M |
| 2026-02-25 | -88.38 | $6.87 | 1.3M |
| 2026-02-24 | -93.43 | $6.77 | 1.2M |
| 2026-02-23 | -98.97 | $6.69 | 907200 |
| 2026-02-20 | -92.82 | $6.81 | 1.4M |
| 2026-02-19 | -95.77 | $6.81 | 997314 |
| 2026-02-18 | -95.24 | $6.82 | 1.6M |
| 2026-02-17 | -92.06 | $6.88 | 1.6M |
| 2026-02-13 | -95.27 | $7.01 | 923251 |
| 2026-02-12 | -96.86 | $7.08 | 1.1M |
| 2026-02-11 | -86.79 | $7.24 | 1.2M |
| 2026-02-10 | -98.01 | $7.14 | 1.1M |
| 2026-02-09 | -97.90 | $7.22 | 946549 |
| 2026-02-06 | -92.86 | $7.32 | 1.3M |
| 2026-02-05 | -96.43 | $7.27 | 3.3M |
| 2026-02-04 | -69.16 | $7.88 | 1.6M |
| 2026-02-03 | -41.12 | $8.18 | 794815 |
| 2026-02-02 | -28.97 | $8.31 | 622700 |
| 2026-01-30 | -31.78 | $8.28 | 816800 |
| 2026-01-29 | -16.82 | $8.44 | 598724 |
| 2026-01-28 | -20.56 | $8.40 | 1.2M |
| 2026-01-27 | -37.50 | $8.20 | 467745 |
| 2026-01-26 | -49.07 | $8.10 | 606248 |
| 2026-01-23 | -44.44 | $8.15 | 734812 |
| 2026-01-22 | -37.96 | $8.22 | 624100 |
| 2026-01-21 | -40.37 | $8.20 | 629500 |
| 2026-01-20 | -55.05 | $8.04 | 655231 |
| 2026-01-16 | -32.11 | $8.29 | 591940 |
| 2026-01-15 | -39.09 | $8.22 | 1.1M |
| 2026-01-14 | -48.72 | $8.15 | 1.1M |
| 2026-01-13 | -79.14 | $7.84 | 1.0M |
| 2026-01-12 | -70.51 | $8.01 | 772017 |
| 2026-01-09 | -73.72 | $7.96 | 800605 |
| 2026-01-08 | -79.49 | $7.87 | 941333 |
| 2026-01-07 | -96.79 | $7.60 | 1.1M |
| 2026-01-06 | -98.43 | $7.86 | 1.1M |
| 2026-01-05 | -90.35 | $8.08 | 1.2M |
| 2026-01-02 | -83.00 | $8.28 | 860217 |
| 2025-12-31 | -97.80 | $8.22 | 1.1M |
| 2025-12-30 | -81.01 | $8.47 | 942640 |
| 2025-12-29 | -76.83 | $8.48 | 671150 |
| 2025-12-26 | -71.95 | $8.52 | 514792 |
| 2025-12-24 | -65.85 | $8.57 | 675800 |
| 2025-12-23 | -79.27 | $8.46 | 816300 |
| 2025-12-22 | -63.64 | $8.55 | 758500 |
| 2025-12-19 | -66.33 | $8.46 | 2.5M |
| 2025-12-18 | -61.54 | $8.47 | 851203 |
| 2025-12-17 | -57.01 | $8.50 | 1.2M |
| 2025-12-16 | -57.01 | $8.50 | 1.2M |
| 2025-12-15 | -41.12 | $8.67 | 949419 |
| 2025-12-12 | -18.69 | $8.91 | 1.2M |
| 2025-12-11 | -2.17 | $8.94 | 766339 |
| 2025-12-10 | -10.23 | $8.83 | 872820 |
| 2025-12-09 | -4.41 | $8.69 | 951500 |
| 2025-12-08 | -8.82 | $8.58 | 947222 |
| 2025-12-05 | -7.06 | $8.57 | 1.2M |
| 2025-12-04 | -22.35 | $8.44 | 664512 |
| 2025-12-03 | -17.65 | $8.48 | 746612 |
| 2025-12-02 | -31.76 | $8.36 | 708301 |
| 2025-12-01 | -30.59 | $8.37 | 658400 |
| 2025-11-28 | -16.47 | $8.49 | 408700 |
| 2025-11-26 | -16.47 | $8.49 | 932600 |
| 2025-11-25 | -15.91 | $8.52 | 699200 |
| 2025-11-24 | -43.88 | $8.33 | 1.1M |
| 2025-11-21 | -46.67 | $8.34 | 815832 |
| 2025-11-20 | -67.62 | $8.12 | 661604 |
| 2025-11-19 | -74.29 | $8.05 | 933623 |
| 2025-11-18 | -70.59 | $8.13 | 794700 |
| 2025-11-17 | -73.95 | $8.09 | 997913 |
| 2025-11-14 | -55.46 | $8.31 | 1.1M |
| 2025-11-13 | -57.14 | $8.29 | 977037 |
| 2025-11-12 | -62.18 | $8.23 | 775033 |
| 2025-11-11 | -57.98 | $8.28 | 979704 |
| 2025-11-10 | -79.83 | $8.02 | 1.3M |
| 2025-11-07 | -92.44 | $7.87 | 1.1M |
| 2025-11-06 | -100.00 | $7.79 | 792500 |
| 2025-11-05 | -93.07 | $8.03 | 567200 |
| 2025-11-04 | -86.14 | $8.10 | 873361 |
| 2025-11-03 | -90.10 | $8.06 | 1.3M |
| 2025-10-31 | -95.92 | $8.14 | 721747 |
| 2025-10-30 | -89.80 | $8.25 | 1.4M |
| 2025-10-29 | -93.02 | $8.33 | 668771 |
| 2025-10-28 | -71.76 | $8.52 | 522357 |
| 2025-10-27 | -45.88 | $8.74 | 625900 |
| 2025-10-24 | -59.81 | $8.71 | 565503 |
| 2025-10-23 | -66.96 | $8.66 | 737512 |
| 2025-10-22 | -72.00 | $8.63 | 1.0M |
| 2025-10-21 | -69.70 | $8.68 | 1.1M |
| 2025-10-20 | -79.55 | $8.55 | 992126 |
| 2025-10-17 | -73.48 | $8.63 | 519400 |
| 2025-10-16 | -84.14 | $8.51 | 783800 |
| 2025-10-15 | -72.41 | $8.68 | 549200 |
| 2025-10-14 | -64.83 | $8.79 | 679027 |
| 2025-10-13 | -78.62 | $8.59 | 449801 |
| 2025-10-10 | -89.66 | $8.43 | 1.1M |
| 2025-10-09 | -88.36 | $8.45 | 2.0M |
| 2025-10-08 | -100.00 | $8.60 | 586230 |
| 2025-10-07 | -97.69 | $8.63 | 1.2M |
| 2025-10-06 | -97.62 | $8.67 | 912612 |
| 2025-10-03 | -78.70 | $9.05 | 603200 |
| 2025-10-02 | -89.66 | $8.94 | 608600 |
| 2025-10-01 | -85.34 | $8.99 | 949500 |
| 2025-09-30 | -84.48 | $9.00 | 790746 |
| 2025-09-29 | -93.10 | $9.17 | 871812 |
| 2025-09-26 | -87.34 | $9.29 | 558500 |
| 2025-09-25 | -83.54 | $9.32 | 584440 |
| 2025-09-24 | -60.76 | $9.50 | 921800 |
| 2025-09-23 | -60.76 | $9.50 | 804667 |
| 2025-09-22 | -68.35 | $9.44 | 1.0M |
| 2025-09-19 | -53.49 | $9.52 | 2.7M |
| 2025-09-18 | -36.36 | $9.66 | 900449 |
| 2025-09-17 | -52.27 | $9.52 | 1.0M |
| 2025-09-16 | -70.45 | $9.36 | 1.2M |
| 2025-09-15 | -54.55 | $9.50 | 509050 |
| 2025-09-12 | -44.32 | $9.59 | 505300 |
| 2025-09-11 | -30.68 | $9.71 | 711331 |
| 2025-09-10 | -20.45 | $9.80 | 682008 |
| 2025-09-09 | -23.33 | $9.77 | 411600 |
| 2025-09-08 | -15.15 | $9.83 | 522021 |
| 2025-09-05 | -11.11 | $9.87 | 525400 |
| 2025-09-04 | -2.56 | $9.75 | 615305 |
| 2025-09-03 | -13.85 | $9.55 | 760002 |
| 2025-09-02 | -21.54 | $9.50 | 430100 |
| 2025-08-29 | -1.54 | $9.63 | 353800 |
| 2025-08-28 | -8.93 | $9.50 | 360419 |
| 2025-08-27 | -16.07 | $9.46 | 356800 |
| 2025-08-26 | -14.29 | $9.47 | 337100 |
| 2025-08-25 | -16.07 | $9.46 | 361100 |
| 2025-08-22 | -1.82 | $9.53 | 1.3M |
| 2025-08-21 | -73.81 | $9.10 | 511343 |
| 2025-08-20 | -19.05 | $9.33 | 292000 |
| 2025-08-19 | -13.19 | $9.29 | 505847 |
| 2025-08-18 | -24.18 | $9.19 | 371322 |
| 2025-08-15 | -19.78 | $9.23 | 605742 |
| 2025-08-14 | -14.29 | $9.28 | 395100 |
| 2025-08-13 | -1.10 | $9.40 | 432800 |
| 2025-08-12 | -9.30 | $9.28 | 532000 |
| 2025-08-11 | -38.37 | $9.03 | 570600 |
| 2025-08-08 | -13.95 | $9.24 | 435335 |
| 2025-08-07 | -9.30 | $9.28 | 493092 |
| 2025-08-06 | -27.59 | $9.13 | 439445 |
| 2025-08-05 | -20.69 | $9.19 | 493814 |
| 2025-08-04 | -20.69 | $9.19 | 466000 |
| 2025-08-01 | -34.48 | $9.07 | 666400 |
| 2025-07-31 | -37.93 | $9.04 | 732101 |
| 2025-07-30 | -34.48 | $9.07 | 623400 |
| 2025-07-29 | -13.79 | $9.25 | 576454 |
| 2025-07-28 | -21.84 | $9.18 | 799535 |
| 2025-07-25 | -16.09 | $9.23 | 653735 |
| 2025-07-24 | -21.84 | $9.18 | 1.0M |
| 2025-07-23 | -34.48 | $9.07 | 3.0M |
| 2025-07-22 | -43.24 | $9.05 | 660663 |
| 2025-07-21 | -66.22 | $8.88 | 522548 |
| 2025-07-18 | -66.22 | $8.88 | 594800 |
| 2025-07-17 | -50.00 | $9.00 | 516238 |
| 2025-07-16 | -36.49 | $9.10 | 593900 |
| 2025-07-15 | -45.95 | $9.03 | 566951 |
| 2025-07-14 | -28.24 | $9.24 | 484825 |
| 2025-07-11 | -34.78 | $9.23 | 370308 |
| 2025-07-10 | -22.58 | $9.35 | 596361 |
| 2025-07-09 | -39.78 | $9.19 | 583100 |
| 2025-07-08 | -60.22 | $9.00 | 768742 |
| 2025-07-07 | -84.95 | $8.77 | 709700 |
| 2025-07-03 | -60.22 | $9.00 | 485729 |
| 2025-07-02 | -63.44 | $8.97 | 1.3M |
| 2025-07-01 | -82.80 | $8.79 | 916735 |
| 2025-06-30 | -88.76 | $8.77 | 901106 |
| 2025-06-27 | -67.07 | $9.01 | 1.3M |
| 2025-06-26 | -60.98 | $9.06 | 920447 |
| 2025-06-25 | -65.85 | $9.02 | 681488 |
| 2025-06-24 | -46.34 | $9.18 | 1.1M |
| 2025-06-23 | -45.12 | $9.19 | 1.1M |
| 2025-06-20 | -39.29 | $9.23 | 1.4M |
| 2025-06-18 | -36.90 | $9.25 | 836000 |
| 2025-06-17 | -55.95 | $9.09 | 937233 |
| 2025-06-16 | -44.05 | $9.19 | 583700 |
| 2025-06-13 | -49.46 | $9.19 | 697810 |
| 2025-06-12 | -13.98 | $9.52 | 361646 |
| 2025-06-11 | -16.13 | $9.50 | 392490 |
| 2025-06-10 | -30.21 | $9.39 | 430100 |
| 2025-06-09 | -38.54 | $9.31 | 482425 |
| 2025-06-06 | -50.00 | $9.20 | 422400 |
| 2025-06-05 | -68.75 | $9.02 | 581100 |
| 2025-06-04 | -72.92 | $8.98 | 458230 |
| 2025-06-03 | -70.83 | $9.00 | 565707 |
| 2025-06-02 | -90.63 | $8.81 | 915515 |
| 2025-05-30 | -78.13 | $8.93 | 668000 |
| 2025-05-29 | -65.63 | $9.05 | 496900 |
| 2025-05-28 | -70.83 | $9.00 | 979879 |
| 2025-05-27 | -57.29 | $9.13 | 767032 |
| 2025-05-23 | -73.96 | $8.97 | 473700 |
| 2025-05-22 | -83.33 | $8.88 | 806124 |
| 2025-05-21 | -88.42 | $8.84 | 782931 |
| 2025-05-20 | -40.00 | $9.30 | 343800 |
| 2025-05-19 | -34.74 | $9.35 | 390300 |
| 2025-05-16 | -16.84 | $9.52 | 429300 |
| 2025-05-15 | -14.74 | $9.54 | 337000 |
| 2025-05-14 | -26.32 | $9.43 | 422823 |
| 2025-05-13 | -8.42 | $9.60 | 563049 |
| 2025-05-12 | -4.60 | $9.56 | 539948 |
| 2025-05-09 | -29.23 | $9.20 | 498625 |
| 2025-05-08 | -27.69 | $9.22 | 412400 |
| 2025-05-07 | -35.38 | $9.12 | 418800 |
| 2025-05-06 | -37.69 | $9.09 | 507000 |
| 2025-05-05 | -26.15 | $9.24 | 482900 |
| 2025-05-02 | -50.00 | $9.23 | 465858 |
| 2025-05-01 | -63.23 | $9.10 | 538618 |
| 2025-04-30 | -59.24 | $9.25 | 612000 |
| 2025-04-29 | -65.52 | $9.18 | 530127 |
| 2025-04-28 | -70.88 | $9.04 | 1000000 |
| 2025-04-25 | -79.73 | $8.88 | 863000 |
| 2025-04-24 | -77.70 | $8.94 | 1.6M |
| 2025-04-23 | -66.33 | $9.28 | 507400 |
| 2025-04-22 | -68.15 | $9.28 | 406742 |
| 2025-04-21 | -80.62 | $8.91 | 516749 |
| 2025-04-17 | -75.08 | $9.09 | 558404 |
| 2025-04-16 | -75.38 | $9.08 | 566289 |
| 2025-04-15 | -76.31 | $9.05 | 630100 |
| 2025-04-14 | -78.15 | $8.99 | 1.0M |
| 2025-04-11 | -90.15 | $8.60 | 861152 |
| 2025-04-10 | -89.42 | $8.74 | 799700 |
| 2025-04-09 | -71.47 | $9.30 | 928500 |
| 2025-04-08 | -95.22 | $8.74 | 804600 |
| 2025-04-07 | -86.01 | $9.01 | 1.1M |
| 2025-04-04 | -88.74 | $9.56 | 921800 |
| 2025-04-03 | -95.00 | $10.20 | 654443 |
| 2025-04-02 | -87.85 | $10.59 | 358007 |
| 2025-04-01 | -87.88 | $10.66 | 628634 |
| 2025-03-31 | -73.74 | $10.80 | 423200 |
| 2025-03-28 | -59.60 | $10.94 | 452900 |
| 2025-03-27 | -38.38 | $11.15 | 338600 |
| 2025-03-26 | -32.32 | $11.21 | 329990 |
| 2025-03-25 | -27.27 | $11.26 | 351410 |
| 2025-03-24 | -12.12 | $11.41 | 494429 |
| 2025-03-21 | -8.70 | $11.38 | 1.5M |
| 2025-03-20 | -17.39 | $11.30 | 488022 |
| 2025-03-19 | -21.43 | $11.20 | 489323 |
| 2025-03-18 | -28.57 | $11.14 | 359949 |
| 2025-03-17 | -35.23 | $11.11 | 475018 |
| 2025-03-14 | -36.36 | $11.10 | 332600 |
| 2025-03-13 | -70.45 | $10.80 | 445770 |
| 2025-03-12 | -63.64 | $10.86 | 508600 |
| 2025-03-11 | -86.36 | $10.66 | 468243 |
| 2025-03-10 | -85.53 | $10.77 | 475540 |
| 2025-03-07 | -59.21 | $10.97 | 367200 |
| 2025-03-06 | -97.37 | $10.68 | 461000 |
| 2025-03-05 | -88.57 | $10.80 | 426354 |
| 2025-03-04 | -60.34 | $10.72 | 567300 |
| 2025-03-03 | -22.22 | $11.06 | 376515 |
| 2025-02-28 | -20.37 | $11.09 | 600514 |
| 2025-02-27 | -19.75 | $11.10 | 268201 |
| 2025-02-26 | -13.58 | $11.20 | 422006 |
| 2025-02-25 | -20.99 | $11.08 | 309400 |
| 2025-02-24 | -20.99 | $11.08 | 298500 |
| 2025-02-21 | -24.69 | $11.02 | 401300 |
| 2025-02-20 | -8.64 | $11.28 | 416246 |
| 2025-02-19 | -10.49 | $11.25 | 313822 |
| 2025-02-18 | -3.09 | $11.37 | 291000 |
| 2025-02-14 | -6.17 | $11.32 | 278800 |
| 2025-02-13 | -13.58 | $11.20 | 424831 |
| 2025-02-12 | -22.84 | $11.05 | 504800 |
| 2025-02-11 | -20.99 | $11.08 | 357614 |
| 2025-02-10 | -29.01 | $10.95 | 513603 |
| 2025-02-07 | -17.54 | $11.12 | 304000 |
| 2025-02-06 | -3.51 | $11.36 | 448312 |
| 2025-02-05 | -3.14 | $11.25 | 690511 |
| 2025-02-04 | -5.76 | $11.02 | 1.2M |
| 2025-02-03 | -63.44 | $10.05 | 561400 |
| 2025-01-31 | -70.97 | $9.98 | 1.0M |
| 2025-01-30 | -64.52 | $10.04 | 360300 |
| 2025-01-29 | -66.67 | $10.02 | 659521 |
| 2025-01-28 | -41.94 | $10.25 | 327747 |
| 2025-01-27 | -31.18 | $10.35 | 329000 |
| 2025-01-24 | -60.22 | $10.08 | 447400 |
| 2025-01-23 | -56.99 | $10.11 | 362500 |
| 2025-01-22 | -36.56 | $10.30 | 296100 |
| 2025-01-21 | -22.58 | $10.43 | 351614 |
| 2025-01-17 | -28.57 | $10.61 | 254722 |
| 2025-01-16 | -51.27 | $10.48 | 334500 |
| 2025-01-15 | -65.91 | $10.31 | 368405 |
| 2025-01-14 | -67.78 | $10.29 | 598206 |
| 2025-01-13 | -84.04 | $10.01 | 335939 |
| 2025-01-10 | -89.45 | $9.92 | 709100 |
| 2025-01-08 | -92.70 | $10.05 | 303000 |
| 2025-01-07 | -87.08 | $10.15 | 515100 |
| 2025-01-06 | -80.34 | $10.27 | 382034 |
| 2025-01-03 | -74.16 | $10.38 | 309820 |
| 2025-01-02 | -83.71 | $10.21 | 396136 |
| 2024-12-31 | -90.11 | $10.10 | 710900 |
| 2024-12-30 | -98.16 | $10.14 | 467700 |
| 2024-12-27 | -92.73 | $10.28 | 496400 |
| 2024-12-26 | -85.80 | $10.40 | 525200 |
| 2024-12-24 | -76.33 | $10.56 | 308434 |
| 2024-12-23 | -89.35 | $10.34 | 580874 |
| 2024-12-20 | -82.25 | $10.46 | 2.2M |
| 2024-12-19 | -91.12 | $10.31 | 585387 |
| 2024-12-18 | -97.32 | $10.40 | 719808 |
| 2024-12-17 | -93.46 | $10.85 | 695732 |
| 2024-12-16 | -85.29 | $11.27 | 628500 |
| 2024-12-13 | -51.47 | $11.50 | 250047 |
| 2024-12-12 | -57.35 | $11.46 | 216927 |
| 2024-12-11 | -52.94 | $11.49 | 258208 |
| 2024-12-10 | -50.62 | $11.57 | 328889 |
| 2024-12-09 | -86.05 | $11.32 | 284611 |
| 2024-12-06 | -88.12 | $11.32 | 260948 |
| 2024-12-05 | -90.00 | $11.31 | 217500 |
| 2024-12-04 | -80.36 | $11.43 | 390454 |
| 2024-12-03 | -83.93 | $11.39 | 371000 |
| 2024-12-02 | -54.46 | $11.72 | 681232 |
| 2024-11-29 | -62.50 | $11.63 | 353600 |
| 2024-11-27 | -57.14 | $11.69 | 290400 |
| 2024-11-26 | -61.61 | $11.64 | 286800 |
| 2024-11-25 | -54.46 | $11.72 | 443401 |
| 2024-11-22 | -67.86 | $11.57 | 288207 |
| 2024-11-21 | -66.96 | $11.58 | 356738 |
| 2024-11-20 | -77.68 | $11.46 | 327848 |
| 2024-11-19 | -81.08 | $11.43 | 586900 |
| 2024-11-18 | -75.41 | $11.41 | 315800 |
| 2024-11-15 | -87.70 | $11.26 | 436539 |
| 2024-11-14 | -72.13 | $11.45 | 377439 |
| 2024-11-13 | -65.57 | $11.53 | 504170 |
| 2024-11-12 | -52.46 | $11.69 | 440511 |
| 2024-11-11 | -29.51 | $11.97 | 298852 |
| 2024-11-08 | -36.07 | $11.89 | 641029 |
| 2024-11-07 | -28.69 | $11.98 | 551642 |
| 2024-11-06 | -25.41 | $12.02 | 834124 |
| 2024-11-05 | -25.71 | $11.89 | 419524 |
| 2024-11-04 | -24.76 | $11.90 | 651300 |
| 2024-11-01 | -53.33 | $11.60 | 836000 |
| 2024-10-31 | -54.29 | $11.59 | 612522 |
| 2024-10-30 | -50.48 | $11.63 | 514350 |
| 2024-10-29 | -59.05 | $11.54 | 502743 |
| 2024-10-28 | -53.72 | $11.67 | 731435 |
| 2024-10-25 | -57.66 | $11.69 | 472412 |
| 2024-10-24 | -48.47 | $11.95 | 470201 |
| 2024-10-23 | -57.67 | $11.80 | 477722 |
| 2024-10-22 | -66.27 | $11.67 | 563203 |
| 2024-10-21 | -79.17 | $11.68 | 424046 |
| 2024-10-18 | -54.17 | $12.04 | 281300 |
| 2024-10-17 | -59.74 | $12.00 | 202700 |
| 2024-10-16 | -56.69 | $12.06 | 235300 |
| 2024-10-15 | -68.79 | $11.87 | 318500 |
| 2024-10-14 | -71.97 | $11.82 | 230700 |
| 2024-10-11 | -84.08 | $11.63 | 224931 |
| 2024-10-10 | -91.08 | $11.52 | 284000 |
| 2024-10-09 | -99.30 | $11.54 | 230805 |
| 2024-10-08 | -94.29 | $11.63 | 279037 |
| 2024-10-07 | -90.65 | $11.69 | 387631 |
| 2024-10-04 | -92.56 | $11.83 | 184140 |
| 2024-10-03 | -94.21 | $11.81 | 263400 |
| 2024-10-02 | -92.04 | $11.91 | 251300 |
| 2024-10-01 | -63.40 | $11.98 | 375700 |
| 2024-09-30 | -39.22 | $12.35 | 665200 |
| 2024-09-27 | -31.37 | $12.47 | 346249 |
| 2024-09-26 | -31.37 | $12.47 | 620949 |
| 2024-09-25 | -22.22 | $12.61 | 623600 |
| 2024-09-24 | -9.80 | $12.80 | 459133 |
| 2024-09-23 | -17.65 | $12.68 | 593334 |
| 2024-09-20 | -18.99 | $12.61 | 1.6M |
| 2024-09-19 | -4.86 | $12.86 | 776334 |
| 2024-09-18 | -13.79 | $12.60 | 499321 |
| 2024-09-17 | -6.29 | $12.59 | 328316 |
| 2024-09-16 | -5.41 | $12.50 | 407518 |
| 2024-09-13 | -14.29 | $12.30 | 187834 |
| 2024-09-12 | -21.19 | $12.18 | 276100 |
| 2024-09-11 | -27.49 | $12.03 | 262200 |
| 2024-09-10 | -24.21 | $12.04 | 336645 |
| 2024-09-09 | -21.18 | $12.07 | 434306 |
| 2024-09-06 | -17.24 | $12.15 | 472300 |
| 2024-09-05 | -12.81 | $12.24 | 1.1M |
| 2024-09-04 | -26.49 | $11.58 | 488700 |
| 2024-09-03 | -25.61 | $11.56 | 453246 |
| 2024-08-30 | -2.94 | $11.93 | 611300 |
| 2024-08-29 | -3.07 | $11.86 | 394431 |
| 2024-08-28 | -8.28 | $11.72 | 325356 |
| 2024-08-27 | -8.28 | $11.72 | 363600 |
| 2024-08-26 | -7.01 | $11.74 | 548300 |
| 2024-08-23 | -3.70 | $11.58 | 512900 |
| 2024-08-22 | -34.07 | $11.17 | 435800 |
| 2024-08-21 | -28.15 | $11.25 | 491745 |
| 2024-08-20 | -28.19 | $11.35 | 775608 |
| 2024-08-19 | -29.14 | $11.35 | 588548 |
| 2024-08-16 | -30.29 | $11.26 | 455453 |
| 2024-08-15 | -29.95 | $11.23 | 427434 |
| 2024-08-14 | -39.47 | $11.04 | 462428 |
| 2024-08-13 | -45.92 | $10.89 | 374910 |
| 2024-08-12 | -57.77 | $10.60 | 365035 |
| 2024-08-09 | -43.72 | $10.85 | 372049 |
| 2024-08-08 | -42.86 | $10.86 | 442884 |
| 2024-08-07 | -48.05 | $10.68 | 557829 |
| 2024-08-06 | -46.46 | $10.61 | 368643 |
| 2024-08-05 | -48.68 | $10.50 | 496405 |
| 2024-08-02 | -27.99 | $11.04 | 818943 |
| 2024-08-01 | -12.10 | $11.45 | 702700 |
| 2024-07-31 | -11.03 | $11.48 | 719800 |
| 2024-07-30 | -9.25 | $11.52 | 719800 |
| 2024-07-29 | -14.61 | $11.34 | 757825 |
| 2024-07-26 | -12.01 | $11.42 | 623300 |
| 2024-07-25 | -16.23 | $11.29 | 777476 |
| 2024-07-24 | -18.51 | $11.22 | 1.0M |
| 2024-07-23 | -7.47 | $11.56 | 2.9M |
| 2024-07-22 | -9.21 | $10.09 | 347572 |
| 2024-07-19 | -7.28 | $10.11 | 584243 |
| 2024-07-18 | -10.71 | $9.96 | 409600 |
| 2024-07-17 | -11.43 | $9.95 | 554900 |
| 2024-07-16 | -0.79 | $9.96 | 488100 |
| 2024-07-15 | -6.19 | $9.77 | 485100 |
| 2024-07-12 | -14.41 | $9.66 | 479329 |
| 2024-07-11 | -6.80 | $9.67 | 468400 |
| 2024-07-10 | -18.75 | $9.36 | 203018 |
| 2024-07-09 | -30.00 | $9.27 | 252451 |
| 2024-07-08 | -33.75 | $9.24 | 392900 |
| 2024-07-05 | -53.75 | $9.08 | 464900 |
| 2024-07-03 | -50.00 | $9.11 | 174700 |
| 2024-07-02 | -57.50 | $9.05 | 351600 |
| 2024-07-01 | -78.82 | $8.89 | 655031 |
| 2024-06-28 | -77.27 | $9.05 | 1.3M |
| 2024-06-27 | -80.43 | $9.19 | 356600 |
| 2024-06-26 | -50.00 | $9.33 | 283705 |
| 2024-06-25 | -48.08 | $9.37 | 346831 |
| 2024-06-24 | -40.00 | $9.43 | 252520 |
| 2024-06-21 | -47.54 | $9.42 | 1.1M |
| 2024-06-20 | -58.46 | $9.37 | 365720 |
| 2024-06-18 | -65.71 | $9.34 | 284628 |
| 2024-06-17 | -73.49 | $9.32 | 372500 |
| 2024-06-14 | -77.11 | $9.29 | 302425 |
| 2024-06-13 | -69.88 | $9.35 | 251000 |
| 2024-06-12 | -82.76 | $9.25 | 358500 |
| 2024-06-11 | -96.55 | $9.13 | 428300 |
| 2024-06-10 | -88.37 | $9.21 | 309500 |
| 2024-06-07 | -82.56 | $9.26 | 282716 |
| 2024-06-06 | -72.09 | $9.35 | 256332 |
| 2024-06-05 | -59.30 | $9.46 | 383856 |
| 2024-06-04 | -67.44 | $9.39 | 345909 |
| 2024-06-03 | -53.49 | $9.51 | 391906 |
| 2024-05-31 | -59.77 | $9.46 | 388200 |
| 2024-05-30 | -73.56 | $9.34 | 380235 |
| 2024-05-29 | -96.55 | $9.14 | 537800 |
| 2024-05-28 | -87.30 | $9.43 | 436433 |
| 2024-05-24 | -72.88 | $9.55 | 500400 |
| 2024-05-23 | -69.49 | $9.57 | 694934 |
| 2024-05-22 | -49.15 | $9.69 | 350200 |
| 2024-05-21 | -47.46 | $9.70 | 214100 |
| 2024-05-20 | -42.65 | $9.78 | 203100 |
| 2024-05-17 | -27.94 | $9.88 | 319700 |
| 2024-05-16 | -33.82 | $9.84 | 522800 |
| 2024-05-15 | -41.18 | $9.79 | 453231 |
| 2024-05-14 | -47.06 | $9.75 | 319398 |
| 2024-05-13 | -55.88 | $9.69 | 353602 |
| 2024-05-10 | -69.12 | $9.60 | 270633 |
| 2024-05-09 | -60.29 | $9.66 | 365536 |
| 2024-05-08 | -77.94 | $9.54 | 459800 |
| 2024-05-07 | -61.97 | $9.63 | 692700 |
| 2024-05-06 | -54.93 | $9.68 | 601901 |
| 2024-05-03 | -59.15 | $9.65 | 574139 |
| 2024-05-02 | -56.34 | $9.67 | 593325 |
| 2024-05-01 | -65.88 | $9.65 | 647200 |
| 2024-04-30 | -94.12 | $9.41 | 906410 |
| 2024-04-29 | -70.59 | $9.61 | 407800 |
| 2024-04-26 | -69.41 | $9.62 | 581300 |
| 2024-04-25 | -76.47 | $9.56 | 845912 |
| 2024-04-24 | -50.59 | $9.78 | 863900 |
| 2024-04-23 | -35.92 | $10.02 | 551605 |
| 2024-04-22 | -52.43 | $9.85 | 350617 |
| 2024-04-19 | -61.17 | $9.76 | 416503 |
| 2024-04-18 | -79.61 | $9.57 | 439800 |
| 2024-04-17 | -95.15 | $9.41 | 463935 |
| 2024-04-16 | -85.44 | $9.51 | 496334 |
| 2024-04-15 | -76.70 | $9.60 | 732689 |
| 2024-04-12 | -78.64 | $9.58 | 436400 |
| 2024-04-11 | -66.02 | $9.71 | 479000 |
| 2024-04-10 | -88.35 | $9.48 | 708038 |
| 2024-04-09 | -66.67 | $9.91 | 223400 |
| 2024-04-08 | -87.50 | $9.76 | 356535 |
| 2024-04-05 | -87.50 | $9.76 | 287728 |
| 2024-04-04 | -86.11 | $9.77 | 482500 |
| 2024-04-03 | -60.81 | $9.94 | 490800 |
| 2024-04-02 | -81.58 | $9.77 | 553913 |
| 2024-04-01 | -69.74 | $9.86 | 379800 |
| 2024-03-28 | -42.31 | $10.06 | 553204 |
| 2024-03-27 | -41.35 | $9.96 | 386014 |
| 2024-03-26 | -29.20 | $10.06 | 417521 |
| 2024-03-25 | -9.82 | $10.27 | 265323 |
| 2024-03-22 | -18.52 | $10.14 | 397555 |
| 2024-03-21 | -7.55 | $10.24 | 391536 |
| 2024-03-20 | -18.10 | $10.12 | 386700 |
| 2024-03-19 | -36.07 | $9.87 | 323900 |
| 2024-03-18 | -26.23 | $9.99 | 341900 |
| 2024-03-15 | -14.75 | $10.13 | 1.2M |
| 2024-03-14 | -30.33 | $9.94 | 392000 |
| 2024-03-13 | -11.48 | $10.17 | 429333 |
| 2024-03-12 | -6.96 | $10.16 | 431837 |
| 2024-03-11 | -4.50 | $10.15 | 420672 |
| 2024-03-08 | -8.91 | $10.01 | 405037 |
| 2024-03-07 | -15.63 | $9.90 | 637026 |
| 2024-03-06 | -50.81 | $9.70 | 427016 |
| 2024-03-05 | -78.05 | $9.72 | 529921 |
| 2024-03-04 | -77.70 | $9.73 | 614031 |
| 2024-03-01 | -75.16 | $9.85 | 758552 |
| 2024-02-29 | -79.69 | $9.75 | 1.1M |
| 2024-02-28 | -95.03 | $9.27 | 814241 |
| 2024-02-27 | -91.25 | $9.44 | 842941 |
| 2024-02-26 | -91.46 | $9.44 | 672739 |
| 2024-02-23 | -84.88 | $9.71 | 921820 |
| 2024-02-22 | -86.59 | $9.64 | 963761 |
| 2024-02-21 | -90.24 | $9.49 | 734119 |
| 2024-02-20 | -98.52 | $9.20 | 854822 |
| 2024-02-16 | -92.10 | $9.46 | 685736 |
| 2024-02-15 | -87.65 | $9.64 | 883749 |
| 2024-02-14 | -94.81 | $9.35 | 542200 |
| 2024-02-13 | -98.02 | $9.22 | 1.3M |
| 2024-02-12 | -95.56 | $9.53 | 1.6M |
| 2024-02-09 | -95.93 | $9.52 | 1.9M |
| 2024-02-08 | -92.76 | $9.70 | 2.5M |
| 2024-02-07 | -81.40 | $10.14 | 3.0M |
| 2024-02-06 | -83.98 | $11.77 | 500154 |
| 2024-02-05 | -82.87 | $11.79 | 527530 |
| 2024-02-02 | -99.25 | $11.96 | 439830 |
| 2024-02-01 | -76.34 | $12.29 | 435438 |
| 2024-01-31 | -93.75 | $12.24 | 536700 |
| 2024-01-30 | -50.00 | $12.75 | 264017 |
| 2024-01-29 | -24.80 | $13.11 | 443977 |
| 2024-01-26 | -50.34 | $12.91 | 204400 |
| 2024-01-25 | -66.32 | $12.82 | 332618 |
| 2024-01-24 | -73.71 | $12.68 | 360911 |
| 2024-01-23 | -71.13 | $12.73 | 373516 |
| 2024-01-22 | -75.26 | $12.65 | 412900 |
| 2024-01-19 | -82.56 | $12.51 | 286500 |
| 2024-01-18 | -88.21 | $12.40 | 378541 |
| 2024-01-17 | -94.87 | $12.27 | 412396 |
| 2024-01-16 | -97.52 | $12.55 | 403900 |
| 2024-01-12 | -86.30 | $12.86 | 482200 |
| 2024-01-11 | -77.40 | $12.99 | 299122 |
| 2024-01-10 | -64.43 | $13.16 | 321101 |
| 2024-01-09 | -77.48 | $12.95 | 245167 |
| 2024-01-08 | -53.19 | $13.12 | 347900 |
| 2024-01-05 | -67.55 | $12.85 | 297253 |
| 2024-01-04 | -66.84 | $12.83 | 319233 |
| 2024-01-03 | -65.80 | $12.85 | 381130 |
| 2024-01-02 | -48.19 | $13.19 | 305550 |
| 2023-12-29 | -46.11 | $13.23 | 530600 |
| 2023-12-28 | -32.64 | $13.49 | 484400 |
| 2023-12-27 | -8.12 | $13.96 | 458100 |
| 2023-12-26 | -3.57 | $14.04 | 447100 |
| 2023-12-22 | -16.52 | $13.75 | 309274 |
| 2023-12-21 | -11.16 | $13.87 | 353500 |
| 2023-12-20 | -21.88 | $13.63 | 505843 |
| 2023-12-19 | -4.02 | $13.79 | 500411 |
| 2023-12-18 | -20.10 | $13.47 | 513636 |
| 2023-12-15 | -19.10 | $13.49 | 2.0M |
| 2023-12-14 | -5.53 | $13.76 | 567200 |
| 2023-12-13 | -4.43 | $13.39 | 641700 |
| 2023-12-12 | -9.45 | $12.92 | 485232 |
| 2023-12-11 | -13.71 | $12.80 | 434544 |
| 2023-12-08 | -26.29 | $12.58 | 441760 |
| 2023-12-07 | -26.86 | $12.57 | 506014 |
| 2023-12-06 | -44.00 | $12.27 | 869451 |
| 2023-12-05 | -11.43 | $12.84 | 464900 |
| 2023-12-04 | -1.73 | $12.99 | 391103 |
| 2023-12-01 | 0.00 | $12.92 | 487442 |
| 2023-11-30 | -1.10 | $12.56 | 392449 |
| 2023-11-29 | -2.83 | $12.39 | 751400 |
| 2023-11-28 | -18.66 | $12.03 | 242924 |
| 2023-11-27 | -16.98 | $12.06 | 295917 |
| 2023-11-24 | -12.26 | $12.16 | 151400 |
| 2023-11-22 | -12.26 | $12.16 | 249600 |
| 2023-11-21 | -14.73 | $12.09 | 279443 |
| 2023-11-20 | -4.55 | $12.31 | 327300 |
| 2023-11-17 | -6.20 | $12.27 | 387700 |
| 2023-11-16 | -7.88 | $12.22 | 371207 |
| 2023-11-15 | -1.24 | $12.38 | 458100 |
| 2023-11-14 | -2.79 | $12.09 | 457200 |
| 2023-11-13 | -24.86 | $11.39 | 237708 |
| 2023-11-10 | -22.70 | $11.43 | 319678 |
| 2023-11-09 | -21.62 | $11.45 | 222044 |
| 2023-11-08 | -11.89 | $11.63 | 227205 |
| 2023-11-07 | -10.27 | $11.66 | 235818 |
| 2023-11-06 | -12.43 | $11.62 | 456116 |
| 2023-11-03 | -10.27 | $11.66 | 459900 |
| 2023-11-02 | -21.14 | $11.38 | 575648 |
| 2023-11-01 | -66.29 | $10.59 | 365650 |
| 2023-10-31 | -74.86 | $10.44 | 394900 |
| 2023-10-30 | -76.57 | $10.41 | 559131 |
| 2023-10-27 | -76.11 | $10.43 | 459800 |
| 2023-10-26 | -75.12 | $10.51 | 619300 |
| 2023-10-25 | -79.51 | $10.42 | 733700 |
| 2023-10-24 | -84.87 | $10.36 | 883112 |
| 2023-10-23 | -94.21 | $10.14 | 1.1M |
| 2023-10-20 | -98.02 | $10.46 | 697100 |
| 2023-10-19 | -99.47 | $10.56 | 642100 |
| 2023-10-18 | -97.80 | $10.80 | 890400 |
| 2023-10-17 | -74.04 | $11.31 | 527007 |
| 2023-10-16 | -85.12 | $11.09 | 1.1M |
| 2023-10-13 | -78.14 | $11.24 | 305700 |
| 2023-10-12 | -67.44 | $11.47 | 335204 |
| 2023-10-11 | -60.00 | $11.63 | 396200 |
| 2023-10-10 | -68.37 | $11.45 | 501140 |
| 2023-10-09 | -71.16 | $11.39 | 454445 |
| 2023-10-06 | -77.21 | $11.26 | 383900 |
| 2023-10-05 | -75.35 | $11.30 | 545600 |
| 2023-10-04 | -95.81 | $10.86 | 536813 |
| 2023-10-03 | -90.69 | $11.07 | 481417 |
| 2023-10-02 | -97.13 | $11.23 | 719907 |
| 2023-09-29 | -76.09 | $11.87 | 390852 |
| 2023-09-28 | -80.43 | $11.81 | 531995 |
| 2023-09-27 | -93.26 | $12.09 | 522700 |
| 2023-09-26 | -79.78 | $12.21 | 364700 |
| 2023-09-25 | -44.54 | $12.39 | 329100 |
| 2023-09-22 | -42.14 | $12.33 | 364512 |
| 2023-09-21 | -45.16 | $12.22 | 320910 |
| 2023-09-20 | -13.81 | $12.67 | 340642 |
| 2023-09-19 | -12.15 | $12.70 | 266500 |
| 2023-09-18 | -10.61 | $12.71 | 270937 |
| 2023-09-15 | -2.81 | $12.84 | 1.1M |
| 2023-09-14 | -7.06 | $12.69 | 285532 |
| 2023-09-13 | -16.67 | $12.51 | 286130 |
| 2023-09-12 | -9.52 | $12.63 | 348725 |
| 2023-09-11 | -10.71 | $12.61 | 557679 |
| 2023-09-08 | -17.28 | $12.45 | 285500 |
| 2023-09-07 | -24.69 | $12.33 | 291512 |
| 2023-09-06 | -29.63 | $12.25 | 245500 |
| 2023-09-05 | -22.22 | $12.37 | 275139 |
| 2023-09-01 | -7.41 | $12.61 | 248944 |
| 2023-08-31 | -6.67 | $12.51 | 356800 |
| 2023-08-30 | -10.14 | $12.44 | 354813 |
| 2023-08-29 | -16.22 | $12.35 | 355200 |
| 2023-08-28 | -32.43 | $12.11 | 249600 |
| 2023-08-25 | -65.81 | $11.64 | 241700 |
| 2023-08-24 | -72.90 | $11.53 | 394800 |
| 2023-08-23 | -71.61 | $11.55 | 246744 |
| 2023-08-22 | -97.32 | $11.27 | 188648 |
| 2023-08-21 | -93.53 | $11.34 | 235746 |
| 2023-08-18 | -87.93 | $11.44 | 289000 |
| 2023-08-17 | -95.86 | $11.43 | 246700 |
| 2023-08-16 | -97.53 | $11.50 | 559094 |
| 2023-08-15 | -82.24 | $11.85 | 305048 |
| 2023-08-14 | -63.06 | $12.16 | 293747 |
| 2023-08-11 | -56.05 | $12.27 | 214819 |
| 2023-08-10 | -57.32 | $12.25 | 228100 |
| 2023-08-09 | -59.87 | $12.21 | 280732 |
| 2023-08-08 | -45.22 | $12.44 | 295614 |
| 2023-08-07 | -40.76 | $12.51 | 356100 |
| 2023-08-04 | -43.95 | $12.46 | 264146 |
| 2023-08-03 | -59.24 | $12.22 | 376853 |
| 2023-08-02 | -73.89 | $11.99 | 521406 |
| 2023-08-01 | -59.87 | $12.21 | 336600 |
| 2023-07-31 | -43.95 | $12.46 | 483385 |
| 2023-07-28 | -35.67 | $12.59 | 539868 |
| 2023-07-27 | -60.51 | $12.20 | 463251 |
| 2023-07-26 | -35.03 | $12.60 | 816434 |
| 2023-07-25 | -49.04 | $12.38 | 993800 |
| 2023-07-24 | -30.22 | $12.73 | 455200 |
| 2023-07-21 | -26.62 | $12.78 | 269222 |
| 2023-07-20 | -16.55 | $12.92 | 251423 |
| 2023-07-19 | -4.32 | $13.09 | 376300 |
| 2023-07-18 | -15.11 | $12.94 | 395600 |
| 2023-07-17 | -12.70 | $12.86 | 415548 |
| 2023-07-14 | -7.14 | $12.93 | 272828 |
| 2023-07-13 | -9.52 | $12.90 | 377500 |
| 2023-07-12 | -20.63 | $12.76 | 444428 |
| 2023-07-11 | -4.46 | $12.71 | 398700 |
| 2023-07-10 | -14.89 | $12.44 | 339800 |
| 2023-07-07 | -48.94 | $12.12 | 346636 |
| 2023-07-06 | -72.34 | $11.90 | 353323 |
| 2023-07-05 | -46.39 | $12.13 | 319415 |
| 2023-07-03 | -30.56 | $12.25 | 149500 |
| 2023-06-30 | -37.61 | $12.17 | 372884 |
| 2023-06-29 | -30.57 | $12.10 | 360900 |
| 2023-06-28 | -8.92 | $12.44 | 346434 |
| 2023-06-27 | -12.74 | $12.38 | 381550 |
| 2023-06-26 | -23.20 | $12.16 | 482400 |
| 2023-06-23 | -36.41 | $11.91 | 732700 |
| 2023-06-22 | -27.72 | $12.07 | 355966 |
| 2023-06-21 | -15.22 | $12.30 | 316800 |
| 2023-06-20 | -15.22 | $12.30 | 338532 |
| 2023-06-16 | -9.24 | $12.41 | 1.3M |
| 2023-06-15 | -3.47 | $12.33 | 627100 |
| 2023-06-14 | -19.40 | $12.00 | 394947 |
| 2023-06-13 | -16.67 | $12.04 | 549320 |
| 2023-06-12 | -25.76 | $11.80 | 381449 |
| 2023-06-09 | -24.46 | $11.82 | 236800 |
| 2023-06-08 | -12.65 | $12.08 | 346900 |
| 2023-06-07 | -5.31 | $12.26 | 470200 |
| 2023-06-06 | -5.29 | $12.09 | 401415 |
| 2023-06-05 | -9.69 | $11.71 | 248747 |
| 2023-06-02 | -4.59 | $11.81 | 409325 |
| 2023-06-01 | -11.66 | $11.38 | 343216 |
| 2023-05-31 | -20.86 | $11.23 | 489947 |
| 2023-05-30 | -19.63 | $11.25 | 325400 |
| 2023-05-26 | -28.83 | $11.10 | 343100 |
| 2023-05-25 | -41.72 | $10.89 | 265200 |
| 2023-05-24 | -22.09 | $11.21 | 344400 |
| 2023-05-23 | -16.56 | $11.30 | 404726 |
| 2023-05-22 | -18.52 | $11.04 | 542925 |
| 2023-05-19 | -39.16 | $10.81 | 685062 |
| 2023-05-18 | -36.42 | $10.90 | 451401 |
| 2023-05-17 | -45.86 | $10.79 | 369115 |
| 2023-05-16 | -78.74 | $10.31 | 490900 |
| 2023-05-15 | -71.84 | $10.43 | 455929 |
| 2023-05-12 | -90.80 | $10.10 | 323930 |
| 2023-05-11 | -88.51 | $10.14 | 506437 |
| 2023-05-10 | -89.41 | $10.16 | 391000 |
| 2023-05-09 | -87.65 | $10.19 | 596344 |
| 2023-05-08 | -91.98 | $10.19 | 489100 |
| 2023-05-05 | -83.95 | $10.32 | 369100 |
| 2023-05-04 | -96.91 | $10.11 | 533934 |
| 2023-05-03 | -78.85 | $10.45 | 639818 |
| 2023-05-02 | -81.41 | $10.41 | 745953 |
| 2023-05-01 | -83.12 | $10.40 | 603300 |
| 2023-04-28 | -61.04 | $10.74 | 453624 |
| 2023-04-27 | -64.94 | $10.68 | 578014 |
| 2023-04-26 | -80.52 | $10.44 | 588008 |
| 2023-04-25 | -84.42 | $10.38 | 1.1M |
| 2023-04-24 | -46.67 | $11.12 | 623114 |
| 2023-04-21 | -19.62 | $11.37 | 487401 |
| 2023-04-20 | -15.19 | $11.44 | 453238 |
| 2023-04-19 | -4.43 | $11.61 | 374100 |
| 2023-04-18 | -19.23 | $11.36 | 361608 |
| 2023-04-17 | -5.77 | $11.57 | 599600 |
| 2023-04-14 | -18.49 | $11.29 | 615800 |
| 2023-04-13 | -32.74 | $11.23 | 537729 |
| 2023-04-12 | -44.94 | $11.08 | 448800 |
| 2023-04-11 | -64.31 | $11.01 | 426509 |
| 2023-04-10 | -70.20 | $10.86 | 912200 |
| 2023-04-06 | -65.96 | $11.07 | 542000 |
| 2023-04-05 | -72.17 | $11.06 | 569755 |
| 2023-04-04 | -74.94 | $11.09 | 589631 |
| 2023-04-03 | -73.77 | $11.22 | 557164 |
| 2023-03-31 | -69.79 | $11.39 | 556500 |
| 2023-03-30 | -76.58 | $11.10 | 501019 |
| 2023-03-29 | -70.49 | $11.36 | 717634 |
| 2023-03-28 | -73.49 | $11.24 | 557900 |
| 2023-03-27 | -78.63 | $11.10 | 702223 |
| 2023-03-24 | -84.73 | $10.83 | 737868 |
| 2023-03-23 | -97.63 | $10.34 | 850291 |
| 2023-03-22 | -99.52 | $10.80 | 824831 |
| 2023-03-21 | -90.75 | $11.31 | 1.1M |
| 2023-03-20 | -95.16 | $11.13 | 822300 |
| 2023-03-17 | -97.97 | $11.02 | 1.4M |
| 2023-03-16 | -92.59 | $11.61 | 690927 |
| 2023-03-15 | -95.44 | $11.59 | 750711 |
| 2023-03-14 | -81.84 | $12.25 | 680467 |
| 2023-03-13 | -84.74 | $12.14 | 1.1M |
| 2023-03-10 | -98.42 | $12.24 | 709832 |
| 2023-03-09 | -99.18 | $12.93 | 717326 |
| 2023-03-08 | -94.85 | $13.48 | 517200 |
| 2023-03-07 | -94.72 | $13.91 | 419003 |
| 2023-03-06 | -82.80 | $14.23 | 416126 |
| 2023-03-03 | -84.67 | $14.20 | 389800 |
| 2023-03-02 | -92.80 | $13.99 | 466600 |
| 2023-03-01 | -95.45 | $14.13 | 579011 |
| 2023-02-28 | -97.49 | $14.50 | 640000 |
| 2023-02-27 | -92.96 | $14.59 | 409500 |
| 2023-02-24 | -90.31 | $14.67 | 421817 |
| 2023-02-23 | -79.59 | $14.88 | 513800 |
| 2023-02-22 | -82.14 | $14.83 | 397047 |
| 2023-02-21 | -91.33 | $14.65 | 304300 |
| 2023-02-17 | -63.78 | $15.19 | 416859 |
| 2023-02-16 | -59.69 | $15.27 | 219740 |
| 2023-02-15 | -58.67 | $15.29 | 238932 |
| 2023-02-14 | -65.31 | $15.16 | 225530 |
| 2023-02-13 | -59.18 | $15.28 | 360300 |
| 2023-02-10 | -71.43 | $15.04 | 351600 |
| 2023-02-09 | -96.43 | $14.55 | 533600 |
| 2023-02-08 | -78.21 | $15.04 | 1.0M |
| 2023-02-07 | -25.45 | $15.87 | 402900 |
| 2023-02-06 | -29.52 | $15.77 | 316002 |
| 2023-02-03 | -2.20 | $16.39 | 333900 |
| 2023-02-02 | -0.44 | $16.43 | 377445 |
| 2023-02-01 | -4.69 | $16.20 | 446500 |
| 2023-01-31 | -0.52 | $15.93 | 427229 |
| 2023-01-30 | -14.68 | $15.41 | 240544 |
| 2023-01-27 | -5.50 | $15.61 | 289623 |
| 2023-01-26 | -12.90 | $15.44 | 188919 |
| 2023-01-25 | -14.75 | $15.40 | 226401 |
| 2023-01-24 | -16.59 | $15.36 | 195210 |
| 2023-01-23 | -9.22 | $15.52 | 274500 |
| 2023-01-20 | -14.49 | $15.38 | 293238 |
| 2023-01-19 | -26.17 | $15.13 | 230817 |
| 2023-01-18 | -17.29 | $15.32 | 272800 |
| 2023-01-17 | -9.35 | $15.49 | 270787 |
| 2023-01-13 | -0.51 | $15.49 | 258100 |
| 2023-01-12 | -31.41 | $15.21 | 452800 |
| 2023-01-11 | -58.39 | $14.79 | 445100 |
| 2023-01-10 | -66.78 | $14.54 | 461027 |
| 2023-01-09 | -77.85 | $14.21 | 726539 |
| 2023-01-06 | -73.83 | $14.33 | 302008 |
| 2023-01-05 | -75.50 | $14.28 | 212515 |
| 2023-01-04 | -69.13 | $14.47 | 370100 |
| 2023-01-03 | -77.52 | $14.22 | 458800 |
| 2022-12-30 | -86.24 | $13.96 | 876635 |
| 2022-12-29 | -93.21 | $13.83 | 657800 |
| 2022-12-28 | -100.00 | $14.09 | 523203 |
| 2022-12-27 | -85.06 | $14.63 | 428428 |
| 2022-12-23 | -84.29 | $14.65 | 281700 |
| 2022-12-22 | -87.74 | $14.56 | 408300 |
| 2022-12-21 | -82.38 | $14.70 | 345053 |
| 2022-12-20 | -91.95 | $14.45 | 444800 |
| 2022-12-19 | -91.74 | $14.63 | 430527 |
| 2022-12-16 | -96.23 | $14.55 | 1.9M |
| 2022-12-15 | -90.75 | $15.28 | 630000 |
| 2022-12-14 | -68.35 | $15.77 | 449746 |
| 2022-12-13 | -73.83 | $15.83 | 445431 |
| 2022-12-12 | -75.23 | $15.80 | 523117 |
| 2022-12-09 | -87.66 | $15.56 | 275225 |
| 2022-12-08 | -95.98 | $15.47 | 309708 |
| 2022-12-07 | -96.88 | $15.45 | 462000 |
| 2022-12-06 | -92.02 | $15.66 | 386044 |
| 2022-12-05 | -91.53 | $15.89 | 378900 |
| 2022-12-02 | -79.89 | $16.11 | 371710 |
| 2022-12-01 | -73.55 | $16.23 | 372725 |
| 2022-11-30 | -57.95 | $16.55 | 496900 |
| 2022-11-29 | -64.62 | $16.42 | 292707 |
| 2022-11-28 | -67.33 | $16.39 | 294629 |
| 2022-11-25 | -59.90 | $16.56 | 110323 |
| 2022-11-23 | -62.32 | $16.51 | 323400 |
| 2022-11-22 | -63.29 | $16.49 | 429500 |
| 2022-11-21 | -70.05 | $16.35 | 616200 |
| 2022-11-18 | -87.44 | $15.99 | 499331 |
| 2022-11-17 | -85.02 | $16.04 | 573300 |
| 2022-11-16 | -79.33 | $16.38 | 340100 |
| 2022-11-15 | -48.04 | $16.94 | 466300 |
| 2022-11-14 | -47.47 | $17.05 | 325839 |
| 2022-11-11 | -33.33 | $17.33 | 509004 |
| 2022-11-10 | -26.77 | $17.46 | 472847 |
| 2022-11-09 | -67.17 | $16.66 | 604104 |
| 2022-11-08 | -51.01 | $16.98 | 498012 |
| 2022-11-07 | -35.35 | $17.29 | 436830 |
| 2022-11-04 | -44.44 | $17.11 | 461605 |
| 2022-11-03 | -57.58 | $16.85 | 362718 |
| 2022-11-02 | -49.49 | $17.01 | 563331 |
| 2022-11-01 | -21.21 | $17.57 | 411200 |
| 2022-10-31 | -28.79 | $17.42 | 444400 |
| 2022-10-28 | -9.17 | $17.78 | 600658 |
| 2022-10-27 | -36.68 | $17.15 | 490636 |
| 2022-10-26 | -40.17 | $17.07 | 495900 |
| 2022-10-25 | -61.14 | $16.59 | 991831 |
| 2022-10-24 | -47.16 | $16.91 | 615331 |
| 2022-10-21 | -51.23 | $16.89 | 474432 |
| 2022-10-20 | -54.34 | $16.91 | 351449 |
| 2022-10-19 | -55.39 | $17.23 | 419508 |
| 2022-10-18 | -48.52 | $17.61 | 360100 |
| 2022-10-17 | -51.75 | $17.49 | 418100 |
| 2022-10-14 | -66.31 | $16.95 | 514400 |
| 2022-10-13 | -51.48 | $17.50 | 606020 |
| 2022-10-12 | -65.35 | $17.10 | 505022 |
| 2022-10-11 | -62.96 | $17.20 | 663907 |
| 2022-10-10 | -81.98 | $16.43 | 505722 |
| 2022-10-07 | -75.52 | $16.75 | 1.0M |
| 2022-10-06 | -70.16 | $16.98 | 1.2M |
| 2022-10-05 | -63.17 | $17.28 | 586103 |
| 2022-10-04 | -51.52 | $17.78 | 1.1M |
| 2022-10-03 | -80.89 | $16.52 | 1.1M |
| 2022-09-30 | -93.50 | $16.25 | 956934 |
| 2022-09-29 | -96.25 | $16.14 | 1.1M |
| 2022-09-28 | -83.97 | $17.58 | 834538 |
| 2022-09-27 | -96.52 | $17.22 | 747916 |
| 2022-09-26 | -93.14 | $17.41 | 920600 |
| 2022-09-23 | -89.20 | $18.09 | 643700 |
| 2022-09-22 | -97.96 | $18.55 | 445712 |
| 2022-09-21 | -77.69 | $19.05 | 369700 |
| 2022-09-20 | -66.94 | $19.18 | 333600 |
| 2022-09-19 | -52.07 | $19.36 | 382444 |
| 2022-09-16 | -65.29 | $19.20 | 3.1M |
| 2022-09-15 | -52.07 | $19.36 | 531208 |
| 2022-09-14 | -31.41 | $19.61 | 620033 |
| 2022-09-13 | -42.15 | $19.48 | 486300 |
| 2022-09-12 | -13.22 | $19.83 | 403125 |
| 2022-09-09 | -30.00 | $19.62 | 486500 |
| 2022-09-08 | -60.83 | $19.25 | 351045 |
| 2022-09-07 | -68.33 | $19.16 | 467300 |
| 2022-09-06 | -67.50 | $19.17 | 799500 |
| 2022-09-02 | -88.33 | $18.92 | 284019 |
| 2022-09-01 | -78.33 | $19.04 | 477700 |
| 2022-08-31 | -77.42 | $19.26 | 452300 |
| 2022-08-30 | -75.76 | $19.23 | 446412 |
| 2022-08-29 | -37.86 | $19.59 | 379000 |
| 2022-08-26 | -37.86 | $19.59 | 431923 |
| 2022-08-25 | -8.60 | $19.80 | 407600 |
| 2022-08-24 | -47.31 | $19.44 | 201010 |
| 2022-08-23 | -52.43 | $19.34 | 320817 |
| 2022-08-22 | -58.87 | $19.15 | 463900 |
| 2022-08-19 | -25.00 | $19.57 | 270800 |
| 2022-08-18 | -19.84 | $19.63 | 246965 |
| 2022-08-17 | -12.99 | $19.68 | 250800 |
| 2022-08-16 | -3.14 | $19.83 | 350800 |
| 2022-08-15 | -0.58 | $19.87 | 379000 |
| 2022-08-12 | -2.54 | $19.74 | 442300 |
| 2022-08-11 | -6.13 | $19.54 | 221523 |
| 2022-08-10 | -4.21 | $19.54 | 386869 |
| 2022-08-09 | -9.35 | $19.43 | 271200 |
| 2022-08-08 | -8.41 | $19.45 | 301600 |
| 2022-08-05 | -15.31 | $19.26 | 255200 |
| 2022-08-04 | -16.27 | $19.24 | 372000 |
| 2022-08-03 | -22.01 | $19.12 | 296500 |
| 2022-08-02 | -26.94 | $18.99 | 350600 |
| 2022-08-01 | -6.85 | $19.43 | 406600 |
| 2022-07-29 | -4.11 | $19.49 | 526100 |
| 2022-07-28 | -1.69 | $19.54 | 458302 |
| 2022-07-27 | -3.35 | $19.24 | 521410 |
| 2022-07-26 | -9.71 | $18.80 | 482638 |
| 2022-07-25 | -10.84 | $18.70 | 371000 |
| 2022-07-22 | -3.01 | $18.83 | 327600 |
| 2022-07-21 | -1.31 | $18.73 | 528103 |
| 2022-07-20 | -6.77 | $18.46 | 279500 |
| 2022-07-19 | -4.84 | $18.40 | 498950 |
| 2022-07-18 | -21.37 | $17.98 | 378800 |
| 2022-07-15 | -17.37 | $17.97 | 347200 |
| 2022-07-14 | -34.13 | $17.69 | 369912 |
| 2022-07-13 | -18.44 | $17.93 | 266400 |
| 2022-07-12 | -22.91 | $17.85 | 270900 |
| 2022-07-11 | -39.37 | $17.81 | 273648 |
| 2022-07-08 | -50.37 | $17.81 | 277244 |
| 2022-07-07 | -56.42 | $17.76 | 375553 |
| 2022-07-06 | -62.21 | $17.60 | 606833 |
| 2022-07-05 | -52.17 | $17.90 | 670435 |
| 2022-07-01 | -59.08 | $17.71 | 546878 |
| 2022-06-30 | -76.94 | $17.45 | 714200 |
| 2022-06-29 | -76.94 | $17.45 | 749916 |
| 2022-06-28 | -64.47 | $17.98 | 708900 |
| 2022-06-27 | -64.71 | $17.97 | 658208 |
| 2022-06-24 | -69.41 | $17.77 | 3.3M |
| 2022-06-23 | -72.47 | $17.64 | 694625 |
| 2022-06-22 | -76.24 | $17.48 | 1.2M |
| 2022-06-21 | -72.94 | $17.62 | 735545 |
| 2022-06-17 | -79.06 | $17.36 | 2.4M |
| 2022-06-16 | -88.71 | $16.95 | 1.3M |
| 2022-06-15 | -81.18 | $17.27 | 1.2M |
| 2022-06-14 | -89.18 | $16.93 | 1.6M |
| 2022-06-13 | -98.98 | $16.82 | 2.1M |
| 2022-06-10 | -93.61 | $18.23 | 1.3M |
| 2022-06-09 | -85.00 | $18.85 | 869246 |
| 2022-06-08 | -70.45 | $19.17 | 607200 |
| 2022-06-07 | -57.27 | $19.46 | 1.0M |
| 2022-06-06 | -68.64 | $19.21 | 1.4M |
| 2022-06-03 | -72.27 | $19.13 | 6.7M |
| 2022-06-02 | -4.09 | $20.63 | 506967 |
| 2022-06-01 | -2.29 | $20.65 | 516200 |
| 2022-05-31 | -8.65 | $20.42 | 709835 |
| 2022-05-27 | -6.73 | $20.46 | 436400 |
| 2022-05-26 | -5.03 | $20.22 | 400700 |
| 2022-05-25 | -11.45 | $19.99 | 346604 |
| 2022-05-24 | -3.23 | $20.02 | 452305 |
| 2022-05-23 | -5.84 | $19.81 | 690443 |
| 2022-05-20 | -50.74 | $19.19 | 230500 |
| 2022-05-19 | -51.28 | $19.28 | 524346 |
| 2022-05-18 | -58.05 | $19.38 | 364162 |
| 2022-05-17 | -38.05 | $19.79 | 271332 |
| 2022-05-16 | -53.92 | $19.52 | 320436 |
| 2022-05-13 | -69.23 | $19.32 | 543000 |
| 2022-05-12 | -86.97 | $18.86 | 442300 |
| 2022-05-11 | -87.55 | $18.88 | 332500 |
| 2022-05-10 | -85.60 | $18.93 | 373925 |
| 2022-05-09 | -88.63 | $18.87 | 403243 |
| 2022-05-06 | -62.35 | $19.54 | 447507 |
| 2022-05-05 | -63.14 | $19.52 | 349336 |
| 2022-05-04 | -54.51 | $19.74 | 399100 |
| 2022-05-03 | -72.16 | $19.29 | 373016 |
| 2022-05-02 | -90.20 | $18.83 | 857500 |
| 2022-04-29 | -98.61 | $19.00 | 579314 |
| 2022-04-28 | -78.76 | $19.61 | 469100 |
| 2022-04-27 | -98.40 | $19.29 | 540737 |
| 2022-04-26 | -98.90 | $19.38 | 587100 |
| 2022-04-25 | -91.88 | $19.70 | 663400 |
| 2022-04-22 | -90.00 | $19.91 | 600247 |
| 2022-04-21 | -90.68 | $20.10 | 417500 |
| 2022-04-20 | -75.42 | $20.28 | 487214 |
| 2022-04-19 | -100.00 | $19.99 | 874300 |
| 2022-04-18 | -57.80 | $20.54 | 453449 |
| 2022-04-14 | -14.41 | $21.01 | 368508 |
| 2022-04-13 | -24.44 | $20.84 | 279420 |
| 2022-04-12 | -39.74 | $20.57 | 477800 |
| 2022-04-11 | -53.64 | $20.36 | 397200 |
| 2022-04-08 | -60.00 | $20.18 | 463203 |
| 2022-04-07 | -60.00 | $20.18 | 450914 |
| 2022-04-06 | -43.64 | $20.45 | 351347 |
| 2022-04-05 | -36.97 | $20.56 | 519400 |
| 2022-04-04 | -27.88 | $20.71 | 352940 |
| 2022-04-01 | -18.18 | $20.87 | 629330 |
| 2022-03-31 | -33.94 | $20.61 | 346300 |
| 2022-03-30 | -40.00 | $20.51 | 331700 |
| 2022-03-29 | -30.94 | $21.06 | 447400 |
| 2022-03-28 | -37.22 | $20.92 | 321084 |
| 2022-03-25 | -30.49 | $21.07 | 463632 |
| 2022-03-24 | -49.33 | $20.65 | 234441 |
| 2022-03-23 | -53.36 | $20.56 | 379601 |
| 2022-03-22 | -51.57 | $20.60 | 449446 |
| 2022-03-21 | -56.05 | $20.50 | 330800 |
| 2022-03-18 | -65.47 | $20.29 | 821900 |
| 2022-03-17 | -69.96 | $20.19 | 363422 |
| 2022-03-16 | -83.41 | $19.89 | 461730 |
| 2022-03-15 | -88.34 | $19.78 | 373632 |
| 2022-03-14 | -92.83 | $19.68 | 424829 |
| 2022-03-11 | -91.12 | $19.80 | 495129 |
| 2022-03-10 | -91.59 | $19.79 | 645500 |
| 2022-03-09 | -89.67 | $20.10 | 852329 |
| 2022-03-08 | -90.22 | $20.09 | 999537 |
| 2022-03-07 | -100.00 | $20.07 | 990221 |
| 2022-03-04 | -87.60 | $20.69 | 1.0M |
| 2022-03-03 | -76.86 | $20.82 | 5.1M |
| 2022-03-02 | -4.96 | $21.69 | 538600 |
| 2022-03-01 | -13.46 | $21.44 | 435300 |
| 2022-02-28 | -8.82 | $21.47 | 479509 |
| 2022-02-25 | -11.76 | $21.44 | 577530 |
| 2022-02-24 | -43.43 | $21.10 | 586002 |
| 2022-02-23 | -66.40 | $20.96 | 616500 |
| 2022-02-22 | -73.60 | $20.87 | 355214 |
| 2022-02-18 | -50.00 | $21.15 | 335504 |
| 2022-02-17 | -58.59 | $21.04 | 347400 |
| 2022-02-16 | -44.37 | $21.35 | 597302 |
| 2022-02-15 | -79.29 | $20.86 | 342248 |
| 2022-02-14 | -91.01 | $20.68 | 482600 |
| 2022-02-11 | -80.42 | $20.88 | 401100 |
| 2022-02-10 | -88.08 | $20.74 | 733333 |
| 2022-02-09 | -68.91 | $21.11 | 739800 |
| 2022-02-08 | -63.73 | $21.21 | 560624 |
| 2022-02-07 | -68.91 | $21.11 | 355824 |
| 2022-02-04 | -69.95 | $21.09 | 600005 |
| 2022-02-03 | -68.39 | $21.12 | 638743 |
| 2022-02-02 | -58.55 | $21.31 | 322900 |
| 2022-02-01 | -63.73 | $21.21 | 257042 |
| 2022-01-31 | -56.99 | $21.34 | 308348 |
| 2022-01-28 | -60.62 | $21.27 | 431800 |
| 2022-01-27 | -67.88 | $21.13 | 381826 |
| 2022-01-26 | -60.62 | $21.27 | 408430 |
| 2022-01-25 | -53.37 | $21.41 | 531921 |
| 2022-01-24 | -62.18 | $21.24 | 627700 |
| 2022-01-21 | -67.07 | $21.32 | 440300 |
| 2022-01-20 | -54.49 | $21.53 | 328300 |
| 2022-01-19 | -26.67 | $21.88 | 280600 |
| 2022-01-18 | -17.32 | $22.00 | 434000 |
| 2022-01-14 | -10.24 | $22.18 | 313100 |
| 2022-01-13 | -10.24 | $22.18 | 416500 |
| 2022-01-12 | -2.61 | $22.14 | 572403 |
| 2022-01-11 | -2.46 | $21.88 | 451130 |
| 2022-01-10 | -11.22 | $21.64 | 419539 |
| 2022-01-07 | -9.18 | $21.68 | 427521 |
| 2022-01-06 | -13.04 | $21.50 | 386712 |
| 2022-01-05 | -17.20 | $21.44 | 481280 |
| 2022-01-04 | -22.58 | $21.34 | 448500 |
| 2022-01-03 | -29.03 | $21.22 | 381500 |
| 2021-12-31 | -50.00 | $20.83 | 221546 |
| 2021-12-30 | -50.00 | $20.83 | 241701 |
| 2021-12-29 | -23.12 | $21.33 | 234223 |
| 2021-12-28 | -24.19 | $21.31 | 231700 |
| 2021-12-27 | -20.43 | $21.38 | 381844 |
| 2021-12-23 | -26.88 | $21.26 | 234400 |
| 2021-12-22 | -26.88 | $21.26 | 342756 |
| 2021-12-21 | -37.63 | $21.06 | 766400 |
| 2021-12-20 | -80.11 | $20.27 | 727000 |
| 2021-12-17 | -74.50 | $20.65 | 2.0M |
| 2021-12-16 | -78.18 | $20.63 | 759243 |
| 2021-12-15 | -69.09 | $20.78 | 679900 |
| 2021-12-14 | -88.44 | $20.47 | 449003 |
| 2021-12-13 | -64.94 | $20.88 | 500842 |
| 2021-12-10 | -54.86 | $21.06 | 489028 |
| 2021-12-09 | -35.39 | $21.42 | 318100 |
| 2021-12-08 | -35.39 | $21.42 | 251900 |
| 2021-12-07 | -32.02 | $21.48 | 369347 |
| 2021-12-06 | -34.27 | $21.44 | 512020 |
| 2021-12-03 | -71.91 | $20.77 | 425000 |
| 2021-12-02 | -65.73 | $20.88 | 505000 |
| 2021-12-01 | -94.38 | $20.37 | 602300 |
| 2021-11-30 | -94.04 | $20.63 | 541232 |
| 2021-11-29 | -84.96 | $20.92 | 520837 |
| 2021-11-26 | -70.49 | $21.19 | 357900 |
| 2021-11-24 | -53.19 | $21.55 | 235100 |
| 2021-11-23 | -90.26 | $21.30 | 458700 |
| 2021-11-22 | -82.53 | $21.51 | 315900 |
| 2021-11-19 | -84.72 | $21.46 | 433500 |
| 2021-11-18 | -81.87 | $21.82 | 322415 |
| 2021-11-17 | -84.74 | $21.79 | 336400 |
| 2021-11-16 | -76.32 | $21.95 | 305800 |
| 2021-11-15 | -73.68 | $22.00 | 379700 |
| 2021-11-12 | -93.68 | $21.62 | 329015 |
| 2021-11-11 | -73.68 | $22.00 | 312900 |
| 2021-11-10 | -78.95 | $21.90 | 402626 |
| 2021-11-09 | -84.74 | $21.79 | 521800 |
| 2021-11-08 | -85.79 | $21.77 | 288900 |
| 2021-11-05 | -82.63 | $21.83 | 589400 |
| 2021-11-04 | -94.74 | $21.60 | 286200 |
| 2021-11-03 | -91.40 | $21.70 | 258169 |
| 2021-11-02 | -82.16 | $21.65 | 441106 |
| 2021-11-01 | -66.20 | $21.99 | 628000 |
| 2021-10-29 | -79.34 | $21.71 | 753138 |
| 2021-10-28 | -62.01 | $21.98 | 3.6M |
| 2021-10-27 | -23.81 | $22.85 | 387732 |
| 2021-10-26 | -26.41 | $22.79 | 405705 |
| 2021-10-25 | -8.48 | $22.60 | 263607 |
| 2021-10-22 | -23.08 | $22.29 | 154420 |
| 2021-10-21 | -8.33 | $22.52 | 261400 |
| 2021-10-20 | 0.00 | $22.46 | 154700 |
| 2021-10-19 | -24.26 | $22.12 | 233100 |
| 2021-10-18 | -17.65 | $22.21 | 180600 |
| 2021-10-15 | -27.27 | $22.00 | 275600 |
| 2021-10-14 | -14.67 | $22.08 | 212900 |
| 2021-10-13 | -1.52 | $22.10 | 158500 |
| 2021-10-12 | -14.62 | $21.91 | 234649 |
| 2021-10-11 | -19.23 | $21.85 | 271418 |
| 2021-10-08 | -31.54 | $21.69 | 176340 |
| 2021-10-07 | -37.69 | $21.61 | 228306 |
| 2021-10-06 | -37.69 | $21.61 | 178815 |
| 2021-10-05 | -43.85 | $21.53 | 203001 |
| 2021-10-04 | -40.00 | $21.58 | 297739 |
| 2021-10-01 | -62.31 | $21.29 | 361200 |
| 2021-09-30 | -76.92 | $21.10 | 251700 |
| 2021-09-29 | -58.46 | $21.34 | 269117 |
| 2021-09-28 | -20.77 | $21.83 | 491000 |
| 2021-09-27 | -23.08 | $21.80 | 369600 |
| 2021-09-24 | -27.68 | $21.61 | 293500 |
| 2021-09-23 | -31.25 | $21.57 | 219295 |
| 2021-09-22 | -47.32 | $21.39 | 345700 |
| 2021-09-21 | -57.72 | $21.21 | 264700 |
| 2021-09-20 | -62.41 | $21.09 | 462700 |
| 2021-09-17 | -44.26 | $21.11 | 3.1M |
| 2021-09-16 | -35.52 | $21.27 | 393700 |
| 2021-09-15 | -33.88 | $21.30 | 275000 |
| 2021-09-14 | -37.70 | $21.23 | 361338 |
| 2021-09-13 | -34.43 | $21.29 | 414100 |
| 2021-09-10 | -49.73 | $21.01 | 425515 |
| 2021-09-09 | -40.44 | $21.18 | 520000 |
| 2021-09-08 | -34.43 | $21.29 | 351630 |
| 2021-09-07 | -15.85 | $21.63 | 507924 |
| 2021-09-03 | -1.21 | $21.72 | 222401 |
| 2021-09-02 | -7.27 | $21.62 | 187000 |
| 2021-09-01 | -7.27 | $21.62 | 282306 |
| 2021-08-31 | -20.51 | $21.33 | 234800 |
| 2021-08-30 | -24.36 | $21.27 | 201048 |
| 2021-08-27 | -26.99 | $21.28 | 307124 |
| 2021-08-26 | -56.61 | $20.91 | 207600 |
| 2021-08-25 | -53.97 | $20.96 | 205617 |
| 2021-08-24 | -53.44 | $20.97 | 279400 |
| 2021-08-23 | -70.37 | $20.65 | 212300 |
| 2021-08-20 | -73.55 | $20.59 | 296800 |
| 2021-08-19 | -95.45 | $20.30 | 424634 |
| 2021-08-18 | -74.29 | $20.68 | 287500 |
| 2021-08-17 | -66.86 | $20.81 | 298000 |
| 2021-08-16 | -71.43 | $20.73 | 264130 |
| 2021-08-13 | -60.57 | $20.92 | 241700 |
| 2021-08-12 | -74.29 | $20.68 | 444838 |
| 2021-08-11 | -64.57 | $20.85 | 313120 |
| 2021-08-10 | -52.57 | $21.06 | 473542 |
| 2021-08-09 | -57.71 | $20.97 | 313000 |
| 2021-08-06 | -34.29 | $21.38 | 394500 |
| 2021-08-05 | -42.86 | $21.23 | 248900 |
| 2021-08-04 | -64.00 | $20.86 | 328622 |
| 2021-08-03 | -54.86 | $21.02 | 342900 |
| 2021-08-02 | -42.86 | $21.23 | 344500 |
| 2021-07-30 | -38.29 | $21.31 | 297100 |
| 2021-07-29 | -10.29 | $21.80 | 402117 |
| 2021-07-28 | -22.29 | $21.59 | 2.0M |
| 2021-07-27 | -48.00 | $21.14 | 806300 |
| 2021-07-26 | -57.55 | $21.40 | 317500 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
12.98
2026-07-24
Close Price
$7.49
Vol: 500432Average Directional Index - Detailed Analysis
Minimum
8.11
Average
21.51
Maximum
44.98
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 12.98 | $7.49 | 500432 |
| 2026-07-23 | 13.25 | $7.14 | 2.5M |
| 2026-07-22 | 13.53 | $7.41 | 3.6M |
| 2026-07-21 | 13.28 | $7.59 | 1.3M |
| 2026-07-20 | 12.67 | $7.26 | 1.4M |
| 2026-07-17 | 12.67 | $7.29 | 1.2M |
| 2026-07-16 | 12.67 | $7.60 | 761515 |
| 2026-07-15 | 11.95 | $7.42 | 705231 |
| 2026-07-14 | 11.26 | $7.48 | 804626 |
| 2026-07-13 | 10.65 | $7.35 | 942703 |
| 2026-07-10 | 10.16 | $7.36 | 711100 |
| 2026-07-09 | 9.84 | $7.23 | 754600 |
| 2026-07-08 | 9.76 | $7.18 | 775637 |
| 2026-07-07 | 9.80 | $7.11 | 863700 |
| 2026-07-06 | 10.00 | $7.04 | 851000 |
| 2026-07-02 | 10.40 | $7.03 | 806026 |
| 2026-07-01 | 10.71 | $7.12 | 1.2M |
| 2026-06-30 | 11.08 | $6.84 | 1.5M |
| 2026-06-29 | 11.20 | $7.06 | 1.1M |
| 2026-06-26 | 11.58 | $7.17 | 2.1M |
| 2026-06-25 | 12.10 | $7.00 | 2.4M |
| 2026-06-24 | 12.73 | $7.04 | 628421 |
| 2026-06-23 | 13.13 | $7.03 | 514100 |
| 2026-06-22 | 13.72 | $6.98 | 704624 |
| 2026-06-18 | 14.33 | $7.06 | 987500 |
| 2026-06-17 | 15.02 | $6.80 | 960704 |
| 2026-06-16 | 15.73 | $7.24 | 703409 |
| 2026-06-15 | 15.43 | $7.20 | 792149 |
| 2026-06-12 | 15.11 | $7.23 | 581845 |
| 2026-06-11 | 15.06 | $7.11 | 842219 |
| 2026-06-10 | 15.17 | $7.15 | 827104 |
| 2026-06-09 | 14.62 | $7.13 | 1.1M |
| 2026-06-08 | 14.32 | $6.97 | 2.0M |
| 2026-06-05 | 14.33 | $6.92 | 970803 |
| 2026-06-04 | 14.34 | $7.04 | 1.4M |
| 2026-06-03 | 14.43 | $6.77 | 1.1M |
| 2026-06-02 | 15.13 | $6.81 | 1.1M |
| 2026-06-01 | 15.88 | $6.65 | 1.0M |
| 2026-05-29 | 16.53 | $6.67 | 2.5M |
| 2026-05-28 | 17.35 | $6.69 | 910100 |
| 2026-05-27 | 18.10 | $6.66 | 840296 |
| 2026-05-26 | 18.81 | $6.57 | 884650 |
| 2026-05-22 | 19.26 | $6.48 | 807131 |
| 2026-05-21 | 19.45 | $6.41 | 823900 |
| 2026-05-20 | 19.65 | $6.38 | 1.1M |
| 2026-05-19 | 19.67 | $6.18 | 1.1M |
| 2026-05-18 | 19.74 | $6.45 | 861895 |
| 2026-05-15 | 20.10 | $6.33 | 751620 |
| 2026-05-14 | 20.22 | $6.49 | 1.3M |
| 2026-05-13 | 20.68 | $6.45 | 943344 |
| 2026-05-12 | 20.73 | $6.40 | 1.1M |
| 2026-05-11 | 20.98 | $6.47 | 1.2M |
| 2026-05-08 | 21.38 | $6.61 | 762800 |
| 2026-05-07 | 22.00 | $6.58 | 763310 |
| 2026-05-06 | 22.60 | $6.57 | 1.0M |
| 2026-05-05 | 23.19 | $6.52 | 1.3M |
| 2026-05-04 | 23.68 | $6.45 | 1.5M |
| 2026-05-01 | 23.97 | $6.35 | 2.3M |
| 2026-04-30 | 24.17 | $6.13 | 1.3M |
| 2026-04-29 | 23.93 | $6.16 | 1.4M |
| 2026-04-28 | 23.70 | $6.25 | 2.9M |
| 2026-04-27 | 23.47 | $5.88 | 3.0M |
| 2026-04-24 | 22.35 | $6.01 | 1.7M |
| 2026-04-23 | 21.30 | $6.09 | 6.1M |
| 2026-04-22 | 20.20 | $6.70 | 1.1M |
| 2026-04-21 | 20.62 | $6.69 | 1.0M |
| 2026-04-20 | 21.06 | $6.83 | 737900 |
| 2026-04-17 | 21.72 | $6.69 | 645844 |
| 2026-04-16 | 22.60 | $6.62 | 730318 |
| 2026-04-15 | 23.76 | $6.70 | 844305 |
| 2026-04-14 | 24.98 | $6.59 | 580200 |
| 2026-04-13 | 26.05 | $6.53 | 599740 |
| 2026-04-10 | 26.87 | $6.36 | 600400 |
| 2026-04-09 | 27.24 | $6.31 | 858900 |
| 2026-04-08 | 27.49 | $6.28 | 1.0M |
| 2026-04-07 | 27.57 | $6.11 | 812240 |
| 2026-04-06 | 27.16 | $6.08 | 784800 |
| 2026-04-02 | 26.73 | $6.22 | 1.8M |
| 2026-04-01 | 26.27 | $6.01 | 1.8M |
| 2026-03-31 | 25.27 | $6.12 | 1.6M |
| 2026-03-30 | 24.39 | $6.27 | 1.2M |
| 2026-03-27 | 23.59 | $6.10 | 1.9M |
| 2026-03-26 | 22.74 | $6.41 | 870800 |
| 2026-03-25 | 22.50 | $6.42 | 1.9M |
| 2026-03-24 | 21.94 | $6.34 | 1.9M |
| 2026-03-23 | 21.35 | $6.41 | 2.2M |
| 2026-03-20 | 20.81 | $6.38 | 11.0M |
| 2026-03-19 | 20.33 | $6.53 | 1.8M |
| 2026-03-18 | 20.01 | $6.64 | 1.5M |
| 2026-03-17 | 19.89 | $6.68 | 2.0M |
| 2026-03-16 | 19.81 | $6.59 | 1.4M |
| 2026-03-13 | 19.53 | $6.55 | 1.2M |
| 2026-03-12 | 19.25 | $6.64 | 1.7M |
| 2026-03-11 | 19.05 | $6.78 | 1.1M |
| 2026-03-10 | 19.12 | $7.02 | 1.7M |
| 2026-03-09 | 19.66 | $7.07 | 2.2M |
| 2026-03-06 | 20.08 | $7.18 | 723200 |
| 2026-03-05 | 20.79 | $7.27 | 1.7M |
| 2026-03-04 | 21.61 | $7.41 | 1.7M |
| 2026-03-03 | 22.48 | $7.21 | 1.2M |
| 2026-03-02 | 23.30 | $7.25 | 1.7M |
| 2026-02-27 | 24.17 | $6.95 | 1.4M |
| 2026-02-26 | 24.45 | $7.02 | 1.4M |
| 2026-02-25 | 24.75 | $6.87 | 1.3M |
| 2026-02-24 | 24.50 | $6.77 | 1.2M |
| 2026-02-23 | 23.86 | $6.69 | 907200 |
| 2026-02-20 | 23.23 | $6.81 | 1.4M |
| 2026-02-19 | 22.57 | $6.81 | 997314 |
| 2026-02-18 | 21.99 | $6.82 | 1.6M |
| 2026-02-17 | 21.37 | $6.88 | 1.6M |
| 2026-02-13 | 20.72 | $7.01 | 923251 |
| 2026-02-12 | 20.33 | $7.08 | 1.1M |
| 2026-02-11 | 20.09 | $7.24 | 1.2M |
| 2026-02-10 | 18.98 | $7.14 | 1.1M |
| 2026-02-09 | 17.93 | $7.22 | 946549 |
| 2026-02-06 | 16.93 | $7.32 | 1.3M |
| 2026-02-05 | 15.97 | $7.27 | 3.3M |
| 2026-02-04 | 14.95 | $7.88 | 1.6M |
| 2026-02-03 | 14.72 | $8.18 | 794815 |
| 2026-02-02 | 15.24 | $8.31 | 622700 |
| 2026-01-30 | 16.03 | $8.28 | 816800 |
| 2026-01-29 | 16.86 | $8.44 | 598724 |
| 2026-01-28 | 17.42 | $8.40 | 1.2M |
| 2026-01-27 | 18.00 | $8.20 | 467745 |
| 2026-01-26 | 18.24 | $8.10 | 606248 |
| 2026-01-23 | 18.16 | $8.15 | 734812 |
| 2026-01-22 | 18.24 | $8.22 | 624100 |
| 2026-01-21 | 18.61 | $8.20 | 629500 |
| 2026-01-20 | 18.51 | $8.04 | 655231 |
| 2026-01-16 | 18.36 | $8.29 | 591940 |
| 2026-01-15 | 18.66 | $8.22 | 1.1M |
| 2026-01-14 | 18.77 | $8.15 | 1.1M |
| 2026-01-13 | 18.42 | $7.84 | 1.0M |
| 2026-01-12 | 17.71 | $8.01 | 772017 |
| 2026-01-09 | 17.09 | $7.96 | 800605 |
| 2026-01-08 | 16.48 | $7.87 | 941333 |
| 2026-01-07 | 15.57 | $7.60 | 1.1M |
| 2026-01-06 | 14.40 | $7.86 | 1.1M |
| 2026-01-05 | 13.72 | $8.08 | 1.2M |
| 2026-01-02 | 13.31 | $8.28 | 860217 |
| 2025-12-31 | 13.23 | $8.22 | 1.1M |
| 2025-12-30 | 13.40 | $8.47 | 942640 |
| 2025-12-29 | 13.96 | $8.48 | 671150 |
| 2025-12-26 | 14.40 | $8.52 | 514792 |
| 2025-12-24 | 14.64 | $8.57 | 675800 |
| 2025-12-23 | 14.99 | $8.46 | 816300 |
| 2025-12-22 | 15.22 | $8.55 | 758500 |
| 2025-12-19 | 15.46 | $8.46 | 2.5M |
| 2025-12-18 | 16.11 | $8.47 | 851203 |
| 2025-12-17 | 16.70 | $8.50 | 1.2M |
| 2025-12-16 | 17.26 | $8.50 | 1.2M |
| 2025-12-15 | 17.75 | $8.67 | 949419 |
| 2025-12-12 | 17.77 | $8.91 | 1.2M |
| 2025-12-11 | 17.01 | $8.94 | 766339 |
| 2025-12-10 | 16.55 | $8.83 | 872820 |
| 2025-12-09 | 16.15 | $8.69 | 951500 |
| 2025-12-08 | 16.25 | $8.58 | 947222 |
| 2025-12-05 | 16.59 | $8.57 | 1.2M |
| 2025-12-04 | 17.09 | $8.44 | 664512 |
| 2025-12-03 | 17.63 | $8.48 | 746612 |
| 2025-12-02 | 18.55 | $8.36 | 708301 |
| 2025-12-01 | 19.27 | $8.37 | 658400 |
| 2025-11-28 | 20.04 | $8.49 | 408700 |
| 2025-11-26 | 20.99 | $8.49 | 932600 |
| 2025-11-25 | 21.77 | $8.52 | 699200 |
| 2025-11-24 | 22.76 | $8.33 | 1.1M |
| 2025-11-21 | 23.56 | $8.34 | 815832 |
| 2025-11-20 | 24.39 | $8.12 | 661604 |
| 2025-11-19 | 24.73 | $8.05 | 933623 |
| 2025-11-18 | 24.87 | $8.13 | 794700 |
| 2025-11-17 | 25.04 | $8.09 | 997913 |
| 2025-11-14 | 25.31 | $8.31 | 1.1M |
| 2025-11-13 | 25.77 | $8.29 | 977037 |
| 2025-11-12 | 26.31 | $8.23 | 775033 |
| 2025-11-11 | 26.69 | $8.28 | 979704 |
| 2025-11-10 | 26.99 | $8.02 | 1.3M |
| 2025-11-07 | 27.22 | $7.87 | 1.1M |
| 2025-11-06 | 26.42 | $7.79 | 792500 |
| 2025-11-05 | 25.60 | $8.03 | 567200 |
| 2025-11-04 | 25.07 | $8.10 | 873361 |
| 2025-11-03 | 24.50 | $8.06 | 1.3M |
| 2025-10-31 | 23.91 | $8.14 | 721747 |
| 2025-10-30 | 23.52 | $8.25 | 1.4M |
| 2025-10-29 | 23.19 | $8.33 | 668771 |
| 2025-10-28 | 23.05 | $8.52 | 522357 |
| 2025-10-27 | 23.36 | $8.74 | 625900 |
| 2025-10-24 | 23.98 | $8.71 | 565503 |
| 2025-10-23 | 24.40 | $8.66 | 737512 |
| 2025-10-22 | 24.69 | $8.63 | 1.0M |
| 2025-10-21 | 25.00 | $8.68 | 1.1M |
| 2025-10-20 | 24.62 | $8.55 | 992126 |
| 2025-10-17 | 23.75 | $8.63 | 519400 |
| 2025-10-16 | 23.10 | $8.51 | 783800 |
| 2025-10-15 | 22.41 | $8.68 | 549200 |
| 2025-10-14 | 22.09 | $8.79 | 679027 |
| 2025-10-13 | 21.64 | $8.59 | 449801 |
| 2025-10-10 | 20.30 | $8.43 | 1.1M |
| 2025-10-09 | 18.89 | $8.45 | 2.0M |
| 2025-10-08 | 17.37 | $8.60 | 586230 |
| 2025-10-07 | 16.24 | $8.63 | 1.2M |
| 2025-10-06 | 14.97 | $8.67 | 912612 |
| 2025-10-03 | 13.70 | $9.05 | 603200 |
| 2025-10-02 | 13.02 | $8.94 | 608600 |
| 2025-10-01 | 11.96 | $8.99 | 949500 |
| 2025-09-30 | 10.93 | $9.00 | 790746 |
| 2025-09-29 | 9.83 | $9.17 | 871812 |
| 2025-09-26 | 9.29 | $9.29 | 558500 |
| 2025-09-25 | 9.13 | $9.32 | 584440 |
| 2025-09-24 | 9.01 | $9.50 | 921800 |
| 2025-09-23 | 9.46 | $9.50 | 804667 |
| 2025-09-22 | 9.88 | $9.44 | 1.0M |
| 2025-09-19 | 10.19 | $9.52 | 2.7M |
| 2025-09-18 | 10.70 | $9.66 | 900449 |
| 2025-09-17 | 11.02 | $9.52 | 1.0M |
| 2025-09-16 | 11.29 | $9.36 | 1.2M |
| 2025-09-15 | 11.12 | $9.50 | 509050 |
| 2025-09-12 | 11.59 | $9.59 | 505300 |
| 2025-09-11 | 11.79 | $9.71 | 711331 |
| 2025-09-10 | 11.64 | $9.80 | 682008 |
| 2025-09-09 | 11.21 | $9.77 | 411600 |
| 2025-09-08 | 10.72 | $9.83 | 522021 |
| 2025-09-05 | 10.30 | $9.87 | 525400 |
| 2025-09-04 | 9.79 | $9.75 | 615305 |
| 2025-09-03 | 9.79 | $9.55 | 760002 |
| 2025-09-02 | 10.27 | $9.50 | 430100 |
| 2025-08-29 | 10.74 | $9.63 | 353800 |
| 2025-08-28 | 11.25 | $9.50 | 360419 |
| 2025-08-27 | 11.45 | $9.46 | 356800 |
| 2025-08-26 | 11.65 | $9.47 | 337100 |
| 2025-08-25 | 12.12 | $9.46 | 361100 |
| 2025-08-22 | 12.74 | $9.53 | 1.3M |
| 2025-08-21 | 13.36 | $9.10 | 511343 |
| 2025-08-20 | 13.11 | $9.33 | 292000 |
| 2025-08-19 | 13.34 | $9.29 | 505847 |
| 2025-08-18 | 13.41 | $9.19 | 371322 |
| 2025-08-15 | 13.40 | $9.23 | 605742 |
| 2025-08-14 | 13.51 | $9.28 | 395100 |
| 2025-08-13 | 13.55 | $9.40 | 432800 |
| 2025-08-12 | 13.86 | $9.28 | 532000 |
| 2025-08-11 | 13.93 | $9.03 | 570600 |
| 2025-08-08 | 13.77 | $9.24 | 435335 |
| 2025-08-07 | 14.18 | $9.28 | 493092 |
| 2025-08-06 | 14.61 | $9.13 | 439445 |
| 2025-08-05 | 14.77 | $9.19 | 493814 |
| 2025-08-04 | 15.11 | $9.19 | 466000 |
| 2025-08-01 | 15.45 | $9.07 | 666400 |
| 2025-07-31 | 15.52 | $9.04 | 732101 |
| 2025-07-30 | 15.49 | $9.07 | 623400 |
| 2025-07-29 | 15.51 | $9.25 | 576454 |
| 2025-07-28 | 15.82 | $9.18 | 799535 |
| 2025-07-25 | 16.14 | $9.23 | 653735 |
| 2025-07-24 | 16.29 | $9.18 | 1.0M |
| 2025-07-23 | 16.45 | $9.07 | 3.0M |
| 2025-07-22 | 15.86 | $9.05 | 660663 |
| 2025-07-21 | 16.05 | $8.88 | 522548 |
| 2025-07-18 | 15.82 | $8.88 | 594800 |
| 2025-07-17 | 15.57 | $9.00 | 516238 |
| 2025-07-16 | 15.76 | $9.10 | 593900 |
| 2025-07-15 | 15.95 | $9.03 | 566951 |
| 2025-07-14 | 16.32 | $9.24 | 484825 |
| 2025-07-11 | 17.04 | $9.23 | 370308 |
| 2025-07-10 | 17.65 | $9.35 | 596361 |
| 2025-07-09 | 18.30 | $9.19 | 583100 |
| 2025-07-08 | 18.52 | $9.00 | 768742 |
| 2025-07-07 | 18.11 | $8.77 | 709700 |
| 2025-07-03 | 17.68 | $9.00 | 485729 |
| 2025-07-02 | 17.58 | $8.97 | 1.3M |
| 2025-07-01 | 17.06 | $8.79 | 916735 |
| 2025-06-30 | 16.33 | $8.77 | 901106 |
| 2025-06-27 | 15.64 | $9.01 | 1.3M |
| 2025-06-26 | 15.39 | $9.06 | 920447 |
| 2025-06-25 | 15.21 | $9.02 | 681488 |
| 2025-06-24 | 15.12 | $9.18 | 1.1M |
| 2025-06-23 | 15.23 | $9.19 | 1.1M |
| 2025-06-20 | 15.23 | $9.23 | 1.4M |
| 2025-06-18 | 15.61 | $9.25 | 836000 |
| 2025-06-17 | 15.90 | $9.09 | 937233 |
| 2025-06-16 | 16.18 | $9.19 | 583700 |
| 2025-06-13 | 16.68 | $9.19 | 697810 |
| 2025-06-12 | 17.26 | $9.52 | 361646 |
| 2025-06-11 | 17.89 | $9.50 | 392490 |
| 2025-06-10 | 18.56 | $9.39 | 430100 |
| 2025-06-09 | 19.53 | $9.31 | 482425 |
| 2025-06-06 | 20.47 | $9.20 | 422400 |
| 2025-06-05 | 21.03 | $9.02 | 581100 |
| 2025-06-04 | 21.28 | $8.98 | 458230 |
| 2025-06-03 | 21.41 | $9.00 | 565707 |
| 2025-06-02 | 21.54 | $8.81 | 915515 |
| 2025-05-30 | 21.31 | $8.93 | 668000 |
| 2025-05-29 | 21.30 | $9.05 | 496900 |
| 2025-05-28 | 21.47 | $9.00 | 979879 |
| 2025-05-27 | 21.66 | $9.13 | 767032 |
| 2025-05-23 | 21.78 | $8.97 | 473700 |
| 2025-05-22 | 21.64 | $8.88 | 806124 |
| 2025-05-21 | 21.26 | $8.84 | 782931 |
| 2025-05-20 | 21.01 | $9.30 | 343800 |
| 2025-05-19 | 21.46 | $9.35 | 390300 |
| 2025-05-16 | 22.07 | $9.52 | 429300 |
| 2025-05-15 | 22.99 | $9.54 | 337000 |
| 2025-05-14 | 23.81 | $9.43 | 422823 |
| 2025-05-13 | 24.67 | $9.60 | 563049 |
| 2025-05-12 | 25.77 | $9.56 | 539948 |
| 2025-05-09 | 26.78 | $9.20 | 498625 |
| 2025-05-08 | 27.13 | $9.22 | 412400 |
| 2025-05-07 | 27.59 | $9.12 | 418800 |
| 2025-05-06 | 27.83 | $9.09 | 507000 |
| 2025-05-05 | 27.97 | $9.24 | 482900 |
| 2025-05-02 | 28.21 | $9.23 | 465858 |
| 2025-05-01 | 28.46 | $9.10 | 538618 |
| 2025-04-30 | 28.73 | $9.25 | 612000 |
| 2025-04-29 | 28.99 | $9.18 | 530127 |
| 2025-04-28 | 29.04 | $9.04 | 1000000 |
| 2025-04-25 | 28.95 | $8.88 | 863000 |
| 2025-04-24 | 28.86 | $8.94 | 1.6M |
| 2025-04-23 | 28.88 | $9.28 | 507400 |
| 2025-04-22 | 29.33 | $9.28 | 406742 |
| 2025-04-21 | 29.32 | $8.91 | 516749 |
| 2025-04-17 | 28.60 | $9.09 | 558404 |
| 2025-04-16 | 28.03 | $9.08 | 566289 |
| 2025-04-15 | 27.24 | $9.05 | 630100 |
| 2025-04-14 | 26.42 | $8.99 | 1.0M |
| 2025-04-11 | 25.16 | $8.60 | 861152 |
| 2025-04-10 | 23.05 | $8.74 | 799700 |
| 2025-04-09 | 20.96 | $9.30 | 928500 |
| 2025-04-08 | 18.76 | $8.74 | 804600 |
| 2025-04-07 | 16.59 | $9.01 | 1.1M |
| 2025-04-04 | 14.31 | $9.56 | 921800 |
| 2025-04-03 | 12.39 | $10.20 | 654443 |
| 2025-04-02 | 11.21 | $10.59 | 358007 |
| 2025-04-01 | 10.47 | $10.66 | 628634 |
| 2025-03-31 | 10.00 | $10.80 | 423200 |
| 2025-03-28 | 9.41 | $10.94 | 452900 |
| 2025-03-27 | 9.29 | $11.15 | 338600 |
| 2025-03-26 | 9.76 | $11.21 | 329990 |
| 2025-03-25 | 10.17 | $11.26 | 351410 |
| 2025-03-24 | 10.35 | $11.41 | 494429 |
| 2025-03-21 | 10.09 | $11.38 | 1.5M |
| 2025-03-20 | 10.11 | $11.30 | 488022 |
| 2025-03-19 | 10.08 | $11.20 | 489323 |
| 2025-03-18 | 10.58 | $11.14 | 359949 |
| 2025-03-17 | 11.01 | $11.11 | 475018 |
| 2025-03-14 | 11.57 | $11.10 | 332600 |
| 2025-03-13 | 11.93 | $10.80 | 445770 |
| 2025-03-12 | 12.12 | $10.86 | 508600 |
| 2025-03-11 | 12.02 | $10.66 | 468243 |
| 2025-03-10 | 11.87 | $10.77 | 475540 |
| 2025-03-07 | 12.15 | $10.97 | 367200 |
| 2025-03-06 | 12.32 | $10.68 | 461000 |
| 2025-03-05 | 12.13 | $10.80 | 426354 |
| 2025-03-04 | 12.04 | $10.72 | 567300 |
| 2025-03-03 | 11.95 | $11.06 | 376515 |
| 2025-02-28 | 12.40 | $11.09 | 600514 |
| 2025-02-27 | 12.86 | $11.10 | 268201 |
| 2025-02-26 | 13.52 | $11.20 | 422006 |
| 2025-02-25 | 14.09 | $11.08 | 309400 |
| 2025-02-24 | 14.78 | $11.08 | 298500 |
| 2025-02-21 | 15.52 | $11.02 | 401300 |
| 2025-02-20 | 16.29 | $11.28 | 416246 |
| 2025-02-19 | 16.62 | $11.25 | 313822 |
| 2025-02-18 | 17.03 | $11.37 | 291000 |
| 2025-02-14 | 17.28 | $11.32 | 278800 |
| 2025-02-13 | 17.71 | $11.20 | 424831 |
| 2025-02-12 | 18.34 | $11.05 | 504800 |
| 2025-02-11 | 19.21 | $11.08 | 357614 |
| 2025-02-10 | 19.93 | $10.95 | 513603 |
| 2025-02-07 | 20.69 | $11.12 | 304000 |
| 2025-02-06 | 21.27 | $11.36 | 448312 |
| 2025-02-05 | 21.45 | $11.25 | 690511 |
| 2025-02-04 | 21.81 | $11.02 | 1.2M |
| 2025-02-03 | 22.48 | $10.05 | 561400 |
| 2025-01-31 | 22.26 | $9.98 | 1.0M |
| 2025-01-30 | 22.23 | $10.04 | 360300 |
| 2025-01-29 | 22.29 | $10.02 | 659521 |
| 2025-01-28 | 22.35 | $10.25 | 327747 |
| 2025-01-27 | 22.91 | $10.35 | 329000 |
| 2025-01-24 | 23.36 | $10.08 | 447400 |
| 2025-01-23 | 23.43 | $10.11 | 362500 |
| 2025-01-22 | 23.53 | $10.30 | 296100 |
| 2025-01-21 | 23.94 | $10.43 | 351614 |
| 2025-01-17 | 24.37 | $10.61 | 254722 |
| 2025-01-16 | 25.20 | $10.48 | 334500 |
| 2025-01-15 | 25.77 | $10.31 | 368405 |
| 2025-01-14 | 26.37 | $10.29 | 598206 |
| 2025-01-13 | 26.54 | $10.01 | 335939 |
| 2025-01-10 | 25.78 | $9.92 | 709100 |
| 2025-01-08 | 24.70 | $10.05 | 303000 |
| 2025-01-07 | 23.90 | $10.15 | 515100 |
| 2025-01-06 | 23.15 | $10.27 | 382034 |
| 2025-01-03 | 22.65 | $10.38 | 309820 |
| 2025-01-02 | 22.06 | $10.21 | 396136 |
| 2024-12-31 | 20.96 | $10.10 | 710900 |
| 2024-12-30 | 19.54 | $10.14 | 467700 |
| 2024-12-27 | 18.28 | $10.28 | 496400 |
| 2024-12-26 | 17.10 | $10.40 | 525200 |
| 2024-12-24 | 16.06 | $10.56 | 308434 |
| 2024-12-23 | 14.92 | $10.34 | 580874 |
| 2024-12-20 | 13.53 | $10.46 | 2.2M |
| 2024-12-19 | 12.08 | $10.31 | 585387 |
| 2024-12-18 | 10.54 | $10.40 | 719808 |
| 2024-12-17 | 9.16 | $10.85 | 695732 |
| 2024-12-16 | 8.30 | $11.27 | 628500 |
| 2024-12-13 | 8.11 | $11.50 | 250047 |
| 2024-12-12 | 8.25 | $11.46 | 216927 |
| 2024-12-11 | 8.65 | $11.49 | 258208 |
| 2024-12-10 | 9.10 | $11.57 | 328889 |
| 2024-12-09 | 9.41 | $11.32 | 284611 |
| 2024-12-06 | 9.12 | $11.32 | 260948 |
| 2024-12-05 | 8.81 | $11.31 | 217500 |
| 2024-12-04 | 8.65 | $11.43 | 390454 |
| 2024-12-03 | 8.58 | $11.39 | 371000 |
| 2024-12-02 | 8.58 | $11.72 | 681232 |
| 2024-11-29 | 8.92 | $11.63 | 353600 |
| 2024-11-27 | 9.38 | $11.69 | 290400 |
| 2024-11-26 | 9.69 | $11.64 | 286800 |
| 2024-11-25 | 10.04 | $11.72 | 443401 |
| 2024-11-22 | 10.36 | $11.57 | 288207 |
| 2024-11-21 | 10.91 | $11.58 | 356738 |
| 2024-11-20 | 11.26 | $11.46 | 327848 |
| 2024-11-19 | 11.37 | $11.43 | 586900 |
| 2024-11-18 | 11.66 | $11.41 | 315800 |
| 2024-11-15 | 11.90 | $11.26 | 436539 |
| 2024-11-14 | 12.15 | $11.45 | 377439 |
| 2024-11-13 | 12.78 | $11.53 | 504170 |
| 2024-11-12 | 13.26 | $11.69 | 440511 |
| 2024-11-11 | 13.63 | $11.97 | 298852 |
| 2024-11-08 | 13.36 | $11.89 | 641029 |
| 2024-11-07 | 13.07 | $11.98 | 551642 |
| 2024-11-06 | 12.87 | $12.02 | 834124 |
| 2024-11-05 | 12.67 | $11.89 | 419524 |
| 2024-11-04 | 12.98 | $11.90 | 651300 |
| 2024-11-01 | 13.32 | $11.60 | 836000 |
| 2024-10-31 | 13.93 | $11.59 | 612522 |
| 2024-10-30 | 14.44 | $11.63 | 514350 |
| 2024-10-29 | 15.05 | $11.54 | 502743 |
| 2024-10-28 | 15.18 | $11.67 | 731435 |
| 2024-10-25 | 15.62 | $11.69 | 472412 |
| 2024-10-24 | 16.21 | $11.95 | 470201 |
| 2024-10-23 | 16.59 | $11.80 | 477722 |
| 2024-10-22 | 16.80 | $11.67 | 563203 |
| 2024-10-21 | 16.64 | $11.68 | 424046 |
| 2024-10-18 | 17.36 | $12.04 | 281300 |
| 2024-10-17 | 17.76 | $12.00 | 202700 |
| 2024-10-16 | 18.41 | $12.06 | 235300 |
| 2024-10-15 | 18.99 | $11.87 | 318500 |
| 2024-10-14 | 19.72 | $11.82 | 230700 |
| 2024-10-11 | 20.75 | $11.63 | 224931 |
| 2024-10-10 | 21.33 | $11.52 | 284000 |
| 2024-10-09 | 21.71 | $11.54 | 230805 |
| 2024-10-08 | 22.39 | $11.63 | 279037 |
| 2024-10-07 | 23.14 | $11.69 | 387631 |
| 2024-10-04 | 23.94 | $11.83 | 184140 |
| 2024-10-03 | 25.15 | $11.81 | 263400 |
| 2024-10-02 | 26.35 | $11.91 | 251300 |
| 2024-10-01 | 27.70 | $11.98 | 375700 |
| 2024-09-30 | 28.85 | $12.35 | 665200 |
| 2024-09-27 | 29.73 | $12.47 | 346249 |
| 2024-09-26 | 29.92 | $12.47 | 620949 |
| 2024-09-25 | 30.19 | $12.61 | 623600 |
| 2024-09-24 | 30.18 | $12.80 | 459133 |
| 2024-09-23 | 29.81 | $12.68 | 593334 |
| 2024-09-20 | 29.58 | $12.61 | 1.6M |
| 2024-09-19 | 29.33 | $12.86 | 776334 |
| 2024-09-18 | 28.57 | $12.60 | 499321 |
| 2024-09-17 | 27.89 | $12.59 | 328316 |
| 2024-09-16 | 27.32 | $12.50 | 407518 |
| 2024-09-13 | 26.85 | $12.30 | 187834 |
| 2024-09-12 | 26.65 | $12.18 | 276100 |
| 2024-09-11 | 26.61 | $12.03 | 262200 |
| 2024-09-10 | 26.73 | $12.04 | 336645 |
| 2024-09-09 | 26.47 | $12.07 | 434306 |
| 2024-09-06 | 26.20 | $12.15 | 472300 |
| 2024-09-05 | 25.66 | $12.24 | 1.1M |
| 2024-09-04 | 25.10 | $11.58 | 488700 |
| 2024-09-03 | 25.64 | $11.56 | 453246 |
| 2024-08-30 | 25.88 | $11.93 | 611300 |
| 2024-08-29 | 25.41 | $11.86 | 394431 |
| 2024-08-28 | 25.01 | $11.72 | 325356 |
| 2024-08-27 | 24.71 | $11.72 | 363600 |
| 2024-08-26 | 24.40 | $11.74 | 548300 |
| 2024-08-23 | 24.08 | $11.58 | 512900 |
| 2024-08-22 | 24.05 | $11.17 | 435800 |
| 2024-08-21 | 24.55 | $11.25 | 491745 |
| 2024-08-20 | 24.81 | $11.35 | 775608 |
| 2024-08-19 | 24.93 | $11.35 | 588548 |
| 2024-08-16 | 25.13 | $11.26 | 455453 |
| 2024-08-15 | 25.48 | $11.23 | 427434 |
| 2024-08-14 | 25.92 | $11.04 | 462428 |
| 2024-08-13 | 26.72 | $10.89 | 374910 |
| 2024-08-12 | 27.79 | $10.60 | 365035 |
| 2024-08-09 | 28.98 | $10.85 | 372049 |
| 2024-08-08 | 29.59 | $10.86 | 442884 |
| 2024-08-07 | 30.25 | $10.68 | 557829 |
| 2024-08-06 | 31.01 | $10.61 | 368643 |
| 2024-08-05 | 32.05 | $10.50 | 496405 |
| 2024-08-02 | 33.15 | $11.04 | 818943 |
| 2024-08-01 | 32.79 | $11.45 | 702700 |
| 2024-07-31 | 31.11 | $11.48 | 719800 |
| 2024-07-30 | 29.27 | $11.52 | 719800 |
| 2024-07-29 | 27.35 | $11.34 | 757825 |
| 2024-07-26 | 25.40 | $11.42 | 623300 |
| 2024-07-25 | 23.37 | $11.29 | 777476 |
| 2024-07-24 | 21.24 | $11.22 | 1.0M |
| 2024-07-23 | 19.00 | $11.56 | 2.9M |
| 2024-07-22 | 16.63 | $10.09 | 347572 |
| 2024-07-19 | 15.88 | $10.11 | 584243 |
| 2024-07-18 | 15.11 | $9.96 | 409600 |
| 2024-07-17 | 14.57 | $9.95 | 554900 |
| 2024-07-16 | 14.01 | $9.96 | 488100 |
| 2024-07-15 | 13.71 | $9.77 | 485100 |
| 2024-07-12 | 13.72 | $9.66 | 479329 |
| 2024-07-11 | 13.77 | $9.67 | 468400 |
| 2024-07-10 | 14.03 | $9.36 | 203018 |
| 2024-07-09 | 14.12 | $9.27 | 252451 |
| 2024-07-08 | 13.87 | $9.24 | 392900 |
| 2024-07-05 | 13.54 | $9.08 | 464900 |
| 2024-07-03 | 12.92 | $9.11 | 174700 |
| 2024-07-02 | 12.46 | $9.05 | 351600 |
| 2024-07-01 | 11.33 | $8.89 | 655031 |
| 2024-06-28 | 10.14 | $9.05 | 1.3M |
| 2024-06-27 | 9.31 | $9.19 | 356600 |
| 2024-06-26 | 9.03 | $9.33 | 283705 |
| 2024-06-25 | 9.20 | $9.37 | 346831 |
| 2024-06-24 | 9.67 | $9.43 | 252520 |
| 2024-06-21 | 10.00 | $9.42 | 1.1M |
| 2024-06-20 | 10.48 | $9.37 | 365720 |
| 2024-06-18 | 10.99 | $9.34 | 284628 |
| 2024-06-17 | 11.12 | $9.32 | 372500 |
| 2024-06-14 | 11.25 | $9.29 | 302425 |
| 2024-06-13 | 11.48 | $9.35 | 251000 |
| 2024-06-12 | 11.69 | $9.25 | 358500 |
| 2024-06-11 | 12.03 | $9.13 | 428300 |
| 2024-06-10 | 11.56 | $9.21 | 309500 |
| 2024-06-07 | 11.28 | $9.26 | 282716 |
| 2024-06-06 | 11.07 | $9.35 | 256332 |
| 2024-06-05 | 11.07 | $9.46 | 383856 |
| 2024-06-04 | 11.21 | $9.39 | 345909 |
| 2024-06-03 | 11.36 | $9.51 | 391906 |
| 2024-05-31 | 11.52 | $9.46 | 388200 |
| 2024-05-30 | 11.56 | $9.34 | 380235 |
| 2024-05-29 | 11.20 | $9.14 | 537800 |
| 2024-05-28 | 10.61 | $9.43 | 436433 |
| 2024-05-24 | 10.56 | $9.55 | 500400 |
| 2024-05-23 | 10.99 | $9.57 | 694934 |
| 2024-05-22 | 11.44 | $9.69 | 350200 |
| 2024-05-21 | 11.78 | $9.70 | 214100 |
| 2024-05-20 | 12.00 | $9.78 | 203100 |
| 2024-05-17 | 11.92 | $9.88 | 319700 |
| 2024-05-16 | 11.73 | $9.84 | 522800 |
| 2024-05-15 | 11.60 | $9.79 | 453231 |
| 2024-05-14 | 11.43 | $9.75 | 319398 |
| 2024-05-13 | 11.46 | $9.69 | 353602 |
| 2024-05-10 | 11.80 | $9.60 | 270633 |
| 2024-05-09 | 12.21 | $9.66 | 365536 |
| 2024-05-08 | 12.65 | $9.54 | 459800 |
| 2024-05-07 | 13.29 | $9.63 | 692700 |
| 2024-05-06 | 13.86 | $9.68 | 601901 |
| 2024-05-03 | 14.23 | $9.65 | 574139 |
| 2024-05-02 | 14.62 | $9.67 | 593325 |
| 2024-05-01 | 15.36 | $9.65 | 647200 |
| 2024-04-30 | 16.15 | $9.41 | 906410 |
| 2024-04-29 | 16.32 | $9.61 | 407800 |
| 2024-04-26 | 16.85 | $9.62 | 581300 |
| 2024-04-25 | 17.22 | $9.56 | 845912 |
| 2024-04-24 | 17.60 | $9.78 | 863900 |
| 2024-04-23 | 18.10 | $10.02 | 551605 |
| 2024-04-22 | 18.84 | $9.85 | 350617 |
| 2024-04-19 | 19.61 | $9.76 | 416503 |
| 2024-04-18 | 20.17 | $9.57 | 439800 |
| 2024-04-17 | 20.45 | $9.41 | 463935 |
| 2024-04-16 | 20.75 | $9.51 | 496334 |
| 2024-04-15 | 20.96 | $9.60 | 732689 |
| 2024-04-12 | 21.24 | $9.58 | 436400 |
| 2024-04-11 | 21.37 | $9.71 | 479000 |
| 2024-04-10 | 21.50 | $9.48 | 708038 |
| 2024-04-09 | 21.37 | $9.91 | 223400 |
| 2024-04-08 | 21.92 | $9.76 | 356535 |
| 2024-04-05 | 22.40 | $9.76 | 287728 |
| 2024-04-04 | 22.78 | $9.77 | 482500 |
| 2024-04-03 | 23.32 | $9.94 | 490800 |
| 2024-04-02 | 23.31 | $9.77 | 553913 |
| 2024-04-01 | 23.16 | $9.86 | 379800 |
| 2024-03-28 | 23.13 | $10.06 | 553204 |
| 2024-03-27 | 23.39 | $9.96 | 386014 |
| 2024-03-26 | 23.54 | $10.06 | 417521 |
| 2024-03-25 | 23.92 | $10.27 | 265323 |
| 2024-03-22 | 24.55 | $10.14 | 397555 |
| 2024-03-21 | 25.13 | $10.24 | 391536 |
| 2024-03-20 | 25.86 | $10.12 | 386700 |
| 2024-03-19 | 26.37 | $9.87 | 323900 |
| 2024-03-18 | 26.56 | $9.99 | 341900 |
| 2024-03-15 | 27.02 | $10.13 | 1.2M |
| 2024-03-14 | 27.50 | $9.94 | 392000 |
| 2024-03-13 | 28.01 | $10.17 | 429333 |
| 2024-03-12 | 28.90 | $10.16 | 431837 |
| 2024-03-11 | 29.70 | $10.15 | 420672 |
| 2024-03-08 | 30.47 | $10.01 | 405037 |
| 2024-03-07 | 31.11 | $9.90 | 637026 |
| 2024-03-06 | 31.55 | $9.70 | 427016 |
| 2024-03-05 | 31.79 | $9.72 | 529921 |
| 2024-03-04 | 31.99 | $9.73 | 614031 |
| 2024-03-01 | 32.26 | $9.85 | 758552 |
| 2024-02-29 | 32.54 | $9.75 | 1.1M |
| 2024-02-28 | 32.63 | $9.27 | 814241 |
| 2024-02-27 | 32.17 | $9.44 | 842941 |
| 2024-02-26 | 31.77 | $9.44 | 672739 |
| 2024-02-23 | 31.38 | $9.71 | 921820 |
| 2024-02-22 | 31.11 | $9.64 | 963761 |
| 2024-02-21 | 30.46 | $9.49 | 734119 |
| 2024-02-20 | 29.33 | $9.20 | 854822 |
| 2024-02-16 | 28.19 | $9.46 | 685736 |
| 2024-02-15 | 27.09 | $9.64 | 883749 |
| 2024-02-14 | 25.97 | $9.35 | 542200 |
| 2024-02-13 | 24.25 | $9.22 | 1.3M |
| 2024-02-12 | 22.44 | $9.53 | 1.6M |
| 2024-02-09 | 20.69 | $9.52 | 1.9M |
| 2024-02-08 | 18.84 | $9.70 | 2.5M |
| 2024-02-07 | 17.01 | $10.14 | 3.0M |
| 2024-02-06 | 15.08 | $11.77 | 500154 |
| 2024-02-05 | 14.72 | $11.79 | 527530 |
| 2024-02-02 | 14.19 | $11.96 | 439830 |
| 2024-02-01 | 14.23 | $12.29 | 435438 |
| 2024-01-31 | 14.32 | $12.24 | 536700 |
| 2024-01-30 | 14.69 | $12.75 | 264017 |
| 2024-01-29 | 14.85 | $13.11 | 443977 |
| 2024-01-26 | 14.75 | $12.91 | 204400 |
| 2024-01-25 | 14.96 | $12.82 | 332618 |
| 2024-01-24 | 15.28 | $12.68 | 360911 |
| 2024-01-23 | 15.63 | $12.73 | 373516 |
| 2024-01-22 | 16.11 | $12.65 | 412900 |
| 2024-01-19 | 16.67 | $12.51 | 286500 |
| 2024-01-18 | 17.44 | $12.40 | 378541 |
| 2024-01-17 | 18.02 | $12.27 | 412396 |
| 2024-01-16 | 18.63 | $12.55 | 403900 |
| 2024-01-12 | 19.42 | $12.86 | 482200 |
| 2024-01-11 | 19.82 | $12.99 | 299122 |
| 2024-01-10 | 20.59 | $13.16 | 321101 |
| 2024-01-09 | 21.19 | $12.95 | 245167 |
| 2024-01-08 | 22.06 | $13.12 | 347900 |
| 2024-01-05 | 22.98 | $12.85 | 297253 |
| 2024-01-04 | 24.14 | $12.83 | 319233 |
| 2024-01-03 | 25.14 | $12.85 | 381130 |
| 2024-01-02 | 26.17 | $13.19 | 305550 |
| 2023-12-29 | 26.77 | $13.23 | 530600 |
| 2023-12-28 | 27.40 | $13.49 | 484400 |
| 2023-12-27 | 27.46 | $13.96 | 458100 |
| 2023-12-26 | 26.53 | $14.04 | 447100 |
| 2023-12-22 | 25.55 | $13.75 | 309274 |
| 2023-12-21 | 24.59 | $13.87 | 353500 |
| 2023-12-20 | 23.71 | $13.63 | 505843 |
| 2023-12-19 | 22.79 | $13.79 | 500411 |
| 2023-12-18 | 22.05 | $13.47 | 513636 |
| 2023-12-15 | 21.54 | $13.49 | 2.0M |
| 2023-12-14 | 21.00 | $13.76 | 567200 |
| 2023-12-13 | 20.15 | $13.39 | 641700 |
| 2023-12-12 | 19.66 | $12.92 | 485232 |
| 2023-12-11 | 19.68 | $12.80 | 434544 |
| 2023-12-08 | 19.93 | $12.58 | 441760 |
| 2023-12-07 | 20.48 | $12.57 | 506014 |
| 2023-12-06 | 21.07 | $12.27 | 869451 |
| 2023-12-05 | 21.68 | $12.84 | 464900 |
| 2023-12-04 | 21.09 | $12.99 | 391103 |
| 2023-12-01 | 20.48 | $12.92 | 487442 |
| 2023-11-30 | 19.96 | $12.56 | 392449 |
| 2023-11-29 | 19.83 | $12.39 | 751400 |
| 2023-11-28 | 19.86 | $12.03 | 242924 |
| 2023-11-27 | 20.45 | $12.06 | 295917 |
| 2023-11-24 | 20.90 | $12.16 | 151400 |
| 2023-11-22 | 21.13 | $12.16 | 249600 |
| 2023-11-21 | 21.33 | $12.09 | 279443 |
| 2023-11-20 | 21.60 | $12.31 | 327300 |
| 2023-11-17 | 21.63 | $12.27 | 387700 |
| 2023-11-16 | 21.59 | $12.22 | 371207 |
| 2023-11-15 | 21.58 | $12.38 | 458100 |
| 2023-11-14 | 21.57 | $12.09 | 457200 |
| 2023-11-13 | 21.85 | $11.39 | 237708 |
| 2023-11-10 | 22.83 | $11.43 | 319678 |
| 2023-11-09 | 23.91 | $11.45 | 222044 |
| 2023-11-08 | 25.13 | $11.63 | 227205 |
| 2023-11-07 | 26.36 | $11.66 | 235818 |
| 2023-11-06 | 27.75 | $11.62 | 456116 |
| 2023-11-03 | 29.20 | $11.66 | 459900 |
| 2023-11-02 | 30.42 | $11.38 | 575648 |
| 2023-11-01 | 31.68 | $10.59 | 365650 |
| 2023-10-31 | 31.36 | $10.44 | 394900 |
| 2023-10-30 | 31.08 | $10.41 | 559131 |
| 2023-10-27 | 30.68 | $10.43 | 459800 |
| 2023-10-26 | 30.33 | $10.51 | 619300 |
| 2023-10-25 | 30.02 | $10.42 | 733700 |
| 2023-10-24 | 29.67 | $10.36 | 883112 |
| 2023-10-23 | 29.30 | $10.14 | 1.1M |
| 2023-10-20 | 28.03 | $10.46 | 697100 |
| 2023-10-19 | 27.04 | $10.56 | 642100 |
| 2023-10-18 | 26.11 | $10.80 | 890400 |
| 2023-10-17 | 25.34 | $11.31 | 527007 |
| 2023-10-16 | 24.87 | $11.09 | 1.1M |
| 2023-10-13 | 24.37 | $11.24 | 305700 |
| 2023-10-12 | 24.06 | $11.47 | 335204 |
| 2023-10-11 | 23.96 | $11.63 | 396200 |
| 2023-10-10 | 23.92 | $11.45 | 501140 |
| 2023-10-09 | 23.67 | $11.39 | 454445 |
| 2023-10-06 | 23.15 | $11.26 | 383900 |
| 2023-10-05 | 22.39 | $11.30 | 545600 |
| 2023-10-04 | 21.47 | $10.86 | 536813 |
| 2023-10-03 | 20.04 | $11.07 | 481417 |
| 2023-10-02 | 18.62 | $11.23 | 719907 |
| 2023-09-29 | 17.39 | $11.87 | 390852 |
| 2023-09-28 | 16.76 | $11.81 | 531995 |
| 2023-09-27 | 15.72 | $12.09 | 522700 |
| 2023-09-26 | 15.37 | $12.21 | 364700 |
| 2023-09-25 | 15.19 | $12.39 | 329100 |
| 2023-09-22 | 15.06 | $12.33 | 364512 |
| 2023-09-21 | 14.90 | $12.22 | 320910 |
| 2023-09-20 | 15.02 | $12.67 | 340642 |
| 2023-09-19 | 15.55 | $12.70 | 266500 |
| 2023-09-18 | 16.04 | $12.71 | 270937 |
| 2023-09-15 | 16.60 | $12.84 | 1.1M |
| 2023-09-14 | 17.20 | $12.69 | 285532 |
| 2023-09-13 | 17.84 | $12.51 | 286130 |
| 2023-09-12 | 18.71 | $12.63 | 348725 |
| 2023-09-11 | 19.43 | $12.61 | 557679 |
| 2023-09-08 | 20.20 | $12.45 | 285500 |
| 2023-09-07 | 21.03 | $12.33 | 291512 |
| 2023-09-06 | 21.63 | $12.25 | 245500 |
| 2023-09-05 | 22.26 | $12.37 | 275139 |
| 2023-09-01 | 23.14 | $12.61 | 248944 |
| 2023-08-31 | 24.21 | $12.51 | 356800 |
| 2023-08-30 | 25.42 | $12.44 | 354813 |
| 2023-08-29 | 26.42 | $12.35 | 355200 |
| 2023-08-28 | 27.39 | $12.11 | 249600 |
| 2023-08-25 | 27.86 | $11.64 | 241700 |
| 2023-08-24 | 27.52 | $11.53 | 394800 |
| 2023-08-23 | 26.96 | $11.55 | 246744 |
| 2023-08-22 | 26.03 | $11.27 | 188648 |
| 2023-08-21 | 25.19 | $11.34 | 235746 |
| 2023-08-18 | 24.34 | $11.44 | 289000 |
| 2023-08-17 | 23.44 | $11.43 | 246700 |
| 2023-08-16 | 22.62 | $11.50 | 559094 |
| 2023-08-15 | 21.86 | $11.85 | 305048 |
| 2023-08-14 | 21.38 | $12.16 | 293747 |
| 2023-08-11 | 21.24 | $12.27 | 214819 |
| 2023-08-10 | 21.30 | $12.25 | 228100 |
| 2023-08-09 | 21.34 | $12.21 | 280732 |
| 2023-08-08 | 21.56 | $12.44 | 295614 |
| 2023-08-07 | 21.79 | $12.51 | 356100 |
| 2023-08-04 | 22.29 | $12.46 | 264146 |
| 2023-08-03 | 22.78 | $12.22 | 376853 |
| 2023-08-02 | 22.69 | $11.99 | 521406 |
| 2023-08-01 | 22.41 | $12.21 | 336600 |
| 2023-07-31 | 22.31 | $12.46 | 483385 |
| 2023-07-28 | 22.64 | $12.59 | 539868 |
| 2023-07-27 | 22.94 | $12.20 | 463251 |
| 2023-07-26 | 23.15 | $12.60 | 816434 |
| 2023-07-25 | 23.65 | $12.38 | 993800 |
| 2023-07-24 | 24.18 | $12.73 | 455200 |
| 2023-07-21 | 24.28 | $12.78 | 269222 |
| 2023-07-20 | 24.29 | $12.92 | 251423 |
| 2023-07-19 | 23.92 | $13.09 | 376300 |
| 2023-07-18 | 23.38 | $12.94 | 395600 |
| 2023-07-17 | 22.82 | $12.86 | 415548 |
| 2023-07-14 | 22.39 | $12.93 | 272828 |
| 2023-07-13 | 21.95 | $12.90 | 377500 |
| 2023-07-12 | 21.44 | $12.76 | 444428 |
| 2023-07-11 | 20.90 | $12.71 | 398700 |
| 2023-07-10 | 20.62 | $12.44 | 339800 |
| 2023-07-07 | 20.66 | $12.12 | 346636 |
| 2023-07-06 | 20.91 | $11.90 | 353323 |
| 2023-07-05 | 21.65 | $12.13 | 319415 |
| 2023-07-03 | 22.09 | $12.25 | 149500 |
| 2023-06-30 | 22.26 | $12.17 | 372884 |
| 2023-06-29 | 22.52 | $12.10 | 360900 |
| 2023-06-28 | 22.97 | $12.44 | 346434 |
| 2023-06-27 | 22.87 | $12.38 | 381550 |
| 2023-06-26 | 22.84 | $12.16 | 482400 |
| 2023-06-23 | 22.97 | $11.91 | 732700 |
| 2023-06-22 | 23.45 | $12.07 | 355966 |
| 2023-06-21 | 23.65 | $12.30 | 316800 |
| 2023-06-20 | 23.56 | $12.30 | 338532 |
| 2023-06-16 | 23.33 | $12.41 | 1.3M |
| 2023-06-15 | 22.99 | $12.33 | 627100 |
| 2023-06-14 | 22.87 | $12.00 | 394947 |
| 2023-06-13 | 22.93 | $12.04 | 549320 |
| 2023-06-12 | 23.11 | $11.80 | 381449 |
| 2023-06-09 | 23.55 | $11.82 | 236800 |
| 2023-06-08 | 23.82 | $12.08 | 346900 |
| 2023-06-07 | 23.75 | $12.26 | 470200 |
| 2023-06-06 | 23.42 | $12.09 | 401415 |
| 2023-06-05 | 23.25 | $11.71 | 248747 |
| 2023-06-02 | 23.59 | $11.81 | 409325 |
| 2023-06-01 | 23.95 | $11.38 | 343216 |
| 2023-05-31 | 24.98 | $11.23 | 489947 |
| 2023-05-30 | 26.28 | $11.25 | 325400 |
| 2023-05-26 | 27.53 | $11.10 | 343100 |
| 2023-05-25 | 28.81 | $10.89 | 265200 |
| 2023-05-24 | 30.15 | $11.21 | 344400 |
| 2023-05-23 | 31.45 | $11.30 | 404726 |
| 2023-05-22 | 32.82 | $11.04 | 542925 |
| 2023-05-19 | 34.12 | $10.81 | 685062 |
| 2023-05-18 | 35.38 | $10.90 | 451401 |
| 2023-05-17 | 36.62 | $10.79 | 369115 |
| 2023-05-16 | 37.61 | $10.31 | 490900 |
| 2023-05-15 | 38.19 | $10.43 | 455929 |
| 2023-05-12 | 38.61 | $10.10 | 323930 |
| 2023-05-11 | 38.88 | $10.14 | 506437 |
| 2023-05-10 | 38.79 | $10.16 | 391000 |
| 2023-05-09 | 38.81 | $10.19 | 596344 |
| 2023-05-08 | 38.76 | $10.19 | 489100 |
| 2023-05-05 | 38.82 | $10.32 | 369100 |
| 2023-05-04 | 38.93 | $10.11 | 533934 |
| 2023-05-03 | 38.78 | $10.45 | 639818 |
| 2023-05-02 | 38.90 | $10.41 | 745953 |
| 2023-05-01 | 38.65 | $10.40 | 603300 |
| 2023-04-28 | 38.57 | $10.74 | 453624 |
| 2023-04-27 | 38.69 | $10.68 | 578014 |
| 2023-04-26 | 38.63 | $10.44 | 588008 |
| 2023-04-25 | 38.33 | $10.38 | 1.1M |
| 2023-04-24 | 38.01 | $11.12 | 623114 |
| 2023-04-21 | 38.35 | $11.37 | 487401 |
| 2023-04-20 | 38.92 | $11.44 | 453238 |
| 2023-04-19 | 39.64 | $11.61 | 374100 |
| 2023-04-18 | 40.39 | $11.36 | 361608 |
| 2023-04-17 | 40.96 | $11.57 | 599600 |
| 2023-04-14 | 41.57 | $11.29 | 615800 |
| 2023-04-13 | 42.05 | $11.23 | 537729 |
| 2023-04-12 | 42.20 | $11.08 | 448800 |
| 2023-04-11 | 42.19 | $11.01 | 426509 |
| 2023-04-10 | 41.91 | $10.86 | 912200 |
| 2023-04-06 | 41.56 | $11.07 | 542000 |
| 2023-04-05 | 41.45 | $11.06 | 569755 |
| 2023-04-04 | 41.33 | $11.09 | 589631 |
| 2023-04-03 | 41.23 | $11.22 | 557164 |
| 2023-03-31 | 41.29 | $11.39 | 556500 |
| 2023-03-30 | 41.17 | $11.10 | 501019 |
| 2023-03-29 | 40.61 | $11.36 | 717634 |
| 2023-03-28 | 40.19 | $11.24 | 557900 |
| 2023-03-27 | 39.58 | $11.10 | 702223 |
| 2023-03-24 | 38.83 | $10.83 | 737868 |
| 2023-03-23 | 37.43 | $10.34 | 850291 |
| 2023-03-22 | 36.00 | $10.80 | 824831 |
| 2023-03-21 | 34.69 | $11.31 | 1.1M |
| 2023-03-20 | 33.50 | $11.13 | 822300 |
| 2023-03-17 | 32.09 | $11.02 | 1.4M |
| 2023-03-16 | 30.60 | $11.61 | 690927 |
| 2023-03-15 | 29.18 | $11.59 | 750711 |
| 2023-03-14 | 27.73 | $12.25 | 680467 |
| 2023-03-13 | 26.52 | $12.14 | 1.1M |
| 2023-03-10 | 24.73 | $12.24 | 709832 |
| 2023-03-09 | 23.14 | $12.93 | 717326 |
| 2023-03-08 | 21.86 | $13.48 | 517200 |
| 2023-03-07 | 20.82 | $13.91 | 419003 |
| 2023-03-06 | 20.08 | $14.23 | 416126 |
| 2023-03-03 | 19.71 | $14.20 | 389800 |
| 2023-03-02 | 19.17 | $13.99 | 466600 |
| 2023-03-01 | 18.16 | $14.13 | 579011 |
| 2023-02-28 | 17.30 | $14.50 | 640000 |
| 2023-02-27 | 16.89 | $14.59 | 409500 |
| 2023-02-24 | 16.45 | $14.67 | 421817 |
| 2023-02-23 | 16.00 | $14.88 | 513800 |
| 2023-02-22 | 15.72 | $14.83 | 397047 |
| 2023-02-21 | 15.47 | $14.65 | 304300 |
| 2023-02-17 | 15.22 | $15.19 | 416859 |
| 2023-02-16 | 15.40 | $15.27 | 219740 |
| 2023-02-15 | 15.53 | $15.29 | 238932 |
| 2023-02-14 | 15.66 | $15.16 | 225530 |
| 2023-02-13 | 15.95 | $15.28 | 360300 |
| 2023-02-10 | 16.24 | $15.04 | 351600 |
| 2023-02-09 | 16.15 | $14.55 | 533600 |
| 2023-02-08 | 16.05 | $15.04 | 1.0M |
| 2023-02-07 | 16.24 | $15.87 | 402900 |
| 2023-02-06 | 16.75 | $15.77 | 316002 |
| 2023-02-03 | 17.28 | $16.39 | 333900 |
| 2023-02-02 | 17.10 | $16.43 | 377445 |
| 2023-02-01 | 16.82 | $16.20 | 446500 |
| 2023-01-31 | 16.66 | $15.93 | 427229 |
| 2023-01-30 | 16.89 | $15.41 | 240544 |
| 2023-01-27 | 17.56 | $15.61 | 289623 |
| 2023-01-26 | 17.99 | $15.44 | 188919 |
| 2023-01-25 | 18.63 | $15.40 | 226401 |
| 2023-01-24 | 19.34 | $15.36 | 195210 |
| 2023-01-23 | 19.83 | $15.52 | 274500 |
| 2023-01-20 | 20.34 | $15.38 | 293238 |
| 2023-01-19 | 21.25 | $15.13 | 230817 |
| 2023-01-18 | 22.35 | $15.32 | 272800 |
| 2023-01-17 | 23.26 | $15.49 | 270787 |
| 2023-01-13 | 24.10 | $15.49 | 258100 |
| 2023-01-12 | 25.20 | $15.21 | 452800 |
| 2023-01-11 | 26.43 | $14.79 | 445100 |
| 2023-01-10 | 27.23 | $14.54 | 461027 |
| 2023-01-09 | 27.60 | $14.21 | 726539 |
| 2023-01-06 | 27.99 | $14.33 | 302008 |
| 2023-01-05 | 28.18 | $14.28 | 212515 |
| 2023-01-04 | 28.37 | $14.47 | 370100 |
| 2023-01-03 | 28.57 | $14.22 | 458800 |
| 2022-12-30 | 28.39 | $13.96 | 876635 |
| 2022-12-29 | 27.86 | $13.83 | 657800 |
| 2022-12-28 | 27.13 | $14.09 | 523203 |
| 2022-12-27 | 26.66 | $14.63 | 428428 |
| 2022-12-23 | 26.53 | $14.65 | 281700 |
| 2022-12-22 | 26.23 | $14.56 | 408300 |
| 2022-12-21 | 25.91 | $14.70 | 345053 |
| 2022-12-20 | 25.81 | $14.45 | 444800 |
| 2022-12-19 | 25.31 | $14.63 | 430527 |
| 2022-12-16 | 24.93 | $14.55 | 1.9M |
| 2022-12-15 | 24.54 | $15.28 | 630000 |
| 2022-12-14 | 24.63 | $15.77 | 449746 |
| 2022-12-13 | 25.19 | $15.83 | 445431 |
| 2022-12-12 | 25.91 | $15.80 | 523117 |
| 2022-12-09 | 25.64 | $15.56 | 275225 |
| 2022-12-08 | 25.00 | $15.47 | 309708 |
| 2022-12-07 | 24.44 | $15.45 | 462000 |
| 2022-12-06 | 23.85 | $15.66 | 386044 |
| 2022-12-05 | 23.31 | $15.89 | 378900 |
| 2022-12-02 | 23.03 | $16.11 | 371710 |
| 2022-12-01 | 22.73 | $16.23 | 372725 |
| 2022-11-30 | 22.83 | $16.55 | 496900 |
| 2022-11-29 | 22.51 | $16.42 | 292707 |
| 2022-11-28 | 22.34 | $16.39 | 294629 |
| 2022-11-25 | 22.23 | $16.56 | 110323 |
| 2022-11-23 | 22.28 | $16.51 | 323400 |
| 2022-11-22 | 22.31 | $16.49 | 429500 |
| 2022-11-21 | 22.24 | $16.35 | 616200 |
| 2022-11-18 | 21.87 | $15.99 | 499331 |
| 2022-11-17 | 21.43 | $16.04 | 573300 |
| 2022-11-16 | 20.86 | $16.38 | 340100 |
| 2022-11-15 | 20.66 | $16.94 | 466300 |
| 2022-11-14 | 20.95 | $17.05 | 325839 |
| 2022-11-11 | 21.33 | $17.33 | 509004 |
| 2022-11-10 | 22.01 | $17.46 | 472847 |
| 2022-11-09 | 22.62 | $16.66 | 604104 |
| 2022-11-08 | 22.54 | $16.98 | 498012 |
| 2022-11-07 | 22.66 | $17.29 | 436830 |
| 2022-11-04 | 23.01 | $17.11 | 461605 |
| 2022-11-03 | 23.35 | $16.85 | 362718 |
| 2022-11-02 | 23.09 | $17.01 | 563331 |
| 2022-11-01 | 23.18 | $17.57 | 411200 |
| 2022-10-31 | 23.60 | $17.42 | 444400 |
| 2022-10-28 | 24.11 | $17.78 | 600658 |
| 2022-10-27 | 24.65 | $17.15 | 490636 |
| 2022-10-26 | 24.93 | $17.07 | 495900 |
| 2022-10-25 | 24.86 | $16.59 | 991831 |
| 2022-10-24 | 24.51 | $16.91 | 615331 |
| 2022-10-21 | 24.62 | $16.89 | 474432 |
| 2022-10-20 | 24.80 | $16.91 | 351449 |
| 2022-10-19 | 25.16 | $17.23 | 419508 |
| 2022-10-18 | 25.66 | $17.61 | 360100 |
| 2022-10-17 | 26.57 | $17.49 | 418100 |
| 2022-10-14 | 27.05 | $16.95 | 514400 |
| 2022-10-13 | 27.57 | $17.50 | 606020 |
| 2022-10-12 | 27.67 | $17.10 | 505022 |
| 2022-10-11 | 27.38 | $17.20 | 663907 |
| 2022-10-10 | 27.08 | $16.43 | 505722 |
| 2022-10-07 | 26.36 | $16.75 | 1.0M |
| 2022-10-06 | 25.72 | $16.98 | 1.2M |
| 2022-10-05 | 25.25 | $17.28 | 586103 |
| 2022-10-04 | 24.76 | $17.78 | 1.1M |
| 2022-10-03 | 24.25 | $16.52 | 1.1M |
| 2022-09-30 | 22.18 | $16.25 | 956934 |
| 2022-09-29 | 20.20 | $16.14 | 1.1M |
| 2022-09-28 | 18.12 | $17.58 | 834538 |
| 2022-09-27 | 16.63 | $17.22 | 747916 |
| 2022-09-26 | 15.07 | $17.41 | 920600 |
| 2022-09-23 | 13.50 | $18.09 | 643700 |
| 2022-09-22 | 12.35 | $18.55 | 445712 |
| 2022-09-21 | 11.85 | $19.05 | 369700 |
| 2022-09-20 | 12.10 | $19.18 | 333600 |
| 2022-09-19 | 12.44 | $19.36 | 382444 |
| 2022-09-16 | 12.80 | $19.20 | 3.1M |
| 2022-09-15 | 13.06 | $19.36 | 531208 |
| 2022-09-14 | 13.65 | $19.61 | 620033 |
| 2022-09-13 | 13.88 | $19.48 | 486300 |
| 2022-09-12 | 14.16 | $19.83 | 403125 |
| 2022-09-09 | 13.89 | $19.62 | 486500 |
| 2022-09-08 | 14.06 | $19.25 | 351045 |
| 2022-09-07 | 14.73 | $19.16 | 467300 |
| 2022-09-06 | 15.30 | $19.17 | 799500 |
| 2022-09-02 | 15.95 | $18.92 | 284019 |
| 2022-09-01 | 16.42 | $19.04 | 477700 |
| 2022-08-31 | 16.92 | $19.26 | 452300 |
| 2022-08-30 | 17.50 | $19.23 | 446412 |
| 2022-08-29 | 18.01 | $19.59 | 379000 |
| 2022-08-26 | 18.05 | $19.59 | 431923 |
| 2022-08-25 | 17.83 | $19.80 | 407600 |
| 2022-08-24 | 17.87 | $19.44 | 201010 |
| 2022-08-23 | 18.36 | $19.34 | 320817 |
| 2022-08-22 | 19.08 | $19.15 | 463900 |
| 2022-08-19 | 19.83 | $19.57 | 270800 |
| 2022-08-18 | 19.82 | $19.63 | 246965 |
| 2022-08-17 | 19.60 | $19.68 | 250800 |
| 2022-08-16 | 19.37 | $19.83 | 350800 |
| 2022-08-15 | 18.91 | $19.87 | 379000 |
| 2022-08-12 | 18.34 | $19.74 | 442300 |
| 2022-08-11 | 17.85 | $19.54 | 221523 |
| 2022-08-10 | 17.48 | $19.54 | 386869 |
| 2022-08-09 | 17.17 | $19.43 | 271200 |
| 2022-08-08 | 16.95 | $19.45 | 301600 |
| 2022-08-05 | 16.72 | $19.26 | 255200 |
| 2022-08-04 | 16.92 | $19.24 | 372000 |
| 2022-08-03 | 17.13 | $19.12 | 296500 |
| 2022-08-02 | 17.42 | $18.99 | 350600 |
| 2022-08-01 | 17.72 | $19.43 | 406600 |
| 2022-07-29 | 17.46 | $19.49 | 526100 |
| 2022-07-28 | 17.09 | $19.54 | 458302 |
| 2022-07-27 | 16.69 | $19.24 | 521410 |
| 2022-07-26 | 16.57 | $18.80 | 482638 |
| 2022-07-25 | 16.84 | $18.70 | 371000 |
| 2022-07-22 | 17.24 | $18.83 | 327600 |
| 2022-07-21 | 17.67 | $18.73 | 528103 |
| 2022-07-20 | 18.27 | $18.46 | 279500 |
| 2022-07-19 | 19.15 | $18.40 | 498950 |
| 2022-07-18 | 20.12 | $17.98 | 378800 |
| 2022-07-15 | 20.69 | $17.97 | 347200 |
| 2022-07-14 | 21.19 | $17.69 | 369912 |
| 2022-07-13 | 21.33 | $17.93 | 266400 |
| 2022-07-12 | 21.59 | $17.85 | 270900 |
| 2022-07-11 | 22.00 | $17.81 | 273648 |
| 2022-07-08 | 22.30 | $17.81 | 277244 |
| 2022-07-07 | 22.56 | $17.76 | 375553 |
| 2022-07-06 | 22.93 | $17.60 | 606833 |
| 2022-07-05 | 23.31 | $17.90 | 670435 |
| 2022-07-01 | 23.55 | $17.71 | 546878 |
| 2022-06-30 | 23.64 | $17.45 | 714200 |
| 2022-06-29 | 23.46 | $17.45 | 749916 |
| 2022-06-28 | 23.36 | $17.98 | 708900 |
| 2022-06-27 | 23.70 | $17.97 | 658208 |
| 2022-06-24 | 24.02 | $17.77 | 3.3M |
| 2022-06-23 | 24.35 | $17.64 | 694625 |
| 2022-06-22 | 24.33 | $17.48 | 1.2M |
| 2022-06-21 | 24.25 | $17.62 | 735545 |
| 2022-06-17 | 24.27 | $17.36 | 2.4M |
| 2022-06-16 | 23.85 | $16.95 | 1.3M |
| 2022-06-15 | 22.91 | $17.27 | 1.2M |
| 2022-06-14 | 22.06 | $16.93 | 1.6M |
| 2022-06-13 | 20.52 | $16.82 | 2.1M |
| 2022-06-10 | 19.04 | $18.23 | 1.3M |
| 2022-06-09 | 18.23 | $18.85 | 869246 |
| 2022-06-08 | 18.02 | $19.17 | 607200 |
| 2022-06-07 | 18.08 | $19.46 | 1.0M |
| 2022-06-06 | 18.15 | $19.21 | 1.4M |
| 2022-06-03 | 18.20 | $19.13 | 6.7M |
| 2022-06-02 | 18.27 | $20.63 | 506967 |
| 2022-06-01 | 18.59 | $20.65 | 516200 |
| 2022-05-31 | 18.95 | $20.42 | 709835 |
| 2022-05-27 | 19.58 | $20.46 | 436400 |
| 2022-05-26 | 20.24 | $20.22 | 400700 |
| 2022-05-25 | 21.29 | $19.99 | 346604 |
| 2022-05-24 | 22.25 | $20.02 | 452305 |
| 2022-05-23 | 23.12 | $19.81 | 690443 |
| 2022-05-20 | 23.80 | $19.19 | 230500 |
| 2022-05-19 | 23.82 | $19.28 | 524346 |
| 2022-05-18 | 24.04 | $19.38 | 364162 |
| 2022-05-17 | 24.37 | $19.79 | 271332 |
| 2022-05-16 | 24.95 | $19.52 | 320436 |
| 2022-05-13 | 25.22 | $19.32 | 543000 |
| 2022-05-12 | 25.19 | $18.86 | 442300 |
| 2022-05-11 | 24.26 | $18.88 | 332500 |
| 2022-05-10 | 23.54 | $18.93 | 373925 |
| 2022-05-09 | 22.77 | $18.87 | 403243 |
| 2022-05-06 | 22.14 | $19.54 | 447507 |
| 2022-05-05 | 22.02 | $19.52 | 349336 |
| 2022-05-04 | 21.93 | $19.74 | 399100 |
| 2022-05-03 | 21.84 | $19.29 | 373016 |
| 2022-05-02 | 20.93 | $18.83 | 857500 |
| 2022-04-29 | 19.97 | $19.00 | 579314 |
| 2022-04-28 | 19.31 | $19.61 | 469100 |
| 2022-04-27 | 18.86 | $19.29 | 540737 |
| 2022-04-26 | 18.06 | $19.38 | 587100 |
| 2022-04-25 | 17.31 | $19.70 | 663400 |
| 2022-04-22 | 16.73 | $19.91 | 600247 |
| 2022-04-21 | 16.33 | $20.10 | 417500 |
| 2022-04-20 | 16.30 | $20.28 | 487214 |
| 2022-04-19 | 16.15 | $19.99 | 874300 |
| 2022-04-18 | 15.99 | $20.54 | 453449 |
| 2022-04-14 | 16.45 | $21.01 | 368508 |
| 2022-04-13 | 17.10 | $20.84 | 279420 |
| 2022-04-12 | 17.79 | $20.57 | 477800 |
| 2022-04-11 | 18.28 | $20.36 | 397200 |
| 2022-04-08 | 18.33 | $20.18 | 463203 |
| 2022-04-07 | 18.10 | $20.18 | 450914 |
| 2022-04-06 | 17.97 | $20.45 | 351347 |
| 2022-04-05 | 18.08 | $20.56 | 519400 |
| 2022-04-04 | 18.41 | $20.71 | 352940 |
| 2022-04-01 | 18.74 | $20.87 | 629330 |
| 2022-03-31 | 19.31 | $20.61 | 346300 |
| 2022-03-30 | 19.63 | $20.51 | 331700 |
| 2022-03-29 | 19.92 | $21.06 | 447400 |
| 2022-03-28 | 20.82 | $20.92 | 321084 |
| 2022-03-25 | 21.64 | $21.07 | 463632 |
| 2022-03-24 | 22.47 | $20.65 | 234441 |
| 2022-03-23 | 22.70 | $20.56 | 379601 |
| 2022-03-22 | 22.99 | $20.60 | 449446 |
| 2022-03-21 | 23.31 | $20.50 | 330800 |
| 2022-03-18 | 23.55 | $20.29 | 821900 |
| 2022-03-17 | 23.35 | $20.19 | 363422 |
| 2022-03-16 | 22.75 | $19.89 | 461730 |
| 2022-03-15 | 21.81 | $19.78 | 373632 |
| 2022-03-14 | 20.51 | $19.68 | 424829 |
| 2022-03-11 | 19.14 | $19.80 | 495129 |
| 2022-03-10 | 17.88 | $19.79 | 645500 |
| 2022-03-09 | 16.54 | $20.10 | 852329 |
| 2022-03-08 | 15.51 | $20.09 | 999537 |
| 2022-03-07 | 14.42 | $20.07 | 990221 |
| 2022-03-04 | 13.40 | $20.69 | 1.0M |
| 2022-03-03 | 12.81 | $20.82 | 5.1M |
| 2022-03-02 | 12.20 | $21.69 | 538600 |
| 2022-03-01 | 12.64 | $21.44 | 435300 |
| 2022-02-28 | 12.82 | $21.47 | 479509 |
| 2022-02-25 | 13.24 | $21.44 | 577530 |
| 2022-02-24 | 13.68 | $21.10 | 586002 |
| 2022-02-23 | 13.50 | $20.96 | 616500 |
| 2022-02-22 | 13.51 | $20.87 | 355214 |
| 2022-02-18 | 13.59 | $21.15 | 335504 |
| 2022-02-17 | 13.99 | $21.04 | 347400 |
| 2022-02-16 | 14.42 | $21.35 | 597302 |
| 2022-02-15 | 14.86 | $20.86 | 342248 |
| 2022-02-14 | 14.52 | $20.68 | 482600 |
| 2022-02-11 | 14.05 | $20.88 | 401100 |
| 2022-02-10 | 13.75 | $20.74 | 733333 |
| 2022-02-09 | 13.44 | $21.11 | 739800 |
| 2022-02-08 | 13.44 | $21.21 | 560624 |
| 2022-02-07 | 13.24 | $21.11 | 355824 |
| 2022-02-04 | 13.16 | $21.09 | 600005 |
| 2022-02-03 | 12.84 | $21.12 | 638743 |
| 2022-02-02 | 13.03 | $21.31 | 322900 |
| 2022-02-01 | 13.37 | $21.21 | 257042 |
| 2022-01-31 | 13.73 | $21.34 | 308348 |
| 2022-01-28 | 14.21 | $21.27 | 431800 |
| 2022-01-27 | 14.47 | $21.13 | 381826 |
| 2022-01-26 | 14.93 | $21.27 | 408430 |
| 2022-01-25 | 15.44 | $21.41 | 531921 |
| 2022-01-24 | 15.58 | $21.24 | 627700 |
| 2022-01-21 | 15.48 | $21.32 | 440300 |
| 2022-01-20 | 16.28 | $21.53 | 328300 |
| 2022-01-19 | 16.79 | $21.88 | 280600 |
| 2022-01-18 | 16.77 | $22.00 | 434000 |
| 2022-01-14 | 16.51 | $22.18 | 313100 |
| 2022-01-13 | 16.43 | $22.18 | 416500 |
| 2022-01-12 | 16.13 | $22.14 | 572403 |
| 2022-01-11 | 16.09 | $21.88 | 451130 |
| 2022-01-10 | 16.40 | $21.64 | 419539 |
| 2022-01-07 | 16.84 | $21.68 | 427521 |
| 2022-01-06 | 17.30 | $21.50 | 386712 |
| 2022-01-05 | 18.07 | $21.44 | 481280 |
| 2022-01-04 | 18.82 | $21.34 | 448500 |
| 2022-01-03 | 19.61 | $21.22 | 381500 |
| 2021-12-31 | 20.32 | $20.83 | 221546 |
| 2021-12-30 | 20.43 | $20.83 | 241701 |
| 2021-12-29 | 20.54 | $21.33 | 234223 |
| 2021-12-28 | 21.10 | $21.31 | 231700 |
| 2021-12-27 | 21.89 | $21.38 | 381844 |
| 2021-12-23 | 22.46 | $21.26 | 234400 |
| 2021-12-22 | 23.07 | $21.26 | 342756 |
| 2021-12-21 | 23.59 | $21.06 | 766400 |
| 2021-12-20 | 23.68 | $20.27 | 727000 |
| 2021-12-17 | 22.74 | $20.65 | 2.0M |
| 2021-12-16 | 22.30 | $20.63 | 759243 |
| 2021-12-15 | 21.93 | $20.78 | 679900 |
| 2021-12-14 | 21.32 | $20.47 | 449003 |
| 2021-12-13 | 20.70 | $20.88 | 500842 |
| 2021-12-10 | 20.24 | $21.06 | 489028 |
| 2021-12-09 | 20.21 | $21.42 | 318100 |
| 2021-12-08 | 20.43 | $21.42 | 251900 |
| 2021-12-07 | 20.87 | $21.48 | 369347 |
| 2021-12-06 | 21.45 | $21.44 | 512020 |
| 2021-12-03 | 21.91 | $20.77 | 425000 |
| 2021-12-02 | 21.34 | $20.88 | 505000 |
| 2021-12-01 | 20.63 | $20.37 | 602300 |
| 2021-11-30 | 19.86 | $20.63 | 541232 |
| 2021-11-29 | 19.35 | $20.92 | 520837 |
| 2021-11-26 | 19.01 | $21.19 | 357900 |
| 2021-11-24 | 18.80 | $21.55 | 235100 |
| 2021-11-23 | 19.12 | $21.30 | 458700 |
| 2021-11-22 | 19.30 | $21.51 | 315900 |
| 2021-11-19 | 19.76 | $21.46 | 433500 |
| 2021-11-18 | 20.11 | $21.82 | 322415 |
| 2021-11-17 | 21.05 | $21.79 | 336400 |
| 2021-11-16 | 21.93 | $21.95 | 305800 |
| 2021-11-15 | 22.60 | $22.00 | 379700 |
| 2021-11-12 | 23.30 | $21.62 | 329015 |
| 2021-11-11 | 24.03 | $22.00 | 312900 |
| 2021-11-10 | 24.57 | $21.90 | 402626 |
| 2021-11-09 | 25.25 | $21.79 | 521800 |
| 2021-11-08 | 26.15 | $21.77 | 288900 |
| 2021-11-05 | 27.04 | $21.83 | 589400 |
| 2021-11-04 | 27.98 | $21.60 | 286200 |
| 2021-11-03 | 29.17 | $21.70 | 258169 |
| 2021-11-02 | 30.22 | $21.65 | 441106 |
| 2021-11-01 | 31.33 | $21.99 | 628000 |
| 2021-10-29 | 32.51 | $21.71 | 753138 |
| 2021-10-28 | 33.67 | $21.98 | 3.6M |
| 2021-10-27 | 34.92 | $22.85 | 387732 |
| 2021-10-26 | 34.39 | $22.79 | 405705 |
| 2021-10-25 | 33.82 | $22.60 | 263607 |
| 2021-10-22 | 33.80 | $22.29 | 154420 |
| 2021-10-21 | 33.92 | $22.52 | 261400 |
| 2021-10-20 | 33.67 | $22.46 | 154700 |
| 2021-10-19 | 33.58 | $22.12 | 233100 |
| 2021-10-18 | 33.55 | $22.21 | 180600 |
| 2021-10-15 | 33.67 | $22.00 | 275600 |
| 2021-10-14 | 33.54 | $22.08 | 212900 |
| 2021-10-13 | 33.55 | $22.10 | 158500 |
| 2021-10-12 | 33.74 | $21.91 | 234649 |
| 2021-10-11 | 33.96 | $21.85 | 271418 |
| 2021-10-08 | 34.29 | $21.69 | 176340 |
| 2021-10-07 | 34.79 | $21.61 | 228306 |
| 2021-10-06 | 35.39 | $21.61 | 178815 |
| 2021-10-05 | 36.17 | $21.53 | 203001 |
| 2021-10-04 | 36.65 | $21.58 | 297739 |
| 2021-10-01 | 37.21 | $21.29 | 361200 |
| 2021-09-30 | 38.01 | $21.10 | 251700 |
| 2021-09-29 | 38.86 | $21.34 | 269117 |
| 2021-09-28 | 39.61 | $21.83 | 491000 |
| 2021-09-27 | 39.63 | $21.80 | 369600 |
| 2021-09-24 | 39.65 | $21.61 | 293500 |
| 2021-09-23 | 39.94 | $21.57 | 219295 |
| 2021-09-22 | 40.30 | $21.39 | 345700 |
| 2021-09-21 | 40.73 | $21.21 | 264700 |
| 2021-09-20 | 41.35 | $21.09 | 462700 |
| 2021-09-17 | 42.19 | $21.11 | 3.1M |
| 2021-09-16 | 42.64 | $21.27 | 393700 |
| 2021-09-15 | 42.96 | $21.30 | 275000 |
| 2021-09-14 | 43.33 | $21.23 | 361338 |
| 2021-09-13 | 43.66 | $21.29 | 414100 |
| 2021-09-10 | 44.07 | $21.01 | 425515 |
| 2021-09-09 | 44.51 | $21.18 | 520000 |
| 2021-09-08 | 44.82 | $21.29 | 351630 |
| 2021-09-07 | 44.98 | $21.63 | 507924 |
| 2021-09-03 | 44.72 | $21.72 | 222401 |
| 2021-09-02 | 44.52 | $21.62 | 187000 |
| 2021-09-01 | 44.35 | $21.62 | 282306 |
| 2021-08-31 | 44.16 | $21.33 | 234800 |
| 2021-08-30 | 44.06 | $21.27 | 201048 |
| 2021-08-27 | 44.01 | $21.28 | 307124 |
| 2021-08-26 | 43.97 | $20.91 | 207600 |
| 2021-08-25 | 44.00 | $20.96 | 205617 |
| 2021-08-24 | 44.04 | $20.97 | 279400 |
| 2021-08-23 | 44.09 | $20.65 | 212300 |
| 2021-08-20 | 44.23 | $20.59 | 296800 |
| 2021-08-19 | 44.45 | $20.30 | 424634 |
| 2021-08-18 | 44.57 | $20.68 | 287500 |
| 2021-08-17 | 44.40 | $20.81 | 298000 |
| 2021-08-16 | 44.21 | $20.73 | 264130 |
| 2021-08-13 | 43.88 | $20.92 | 241700 |
| 2021-08-12 | 43.51 | $20.68 | 444838 |
| 2021-08-11 | 43.14 | $20.85 | 313120 |
| 2021-08-10 | 42.64 | $21.06 | 473542 |
| 2021-08-09 | 42.03 | $20.97 | 313000 |
| 2021-08-06 | 41.32 | $21.38 | 394500 |
| 2021-08-05 | 40.43 | $21.23 | 248900 |
| 2021-08-04 | 39.54 | $20.86 | 328622 |
| 2021-08-03 | 38.65 | $21.02 | 342900 |
| 2021-08-02 | 37.58 | $21.23 | 344500 |
| 2021-07-30 | 36.33 | $21.31 | 297100 |
| 2021-07-29 | 34.93 | $21.80 | 402117 |
| 2021-07-28 | 33.35 | $21.59 | 2.0M |
| 2021-07-27 | 31.71 | $21.14 | 806300 |
| 2021-07-26 | 30.02 | $21.40 | 317500 |
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