Is Lucky Strike Entertainment Corporation (LUCK) a Buy, Sell, or Hold?
Enter your email address below for free access to our Lucky Strike Entertainment Corporation (LUCK) research center and poll results.
NYSE : LUCK
Lucky Strike Entertainment Corporation
$7.41 USD
$0.14 (1.93%)
- Volume
- 57.05K
- Average Volume
- 110.36K
- Market Capitalization
- $1.01B
- P/E Ratio
- -11.37
- Dividend Yield
- 3.17%
- Price Target
- $9.00
- Year High
- $11.61
- Year Low
- $5.71
- Day High
- —
- Day Low
- —
- Payout Ratio
- -$0.40
- Current Ratio
- $0.50
Overall Technical Signal
Signal
NEUTRAL
1% Confidence
Bullish
4
Indicators
Bearish
4
Indicators
Neutral
0
Indicators
4 Bullish / 4 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
7.49
2026-07-17
Close Price
$7.41
Vol: 64200
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
7.49
Average
10.95
Maximum
15.89
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 7.49 | $7.41 | 64200 |
| 2026-07-16 | 7.52 | $7.27 | 45343 |
| 2026-07-15 | 7.55 | $7.19 | 51100 |
| 2026-07-14 | 7.62 | $7.18 | 124336 |
| 2026-07-13 | 7.70 | $7.35 | 144621 |
| 2026-07-10 | 7.77 | $7.30 | 42713 |
| 2026-07-09 | 7.84 | $7.16 | 129825 |
| 2026-07-08 | 7.88 | $7.06 | 170949 |
| 2026-07-07 | 7.94 | $7.26 | 138349 |
| 2026-07-06 | 7.96 | $7.76 | 92359 |
| 2026-07-02 | 7.95 | $7.70 | 98400 |
| 2026-07-01 | 7.93 | $7.77 | 136200 |
| 2026-06-30 | 7.93 | $7.48 | 115700 |
| 2026-06-29 | 7.96 | $7.77 | 60813 |
| 2026-06-26 | 7.98 | $7.89 | 71600 |
| 2026-06-25 | 8.03 | $7.64 | 136435 |
| 2026-06-24 | 8.10 | $7.65 | 73011 |
| 2026-06-23 | 8.19 | $7.70 | 307810 |
| 2026-06-22 | 8.25 | $7.64 | 341700 |
| 2026-06-18 | 8.31 | $7.59 | 383300 |
| 2026-06-17 | 8.36 | $8.02 | 274100 |
| 2026-06-16 | 8.37 | $7.93 | 246708 |
| 2026-06-15 | 8.40 | $8.47 | 122200 |
| 2026-06-12 | 8.38 | $8.76 | 133800 |
| 2026-06-11 | 8.35 | $8.81 | 96142 |
| 2026-06-10 | 8.30 | $8.83 | 195900 |
| 2026-06-09 | 8.27 | $7.92 | 191500 |
| 2026-06-08 | 8.27 | $8.16 | 142700 |
| 2026-06-05 | 8.27 | $7.63 | 67700 |
| 2026-06-04 | 8.27 | $7.66 | 84100 |
| 2026-06-03 | 8.27 | $7.36 | 103900 |
| 2026-06-02 | 8.29 | $7.76 | 43300 |
| 2026-06-01 | 8.29 | $7.98 | 73400 |
| 2026-05-29 | 8.28 | $8.19 | 67648 |
| 2026-05-28 | 8.27 | $8.92 | 68432 |
| 2026-05-27 | 8.20 | $8.93 | 127600 |
| 2026-05-26 | 8.12 | $9.49 | 199464 |
| 2026-05-22 | 8.02 | $8.92 | 117167 |
| 2026-05-21 | 7.93 | $8.87 | 45715 |
| 2026-05-20 | 7.87 | $8.66 | 71839 |
| 2026-05-19 | 7.87 | $8.23 | 53128 |
| 2026-05-18 | 7.90 | $8.41 | 85077 |
| 2026-05-15 | 7.93 | $8.20 | 76515 |
| 2026-05-14 | 7.97 | $8.14 | 71721 |
| 2026-05-13 | 7.99 | $7.82 | 87100 |
| 2026-05-12 | 8.02 | $8.15 | 136805 |
| 2026-05-11 | 8.02 | $7.92 | 87600 |
| 2026-05-08 | 8.03 | $8.24 | 122700 |
| 2026-05-07 | 8.05 | $7.53 | 80100 |
| 2026-05-06 | 8.10 | $7.66 | 165705 |
| 2026-05-05 | 8.15 | $7.75 | 82100 |
| 2026-05-04 | 8.18 | $7.83 | 46912 |
| 2026-05-01 | 8.22 | $7.81 | 33100 |
| 2026-04-30 | 8.26 | $7.95 | 54300 |
| 2026-04-29 | 8.29 | $7.53 | 39900 |
| 2026-04-28 | 8.33 | $7.29 | 37104 |
| 2026-04-27 | 8.36 | $7.41 | 53300 |
| 2026-04-24 | 8.39 | $7.24 | 91400 |
| 2026-04-23 | 8.42 | $7.53 | 130362 |
| 2026-04-22 | 8.45 | $8.76 | 27600 |
| 2026-04-21 | 8.42 | $8.80 | 43747 |
| 2026-04-20 | 8.37 | $9.01 | 35300 |
| 2026-04-17 | 8.31 | $9.00 | 50800 |
| 2026-04-16 | 8.25 | $8.53 | 39340 |
| 2026-04-15 | 8.22 | $8.44 | 48300 |
| 2026-04-14 | 8.20 | $8.21 | 30514 |
| 2026-04-13 | 8.19 | $8.17 | 33500 |
| 2026-04-10 | 8.17 | $8.50 | 103000 |
| 2026-04-09 | 8.14 | $8.67 | 54000 |
| 2026-04-08 | 8.14 | $8.60 | 57100 |
| 2026-04-07 | 8.13 | $8.33 | 58238 |
| 2026-04-06 | 8.15 | $8.63 | 42638 |
| 2026-04-02 | 8.14 | $8.59 | 60830 |
| 2026-04-01 | 8.14 | $8.47 | 54300 |
| 2026-03-31 | 8.14 | $8.32 | 42400 |
| 2026-03-30 | 8.14 | $7.99 | 42248 |
| 2026-03-27 | 8.16 | $7.93 | 72129 |
| 2026-03-26 | 8.19 | $8.00 | 58000 |
| 2026-03-25 | 8.21 | $8.14 | 61946 |
| 2026-03-24 | 8.22 | $8.04 | 97924 |
| 2026-03-23 | 8.24 | $7.87 | 87500 |
| 2026-03-20 | 8.26 | $7.68 | 118800 |
| 2026-03-19 | 8.30 | $7.86 | 66917 |
| 2026-03-18 | 8.34 | $7.92 | 99518 |
| 2026-03-17 | 8.37 | $8.05 | 41748 |
| 2026-03-16 | 8.38 | $7.96 | 87700 |
| 2026-03-13 | 8.37 | $7.85 | 63538 |
| 2026-03-12 | 8.36 | $7.85 | 71900 |
| 2026-03-11 | 8.34 | $8.66 | 104800 |
| 2026-03-10 | 8.28 | $8.50 | 112500 |
| 2026-03-09 | 8.22 | $8.61 | 145130 |
| 2026-03-06 | 8.12 | $8.54 | 141200 |
| 2026-03-05 | 8.01 | $8.49 | 126612 |
| 2026-03-04 | 7.95 | $8.50 | 108403 |
| 2026-03-03 | 7.89 | $8.38 | 327700 |
| 2026-03-02 | 7.87 | $8.44 | 137800 |
| 2026-02-27 | 7.85 | $8.37 | 103958 |
| 2026-02-26 | 7.84 | $8.42 | 180629 |
| 2026-02-25 | 7.83 | $8.44 | 138732 |
| 2026-02-24 | 7.84 | $8.42 | 205303 |
| 2026-02-23 | 7.85 | $8.25 | 210822 |
| 2026-02-20 | 7.88 | $8.57 | 161966 |
| 2026-02-19 | 7.90 | $8.61 | 260010 |
| 2026-02-18 | 7.92 | $8.52 | 191644 |
| 2026-02-17 | 7.93 | $8.24 | 242900 |
| 2026-02-13 | 7.98 | $7.83 | 193506 |
| 2026-02-12 | 8.05 | $7.54 | 366195 |
| 2026-02-11 | 8.13 | $7.45 | 189457 |
| 2026-02-10 | 8.21 | $7.55 | 458636 |
| 2026-02-09 | 8.29 | $7.19 | 567227 |
| 2026-02-06 | 8.37 | $6.63 | 531875 |
| 2026-02-05 | 8.48 | $6.34 | 2.5M |
| 2026-02-04 | 8.59 | $7.33 | 320560 |
| 2026-02-03 | 8.69 | $7.22 | 504000 |
| 2026-02-02 | 8.77 | $7.95 | 202814 |
| 2026-01-30 | 8.79 | $8.10 | 126000 |
| 2026-01-29 | 8.81 | $8.18 | 160568 |
| 2026-01-28 | 8.84 | $8.17 | 137024 |
| 2026-01-27 | 8.87 | $8.65 | 76453 |
| 2026-01-26 | 8.89 | $8.69 | 98500 |
| 2026-01-23 | 8.90 | $8.75 | 100300 |
| 2026-01-22 | 8.91 | $9.02 | 91935 |
| 2026-01-21 | 8.90 | $8.97 | 115137 |
| 2026-01-20 | 8.91 | $8.85 | 94643 |
| 2026-01-16 | 8.92 | $9.19 | 92500 |
| 2026-01-15 | 8.90 | $9.23 | 132645 |
| 2026-01-14 | 8.88 | $9.19 | 125731 |
| 2026-01-13 | 8.87 | $9.03 | 105019 |
| 2026-01-12 | 8.87 | $9.07 | 140600 |
| 2026-01-09 | 8.87 | $8.82 | 243534 |
| 2026-01-08 | 8.89 | $8.75 | 247708 |
| 2026-01-07 | 8.89 | $8.73 | 214300 |
| 2026-01-06 | 8.88 | $9.32 | 268200 |
| 2026-01-05 | 8.84 | $8.68 | 186900 |
| 2026-01-02 | 8.83 | $8.49 | 200421 |
| 2025-12-31 | 8.82 | $8.47 | 377203 |
| 2025-12-30 | 8.81 | $8.68 | 163212 |
| 2025-12-29 | 8.78 | $8.91 | 174214 |
| 2025-12-26 | 8.73 | $8.89 | 221300 |
| 2025-12-24 | 8.67 | $8.96 | 131000 |
| 2025-12-23 | 8.59 | $8.97 | 214442 |
| 2025-12-22 | 8.51 | $8.89 | 158231 |
| 2025-12-19 | 8.42 | $9.00 | 211135 |
| 2025-12-18 | 8.33 | $9.04 | 253300 |
| 2025-12-17 | 8.23 | $8.84 | 198132 |
| 2025-12-16 | 8.15 | $8.87 | 168500 |
| 2025-12-15 | 8.08 | $9.07 | 181744 |
| 2025-12-12 | 8.03 | $9.04 | 312809 |
| 2025-12-11 | 8.00 | $9.00 | 229021 |
| 2025-12-10 | 7.97 | $9.13 | 248538 |
| 2025-12-09 | 7.92 | $8.78 | 229332 |
| 2025-12-08 | 7.88 | $8.54 | 281600 |
| 2025-12-05 | 7.86 | $8.51 | 354800 |
| 2025-12-04 | 7.83 | $8.48 | 327200 |
| 2025-12-03 | 7.81 | $8.39 | 483840 |
| 2025-12-02 | 7.79 | $8.16 | 289100 |
| 2025-12-01 | 7.80 | $8.14 | 304600 |
| 2025-11-28 | 7.81 | $7.82 | 296907 |
| 2025-11-26 | 7.82 | $7.69 | 836300 |
| 2025-11-25 | 7.83 | $7.45 | 397101 |
| 2025-11-24 | 7.87 | $7.31 | 415123 |
| 2025-11-21 | 7.91 | $7.17 | 540114 |
| 2025-11-20 | 7.97 | $7.07 | 772900 |
| 2025-11-19 | 8.04 | $7.10 | 536973 |
| 2025-11-18 | 8.10 | $7.24 | 411127 |
| 2025-11-17 | 8.19 | $7.50 | 411116 |
| 2025-11-14 | 8.25 | $8.11 | 188600 |
| 2025-11-13 | 8.29 | $8.41 | 252662 |
| 2025-11-12 | 8.35 | $8.39 | 419100 |
| 2025-11-11 | 8.42 | $8.19 | 482700 |
| 2025-11-10 | 8.50 | $7.93 | 287200 |
| 2025-11-07 | 8.61 | $8.05 | 328900 |
| 2025-11-06 | 8.69 | $8.08 | 376326 |
| 2025-11-05 | 8.78 | $7.98 | 302539 |
| 2025-11-04 | 8.89 | $8.07 | 1.3M |
| 2025-11-03 | 8.98 | $8.24 | 580700 |
| 2025-10-31 | 9.09 | $8.38 | 155100 |
| 2025-10-30 | 9.20 | $7.98 | 140100 |
| 2025-10-29 | 9.30 | $8.00 | 227700 |
| 2025-10-28 | 9.40 | $8.12 | 178800 |
| 2025-10-27 | 9.51 | $8.18 | 86200 |
| 2025-10-24 | 9.62 | $8.36 | 89600 |
| 2025-10-23 | 9.71 | $8.43 | 103920 |
| 2025-10-22 | 9.78 | $8.42 | 294813 |
| 2025-10-21 | 9.86 | $8.91 | 87300 |
| 2025-10-20 | 9.91 | $8.77 | 149374 |
| 2025-10-17 | 9.97 | $8.98 | 311303 |
| 2025-10-16 | 10.00 | $9.62 | 143727 |
| 2025-10-15 | 10.00 | $9.64 | 189603 |
| 2025-10-14 | 10.01 | $9.92 | 173937 |
| 2025-10-13 | 10.00 | $9.97 | 126841 |
| 2025-10-10 | 10.00 | $9.72 | 143200 |
| 2025-10-09 | 10.00 | $9.93 | 93812 |
| 2025-10-08 | 10.01 | $10.09 | 137800 |
| 2025-10-07 | 9.99 | $9.95 | 99900 |
| 2025-10-06 | 9.98 | $10.36 | 141814 |
| 2025-10-03 | 9.97 | $10.56 | 191900 |
| 2025-10-02 | 9.94 | $10.04 | 133535 |
| 2025-10-01 | 9.96 | $10.09 | 180017 |
| 2025-09-30 | 9.98 | $10.24 | 209800 |
| 2025-09-29 | 9.99 | $10.40 | 534510 |
| 2025-09-26 | 10.00 | $10.07 | 302908 |
| 2025-09-25 | 10.02 | $9.89 | 139509 |
| 2025-09-24 | 10.06 | $9.99 | 170827 |
| 2025-09-23 | 10.09 | $9.93 | 195607 |
| 2025-09-22 | 10.12 | $9.95 | 374400 |
| 2025-09-19 | 10.16 | $9.58 | 897307 |
| 2025-09-18 | 10.18 | $9.69 | 178000 |
| 2025-09-17 | 10.20 | $9.73 | 152225 |
| 2025-09-16 | 10.22 | $9.82 | 273000 |
| 2025-09-15 | 10.25 | $9.95 | 161700 |
| 2025-09-12 | 10.26 | $9.82 | 205533 |
| 2025-09-11 | 10.26 | $10.05 | 197667 |
| 2025-09-10 | 10.26 | $9.60 | 339122 |
| 2025-09-09 | 10.27 | $9.89 | 244200 |
| 2025-09-08 | 10.26 | $10.05 | 296300 |
| 2025-09-05 | 10.23 | $10.00 | 311106 |
| 2025-09-04 | 10.21 | $10.38 | 259315 |
| 2025-09-03 | 10.17 | $10.48 | 221224 |
| 2025-09-02 | 10.12 | $10.43 | 174843 |
| 2025-08-29 | 10.08 | $10.70 | 331041 |
| 2025-08-28 | 10.03 | $10.51 | 363851 |
| 2025-08-27 | 10.00 | $10.67 | 307358 |
| 2025-08-26 | 9.96 | $10.56 | 86335 |
| 2025-08-25 | 9.93 | $10.56 | 76597 |
| 2025-08-22 | 9.92 | $10.63 | 133639 |
| 2025-08-21 | 9.92 | $10.10 | 68028 |
| 2025-08-20 | 9.94 | $10.03 | 73320 |
| 2025-08-19 | 10.00 | $10.21 | 112600 |
| 2025-08-18 | 10.05 | $10.42 | 106120 |
| 2025-08-15 | 10.03 | $10.10 | 120420 |
| 2025-08-14 | 10.03 | $9.87 | 91218 |
| 2025-08-13 | 10.05 | $9.91 | 119024 |
| 2025-08-12 | 10.06 | $9.85 | 174949 |
| 2025-08-11 | 10.07 | $9.79 | 165416 |
| 2025-08-08 | 10.10 | $9.47 | 118006 |
| 2025-08-07 | 10.13 | $9.58 | 103102 |
| 2025-08-06 | 10.15 | $9.44 | 155700 |
| 2025-08-05 | 10.17 | $9.65 | 126900 |
| 2025-08-04 | 10.18 | $9.62 | 135842 |
| 2025-08-01 | 10.18 | $9.56 | 190900 |
| 2025-07-31 | 10.19 | $9.90 | 128300 |
| 2025-07-30 | 10.19 | $9.88 | 209122 |
| 2025-07-29 | 10.16 | $10.03 | 197235 |
| 2025-07-28 | 10.12 | $10.40 | 133300 |
| 2025-07-25 | 10.06 | $10.58 | 209036 |
| 2025-07-24 | 10.00 | $10.49 | 291067 |
| 2025-07-23 | 9.93 | $11.24 | 446700 |
| 2025-07-22 | 9.84 | $11.12 | 611400 |
| 2025-07-21 | 9.77 | $10.18 | 295400 |
| 2025-07-18 | 9.74 | $10.07 | 237325 |
| 2025-07-17 | 9.73 | $10.20 | 378600 |
| 2025-07-16 | 9.68 | $10.21 | 318335 |
| 2025-07-15 | 9.63 | $10.05 | 275317 |
| 2025-07-14 | 9.59 | $10.29 | 306399 |
| 2025-07-11 | 9.52 | $10.05 | 264600 |
| 2025-07-10 | 9.46 | $10.03 | 227300 |
| 2025-07-09 | 9.41 | $9.77 | 167404 |
| 2025-07-08 | 9.36 | $9.85 | 174023 |
| 2025-07-07 | 9.32 | $9.72 | 301900 |
| 2025-07-03 | 9.29 | $9.80 | 108800 |
| 2025-07-02 | 9.26 | $9.79 | 372700 |
| 2025-07-01 | 9.19 | $9.38 | 362100 |
| 2025-06-30 | 9.15 | $9.13 | 299705 |
| 2025-06-27 | 9.12 | $9.31 | 242200 |
| 2025-06-26 | 9.09 | $9.30 | 198917 |
| 2025-06-25 | 9.06 | $9.13 | 135024 |
| 2025-06-24 | 9.05 | $9.48 | 289529 |
| 2025-06-23 | 9.03 | $9.66 | 456232 |
| 2025-06-20 | 8.99 | $9.60 | 551400 |
| 2025-06-18 | 8.94 | $9.93 | 506100 |
| 2025-06-17 | 8.90 | $9.07 | 286316 |
| 2025-06-16 | 8.90 | $9.35 | 368400 |
| 2025-06-13 | 8.89 | $9.07 | 190600 |
| 2025-06-12 | 8.89 | $8.91 | 165400 |
| 2025-06-11 | 8.90 | $8.98 | 218128 |
| 2025-06-10 | 8.91 | $8.89 | 233103 |
| 2025-06-09 | 8.93 | $8.81 | 140200 |
| 2025-06-06 | 8.93 | $9.10 | 295200 |
| 2025-06-05 | 8.89 | $9.15 | 406300 |
| 2025-06-04 | 8.91 | $9.10 | 238958 |
| 2025-06-03 | 8.94 | $8.52 | 320200 |
| 2025-06-02 | 9.00 | $8.43 | 153700 |
| 2025-05-30 | 9.06 | $8.63 | 697429 |
| 2025-05-29 | 9.10 | $8.62 | 171053 |
| 2025-05-28 | 9.14 | $8.68 | 178045 |
| 2025-05-27 | 9.18 | $9.02 | 210600 |
| 2025-05-23 | 9.20 | $9.14 | 145026 |
| 2025-05-22 | 9.21 | $8.89 | 169604 |
| 2025-05-21 | 9.23 | $8.54 | 180121 |
| 2025-05-20 | 9.25 | $9.02 | 187800 |
| 2025-05-19 | 9.23 | $9.12 | 170825 |
| 2025-05-16 | 9.19 | $9.18 | 190100 |
| 2025-05-15 | 9.16 | $9.09 | 159641 |
| 2025-05-14 | 9.13 | $9.09 | 246900 |
| 2025-05-13 | 9.10 | $9.16 | 569300 |
| 2025-05-12 | 9.10 | $9.31 | 545600 |
| 2025-05-09 | 9.09 | $8.77 | 621700 |
| 2025-05-08 | 9.08 | $8.31 | 1.2M |
| 2025-05-07 | 9.12 | $9.57 | 255700 |
| 2025-05-06 | 9.04 | $9.78 | 322401 |
| 2025-05-05 | 8.96 | $9.69 | 182700 |
| 2025-05-02 | 8.90 | $9.66 | 144700 |
| 2025-05-01 | 8.84 | $9.45 | 192038 |
| 2025-04-30 | 8.85 | $9.40 | 214400 |
| 2025-04-29 | 8.87 | $9.45 | 159500 |
| 2025-04-28 | 8.89 | $9.36 | 216723 |
| 2025-04-25 | 8.91 | $9.43 | 182507 |
| 2025-04-24 | 8.96 | $9.21 | 158346 |
| 2025-04-23 | 9.00 | $8.86 | 299646 |
| 2025-04-22 | 9.07 | $8.72 | 430800 |
| 2025-04-21 | 9.15 | $8.39 | 369822 |
| 2025-04-17 | 9.23 | $8.54 | 394513 |
| 2025-04-16 | 9.31 | $8.35 | 320635 |
| 2025-04-15 | 9.39 | $8.67 | 378838 |
| 2025-04-14 | 9.44 | $9.00 | 336139 |
| 2025-04-11 | 9.47 | $9.12 | 352646 |
| 2025-04-10 | 9.50 | $8.71 | 323100 |
| 2025-04-09 | 9.56 | $9.04 | 608717 |
| 2025-04-08 | 9.62 | $7.94 | 332900 |
| 2025-04-07 | 9.70 | $8.16 | 504600 |
| 2025-04-04 | 9.75 | $8.50 | 522000 |
| 2025-04-03 | 9.80 | $8.47 | 511817 |
| 2025-04-02 | 9.85 | $9.69 | 216869 |
| 2025-04-01 | 9.86 | $9.79 | 218307 |
| 2025-03-31 | 9.87 | $9.76 | 206610 |
| 2025-03-28 | 9.91 | $9.91 | 262528 |
| 2025-03-27 | 9.94 | $10.35 | 365609 |
| 2025-03-26 | 9.96 | $10.09 | 182736 |
| 2025-03-25 | 10.00 | $10.13 | 312814 |
| 2025-03-24 | 10.03 | $10.42 | 346800 |
| 2025-03-21 | 10.04 | $9.96 | 269300 |
| 2025-03-20 | 10.07 | $10.06 | 314400 |
| 2025-03-19 | 10.11 | $10.03 | 316200 |
| 2025-03-18 | 10.15 | $9.59 | 243000 |
| 2025-03-17 | 10.25 | $9.76 | 278050 |
| 2025-03-14 | 10.38 | $9.67 | 688155 |
| 2025-03-13 | 10.53 | $9.95 | 485414 |
| 2025-03-12 | 10.68 | $10.12 | 574800 |
| 2025-03-11 | 10.76 | $9.59 | 451947 |
| 2025-03-10 | 10.89 | $9.11 | 564500 |
| 2025-03-07 | 10.98 | $9.56 | 683820 |
| 2025-03-06 | 11.06 | $9.55 | 598347 |
| 2025-03-05 | 11.13 | $9.77 | 266727 |
| 2025-03-04 | 11.18 | $10.00 | 269925 |
| 2025-03-03 | 11.23 | $10.49 | 358943 |
| 2025-02-28 | 11.24 | $10.68 | 419215 |
| 2025-02-27 | 11.23 | $10.65 | 397327 |
| 2025-02-26 | 11.22 | $10.85 | 531038 |
| 2025-02-25 | 11.19 | $10.88 | 636874 |
| 2025-02-24 | 11.17 | $10.51 | 509700 |
| 2025-02-21 | 11.15 | $10.64 | 802400 |
| 2025-02-20 | 11.12 | $10.70 | 346737 |
| 2025-02-19 | 11.08 | $10.99 | 771100 |
| 2025-02-18 | 11.03 | $11.54 | 346231 |
| 2025-02-14 | 10.95 | $12.28 | 429226 |
| 2025-02-13 | 10.86 | $12.79 | 660771 |
| 2025-02-12 | 10.75 | $12.91 | 1.6M |
| 2025-02-11 | 10.63 | $11.79 | 658873 |
| 2025-02-10 | 10.55 | $12.01 | 771237 |
| 2025-02-07 | 10.47 | $10.94 | 316013 |
| 2025-02-06 | 10.45 | $11.19 | 738000 |
| 2025-02-05 | 10.42 | $10.89 | 346123 |
| 2025-02-04 | 10.39 | $10.91 | 165218 |
| 2025-02-03 | 10.38 | $10.92 | 274044 |
| 2025-01-31 | 10.34 | $10.65 | 261104 |
| 2025-01-30 | 10.31 | $10.56 | 349200 |
| 2025-01-29 | 10.29 | $10.39 | 351435 |
| 2025-01-28 | 10.31 | $10.35 | 383896 |
| 2025-01-27 | 10.34 | $10.42 | 412318 |
| 2025-01-24 | 10.35 | $10.18 | 528364 |
| 2025-01-23 | 10.35 | $10.03 | 532422 |
| 2025-01-22 | 10.37 | $9.88 | 582379 |
| 2025-01-21 | 10.39 | $9.89 | 837733 |
| 2025-01-17 | 10.40 | $9.97 | 1.6M |
| 2025-01-16 | 10.44 | $10.59 | 333400 |
| 2025-01-15 | 10.44 | $10.56 | 382834 |
| 2025-01-14 | 10.47 | $10.48 | 298200 |
| 2025-01-13 | 10.52 | $10.25 | 321500 |
| 2025-01-10 | 10.59 | $10.41 | 395900 |
| 2025-01-08 | 10.67 | $10.44 | 431600 |
| 2025-01-07 | 10.74 | $10.57 | 520200 |
| 2025-01-06 | 10.80 | $10.41 | 554300 |
| 2025-01-03 | 10.86 | $10.58 | 524731 |
| 2025-01-02 | 10.91 | $10.13 | 690900 |
| 2024-12-31 | 10.99 | $10.01 | 599786 |
| 2024-12-30 | 11.11 | $10.30 | 471700 |
| 2024-12-27 | 11.21 | $10.78 | 443746 |
| 2024-12-26 | 11.30 | $10.90 | 471800 |
| 2024-12-24 | 11.36 | $10.57 | 456025 |
| 2024-12-23 | 11.47 | $10.25 | 627603 |
| 2024-12-20 | 11.55 | $10.39 | 1.2M |
| 2024-12-19 | 11.62 | $10.23 | 568638 |
| 2024-12-18 | 11.68 | $10.23 | 592235 |
| 2024-12-17 | 11.75 | $10.75 | 830700 |
| 2024-12-16 | 11.80 | $10.52 | 860200 |
| 2024-12-13 | 11.85 | $11.12 | 849438 |
| 2024-12-12 | 11.85 | $11.46 | 405100 |
| 2024-12-11 | 11.85 | $11.69 | 569600 |
| 2024-12-10 | 11.87 | $12.12 | 855218 |
| 2024-12-09 | 11.87 | $11.74 | 388800 |
| 2024-12-06 | 11.85 | $11.87 | 445422 |
| 2024-12-05 | 11.84 | $11.47 | 527700 |
| 2024-12-04 | 11.85 | $11.66 | 437100 |
| 2024-12-03 | 11.85 | $11.80 | 799816 |
| 2024-12-02 | 11.78 | $12.41 | 1.2M |
| 2024-11-29 | 11.68 | $12.31 | 286403 |
| 2024-11-27 | 11.58 | $12.47 | 492300 |
| 2024-11-26 | 11.50 | $12.21 | 617600 |
| 2024-11-25 | 11.46 | $12.63 | 687602 |
| 2024-11-22 | 11.40 | $11.82 | 238202 |
| 2024-11-21 | 11.39 | $11.83 | 496000 |
| 2024-11-20 | 11.36 | $11.57 | 533134 |
| 2024-11-19 | 11.36 | $11.48 | 512011 |
| 2024-11-18 | 11.39 | $11.80 | 909149 |
| 2024-11-15 | 11.40 | $11.47 | 729100 |
| 2024-11-14 | 11.46 | $11.26 | 1.8M |
| 2024-11-13 | 11.52 | $11.47 | 509696 |
| 2024-11-12 | 11.55 | $11.96 | 549450 |
| 2024-11-11 | 11.54 | $12.10 | 942246 |
| 2024-11-08 | 11.52 | $11.50 | 687318 |
| 2024-11-07 | 11.54 | $11.55 | 546939 |
| 2024-11-06 | 11.54 | $11.75 | 716100 |
| 2024-11-05 | 11.54 | $11.62 | 1.9M |
| 2024-11-04 | 11.54 | $10.38 | 1.7M |
| 2024-11-01 | 11.61 | $10.33 | 593507 |
| 2024-10-31 | 11.69 | $10.37 | 764600 |
| 2024-10-30 | 11.74 | $10.97 | 739833 |
| 2024-10-29 | 11.77 | $11.24 | 553741 |
| 2024-10-28 | 11.77 | $11.54 | 513816 |
| 2024-10-25 | 11.78 | $11.58 | 250028 |
| 2024-10-24 | 11.79 | $11.29 | 342817 |
| 2024-10-23 | 11.81 | $11.60 | 206906 |
| 2024-10-22 | 11.78 | $11.95 | 193945 |
| 2024-10-21 | 11.74 | $12.01 | 297632 |
| 2024-10-18 | 11.72 | $12.65 | 250729 |
| 2024-10-17 | 11.66 | $12.55 | 367800 |
| 2024-10-16 | 11.62 | $12.03 | 193647 |
| 2024-10-15 | 11.60 | $11.81 | 266900 |
| 2024-10-14 | 11.62 | $11.74 | 284046 |
| 2024-10-11 | 11.64 | $11.81 | 486300 |
| 2024-10-10 | 11.65 | $11.67 | 546600 |
| 2024-10-09 | 11.65 | $11.71 | 750051 |
| 2024-10-08 | 11.61 | $11.65 | 664604 |
| 2024-10-07 | 11.56 | $11.72 | 767317 |
| 2024-10-04 | 11.52 | $11.95 | 425080 |
| 2024-10-03 | 11.50 | $11.38 | 276318 |
| 2024-10-02 | 11.47 | $11.49 | 224300 |
| 2024-10-01 | 11.45 | $11.30 | 371300 |
| 2024-09-30 | 11.43 | $11.74 | 364000 |
| 2024-09-27 | 11.40 | $11.80 | 442440 |
| 2024-09-26 | 11.36 | $11.57 | 555200 |
| 2024-09-25 | 11.34 | $11.05 | 624132 |
| 2024-09-24 | 11.38 | $11.22 | 345658 |
| 2024-09-23 | 11.41 | $11.54 | 381400 |
| 2024-09-20 | 11.44 | $11.49 | 1.7M |
| 2024-09-19 | 11.45 | $11.66 | 505200 |
| 2024-09-18 | 11.44 | $11.79 | 486318 |
| 2024-09-17 | 11.40 | $12.19 | 949755 |
| 2024-09-16 | 11.35 | $12.13 | 624842 |
| 2024-09-13 | 11.29 | $11.90 | 834342 |
| 2024-09-12 | 11.26 | $11.77 | 691638 |
| 2024-09-11 | 11.22 | $10.80 | 736700 |
| 2024-09-10 | 11.24 | $10.62 | 972913 |
| 2024-09-09 | 11.27 | $11.00 | 955941 |
| 2024-09-06 | 11.28 | $11.50 | 2.1M |
| 2024-09-05 | 11.27 | $10.79 | 1.7M |
| 2024-09-04 | 11.29 | $11.21 | 641174 |
| 2024-09-03 | 11.29 | $10.85 | 481900 |
| 2024-08-30 | 11.31 | $11.05 | 418100 |
| 2024-08-29 | 11.34 | $11.09 | 426300 |
| 2024-08-28 | 11.39 | $11.22 | 291821 |
| 2024-08-27 | 11.48 | $11.78 | 228062 |
| 2024-08-26 | 11.53 | $11.87 | 244639 |
| 2024-08-23 | 11.58 | $12.09 | 397400 |
| 2024-08-22 | 11.61 | $11.75 | 416300 |
| 2024-08-21 | 11.64 | $11.39 | 331700 |
| 2024-08-20 | 11.71 | $10.95 | 260800 |
| 2024-08-19 | 11.82 | $11.17 | 386300 |
| 2024-08-16 | 11.91 | $10.96 | 899122 |
| 2024-08-15 | 12.02 | $11.38 | 261349 |
| 2024-08-14 | 12.11 | $11.01 | 279700 |
| 2024-08-13 | 12.24 | $11.10 | 360600 |
| 2024-08-12 | 12.39 | $11.19 | 374226 |
| 2024-08-09 | 12.54 | $11.26 | 233600 |
| 2024-08-08 | 12.66 | $11.30 | 353350 |
| 2024-08-07 | 12.81 | $11.17 | 293012 |
| 2024-08-06 | 12.94 | $11.29 | 374336 |
| 2024-08-05 | 13.10 | $11.16 | 526543 |
| 2024-08-02 | 13.26 | $11.70 | 659600 |
| 2024-08-01 | 13.39 | $12.11 | 316600 |
| 2024-07-31 | 13.49 | $12.95 | 553942 |
| 2024-07-30 | 13.54 | $12.86 | 388917 |
| 2024-07-29 | 13.62 | $12.79 | 426700 |
| 2024-07-26 | 13.70 | $12.74 | 833662 |
| 2024-07-25 | 13.80 | $12.32 | 543710 |
| 2024-07-24 | 13.89 | $12.71 | 383400 |
| 2024-07-23 | 13.98 | $13.16 | 373146 |
| 2024-07-22 | 14.03 | $13.00 | 452815 |
| 2024-07-19 | 14.06 | $13.22 | 579843 |
| 2024-07-18 | 14.08 | $13.17 | 674300 |
| 2024-07-17 | 14.11 | $13.54 | 537539 |
| 2024-07-16 | 14.10 | $14.12 | 520662 |
| 2024-07-15 | 14.03 | $14.13 | 1.2M |
| 2024-07-12 | 13.98 | $13.75 | 504200 |
| 2024-07-11 | 13.99 | $14.23 | 633200 |
| 2024-07-10 | 13.95 | $13.85 | 747504 |
| 2024-07-09 | 13.91 | $14.44 | 742679 |
| 2024-07-08 | 13.84 | $14.44 | 880107 |
| 2024-07-05 | 13.77 | $14.25 | 407843 |
| 2024-07-03 | 13.71 | $14.13 | 229400 |
| 2024-07-02 | 13.67 | $14.03 | 454549 |
| 2024-07-01 | 13.62 | $14.33 | 692659 |
| 2024-06-28 | 13.52 | $14.49 | 3.0M |
| 2024-06-27 | 13.40 | $14.64 | 649924 |
| 2024-06-26 | 13.27 | $14.22 | 547058 |
| 2024-06-25 | 13.18 | $14.53 | 534000 |
| 2024-06-24 | 13.06 | $14.16 | 835800 |
| 2024-06-21 | 12.94 | $13.44 | 421503 |
| 2024-06-20 | 12.87 | $13.71 | 485300 |
| 2024-06-18 | 12.79 | $13.73 | 757720 |
| 2024-06-17 | 12.71 | $13.29 | 537400 |
| 2024-06-14 | 12.64 | $12.78 | 393825 |
| 2024-06-13 | 12.58 | $13.23 | 431500 |
| 2024-06-12 | 12.52 | $13.88 | 915010 |
| 2024-06-11 | 12.44 | $13.48 | 617500 |
| 2024-06-10 | 12.35 | $12.96 | 433716 |
| 2024-06-07 | 12.25 | $13.00 | 285934 |
| 2024-06-06 | 12.15 | $13.09 | 401692 |
| 2024-06-05 | 12.06 | $13.14 | 480500 |
| 2024-06-04 | 11.96 | $13.30 | 669204 |
| 2024-06-03 | 11.86 | $12.94 | 716506 |
| 2024-05-31 | 11.84 | $12.45 | 606517 |
| 2024-05-30 | 11.82 | $12.12 | 456213 |
| 2024-05-29 | 11.81 | $11.87 | 719547 |
| 2024-05-28 | 11.80 | $12.46 | 807014 |
| 2024-05-24 | 11.77 | $12.14 | 505574 |
| 2024-05-23 | 11.75 | $11.83 | 737900 |
| 2024-05-22 | 11.74 | $12.06 | 319800 |
| 2024-05-21 | 11.71 | $12.09 | 738900 |
| 2024-05-20 | 11.67 | $12.00 | 639500 |
| 2024-05-17 | 11.65 | $11.98 | 657500 |
| 2024-05-16 | 11.65 | $11.67 | 408736 |
| 2024-05-15 | 11.66 | $11.88 | 857100 |
| 2024-05-14 | 11.68 | $12.32 | 1.5M |
| 2024-05-13 | 11.66 | $11.61 | 1.5M |
| 2024-05-10 | 11.67 | $10.98 | 932300 |
| 2024-05-09 | 11.74 | $10.98 | 1.1M |
| 2024-05-08 | 11.83 | $11.30 | 1.8M |
| 2024-05-07 | 11.90 | $11.27 | 2.3M |
| 2024-05-06 | 11.99 | $11.20 | 5.2M |
| 2024-05-03 | 12.10 | $12.49 | 1.6M |
| 2024-05-02 | 12.15 | $12.16 | 466110 |
| 2024-05-01 | 12.20 | $11.90 | 754018 |
| 2024-04-30 | 12.28 | $11.75 | 499960 |
| 2024-04-29 | 12.35 | $11.82 | 592259 |
| 2024-04-26 | 12.48 | $11.71 | 511940 |
| 2024-04-25 | 12.58 | $11.54 | 582108 |
| 2024-04-24 | 12.68 | $11.46 | 668500 |
| 2024-04-23 | 12.77 | $11.31 | 986417 |
| 2024-04-22 | 12.86 | $11.69 | 666702 |
| 2024-04-19 | 12.93 | $11.90 | 789434 |
| 2024-04-18 | 13.03 | $11.99 | 404059 |
| 2024-04-17 | 13.10 | $12.13 | 347860 |
| 2024-04-16 | 13.15 | $11.96 | 436844 |
| 2024-04-15 | 13.19 | $11.89 | 726184 |
| 2024-04-12 | 13.24 | $12.34 | 445685 |
| 2024-04-11 | 13.30 | $12.85 | 384105 |
| 2024-04-10 | 13.34 | $12.69 | 870000 |
| 2024-04-09 | 13.35 | $12.97 | 741211 |
| 2024-04-08 | 13.33 | $13.46 | 535300 |
| 2024-04-05 | 13.30 | $13.44 | 388200 |
| 2024-04-04 | 13.28 | $13.18 | 674400 |
| 2024-04-03 | 13.26 | $13.43 | 607311 |
| 2024-04-02 | 13.25 | $13.20 | 868999 |
| 2024-04-01 | 13.24 | $14.37 | 897741 |
| 2024-03-28 | 13.18 | $13.70 | 695132 |
| 2024-03-27 | 13.12 | $13.56 | 605242 |
| 2024-03-26 | 13.07 | $13.36 | 432500 |
| 2024-03-25 | 13.03 | $13.06 | 456718 |
| 2024-03-22 | 13.00 | $13.18 | 715609 |
| 2024-03-21 | 12.95 | $13.81 | 647700 |
| 2024-03-20 | 12.89 | $13.40 | 539200 |
| 2024-03-19 | 12.86 | $13.10 | 554121 |
| 2024-03-18 | 12.85 | $12.89 | 725730 |
| 2024-03-15 | 12.85 | $12.90 | 1.3M |
| 2024-03-14 | 12.87 | $13.36 | 701601 |
| 2024-03-13 | 12.90 | $13.70 | 1.1M |
| 2024-03-12 | 12.92 | $12.90 | 420413 |
| 2024-03-11 | 13.01 | $12.66 | 452221 |
| 2024-03-08 | 13.13 | $12.76 | 495965 |
| 2024-03-07 | 13.23 | $13.03 | 571343 |
| 2024-03-06 | 13.26 | $12.80 | 454400 |
| 2024-03-05 | 13.29 | $13.18 | 663015 |
| 2024-03-04 | 13.31 | $13.04 | 622800 |
| 2024-03-01 | 13.24 | $13.19 | 1.2M |
| 2024-02-29 | 13.13 | $12.45 | 1.1M |
| 2024-02-28 | 13.05 | $12.72 | 646142 |
| 2024-02-27 | 13.00 | $12.45 | 771300 |
| 2024-02-26 | 12.96 | $12.45 | 785400 |
| 2024-02-23 | 12.92 | $12.25 | 967609 |
| 2024-02-22 | 12.92 | $12.63 | 936000 |
| 2024-02-21 | 12.87 | $12.82 | 748908 |
| 2024-02-20 | 12.82 | $12.83 | 698164 |
| 2024-02-16 | 12.77 | $12.92 | 1.1M |
| 2024-02-15 | 12.74 | $13.21 | 1.1M |
| 2024-02-14 | 12.69 | $13.94 | 1.0M |
| 2024-02-13 | 12.58 | $14.07 | 1.6M |
| 2024-02-12 | 12.49 | $14.86 | 1.5M |
| 2024-02-09 | 12.34 | $14.99 | 2.1M |
| 2024-02-08 | 12.20 | $14.82 | 2.0M |
| 2024-02-07 | 12.08 | $13.60 | 1.4M |
| 2024-02-06 | 12.04 | $13.47 | 2.2M |
| 2024-02-05 | 12.05 | $13.43 | 5.1M |
| 2024-02-02 | 12.07 | $11.60 | 5.3M |
| 2024-02-01 | 12.16 | $11.12 | 1.1M |
| 2024-01-31 | 12.30 | $10.81 | 1.5M |
| 2024-01-30 | 12.49 | $11.67 | 921200 |
| 2024-01-29 | 12.62 | $11.73 | 1.6M |
| 2024-01-26 | 12.73 | $11.69 | 803036 |
| 2024-01-25 | 12.84 | $12.23 | 943460 |
| 2024-01-24 | 12.90 | $11.68 | 789900 |
| 2024-01-23 | 12.96 | $11.73 | 924778 |
| 2024-01-22 | 12.98 | $11.90 | 1.0M |
| 2024-01-19 | 12.96 | $12.23 | 699912 |
| 2024-01-18 | 12.93 | $12.14 | 618000 |
| 2024-01-17 | 12.89 | $11.79 | 1.1M |
| 2024-01-16 | 12.88 | $12.29 | 1.1M |
| 2024-01-12 | 12.86 | $11.88 | 1.3M |
| 2024-01-11 | 12.85 | $12.17 | 1.2M |
| 2024-01-10 | 12.81 | $12.41 | 1.8M |
| 2024-01-09 | 12.75 | $12.83 | 2.6M |
| 2024-01-08 | 12.66 | $13.66 | 1.2M |
| 2024-01-05 | 12.52 | $13.88 | 880842 |
| 2024-01-04 | 12.36 | $13.45 | 1.1M |
| 2024-01-03 | 12.22 | $13.83 | 1.5M |
| 2024-01-02 | 12.07 | $14.63 | 2.5M |
| 2023-12-29 | 11.87 | $14.16 | 1.7M |
| 2023-12-28 | 11.68 | $14.05 | 1.6M |
| 2023-12-27 | 11.51 | $13.84 | 1.6M |
| 2023-12-26 | 11.34 | $13.42 | 955600 |
| 2023-12-22 | 11.21 | $12.82 | 1.3M |
| 2023-12-21 | 11.10 | $12.29 | 906500 |
| 2023-12-20 | 11.03 | $11.51 | 596810 |
| 2023-12-19 | 10.98 | $11.63 | 1.8M |
| 2023-12-18 | 10.93 | $11.32 | 3.2M |
| 2023-12-15 | 10.90 | $11.48 | 2.9M |
| 2023-12-14 | 10.84 | $11.86 | 1.5M |
| 2023-12-13 | 10.78 | $11.77 | 1.1M |
| 2023-12-12 | 10.74 | $11.36 | 765104 |
| 2023-12-11 | 10.68 | $11.26 | 796024 |
| 2023-12-08 | 10.63 | $11.02 | 721700 |
| 2023-12-07 | 10.59 | $10.84 | 799500 |
| 2023-12-06 | 10.57 | $10.57 | 513700 |
| 2023-12-05 | 10.58 | $10.66 | 639271 |
| 2023-12-04 | 10.51 | $10.81 | 749129 |
| 2023-12-01 | 10.46 | $10.79 | 582352 |
| 2023-11-30 | 10.42 | $10.28 | 776307 |
| 2023-11-29 | 10.39 | $10.57 | 736930 |
| 2023-11-28 | 10.36 | $10.63 | 473482 |
| 2023-11-27 | 10.36 | $10.71 | 435126 |
| 2023-11-24 | 10.34 | $10.64 | 314337 |
| 2023-11-22 | 10.34 | $10.81 | 535500 |
| 2023-11-21 | 10.34 | $10.57 | 594310 |
| 2023-11-20 | 10.36 | $10.63 | 872033 |
| 2023-11-17 | 10.38 | $10.70 | 968031 |
| 2023-11-16 | 10.41 | $10.35 | 669000 |
| 2023-11-15 | 10.43 | $10.65 | 915548 |
| 2023-11-14 | 10.45 | $10.90 | 1.0M |
| 2023-11-13 | 10.45 | $10.26 | 1.0M |
| 2023-11-10 | 10.50 | $10.22 | 1.1M |
| 2023-11-09 | 10.52 | $10.24 | 1.2M |
| 2023-11-08 | 10.50 | $10.50 | 1.2M |
| 2023-11-07 | 10.53 | $10.72 | 2.4M |
| 2023-11-06 | 10.57 | $9.30 | 1.7M |
| 2023-11-03 | 10.67 | $9.78 | 2.0M |
| 2023-11-02 | 10.75 | $9.90 | 1.4M |
| 2023-11-01 | 10.81 | $9.63 | 1.4M |
| 2023-10-31 | 10.84 | $10.09 | 1.0M |
| 2023-10-30 | 10.82 | $10.50 | 960627 |
| 2023-10-27 | 10.79 | $10.34 | 1.6M |
| 2023-10-26 | 10.76 | $10.80 | 2.7M |
| 2023-10-25 | 10.69 | $10.78 | 1.8M |
| 2023-10-24 | 10.61 | $10.97 | 1.4M |
| 2023-10-23 | 10.52 | $10.98 | 2.7M |
| 2023-10-20 | 10.46 | $11.19 | 4.1M |
| 2023-10-19 | 10.39 | $10.90 | 994504 |
| 2023-10-18 | 10.37 | $10.96 | 1.4M |
| 2023-10-17 | 10.35 | $10.95 | 1.5M |
| 2023-10-16 | 10.32 | $11.28 | 1.9M |
| 2023-10-13 | 10.29 | $10.52 | 1.4M |
| 2023-10-12 | 10.30 | $9.99 | 3.6M |
| 2023-10-11 | 10.32 | $11.09 | 1.6M |
| 2023-10-10 | 10.28 | $11.49 | 1.6M |
| 2023-10-09 | 10.23 | $11.28 | 1.2M |
| 2023-10-06 | 10.20 | $11.38 | 2.5M |
| 2023-10-05 | 10.14 | $11.02 | 3.5M |
| 2023-10-04 | 10.11 | $10.28 | 2.5M |
| 2023-10-03 | 10.13 | $9.75 | 2.4M |
| 2023-10-02 | 10.18 | $9.88 | 2.5M |
| 2023-09-29 | 10.24 | $9.62 | 2.1M |
| 2023-09-28 | 10.31 | $9.52 | 1.9M |
| 2023-09-27 | 10.40 | $9.24 | 2.3M |
| 2023-09-26 | 10.49 | $9.10 | 3.3M |
| 2023-09-25 | 10.58 | $9.66 | 2.5M |
| 2023-09-22 | 10.64 | $9.81 | 3.4M |
| 2023-09-21 | 10.68 | $10.52 | 2.2M |
| 2023-09-20 | 10.68 | $10.67 | 1.8M |
| 2023-09-19 | 10.68 | $10.27 | 1.9M |
| 2023-09-18 | 10.69 | $10.64 | 1.8M |
| 2023-09-15 | 10.69 | $10.71 | 3.2M |
| 2023-09-14 | 10.69 | $10.46 | 2.2M |
| 2023-09-13 | 10.72 | $10.38 | 2.9M |
| 2023-09-12 | 10.76 | $10.47 | 5.0M |
| 2023-09-11 | 10.82 | $10.63 | 5.5M |
| 2023-09-08 | 10.88 | $10.13 | 3.9M |
| 2023-09-07 | 10.95 | $10.49 | 2.5M |
| 2023-09-06 | 11.03 | $10.67 | 1.6M |
| 2023-09-05 | 11.10 | $10.82 | 1.7M |
| 2023-09-01 | 11.16 | $11.06 | 996783 |
| 2023-08-31 | 11.21 | $11.00 | 961606 |
| 2023-08-30 | 11.25 | $11.19 | 685500 |
| 2023-08-29 | 11.28 | $11.02 | 686238 |
| 2023-08-28 | 11.33 | $11.06 | 1.1M |
| 2023-08-25 | 11.39 | $10.89 | 2.4M |
| 2023-08-24 | 11.42 | $10.45 | 941900 |
| 2023-08-23 | 11.47 | $10.56 | 1.1M |
| 2023-08-22 | 11.51 | $10.60 | 1.1M |
| 2023-08-21 | 11.56 | $10.47 | 1.5M |
| 2023-08-18 | 11.61 | $10.75 | 2.4M |
| 2023-08-17 | 11.65 | $10.71 | 710663 |
| 2023-08-16 | 11.68 | $11.03 | 1.1M |
| 2023-08-15 | 11.67 | $11.28 | 876714 |
| 2023-08-14 | 11.62 | $11.64 | 765049 |
| 2023-08-11 | 11.61 | $11.74 | 1.2M |
| 2023-08-10 | 11.60 | $11.47 | 1.1M |
| 2023-08-09 | 11.62 | $12.09 | 1.1M |
| 2023-08-08 | 11.59 | $12.18 | 906308 |
| 2023-08-07 | 11.56 | $12.04 | 897646 |
| 2023-08-04 | 11.54 | $11.95 | 1.1M |
| 2023-08-03 | 11.51 | $11.78 | 1.1M |
| 2023-08-02 | 11.47 | $11.91 | 994898 |
| 2023-08-01 | 11.44 | $12.06 | 1.1M |
| 2023-07-31 | 11.41 | $12.13 | 1.6M |
| 2023-07-28 | 11.38 | $11.54 | 945819 |
| 2023-07-27 | 11.37 | $11.48 | 1.0M |
| 2023-07-26 | 11.37 | $11.43 | 1.4M |
| 2023-07-25 | 11.37 | $11.59 | 1.2M |
| 2023-07-24 | 11.37 | $11.35 | 1.5M |
| 2023-07-21 | 11.38 | $11.51 | 1.5M |
| 2023-07-20 | 11.39 | $11.32 | 2.2M |
| 2023-07-19 | 11.42 | $10.82 | 3.3M |
| 2023-07-18 | 11.45 | $10.38 | 3.9M |
| 2023-07-17 | 11.53 | $11.36 | 1.1M |
| 2023-07-14 | 11.58 | $11.63 | 877945 |
| 2023-07-13 | 11.63 | $11.78 | 1.4M |
| 2023-07-12 | 11.67 | $11.63 | 1.3M |
| 2023-07-11 | 11.70 | $11.59 | 2.4M |
| 2023-07-10 | 11.71 | $11.51 | 1.7M |
| 2023-07-07 | 11.75 | $11.30 | 1.3M |
| 2023-07-06 | 11.79 | $11.06 | 1.4M |
| 2023-07-05 | 11.86 | $11.38 | 1.7M |
| 2023-07-03 | 11.92 | $11.33 | 1.3M |
| 2023-06-30 | 11.94 | $11.64 | 2.3M |
| 2023-06-29 | 11.92 | $11.39 | 2.8M |
| 2023-06-28 | 11.93 | $11.30 | 1.4M |
| 2023-06-27 | 11.94 | $11.46 | 1.5M |
| 2023-06-26 | 11.96 | $11.67 | 2.0M |
| 2023-06-23 | 11.99 | $11.62 | 2.7M |
| 2023-06-22 | 12.01 | $11.72 | 1.9M |
| 2023-06-21 | 12.03 | $11.78 | 2.5M |
| 2023-06-20 | 12.03 | $11.38 | 2.3M |
| 2023-06-16 | 12.04 | $12.04 | 1.6M |
| 2023-06-15 | 12.02 | $12.46 | 1.0M |
| 2023-06-14 | 12.10 | $12.52 | 1.2M |
| 2023-06-13 | 12.16 | $12.52 | 1.1M |
| 2023-06-12 | 12.21 | $12.24 | 1.7M |
| 2023-06-09 | 12.25 | $11.97 | 1.6M |
| 2023-06-08 | 12.32 | $12.21 | 1.9M |
| 2023-06-07 | 12.41 | $12.18 | 2.1M |
| 2023-06-06 | 12.49 | $12.46 | 1.6M |
| 2023-06-05 | 12.58 | $12.58 | 3.9M |
| 2023-06-02 | 12.66 | $11.60 | 3.1M |
| 2023-06-01 | 12.78 | $11.33 | 1.9M |
| 2023-05-31 | 12.92 | $11.46 | 1.8M |
| 2023-05-30 | 13.07 | $11.55 | 2.3M |
| 2023-05-26 | 13.23 | $11.96 | 1.4M |
| 2023-05-25 | 13.36 | $12.13 | 2.7M |
| 2023-05-24 | 13.47 | $12.10 | 1.9M |
| 2023-05-23 | 13.58 | $12.11 | 2.6M |
| 2023-05-22 | 13.72 | $11.80 | 3.0M |
| 2023-05-19 | 13.89 | $11.50 | 4.5M |
| 2023-05-18 | 14.06 | $11.71 | 11.6M |
| 2023-05-17 | 14.25 | $14.06 | 1.9M |
| 2023-05-16 | 14.34 | $13.77 | 1.8M |
| 2023-05-15 | 14.41 | $13.55 | 2.3M |
| 2023-05-12 | 14.48 | $13.05 | 2.2M |
| 2023-05-11 | 14.56 | $13.33 | 3.9M |
| 2023-05-10 | 14.63 | $13.88 | 2.2M |
| 2023-05-09 | 14.69 | $13.93 | 1.3M |
| 2023-05-08 | 14.75 | $14.18 | 551500 |
| 2023-05-05 | 14.81 | $14.23 | 589454 |
| 2023-05-04 | 14.88 | $13.94 | 640430 |
| 2023-05-03 | 14.97 | $14.22 | 697949 |
| 2023-05-02 | 15.07 | $14.32 | 818122 |
| 2023-05-01 | 15.18 | $14.74 | 851200 |
| 2023-04-28 | 15.29 | $14.63 | 916600 |
| 2023-04-27 | 15.39 | $14.38 | 801300 |
| 2023-04-26 | 15.51 | $14.26 | 811805 |
| 2023-04-25 | 15.61 | $14.95 | 1.2M |
| 2023-04-24 | 15.63 | $15.12 | 896840 |
| 2023-04-21 | 15.61 | $15.04 | 652200 |
| 2023-04-20 | 15.60 | $15.50 | 914435 |
| 2023-04-19 | 15.56 | $15.70 | 1.9M |
| 2023-04-18 | 15.53 | $15.21 | 818506 |
| 2023-04-17 | 15.52 | $14.93 | 923800 |
| 2023-04-14 | 15.52 | $14.70 | 701000 |
| 2023-04-13 | 15.59 | $14.83 | 953158 |
| 2023-04-12 | 15.64 | $14.92 | 1.9M |
| 2023-04-11 | 15.69 | $15.18 | 782100 |
| 2023-04-10 | 15.73 | $15.31 | 785429 |
| 2023-04-06 | 15.77 | $15.67 | 983120 |
| 2023-04-05 | 15.82 | $15.82 | 1.1M |
| 2023-04-04 | 15.88 | $16.26 | 621000 |
| 2023-04-03 | 15.89 | $16.36 | 783734 |
| 2023-03-31 | 15.88 | $16.95 | 978327 |
| 2023-03-30 | 15.85 | $16.66 | 1.3M |
| 2023-03-29 | 15.81 | $16.78 | 1.4M |
| 2023-03-28 | 15.73 | $16.40 | 3.0M |
| 2023-03-27 | 15.68 | $15.20 | 1.1M |
| 2023-03-24 | 15.69 | $14.84 | 1.3M |
| 2023-03-23 | 15.71 | $14.77 | 2.0M |
| 2023-03-22 | 15.72 | $14.66 | 1.4M |
| 2023-03-21 | 15.75 | $15.10 | 1.4M |
| 2023-03-20 | 15.76 | $14.99 | 2.4M |
| 2023-03-17 | 15.79 | $15.09 | 2.7M |
| 2023-03-16 | 15.78 | $15.94 | 1.0M |
| 2023-03-15 | 15.73 | $15.80 | 1.4M |
| 2023-03-14 | 15.66 | $16.11 | 1.4M |
| 2023-03-13 | 15.55 | $15.84 | 1.3M |
| 2023-03-10 | 15.44 | $16.19 | 1.6M |
| 2023-03-09 | 15.30 | $16.59 | 2.7M |
| 2023-03-08 | 15.16 | $17.12 | 2.9M |
| 2023-03-07 | 15.02 | $16.41 | 1.3M |
| 2023-03-06 | 14.91 | $16.24 | 2.0M |
| 2023-03-03 | 14.82 | $16.25 | 1.5M |
| 2023-03-02 | 14.72 | $15.90 | 5.4M |
| 2023-03-01 | 14.62 | $15.23 | 1.7M |
| 2023-02-28 | 14.54 | $15.38 | 2.7M |
| 2023-02-27 | 14.44 | $15.39 | 1.7M |
| 2023-02-24 | 14.35 | $15.15 | 1.8M |
| 2023-02-23 | 14.27 | $15.00 | 1.0M |
| 2023-02-22 | 14.23 | $15.34 | 733308 |
| 2023-02-21 | 14.18 | $15.18 | 1.2M |
| 2023-02-17 | 14.13 | $15.60 | 2.8M |
| 2023-02-16 | 14.07 | $15.00 | 2.3M |
| 2023-02-15 | 14.00 | $14.79 | 2.0M |
| 2023-02-14 | 13.97 | $14.40 | 1.5M |
| 2023-02-13 | 13.96 | $14.02 | 518946 |
| 2023-02-10 | 13.97 | $13.57 | 952717 |
| 2023-02-09 | 14.00 | $13.39 | 647930 |
| 2023-02-08 | 14.02 | $13.87 | 1.3M |
| 2023-02-07 | 14.02 | $14.30 | 754000 |
| 2023-02-06 | 13.99 | $14.21 | 606002 |
| 2023-02-03 | 13.97 | $14.38 | 769923 |
| 2023-02-02 | 13.91 | $14.21 | 1.1M |
| 2023-02-01 | 13.87 | $13.90 | 452528 |
| 2023-01-31 | 13.86 | $13.75 | 522000 |
| 2023-01-30 | 13.85 | $13.42 | 554321 |
| 2023-01-27 | 13.84 | $13.51 | 727403 |
| 2023-01-26 | 13.82 | $13.51 | 1.3M |
| 2023-01-25 | 13.79 | $14.24 | 640739 |
| 2023-01-24 | 13.74 | $14.28 | 902020 |
| 2023-01-23 | 13.67 | $14.19 | 782608 |
| 2023-01-20 | 13.62 | $14.40 | 1.4M |
| 2023-01-19 | 13.54 | $13.75 | 864516 |
| 2023-01-18 | 13.48 | $14.10 | 845500 |
| 2023-01-17 | 13.40 | $14.15 | 387243 |
| 2023-01-13 | 13.30 | $14.25 | 731500 |
| 2023-01-12 | 13.22 | $14.27 | 2.1M |
| 2023-01-11 | 13.15 | $13.70 | 839950 |
| 2023-01-10 | 13.09 | $13.80 | 588200 |
| 2023-01-09 | 13.03 | $13.76 | 1.3M |
| 2023-01-06 | 12.97 | $13.74 | 511120 |
| 2023-01-05 | 12.93 | $13.34 | 656351 |
| 2023-01-04 | 12.92 | $13.37 | 680315 |
| 2023-01-03 | 12.94 | $13.72 | 693649 |
| 2022-12-30 | 12.93 | $13.48 | 858300 |
| 2022-12-29 | 12.96 | $13.22 | 568110 |
| 2022-12-28 | 13.00 | $13.05 | 597600 |
| 2022-12-27 | 13.03 | $12.89 | 591252 |
| 2022-12-23 | 13.06 | $13.29 | 579000 |
| 2022-12-22 | 13.06 | $13.00 | 826243 |
| 2022-12-21 | 13.05 | $13.14 | 654500 |
| 2022-12-20 | 13.06 | $12.78 | 542112 |
| 2022-12-19 | 13.07 | $12.52 | 666314 |
| 2022-12-16 | 13.09 | $12.48 | 2.1M |
| 2022-12-15 | 13.14 | $12.19 | 681303 |
| 2022-12-14 | 13.22 | $12.70 | 351600 |
| 2022-12-13 | 13.27 | $12.83 | 452130 |
| 2022-12-12 | 13.37 | $12.54 | 373319 |
| 2022-12-09 | 13.47 | $12.63 | 500200 |
| 2022-12-08 | 13.59 | $12.57 | 463234 |
| 2022-12-07 | 13.67 | $12.83 | 735134 |
| 2022-12-06 | 13.77 | $13.18 | 455900 |
| 2022-12-05 | 13.82 | $13.70 | 451400 |
| 2022-12-02 | 13.86 | $13.66 | 563300 |
| 2022-12-01 | 13.86 | $13.99 | 360841 |
| 2022-11-30 | 13.87 | $13.96 | 1.1M |
| 2022-11-29 | 13.89 | $13.63 | 2.5M |
| 2022-11-28 | 13.94 | $13.61 | 1.1M |
| 2022-11-25 | 13.98 | $13.23 | 440000 |
| 2022-11-23 | 14.03 | $12.85 | 679253 |
| 2022-11-22 | 14.11 | $13.26 | 652956 |
| 2022-11-21 | 14.19 | $13.02 | 1.5M |
| 2022-11-18 | 14.26 | $12.92 | 1.4M |
| 2022-11-17 | 14.35 | $13.53 | 2.5M |
| 2022-11-16 | 14.40 | $13.78 | 1.4M |
| 2022-11-15 | 14.43 | $13.64 | 1.0M |
| 2022-11-14 | 14.47 | $14.77 | 603904 |
| 2022-11-11 | 14.45 | $14.71 | 710800 |
| 2022-11-10 | 14.42 | $15.00 | 1.6M |
| 2022-11-09 | 14.34 | $14.22 | 474320 |
| 2022-11-08 | 14.28 | $14.65 | 318354 |
| 2022-11-07 | 14.19 | $14.30 | 428800 |
| 2022-11-04 | 14.10 | $14.37 | 369800 |
| 2022-11-03 | 14.01 | $13.73 | 565348 |
| 2022-11-02 | 13.96 | $14.18 | 302245 |
| 2022-11-01 | 13.86 | $14.38 | 265743 |
| 2022-10-31 | 13.78 | $14.56 | 388700 |
| 2022-10-28 | 13.69 | $14.48 | 544800 |
| 2022-10-27 | 13.58 | $14.29 | 291641 |
| 2022-10-26 | 13.47 | $14.50 | 378700 |
| 2022-10-25 | 13.41 | $14.71 | 358627 |
| 2022-10-24 | 13.32 | $14.45 | 413700 |
| 2022-10-21 | 13.24 | $14.75 | 749101 |
| 2022-10-20 | 13.13 | $14.60 | 658000 |
| 2022-10-19 | 13.07 | $14.40 | 532500 |
| 2022-10-18 | 13.01 | $14.35 | 613621 |
| 2022-10-17 | 12.99 | $14.37 | 2.9M |
| 2022-10-14 | 12.97 | $14.04 | 1.0M |
| 2022-10-13 | 12.94 | $13.41 | 1.0M |
| 2022-10-12 | 12.89 | $12.98 | 311500 |
| 2022-10-11 | 12.89 | $12.91 | 413300 |
| 2022-10-10 | 12.87 | $12.56 | 311100 |
| 2022-10-07 | 12.89 | $12.52 | 437217 |
| 2022-10-06 | 12.86 | $12.72 | 516800 |
| 2022-10-05 | 12.80 | $12.29 | 378300 |
| 2022-10-04 | 12.77 | $12.75 | 615244 |
| 2022-10-03 | 12.68 | $12.66 | 464802 |
| 2022-09-30 | 12.63 | $12.31 | 704401 |
| 2022-09-29 | 12.60 | $12.05 | 1.1M |
| 2022-09-28 | 12.58 | $13.29 | 711118 |
| 2022-09-27 | 12.50 | $12.95 | 466848 |
| 2022-09-26 | 12.41 | $12.79 | 574843 |
| 2022-09-23 | 12.33 | $12.66 | 563200 |
| 2022-09-22 | 12.27 | $13.30 | 786400 |
| 2022-09-21 | 12.17 | $13.28 | 1.2M |
| 2022-09-20 | 12.09 | $13.95 | 1.7M |
| 2022-09-19 | 11.98 | $13.90 | 2.1M |
| 2022-09-16 | 11.88 | $13.43 | 3.8M |
| 2022-09-15 | 11.81 | $12.49 | 1.7M |
| 2022-09-14 | 11.77 | $12.99 | 2.5M |
| 2022-09-13 | 11.76 | $12.60 | 723020 |
| 2022-09-12 | 11.75 | $12.90 | 864400 |
| 2022-09-09 | 11.73 | $11.98 | 512409 |
| 2022-09-08 | 11.74 | $11.40 | 299907 |
| 2022-09-07 | 11.79 | $11.64 | 577100 |
| 2022-09-06 | 11.81 | $11.05 | 538646 |
| 2022-09-02 | 11.87 | $11.67 | 274009 |
| 2022-09-01 | 11.90 | $11.60 | 504000 |
| 2022-08-31 | 11.93 | $11.82 | 617600 |
| 2022-08-30 | 11.93 | $11.66 | 1.4M |
| 2022-08-29 | 11.92 | $11.12 | 257836 |
| 2022-08-26 | 11.95 | $11.22 | 378900 |
| 2022-08-25 | 11.96 | $11.45 | 258000 |
| 2022-08-24 | 11.96 | $11.19 | 248200 |
| 2022-08-23 | 11.99 | $11.71 | 256746 |
| 2022-08-22 | 11.95 | $11.69 | 353320 |
| 2022-08-19 | 11.93 | $11.99 | 199000 |
| 2022-08-18 | 11.87 | $12.06 | 263803 |
| 2022-08-17 | 11.84 | $11.69 | 606500 |
| 2022-08-16 | 11.83 | $12.78 | 1.0M |
| 2022-08-15 | 11.76 | $12.45 | 571200 |
| 2022-08-12 | 11.71 | $12.50 | 254009 |
| 2022-08-11 | 11.65 | $12.18 | 469500 |
| 2022-08-10 | 11.61 | $12.39 | 221742 |
| 2022-08-09 | 11.54 | $12.06 | 492200 |
| 2022-08-08 | 11.50 | $12.23 | 397615 |
| 2022-08-05 | 11.46 | $12.21 | 326106 |
| 2022-08-04 | 11.43 | $12.17 | 396600 |
| 2022-08-03 | 11.39 | $11.94 | 840300 |
| 2022-08-02 | 11.34 | $11.44 | 237511 |
| 2022-08-01 | 11.33 | $11.56 | 235200 |
| 2022-07-29 | 11.30 | $11.44 | 233900 |
| 2022-07-28 | 11.25 | $11.61 | 271200 |
| 2022-07-27 | 11.18 | $11.61 | 263100 |
| 2022-07-26 | 11.11 | $11.09 | 389838 |
| 2022-07-25 | 11.09 | $11.22 | 340000 |
| 2022-07-22 | 11.05 | $10.86 | 502209 |
| 2022-07-21 | 11.02 | $11.31 | 353815 |
| 2022-07-20 | 10.97 | $11.46 | 381800 |
| 2022-07-19 | 10.93 | $11.55 | 830800 |
| 2022-07-18 | 10.86 | $11.38 | 263700 |
| 2022-07-15 | 10.77 | $11.38 | 399600 |
| 2022-07-14 | 10.72 | $11.20 | 275100 |
| 2022-07-13 | 10.63 | $11.17 | 189840 |
| 2022-07-12 | 10.51 | $11.22 | 666301 |
| 2022-07-11 | 10.43 | $11.36 | 356700 |
| 2022-07-08 | 10.38 | $11.54 | 554016 |
| 2022-07-07 | 10.33 | $11.54 | 566136 |
| 2022-07-06 | 10.32 | $10.85 | 480733 |
| 2022-07-05 | 10.33 | $11.15 | 539800 |
| 2022-07-01 | 10.32 | $11.00 | 644347 |
| 2022-06-30 | 10.32 | $10.59 | 816018 |
| 2022-06-29 | 10.34 | $10.15 | 671723 |
| 2022-06-28 | 10.39 | $10.25 | 518500 |
| 2022-06-27 | 10.43 | $10.59 | 754800 |
| 2022-06-24 | 10.45 | $10.38 | 4.9M |
| 2022-06-23 | 10.45 | $10.41 | 988605 |
| 2022-06-22 | 10.42 | $10.26 | 1.9M |
| 2022-06-21 | 10.44 | $10.57 | 1.3M |
| 2022-06-17 | 10.39 | $10.28 | 981741 |
| 2022-06-16 | 10.36 | $9.59 | 1.2M |
| 2022-06-15 | 10.38 | $10.27 | 1.3M |
| 2022-06-14 | 10.40 | $9.37 | 944800 |
| 2022-06-13 | 10.47 | $8.86 | 1.4M |
| 2022-06-10 | 10.57 | $9.63 | 1.4M |
| 2022-06-09 | 10.58 | $10.39 | 1.2M |
| 2022-06-08 | 10.48 | $10.53 | 957325 |
| 2022-06-07 | 10.38 | $11.35 | 686500 |
| 2022-06-06 | 10.25 | $10.93 | 1.3M |
| 2022-06-03 | 10.18 | $10.99 | 519400 |
| 2022-06-02 | 10.12 | $10.95 | 560826 |
| 2022-06-01 | 10.08 | $11.01 | 5.1M |
| 2022-05-31 | 10.05 | $11.18 | 1.3M |
| 2022-05-27 | 10.03 | $11.09 | 687200 |
| 2022-05-26 | 10.02 | $11.01 | 1.1M |
| 2022-05-25 | 10.02 | $10.36 | 265200 |
| 2022-05-24 | 10.05 | $9.69 | 245438 |
| 2022-05-23 | 10.12 | $10.79 | 383511 |
| 2022-05-20 | 10.13 | $9.51 | 635840 |
| 2022-05-19 | 10.22 | $9.69 | 420700 |
| 2022-05-18 | 10.36 | $9.93 | 231311 |
| 2022-05-17 | 10.50 | $10.81 | 279301 |
| 2022-05-16 | 10.59 | $10.60 | 494600 |
| 2022-05-13 | 10.66 | $10.99 | 573800 |
| 2022-05-12 | 10.72 | $9.83 | 924611 |
| 2022-05-11 | 10.84 | $8.27 | 547405 |
| 2022-05-10 | 11.01 | $8.59 | 725332 |
| 2022-05-09 | 11.14 | $8.81 | 648828 |
| 2022-05-06 | 11.29 | $9.59 | 401602 |
| 2022-05-05 | 11.38 | $9.74 | 402600 |
| 2022-05-04 | 11.45 | $10.20 | 339800 |
| 2022-05-03 | 11.48 | $10.40 | 215200 |
| 2022-05-02 | 11.50 | $10.64 | 171430 |
| 2022-04-29 | 11.51 | $10.89 | 235200 |
| 2022-04-28 | 11.50 | $11.00 | 207200 |
| 2022-04-27 | 11.47 | $10.99 | 167418 |
| 2022-04-26 | 11.46 | $11.05 | 278114 |
| 2022-04-25 | 11.44 | $11.06 | 513200 |
| 2022-04-22 | 11.43 | $11.34 | 277100 |
| 2022-04-21 | 11.40 | $12.56 | 310700 |
| 2022-04-20 | 11.30 | $12.63 | 776100 |
| 2022-04-19 | 11.21 | $12.53 | 300322 |
| 2022-04-18 | 11.11 | $12.09 | 424000 |
| 2022-04-14 | 11.03 | $12.18 | 621400 |
| 2022-04-13 | 10.97 | $12.28 | 463600 |
| 2022-04-12 | 10.94 | $11.54 | 244200 |
| 2022-04-11 | 10.94 | $11.28 | 273749 |
| 2022-04-08 | 10.92 | $11.76 | 441734 |
| 2022-04-07 | 10.88 | $11.43 | 343900 |
| 2022-04-06 | 10.86 | $11.10 | 446200 |
| 2022-04-05 | 10.81 | $10.84 | 356235 |
| 2022-04-04 | 10.77 | $10.83 | 593332 |
| 2022-04-01 | 10.73 | $10.90 | 569520 |
| 2022-03-31 | 10.69 | $10.65 | 337230 |
| 2022-03-30 | 10.66 | $10.44 | 176900 |
| 2022-03-29 | 10.64 | $10.70 | 334300 |
| 2022-03-28 | 10.59 | $10.69 | 204465 |
| 2022-03-25 | 10.55 | $10.86 | 251000 |
| 2022-03-24 | 10.48 | $10.79 | 200800 |
| 2022-03-23 | 10.41 | $10.57 | 184649 |
| 2022-03-22 | 10.34 | $10.71 | 743600 |
| 2022-03-21 | 10.31 | $10.51 | 856104 |
| 2022-03-18 | 10.24 | $10.54 | 3.0M |
| 2022-03-17 | 10.17 | $10.99 | 867432 |
| 2022-03-16 | 10.08 | $11.75 | 951343 |
| 2022-03-15 | 9.95 | $11.43 | 462600 |
| 2022-03-14 | 9.82 | $10.96 | 392400 |
| 2022-03-11 | 9.72 | $10.93 | 406713 |
| 2022-03-10 | 9.62 | $10.98 | 1.2M |
| 2022-03-09 | 9.46 | $10.08 | 516108 |
| 2022-03-08 | 9.34 | $10.00 | 485800 |
| 2022-03-07 | 9.22 | $10.16 | 603600 |
| 2022-03-04 | 9.08 | $10.12 | 148336 |
| 2022-03-03 | 8.94 | $10.01 | 186900 |
| 2022-03-02 | 8.80 | $9.96 | 186800 |
| 2022-03-01 | 8.68 | $9.67 | 281700 |
| 2022-02-28 | 8.61 | $10.01 | 250106 |
| 2022-02-25 | 8.51 | $9.50 | 89700 |
| 2022-02-24 | 8.43 | $9.27 | 129300 |
| 2022-02-23 | 8.37 | $9.25 | 173428 |
| 2022-02-22 | 8.31 | $9.98 | 297123 |
| 2022-02-18 | 8.21 | $9.11 | 382726 |
| 2022-02-17 | 8.17 | $9.16 | 318405 |
| 2022-02-16 | 8.12 | $9.31 | 260900 |
| 2022-02-15 | 8.06 | $9.05 | 403500 |
| 2022-02-14 | 8.02 | $8.81 | 432200 |
| 2022-02-11 | 8.02 | $9.09 | 823600 |
| 2022-02-10 | 7.99 | $8.87 | 2.5M |
| 2022-02-09 | 7.96 | $7.72 | 478800 |
| 2022-02-08 | 7.98 | $7.81 | 666304 |
| 2022-02-07 | 7.99 | $7.45 | 558228 |
| 2022-02-04 | 8.05 | $7.52 | 565000 |
| 2022-02-03 | 8.11 | $7.20 | 734100 |
| 2022-02-02 | 8.18 | $7.25 | 477900 |
| 2022-02-01 | 8.25 | $7.58 | 866900 |
| 2022-01-31 | 8.31 | $8.27 | 321500 |
| 2022-01-28 | 8.34 | $8.03 | 97505 |
| 2022-01-27 | 8.39 | $7.92 | 249900 |
| 2022-01-26 | 8.44 | $8.06 | 185641 |
| 2022-01-25 | 8.49 | $8.00 | 183500 |
| 2022-01-24 | 8.56 | $8.05 | 342223 |
| 2022-01-21 | 8.61 | $8.17 | 106826 |
| 2022-01-20 | 8.66 | $8.19 | 255300 |
| 2022-01-19 | 8.73 | $8.20 | 153724 |
| 2022-01-18 | 8.80 | $8.17 | 138013 |
| 2022-01-14 | 8.88 | $8.78 | 144042 |
| 2022-01-13 | 8.91 | $8.61 | 160300 |
| 2022-01-12 | 8.98 | $8.28 | 136931 |
| 2022-01-11 | 9.06 | $8.10 | 143248 |
| 2022-01-10 | 9.15 | $8.06 | 141400 |
| 2022-01-07 | 9.24 | $8.60 | 178848 |
| 2022-01-06 | 9.30 | $8.65 | 253236 |
| 2022-01-05 | 9.37 | $8.70 | 281400 |
| 2022-01-04 | 9.43 | $8.49 | 190100 |
| 2022-01-03 | 9.51 | $8.81 | 62900 |
| 2021-12-31 | 9.57 | $9.02 | 167200 |
| 2021-12-30 | 9.61 | $8.90 | 275943 |
| 2021-12-29 | 9.67 | $8.98 | 264410 |
| 2021-12-28 | 9.72 | $9.05 | 110702 |
| 2021-12-27 | 9.76 | $9.29 | 92300 |
| 2021-12-23 | 9.80 | $9.15 | 94600 |
| 2021-12-22 | 9.84 | $9.22 | 67200 |
| 2021-12-21 | 9.88 | $9.50 | 66100 |
| 2021-12-20 | 9.91 | $9.66 | 83400 |
| 2021-12-17 | 9.93 | $9.66 | 43100 |
| 2021-12-16 | 9.95 | $9.56 | 309300 |
| 2021-12-15 | 9.98 | $10.00 | 107200 |
| 2021-12-14 | 9.98 | $9.80 | 5.0M |
| 2021-12-13 | 9.99 | $9.96 | 915100 |
| 2021-12-10 | 10.00 | $9.80 | 8300 |
| 2021-12-09 | 10.01 | $9.83 | 62700 |
| 2021-12-08 | 10.02 | $9.98 | 221100 |
| 2021-12-07 | 10.03 | $9.97 | 815000 |
| 2021-12-06 | 10.04 | $9.98 | 63300 |
| 2021-12-03 | 10.04 | $9.99 | 788000 |
| 2021-12-02 | 10.05 | $9.97 | 204800 |
| 2021-12-01 | 10.05 | $9.97 | 7500 |
| 2021-11-30 | 10.05 | $9.97 | 80800 |
| 2021-11-29 | 10.06 | $9.96 | 337200 |
| 2021-11-26 | 10.06 | $10.01 | 166100 |
| 2021-11-24 | 10.07 | $10.01 | 525200 |
| 2021-11-23 | 10.07 | $10.02 | 233000 |
| 2021-11-22 | 10.07 | $10.05 | 348100 |
| 2021-11-19 | 10.07 | $10.07 | 30200 |
| 2021-11-18 | 10.07 | $10.09 | 68400 |
| 2021-11-17 | 10.07 | $10.15 | 8100 |
| 2021-11-16 | 10.06 | $10.09 | 143700 |
| 2021-11-15 | 10.05 | $10.01 | 41900 |
| 2021-11-12 | 10.05 | $10.00 | 108700 |
| 2021-11-11 | 10.05 | $10.08 | 113200 |
| 2021-11-10 | 10.04 | $10.12 | 372800 |
| 2021-11-09 | 10.04 | $10.10 | 273100 |
| 2021-11-08 | 10.03 | $10.16 | 619800 |
| 2021-11-05 | 10.01 | $10.04 | 38200 |
| 2021-11-04 | 10.01 | $10.03 | 6000 |
| 2021-11-03 | 10.01 | $10.06 | 144600 |
| 2021-11-02 | 10.00 | $10.04 | 81300 |
| 2021-11-01 | 10.00 | $10.10 | 230600 |
| 2021-10-29 | 9.99 | $10.05 | 15400 |
| 2021-10-28 | 9.98 | $10.04 | 7100 |
| 2021-10-27 | 9.98 | $10.04 | 30000 |
| 2021-10-26 | 9.98 | $10.06 | 80800 |
| 2021-10-25 | 9.97 | $10.06 | 438400 |
| 2021-10-22 | 9.96 | $10.03 | 278300 |
| 2021-10-21 | 9.96 | $10.04 | 1.1M |
| 2021-10-20 | 9.95 | $9.99 | 1.3M |
| 2021-10-19 | 9.95 | $10.01 | 20000 |
| 2021-10-18 | 9.95 | $10.00 | 670600 |
| 2021-10-15 | 9.94 | $9.95 | 729800 |
| 2021-10-14 | 9.94 | $9.95 | 272000 |
| 2021-10-13 | 9.94 | $9.95 | 10600 |
| 2021-10-12 | 9.94 | $9.92 | 83800 |
| 2021-10-11 | 9.93 | $9.92 | 15500 |
| 2021-10-08 | 9.93 | $9.95 | 9100 |
| 2021-10-07 | 9.93 | $9.95 | 543700 |
| 2021-10-06 | 9.93 | $9.96 | 687900 |
| 2021-10-05 | 9.93 | $9.97 | 618000 |
| 2021-10-04 | 9.92 | $9.95 | 9200 |
| 2021-10-01 | 9.92 | $9.93 | 270500 |
| 2021-09-30 | 9.92 | $9.98 | 556200 |
| 2021-09-29 | 9.91 | $9.94 | 93500 |
| 2021-09-28 | 9.90 | $9.95 | 16900 |
| 2021-09-27 | 9.90 | $9.91 | 11800 |
| 2021-09-24 | 9.90 | $9.95 | 3000 |
| 2021-09-23 | 9.89 | $9.94 | 76800 |
| 2021-09-22 | 9.89 | $9.95 | 1800 |
| 2021-09-21 | 9.89 | $9.93 | 227900 |
| 2021-09-20 | 9.88 | $9.92 | 3600 |
| 2021-09-17 | 9.88 | $9.92 | 658000 |
| 2021-09-16 | 9.88 | $9.90 | 7500 |
| 2021-09-15 | 9.88 | $9.90 | 262800 |
| 2021-09-14 | 9.88 | $9.87 | 9400 |
| 2021-09-13 | 9.88 | $9.90 | 74800 |
| 2021-09-10 | 9.88 | $9.94 | 1700 |
| 2021-09-09 | 9.88 | $9.90 | 4200 |
| 2021-09-08 | 9.88 | $9.88 | 1900 |
| 2021-09-07 | 9.88 | $9.90 | 23100 |
| 2021-09-03 | 9.88 | $9.88 | 2900 |
| 2021-09-02 | 9.88 | $9.85 | 3100 |
| 2021-09-01 | 9.88 | $9.85 | 2600 |
| 2021-08-31 | 9.88 | $9.85 | 900 |
| 2021-08-30 | 9.88 | $9.88 | 3000 |
| 2021-08-27 | 9.88 | $9.86 | 7600 |
| 2021-08-26 | 9.88 | $9.86 | 400 |
| 2021-08-25 | 9.89 | $9.85 | 1200 |
| 2021-08-24 | 9.89 | $9.88 | 5800 |
| 2021-08-23 | 9.89 | $9.90 | 13200 |
| 2021-08-20 | 9.89 | $9.90 | 11400 |
| 2021-08-19 | 9.89 | $9.88 | 5100 |
| 2021-08-18 | 9.89 | $9.90 | 10800 |
| 2021-08-17 | 9.89 | $9.86 | 25000 |
| 2021-08-16 | 9.89 | $9.90 | 20600 |
| 2021-08-13 | 9.89 | $9.88 | 59500 |
| 2021-08-12 | 9.89 | $9.93 | 19000 |
| 2021-08-11 | 9.89 | $9.93 | 23100 |
| 2021-08-10 | 9.89 | $9.91 | 7000 |
| 2021-08-09 | 9.89 | $9.86 | 400 |
| 2021-08-06 | 9.89 | $9.87 | 119300 |
| 2021-08-05 | 9.89 | $9.89 | 52200 |
| 2021-08-04 | 9.89 | $9.87 | 2200 |
| 2021-08-03 | 9.89 | $9.87 | 16400 |
| 2021-08-02 | 9.90 | $9.87 | 62500 |
| 2021-07-30 | 9.90 | $9.85 | 8200 |
| 2021-07-29 | 9.90 | $9.90 | 2100 |
| 2021-07-28 | 9.90 | $9.90 | 504800 |
| 2021-07-27 | 9.91 | $9.92 | 45400 |
| 2021-07-26 | 9.90 | $9.89 | 59200 |
| 2021-07-23 | 9.90 | $9.91 | 148300 |
| 2021-07-22 | 9.90 | $9.88 | 139700 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
7.51
2026-07-17
Close Price
$7.41
Vol: 64200
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
7.51
Average
10.95
Maximum
15.88
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 7.51 | $7.41 | 64200 |
| 2026-07-16 | 7.52 | $7.27 | 45343 |
| 2026-07-15 | 7.55 | $7.19 | 51100 |
| 2026-07-14 | 7.58 | $7.18 | 124336 |
| 2026-07-13 | 7.63 | $7.35 | 144621 |
| 2026-07-10 | 7.66 | $7.30 | 42713 |
| 2026-07-09 | 7.69 | $7.16 | 129825 |
| 2026-07-08 | 7.75 | $7.06 | 170949 |
| 2026-07-07 | 7.82 | $7.26 | 138349 |
| 2026-07-06 | 7.88 | $7.76 | 92359 |
| 2026-07-02 | 7.90 | $7.70 | 98400 |
| 2026-07-01 | 7.92 | $7.77 | 136200 |
| 2026-06-30 | 7.93 | $7.48 | 115700 |
| 2026-06-29 | 7.98 | $7.77 | 60813 |
| 2026-06-26 | 8.00 | $7.89 | 71600 |
| 2026-06-25 | 8.01 | $7.64 | 136435 |
| 2026-06-24 | 8.05 | $7.65 | 73011 |
| 2026-06-23 | 8.09 | $7.70 | 307810 |
| 2026-06-22 | 8.14 | $7.64 | 341700 |
| 2026-06-18 | 8.19 | $7.59 | 383300 |
| 2026-06-17 | 8.25 | $8.02 | 274100 |
| 2026-06-16 | 8.27 | $7.93 | 246708 |
| 2026-06-15 | 8.31 | $8.47 | 122200 |
| 2026-06-12 | 8.29 | $8.76 | 133800 |
| 2026-06-11 | 8.25 | $8.81 | 96142 |
| 2026-06-10 | 8.19 | $8.83 | 195900 |
| 2026-06-09 | 8.12 | $7.92 | 191500 |
| 2026-06-08 | 8.14 | $8.16 | 142700 |
| 2026-06-05 | 8.14 | $7.63 | 67700 |
| 2026-06-04 | 8.19 | $7.66 | 84100 |
| 2026-06-03 | 8.25 | $7.36 | 103900 |
| 2026-06-02 | 8.34 | $7.76 | 43300 |
| 2026-06-01 | 8.40 | $7.98 | 73400 |
| 2026-05-29 | 8.44 | $8.19 | 67648 |
| 2026-05-28 | 8.47 | $8.92 | 68432 |
| 2026-05-27 | 8.42 | $8.93 | 127600 |
| 2026-05-26 | 8.37 | $9.49 | 199464 |
| 2026-05-22 | 8.25 | $8.92 | 117167 |
| 2026-05-21 | 8.18 | $8.87 | 45715 |
| 2026-05-20 | 8.11 | $8.66 | 71839 |
| 2026-05-19 | 8.05 | $8.23 | 53128 |
| 2026-05-18 | 8.03 | $8.41 | 85077 |
| 2026-05-15 | 7.99 | $8.20 | 76515 |
| 2026-05-14 | 7.97 | $8.14 | 71721 |
| 2026-05-13 | 7.95 | $7.82 | 87100 |
| 2026-05-12 | 7.97 | $8.15 | 136805 |
| 2026-05-11 | 7.95 | $7.92 | 87600 |
| 2026-05-08 | 7.95 | $8.24 | 122700 |
| 2026-05-07 | 7.92 | $7.53 | 80100 |
| 2026-05-06 | 7.96 | $7.66 | 165705 |
| 2026-05-05 | 7.99 | $7.75 | 82100 |
| 2026-05-04 | 8.02 | $7.83 | 46912 |
| 2026-05-01 | 8.04 | $7.81 | 33100 |
| 2026-04-30 | 8.06 | $7.95 | 54300 |
| 2026-04-29 | 8.07 | $7.53 | 39900 |
| 2026-04-28 | 8.13 | $7.29 | 37104 |
| 2026-04-27 | 8.22 | $7.41 | 53300 |
| 2026-04-24 | 8.31 | $7.24 | 91400 |
| 2026-04-23 | 8.42 | $7.53 | 130362 |
| 2026-04-22 | 8.51 | $8.76 | 27600 |
| 2026-04-21 | 8.49 | $8.80 | 43747 |
| 2026-04-20 | 8.45 | $9.01 | 35300 |
| 2026-04-17 | 8.39 | $9.00 | 50800 |
| 2026-04-16 | 8.33 | $8.53 | 39340 |
| 2026-04-15 | 8.31 | $8.44 | 48300 |
| 2026-04-14 | 8.30 | $8.21 | 30514 |
| 2026-04-13 | 8.30 | $8.17 | 33500 |
| 2026-04-10 | 8.32 | $8.50 | 103000 |
| 2026-04-09 | 8.30 | $8.67 | 54000 |
| 2026-04-08 | 8.26 | $8.60 | 57100 |
| 2026-04-07 | 8.22 | $8.33 | 58238 |
| 2026-04-06 | 8.21 | $8.63 | 42638 |
| 2026-04-02 | 8.17 | $8.59 | 60830 |
| 2026-04-01 | 8.13 | $8.47 | 54300 |
| 2026-03-31 | 8.09 | $8.32 | 42400 |
| 2026-03-30 | 8.06 | $7.99 | 42248 |
| 2026-03-27 | 8.07 | $7.93 | 72129 |
| 2026-03-26 | 8.09 | $8.00 | 58000 |
| 2026-03-25 | 8.10 | $8.14 | 61946 |
| 2026-03-24 | 8.09 | $8.04 | 97924 |
| 2026-03-23 | 8.10 | $7.87 | 87500 |
| 2026-03-20 | 8.12 | $7.68 | 118800 |
| 2026-03-19 | 8.17 | $7.86 | 66917 |
| 2026-03-18 | 8.20 | $7.92 | 99518 |
| 2026-03-17 | 8.23 | $8.05 | 41748 |
| 2026-03-16 | 8.25 | $7.96 | 87700 |
| 2026-03-13 | 8.28 | $7.85 | 63538 |
| 2026-03-12 | 8.32 | $7.85 | 71900 |
| 2026-03-11 | 8.37 | $8.66 | 104800 |
| 2026-03-10 | 8.34 | $8.50 | 112500 |
| 2026-03-09 | 8.33 | $8.61 | 145130 |
| 2026-03-06 | 8.30 | $8.54 | 141200 |
| 2026-03-05 | 8.27 | $8.49 | 126612 |
| 2026-03-04 | 8.25 | $8.50 | 108403 |
| 2026-03-03 | 8.22 | $8.38 | 327700 |
| 2026-03-02 | 8.21 | $8.44 | 137800 |
| 2026-02-27 | 8.18 | $8.37 | 103958 |
| 2026-02-26 | 8.16 | $8.42 | 180629 |
| 2026-02-25 | 8.14 | $8.44 | 138732 |
| 2026-02-24 | 8.10 | $8.42 | 205303 |
| 2026-02-23 | 8.07 | $8.25 | 210822 |
| 2026-02-20 | 8.05 | $8.57 | 161966 |
| 2026-02-19 | 8.00 | $8.61 | 260010 |
| 2026-02-18 | 7.93 | $8.52 | 191644 |
| 2026-02-17 | 7.87 | $8.24 | 242900 |
| 2026-02-13 | 7.83 | $7.83 | 193506 |
| 2026-02-12 | 7.83 | $7.54 | 366195 |
| 2026-02-11 | 7.86 | $7.45 | 189457 |
| 2026-02-10 | 7.91 | $7.55 | 458636 |
| 2026-02-09 | 7.95 | $7.19 | 567227 |
| 2026-02-06 | 8.03 | $6.63 | 531875 |
| 2026-02-05 | 8.17 | $6.34 | 2.5M |
| 2026-02-04 | 8.37 | $7.33 | 320560 |
| 2026-02-03 | 8.47 | $7.22 | 504000 |
| 2026-02-02 | 8.61 | $7.95 | 202814 |
| 2026-01-30 | 8.68 | $8.10 | 126000 |
| 2026-01-29 | 8.74 | $8.18 | 160568 |
| 2026-01-28 | 8.80 | $8.17 | 137024 |
| 2026-01-27 | 8.86 | $8.65 | 76453 |
| 2026-01-26 | 8.88 | $8.69 | 98500 |
| 2026-01-23 | 8.90 | $8.75 | 100300 |
| 2026-01-22 | 8.92 | $9.02 | 91935 |
| 2026-01-21 | 8.91 | $8.97 | 115137 |
| 2026-01-20 | 8.90 | $8.85 | 94643 |
| 2026-01-16 | 8.91 | $9.19 | 92500 |
| 2026-01-15 | 8.88 | $9.23 | 132645 |
| 2026-01-14 | 8.84 | $9.19 | 125731 |
| 2026-01-13 | 8.81 | $9.03 | 105019 |
| 2026-01-12 | 8.78 | $9.07 | 140600 |
| 2026-01-09 | 8.75 | $8.82 | 243534 |
| 2026-01-08 | 8.74 | $8.75 | 247708 |
| 2026-01-07 | 8.74 | $8.73 | 214300 |
| 2026-01-06 | 8.74 | $9.32 | 268200 |
| 2026-01-05 | 8.68 | $8.68 | 186900 |
| 2026-01-02 | 8.68 | $8.49 | 200421 |
| 2025-12-31 | 8.71 | $8.47 | 377203 |
| 2025-12-30 | 8.73 | $8.68 | 163212 |
| 2025-12-29 | 8.73 | $8.91 | 174214 |
| 2025-12-26 | 8.72 | $8.89 | 221300 |
| 2025-12-24 | 8.70 | $8.96 | 131000 |
| 2025-12-23 | 8.67 | $8.97 | 214442 |
| 2025-12-22 | 8.64 | $8.89 | 158231 |
| 2025-12-19 | 8.61 | $9.00 | 211135 |
| 2025-12-18 | 8.57 | $9.04 | 253300 |
| 2025-12-17 | 8.52 | $8.84 | 198132 |
| 2025-12-16 | 8.49 | $8.87 | 168500 |
| 2025-12-15 | 8.45 | $9.07 | 181744 |
| 2025-12-12 | 8.38 | $9.04 | 312809 |
| 2025-12-11 | 8.31 | $9.00 | 229021 |
| 2025-12-10 | 8.24 | $9.13 | 248538 |
| 2025-12-09 | 8.15 | $8.78 | 229332 |
| 2025-12-08 | 8.08 | $8.54 | 281600 |
| 2025-12-05 | 8.03 | $8.51 | 354800 |
| 2025-12-04 | 7.98 | $8.48 | 327200 |
| 2025-12-03 | 7.93 | $8.39 | 483840 |
| 2025-12-02 | 7.88 | $8.16 | 289100 |
| 2025-12-01 | 7.86 | $8.14 | 304600 |
| 2025-11-28 | 7.83 | $7.82 | 296907 |
| 2025-11-26 | 7.83 | $7.69 | 836300 |
| 2025-11-25 | 7.84 | $7.45 | 397101 |
| 2025-11-24 | 7.88 | $7.31 | 415123 |
| 2025-11-21 | 7.94 | $7.17 | 540114 |
| 2025-11-20 | 8.02 | $7.07 | 772900 |
| 2025-11-19 | 8.12 | $7.10 | 536973 |
| 2025-11-18 | 8.23 | $7.24 | 411127 |
| 2025-11-17 | 8.34 | $7.50 | 411116 |
| 2025-11-14 | 8.42 | $8.11 | 188600 |
| 2025-11-13 | 8.46 | $8.41 | 252662 |
| 2025-11-12 | 8.46 | $8.39 | 419100 |
| 2025-11-11 | 8.47 | $8.19 | 482700 |
| 2025-11-10 | 8.50 | $7.93 | 287200 |
| 2025-11-07 | 8.56 | $8.05 | 328900 |
| 2025-11-06 | 8.61 | $8.08 | 376326 |
| 2025-11-05 | 8.67 | $7.98 | 302539 |
| 2025-11-04 | 8.74 | $8.07 | 1.3M |
| 2025-11-03 | 8.81 | $8.24 | 580700 |
| 2025-10-31 | 8.87 | $8.38 | 155100 |
| 2025-10-30 | 8.92 | $7.98 | 140100 |
| 2025-10-29 | 9.02 | $8.00 | 227700 |
| 2025-10-28 | 9.13 | $8.12 | 178800 |
| 2025-10-27 | 9.24 | $8.18 | 86200 |
| 2025-10-24 | 9.35 | $8.36 | 89600 |
| 2025-10-23 | 9.45 | $8.43 | 103920 |
| 2025-10-22 | 9.56 | $8.42 | 294813 |
| 2025-10-21 | 9.68 | $8.91 | 87300 |
| 2025-10-20 | 9.76 | $8.77 | 149374 |
| 2025-10-17 | 9.86 | $8.98 | 311303 |
| 2025-10-16 | 9.96 | $9.62 | 143727 |
| 2025-10-15 | 9.99 | $9.64 | 189603 |
| 2025-10-14 | 10.03 | $9.92 | 173937 |
| 2025-10-13 | 10.04 | $9.97 | 126841 |
| 2025-10-10 | 10.05 | $9.72 | 143200 |
| 2025-10-09 | 10.08 | $9.93 | 93812 |
| 2025-10-08 | 10.10 | $10.09 | 137800 |
| 2025-10-07 | 10.10 | $9.95 | 99900 |
| 2025-10-06 | 10.11 | $10.36 | 141814 |
| 2025-10-03 | 10.09 | $10.56 | 191900 |
| 2025-10-02 | 10.04 | $10.04 | 133535 |
| 2025-10-01 | 10.04 | $10.09 | 180017 |
| 2025-09-30 | 10.03 | $10.24 | 209800 |
| 2025-09-29 | 10.01 | $10.40 | 534510 |
| 2025-09-26 | 9.97 | $10.07 | 302908 |
| 2025-09-25 | 9.96 | $9.89 | 139509 |
| 2025-09-24 | 9.97 | $9.99 | 170827 |
| 2025-09-23 | 9.96 | $9.93 | 195607 |
| 2025-09-22 | 9.97 | $9.95 | 374400 |
| 2025-09-19 | 9.97 | $9.58 | 897307 |
| 2025-09-18 | 10.01 | $9.69 | 178000 |
| 2025-09-17 | 10.04 | $9.73 | 152225 |
| 2025-09-16 | 10.08 | $9.82 | 273000 |
| 2025-09-15 | 10.10 | $9.95 | 161700 |
| 2025-09-12 | 10.12 | $9.82 | 205533 |
| 2025-09-11 | 10.15 | $10.05 | 197667 |
| 2025-09-10 | 10.16 | $9.60 | 339122 |
| 2025-09-09 | 10.22 | $9.89 | 244200 |
| 2025-09-08 | 10.26 | $10.05 | 296300 |
| 2025-09-05 | 10.28 | $10.00 | 311106 |
| 2025-09-04 | 10.31 | $10.38 | 259315 |
| 2025-09-03 | 10.30 | $10.48 | 221224 |
| 2025-09-02 | 10.28 | $10.43 | 174843 |
| 2025-08-29 | 10.26 | $10.70 | 331041 |
| 2025-08-28 | 10.22 | $10.51 | 363851 |
| 2025-08-27 | 10.19 | $10.67 | 307358 |
| 2025-08-26 | 10.14 | $10.56 | 86335 |
| 2025-08-25 | 10.09 | $10.56 | 76597 |
| 2025-08-22 | 10.04 | $10.63 | 133639 |
| 2025-08-21 | 9.98 | $10.10 | 68028 |
| 2025-08-20 | 9.97 | $10.03 | 73320 |
| 2025-08-19 | 9.96 | $10.21 | 112600 |
| 2025-08-18 | 9.93 | $10.42 | 106120 |
| 2025-08-15 | 9.88 | $10.10 | 120420 |
| 2025-08-14 | 9.86 | $9.87 | 91218 |
| 2025-08-13 | 9.86 | $9.91 | 119024 |
| 2025-08-12 | 9.85 | $9.85 | 174949 |
| 2025-08-11 | 9.85 | $9.79 | 165416 |
| 2025-08-08 | 9.86 | $9.47 | 118006 |
| 2025-08-07 | 9.90 | $9.58 | 103102 |
| 2025-08-06 | 9.93 | $9.44 | 155700 |
| 2025-08-05 | 9.99 | $9.65 | 126900 |
| 2025-08-04 | 10.02 | $9.62 | 135842 |
| 2025-08-01 | 10.06 | $9.56 | 190900 |
| 2025-07-31 | 10.12 | $9.90 | 128300 |
| 2025-07-30 | 10.14 | $9.88 | 209122 |
| 2025-07-29 | 10.17 | $10.03 | 197235 |
| 2025-07-28 | 10.18 | $10.40 | 133300 |
| 2025-07-25 | 10.16 | $10.58 | 209036 |
| 2025-07-24 | 10.11 | $10.49 | 291067 |
| 2025-07-23 | 10.07 | $11.24 | 446700 |
| 2025-07-22 | 9.95 | $11.12 | 611400 |
| 2025-07-21 | 9.83 | $10.18 | 295400 |
| 2025-07-18 | 9.79 | $10.07 | 237325 |
| 2025-07-17 | 9.76 | $10.20 | 378600 |
| 2025-07-16 | 9.72 | $10.21 | 318335 |
| 2025-07-15 | 9.67 | $10.05 | 275317 |
| 2025-07-14 | 9.62 | $10.29 | 306399 |
| 2025-07-11 | 9.55 | $10.05 | 264600 |
| 2025-07-10 | 9.50 | $10.03 | 227300 |
| 2025-07-09 | 9.45 | $9.77 | 167404 |
| 2025-07-08 | 9.41 | $9.85 | 174023 |
| 2025-07-07 | 9.37 | $9.72 | 301900 |
| 2025-07-03 | 9.33 | $9.80 | 108800 |
| 2025-07-02 | 9.28 | $9.79 | 372700 |
| 2025-07-01 | 9.23 | $9.38 | 362100 |
| 2025-06-30 | 9.21 | $9.13 | 299705 |
| 2025-06-27 | 9.22 | $9.31 | 242200 |
| 2025-06-26 | 9.21 | $9.30 | 198917 |
| 2025-06-25 | 9.20 | $9.13 | 135024 |
| 2025-06-24 | 9.21 | $9.48 | 289529 |
| 2025-06-23 | 9.18 | $9.66 | 456232 |
| 2025-06-20 | 9.13 | $9.60 | 551400 |
| 2025-06-18 | 9.08 | $9.93 | 506100 |
| 2025-06-17 | 8.99 | $9.07 | 286316 |
| 2025-06-16 | 8.98 | $9.35 | 368400 |
| 2025-06-13 | 8.94 | $9.07 | 190600 |
| 2025-06-12 | 8.93 | $8.91 | 165400 |
| 2025-06-11 | 8.93 | $8.98 | 218128 |
| 2025-06-10 | 8.92 | $8.89 | 233103 |
| 2025-06-09 | 8.93 | $8.81 | 140200 |
| 2025-06-06 | 8.94 | $9.10 | 295200 |
| 2025-06-05 | 8.92 | $9.15 | 406300 |
| 2025-06-04 | 8.90 | $9.10 | 238958 |
| 2025-06-03 | 8.88 | $8.52 | 320200 |
| 2025-06-02 | 8.91 | $8.43 | 153700 |
| 2025-05-30 | 8.97 | $8.63 | 697429 |
| 2025-05-29 | 9.00 | $8.62 | 171053 |
| 2025-05-28 | 9.04 | $8.68 | 178045 |
| 2025-05-27 | 9.08 | $9.02 | 210600 |
| 2025-05-23 | 9.09 | $9.14 | 145026 |
| 2025-05-22 | 9.08 | $8.89 | 169604 |
| 2025-05-21 | 9.10 | $8.54 | 180121 |
| 2025-05-20 | 9.16 | $9.02 | 187800 |
| 2025-05-19 | 9.17 | $9.12 | 170825 |
| 2025-05-16 | 9.18 | $9.18 | 190100 |
| 2025-05-15 | 9.18 | $9.09 | 159641 |
| 2025-05-14 | 9.19 | $9.09 | 246900 |
| 2025-05-13 | 9.20 | $9.16 | 569300 |
| 2025-05-12 | 9.20 | $9.31 | 545600 |
| 2025-05-09 | 9.19 | $8.77 | 621700 |
| 2025-05-08 | 9.23 | $8.31 | 1.2M |
| 2025-05-07 | 9.33 | $9.57 | 255700 |
| 2025-05-06 | 9.31 | $9.78 | 322401 |
| 2025-05-05 | 9.26 | $9.69 | 182700 |
| 2025-05-02 | 9.21 | $9.66 | 144700 |
| 2025-05-01 | 9.16 | $9.45 | 192038 |
| 2025-04-30 | 9.13 | $9.40 | 214400 |
| 2025-04-29 | 9.11 | $9.45 | 159500 |
| 2025-04-28 | 9.07 | $9.36 | 216723 |
| 2025-04-25 | 9.04 | $9.43 | 182507 |
| 2025-04-24 | 9.00 | $9.21 | 158346 |
| 2025-04-23 | 8.98 | $8.86 | 299646 |
| 2025-04-22 | 8.99 | $8.72 | 430800 |
| 2025-04-21 | 9.02 | $8.39 | 369822 |
| 2025-04-17 | 9.08 | $8.54 | 394513 |
| 2025-04-16 | 9.14 | $8.35 | 320635 |
| 2025-04-15 | 9.22 | $8.67 | 378838 |
| 2025-04-14 | 9.28 | $9.00 | 336139 |
| 2025-04-11 | 9.31 | $9.12 | 352646 |
| 2025-04-10 | 9.33 | $8.71 | 323100 |
| 2025-04-09 | 9.40 | $9.04 | 608717 |
| 2025-04-08 | 9.44 | $7.94 | 332900 |
| 2025-04-07 | 9.59 | $8.16 | 504600 |
| 2025-04-04 | 9.74 | $8.50 | 522000 |
| 2025-04-03 | 9.87 | $8.47 | 511817 |
| 2025-04-02 | 10.02 | $9.69 | 216869 |
| 2025-04-01 | 10.06 | $9.79 | 218307 |
| 2025-03-31 | 10.09 | $9.76 | 206610 |
| 2025-03-28 | 10.12 | $9.91 | 262528 |
| 2025-03-27 | 10.14 | $10.35 | 365609 |
| 2025-03-26 | 10.12 | $10.09 | 182736 |
| 2025-03-25 | 10.12 | $10.13 | 312814 |
| 2025-03-24 | 10.12 | $10.42 | 346800 |
| 2025-03-21 | 10.09 | $9.96 | 269300 |
| 2025-03-20 | 10.10 | $10.06 | 314400 |
| 2025-03-19 | 10.11 | $10.03 | 316200 |
| 2025-03-18 | 10.12 | $9.59 | 243000 |
| 2025-03-17 | 10.17 | $9.76 | 278050 |
| 2025-03-14 | 10.22 | $9.67 | 688155 |
| 2025-03-13 | 10.27 | $9.95 | 485414 |
| 2025-03-12 | 10.31 | $10.12 | 574800 |
| 2025-03-11 | 10.33 | $9.59 | 451947 |
| 2025-03-10 | 10.41 | $9.11 | 564500 |
| 2025-03-07 | 10.54 | $9.56 | 683820 |
| 2025-03-06 | 10.65 | $9.55 | 598347 |
| 2025-03-05 | 10.76 | $9.77 | 266727 |
| 2025-03-04 | 10.87 | $10.00 | 269925 |
| 2025-03-03 | 10.96 | $10.49 | 358943 |
| 2025-02-28 | 11.01 | $10.68 | 419215 |
| 2025-02-27 | 11.04 | $10.65 | 397327 |
| 2025-02-26 | 11.08 | $10.85 | 531038 |
| 2025-02-25 | 11.11 | $10.88 | 636874 |
| 2025-02-24 | 11.13 | $10.51 | 509700 |
| 2025-02-21 | 11.20 | $10.64 | 802400 |
| 2025-02-20 | 11.25 | $10.70 | 346737 |
| 2025-02-19 | 11.31 | $10.99 | 771100 |
| 2025-02-18 | 11.35 | $11.54 | 346231 |
| 2025-02-14 | 11.33 | $12.28 | 429226 |
| 2025-02-13 | 11.22 | $12.79 | 660771 |
| 2025-02-12 | 11.06 | $12.91 | 1.6M |
| 2025-02-11 | 10.86 | $11.79 | 658873 |
| 2025-02-10 | 10.77 | $12.01 | 771237 |
| 2025-02-07 | 10.64 | $10.94 | 316013 |
| 2025-02-06 | 10.60 | $11.19 | 738000 |
| 2025-02-05 | 10.54 | $10.89 | 346123 |
| 2025-02-04 | 10.51 | $10.91 | 165218 |
| 2025-02-03 | 10.46 | $10.92 | 274044 |
| 2025-01-31 | 10.42 | $10.65 | 261104 |
| 2025-01-30 | 10.39 | $10.56 | 349200 |
| 2025-01-29 | 10.37 | $10.39 | 351435 |
| 2025-01-28 | 10.37 | $10.35 | 383896 |
| 2025-01-27 | 10.37 | $10.42 | 412318 |
| 2025-01-24 | 10.37 | $10.18 | 528364 |
| 2025-01-23 | 10.39 | $10.03 | 532422 |
| 2025-01-22 | 10.43 | $9.88 | 582379 |
| 2025-01-21 | 10.49 | $9.89 | 837733 |
| 2025-01-17 | 10.55 | $9.97 | 1.6M |
| 2025-01-16 | 10.61 | $10.59 | 333400 |
| 2025-01-15 | 10.61 | $10.56 | 382834 |
| 2025-01-14 | 10.62 | $10.48 | 298200 |
| 2025-01-13 | 10.63 | $10.25 | 321500 |
| 2025-01-10 | 10.67 | $10.41 | 395900 |
| 2025-01-08 | 10.70 | $10.44 | 431600 |
| 2025-01-07 | 10.73 | $10.57 | 520200 |
| 2025-01-06 | 10.74 | $10.41 | 554300 |
| 2025-01-03 | 10.78 | $10.58 | 524731 |
| 2025-01-02 | 10.80 | $10.13 | 690900 |
| 2024-12-31 | 10.87 | $10.01 | 599786 |
| 2024-12-30 | 10.96 | $10.30 | 471700 |
| 2024-12-27 | 11.03 | $10.78 | 443746 |
| 2024-12-26 | 11.05 | $10.90 | 471800 |
| 2024-12-24 | 11.07 | $10.57 | 456025 |
| 2024-12-23 | 11.12 | $10.25 | 627603 |
| 2024-12-20 | 11.21 | $10.39 | 1.2M |
| 2024-12-19 | 11.30 | $10.23 | 568638 |
| 2024-12-18 | 11.41 | $10.23 | 592235 |
| 2024-12-17 | 11.54 | $10.75 | 830700 |
| 2024-12-16 | 11.62 | $10.52 | 860200 |
| 2024-12-13 | 11.74 | $11.12 | 849438 |
| 2024-12-12 | 11.80 | $11.46 | 405100 |
| 2024-12-11 | 11.84 | $11.69 | 569600 |
| 2024-12-10 | 11.85 | $12.12 | 855218 |
| 2024-12-09 | 11.82 | $11.74 | 388800 |
| 2024-12-06 | 11.83 | $11.87 | 445422 |
| 2024-12-05 | 11.83 | $11.47 | 527700 |
| 2024-12-04 | 11.87 | $11.66 | 437100 |
| 2024-12-03 | 11.89 | $11.80 | 799816 |
| 2024-12-02 | 11.90 | $12.41 | 1.2M |
| 2024-11-29 | 11.84 | $12.31 | 286403 |
| 2024-11-27 | 11.80 | $12.47 | 492300 |
| 2024-11-26 | 11.72 | $12.21 | 617600 |
| 2024-11-25 | 11.67 | $12.63 | 687602 |
| 2024-11-22 | 11.57 | $11.82 | 238202 |
| 2024-11-21 | 11.55 | $11.83 | 496000 |
| 2024-11-20 | 11.52 | $11.57 | 533134 |
| 2024-11-19 | 11.51 | $11.48 | 512011 |
| 2024-11-18 | 11.51 | $11.80 | 909149 |
| 2024-11-15 | 11.48 | $11.47 | 729100 |
| 2024-11-14 | 11.49 | $11.26 | 1.8M |
| 2024-11-13 | 11.51 | $11.47 | 509696 |
| 2024-11-12 | 11.51 | $11.96 | 549450 |
| 2024-11-11 | 11.47 | $12.10 | 942246 |
| 2024-11-08 | 11.40 | $11.50 | 687318 |
| 2024-11-07 | 11.39 | $11.55 | 546939 |
| 2024-11-06 | 11.37 | $11.75 | 716100 |
| 2024-11-05 | 11.33 | $11.62 | 1.9M |
| 2024-11-04 | 11.30 | $10.38 | 1.7M |
| 2024-11-01 | 11.40 | $10.33 | 593507 |
| 2024-10-31 | 11.51 | $10.37 | 764600 |
| 2024-10-30 | 11.63 | $10.97 | 739833 |
| 2024-10-29 | 11.70 | $11.24 | 553741 |
| 2024-10-28 | 11.75 | $11.54 | 513816 |
| 2024-10-25 | 11.77 | $11.58 | 250028 |
| 2024-10-24 | 11.79 | $11.29 | 342817 |
| 2024-10-23 | 11.84 | $11.60 | 206906 |
| 2024-10-22 | 11.87 | $11.95 | 193945 |
| 2024-10-21 | 11.86 | $12.01 | 297632 |
| 2024-10-18 | 11.84 | $12.65 | 250729 |
| 2024-10-17 | 11.76 | $12.55 | 367800 |
| 2024-10-16 | 11.68 | $12.03 | 193647 |
| 2024-10-15 | 11.64 | $11.81 | 266900 |
| 2024-10-14 | 11.62 | $11.74 | 284046 |
| 2024-10-11 | 11.61 | $11.81 | 486300 |
| 2024-10-10 | 11.59 | $11.67 | 546600 |
| 2024-10-09 | 11.58 | $11.71 | 750051 |
| 2024-10-08 | 11.56 | $11.65 | 664604 |
| 2024-10-07 | 11.56 | $11.72 | 767317 |
| 2024-10-04 | 11.54 | $11.95 | 425080 |
| 2024-10-03 | 11.49 | $11.38 | 276318 |
| 2024-10-02 | 11.51 | $11.49 | 224300 |
| 2024-10-01 | 11.51 | $11.30 | 371300 |
| 2024-09-30 | 11.53 | $11.74 | 364000 |
| 2024-09-27 | 11.51 | $11.80 | 442440 |
| 2024-09-26 | 11.48 | $11.57 | 555200 |
| 2024-09-25 | 11.47 | $11.05 | 624132 |
| 2024-09-24 | 11.51 | $11.22 | 345658 |
| 2024-09-23 | 11.54 | $11.54 | 381400 |
| 2024-09-20 | 11.54 | $11.49 | 1.7M |
| 2024-09-19 | 11.55 | $11.66 | 505200 |
| 2024-09-18 | 11.54 | $11.79 | 486318 |
| 2024-09-17 | 11.51 | $12.19 | 949755 |
| 2024-09-16 | 11.44 | $12.13 | 624842 |
| 2024-09-13 | 11.36 | $11.90 | 834342 |
| 2024-09-12 | 11.31 | $11.77 | 691638 |
| 2024-09-11 | 11.26 | $10.80 | 736700 |
| 2024-09-10 | 11.31 | $10.62 | 972913 |
| 2024-09-09 | 11.38 | $11.00 | 955941 |
| 2024-09-06 | 11.42 | $11.50 | 2.1M |
| 2024-09-05 | 11.41 | $10.79 | 1.7M |
| 2024-09-04 | 11.48 | $11.21 | 641174 |
| 2024-09-03 | 11.51 | $10.85 | 481900 |
| 2024-08-30 | 11.57 | $11.05 | 418100 |
| 2024-08-29 | 11.63 | $11.09 | 426300 |
| 2024-08-28 | 11.69 | $11.22 | 291821 |
| 2024-08-27 | 11.74 | $11.78 | 228062 |
| 2024-08-26 | 11.73 | $11.87 | 244639 |
| 2024-08-23 | 11.72 | $12.09 | 397400 |
| 2024-08-22 | 11.68 | $11.75 | 416300 |
| 2024-08-21 | 11.67 | $11.39 | 331700 |
| 2024-08-20 | 11.70 | $10.95 | 260800 |
| 2024-08-19 | 11.78 | $11.17 | 386300 |
| 2024-08-16 | 11.84 | $10.96 | 899122 |
| 2024-08-15 | 11.93 | $11.38 | 261349 |
| 2024-08-14 | 11.99 | $11.01 | 279700 |
| 2024-08-13 | 12.10 | $11.10 | 360600 |
| 2024-08-12 | 12.20 | $11.19 | 374226 |
| 2024-08-09 | 12.31 | $11.26 | 233600 |
| 2024-08-08 | 12.42 | $11.30 | 353350 |
| 2024-08-07 | 12.54 | $11.17 | 293012 |
| 2024-08-06 | 12.68 | $11.29 | 374336 |
| 2024-08-05 | 12.83 | $11.16 | 526543 |
| 2024-08-02 | 13.00 | $11.70 | 659600 |
| 2024-08-01 | 13.14 | $12.11 | 316600 |
| 2024-07-31 | 13.25 | $12.95 | 553942 |
| 2024-07-30 | 13.28 | $12.86 | 388917 |
| 2024-07-29 | 13.32 | $12.79 | 426700 |
| 2024-07-26 | 13.38 | $12.74 | 833662 |
| 2024-07-25 | 13.44 | $12.32 | 543710 |
| 2024-07-24 | 13.56 | $12.71 | 383400 |
| 2024-07-23 | 13.65 | $13.16 | 373146 |
| 2024-07-22 | 13.70 | $13.00 | 452815 |
| 2024-07-19 | 13.78 | $13.22 | 579843 |
| 2024-07-18 | 13.84 | $13.17 | 674300 |
| 2024-07-17 | 13.91 | $13.54 | 537539 |
| 2024-07-16 | 13.95 | $14.12 | 520662 |
| 2024-07-15 | 13.93 | $14.13 | 1.2M |
| 2024-07-12 | 13.91 | $13.75 | 504200 |
| 2024-07-11 | 13.92 | $14.23 | 633200 |
| 2024-07-10 | 13.89 | $13.85 | 747504 |
| 2024-07-09 | 13.89 | $14.44 | 742679 |
| 2024-07-08 | 13.84 | $14.44 | 880107 |
| 2024-07-05 | 13.77 | $14.25 | 407843 |
| 2024-07-03 | 13.72 | $14.13 | 229400 |
| 2024-07-02 | 13.68 | $14.03 | 454549 |
| 2024-07-01 | 13.64 | $14.33 | 692659 |
| 2024-06-28 | 13.57 | $14.49 | 3.0M |
| 2024-06-27 | 13.47 | $14.64 | 649924 |
| 2024-06-26 | 13.35 | $14.22 | 547058 |
| 2024-06-25 | 13.26 | $14.53 | 534000 |
| 2024-06-24 | 13.13 | $14.16 | 835800 |
| 2024-06-21 | 13.02 | $13.44 | 421503 |
| 2024-06-20 | 12.97 | $13.71 | 485300 |
| 2024-06-18 | 12.89 | $13.73 | 757720 |
| 2024-06-17 | 12.81 | $13.29 | 537400 |
| 2024-06-14 | 12.75 | $12.78 | 393825 |
| 2024-06-13 | 12.75 | $13.23 | 431500 |
| 2024-06-12 | 12.70 | $13.88 | 915010 |
| 2024-06-11 | 12.58 | $13.48 | 617500 |
| 2024-06-10 | 12.48 | $12.96 | 433716 |
| 2024-06-07 | 12.43 | $13.00 | 285934 |
| 2024-06-06 | 12.37 | $13.09 | 401692 |
| 2024-06-05 | 12.30 | $13.14 | 480500 |
| 2024-06-04 | 12.21 | $13.30 | 669204 |
| 2024-06-03 | 12.09 | $12.94 | 716506 |
| 2024-05-31 | 12.01 | $12.45 | 606517 |
| 2024-05-30 | 11.96 | $12.12 | 456213 |
| 2024-05-29 | 11.94 | $11.87 | 719547 |
| 2024-05-28 | 11.95 | $12.46 | 807014 |
| 2024-05-24 | 11.89 | $12.14 | 505574 |
| 2024-05-23 | 11.87 | $11.83 | 737900 |
| 2024-05-22 | 11.87 | $12.06 | 319800 |
| 2024-05-21 | 11.85 | $12.09 | 738900 |
| 2024-05-20 | 11.83 | $12.00 | 639500 |
| 2024-05-17 | 11.81 | $11.98 | 657500 |
| 2024-05-16 | 11.79 | $11.67 | 408736 |
| 2024-05-15 | 11.81 | $11.88 | 857100 |
| 2024-05-14 | 11.80 | $12.32 | 1.5M |
| 2024-05-13 | 11.74 | $11.61 | 1.5M |
| 2024-05-10 | 11.76 | $10.98 | 932300 |
| 2024-05-09 | 11.84 | $10.98 | 1.1M |
| 2024-05-08 | 11.93 | $11.30 | 1.8M |
| 2024-05-07 | 11.99 | $11.27 | 2.3M |
| 2024-05-06 | 12.07 | $11.20 | 5.2M |
| 2024-05-03 | 12.16 | $12.49 | 1.6M |
| 2024-05-02 | 12.13 | $12.16 | 466110 |
| 2024-05-01 | 12.12 | $11.90 | 754018 |
| 2024-04-30 | 12.15 | $11.75 | 499960 |
| 2024-04-29 | 12.19 | $11.82 | 592259 |
| 2024-04-26 | 12.23 | $11.71 | 511940 |
| 2024-04-25 | 12.28 | $11.54 | 582108 |
| 2024-04-24 | 12.36 | $11.46 | 668500 |
| 2024-04-23 | 12.46 | $11.31 | 986417 |
| 2024-04-22 | 12.58 | $11.69 | 666702 |
| 2024-04-19 | 12.67 | $11.90 | 789434 |
| 2024-04-18 | 12.75 | $11.99 | 404059 |
| 2024-04-17 | 12.83 | $12.13 | 347860 |
| 2024-04-16 | 12.91 | $11.96 | 436844 |
| 2024-04-15 | 13.01 | $11.89 | 726184 |
| 2024-04-12 | 13.12 | $12.34 | 445685 |
| 2024-04-11 | 13.21 | $12.85 | 384105 |
| 2024-04-10 | 13.24 | $12.69 | 870000 |
| 2024-04-09 | 13.30 | $12.97 | 741211 |
| 2024-04-08 | 13.34 | $13.46 | 535300 |
| 2024-04-05 | 13.33 | $13.44 | 388200 |
| 2024-04-04 | 13.31 | $13.18 | 674400 |
| 2024-04-03 | 13.33 | $13.43 | 607311 |
| 2024-04-02 | 13.32 | $13.20 | 868999 |
| 2024-04-01 | 13.33 | $14.37 | 897741 |
| 2024-03-28 | 13.22 | $13.70 | 695132 |
| 2024-03-27 | 13.17 | $13.56 | 605242 |
| 2024-03-26 | 13.13 | $13.36 | 432500 |
| 2024-03-25 | 13.10 | $13.06 | 456718 |
| 2024-03-22 | 13.11 | $13.18 | 715609 |
| 2024-03-21 | 13.10 | $13.81 | 647700 |
| 2024-03-20 | 13.02 | $13.40 | 539200 |
| 2024-03-19 | 12.99 | $13.10 | 554121 |
| 2024-03-18 | 12.97 | $12.89 | 725730 |
| 2024-03-15 | 12.98 | $12.90 | 1.3M |
| 2024-03-14 | 12.99 | $13.36 | 701601 |
| 2024-03-13 | 12.95 | $13.70 | 1.1M |
| 2024-03-12 | 12.87 | $12.90 | 420413 |
| 2024-03-11 | 12.87 | $12.66 | 452221 |
| 2024-03-08 | 12.89 | $12.76 | 495965 |
| 2024-03-07 | 12.91 | $13.03 | 571343 |
| 2024-03-06 | 12.89 | $12.80 | 454400 |
| 2024-03-05 | 12.90 | $13.18 | 663015 |
| 2024-03-04 | 12.87 | $13.04 | 622800 |
| 2024-03-01 | 12.86 | $13.19 | 1.2M |
| 2024-02-29 | 12.82 | $12.45 | 1.1M |
| 2024-02-28 | 12.86 | $12.72 | 646142 |
| 2024-02-27 | 12.88 | $12.45 | 771300 |
| 2024-02-26 | 12.92 | $12.45 | 785400 |
| 2024-02-23 | 12.97 | $12.25 | 967609 |
| 2024-02-22 | 13.05 | $12.63 | 936000 |
| 2024-02-21 | 13.09 | $12.82 | 748908 |
| 2024-02-20 | 13.12 | $12.83 | 698164 |
| 2024-02-16 | 13.15 | $12.92 | 1.1M |
| 2024-02-15 | 13.17 | $13.21 | 1.1M |
| 2024-02-14 | 13.17 | $13.94 | 1.0M |
| 2024-02-13 | 13.09 | $14.07 | 1.6M |
| 2024-02-12 | 12.98 | $14.86 | 1.5M |
| 2024-02-09 | 12.78 | $14.99 | 2.1M |
| 2024-02-08 | 12.55 | $14.82 | 2.0M |
| 2024-02-07 | 12.31 | $13.60 | 1.4M |
| 2024-02-06 | 12.18 | $13.47 | 2.2M |
| 2024-02-05 | 12.04 | $13.43 | 5.1M |
| 2024-02-02 | 11.90 | $11.60 | 5.3M |
| 2024-02-01 | 11.93 | $11.12 | 1.1M |
| 2024-01-31 | 12.01 | $10.81 | 1.5M |
| 2024-01-30 | 12.14 | $11.67 | 921200 |
| 2024-01-29 | 12.19 | $11.73 | 1.6M |
| 2024-01-26 | 12.24 | $11.69 | 803036 |
| 2024-01-25 | 12.29 | $12.23 | 943460 |
| 2024-01-24 | 12.30 | $11.68 | 789900 |
| 2024-01-23 | 12.37 | $11.73 | 924778 |
| 2024-01-22 | 12.43 | $11.90 | 1.0M |
| 2024-01-19 | 12.49 | $12.23 | 699912 |
| 2024-01-18 | 12.52 | $12.14 | 618000 |
| 2024-01-17 | 12.55 | $11.79 | 1.1M |
| 2024-01-16 | 12.64 | $12.29 | 1.1M |
| 2024-01-12 | 12.67 | $11.88 | 1.3M |
| 2024-01-11 | 12.76 | $12.17 | 1.2M |
| 2024-01-10 | 12.82 | $12.41 | 1.8M |
| 2024-01-09 | 12.86 | $12.83 | 2.6M |
| 2024-01-08 | 12.86 | $13.66 | 1.2M |
| 2024-01-05 | 12.78 | $13.88 | 880842 |
| 2024-01-04 | 12.66 | $13.45 | 1.1M |
| 2024-01-03 | 12.58 | $13.83 | 1.5M |
| 2024-01-02 | 12.45 | $14.63 | 2.5M |
| 2023-12-29 | 12.22 | $14.16 | 1.7M |
| 2023-12-28 | 12.01 | $14.05 | 1.6M |
| 2023-12-27 | 11.80 | $13.84 | 1.6M |
| 2023-12-26 | 11.59 | $13.42 | 955600 |
| 2023-12-22 | 11.39 | $12.82 | 1.3M |
| 2023-12-21 | 11.24 | $12.29 | 906500 |
| 2023-12-20 | 11.13 | $11.51 | 596810 |
| 2023-12-19 | 11.09 | $11.63 | 1.8M |
| 2023-12-18 | 11.03 | $11.32 | 3.2M |
| 2023-12-15 | 11.00 | $11.48 | 2.9M |
| 2023-12-14 | 10.95 | $11.86 | 1.5M |
| 2023-12-13 | 10.86 | $11.77 | 1.1M |
| 2023-12-12 | 10.76 | $11.36 | 765104 |
| 2023-12-11 | 10.70 | $11.26 | 796024 |
| 2023-12-08 | 10.64 | $11.02 | 721700 |
| 2023-12-07 | 10.60 | $10.84 | 799500 |
| 2023-12-06 | 10.58 | $10.57 | 513700 |
| 2023-12-05 | 10.58 | $10.66 | 639271 |
| 2023-12-04 | 10.57 | $10.81 | 749129 |
| 2023-12-01 | 10.54 | $10.79 | 582352 |
| 2023-11-30 | 10.52 | $10.28 | 776307 |
| 2023-11-29 | 10.54 | $10.57 | 736930 |
| 2023-11-28 | 10.54 | $10.63 | 473482 |
| 2023-11-27 | 10.53 | $10.71 | 435126 |
| 2023-11-24 | 10.51 | $10.64 | 314337 |
| 2023-11-22 | 10.50 | $10.81 | 535500 |
| 2023-11-21 | 10.46 | $10.57 | 594310 |
| 2023-11-20 | 10.45 | $10.63 | 872033 |
| 2023-11-17 | 10.44 | $10.70 | 968031 |
| 2023-11-16 | 10.41 | $10.35 | 669000 |
| 2023-11-15 | 10.41 | $10.65 | 915548 |
| 2023-11-14 | 10.39 | $10.90 | 1.0M |
| 2023-11-13 | 10.33 | $10.26 | 1.0M |
| 2023-11-10 | 10.34 | $10.22 | 1.1M |
| 2023-11-09 | 10.36 | $10.24 | 1.2M |
| 2023-11-08 | 10.37 | $10.50 | 1.2M |
| 2023-11-07 | 10.35 | $10.72 | 2.4M |
| 2023-11-06 | 10.32 | $9.30 | 1.7M |
| 2023-11-03 | 10.42 | $9.78 | 2.0M |
| 2023-11-02 | 10.49 | $9.90 | 1.4M |
| 2023-11-01 | 10.55 | $9.63 | 1.4M |
| 2023-10-31 | 10.65 | $10.09 | 1.0M |
| 2023-10-30 | 10.71 | $10.50 | 960627 |
| 2023-10-27 | 10.73 | $10.34 | 1.6M |
| 2023-10-26 | 10.77 | $10.80 | 2.7M |
| 2023-10-25 | 10.77 | $10.78 | 1.8M |
| 2023-10-24 | 10.77 | $10.97 | 1.4M |
| 2023-10-23 | 10.74 | $10.98 | 2.7M |
| 2023-10-20 | 10.72 | $11.19 | 4.1M |
| 2023-10-19 | 10.67 | $10.90 | 994504 |
| 2023-10-18 | 10.65 | $10.96 | 1.4M |
| 2023-10-17 | 10.61 | $10.95 | 1.5M |
| 2023-10-16 | 10.58 | $11.28 | 1.9M |
| 2023-10-13 | 10.50 | $10.52 | 1.4M |
| 2023-10-12 | 10.50 | $9.99 | 3.6M |
| 2023-10-11 | 10.56 | $11.09 | 1.6M |
| 2023-10-10 | 10.50 | $11.49 | 1.6M |
| 2023-10-09 | 10.39 | $11.28 | 1.2M |
| 2023-10-06 | 10.30 | $11.38 | 2.5M |
| 2023-10-05 | 10.19 | $11.02 | 3.5M |
| 2023-10-04 | 10.10 | $10.28 | 2.5M |
| 2023-10-03 | 10.08 | $9.75 | 2.4M |
| 2023-10-02 | 10.12 | $9.88 | 2.5M |
| 2023-09-29 | 10.14 | $9.62 | 2.1M |
| 2023-09-28 | 10.20 | $9.52 | 1.9M |
| 2023-09-27 | 10.27 | $9.24 | 2.3M |
| 2023-09-26 | 10.37 | $9.10 | 3.3M |
| 2023-09-25 | 10.51 | $9.66 | 2.5M |
| 2023-09-22 | 10.60 | $9.81 | 3.4M |
| 2023-09-21 | 10.68 | $10.52 | 2.2M |
| 2023-09-20 | 10.70 | $10.67 | 1.8M |
| 2023-09-19 | 10.70 | $10.27 | 1.9M |
| 2023-09-18 | 10.75 | $10.64 | 1.8M |
| 2023-09-15 | 10.76 | $10.71 | 3.2M |
| 2023-09-14 | 10.76 | $10.46 | 2.2M |
| 2023-09-13 | 10.80 | $10.38 | 2.9M |
| 2023-09-12 | 10.84 | $10.47 | 5.0M |
| 2023-09-11 | 10.88 | $10.63 | 5.5M |
| 2023-09-08 | 10.90 | $10.13 | 3.9M |
| 2023-09-07 | 10.99 | $10.49 | 2.5M |
| 2023-09-06 | 11.04 | $10.67 | 1.6M |
| 2023-09-05 | 11.08 | $10.82 | 1.7M |
| 2023-09-01 | 11.10 | $11.06 | 996783 |
| 2023-08-31 | 11.11 | $11.00 | 961606 |
| 2023-08-30 | 11.12 | $11.19 | 685500 |
| 2023-08-29 | 11.11 | $11.02 | 686238 |
| 2023-08-28 | 11.12 | $11.06 | 1.1M |
| 2023-08-25 | 11.13 | $10.89 | 2.4M |
| 2023-08-24 | 11.15 | $10.45 | 941900 |
| 2023-08-23 | 11.23 | $10.56 | 1.1M |
| 2023-08-22 | 11.30 | $10.60 | 1.1M |
| 2023-08-21 | 11.37 | $10.47 | 1.5M |
| 2023-08-18 | 11.46 | $10.75 | 2.4M |
| 2023-08-17 | 11.54 | $10.71 | 710663 |
| 2023-08-16 | 11.63 | $11.03 | 1.1M |
| 2023-08-15 | 11.69 | $11.28 | 876714 |
| 2023-08-14 | 11.73 | $11.64 | 765049 |
| 2023-08-11 | 11.74 | $11.74 | 1.2M |
| 2023-08-10 | 11.74 | $11.47 | 1.1M |
| 2023-08-09 | 11.77 | $12.09 | 1.1M |
| 2023-08-08 | 11.74 | $12.18 | 906308 |
| 2023-08-07 | 11.69 | $12.04 | 897646 |
| 2023-08-04 | 11.65 | $11.95 | 1.1M |
| 2023-08-03 | 11.62 | $11.78 | 1.1M |
| 2023-08-02 | 11.61 | $11.91 | 994898 |
| 2023-08-01 | 11.57 | $12.06 | 1.1M |
| 2023-07-31 | 11.52 | $12.13 | 1.6M |
| 2023-07-28 | 11.46 | $11.54 | 945819 |
| 2023-07-27 | 11.45 | $11.48 | 1.0M |
| 2023-07-26 | 11.45 | $11.43 | 1.4M |
| 2023-07-25 | 11.45 | $11.59 | 1.2M |
| 2023-07-24 | 11.43 | $11.35 | 1.5M |
| 2023-07-21 | 11.44 | $11.51 | 1.5M |
| 2023-07-20 | 11.44 | $11.32 | 2.2M |
| 2023-07-19 | 11.45 | $10.82 | 3.3M |
| 2023-07-18 | 11.51 | $10.38 | 3.9M |
| 2023-07-17 | 11.63 | $11.36 | 1.1M |
| 2023-07-14 | 11.66 | $11.63 | 877945 |
| 2023-07-13 | 11.67 | $11.78 | 1.4M |
| 2023-07-12 | 11.65 | $11.63 | 1.3M |
| 2023-07-11 | 11.66 | $11.59 | 2.4M |
| 2023-07-10 | 11.66 | $11.51 | 1.7M |
| 2023-07-07 | 11.68 | $11.30 | 1.3M |
| 2023-07-06 | 11.72 | $11.06 | 1.4M |
| 2023-07-05 | 11.79 | $11.38 | 1.7M |
| 2023-07-03 | 11.83 | $11.33 | 1.3M |
| 2023-06-30 | 11.89 | $11.64 | 2.3M |
| 2023-06-29 | 11.91 | $11.39 | 2.8M |
| 2023-06-28 | 11.97 | $11.30 | 1.4M |
| 2023-06-27 | 12.04 | $11.46 | 1.5M |
| 2023-06-26 | 12.10 | $11.67 | 2.0M |
| 2023-06-23 | 12.14 | $11.62 | 2.7M |
| 2023-06-22 | 12.20 | $11.72 | 1.9M |
| 2023-06-21 | 12.25 | $11.78 | 2.5M |
| 2023-06-20 | 12.30 | $11.38 | 2.3M |
| 2023-06-16 | 12.39 | $12.04 | 1.6M |
| 2023-06-15 | 12.43 | $12.46 | 1.0M |
| 2023-06-14 | 12.43 | $12.52 | 1.2M |
| 2023-06-13 | 12.42 | $12.52 | 1.1M |
| 2023-06-12 | 12.41 | $12.24 | 1.7M |
| 2023-06-09 | 12.42 | $11.97 | 1.6M |
| 2023-06-08 | 12.47 | $12.21 | 1.9M |
| 2023-06-07 | 12.50 | $12.18 | 2.1M |
| 2023-06-06 | 12.53 | $12.46 | 1.6M |
| 2023-06-05 | 12.54 | $12.58 | 3.9M |
| 2023-06-02 | 12.54 | $11.60 | 3.1M |
| 2023-06-01 | 12.63 | $11.33 | 1.9M |
| 2023-05-31 | 12.77 | $11.46 | 1.8M |
| 2023-05-30 | 12.91 | $11.55 | 2.3M |
| 2023-05-26 | 13.05 | $11.96 | 1.4M |
| 2023-05-25 | 13.17 | $12.13 | 2.7M |
| 2023-05-24 | 13.28 | $12.10 | 1.9M |
| 2023-05-23 | 13.40 | $12.11 | 2.6M |
| 2023-05-22 | 13.54 | $11.80 | 3.0M |
| 2023-05-19 | 13.72 | $11.50 | 4.5M |
| 2023-05-18 | 13.95 | $11.71 | 11.6M |
| 2023-05-17 | 14.19 | $14.06 | 1.9M |
| 2023-05-16 | 14.20 | $13.77 | 1.8M |
| 2023-05-15 | 14.25 | $13.55 | 2.3M |
| 2023-05-12 | 14.32 | $13.05 | 2.2M |
| 2023-05-11 | 14.45 | $13.33 | 3.9M |
| 2023-05-10 | 14.57 | $13.88 | 2.2M |
| 2023-05-09 | 14.64 | $13.93 | 1.3M |
| 2023-05-08 | 14.72 | $14.18 | 551500 |
| 2023-05-05 | 14.78 | $14.23 | 589454 |
| 2023-05-04 | 14.83 | $13.94 | 640430 |
| 2023-05-03 | 14.93 | $14.22 | 697949 |
| 2023-05-02 | 15.00 | $14.32 | 818122 |
| 2023-05-01 | 15.07 | $14.74 | 851200 |
| 2023-04-28 | 15.11 | $14.63 | 916600 |
| 2023-04-27 | 15.16 | $14.38 | 801300 |
| 2023-04-26 | 15.24 | $14.26 | 811805 |
| 2023-04-25 | 15.35 | $14.95 | 1.2M |
| 2023-04-24 | 15.39 | $15.12 | 896840 |
| 2023-04-21 | 15.41 | $15.04 | 652200 |
| 2023-04-20 | 15.45 | $15.50 | 914435 |
| 2023-04-19 | 15.45 | $15.70 | 1.9M |
| 2023-04-18 | 15.42 | $15.21 | 818506 |
| 2023-04-17 | 15.45 | $14.93 | 923800 |
| 2023-04-14 | 15.50 | $14.70 | 701000 |
| 2023-04-13 | 15.58 | $14.83 | 953158 |
| 2023-04-12 | 15.66 | $14.92 | 1.9M |
| 2023-04-11 | 15.74 | $15.18 | 782100 |
| 2023-04-10 | 15.80 | $15.31 | 785429 |
| 2023-04-06 | 15.85 | $15.67 | 983120 |
| 2023-04-05 | 15.87 | $15.82 | 1.1M |
| 2023-04-04 | 15.88 | $16.26 | 621000 |
| 2023-04-03 | 15.84 | $16.36 | 783734 |
| 2023-03-31 | 15.78 | $16.95 | 978327 |
| 2023-03-30 | 15.66 | $16.66 | 1.3M |
| 2023-03-29 | 15.55 | $16.78 | 1.4M |
| 2023-03-28 | 15.42 | $16.40 | 3.0M |
| 2023-03-27 | 15.32 | $15.20 | 1.1M |
| 2023-03-24 | 15.33 | $14.84 | 1.3M |
| 2023-03-23 | 15.38 | $14.77 | 2.0M |
| 2023-03-22 | 15.45 | $14.66 | 1.4M |
| 2023-03-21 | 15.53 | $15.10 | 1.4M |
| 2023-03-20 | 15.58 | $14.99 | 2.4M |
| 2023-03-17 | 15.64 | $15.09 | 2.7M |
| 2023-03-16 | 15.70 | $15.94 | 1.0M |
| 2023-03-15 | 15.67 | $15.80 | 1.4M |
| 2023-03-14 | 15.66 | $16.11 | 1.4M |
| 2023-03-13 | 15.61 | $15.84 | 1.3M |
| 2023-03-10 | 15.59 | $16.19 | 1.6M |
| 2023-03-09 | 15.52 | $16.59 | 2.7M |
| 2023-03-08 | 15.41 | $17.12 | 2.9M |
| 2023-03-07 | 15.23 | $16.41 | 1.3M |
| 2023-03-06 | 15.11 | $16.24 | 2.0M |
| 2023-03-03 | 14.99 | $16.25 | 1.5M |
| 2023-03-02 | 14.86 | $15.90 | 5.4M |
| 2023-03-01 | 14.75 | $15.23 | 1.7M |
| 2023-02-28 | 14.70 | $15.38 | 2.7M |
| 2023-02-27 | 14.62 | $15.39 | 1.7M |
| 2023-02-24 | 14.54 | $15.15 | 1.8M |
| 2023-02-23 | 14.48 | $15.00 | 1.0M |
| 2023-02-22 | 14.42 | $15.34 | 733308 |
| 2023-02-21 | 14.33 | $15.18 | 1.2M |
| 2023-02-17 | 14.24 | $15.60 | 2.8M |
| 2023-02-16 | 14.10 | $15.00 | 2.3M |
| 2023-02-15 | 14.00 | $14.79 | 2.0M |
| 2023-02-14 | 13.92 | $14.40 | 1.5M |
| 2023-02-13 | 13.87 | $14.02 | 518946 |
| 2023-02-10 | 13.85 | $13.57 | 952717 |
| 2023-02-09 | 13.88 | $13.39 | 647930 |
| 2023-02-08 | 13.93 | $13.87 | 1.3M |
| 2023-02-07 | 13.94 | $14.30 | 754000 |
| 2023-02-06 | 13.90 | $14.21 | 606002 |
| 2023-02-03 | 13.87 | $14.38 | 769923 |
| 2023-02-02 | 13.81 | $14.21 | 1.1M |
| 2023-02-01 | 13.77 | $13.90 | 452528 |
| 2023-01-31 | 13.76 | $13.75 | 522000 |
| 2023-01-30 | 13.76 | $13.42 | 554321 |
| 2023-01-27 | 13.79 | $13.51 | 727403 |
| 2023-01-26 | 13.82 | $13.51 | 1.3M |
| 2023-01-25 | 13.85 | $14.24 | 640739 |
| 2023-01-24 | 13.81 | $14.28 | 902020 |
| 2023-01-23 | 13.77 | $14.19 | 782608 |
| 2023-01-20 | 13.72 | $14.40 | 1.4M |
| 2023-01-19 | 13.65 | $13.75 | 864516 |
| 2023-01-18 | 13.64 | $14.10 | 845500 |
| 2023-01-17 | 13.59 | $14.15 | 387243 |
| 2023-01-13 | 13.53 | $14.25 | 731500 |
| 2023-01-12 | 13.46 | $14.27 | 2.1M |
| 2023-01-11 | 13.37 | $13.70 | 839950 |
| 2023-01-10 | 13.33 | $13.80 | 588200 |
| 2023-01-09 | 13.29 | $13.76 | 1.3M |
| 2023-01-06 | 13.24 | $13.74 | 511120 |
| 2023-01-05 | 13.18 | $13.34 | 656351 |
| 2023-01-04 | 13.17 | $13.37 | 680315 |
| 2023-01-03 | 13.14 | $13.72 | 693649 |
| 2022-12-30 | 13.08 | $13.48 | 858300 |
| 2022-12-29 | 13.04 | $13.22 | 568110 |
| 2022-12-28 | 13.02 | $13.05 | 597600 |
| 2022-12-27 | 13.02 | $12.89 | 591252 |
| 2022-12-23 | 13.03 | $13.29 | 579000 |
| 2022-12-22 | 13.01 | $13.00 | 826243 |
| 2022-12-21 | 13.01 | $13.14 | 654500 |
| 2022-12-20 | 12.99 | $12.78 | 542112 |
| 2022-12-19 | 13.02 | $12.52 | 666314 |
| 2022-12-16 | 13.07 | $12.48 | 2.1M |
| 2022-12-15 | 13.13 | $12.19 | 681303 |
| 2022-12-14 | 13.23 | $12.70 | 351600 |
| 2022-12-13 | 13.29 | $12.83 | 452130 |
| 2022-12-12 | 13.34 | $12.54 | 373319 |
| 2022-12-09 | 13.42 | $12.63 | 500200 |
| 2022-12-08 | 13.50 | $12.57 | 463234 |
| 2022-12-07 | 13.60 | $12.83 | 735134 |
| 2022-12-06 | 13.68 | $13.18 | 455900 |
| 2022-12-05 | 13.73 | $13.70 | 451400 |
| 2022-12-02 | 13.74 | $13.66 | 563300 |
| 2022-12-01 | 13.75 | $13.99 | 360841 |
| 2022-11-30 | 13.72 | $13.96 | 1.1M |
| 2022-11-29 | 13.69 | $13.63 | 2.5M |
| 2022-11-28 | 13.70 | $13.61 | 1.1M |
| 2022-11-25 | 13.71 | $13.23 | 440000 |
| 2022-11-23 | 13.76 | $12.85 | 679253 |
| 2022-11-22 | 13.86 | $13.26 | 652956 |
| 2022-11-21 | 13.92 | $13.02 | 1.5M |
| 2022-11-18 | 14.01 | $12.92 | 1.4M |
| 2022-11-17 | 14.13 | $13.53 | 2.5M |
| 2022-11-16 | 14.19 | $13.78 | 1.4M |
| 2022-11-15 | 14.24 | $13.64 | 1.0M |
| 2022-11-14 | 14.30 | $14.77 | 603904 |
| 2022-11-11 | 14.25 | $14.71 | 710800 |
| 2022-11-10 | 14.20 | $15.00 | 1.6M |
| 2022-11-09 | 14.12 | $14.22 | 474320 |
| 2022-11-08 | 14.11 | $14.65 | 318354 |
| 2022-11-07 | 14.05 | $14.30 | 428800 |
| 2022-11-04 | 14.02 | $14.37 | 369800 |
| 2022-11-03 | 13.99 | $13.73 | 565348 |
| 2022-11-02 | 14.01 | $14.18 | 302245 |
| 2022-11-01 | 14.00 | $14.38 | 265743 |
| 2022-10-31 | 13.96 | $14.56 | 388700 |
| 2022-10-28 | 13.89 | $14.48 | 544800 |
| 2022-10-27 | 13.83 | $14.29 | 291641 |
| 2022-10-26 | 13.78 | $14.50 | 378700 |
| 2022-10-25 | 13.71 | $14.71 | 358627 |
| 2022-10-24 | 13.60 | $14.45 | 413700 |
| 2022-10-21 | 13.51 | $14.75 | 749101 |
| 2022-10-20 | 13.38 | $14.60 | 658000 |
| 2022-10-19 | 13.25 | $14.40 | 532500 |
| 2022-10-18 | 13.13 | $14.35 | 613621 |
| 2022-10-17 | 13.00 | $14.37 | 2.9M |
| 2022-10-14 | 12.86 | $14.04 | 1.0M |
| 2022-10-13 | 12.74 | $13.41 | 1.0M |
| 2022-10-12 | 12.67 | $12.98 | 311500 |
| 2022-10-11 | 12.63 | $12.91 | 413300 |
| 2022-10-10 | 12.60 | $12.56 | 311100 |
| 2022-10-07 | 12.61 | $12.52 | 437217 |
| 2022-10-06 | 12.62 | $12.72 | 516800 |
| 2022-10-05 | 12.61 | $12.29 | 378300 |
| 2022-10-04 | 12.64 | $12.75 | 615244 |
| 2022-10-03 | 12.63 | $12.66 | 464802 |
| 2022-09-30 | 12.63 | $12.31 | 704401 |
| 2022-09-29 | 12.66 | $12.05 | 1.1M |
| 2022-09-28 | 12.72 | $13.29 | 711118 |
| 2022-09-27 | 12.66 | $12.95 | 466848 |
| 2022-09-26 | 12.63 | $12.79 | 574843 |
| 2022-09-23 | 12.62 | $12.66 | 563200 |
| 2022-09-22 | 12.61 | $13.30 | 786400 |
| 2022-09-21 | 12.54 | $13.28 | 1.2M |
| 2022-09-20 | 12.46 | $13.95 | 1.7M |
| 2022-09-19 | 12.30 | $13.90 | 2.1M |
| 2022-09-16 | 12.14 | $13.43 | 3.8M |
| 2022-09-15 | 12.00 | $12.49 | 1.7M |
| 2022-09-14 | 11.95 | $12.99 | 2.5M |
| 2022-09-13 | 11.84 | $12.60 | 723020 |
| 2022-09-12 | 11.76 | $12.90 | 864400 |
| 2022-09-09 | 11.64 | $11.98 | 512409 |
| 2022-09-08 | 11.60 | $11.40 | 299907 |
| 2022-09-07 | 11.62 | $11.64 | 577100 |
| 2022-09-06 | 11.62 | $11.05 | 538646 |
| 2022-09-02 | 11.68 | $11.67 | 274009 |
| 2022-09-01 | 11.68 | $11.60 | 504000 |
| 2022-08-31 | 11.69 | $11.82 | 617600 |
| 2022-08-30 | 11.68 | $11.66 | 1.4M |
| 2022-08-29 | 11.68 | $11.12 | 257836 |
| 2022-08-26 | 11.74 | $11.22 | 378900 |
| 2022-08-25 | 11.79 | $11.45 | 258000 |
| 2022-08-24 | 11.83 | $11.19 | 248200 |
| 2022-08-23 | 11.90 | $11.71 | 256746 |
| 2022-08-22 | 11.92 | $11.69 | 353320 |
| 2022-08-19 | 11.94 | $11.99 | 199000 |
| 2022-08-18 | 11.93 | $12.06 | 263803 |
| 2022-08-17 | 11.92 | $11.69 | 606500 |
| 2022-08-16 | 11.95 | $12.78 | 1.0M |
| 2022-08-15 | 11.86 | $12.45 | 571200 |
| 2022-08-12 | 11.80 | $12.50 | 254009 |
| 2022-08-11 | 11.72 | $12.18 | 469500 |
| 2022-08-10 | 11.67 | $12.39 | 221742 |
| 2022-08-09 | 11.60 | $12.06 | 492200 |
| 2022-08-08 | 11.55 | $12.23 | 397615 |
| 2022-08-05 | 11.48 | $12.21 | 326106 |
| 2022-08-04 | 11.40 | $12.17 | 396600 |
| 2022-08-03 | 11.32 | $11.94 | 840300 |
| 2022-08-02 | 11.25 | $11.44 | 237511 |
| 2022-08-01 | 11.23 | $11.56 | 235200 |
| 2022-07-29 | 11.20 | $11.44 | 233900 |
| 2022-07-28 | 11.17 | $11.61 | 271200 |
| 2022-07-27 | 11.13 | $11.61 | 263100 |
| 2022-07-26 | 11.08 | $11.09 | 389838 |
| 2022-07-25 | 11.08 | $11.22 | 340000 |
| 2022-07-22 | 11.06 | $10.86 | 502209 |
| 2022-07-21 | 11.08 | $11.31 | 353815 |
| 2022-07-20 | 11.06 | $11.46 | 381800 |
| 2022-07-19 | 11.01 | $11.55 | 830800 |
| 2022-07-18 | 10.96 | $11.38 | 263700 |
| 2022-07-15 | 10.91 | $11.38 | 399600 |
| 2022-07-14 | 10.86 | $11.20 | 275100 |
| 2022-07-13 | 10.83 | $11.17 | 189840 |
| 2022-07-12 | 10.79 | $11.22 | 666301 |
| 2022-07-11 | 10.75 | $11.36 | 356700 |
| 2022-07-08 | 10.68 | $11.54 | 554016 |
| 2022-07-07 | 10.59 | $11.54 | 566136 |
| 2022-07-06 | 10.50 | $10.85 | 480733 |
| 2022-07-05 | 10.46 | $11.15 | 539800 |
| 2022-07-01 | 10.38 | $11.00 | 644347 |
| 2022-06-30 | 10.32 | $10.59 | 816018 |
| 2022-06-29 | 10.29 | $10.15 | 671723 |
| 2022-06-28 | 10.31 | $10.25 | 518500 |
| 2022-06-27 | 10.31 | $10.59 | 754800 |
| 2022-06-24 | 10.28 | $10.38 | 4.9M |
| 2022-06-23 | 10.27 | $10.41 | 988605 |
| 2022-06-22 | 10.26 | $10.26 | 1.9M |
| 2022-06-21 | 10.26 | $10.57 | 1.3M |
| 2022-06-17 | 10.23 | $10.28 | 981741 |
| 2022-06-16 | 10.22 | $9.59 | 1.2M |
| 2022-06-15 | 10.29 | $10.27 | 1.3M |
| 2022-06-14 | 10.29 | $9.37 | 944800 |
| 2022-06-13 | 10.38 | $8.86 | 1.4M |
| 2022-06-10 | 10.55 | $9.63 | 1.4M |
| 2022-06-09 | 10.64 | $10.39 | 1.2M |
| 2022-06-08 | 10.67 | $10.53 | 957325 |
| 2022-06-07 | 10.68 | $11.35 | 686500 |
| 2022-06-06 | 10.61 | $10.93 | 1.3M |
| 2022-06-03 | 10.58 | $10.99 | 519400 |
| 2022-06-02 | 10.54 | $10.95 | 560826 |
| 2022-06-01 | 10.49 | $11.01 | 5.1M |
| 2022-05-31 | 10.44 | $11.18 | 1.3M |
| 2022-05-27 | 10.36 | $11.09 | 687200 |
| 2022-05-26 | 10.28 | $11.01 | 1.1M |
| 2022-05-25 | 10.21 | $10.36 | 265200 |
| 2022-05-24 | 10.19 | $9.69 | 245438 |
| 2022-05-23 | 10.24 | $10.79 | 383511 |
| 2022-05-20 | 10.18 | $9.51 | 635840 |
| 2022-05-19 | 10.26 | $9.69 | 420700 |
| 2022-05-18 | 10.31 | $9.93 | 231311 |
| 2022-05-17 | 10.36 | $10.81 | 279301 |
| 2022-05-16 | 10.31 | $10.60 | 494600 |
| 2022-05-13 | 10.28 | $10.99 | 573800 |
| 2022-05-12 | 10.20 | $9.83 | 924611 |
| 2022-05-11 | 10.24 | $8.27 | 547405 |
| 2022-05-10 | 10.45 | $8.59 | 725332 |
| 2022-05-09 | 10.64 | $8.81 | 648828 |
| 2022-05-06 | 10.84 | $9.59 | 401602 |
| 2022-05-05 | 10.97 | $9.74 | 402600 |
| 2022-05-04 | 11.10 | $10.20 | 339800 |
| 2022-05-03 | 11.19 | $10.40 | 215200 |
| 2022-05-02 | 11.27 | $10.64 | 171430 |
| 2022-04-29 | 11.34 | $10.89 | 235200 |
| 2022-04-28 | 11.39 | $11.00 | 207200 |
| 2022-04-27 | 11.43 | $10.99 | 167418 |
| 2022-04-26 | 11.48 | $11.05 | 278114 |
| 2022-04-25 | 11.52 | $11.06 | 513200 |
| 2022-04-22 | 11.57 | $11.34 | 277100 |
| 2022-04-21 | 11.59 | $12.56 | 310700 |
| 2022-04-20 | 11.49 | $12.63 | 776100 |
| 2022-04-19 | 11.37 | $12.53 | 300322 |
| 2022-04-18 | 11.25 | $12.09 | 424000 |
| 2022-04-14 | 11.16 | $12.18 | 621400 |
| 2022-04-13 | 11.06 | $12.28 | 463600 |
| 2022-04-12 | 10.93 | $11.54 | 244200 |
| 2022-04-11 | 10.86 | $11.28 | 273749 |
| 2022-04-08 | 10.82 | $11.76 | 441734 |
| 2022-04-07 | 10.72 | $11.43 | 343900 |
| 2022-04-06 | 10.64 | $11.10 | 446200 |
| 2022-04-05 | 10.60 | $10.84 | 356235 |
| 2022-04-04 | 10.57 | $10.83 | 593332 |
| 2022-04-01 | 10.54 | $10.90 | 569520 |
| 2022-03-31 | 10.50 | $10.65 | 337230 |
| 2022-03-30 | 10.49 | $10.44 | 176900 |
| 2022-03-29 | 10.49 | $10.70 | 334300 |
| 2022-03-28 | 10.47 | $10.69 | 204465 |
| 2022-03-25 | 10.45 | $10.86 | 251000 |
| 2022-03-24 | 10.41 | $10.79 | 200800 |
| 2022-03-23 | 10.37 | $10.57 | 184649 |
| 2022-03-22 | 10.35 | $10.71 | 743600 |
| 2022-03-21 | 10.31 | $10.51 | 856104 |
| 2022-03-18 | 10.29 | $10.54 | 3.0M |
| 2022-03-17 | 10.26 | $10.99 | 867432 |
| 2022-03-16 | 10.18 | $11.75 | 951343 |
| 2022-03-15 | 10.02 | $11.43 | 462600 |
| 2022-03-14 | 9.87 | $10.96 | 392400 |
| 2022-03-11 | 9.75 | $10.93 | 406713 |
| 2022-03-10 | 9.63 | $10.98 | 1.2M |
| 2022-03-09 | 9.49 | $10.08 | 516108 |
| 2022-03-08 | 9.42 | $10.00 | 485800 |
| 2022-03-07 | 9.36 | $10.16 | 603600 |
| 2022-03-04 | 9.28 | $10.12 | 148336 |
| 2022-03-03 | 9.19 | $10.01 | 186900 |
| 2022-03-02 | 9.11 | $9.96 | 186800 |
| 2022-03-01 | 9.02 | $9.67 | 281700 |
| 2022-02-28 | 8.95 | $10.01 | 250106 |
| 2022-02-25 | 8.84 | $9.50 | 89700 |
| 2022-02-24 | 8.77 | $9.27 | 129300 |
| 2022-02-23 | 8.71 | $9.25 | 173428 |
| 2022-02-22 | 8.66 | $9.98 | 297123 |
| 2022-02-18 | 8.52 | $9.11 | 382726 |
| 2022-02-17 | 8.45 | $9.16 | 318405 |
| 2022-02-16 | 8.38 | $9.31 | 260900 |
| 2022-02-15 | 8.28 | $9.05 | 403500 |
| 2022-02-14 | 8.20 | $8.81 | 432200 |
| 2022-02-11 | 8.14 | $9.09 | 823600 |
| 2022-02-10 | 8.04 | $8.87 | 2.5M |
| 2022-02-09 | 7.95 | $7.72 | 478800 |
| 2022-02-08 | 7.97 | $7.81 | 666304 |
| 2022-02-07 | 7.99 | $7.45 | 558228 |
| 2022-02-04 | 8.05 | $7.52 | 565000 |
| 2022-02-03 | 8.10 | $7.20 | 734100 |
| 2022-02-02 | 8.20 | $7.25 | 477900 |
| 2022-02-01 | 8.30 | $7.58 | 866900 |
| 2022-01-31 | 8.37 | $8.27 | 321500 |
| 2022-01-28 | 8.38 | $8.03 | 97505 |
| 2022-01-27 | 8.42 | $7.92 | 249900 |
| 2022-01-26 | 8.47 | $8.06 | 185641 |
| 2022-01-25 | 8.52 | $8.00 | 183500 |
| 2022-01-24 | 8.57 | $8.05 | 342223 |
| 2022-01-21 | 8.63 | $8.17 | 106826 |
| 2022-01-20 | 8.68 | $8.19 | 255300 |
| 2022-01-19 | 8.73 | $8.20 | 153724 |
| 2022-01-18 | 8.78 | $8.17 | 138013 |
| 2022-01-14 | 8.85 | $8.78 | 144042 |
| 2022-01-13 | 8.85 | $8.61 | 160300 |
| 2022-01-12 | 8.88 | $8.28 | 136931 |
| 2022-01-11 | 8.94 | $8.10 | 143248 |
| 2022-01-10 | 9.03 | $8.06 | 141400 |
| 2022-01-07 | 9.13 | $8.60 | 178848 |
| 2022-01-06 | 9.19 | $8.65 | 253236 |
| 2022-01-05 | 9.25 | $8.70 | 281400 |
| 2022-01-04 | 9.30 | $8.49 | 190100 |
| 2022-01-03 | 9.39 | $8.81 | 62900 |
| 2021-12-31 | 9.45 | $9.02 | 167200 |
| 2021-12-30 | 9.50 | $8.90 | 275943 |
| 2021-12-29 | 9.56 | $8.98 | 264410 |
| 2021-12-28 | 9.62 | $9.05 | 110702 |
| 2021-12-27 | 9.68 | $9.29 | 92300 |
| 2021-12-23 | 9.72 | $9.15 | 94600 |
| 2021-12-22 | 9.78 | $9.22 | 67200 |
| 2021-12-21 | 9.84 | $9.50 | 66100 |
| 2021-12-20 | 9.87 | $9.66 | 83400 |
| 2021-12-17 | 9.90 | $9.66 | 43100 |
| 2021-12-16 | 9.92 | $9.56 | 309300 |
| 2021-12-15 | 9.96 | $10.00 | 107200 |
| 2021-12-14 | 9.96 | $9.80 | 5.0M |
| 2021-12-13 | 9.97 | $9.96 | 915100 |
| 2021-12-10 | 9.97 | $9.80 | 8300 |
| 2021-12-09 | 9.99 | $9.83 | 62700 |
| 2021-12-08 | 10.01 | $9.98 | 221100 |
| 2021-12-07 | 10.01 | $9.97 | 815000 |
| 2021-12-06 | 10.01 | $9.98 | 63300 |
| 2021-12-03 | 10.02 | $9.99 | 788000 |
| 2021-12-02 | 10.02 | $9.97 | 204800 |
| 2021-12-01 | 10.03 | $9.97 | 7500 |
| 2021-11-30 | 10.03 | $9.97 | 80800 |
| 2021-11-29 | 10.04 | $9.96 | 337200 |
| 2021-11-26 | 10.05 | $10.01 | 166100 |
| 2021-11-24 | 10.05 | $10.01 | 525200 |
| 2021-11-23 | 10.06 | $10.02 | 233000 |
| 2021-11-22 | 10.06 | $10.05 | 348100 |
| 2021-11-19 | 10.06 | $10.07 | 30200 |
| 2021-11-18 | 10.06 | $10.09 | 68400 |
| 2021-11-17 | 10.06 | $10.15 | 8100 |
| 2021-11-16 | 10.05 | $10.09 | 143700 |
| 2021-11-15 | 10.04 | $10.01 | 41900 |
| 2021-11-12 | 10.05 | $10.00 | 108700 |
| 2021-11-11 | 10.05 | $10.08 | 113200 |
| 2021-11-10 | 10.05 | $10.12 | 372800 |
| 2021-11-09 | 10.04 | $10.10 | 273100 |
| 2021-11-08 | 10.03 | $10.16 | 619800 |
| 2021-11-05 | 10.02 | $10.04 | 38200 |
| 2021-11-04 | 10.02 | $10.03 | 6000 |
| 2021-11-03 | 10.02 | $10.06 | 144600 |
| 2021-11-02 | 10.01 | $10.04 | 81300 |
| 2021-11-01 | 10.01 | $10.10 | 230600 |
| 2021-10-29 | 10.00 | $10.05 | 15400 |
| 2021-10-28 | 9.99 | $10.04 | 7100 |
| 2021-10-27 | 9.99 | $10.04 | 30000 |
| 2021-10-26 | 9.98 | $10.06 | 80800 |
| 2021-10-25 | 9.98 | $10.06 | 438400 |
| 2021-10-22 | 9.97 | $10.03 | 278300 |
| 2021-10-21 | 9.96 | $10.04 | 1.1M |
| 2021-10-20 | 9.95 | $9.99 | 1.3M |
| 2021-10-19 | 9.95 | $10.01 | 20000 |
| 2021-10-18 | 9.94 | $10.00 | 670600 |
| 2021-10-15 | 9.94 | $9.95 | 729800 |
| 2021-10-14 | 9.94 | $9.95 | 272000 |
| 2021-10-13 | 9.93 | $9.95 | 10600 |
| 2021-10-12 | 9.93 | $9.92 | 83800 |
| 2021-10-11 | 9.93 | $9.92 | 15500 |
| 2021-10-08 | 9.94 | $9.95 | 9100 |
| 2021-10-07 | 9.93 | $9.95 | 543700 |
| 2021-10-06 | 9.93 | $9.96 | 687900 |
| 2021-10-05 | 9.93 | $9.97 | 618000 |
| 2021-10-04 | 9.93 | $9.95 | 9200 |
| 2021-10-01 | 9.92 | $9.93 | 270500 |
| 2021-09-30 | 9.92 | $9.98 | 556200 |
| 2021-09-29 | 9.92 | $9.94 | 93500 |
| 2021-09-28 | 9.91 | $9.95 | 16900 |
| 2021-09-27 | 9.91 | $9.91 | 11800 |
| 2021-09-24 | 9.91 | $9.95 | 3000 |
| 2021-09-23 | 9.91 | $9.94 | 76800 |
| 2021-09-22 | 9.90 | $9.95 | 1800 |
| 2021-09-21 | 9.90 | $9.93 | 227900 |
| 2021-09-20 | 9.89 | $9.92 | 3600 |
| 2021-09-17 | 9.89 | $9.92 | 658000 |
| 2021-09-16 | 9.89 | $9.90 | 7500 |
| 2021-09-15 | 9.89 | $9.90 | 262800 |
| 2021-09-14 | 9.88 | $9.87 | 9400 |
| 2021-09-13 | 9.89 | $9.90 | 74800 |
| 2021-09-10 | 9.88 | $9.94 | 1700 |
| 2021-09-09 | 9.88 | $9.90 | 4200 |
| 2021-09-08 | 9.88 | $9.88 | 1900 |
| 2021-09-07 | 9.88 | $9.90 | 23100 |
| 2021-09-03 | 9.87 | $9.88 | 2900 |
| 2021-09-02 | 9.87 | $9.85 | 3100 |
| 2021-09-01 | 9.87 | $9.85 | 2600 |
| 2021-08-31 | 9.88 | $9.85 | 900 |
| 2021-08-30 | 9.88 | $9.88 | 3000 |
| 2021-08-27 | 9.88 | $9.86 | 7600 |
| 2021-08-26 | 9.88 | $9.86 | 400 |
| 2021-08-25 | 9.88 | $9.85 | 1200 |
| 2021-08-24 | 9.89 | $9.88 | 5800 |
| 2021-08-23 | 9.89 | $9.90 | 13200 |
| 2021-08-20 | 9.89 | $9.90 | 11400 |
| 2021-08-19 | 9.89 | $9.88 | 5100 |
| 2021-08-18 | 9.89 | $9.90 | 10800 |
| 2021-08-17 | 9.89 | $9.86 | 25000 |
| 2021-08-16 | 9.89 | $9.90 | 20600 |
| 2021-08-13 | 9.89 | $9.88 | 59500 |
| 2021-08-12 | 9.89 | $9.93 | 19000 |
| 2021-08-11 | 9.88 | $9.93 | 23100 |
| 2021-08-10 | 9.88 | $9.91 | 7000 |
| 2021-08-09 | 9.88 | $9.86 | 400 |
| 2021-08-06 | 9.88 | $9.87 | 119300 |
| 2021-08-05 | 9.88 | $9.89 | 52200 |
| 2021-08-04 | 9.88 | $9.87 | 2200 |
| 2021-08-03 | 9.88 | $9.87 | 16400 |
| 2021-08-02 | 9.88 | $9.87 | 62500 |
| 2021-07-30 | 9.88 | $9.85 | 8200 |
| 2021-07-29 | 9.88 | $9.90 | 2100 |
| 2021-07-28 | 9.88 | $9.90 | 504800 |
| 2021-07-27 | 9.88 | $9.92 | 45400 |
| 2021-07-26 | 9.87 | $9.89 | 59200 |
| 2021-07-23 | 9.87 | $9.91 | 148300 |
| 2021-07-22 | 9.87 | $9.88 | 139700 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
7.39
2026-07-17
Close Price
$7.41
Vol: 64200
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
7.39
Average
10.94
Maximum
15.99
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 7.39 | $7.41 | 64200 |
| 2026-07-16 | 7.40 | $7.27 | 45343 |
| 2026-07-15 | 7.43 | $7.19 | 51100 |
| 2026-07-14 | 7.47 | $7.18 | 124336 |
| 2026-07-13 | 7.52 | $7.35 | 144621 |
| 2026-07-10 | 7.56 | $7.30 | 42713 |
| 2026-07-09 | 7.61 | $7.16 | 129825 |
| 2026-07-08 | 7.68 | $7.06 | 170949 |
| 2026-07-07 | 7.76 | $7.26 | 138349 |
| 2026-07-06 | 7.83 | $7.76 | 92359 |
| 2026-07-02 | 7.85 | $7.70 | 98400 |
| 2026-07-01 | 7.87 | $7.77 | 136200 |
| 2026-06-30 | 7.89 | $7.48 | 115700 |
| 2026-06-29 | 7.93 | $7.77 | 60813 |
| 2026-06-26 | 7.95 | $7.89 | 71600 |
| 2026-06-25 | 7.97 | $7.64 | 136435 |
| 2026-06-24 | 8.01 | $7.65 | 73011 |
| 2026-06-23 | 8.06 | $7.70 | 307810 |
| 2026-06-22 | 8.11 | $7.64 | 341700 |
| 2026-06-18 | 8.18 | $7.59 | 383300 |
| 2026-06-17 | 8.25 | $8.02 | 274100 |
| 2026-06-16 | 8.28 | $7.93 | 246708 |
| 2026-06-15 | 8.33 | $8.47 | 122200 |
| 2026-06-12 | 8.32 | $8.76 | 133800 |
| 2026-06-11 | 8.28 | $8.81 | 96142 |
| 2026-06-10 | 8.23 | $8.83 | 195900 |
| 2026-06-09 | 8.18 | $7.92 | 191500 |
| 2026-06-08 | 8.21 | $8.16 | 142700 |
| 2026-06-05 | 8.22 | $7.63 | 67700 |
| 2026-06-04 | 8.29 | $7.66 | 84100 |
| 2026-06-03 | 8.34 | $7.36 | 103900 |
| 2026-06-02 | 8.43 | $7.76 | 43300 |
| 2026-06-01 | 8.48 | $7.98 | 73400 |
| 2026-05-29 | 8.51 | $8.19 | 67648 |
| 2026-05-28 | 8.52 | $8.92 | 68432 |
| 2026-05-27 | 8.45 | $8.93 | 127600 |
| 2026-05-26 | 8.37 | $9.49 | 199464 |
| 2026-05-22 | 8.23 | $8.92 | 117167 |
| 2026-05-21 | 8.14 | $8.87 | 45715 |
| 2026-05-20 | 8.04 | $8.66 | 71839 |
| 2026-05-19 | 7.97 | $8.23 | 53128 |
| 2026-05-18 | 7.94 | $8.41 | 85077 |
| 2026-05-15 | 7.89 | $8.20 | 76515 |
| 2026-05-14 | 7.87 | $8.14 | 71721 |
| 2026-05-13 | 7.85 | $7.82 | 87100 |
| 2026-05-12 | 7.87 | $8.15 | 136805 |
| 2026-05-11 | 7.86 | $7.92 | 87600 |
| 2026-05-08 | 7.87 | $8.24 | 122700 |
| 2026-05-07 | 7.85 | $7.53 | 80100 |
| 2026-05-06 | 7.91 | $7.66 | 165705 |
| 2026-05-05 | 7.95 | $7.75 | 82100 |
| 2026-05-04 | 8.00 | $7.83 | 46912 |
| 2026-05-01 | 8.03 | $7.81 | 33100 |
| 2026-04-30 | 8.08 | $7.95 | 54300 |
| 2026-04-29 | 8.11 | $7.53 | 39900 |
| 2026-04-28 | 8.18 | $7.29 | 37104 |
| 2026-04-27 | 8.29 | $7.41 | 53300 |
| 2026-04-24 | 8.38 | $7.24 | 91400 |
| 2026-04-23 | 8.49 | $7.53 | 130362 |
| 2026-04-22 | 8.58 | $8.76 | 27600 |
| 2026-04-21 | 8.55 | $8.80 | 43747 |
| 2026-04-20 | 8.51 | $9.01 | 35300 |
| 2026-04-17 | 8.44 | $9.00 | 50800 |
| 2026-04-16 | 8.37 | $8.53 | 39340 |
| 2026-04-15 | 8.34 | $8.44 | 48300 |
| 2026-04-14 | 8.31 | $8.21 | 30514 |
| 2026-04-13 | 8.31 | $8.17 | 33500 |
| 2026-04-10 | 8.31 | $8.50 | 103000 |
| 2026-04-09 | 8.28 | $8.67 | 54000 |
| 2026-04-08 | 8.23 | $8.60 | 57100 |
| 2026-04-07 | 8.18 | $8.33 | 58238 |
| 2026-04-06 | 8.16 | $8.63 | 42638 |
| 2026-04-02 | 8.12 | $8.59 | 60830 |
| 2026-04-01 | 8.08 | $8.47 | 54300 |
| 2026-03-31 | 8.04 | $8.32 | 42400 |
| 2026-03-30 | 8.03 | $7.99 | 42248 |
| 2026-03-27 | 8.04 | $7.93 | 72129 |
| 2026-03-26 | 8.07 | $8.00 | 58000 |
| 2026-03-25 | 8.09 | $8.14 | 61946 |
| 2026-03-24 | 8.09 | $8.04 | 97924 |
| 2026-03-23 | 8.11 | $7.87 | 87500 |
| 2026-03-20 | 8.15 | $7.68 | 118800 |
| 2026-03-19 | 8.21 | $7.86 | 66917 |
| 2026-03-18 | 8.26 | $7.92 | 99518 |
| 2026-03-17 | 8.30 | $8.05 | 41748 |
| 2026-03-16 | 8.33 | $7.96 | 87700 |
| 2026-03-13 | 8.37 | $7.85 | 63538 |
| 2026-03-12 | 8.42 | $7.85 | 71900 |
| 2026-03-11 | 8.47 | $8.66 | 104800 |
| 2026-03-10 | 8.43 | $8.50 | 112500 |
| 2026-03-09 | 8.40 | $8.61 | 145130 |
| 2026-03-06 | 8.36 | $8.54 | 141200 |
| 2026-03-05 | 8.31 | $8.49 | 126612 |
| 2026-03-04 | 8.25 | $8.50 | 108403 |
| 2026-03-03 | 8.20 | $8.38 | 327700 |
| 2026-03-02 | 8.15 | $8.44 | 137800 |
| 2026-02-27 | 8.09 | $8.37 | 103958 |
| 2026-02-26 | 8.04 | $8.42 | 180629 |
| 2026-02-25 | 7.98 | $8.44 | 138732 |
| 2026-02-24 | 7.93 | $8.42 | 205303 |
| 2026-02-23 | 7.87 | $8.25 | 210822 |
| 2026-02-20 | 7.84 | $8.57 | 161966 |
| 2026-02-19 | 7.77 | $8.61 | 260010 |
| 2026-02-18 | 7.71 | $8.52 | 191644 |
| 2026-02-17 | 7.65 | $8.24 | 242900 |
| 2026-02-13 | 7.63 | $7.83 | 193506 |
| 2026-02-12 | 7.65 | $7.54 | 366195 |
| 2026-02-11 | 7.70 | $7.45 | 189457 |
| 2026-02-10 | 7.77 | $7.55 | 458636 |
| 2026-02-09 | 7.85 | $7.19 | 567227 |
| 2026-02-06 | 7.96 | $6.63 | 531875 |
| 2026-02-05 | 8.13 | $6.34 | 2.5M |
| 2026-02-04 | 8.35 | $7.33 | 320560 |
| 2026-02-03 | 8.48 | $7.22 | 504000 |
| 2026-02-02 | 8.63 | $7.95 | 202814 |
| 2026-01-30 | 8.71 | $8.10 | 126000 |
| 2026-01-29 | 8.77 | $8.18 | 160568 |
| 2026-01-28 | 8.84 | $8.17 | 137024 |
| 2026-01-27 | 8.90 | $8.65 | 76453 |
| 2026-01-26 | 8.93 | $8.69 | 98500 |
| 2026-01-23 | 8.95 | $8.75 | 100300 |
| 2026-01-22 | 8.96 | $9.02 | 91935 |
| 2026-01-21 | 8.95 | $8.97 | 115137 |
| 2026-01-20 | 8.94 | $8.85 | 94643 |
| 2026-01-16 | 8.95 | $9.19 | 92500 |
| 2026-01-15 | 8.92 | $9.23 | 132645 |
| 2026-01-14 | 8.89 | $9.19 | 125731 |
| 2026-01-13 | 8.86 | $9.03 | 105019 |
| 2026-01-12 | 8.84 | $9.07 | 140600 |
| 2026-01-09 | 8.83 | $8.82 | 243534 |
| 2026-01-08 | 8.83 | $8.75 | 247708 |
| 2026-01-07 | 8.84 | $8.73 | 214300 |
| 2026-01-06 | 8.86 | $9.32 | 268200 |
| 2026-01-05 | 8.81 | $8.68 | 186900 |
| 2026-01-02 | 8.83 | $8.49 | 200421 |
| 2025-12-31 | 8.86 | $8.47 | 377203 |
| 2025-12-30 | 8.89 | $8.68 | 163212 |
| 2025-12-29 | 8.90 | $8.91 | 174214 |
| 2025-12-26 | 8.88 | $8.89 | 221300 |
| 2025-12-24 | 8.86 | $8.96 | 131000 |
| 2025-12-23 | 8.83 | $8.97 | 214442 |
| 2025-12-22 | 8.78 | $8.89 | 158231 |
| 2025-12-19 | 8.74 | $9.00 | 211135 |
| 2025-12-18 | 8.67 | $9.04 | 253300 |
| 2025-12-17 | 8.60 | $8.84 | 198132 |
| 2025-12-16 | 8.53 | $8.87 | 168500 |
| 2025-12-15 | 8.45 | $9.07 | 181744 |
| 2025-12-12 | 8.36 | $9.04 | 312809 |
| 2025-12-11 | 8.26 | $9.00 | 229021 |
| 2025-12-10 | 8.16 | $9.13 | 248538 |
| 2025-12-09 | 8.04 | $8.78 | 229332 |
| 2025-12-08 | 7.96 | $8.54 | 281600 |
| 2025-12-05 | 7.89 | $8.51 | 354800 |
| 2025-12-04 | 7.83 | $8.48 | 327200 |
| 2025-12-03 | 7.76 | $8.39 | 483840 |
| 2025-12-02 | 7.71 | $8.16 | 289100 |
| 2025-12-01 | 7.67 | $8.14 | 304600 |
| 2025-11-28 | 7.64 | $7.82 | 296907 |
| 2025-11-26 | 7.64 | $7.69 | 836300 |
| 2025-11-25 | 7.65 | $7.45 | 397101 |
| 2025-11-24 | 7.69 | $7.31 | 415123 |
| 2025-11-21 | 7.75 | $7.17 | 540114 |
| 2025-11-20 | 7.83 | $7.07 | 772900 |
| 2025-11-19 | 7.92 | $7.10 | 536973 |
| 2025-11-18 | 8.02 | $7.24 | 411127 |
| 2025-11-17 | 8.11 | $7.50 | 411116 |
| 2025-11-14 | 8.18 | $8.11 | 188600 |
| 2025-11-13 | 8.19 | $8.41 | 252662 |
| 2025-11-12 | 8.19 | $8.39 | 419100 |
| 2025-11-11 | 8.19 | $8.19 | 482700 |
| 2025-11-10 | 8.22 | $7.93 | 287200 |
| 2025-11-07 | 8.29 | $8.05 | 328900 |
| 2025-11-06 | 8.35 | $8.08 | 376326 |
| 2025-11-05 | 8.41 | $7.98 | 302539 |
| 2025-11-04 | 8.50 | $8.07 | 1.3M |
| 2025-11-03 | 8.59 | $8.24 | 580700 |
| 2025-10-31 | 8.67 | $8.38 | 155100 |
| 2025-10-30 | 8.74 | $7.98 | 140100 |
| 2025-10-29 | 8.87 | $8.00 | 227700 |
| 2025-10-28 | 9.00 | $8.12 | 178800 |
| 2025-10-27 | 9.14 | $8.18 | 86200 |
| 2025-10-24 | 9.27 | $8.36 | 89600 |
| 2025-10-23 | 9.40 | $8.43 | 103920 |
| 2025-10-22 | 9.53 | $8.42 | 294813 |
| 2025-10-21 | 9.67 | $8.91 | 87300 |
| 2025-10-20 | 9.76 | $8.77 | 149374 |
| 2025-10-17 | 9.88 | $8.98 | 311303 |
| 2025-10-16 | 9.97 | $9.62 | 143727 |
| 2025-10-15 | 10.01 | $9.64 | 189603 |
| 2025-10-14 | 10.04 | $9.92 | 173937 |
| 2025-10-13 | 10.05 | $9.97 | 126841 |
| 2025-10-10 | 10.05 | $9.72 | 143200 |
| 2025-10-09 | 10.08 | $9.93 | 93812 |
| 2025-10-08 | 10.09 | $10.09 | 137800 |
| 2025-10-07 | 10.08 | $9.95 | 99900 |
| 2025-10-06 | 10.08 | $10.36 | 141814 |
| 2025-10-03 | 10.04 | $10.56 | 191900 |
| 2025-10-02 | 9.99 | $10.04 | 133535 |
| 2025-10-01 | 9.98 | $10.09 | 180017 |
| 2025-09-30 | 9.97 | $10.24 | 209800 |
| 2025-09-29 | 9.94 | $10.40 | 534510 |
| 2025-09-26 | 9.90 | $10.07 | 302908 |
| 2025-09-25 | 9.90 | $9.89 | 139509 |
| 2025-09-24 | 9.92 | $9.99 | 170827 |
| 2025-09-23 | 9.92 | $9.93 | 195607 |
| 2025-09-22 | 9.94 | $9.95 | 374400 |
| 2025-09-19 | 9.96 | $9.58 | 897307 |
| 2025-09-18 | 10.02 | $9.69 | 178000 |
| 2025-09-17 | 10.07 | $9.73 | 152225 |
| 2025-09-16 | 10.12 | $9.82 | 273000 |
| 2025-09-15 | 10.16 | $9.95 | 161700 |
| 2025-09-12 | 10.19 | $9.82 | 205533 |
| 2025-09-11 | 10.23 | $10.05 | 197667 |
| 2025-09-10 | 10.25 | $9.60 | 339122 |
| 2025-09-09 | 10.31 | $9.89 | 244200 |
| 2025-09-08 | 10.35 | $10.05 | 296300 |
| 2025-09-05 | 10.36 | $10.00 | 311106 |
| 2025-09-04 | 10.38 | $10.38 | 259315 |
| 2025-09-03 | 10.36 | $10.48 | 221224 |
| 2025-09-02 | 10.33 | $10.43 | 174843 |
| 2025-08-29 | 10.30 | $10.70 | 331041 |
| 2025-08-28 | 10.23 | $10.51 | 363851 |
| 2025-08-27 | 10.18 | $10.67 | 307358 |
| 2025-08-26 | 10.12 | $10.56 | 86335 |
| 2025-08-25 | 10.06 | $10.56 | 76597 |
| 2025-08-22 | 10.00 | $10.63 | 133639 |
| 2025-08-21 | 9.93 | $10.10 | 68028 |
| 2025-08-20 | 9.91 | $10.03 | 73320 |
| 2025-08-19 | 9.91 | $10.21 | 112600 |
| 2025-08-18 | 9.89 | $10.42 | 106120 |
| 2025-08-15 | 9.86 | $10.10 | 120420 |
| 2025-08-14 | 9.85 | $9.87 | 91218 |
| 2025-08-13 | 9.87 | $9.91 | 119024 |
| 2025-08-12 | 9.88 | $9.85 | 174949 |
| 2025-08-11 | 9.90 | $9.79 | 165416 |
| 2025-08-08 | 9.93 | $9.47 | 118006 |
| 2025-08-07 | 9.99 | $9.58 | 103102 |
| 2025-08-06 | 10.05 | $9.44 | 155700 |
| 2025-08-05 | 10.12 | $9.65 | 126900 |
| 2025-08-04 | 10.17 | $9.62 | 135842 |
| 2025-08-01 | 10.22 | $9.56 | 190900 |
| 2025-07-31 | 10.28 | $9.90 | 128300 |
| 2025-07-30 | 10.31 | $9.88 | 209122 |
| 2025-07-29 | 10.34 | $10.03 | 197235 |
| 2025-07-28 | 10.34 | $10.40 | 133300 |
| 2025-07-25 | 10.31 | $10.58 | 209036 |
| 2025-07-24 | 10.26 | $10.49 | 291067 |
| 2025-07-23 | 10.20 | $11.24 | 446700 |
| 2025-07-22 | 10.07 | $11.12 | 611400 |
| 2025-07-21 | 9.94 | $10.18 | 295400 |
| 2025-07-18 | 9.90 | $10.07 | 237325 |
| 2025-07-17 | 9.87 | $10.20 | 378600 |
| 2025-07-16 | 9.82 | $10.21 | 318335 |
| 2025-07-15 | 9.76 | $10.05 | 275317 |
| 2025-07-14 | 9.72 | $10.29 | 306399 |
| 2025-07-11 | 9.65 | $10.05 | 264600 |
| 2025-07-10 | 9.59 | $10.03 | 227300 |
| 2025-07-09 | 9.53 | $9.77 | 167404 |
| 2025-07-08 | 9.49 | $9.85 | 174023 |
| 2025-07-07 | 9.44 | $9.72 | 301900 |
| 2025-07-03 | 9.40 | $9.80 | 108800 |
| 2025-07-02 | 9.35 | $9.79 | 372700 |
| 2025-07-01 | 9.29 | $9.38 | 362100 |
| 2025-06-30 | 9.27 | $9.13 | 299705 |
| 2025-06-27 | 9.27 | $9.31 | 242200 |
| 2025-06-26 | 9.25 | $9.30 | 198917 |
| 2025-06-25 | 9.22 | $9.13 | 135024 |
| 2025-06-24 | 9.22 | $9.48 | 289529 |
| 2025-06-23 | 9.17 | $9.66 | 456232 |
| 2025-06-20 | 9.11 | $9.60 | 551400 |
| 2025-06-18 | 9.05 | $9.93 | 506100 |
| 2025-06-17 | 8.95 | $9.07 | 286316 |
| 2025-06-16 | 8.93 | $9.35 | 368400 |
| 2025-06-13 | 8.89 | $9.07 | 190600 |
| 2025-06-12 | 8.87 | $8.91 | 165400 |
| 2025-06-11 | 8.87 | $8.98 | 218128 |
| 2025-06-10 | 8.86 | $8.89 | 233103 |
| 2025-06-09 | 8.87 | $8.81 | 140200 |
| 2025-06-06 | 8.88 | $9.10 | 295200 |
| 2025-06-05 | 8.86 | $9.15 | 406300 |
| 2025-06-04 | 8.84 | $9.10 | 238958 |
| 2025-06-03 | 8.82 | $8.52 | 320200 |
| 2025-06-02 | 8.87 | $8.43 | 153700 |
| 2025-05-30 | 8.93 | $8.63 | 697429 |
| 2025-05-29 | 8.97 | $8.62 | 171053 |
| 2025-05-28 | 9.02 | $8.68 | 178045 |
| 2025-05-27 | 9.07 | $9.02 | 210600 |
| 2025-05-23 | 9.09 | $9.14 | 145026 |
| 2025-05-22 | 9.09 | $8.89 | 169604 |
| 2025-05-21 | 9.13 | $8.54 | 180121 |
| 2025-05-20 | 9.19 | $9.02 | 187800 |
| 2025-05-19 | 9.21 | $9.12 | 170825 |
| 2025-05-16 | 9.22 | $9.18 | 190100 |
| 2025-05-15 | 9.22 | $9.09 | 159641 |
| 2025-05-14 | 9.22 | $9.09 | 246900 |
| 2025-05-13 | 9.22 | $9.16 | 569300 |
| 2025-05-12 | 9.22 | $9.31 | 545600 |
| 2025-05-09 | 9.20 | $8.77 | 621700 |
| 2025-05-08 | 9.23 | $8.31 | 1.2M |
| 2025-05-07 | 9.30 | $9.57 | 255700 |
| 2025-05-06 | 9.25 | $9.78 | 322401 |
| 2025-05-05 | 9.17 | $9.69 | 182700 |
| 2025-05-02 | 9.10 | $9.66 | 144700 |
| 2025-05-01 | 9.02 | $9.45 | 192038 |
| 2025-04-30 | 8.96 | $9.40 | 214400 |
| 2025-04-29 | 8.91 | $9.45 | 159500 |
| 2025-04-28 | 8.86 | $9.36 | 216723 |
| 2025-04-25 | 8.82 | $9.43 | 182507 |
| 2025-04-24 | 8.77 | $9.21 | 158346 |
| 2025-04-23 | 8.75 | $8.86 | 299646 |
| 2025-04-22 | 8.77 | $8.72 | 430800 |
| 2025-04-21 | 8.81 | $8.39 | 369822 |
| 2025-04-17 | 8.89 | $8.54 | 394513 |
| 2025-04-16 | 8.97 | $8.35 | 320635 |
| 2025-04-15 | 9.07 | $8.67 | 378838 |
| 2025-04-14 | 9.14 | $9.00 | 336139 |
| 2025-04-11 | 9.18 | $9.12 | 352646 |
| 2025-04-10 | 9.22 | $8.71 | 323100 |
| 2025-04-09 | 9.30 | $9.04 | 608717 |
| 2025-04-08 | 9.36 | $7.94 | 332900 |
| 2025-04-07 | 9.52 | $8.16 | 504600 |
| 2025-04-04 | 9.67 | $8.50 | 522000 |
| 2025-04-03 | 9.80 | $8.47 | 511817 |
| 2025-04-02 | 9.93 | $9.69 | 216869 |
| 2025-04-01 | 9.95 | $9.79 | 218307 |
| 2025-03-31 | 9.95 | $9.76 | 206610 |
| 2025-03-28 | 9.97 | $9.91 | 262528 |
| 2025-03-27 | 9.97 | $10.35 | 365609 |
| 2025-03-26 | 9.93 | $10.09 | 182736 |
| 2025-03-25 | 9.93 | $10.13 | 312814 |
| 2025-03-24 | 9.92 | $10.42 | 346800 |
| 2025-03-21 | 9.88 | $9.96 | 269300 |
| 2025-03-20 | 9.89 | $10.06 | 314400 |
| 2025-03-19 | 9.89 | $10.03 | 316200 |
| 2025-03-18 | 9.91 | $9.59 | 243000 |
| 2025-03-17 | 9.97 | $9.76 | 278050 |
| 2025-03-14 | 10.03 | $9.67 | 688155 |
| 2025-03-13 | 10.11 | $9.95 | 485414 |
| 2025-03-12 | 10.18 | $10.12 | 574800 |
| 2025-03-11 | 10.24 | $9.59 | 451947 |
| 2025-03-10 | 10.36 | $9.11 | 564500 |
| 2025-03-07 | 10.54 | $9.56 | 683820 |
| 2025-03-06 | 10.68 | $9.55 | 598347 |
| 2025-03-05 | 10.83 | $9.77 | 266727 |
| 2025-03-04 | 10.97 | $10.00 | 269925 |
| 2025-03-03 | 11.09 | $10.49 | 358943 |
| 2025-02-28 | 11.16 | $10.68 | 419215 |
| 2025-02-27 | 11.21 | $10.65 | 397327 |
| 2025-02-26 | 11.26 | $10.85 | 531038 |
| 2025-02-25 | 11.30 | $10.88 | 636874 |
| 2025-02-24 | 11.32 | $10.51 | 509700 |
| 2025-02-21 | 11.39 | $10.64 | 802400 |
| 2025-02-20 | 11.43 | $10.70 | 346737 |
| 2025-02-19 | 11.47 | $10.99 | 771100 |
| 2025-02-18 | 11.47 | $11.54 | 346231 |
| 2025-02-14 | 11.41 | $12.28 | 429226 |
| 2025-02-13 | 11.28 | $12.79 | 660771 |
| 2025-02-12 | 11.09 | $12.91 | 1.6M |
| 2025-02-11 | 10.87 | $11.79 | 658873 |
| 2025-02-10 | 10.75 | $12.01 | 771237 |
| 2025-02-07 | 10.60 | $10.94 | 316013 |
| 2025-02-06 | 10.56 | $11.19 | 738000 |
| 2025-02-05 | 10.48 | $10.89 | 346123 |
| 2025-02-04 | 10.44 | $10.91 | 165218 |
| 2025-02-03 | 10.39 | $10.92 | 274044 |
| 2025-01-31 | 10.33 | $10.65 | 261104 |
| 2025-01-30 | 10.30 | $10.56 | 349200 |
| 2025-01-29 | 10.27 | $10.39 | 351435 |
| 2025-01-28 | 10.26 | $10.35 | 383896 |
| 2025-01-27 | 10.26 | $10.42 | 412318 |
| 2025-01-24 | 10.26 | $10.18 | 528364 |
| 2025-01-23 | 10.27 | $10.03 | 532422 |
| 2025-01-22 | 10.30 | $9.88 | 582379 |
| 2025-01-21 | 10.35 | $9.89 | 837733 |
| 2025-01-17 | 10.40 | $9.97 | 1.6M |
| 2025-01-16 | 10.45 | $10.59 | 333400 |
| 2025-01-15 | 10.43 | $10.56 | 382834 |
| 2025-01-14 | 10.42 | $10.48 | 298200 |
| 2025-01-13 | 10.43 | $10.25 | 321500 |
| 2025-01-10 | 10.46 | $10.41 | 395900 |
| 2025-01-08 | 10.48 | $10.44 | 431600 |
| 2025-01-07 | 10.51 | $10.57 | 520200 |
| 2025-01-06 | 10.53 | $10.41 | 554300 |
| 2025-01-03 | 10.58 | $10.58 | 524731 |
| 2025-01-02 | 10.61 | $10.13 | 690900 |
| 2024-12-31 | 10.69 | $10.01 | 599786 |
| 2024-12-30 | 10.79 | $10.30 | 471700 |
| 2024-12-27 | 10.88 | $10.78 | 443746 |
| 2024-12-26 | 10.93 | $10.90 | 471800 |
| 2024-12-24 | 10.98 | $10.57 | 456025 |
| 2024-12-23 | 11.06 | $10.25 | 627603 |
| 2024-12-20 | 11.18 | $10.39 | 1.2M |
| 2024-12-19 | 11.30 | $10.23 | 568638 |
| 2024-12-18 | 11.44 | $10.23 | 592235 |
| 2024-12-17 | 11.58 | $10.75 | 830700 |
| 2024-12-16 | 11.68 | $10.52 | 860200 |
| 2024-12-13 | 11.81 | $11.12 | 849438 |
| 2024-12-12 | 11.88 | $11.46 | 405100 |
| 2024-12-11 | 11.92 | $11.69 | 569600 |
| 2024-12-10 | 11.93 | $12.12 | 855218 |
| 2024-12-09 | 11.91 | $11.74 | 388800 |
| 2024-12-06 | 11.92 | $11.87 | 445422 |
| 2024-12-05 | 11.92 | $11.47 | 527700 |
| 2024-12-04 | 11.95 | $11.66 | 437100 |
| 2024-12-03 | 11.97 | $11.80 | 799816 |
| 2024-12-02 | 11.97 | $12.41 | 1.2M |
| 2024-11-29 | 11.90 | $12.31 | 286403 |
| 2024-11-27 | 11.83 | $12.47 | 492300 |
| 2024-11-26 | 11.74 | $12.21 | 617600 |
| 2024-11-25 | 11.67 | $12.63 | 687602 |
| 2024-11-22 | 11.55 | $11.82 | 238202 |
| 2024-11-21 | 11.51 | $11.83 | 496000 |
| 2024-11-20 | 11.46 | $11.57 | 533134 |
| 2024-11-19 | 11.44 | $11.48 | 512011 |
| 2024-11-18 | 11.44 | $11.80 | 909149 |
| 2024-11-15 | 11.40 | $11.47 | 729100 |
| 2024-11-14 | 11.40 | $11.26 | 1.8M |
| 2024-11-13 | 11.42 | $11.47 | 509696 |
| 2024-11-12 | 11.43 | $11.96 | 549450 |
| 2024-11-11 | 11.39 | $12.10 | 942246 |
| 2024-11-08 | 11.33 | $11.50 | 687318 |
| 2024-11-07 | 11.34 | $11.55 | 546939 |
| 2024-11-06 | 11.34 | $11.75 | 716100 |
| 2024-11-05 | 11.32 | $11.62 | 1.9M |
| 2024-11-04 | 11.31 | $10.38 | 1.7M |
| 2024-11-01 | 11.43 | $10.33 | 593507 |
| 2024-10-31 | 11.56 | $10.37 | 764600 |
| 2024-10-30 | 11.69 | $10.97 | 739833 |
| 2024-10-29 | 11.76 | $11.24 | 553741 |
| 2024-10-28 | 11.81 | $11.54 | 513816 |
| 2024-10-25 | 11.84 | $11.58 | 250028 |
| 2024-10-24 | 11.86 | $11.29 | 342817 |
| 2024-10-23 | 11.91 | $11.60 | 206906 |
| 2024-10-22 | 11.92 | $11.95 | 193945 |
| 2024-10-21 | 11.90 | $12.01 | 297632 |
| 2024-10-18 | 11.88 | $12.65 | 250729 |
| 2024-10-17 | 11.78 | $12.55 | 367800 |
| 2024-10-16 | 11.69 | $12.03 | 193647 |
| 2024-10-15 | 11.65 | $11.81 | 266900 |
| 2024-10-14 | 11.63 | $11.74 | 284046 |
| 2024-10-11 | 11.63 | $11.81 | 486300 |
| 2024-10-10 | 11.61 | $11.67 | 546600 |
| 2024-10-09 | 11.61 | $11.71 | 750051 |
| 2024-10-08 | 11.60 | $11.65 | 664604 |
| 2024-10-07 | 11.59 | $11.72 | 767317 |
| 2024-10-04 | 11.57 | $11.95 | 425080 |
| 2024-10-03 | 11.53 | $11.38 | 276318 |
| 2024-10-02 | 11.54 | $11.49 | 224300 |
| 2024-10-01 | 11.53 | $11.30 | 371300 |
| 2024-09-30 | 11.54 | $11.74 | 364000 |
| 2024-09-27 | 11.51 | $11.80 | 442440 |
| 2024-09-26 | 11.47 | $11.57 | 555200 |
| 2024-09-25 | 11.45 | $11.05 | 624132 |
| 2024-09-24 | 11.48 | $11.22 | 345658 |
| 2024-09-23 | 11.50 | $11.54 | 381400 |
| 2024-09-20 | 11.49 | $11.49 | 1.7M |
| 2024-09-19 | 11.48 | $11.66 | 505200 |
| 2024-09-18 | 11.46 | $11.79 | 486318 |
| 2024-09-17 | 11.43 | $12.19 | 949755 |
| 2024-09-16 | 11.35 | $12.13 | 624842 |
| 2024-09-13 | 11.27 | $11.90 | 834342 |
| 2024-09-12 | 11.21 | $11.77 | 691638 |
| 2024-09-11 | 11.15 | $10.80 | 736700 |
| 2024-09-10 | 11.19 | $10.62 | 972913 |
| 2024-09-09 | 11.26 | $11.00 | 955941 |
| 2024-09-06 | 11.28 | $11.50 | 2.1M |
| 2024-09-05 | 11.26 | $10.79 | 1.7M |
| 2024-09-04 | 11.31 | $11.21 | 641174 |
| 2024-09-03 | 11.32 | $10.85 | 481900 |
| 2024-08-30 | 11.36 | $11.05 | 418100 |
| 2024-08-29 | 11.39 | $11.09 | 426300 |
| 2024-08-28 | 11.42 | $11.22 | 291821 |
| 2024-08-27 | 11.44 | $11.78 | 228062 |
| 2024-08-26 | 11.42 | $11.87 | 244639 |
| 2024-08-23 | 11.39 | $12.09 | 397400 |
| 2024-08-22 | 11.35 | $11.75 | 416300 |
| 2024-08-21 | 11.33 | $11.39 | 331700 |
| 2024-08-20 | 11.36 | $10.95 | 260800 |
| 2024-08-19 | 11.45 | $11.17 | 386300 |
| 2024-08-16 | 11.52 | $10.96 | 899122 |
| 2024-08-15 | 11.62 | $11.38 | 261349 |
| 2024-08-14 | 11.69 | $11.01 | 279700 |
| 2024-08-13 | 11.81 | $11.10 | 360600 |
| 2024-08-12 | 11.93 | $11.19 | 374226 |
| 2024-08-09 | 12.06 | $11.26 | 233600 |
| 2024-08-08 | 12.19 | $11.30 | 353350 |
| 2024-08-07 | 12.33 | $11.17 | 293012 |
| 2024-08-06 | 12.50 | $11.29 | 374336 |
| 2024-08-05 | 12.67 | $11.16 | 526543 |
| 2024-08-02 | 12.87 | $11.70 | 659600 |
| 2024-08-01 | 13.03 | $12.11 | 316600 |
| 2024-07-31 | 13.17 | $12.95 | 553942 |
| 2024-07-30 | 13.22 | $12.86 | 388917 |
| 2024-07-29 | 13.29 | $12.79 | 426700 |
| 2024-07-26 | 13.38 | $12.74 | 833662 |
| 2024-07-25 | 13.48 | $12.32 | 543710 |
| 2024-07-24 | 13.63 | $12.71 | 383400 |
| 2024-07-23 | 13.75 | $13.16 | 373146 |
| 2024-07-22 | 13.84 | $13.00 | 452815 |
| 2024-07-19 | 13.94 | $13.22 | 579843 |
| 2024-07-18 | 14.02 | $13.17 | 674300 |
| 2024-07-17 | 14.11 | $13.54 | 537539 |
| 2024-07-16 | 14.16 | $14.12 | 520662 |
| 2024-07-15 | 14.15 | $14.13 | 1.2M |
| 2024-07-12 | 14.14 | $13.75 | 504200 |
| 2024-07-11 | 14.16 | $14.23 | 633200 |
| 2024-07-10 | 14.13 | $13.85 | 747504 |
| 2024-07-09 | 14.14 | $14.44 | 742679 |
| 2024-07-08 | 14.08 | $14.44 | 880107 |
| 2024-07-05 | 14.02 | $14.25 | 407843 |
| 2024-07-03 | 13.97 | $14.13 | 229400 |
| 2024-07-02 | 13.92 | $14.03 | 454549 |
| 2024-07-01 | 13.88 | $14.33 | 692659 |
| 2024-06-28 | 13.81 | $14.49 | 3.0M |
| 2024-06-27 | 13.70 | $14.64 | 649924 |
| 2024-06-26 | 13.57 | $14.22 | 547058 |
| 2024-06-25 | 13.47 | $14.53 | 534000 |
| 2024-06-24 | 13.33 | $14.16 | 835800 |
| 2024-06-21 | 13.22 | $13.44 | 421503 |
| 2024-06-20 | 13.16 | $13.71 | 485300 |
| 2024-06-18 | 13.08 | $13.73 | 757720 |
| 2024-06-17 | 12.98 | $13.29 | 537400 |
| 2024-06-14 | 12.92 | $12.78 | 393825 |
| 2024-06-13 | 12.90 | $13.23 | 431500 |
| 2024-06-12 | 12.83 | $13.88 | 915010 |
| 2024-06-11 | 12.69 | $13.48 | 617500 |
| 2024-06-10 | 12.59 | $12.96 | 433716 |
| 2024-06-07 | 12.52 | $13.00 | 285934 |
| 2024-06-06 | 12.44 | $13.09 | 401692 |
| 2024-06-05 | 12.34 | $13.14 | 480500 |
| 2024-06-04 | 12.23 | $13.30 | 669204 |
| 2024-06-03 | 12.09 | $12.94 | 716506 |
| 2024-05-31 | 11.98 | $12.45 | 606517 |
| 2024-05-30 | 11.92 | $12.12 | 456213 |
| 2024-05-29 | 11.89 | $11.87 | 719547 |
| 2024-05-28 | 11.89 | $12.46 | 807014 |
| 2024-05-24 | 11.82 | $12.14 | 505574 |
| 2024-05-23 | 11.78 | $11.83 | 737900 |
| 2024-05-22 | 11.78 | $12.06 | 319800 |
| 2024-05-21 | 11.74 | $12.09 | 738900 |
| 2024-05-20 | 11.70 | $12.00 | 639500 |
| 2024-05-17 | 11.67 | $11.98 | 657500 |
| 2024-05-16 | 11.64 | $11.67 | 408736 |
| 2024-05-15 | 11.64 | $11.88 | 857100 |
| 2024-05-14 | 11.62 | $12.32 | 1.5M |
| 2024-05-13 | 11.55 | $11.61 | 1.5M |
| 2024-05-10 | 11.56 | $10.98 | 932300 |
| 2024-05-09 | 11.63 | $10.98 | 1.1M |
| 2024-05-08 | 11.71 | $11.30 | 1.8M |
| 2024-05-07 | 11.77 | $11.27 | 2.3M |
| 2024-05-06 | 11.84 | $11.20 | 5.2M |
| 2024-05-03 | 11.92 | $12.49 | 1.6M |
| 2024-05-02 | 11.89 | $12.16 | 466110 |
| 2024-05-01 | 11.89 | $11.90 | 754018 |
| 2024-04-30 | 11.93 | $11.75 | 499960 |
| 2024-04-29 | 11.99 | $11.82 | 592259 |
| 2024-04-26 | 12.05 | $11.71 | 511940 |
| 2024-04-25 | 12.13 | $11.54 | 582108 |
| 2024-04-24 | 12.24 | $11.46 | 668500 |
| 2024-04-23 | 12.37 | $11.31 | 986417 |
| 2024-04-22 | 12.51 | $11.69 | 666702 |
| 2024-04-19 | 12.63 | $11.90 | 789434 |
| 2024-04-18 | 12.74 | $11.99 | 404059 |
| 2024-04-17 | 12.84 | $12.13 | 347860 |
| 2024-04-16 | 12.94 | $11.96 | 436844 |
| 2024-04-15 | 13.06 | $11.89 | 726184 |
| 2024-04-12 | 13.19 | $12.34 | 445685 |
| 2024-04-11 | 13.28 | $12.85 | 384105 |
| 2024-04-10 | 13.33 | $12.69 | 870000 |
| 2024-04-09 | 13.39 | $12.97 | 741211 |
| 2024-04-08 | 13.42 | $13.46 | 535300 |
| 2024-04-05 | 13.41 | $13.44 | 388200 |
| 2024-04-04 | 13.39 | $13.18 | 674400 |
| 2024-04-03 | 13.40 | $13.43 | 607311 |
| 2024-04-02 | 13.38 | $13.20 | 868999 |
| 2024-04-01 | 13.39 | $14.37 | 897741 |
| 2024-03-28 | 13.27 | $13.70 | 695132 |
| 2024-03-27 | 13.22 | $13.56 | 605242 |
| 2024-03-26 | 13.17 | $13.36 | 432500 |
| 2024-03-25 | 13.14 | $13.06 | 456718 |
| 2024-03-22 | 13.13 | $13.18 | 715609 |
| 2024-03-21 | 13.11 | $13.81 | 647700 |
| 2024-03-20 | 13.02 | $13.40 | 539200 |
| 2024-03-19 | 12.97 | $13.10 | 554121 |
| 2024-03-18 | 12.95 | $12.89 | 725730 |
| 2024-03-15 | 12.95 | $12.90 | 1.3M |
| 2024-03-14 | 12.94 | $13.36 | 701601 |
| 2024-03-13 | 12.90 | $13.70 | 1.1M |
| 2024-03-12 | 12.82 | $12.90 | 420413 |
| 2024-03-11 | 12.83 | $12.66 | 452221 |
| 2024-03-08 | 12.88 | $12.76 | 495965 |
| 2024-03-07 | 12.92 | $13.03 | 571343 |
| 2024-03-06 | 12.95 | $12.80 | 454400 |
| 2024-03-05 | 12.99 | $13.18 | 663015 |
| 2024-03-04 | 13.00 | $13.04 | 622800 |
| 2024-03-01 | 13.02 | $13.19 | 1.2M |
| 2024-02-29 | 13.02 | $12.45 | 1.1M |
| 2024-02-28 | 13.08 | $12.72 | 646142 |
| 2024-02-27 | 13.10 | $12.45 | 771300 |
| 2024-02-26 | 13.15 | $12.45 | 785400 |
| 2024-02-23 | 13.20 | $12.25 | 967609 |
| 2024-02-22 | 13.26 | $12.63 | 936000 |
| 2024-02-21 | 13.28 | $12.82 | 748908 |
| 2024-02-20 | 13.28 | $12.83 | 698164 |
| 2024-02-16 | 13.28 | $12.92 | 1.1M |
| 2024-02-15 | 13.26 | $13.21 | 1.1M |
| 2024-02-14 | 13.21 | $13.94 | 1.0M |
| 2024-02-13 | 13.08 | $14.07 | 1.6M |
| 2024-02-12 | 12.93 | $14.86 | 1.5M |
| 2024-02-09 | 12.69 | $14.99 | 2.1M |
| 2024-02-08 | 12.42 | $14.82 | 2.0M |
| 2024-02-07 | 12.16 | $13.60 | 1.4M |
| 2024-02-06 | 12.01 | $13.47 | 2.2M |
| 2024-02-05 | 11.88 | $13.43 | 5.1M |
| 2024-02-02 | 11.75 | $11.60 | 5.3M |
| 2024-02-01 | 11.80 | $11.12 | 1.1M |
| 2024-01-31 | 11.92 | $10.81 | 1.5M |
| 2024-01-30 | 12.08 | $11.67 | 921200 |
| 2024-01-29 | 12.17 | $11.73 | 1.6M |
| 2024-01-26 | 12.26 | $11.69 | 803036 |
| 2024-01-25 | 12.37 | $12.23 | 943460 |
| 2024-01-24 | 12.43 | $11.68 | 789900 |
| 2024-01-23 | 12.56 | $11.73 | 924778 |
| 2024-01-22 | 12.68 | $11.90 | 1.0M |
| 2024-01-19 | 12.78 | $12.23 | 699912 |
| 2024-01-18 | 12.84 | $12.14 | 618000 |
| 2024-01-17 | 12.92 | $11.79 | 1.1M |
| 2024-01-16 | 13.02 | $12.29 | 1.1M |
| 2024-01-12 | 13.07 | $11.88 | 1.3M |
| 2024-01-11 | 13.17 | $12.17 | 1.2M |
| 2024-01-10 | 13.23 | $12.41 | 1.8M |
| 2024-01-09 | 13.26 | $12.83 | 2.6M |
| 2024-01-08 | 13.24 | $13.66 | 1.2M |
| 2024-01-05 | 13.13 | $13.88 | 880842 |
| 2024-01-04 | 12.99 | $13.45 | 1.1M |
| 2024-01-03 | 12.87 | $13.83 | 1.5M |
| 2024-01-02 | 12.70 | $14.63 | 2.5M |
| 2023-12-29 | 12.44 | $14.16 | 1.7M |
| 2023-12-28 | 12.20 | $14.05 | 1.6M |
| 2023-12-27 | 11.96 | $13.84 | 1.6M |
| 2023-12-26 | 11.72 | $13.42 | 955600 |
| 2023-12-22 | 11.51 | $12.82 | 1.3M |
| 2023-12-21 | 11.35 | $12.29 | 906500 |
| 2023-12-20 | 11.23 | $11.51 | 596810 |
| 2023-12-19 | 11.18 | $11.63 | 1.8M |
| 2023-12-18 | 11.11 | $11.32 | 3.2M |
| 2023-12-15 | 11.07 | $11.48 | 2.9M |
| 2023-12-14 | 11.01 | $11.86 | 1.5M |
| 2023-12-13 | 10.91 | $11.77 | 1.1M |
| 2023-12-12 | 10.81 | $11.36 | 765104 |
| 2023-12-11 | 10.75 | $11.26 | 796024 |
| 2023-12-08 | 10.69 | $11.02 | 721700 |
| 2023-12-07 | 10.64 | $10.84 | 799500 |
| 2023-12-06 | 10.62 | $10.57 | 513700 |
| 2023-12-05 | 10.62 | $10.66 | 639271 |
| 2023-12-04 | 10.61 | $10.81 | 749129 |
| 2023-12-01 | 10.57 | $10.79 | 582352 |
| 2023-11-30 | 10.54 | $10.28 | 776307 |
| 2023-11-29 | 10.55 | $10.57 | 736930 |
| 2023-11-28 | 10.53 | $10.63 | 473482 |
| 2023-11-27 | 10.50 | $10.71 | 435126 |
| 2023-11-24 | 10.47 | $10.64 | 314337 |
| 2023-11-22 | 10.44 | $10.81 | 535500 |
| 2023-11-21 | 10.39 | $10.57 | 594310 |
| 2023-11-20 | 10.37 | $10.63 | 872033 |
| 2023-11-17 | 10.35 | $10.70 | 968031 |
| 2023-11-16 | 10.32 | $10.35 | 669000 |
| 2023-11-15 | 10.33 | $10.65 | 915548 |
| 2023-11-14 | 10.31 | $10.90 | 1.0M |
| 2023-11-13 | 10.27 | $10.26 | 1.0M |
| 2023-11-10 | 10.29 | $10.22 | 1.1M |
| 2023-11-09 | 10.32 | $10.24 | 1.2M |
| 2023-11-08 | 10.34 | $10.50 | 1.2M |
| 2023-11-07 | 10.35 | $10.72 | 2.4M |
| 2023-11-06 | 10.33 | $9.30 | 1.7M |
| 2023-11-03 | 10.46 | $9.78 | 2.0M |
| 2023-11-02 | 10.56 | $9.90 | 1.4M |
| 2023-11-01 | 10.64 | $9.63 | 1.4M |
| 2023-10-31 | 10.76 | $10.09 | 1.0M |
| 2023-10-30 | 10.83 | $10.50 | 960627 |
| 2023-10-27 | 10.86 | $10.34 | 1.6M |
| 2023-10-26 | 10.90 | $10.80 | 2.7M |
| 2023-10-25 | 10.89 | $10.78 | 1.8M |
| 2023-10-24 | 10.87 | $10.97 | 1.4M |
| 2023-10-23 | 10.83 | $10.98 | 2.7M |
| 2023-10-20 | 10.78 | $11.19 | 4.1M |
| 2023-10-19 | 10.70 | $10.90 | 994504 |
| 2023-10-18 | 10.65 | $10.96 | 1.4M |
| 2023-10-17 | 10.59 | $10.95 | 1.5M |
| 2023-10-16 | 10.53 | $11.28 | 1.9M |
| 2023-10-13 | 10.44 | $10.52 | 1.4M |
| 2023-10-12 | 10.42 | $9.99 | 3.6M |
| 2023-10-11 | 10.45 | $11.09 | 1.6M |
| 2023-10-10 | 10.37 | $11.49 | 1.6M |
| 2023-10-09 | 10.25 | $11.28 | 1.2M |
| 2023-10-06 | 10.15 | $11.38 | 2.5M |
| 2023-10-05 | 10.03 | $11.02 | 3.5M |
| 2023-10-04 | 9.94 | $10.28 | 2.5M |
| 2023-10-03 | 9.93 | $9.75 | 2.4M |
| 2023-10-02 | 9.97 | $9.88 | 2.5M |
| 2023-09-29 | 10.00 | $9.62 | 2.1M |
| 2023-09-28 | 10.07 | $9.52 | 1.9M |
| 2023-09-27 | 10.15 | $9.24 | 2.3M |
| 2023-09-26 | 10.27 | $9.10 | 3.3M |
| 2023-09-25 | 10.41 | $9.66 | 2.5M |
| 2023-09-22 | 10.51 | $9.81 | 3.4M |
| 2023-09-21 | 10.59 | $10.52 | 2.2M |
| 2023-09-20 | 10.61 | $10.67 | 1.8M |
| 2023-09-19 | 10.61 | $10.27 | 1.9M |
| 2023-09-18 | 10.65 | $10.64 | 1.8M |
| 2023-09-15 | 10.65 | $10.71 | 3.2M |
| 2023-09-14 | 10.65 | $10.46 | 2.2M |
| 2023-09-13 | 10.67 | $10.38 | 2.9M |
| 2023-09-12 | 10.71 | $10.47 | 5.0M |
| 2023-09-11 | 10.74 | $10.63 | 5.5M |
| 2023-09-08 | 10.77 | $10.13 | 3.9M |
| 2023-09-07 | 10.84 | $10.49 | 2.5M |
| 2023-09-06 | 10.90 | $10.67 | 1.6M |
| 2023-09-05 | 10.94 | $10.82 | 1.7M |
| 2023-09-01 | 10.97 | $11.06 | 996783 |
| 2023-08-31 | 10.98 | $11.00 | 961606 |
| 2023-08-30 | 11.01 | $11.19 | 685500 |
| 2023-08-29 | 11.01 | $11.02 | 686238 |
| 2023-08-28 | 11.04 | $11.06 | 1.1M |
| 2023-08-25 | 11.08 | $10.89 | 2.4M |
| 2023-08-24 | 11.13 | $10.45 | 941900 |
| 2023-08-23 | 11.22 | $10.56 | 1.1M |
| 2023-08-22 | 11.31 | $10.60 | 1.1M |
| 2023-08-21 | 11.41 | $10.47 | 1.5M |
| 2023-08-18 | 11.51 | $10.75 | 2.4M |
| 2023-08-17 | 11.60 | $10.71 | 710663 |
| 2023-08-16 | 11.69 | $11.03 | 1.1M |
| 2023-08-15 | 11.75 | $11.28 | 876714 |
| 2023-08-14 | 11.78 | $11.64 | 765049 |
| 2023-08-11 | 11.78 | $11.74 | 1.2M |
| 2023-08-10 | 11.77 | $11.47 | 1.1M |
| 2023-08-09 | 11.78 | $12.09 | 1.1M |
| 2023-08-08 | 11.73 | $12.18 | 906308 |
| 2023-08-07 | 11.68 | $12.04 | 897646 |
| 2023-08-04 | 11.63 | $11.95 | 1.1M |
| 2023-08-03 | 11.59 | $11.78 | 1.1M |
| 2023-08-02 | 11.56 | $11.91 | 994898 |
| 2023-08-01 | 11.51 | $12.06 | 1.1M |
| 2023-07-31 | 11.45 | $12.13 | 1.6M |
| 2023-07-28 | 11.38 | $11.54 | 945819 |
| 2023-07-27 | 11.36 | $11.48 | 1.0M |
| 2023-07-26 | 11.35 | $11.43 | 1.4M |
| 2023-07-25 | 11.35 | $11.59 | 1.2M |
| 2023-07-24 | 11.32 | $11.35 | 1.5M |
| 2023-07-21 | 11.33 | $11.51 | 1.5M |
| 2023-07-20 | 11.32 | $11.32 | 2.2M |
| 2023-07-19 | 11.33 | $10.82 | 3.3M |
| 2023-07-18 | 11.39 | $10.38 | 3.9M |
| 2023-07-17 | 11.49 | $11.36 | 1.1M |
| 2023-07-14 | 11.52 | $11.63 | 877945 |
| 2023-07-13 | 11.52 | $11.78 | 1.4M |
| 2023-07-12 | 11.50 | $11.63 | 1.3M |
| 2023-07-11 | 11.51 | $11.59 | 2.4M |
| 2023-07-10 | 11.52 | $11.51 | 1.7M |
| 2023-07-07 | 11.55 | $11.30 | 1.3M |
| 2023-07-06 | 11.59 | $11.06 | 1.4M |
| 2023-07-05 | 11.67 | $11.38 | 1.7M |
| 2023-07-03 | 11.72 | $11.33 | 1.3M |
| 2023-06-30 | 11.78 | $11.64 | 2.3M |
| 2023-06-29 | 11.81 | $11.39 | 2.8M |
| 2023-06-28 | 11.86 | $11.30 | 1.4M |
| 2023-06-27 | 11.92 | $11.46 | 1.5M |
| 2023-06-26 | 11.97 | $11.67 | 2.0M |
| 2023-06-23 | 12.00 | $11.62 | 2.7M |
| 2023-06-22 | 12.03 | $11.72 | 1.9M |
| 2023-06-21 | 12.06 | $11.78 | 2.5M |
| 2023-06-20 | 12.09 | $11.38 | 2.3M |
| 2023-06-16 | 12.15 | $12.04 | 1.6M |
| 2023-06-15 | 12.15 | $12.46 | 1.0M |
| 2023-06-14 | 12.11 | $12.52 | 1.2M |
| 2023-06-13 | 12.08 | $12.52 | 1.1M |
| 2023-06-12 | 12.05 | $12.24 | 1.7M |
| 2023-06-09 | 12.05 | $11.97 | 1.6M |
| 2023-06-08 | 12.08 | $12.21 | 1.9M |
| 2023-06-07 | 12.10 | $12.18 | 2.1M |
| 2023-06-06 | 12.13 | $12.46 | 1.6M |
| 2023-06-05 | 12.14 | $12.58 | 3.9M |
| 2023-06-02 | 12.15 | $11.60 | 3.1M |
| 2023-06-01 | 12.26 | $11.33 | 1.9M |
| 2023-05-31 | 12.41 | $11.46 | 1.8M |
| 2023-05-30 | 12.57 | $11.55 | 2.3M |
| 2023-05-26 | 12.73 | $11.96 | 1.4M |
| 2023-05-25 | 12.86 | $12.13 | 2.7M |
| 2023-05-24 | 12.99 | $12.10 | 1.9M |
| 2023-05-23 | 13.13 | $12.11 | 2.6M |
| 2023-05-22 | 13.28 | $11.80 | 3.0M |
| 2023-05-19 | 13.48 | $11.50 | 4.5M |
| 2023-05-18 | 13.73 | $11.71 | 11.6M |
| 2023-05-17 | 13.97 | $14.06 | 1.9M |
| 2023-05-16 | 13.99 | $13.77 | 1.8M |
| 2023-05-15 | 14.05 | $13.55 | 2.3M |
| 2023-05-12 | 14.14 | $13.05 | 2.2M |
| 2023-05-11 | 14.29 | $13.33 | 3.9M |
| 2023-05-10 | 14.41 | $13.88 | 2.2M |
| 2023-05-09 | 14.49 | $13.93 | 1.3M |
| 2023-05-08 | 14.57 | $14.18 | 551500 |
| 2023-05-05 | 14.63 | $14.23 | 589454 |
| 2023-05-04 | 14.69 | $13.94 | 640430 |
| 2023-05-03 | 14.79 | $14.22 | 697949 |
| 2023-05-02 | 14.87 | $14.32 | 818122 |
| 2023-05-01 | 14.95 | $14.74 | 851200 |
| 2023-04-28 | 15.00 | $14.63 | 916600 |
| 2023-04-27 | 15.07 | $14.38 | 801300 |
| 2023-04-26 | 15.18 | $14.26 | 811805 |
| 2023-04-25 | 15.31 | $14.95 | 1.2M |
| 2023-04-24 | 15.37 | $15.12 | 896840 |
| 2023-04-21 | 15.42 | $15.04 | 652200 |
| 2023-04-20 | 15.47 | $15.50 | 914435 |
| 2023-04-19 | 15.48 | $15.70 | 1.9M |
| 2023-04-18 | 15.46 | $15.21 | 818506 |
| 2023-04-17 | 15.49 | $14.93 | 923800 |
| 2023-04-14 | 15.55 | $14.70 | 701000 |
| 2023-04-13 | 15.63 | $14.83 | 953158 |
| 2023-04-12 | 15.71 | $14.92 | 1.9M |
| 2023-04-11 | 15.78 | $15.18 | 782100 |
| 2023-04-10 | 15.84 | $15.31 | 785429 |
| 2023-04-06 | 15.88 | $15.67 | 983120 |
| 2023-04-05 | 15.89 | $15.82 | 1.1M |
| 2023-04-04 | 15.90 | $16.26 | 621000 |
| 2023-04-03 | 15.86 | $16.36 | 783734 |
| 2023-03-31 | 15.82 | $16.95 | 978327 |
| 2023-03-30 | 15.71 | $16.66 | 1.3M |
| 2023-03-29 | 15.63 | $16.78 | 1.4M |
| 2023-03-28 | 15.53 | $16.40 | 3.0M |
| 2023-03-27 | 15.47 | $15.20 | 1.1M |
| 2023-03-24 | 15.51 | $14.84 | 1.3M |
| 2023-03-23 | 15.59 | $14.77 | 2.0M |
| 2023-03-22 | 15.68 | $14.66 | 1.4M |
| 2023-03-21 | 15.79 | $15.10 | 1.4M |
| 2023-03-20 | 15.85 | $14.99 | 2.4M |
| 2023-03-17 | 15.93 | $15.09 | 2.7M |
| 2023-03-16 | 15.99 | $15.94 | 1.0M |
| 2023-03-15 | 15.97 | $15.80 | 1.4M |
| 2023-03-14 | 15.96 | $16.11 | 1.4M |
| 2023-03-13 | 15.91 | $15.84 | 1.3M |
| 2023-03-10 | 15.87 | $16.19 | 1.6M |
| 2023-03-09 | 15.78 | $16.59 | 2.7M |
| 2023-03-08 | 15.65 | $17.12 | 2.9M |
| 2023-03-07 | 15.45 | $16.41 | 1.3M |
| 2023-03-06 | 15.30 | $16.24 | 2.0M |
| 2023-03-03 | 15.17 | $16.25 | 1.5M |
| 2023-03-02 | 15.02 | $15.90 | 5.4M |
| 2023-03-01 | 14.90 | $15.23 | 1.7M |
| 2023-02-28 | 14.83 | $15.38 | 2.7M |
| 2023-02-27 | 14.75 | $15.39 | 1.7M |
| 2023-02-24 | 14.65 | $15.15 | 1.8M |
| 2023-02-23 | 14.56 | $15.00 | 1.0M |
| 2023-02-22 | 14.49 | $15.34 | 733308 |
| 2023-02-21 | 14.38 | $15.18 | 1.2M |
| 2023-02-17 | 14.28 | $15.60 | 2.8M |
| 2023-02-16 | 14.13 | $15.00 | 2.3M |
| 2023-02-15 | 14.04 | $14.79 | 2.0M |
| 2023-02-14 | 13.96 | $14.40 | 1.5M |
| 2023-02-13 | 13.92 | $14.02 | 518946 |
| 2023-02-10 | 13.91 | $13.57 | 952717 |
| 2023-02-09 | 13.95 | $13.39 | 647930 |
| 2023-02-08 | 14.01 | $13.87 | 1.3M |
| 2023-02-07 | 14.03 | $14.30 | 754000 |
| 2023-02-06 | 14.00 | $14.21 | 606002 |
| 2023-02-03 | 13.97 | $14.38 | 769923 |
| 2023-02-02 | 13.93 | $14.21 | 1.1M |
| 2023-02-01 | 13.90 | $13.90 | 452528 |
| 2023-01-31 | 13.89 | $13.75 | 522000 |
| 2023-01-30 | 13.90 | $13.42 | 554321 |
| 2023-01-27 | 13.94 | $13.51 | 727403 |
| 2023-01-26 | 13.97 | $13.51 | 1.3M |
| 2023-01-25 | 14.00 | $14.24 | 640739 |
| 2023-01-24 | 13.95 | $14.28 | 902020 |
| 2023-01-23 | 13.89 | $14.19 | 782608 |
| 2023-01-20 | 13.84 | $14.40 | 1.4M |
| 2023-01-19 | 13.76 | $13.75 | 864516 |
| 2023-01-18 | 13.73 | $14.10 | 845500 |
| 2023-01-17 | 13.66 | $14.15 | 387243 |
| 2023-01-13 | 13.58 | $14.25 | 731500 |
| 2023-01-12 | 13.49 | $14.27 | 2.1M |
| 2023-01-11 | 13.38 | $13.70 | 839950 |
| 2023-01-10 | 13.32 | $13.80 | 588200 |
| 2023-01-09 | 13.25 | $13.76 | 1.3M |
| 2023-01-06 | 13.17 | $13.74 | 511120 |
| 2023-01-05 | 13.10 | $13.34 | 656351 |
| 2023-01-04 | 13.06 | $13.37 | 680315 |
| 2023-01-03 | 13.01 | $13.72 | 693649 |
| 2022-12-30 | 12.94 | $13.48 | 858300 |
| 2022-12-29 | 12.89 | $13.22 | 568110 |
| 2022-12-28 | 12.87 | $13.05 | 597600 |
| 2022-12-27 | 12.87 | $12.89 | 591252 |
| 2022-12-23 | 12.88 | $13.29 | 579000 |
| 2022-12-22 | 12.86 | $13.00 | 826243 |
| 2022-12-21 | 12.87 | $13.14 | 654500 |
| 2022-12-20 | 12.86 | $12.78 | 542112 |
| 2022-12-19 | 12.88 | $12.52 | 666314 |
| 2022-12-16 | 12.94 | $12.48 | 2.1M |
| 2022-12-15 | 13.00 | $12.19 | 681303 |
| 2022-12-14 | 13.10 | $12.70 | 351600 |
| 2022-12-13 | 13.15 | $12.83 | 452130 |
| 2022-12-12 | 13.21 | $12.54 | 373319 |
| 2022-12-09 | 13.29 | $12.63 | 500200 |
| 2022-12-08 | 13.39 | $12.57 | 463234 |
| 2022-12-07 | 13.49 | $12.83 | 735134 |
| 2022-12-06 | 13.58 | $13.18 | 455900 |
| 2022-12-05 | 13.64 | $13.70 | 451400 |
| 2022-12-02 | 13.66 | $13.66 | 563300 |
| 2022-12-01 | 13.67 | $13.99 | 360841 |
| 2022-11-30 | 13.66 | $13.96 | 1.1M |
| 2022-11-29 | 13.66 | $13.63 | 2.5M |
| 2022-11-28 | 13.69 | $13.61 | 1.1M |
| 2022-11-25 | 13.72 | $13.23 | 440000 |
| 2022-11-23 | 13.80 | $12.85 | 679253 |
| 2022-11-22 | 13.92 | $13.26 | 652956 |
| 2022-11-21 | 14.01 | $13.02 | 1.5M |
| 2022-11-18 | 14.12 | $12.92 | 1.4M |
| 2022-11-17 | 14.26 | $13.53 | 2.5M |
| 2022-11-16 | 14.34 | $13.78 | 1.4M |
| 2022-11-15 | 14.41 | $13.64 | 1.0M |
| 2022-11-14 | 14.48 | $14.77 | 603904 |
| 2022-11-11 | 14.45 | $14.71 | 710800 |
| 2022-11-10 | 14.43 | $15.00 | 1.6M |
| 2022-11-09 | 14.36 | $14.22 | 474320 |
| 2022-11-08 | 14.37 | $14.65 | 318354 |
| 2022-11-07 | 14.32 | $14.30 | 428800 |
| 2022-11-04 | 14.31 | $14.37 | 369800 |
| 2022-11-03 | 14.27 | $13.73 | 565348 |
| 2022-11-02 | 14.29 | $14.18 | 302245 |
| 2022-11-01 | 14.26 | $14.38 | 265743 |
| 2022-10-31 | 14.21 | $14.56 | 388700 |
| 2022-10-28 | 14.12 | $14.48 | 544800 |
| 2022-10-27 | 14.04 | $14.29 | 291641 |
| 2022-10-26 | 13.96 | $14.50 | 378700 |
| 2022-10-25 | 13.85 | $14.71 | 358627 |
| 2022-10-24 | 13.72 | $14.45 | 413700 |
| 2022-10-21 | 13.61 | $14.75 | 749101 |
| 2022-10-20 | 13.45 | $14.60 | 658000 |
| 2022-10-19 | 13.31 | $14.40 | 532500 |
| 2022-10-18 | 13.17 | $14.35 | 613621 |
| 2022-10-17 | 13.04 | $14.37 | 2.9M |
| 2022-10-14 | 12.91 | $14.04 | 1.0M |
| 2022-10-13 | 12.80 | $13.41 | 1.0M |
| 2022-10-12 | 12.75 | $12.98 | 311500 |
| 2022-10-11 | 12.75 | $12.91 | 413300 |
| 2022-10-10 | 12.74 | $12.56 | 311100 |
| 2022-10-07 | 12.77 | $12.52 | 437217 |
| 2022-10-06 | 12.81 | $12.72 | 516800 |
| 2022-10-05 | 12.81 | $12.29 | 378300 |
| 2022-10-04 | 12.86 | $12.75 | 615244 |
| 2022-10-03 | 12.85 | $12.66 | 464802 |
| 2022-09-30 | 12.85 | $12.31 | 704401 |
| 2022-09-29 | 12.88 | $12.05 | 1.1M |
| 2022-09-28 | 12.93 | $13.29 | 711118 |
| 2022-09-27 | 12.85 | $12.95 | 466848 |
| 2022-09-26 | 12.80 | $12.79 | 574843 |
| 2022-09-23 | 12.76 | $12.66 | 563200 |
| 2022-09-22 | 12.72 | $13.30 | 786400 |
| 2022-09-21 | 12.61 | $13.28 | 1.2M |
| 2022-09-20 | 12.50 | $13.95 | 1.7M |
| 2022-09-19 | 12.31 | $13.90 | 2.1M |
| 2022-09-16 | 12.12 | $13.43 | 3.8M |
| 2022-09-15 | 11.97 | $12.49 | 1.7M |
| 2022-09-14 | 11.90 | $12.99 | 2.5M |
| 2022-09-13 | 11.78 | $12.60 | 723020 |
| 2022-09-12 | 11.70 | $12.90 | 864400 |
| 2022-09-09 | 11.59 | $11.98 | 512409 |
| 2022-09-08 | 11.57 | $11.40 | 299907 |
| 2022-09-07 | 11.60 | $11.64 | 577100 |
| 2022-09-06 | 11.62 | $11.05 | 538646 |
| 2022-09-02 | 11.70 | $11.67 | 274009 |
| 2022-09-01 | 11.72 | $11.60 | 504000 |
| 2022-08-31 | 11.75 | $11.82 | 617600 |
| 2022-08-30 | 11.76 | $11.66 | 1.4M |
| 2022-08-29 | 11.79 | $11.12 | 257836 |
| 2022-08-26 | 11.87 | $11.22 | 378900 |
| 2022-08-25 | 11.94 | $11.45 | 258000 |
| 2022-08-24 | 11.99 | $11.19 | 248200 |
| 2022-08-23 | 12.06 | $11.71 | 256746 |
| 2022-08-22 | 12.08 | $11.69 | 353320 |
| 2022-08-19 | 12.11 | $11.99 | 199000 |
| 2022-08-18 | 12.10 | $12.06 | 263803 |
| 2022-08-17 | 12.08 | $11.69 | 606500 |
| 2022-08-16 | 12.09 | $12.78 | 1.0M |
| 2022-08-15 | 11.99 | $12.45 | 571200 |
| 2022-08-12 | 11.92 | $12.50 | 254009 |
| 2022-08-11 | 11.84 | $12.18 | 469500 |
| 2022-08-10 | 11.79 | $12.39 | 221742 |
| 2022-08-09 | 11.71 | $12.06 | 492200 |
| 2022-08-08 | 11.65 | $12.23 | 397615 |
| 2022-08-05 | 11.58 | $12.21 | 326106 |
| 2022-08-04 | 11.50 | $12.17 | 396600 |
| 2022-08-03 | 11.43 | $11.94 | 840300 |
| 2022-08-02 | 11.37 | $11.44 | 237511 |
| 2022-08-01 | 11.36 | $11.56 | 235200 |
| 2022-07-29 | 11.34 | $11.44 | 233900 |
| 2022-07-28 | 11.32 | $11.61 | 271200 |
| 2022-07-27 | 11.28 | $11.61 | 263100 |
| 2022-07-26 | 11.23 | $11.09 | 389838 |
| 2022-07-25 | 11.23 | $11.22 | 340000 |
| 2022-07-22 | 11.21 | $10.86 | 502209 |
| 2022-07-21 | 11.23 | $11.31 | 353815 |
| 2022-07-20 | 11.20 | $11.46 | 381800 |
| 2022-07-19 | 11.15 | $11.55 | 830800 |
| 2022-07-18 | 11.08 | $11.38 | 263700 |
| 2022-07-15 | 11.02 | $11.38 | 399600 |
| 2022-07-14 | 10.96 | $11.20 | 275100 |
| 2022-07-13 | 10.91 | $11.17 | 189840 |
| 2022-07-12 | 10.84 | $11.22 | 666301 |
| 2022-07-11 | 10.77 | $11.36 | 356700 |
| 2022-07-08 | 10.68 | $11.54 | 554016 |
| 2022-07-07 | 10.56 | $11.54 | 566136 |
| 2022-07-06 | 10.45 | $10.85 | 480733 |
| 2022-07-05 | 10.40 | $11.15 | 539800 |
| 2022-07-01 | 10.32 | $11.00 | 644347 |
| 2022-06-30 | 10.25 | $10.59 | 816018 |
| 2022-06-29 | 10.23 | $10.15 | 671723 |
| 2022-06-28 | 10.25 | $10.25 | 518500 |
| 2022-06-27 | 10.27 | $10.59 | 754800 |
| 2022-06-24 | 10.25 | $10.38 | 4.9M |
| 2022-06-23 | 10.26 | $10.41 | 988605 |
| 2022-06-22 | 10.26 | $10.26 | 1.9M |
| 2022-06-21 | 10.28 | $10.57 | 1.3M |
| 2022-06-17 | 10.26 | $10.28 | 981741 |
| 2022-06-16 | 10.27 | $9.59 | 1.2M |
| 2022-06-15 | 10.34 | $10.27 | 1.3M |
| 2022-06-14 | 10.36 | $9.37 | 944800 |
| 2022-06-13 | 10.46 | $8.86 | 1.4M |
| 2022-06-10 | 10.62 | $9.63 | 1.4M |
| 2022-06-09 | 10.71 | $10.39 | 1.2M |
| 2022-06-08 | 10.72 | $10.53 | 957325 |
| 2022-06-07 | 10.71 | $11.35 | 686500 |
| 2022-06-06 | 10.60 | $10.93 | 1.3M |
| 2022-06-03 | 10.53 | $10.99 | 519400 |
| 2022-06-02 | 10.45 | $10.95 | 560826 |
| 2022-06-01 | 10.37 | $11.01 | 5.1M |
| 2022-05-31 | 10.28 | $11.18 | 1.3M |
| 2022-05-27 | 10.17 | $11.09 | 687200 |
| 2022-05-26 | 10.06 | $11.01 | 1.1M |
| 2022-05-25 | 9.97 | $10.36 | 265200 |
| 2022-05-24 | 9.94 | $9.69 | 245438 |
| 2022-05-23 | 9.98 | $10.79 | 383511 |
| 2022-05-20 | 9.92 | $9.51 | 635840 |
| 2022-05-19 | 9.99 | $9.69 | 420700 |
| 2022-05-18 | 10.05 | $9.93 | 231311 |
| 2022-05-17 | 10.10 | $10.81 | 279301 |
| 2022-05-16 | 10.08 | $10.60 | 494600 |
| 2022-05-13 | 10.09 | $10.99 | 573800 |
| 2022-05-12 | 10.06 | $9.83 | 924611 |
| 2022-05-11 | 10.16 | $8.27 | 547405 |
| 2022-05-10 | 10.42 | $8.59 | 725332 |
| 2022-05-09 | 10.66 | $8.81 | 648828 |
| 2022-05-06 | 10.90 | $9.59 | 401602 |
| 2022-05-05 | 11.07 | $9.74 | 402600 |
| 2022-05-04 | 11.23 | $10.20 | 339800 |
| 2022-05-03 | 11.35 | $10.40 | 215200 |
| 2022-05-02 | 11.46 | $10.64 | 171430 |
| 2022-04-29 | 11.54 | $10.89 | 235200 |
| 2022-04-28 | 11.60 | $11.00 | 207200 |
| 2022-04-27 | 11.64 | $10.99 | 167418 |
| 2022-04-26 | 11.69 | $11.05 | 278114 |
| 2022-04-25 | 11.73 | $11.06 | 513200 |
| 2022-04-22 | 11.76 | $11.34 | 277100 |
| 2022-04-21 | 11.77 | $12.56 | 310700 |
| 2022-04-20 | 11.65 | $12.63 | 776100 |
| 2022-04-19 | 11.51 | $12.53 | 300322 |
| 2022-04-18 | 11.38 | $12.09 | 424000 |
| 2022-04-14 | 11.28 | $12.18 | 621400 |
| 2022-04-13 | 11.16 | $12.28 | 463600 |
| 2022-04-12 | 11.03 | $11.54 | 244200 |
| 2022-04-11 | 10.98 | $11.28 | 273749 |
| 2022-04-08 | 10.94 | $11.76 | 441734 |
| 2022-04-07 | 10.86 | $11.43 | 343900 |
| 2022-04-06 | 10.81 | $11.10 | 446200 |
| 2022-04-05 | 10.78 | $10.84 | 356235 |
| 2022-04-04 | 10.77 | $10.83 | 593332 |
| 2022-04-01 | 10.76 | $10.90 | 569520 |
| 2022-03-31 | 10.74 | $10.65 | 337230 |
| 2022-03-30 | 10.74 | $10.44 | 176900 |
| 2022-03-29 | 10.76 | $10.70 | 334300 |
| 2022-03-28 | 10.75 | $10.69 | 204465 |
| 2022-03-25 | 10.74 | $10.86 | 251000 |
| 2022-03-24 | 10.70 | $10.79 | 200800 |
| 2022-03-23 | 10.66 | $10.57 | 184649 |
| 2022-03-22 | 10.64 | $10.71 | 743600 |
| 2022-03-21 | 10.60 | $10.51 | 856104 |
| 2022-03-18 | 10.58 | $10.54 | 3.0M |
| 2022-03-17 | 10.54 | $10.99 | 867432 |
| 2022-03-16 | 10.46 | $11.75 | 951343 |
| 2022-03-15 | 10.28 | $11.43 | 462600 |
| 2022-03-14 | 10.13 | $10.96 | 392400 |
| 2022-03-11 | 10.01 | $10.93 | 406713 |
| 2022-03-10 | 9.89 | $10.98 | 1.2M |
| 2022-03-09 | 9.74 | $10.08 | 516108 |
| 2022-03-08 | 9.67 | $10.00 | 485800 |
| 2022-03-07 | 9.60 | $10.16 | 603600 |
| 2022-03-04 | 9.50 | $10.12 | 148336 |
| 2022-03-03 | 9.38 | $10.01 | 186900 |
| 2022-03-02 | 9.27 | $9.96 | 186800 |
| 2022-03-01 | 9.15 | $9.67 | 281700 |
| 2022-02-28 | 9.04 | $10.01 | 250106 |
| 2022-02-25 | 8.90 | $9.50 | 89700 |
| 2022-02-24 | 8.80 | $9.27 | 129300 |
| 2022-02-23 | 8.71 | $9.25 | 173428 |
| 2022-02-22 | 8.63 | $9.98 | 297123 |
| 2022-02-18 | 8.46 | $9.11 | 382726 |
| 2022-02-17 | 8.37 | $9.16 | 318405 |
| 2022-02-16 | 8.27 | $9.31 | 260900 |
| 2022-02-15 | 8.15 | $9.05 | 403500 |
| 2022-02-14 | 8.05 | $8.81 | 432200 |
| 2022-02-11 | 7.97 | $9.09 | 823600 |
| 2022-02-10 | 7.87 | $8.87 | 2.5M |
| 2022-02-09 | 7.78 | $7.72 | 478800 |
| 2022-02-08 | 7.81 | $7.81 | 666304 |
| 2022-02-07 | 7.83 | $7.45 | 558228 |
| 2022-02-04 | 7.88 | $7.52 | 565000 |
| 2022-02-03 | 7.94 | $7.20 | 734100 |
| 2022-02-02 | 8.03 | $7.25 | 477900 |
| 2022-02-01 | 8.13 | $7.58 | 866900 |
| 2022-01-31 | 8.20 | $8.27 | 321500 |
| 2022-01-28 | 8.20 | $8.03 | 97505 |
| 2022-01-27 | 8.24 | $7.92 | 249900 |
| 2022-01-26 | 8.29 | $8.06 | 185641 |
| 2022-01-25 | 8.33 | $8.00 | 183500 |
| 2022-01-24 | 8.38 | $8.05 | 342223 |
| 2022-01-21 | 8.44 | $8.17 | 106826 |
| 2022-01-20 | 8.48 | $8.19 | 255300 |
| 2022-01-19 | 8.53 | $8.20 | 153724 |
| 2022-01-18 | 8.59 | $8.17 | 138013 |
| 2022-01-14 | 8.66 | $8.78 | 144042 |
| 2022-01-13 | 8.67 | $8.61 | 160300 |
| 2022-01-12 | 8.71 | $8.28 | 136931 |
| 2022-01-11 | 8.78 | $8.10 | 143248 |
| 2022-01-10 | 8.88 | $8.06 | 141400 |
| 2022-01-07 | 8.99 | $8.60 | 178848 |
| 2022-01-06 | 9.06 | $8.65 | 253236 |
| 2022-01-05 | 9.13 | $8.70 | 281400 |
| 2022-01-04 | 9.20 | $8.49 | 190100 |
| 2022-01-03 | 9.30 | $8.81 | 62900 |
| 2021-12-31 | 9.37 | $9.02 | 167200 |
| 2021-12-30 | 9.42 | $8.90 | 275943 |
| 2021-12-29 | 9.50 | $8.98 | 264410 |
| 2021-12-28 | 9.57 | $9.05 | 110702 |
| 2021-12-27 | 9.63 | $9.29 | 92300 |
| 2021-12-23 | 9.68 | $9.15 | 94600 |
| 2021-12-22 | 9.75 | $9.22 | 67200 |
| 2021-12-21 | 9.81 | $9.50 | 66100 |
| 2021-12-20 | 9.85 | $9.66 | 83400 |
| 2021-12-17 | 9.88 | $9.66 | 43100 |
| 2021-12-16 | 9.90 | $9.56 | 309300 |
| 2021-12-15 | 9.94 | $10.00 | 107200 |
| 2021-12-14 | 9.94 | $9.80 | 5.0M |
| 2021-12-13 | 9.96 | $9.96 | 915100 |
| 2021-12-10 | 9.96 | $9.80 | 8300 |
| 2021-12-09 | 9.98 | $9.83 | 62700 |
| 2021-12-08 | 10.00 | $9.98 | 221100 |
| 2021-12-07 | 10.01 | $9.97 | 815000 |
| 2021-12-06 | 10.01 | $9.98 | 63300 |
| 2021-12-03 | 10.02 | $9.99 | 788000 |
| 2021-12-02 | 10.02 | $9.97 | 204800 |
| 2021-12-01 | 10.03 | $9.97 | 7500 |
| 2021-11-30 | 10.04 | $9.97 | 80800 |
| 2021-11-29 | 10.05 | $9.96 | 337200 |
| 2021-11-26 | 10.06 | $10.01 | 166100 |
| 2021-11-24 | 10.06 | $10.01 | 525200 |
| 2021-11-23 | 10.07 | $10.02 | 233000 |
| 2021-11-22 | 10.07 | $10.05 | 348100 |
| 2021-11-19 | 10.08 | $10.07 | 30200 |
| 2021-11-18 | 10.08 | $10.09 | 68400 |
| 2021-11-17 | 10.07 | $10.15 | 8100 |
| 2021-11-16 | 10.06 | $10.09 | 143700 |
| 2021-11-15 | 10.06 | $10.01 | 41900 |
| 2021-11-12 | 10.06 | $10.00 | 108700 |
| 2021-11-11 | 10.07 | $10.08 | 113200 |
| 2021-11-10 | 10.07 | $10.12 | 372800 |
| 2021-11-09 | 10.06 | $10.10 | 273100 |
| 2021-11-08 | 10.05 | $10.16 | 619800 |
| 2021-11-05 | 10.04 | $10.04 | 38200 |
| 2021-11-04 | 10.03 | $10.03 | 6000 |
| 2021-11-03 | 10.03 | $10.06 | 144600 |
| 2021-11-02 | 10.03 | $10.04 | 81300 |
| 2021-11-01 | 10.02 | $10.10 | 230600 |
| 2021-10-29 | 10.01 | $10.05 | 15400 |
| 2021-10-28 | 10.01 | $10.04 | 7100 |
| 2021-10-27 | 10.00 | $10.04 | 30000 |
| 2021-10-26 | 9.99 | $10.06 | 80800 |
| 2021-10-25 | 9.98 | $10.06 | 438400 |
| 2021-10-22 | 9.98 | $10.03 | 278300 |
| 2021-10-21 | 9.97 | $10.04 | 1.1M |
| 2021-10-20 | 9.96 | $9.99 | 1.3M |
| 2021-10-19 | 9.96 | $10.01 | 20000 |
| 2021-10-18 | 9.95 | $10.00 | 670600 |
| 2021-10-15 | 9.95 | $9.95 | 729800 |
| 2021-10-14 | 9.94 | $9.95 | 272000 |
| 2021-10-13 | 9.94 | $9.95 | 10600 |
| 2021-10-12 | 9.94 | $9.92 | 83800 |
| 2021-10-11 | 9.94 | $9.92 | 15500 |
| 2021-10-08 | 9.95 | $9.95 | 9100 |
| 2021-10-07 | 9.94 | $9.95 | 543700 |
| 2021-10-06 | 9.94 | $9.96 | 687900 |
| 2021-10-05 | 9.94 | $9.97 | 618000 |
| 2021-10-04 | 9.93 | $9.95 | 9200 |
| 2021-10-01 | 9.93 | $9.93 | 270500 |
| 2021-09-30 | 9.93 | $9.98 | 556200 |
| 2021-09-29 | 9.92 | $9.94 | 93500 |
| 2021-09-28 | 9.92 | $9.95 | 16900 |
| 2021-09-27 | 9.91 | $9.91 | 11800 |
| 2021-09-24 | 9.91 | $9.95 | 3000 |
| 2021-09-23 | 9.91 | $9.94 | 76800 |
| 2021-09-22 | 9.90 | $9.95 | 1800 |
| 2021-09-21 | 9.90 | $9.93 | 227900 |
| 2021-09-20 | 9.89 | $9.92 | 3600 |
| 2021-09-17 | 9.89 | $9.92 | 658000 |
| 2021-09-16 | 9.89 | $9.90 | 7500 |
| 2021-09-15 | 9.88 | $9.90 | 262800 |
| 2021-09-14 | 9.88 | $9.87 | 9400 |
| 2021-09-13 | 9.88 | $9.90 | 74800 |
| 2021-09-10 | 9.88 | $9.94 | 1700 |
| 2021-09-09 | 9.88 | $9.90 | 4200 |
| 2021-09-08 | 9.87 | $9.88 | 1900 |
| 2021-09-07 | 9.87 | $9.90 | 23100 |
| 2021-09-03 | 9.87 | $9.88 | 2900 |
| 2021-09-02 | 9.87 | $9.85 | 3100 |
| 2021-09-01 | 9.88 | $9.85 | 2600 |
| 2021-08-31 | 9.88 | $9.85 | 900 |
| 2021-08-30 | 9.88 | $9.88 | 3000 |
| 2021-08-27 | 9.88 | $9.86 | 7600 |
| 2021-08-26 | 9.88 | $9.86 | 400 |
| 2021-08-25 | 9.89 | $9.85 | 1200 |
| 2021-08-24 | 9.89 | $9.88 | 5800 |
| 2021-08-23 | 9.89 | $9.90 | 13200 |
| 2021-08-20 | 9.89 | $9.90 | 11400 |
| 2021-08-19 | 9.89 | $9.88 | 5100 |
| 2021-08-18 | 9.89 | $9.90 | 10800 |
| 2021-08-17 | 9.89 | $9.86 | 25000 |
| 2021-08-16 | 9.89 | $9.90 | 20600 |
| 2021-08-13 | 9.89 | $9.88 | 59500 |
| 2021-08-12 | 9.89 | $9.93 | 19000 |
| 2021-08-11 | 9.89 | $9.93 | 23100 |
| 2021-08-10 | 9.88 | $9.91 | 7000 |
| 2021-08-09 | 9.88 | $9.86 | 400 |
| 2021-08-06 | 9.88 | $9.87 | 119300 |
| 2021-08-05 | 9.89 | $9.89 | 52200 |
| 2021-08-04 | 9.89 | $9.87 | 2200 |
| 2021-08-03 | 9.89 | $9.87 | 16400 |
| 2021-08-02 | 9.89 | $9.87 | 62500 |
| 2021-07-30 | 9.89 | $9.85 | 8200 |
| 2021-07-29 | 9.90 | $9.90 | 2100 |
| 2021-07-28 | 9.90 | $9.90 | 504800 |
| 2021-07-27 | 9.90 | $9.92 | 45400 |
| 2021-07-26 | 9.90 | $9.89 | 59200 |
| 2021-07-23 | 9.90 | $9.91 | 148300 |
| 2021-07-22 | 9.90 | $9.88 | 139700 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
7.23
2026-07-17
Close Price
$7.41
Vol: 64200
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
7.22
Average
10.93
Maximum
16.41
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 7.23 | $7.41 | 64200 |
| 2026-07-16 | 7.22 | $7.27 | 45343 |
| 2026-07-15 | 7.24 | $7.19 | 51100 |
| 2026-07-14 | 7.28 | $7.18 | 124336 |
| 2026-07-13 | 7.33 | $7.35 | 144621 |
| 2026-07-10 | 7.36 | $7.30 | 42713 |
| 2026-07-09 | 7.41 | $7.16 | 129825 |
| 2026-07-08 | 7.49 | $7.06 | 170949 |
| 2026-07-07 | 7.61 | $7.26 | 138349 |
| 2026-07-06 | 7.70 | $7.76 | 92359 |
| 2026-07-02 | 7.71 | $7.70 | 98400 |
| 2026-07-01 | 7.73 | $7.77 | 136200 |
| 2026-06-30 | 7.74 | $7.48 | 115700 |
| 2026-06-29 | 7.82 | $7.77 | 60813 |
| 2026-06-26 | 7.84 | $7.89 | 71600 |
| 2026-06-25 | 7.85 | $7.64 | 136435 |
| 2026-06-24 | 7.91 | $7.65 | 73011 |
| 2026-06-23 | 7.98 | $7.70 | 307810 |
| 2026-06-22 | 8.05 | $7.64 | 341700 |
| 2026-06-18 | 8.15 | $7.59 | 383300 |
| 2026-06-17 | 8.27 | $8.02 | 274100 |
| 2026-06-16 | 8.32 | $7.93 | 246708 |
| 2026-06-15 | 8.40 | $8.47 | 122200 |
| 2026-06-12 | 8.37 | $8.76 | 133800 |
| 2026-06-11 | 8.28 | $8.81 | 96142 |
| 2026-06-10 | 8.17 | $8.83 | 195900 |
| 2026-06-09 | 8.03 | $7.92 | 191500 |
| 2026-06-08 | 8.06 | $8.16 | 142700 |
| 2026-06-05 | 8.05 | $7.63 | 67700 |
| 2026-06-04 | 8.15 | $7.66 | 84100 |
| 2026-06-03 | 8.26 | $7.36 | 103900 |
| 2026-06-02 | 8.44 | $7.76 | 43300 |
| 2026-06-01 | 8.58 | $7.98 | 73400 |
| 2026-05-29 | 8.68 | $8.19 | 67648 |
| 2026-05-28 | 8.76 | $8.92 | 68432 |
| 2026-05-27 | 8.70 | $8.93 | 127600 |
| 2026-05-26 | 8.62 | $9.49 | 199464 |
| 2026-05-22 | 8.41 | $8.92 | 117167 |
| 2026-05-21 | 8.29 | $8.87 | 45715 |
| 2026-05-20 | 8.15 | $8.66 | 71839 |
| 2026-05-19 | 8.04 | $8.23 | 53128 |
| 2026-05-18 | 8.00 | $8.41 | 85077 |
| 2026-05-15 | 7.92 | $8.20 | 76515 |
| 2026-05-14 | 7.87 | $8.14 | 71721 |
| 2026-05-13 | 7.82 | $7.82 | 87100 |
| 2026-05-12 | 7.84 | $8.15 | 136805 |
| 2026-05-11 | 7.79 | $7.92 | 87600 |
| 2026-05-08 | 7.77 | $8.24 | 122700 |
| 2026-05-07 | 7.70 | $7.53 | 80100 |
| 2026-05-06 | 7.75 | $7.66 | 165705 |
| 2026-05-05 | 7.80 | $7.75 | 82100 |
| 2026-05-04 | 7.83 | $7.83 | 46912 |
| 2026-05-01 | 7.84 | $7.81 | 33100 |
| 2026-04-30 | 7.87 | $7.95 | 54300 |
| 2026-04-29 | 7.88 | $7.53 | 39900 |
| 2026-04-28 | 7.97 | $7.29 | 37104 |
| 2026-04-27 | 8.13 | $7.41 | 53300 |
| 2026-04-24 | 8.29 | $7.24 | 91400 |
| 2026-04-23 | 8.51 | $7.53 | 130362 |
| 2026-04-22 | 8.71 | $8.76 | 27600 |
| 2026-04-21 | 8.68 | $8.80 | 43747 |
| 2026-04-20 | 8.63 | $9.01 | 35300 |
| 2026-04-17 | 8.54 | $9.00 | 50800 |
| 2026-04-16 | 8.42 | $8.53 | 39340 |
| 2026-04-15 | 8.39 | $8.44 | 48300 |
| 2026-04-14 | 8.37 | $8.21 | 30514 |
| 2026-04-13 | 8.40 | $8.17 | 33500 |
| 2026-04-10 | 8.44 | $8.50 | 103000 |
| 2026-04-09 | 8.41 | $8.67 | 54000 |
| 2026-04-08 | 8.35 | $8.60 | 57100 |
| 2026-04-07 | 8.28 | $8.33 | 58238 |
| 2026-04-06 | 8.27 | $8.63 | 42638 |
| 2026-04-02 | 8.18 | $8.59 | 60830 |
| 2026-04-01 | 8.10 | $8.47 | 54300 |
| 2026-03-31 | 8.02 | $8.32 | 42400 |
| 2026-03-30 | 7.97 | $7.99 | 42248 |
| 2026-03-27 | 7.97 | $7.93 | 72129 |
| 2026-03-26 | 7.99 | $8.00 | 58000 |
| 2026-03-25 | 8.00 | $8.14 | 61946 |
| 2026-03-24 | 7.98 | $8.04 | 97924 |
| 2026-03-23 | 7.98 | $7.87 | 87500 |
| 2026-03-20 | 8.02 | $7.68 | 118800 |
| 2026-03-19 | 8.10 | $7.86 | 66917 |
| 2026-03-18 | 8.15 | $7.92 | 99518 |
| 2026-03-17 | 8.21 | $8.05 | 41748 |
| 2026-03-16 | 8.24 | $7.96 | 87700 |
| 2026-03-13 | 8.31 | $7.85 | 63538 |
| 2026-03-12 | 8.40 | $7.85 | 71900 |
| 2026-03-11 | 8.51 | $8.66 | 104800 |
| 2026-03-10 | 8.46 | $8.50 | 112500 |
| 2026-03-09 | 8.44 | $8.61 | 145130 |
| 2026-03-06 | 8.39 | $8.54 | 141200 |
| 2026-03-05 | 8.35 | $8.49 | 126612 |
| 2026-03-04 | 8.31 | $8.50 | 108403 |
| 2026-03-03 | 8.27 | $8.38 | 327700 |
| 2026-03-02 | 8.24 | $8.44 | 137800 |
| 2026-02-27 | 8.19 | $8.37 | 103958 |
| 2026-02-26 | 8.16 | $8.42 | 180629 |
| 2026-02-25 | 8.10 | $8.44 | 138732 |
| 2026-02-24 | 8.03 | $8.42 | 205303 |
| 2026-02-23 | 7.96 | $8.25 | 210822 |
| 2026-02-20 | 7.91 | $8.57 | 161966 |
| 2026-02-19 | 7.79 | $8.61 | 260010 |
| 2026-02-18 | 7.63 | $8.52 | 191644 |
| 2026-02-17 | 7.48 | $8.24 | 242900 |
| 2026-02-13 | 7.36 | $7.83 | 193506 |
| 2026-02-12 | 7.31 | $7.54 | 366195 |
| 2026-02-11 | 7.32 | $7.45 | 189457 |
| 2026-02-10 | 7.35 | $7.55 | 458636 |
| 2026-02-09 | 7.36 | $7.19 | 567227 |
| 2026-02-06 | 7.46 | $6.63 | 531875 |
| 2026-02-05 | 7.70 | $6.34 | 2.5M |
| 2026-02-04 | 8.03 | $7.33 | 320560 |
| 2026-02-03 | 8.22 | $7.22 | 504000 |
| 2026-02-02 | 8.45 | $7.95 | 202814 |
| 2026-01-30 | 8.58 | $8.10 | 126000 |
| 2026-01-29 | 8.69 | $8.18 | 160568 |
| 2026-01-28 | 8.80 | $8.17 | 137024 |
| 2026-01-27 | 8.93 | $8.65 | 76453 |
| 2026-01-26 | 8.98 | $8.69 | 98500 |
| 2026-01-23 | 9.03 | $8.75 | 100300 |
| 2026-01-22 | 9.08 | $9.02 | 91935 |
| 2026-01-21 | 9.07 | $8.97 | 115137 |
| 2026-01-20 | 9.08 | $8.85 | 94643 |
| 2026-01-16 | 9.11 | $9.19 | 92500 |
| 2026-01-15 | 9.07 | $9.23 | 132645 |
| 2026-01-14 | 9.02 | $9.19 | 125731 |
| 2026-01-13 | 8.96 | $9.03 | 105019 |
| 2026-01-12 | 8.93 | $9.07 | 140600 |
| 2026-01-09 | 8.89 | $8.82 | 243534 |
| 2026-01-08 | 8.89 | $8.75 | 247708 |
| 2026-01-07 | 8.90 | $8.73 | 214300 |
| 2026-01-06 | 8.92 | $9.32 | 268200 |
| 2026-01-05 | 8.82 | $8.68 | 186900 |
| 2026-01-02 | 8.83 | $8.49 | 200421 |
| 2025-12-31 | 8.89 | $8.47 | 377203 |
| 2025-12-30 | 8.96 | $8.68 | 163212 |
| 2025-12-29 | 8.99 | $8.91 | 174214 |
| 2025-12-26 | 8.98 | $8.89 | 221300 |
| 2025-12-24 | 8.97 | $8.96 | 131000 |
| 2025-12-23 | 8.94 | $8.97 | 214442 |
| 2025-12-22 | 8.91 | $8.89 | 158231 |
| 2025-12-19 | 8.89 | $9.00 | 211135 |
| 2025-12-18 | 8.83 | $9.04 | 253300 |
| 2025-12-17 | 8.76 | $8.84 | 198132 |
| 2025-12-16 | 8.72 | $8.87 | 168500 |
| 2025-12-15 | 8.66 | $9.07 | 181744 |
| 2025-12-12 | 8.56 | $9.04 | 312809 |
| 2025-12-11 | 8.44 | $9.00 | 229021 |
| 2025-12-10 | 8.31 | $9.13 | 248538 |
| 2025-12-09 | 8.13 | $8.78 | 229332 |
| 2025-12-08 | 7.99 | $8.54 | 281600 |
| 2025-12-05 | 7.88 | $8.51 | 354800 |
| 2025-12-04 | 7.77 | $8.48 | 327200 |
| 2025-12-03 | 7.64 | $8.39 | 483840 |
| 2025-12-02 | 7.51 | $8.16 | 289100 |
| 2025-12-01 | 7.42 | $8.14 | 304600 |
| 2025-11-28 | 7.31 | $7.82 | 296907 |
| 2025-11-26 | 7.26 | $7.69 | 836300 |
| 2025-11-25 | 7.23 | $7.45 | 397101 |
| 2025-11-24 | 7.24 | $7.31 | 415123 |
| 2025-11-21 | 7.30 | $7.17 | 540114 |
| 2025-11-20 | 7.39 | $7.07 | 772900 |
| 2025-11-19 | 7.53 | $7.10 | 536973 |
| 2025-11-18 | 7.68 | $7.24 | 411127 |
| 2025-11-17 | 7.83 | $7.50 | 411116 |
| 2025-11-14 | 7.95 | $8.11 | 188600 |
| 2025-11-13 | 7.97 | $8.41 | 252662 |
| 2025-11-12 | 7.93 | $8.39 | 419100 |
| 2025-11-11 | 7.89 | $8.19 | 482700 |
| 2025-11-10 | 7.88 | $7.93 | 287200 |
| 2025-11-07 | 7.94 | $8.05 | 328900 |
| 2025-11-06 | 7.98 | $8.08 | 376326 |
| 2025-11-05 | 8.03 | $7.98 | 302539 |
| 2025-11-04 | 8.10 | $8.07 | 1.3M |
| 2025-11-03 | 8.18 | $8.24 | 580700 |
| 2025-10-31 | 8.23 | $8.38 | 155100 |
| 2025-10-30 | 8.27 | $7.98 | 140100 |
| 2025-10-29 | 8.40 | $8.00 | 227700 |
| 2025-10-28 | 8.55 | $8.12 | 178800 |
| 2025-10-27 | 8.70 | $8.18 | 86200 |
| 2025-10-24 | 8.86 | $8.36 | 89600 |
| 2025-10-23 | 9.02 | $8.43 | 103920 |
| 2025-10-22 | 9.19 | $8.42 | 294813 |
| 2025-10-21 | 9.39 | $8.91 | 87300 |
| 2025-10-20 | 9.52 | $8.77 | 149374 |
| 2025-10-17 | 9.70 | $8.98 | 311303 |
| 2025-10-16 | 9.87 | $9.62 | 143727 |
| 2025-10-15 | 9.93 | $9.64 | 189603 |
| 2025-10-14 | 10.00 | $9.92 | 173937 |
| 2025-10-13 | 10.02 | $9.97 | 126841 |
| 2025-10-10 | 10.03 | $9.72 | 143200 |
| 2025-10-09 | 10.10 | $9.93 | 93812 |
| 2025-10-08 | 10.14 | $10.09 | 137800 |
| 2025-10-07 | 10.14 | $9.95 | 99900 |
| 2025-10-06 | 10.18 | $10.36 | 141814 |
| 2025-10-03 | 10.13 | $10.56 | 191900 |
| 2025-10-02 | 10.04 | $10.04 | 133535 |
| 2025-10-01 | 10.04 | $10.09 | 180017 |
| 2025-09-30 | 10.02 | $10.24 | 209800 |
| 2025-09-29 | 9.98 | $10.40 | 534510 |
| 2025-09-26 | 9.89 | $10.07 | 302908 |
| 2025-09-25 | 9.87 | $9.89 | 139509 |
| 2025-09-24 | 9.87 | $9.99 | 170827 |
| 2025-09-23 | 9.85 | $9.93 | 195607 |
| 2025-09-22 | 9.85 | $9.95 | 374400 |
| 2025-09-19 | 9.84 | $9.58 | 897307 |
| 2025-09-18 | 9.91 | $9.69 | 178000 |
| 2025-09-17 | 9.97 | $9.73 | 152225 |
| 2025-09-16 | 10.02 | $9.82 | 273000 |
| 2025-09-15 | 10.07 | $9.95 | 161700 |
| 2025-09-12 | 10.10 | $9.82 | 205533 |
| 2025-09-11 | 10.16 | $10.05 | 197667 |
| 2025-09-10 | 10.19 | $9.60 | 339122 |
| 2025-09-09 | 10.31 | $9.89 | 244200 |
| 2025-09-08 | 10.38 | $10.05 | 296300 |
| 2025-09-05 | 10.44 | $10.00 | 311106 |
| 2025-09-04 | 10.52 | $10.38 | 259315 |
| 2025-09-03 | 10.52 | $10.48 | 221224 |
| 2025-09-02 | 10.51 | $10.43 | 174843 |
| 2025-08-29 | 10.50 | $10.70 | 331041 |
| 2025-08-28 | 10.44 | $10.51 | 363851 |
| 2025-08-27 | 10.40 | $10.67 | 307358 |
| 2025-08-26 | 10.32 | $10.56 | 86335 |
| 2025-08-25 | 10.25 | $10.56 | 76597 |
| 2025-08-22 | 10.16 | $10.63 | 133639 |
| 2025-08-21 | 10.05 | $10.10 | 68028 |
| 2025-08-20 | 10.04 | $10.03 | 73320 |
| 2025-08-19 | 10.03 | $10.21 | 112600 |
| 2025-08-18 | 9.98 | $10.42 | 106120 |
| 2025-08-15 | 9.89 | $10.10 | 120420 |
| 2025-08-14 | 9.84 | $9.87 | 91218 |
| 2025-08-13 | 9.84 | $9.91 | 119024 |
| 2025-08-12 | 9.82 | $9.85 | 174949 |
| 2025-08-11 | 9.82 | $9.79 | 165416 |
| 2025-08-08 | 9.83 | $9.47 | 118006 |
| 2025-08-07 | 9.91 | $9.58 | 103102 |
| 2025-08-06 | 9.98 | $9.44 | 155700 |
| 2025-08-05 | 10.09 | $9.65 | 126900 |
| 2025-08-04 | 10.17 | $9.62 | 135842 |
| 2025-08-01 | 10.27 | $9.56 | 190900 |
| 2025-07-31 | 10.40 | $9.90 | 128300 |
| 2025-07-30 | 10.47 | $9.88 | 209122 |
| 2025-07-29 | 10.56 | $10.03 | 197235 |
| 2025-07-28 | 10.63 | $10.40 | 133300 |
| 2025-07-25 | 10.63 | $10.58 | 209036 |
| 2025-07-24 | 10.60 | $10.49 | 291067 |
| 2025-07-23 | 10.57 | $11.24 | 446700 |
| 2025-07-22 | 10.37 | $11.12 | 611400 |
| 2025-07-21 | 10.17 | $10.18 | 295400 |
| 2025-07-18 | 10.13 | $10.07 | 237325 |
| 2025-07-17 | 10.11 | $10.20 | 378600 |
| 2025-07-16 | 10.06 | $10.21 | 318335 |
| 2025-07-15 | 9.99 | $10.05 | 275317 |
| 2025-07-14 | 9.94 | $10.29 | 306399 |
| 2025-07-11 | 9.84 | $10.05 | 264600 |
| 2025-07-10 | 9.76 | $10.03 | 227300 |
| 2025-07-09 | 9.68 | $9.77 | 167404 |
| 2025-07-08 | 9.63 | $9.85 | 174023 |
| 2025-07-07 | 9.56 | $9.72 | 301900 |
| 2025-07-03 | 9.51 | $9.80 | 108800 |
| 2025-07-02 | 9.43 | $9.79 | 372700 |
| 2025-07-01 | 9.34 | $9.38 | 362100 |
| 2025-06-30 | 9.32 | $9.13 | 299705 |
| 2025-06-27 | 9.35 | $9.31 | 242200 |
| 2025-06-26 | 9.34 | $9.30 | 198917 |
| 2025-06-25 | 9.34 | $9.13 | 135024 |
| 2025-06-24 | 9.37 | $9.48 | 289529 |
| 2025-06-23 | 9.32 | $9.66 | 456232 |
| 2025-06-20 | 9.24 | $9.60 | 551400 |
| 2025-06-18 | 9.15 | $9.93 | 506100 |
| 2025-06-17 | 8.98 | $9.07 | 286316 |
| 2025-06-16 | 8.96 | $9.35 | 368400 |
| 2025-06-13 | 8.88 | $9.07 | 190600 |
| 2025-06-12 | 8.85 | $8.91 | 165400 |
| 2025-06-11 | 8.84 | $8.98 | 218128 |
| 2025-06-10 | 8.82 | $8.89 | 233103 |
| 2025-06-09 | 8.82 | $8.81 | 140200 |
| 2025-06-06 | 8.83 | $9.10 | 295200 |
| 2025-06-05 | 8.79 | $9.15 | 406300 |
| 2025-06-04 | 8.72 | $9.10 | 238958 |
| 2025-06-03 | 8.66 | $8.52 | 320200 |
| 2025-06-02 | 8.72 | $8.43 | 153700 |
| 2025-05-30 | 8.80 | $8.63 | 697429 |
| 2025-05-29 | 8.85 | $8.62 | 171053 |
| 2025-05-28 | 8.91 | $8.68 | 178045 |
| 2025-05-27 | 8.98 | $9.02 | 210600 |
| 2025-05-23 | 8.98 | $9.14 | 145026 |
| 2025-05-22 | 8.96 | $8.89 | 169604 |
| 2025-05-21 | 8.98 | $8.54 | 180121 |
| 2025-05-20 | 9.09 | $9.02 | 187800 |
| 2025-05-19 | 9.11 | $9.12 | 170825 |
| 2025-05-16 | 9.11 | $9.18 | 190100 |
| 2025-05-15 | 9.11 | $9.09 | 159641 |
| 2025-05-14 | 9.12 | $9.09 | 246900 |
| 2025-05-13 | 9.13 | $9.16 | 569300 |
| 2025-05-12 | 9.13 | $9.31 | 545600 |
| 2025-05-09 | 9.10 | $8.77 | 621700 |
| 2025-05-08 | 9.18 | $8.31 | 1.2M |
| 2025-05-07 | 9.37 | $9.57 | 255700 |
| 2025-05-06 | 9.32 | $9.78 | 322401 |
| 2025-05-05 | 9.23 | $9.69 | 182700 |
| 2025-05-02 | 9.13 | $9.66 | 144700 |
| 2025-05-01 | 9.03 | $9.45 | 192038 |
| 2025-04-30 | 8.95 | $9.40 | 214400 |
| 2025-04-29 | 8.88 | $9.45 | 159500 |
| 2025-04-28 | 8.78 | $9.36 | 216723 |
| 2025-04-25 | 8.69 | $9.43 | 182507 |
| 2025-04-24 | 8.57 | $9.21 | 158346 |
| 2025-04-23 | 8.48 | $8.86 | 299646 |
| 2025-04-22 | 8.46 | $8.72 | 430800 |
| 2025-04-21 | 8.46 | $8.39 | 369822 |
| 2025-04-17 | 8.53 | $8.54 | 394513 |
| 2025-04-16 | 8.58 | $8.35 | 320635 |
| 2025-04-15 | 8.69 | $8.67 | 378838 |
| 2025-04-14 | 8.75 | $9.00 | 336139 |
| 2025-04-11 | 8.76 | $9.12 | 352646 |
| 2025-04-10 | 8.74 | $8.71 | 323100 |
| 2025-04-09 | 8.81 | $9.04 | 608717 |
| 2025-04-08 | 8.82 | $7.94 | 332900 |
| 2025-04-07 | 9.07 | $8.16 | 504600 |
| 2025-04-04 | 9.32 | $8.50 | 522000 |
| 2025-04-03 | 9.54 | $8.47 | 511817 |
| 2025-04-02 | 9.80 | $9.69 | 216869 |
| 2025-04-01 | 9.84 | $9.79 | 218307 |
| 2025-03-31 | 9.87 | $9.76 | 206610 |
| 2025-03-28 | 9.92 | $9.91 | 262528 |
| 2025-03-27 | 9.94 | $10.35 | 365609 |
| 2025-03-26 | 9.88 | $10.09 | 182736 |
| 2025-03-25 | 9.86 | $10.13 | 312814 |
| 2025-03-24 | 9.83 | $10.42 | 346800 |
| 2025-03-21 | 9.74 | $9.96 | 269300 |
| 2025-03-20 | 9.73 | $10.06 | 314400 |
| 2025-03-19 | 9.70 | $10.03 | 316200 |
| 2025-03-18 | 9.67 | $9.59 | 243000 |
| 2025-03-17 | 9.74 | $9.76 | 278050 |
| 2025-03-14 | 9.78 | $9.67 | 688155 |
| 2025-03-13 | 9.85 | $9.95 | 485414 |
| 2025-03-12 | 9.87 | $10.12 | 574800 |
| 2025-03-11 | 9.86 | $9.59 | 451947 |
| 2025-03-10 | 9.97 | $9.11 | 564500 |
| 2025-03-07 | 10.20 | $9.56 | 683820 |
| 2025-03-06 | 10.37 | $9.55 | 598347 |
| 2025-03-05 | 10.57 | $9.77 | 266727 |
| 2025-03-04 | 10.76 | $10.00 | 269925 |
| 2025-03-03 | 10.93 | $10.49 | 358943 |
| 2025-02-28 | 11.02 | $10.68 | 419215 |
| 2025-02-27 | 11.09 | $10.65 | 397327 |
| 2025-02-26 | 11.18 | $10.85 | 531038 |
| 2025-02-25 | 11.24 | $10.88 | 636874 |
| 2025-02-24 | 11.30 | $10.51 | 509700 |
| 2025-02-21 | 11.45 | $10.64 | 802400 |
| 2025-02-20 | 11.59 | $10.70 | 346737 |
| 2025-02-19 | 11.75 | $10.99 | 771100 |
| 2025-02-18 | 11.86 | $11.54 | 346231 |
| 2025-02-14 | 11.87 | $12.28 | 429226 |
| 2025-02-13 | 11.73 | $12.79 | 660771 |
| 2025-02-12 | 11.45 | $12.91 | 1.6M |
| 2025-02-11 | 11.11 | $11.79 | 658873 |
| 2025-02-10 | 10.94 | $12.01 | 771237 |
| 2025-02-07 | 10.69 | $10.94 | 316013 |
| 2025-02-06 | 10.64 | $11.19 | 738000 |
| 2025-02-05 | 10.52 | $10.89 | 346123 |
| 2025-02-04 | 10.44 | $10.91 | 165218 |
| 2025-02-03 | 10.35 | $10.92 | 274044 |
| 2025-01-31 | 10.24 | $10.65 | 261104 |
| 2025-01-30 | 10.17 | $10.56 | 349200 |
| 2025-01-29 | 10.11 | $10.39 | 351435 |
| 2025-01-28 | 10.08 | $10.35 | 383896 |
| 2025-01-27 | 10.06 | $10.42 | 412318 |
| 2025-01-24 | 10.01 | $10.18 | 528364 |
| 2025-01-23 | 10.02 | $10.03 | 532422 |
| 2025-01-22 | 10.05 | $9.88 | 582379 |
| 2025-01-21 | 10.13 | $9.89 | 837733 |
| 2025-01-17 | 10.22 | $9.97 | 1.6M |
| 2025-01-16 | 10.30 | $10.59 | 333400 |
| 2025-01-15 | 10.28 | $10.56 | 382834 |
| 2025-01-14 | 10.25 | $10.48 | 298200 |
| 2025-01-13 | 10.24 | $10.25 | 321500 |
| 2025-01-10 | 10.28 | $10.41 | 395900 |
| 2025-01-08 | 10.30 | $10.44 | 431600 |
| 2025-01-07 | 10.31 | $10.57 | 520200 |
| 2025-01-06 | 10.30 | $10.41 | 554300 |
| 2025-01-03 | 10.32 | $10.58 | 524731 |
| 2025-01-02 | 10.31 | $10.13 | 690900 |
| 2024-12-31 | 10.40 | $10.01 | 599786 |
| 2024-12-30 | 10.53 | $10.30 | 471700 |
| 2024-12-27 | 10.63 | $10.78 | 443746 |
| 2024-12-26 | 10.64 | $10.90 | 471800 |
| 2024-12-24 | 10.62 | $10.57 | 456025 |
| 2024-12-23 | 10.68 | $10.25 | 627603 |
| 2024-12-20 | 10.82 | $10.39 | 1.2M |
| 2024-12-19 | 10.95 | $10.23 | 568638 |
| 2024-12-18 | 11.14 | $10.23 | 592235 |
| 2024-12-17 | 11.36 | $10.75 | 830700 |
| 2024-12-16 | 11.51 | $10.52 | 860200 |
| 2024-12-13 | 11.73 | $11.12 | 849438 |
| 2024-12-12 | 11.86 | $11.46 | 405100 |
| 2024-12-11 | 11.93 | $11.69 | 569600 |
| 2024-12-10 | 11.98 | $12.12 | 855218 |
| 2024-12-09 | 11.93 | $11.74 | 388800 |
| 2024-12-06 | 11.96 | $11.87 | 445422 |
| 2024-12-05 | 11.97 | $11.47 | 527700 |
| 2024-12-04 | 12.06 | $11.66 | 437100 |
| 2024-12-03 | 12.12 | $11.80 | 799816 |
| 2024-12-02 | 12.16 | $12.41 | 1.2M |
| 2024-11-29 | 12.08 | $12.31 | 286403 |
| 2024-11-27 | 12.01 | $12.47 | 492300 |
| 2024-11-26 | 11.89 | $12.21 | 617600 |
| 2024-11-25 | 11.81 | $12.63 | 687602 |
| 2024-11-22 | 11.62 | $11.82 | 238202 |
| 2024-11-21 | 11.57 | $11.83 | 496000 |
| 2024-11-20 | 11.51 | $11.57 | 533134 |
| 2024-11-19 | 11.50 | $11.48 | 512011 |
| 2024-11-18 | 11.51 | $11.80 | 909149 |
| 2024-11-15 | 11.45 | $11.47 | 729100 |
| 2024-11-14 | 11.45 | $11.26 | 1.8M |
| 2024-11-13 | 11.49 | $11.47 | 509696 |
| 2024-11-12 | 11.50 | $11.96 | 549450 |
| 2024-11-11 | 11.40 | $12.10 | 942246 |
| 2024-11-08 | 11.26 | $11.50 | 687318 |
| 2024-11-07 | 11.22 | $11.55 | 546939 |
| 2024-11-06 | 11.17 | $11.75 | 716100 |
| 2024-11-05 | 11.07 | $11.62 | 1.9M |
| 2024-11-04 | 10.98 | $10.38 | 1.7M |
| 2024-11-01 | 11.14 | $10.33 | 593507 |
| 2024-10-31 | 11.34 | $10.37 | 764600 |
| 2024-10-30 | 11.56 | $10.97 | 739833 |
| 2024-10-29 | 11.70 | $11.24 | 553741 |
| 2024-10-28 | 11.79 | $11.54 | 513816 |
| 2024-10-25 | 11.84 | $11.58 | 250028 |
| 2024-10-24 | 11.89 | $11.29 | 342817 |
| 2024-10-23 | 12.00 | $11.60 | 206906 |
| 2024-10-22 | 12.07 | $11.95 | 193945 |
| 2024-10-21 | 12.08 | $12.01 | 297632 |
| 2024-10-18 | 12.07 | $12.65 | 250729 |
| 2024-10-17 | 11.92 | $12.55 | 367800 |
| 2024-10-16 | 11.77 | $12.03 | 193647 |
| 2024-10-15 | 11.71 | $11.81 | 266900 |
| 2024-10-14 | 11.68 | $11.74 | 284046 |
| 2024-10-11 | 11.66 | $11.81 | 486300 |
| 2024-10-10 | 11.62 | $11.67 | 546600 |
| 2024-10-09 | 11.61 | $11.71 | 750051 |
| 2024-10-08 | 11.59 | $11.65 | 664604 |
| 2024-10-07 | 11.57 | $11.72 | 767317 |
| 2024-10-04 | 11.54 | $11.95 | 425080 |
| 2024-10-03 | 11.45 | $11.38 | 276318 |
| 2024-10-02 | 11.47 | $11.49 | 224300 |
| 2024-10-01 | 11.47 | $11.30 | 371300 |
| 2024-09-30 | 11.51 | $11.74 | 364000 |
| 2024-09-27 | 11.46 | $11.80 | 442440 |
| 2024-09-26 | 11.39 | $11.57 | 555200 |
| 2024-09-25 | 11.37 | $11.05 | 624132 |
| 2024-09-24 | 11.44 | $11.22 | 345658 |
| 2024-09-23 | 11.50 | $11.54 | 381400 |
| 2024-09-20 | 11.49 | $11.49 | 1.7M |
| 2024-09-19 | 11.50 | $11.66 | 505200 |
| 2024-09-18 | 11.47 | $11.79 | 486318 |
| 2024-09-17 | 11.41 | $12.19 | 949755 |
| 2024-09-16 | 11.26 | $12.13 | 624842 |
| 2024-09-13 | 11.09 | $11.90 | 834342 |
| 2024-09-12 | 10.95 | $11.77 | 691638 |
| 2024-09-11 | 10.81 | $10.80 | 736700 |
| 2024-09-10 | 10.86 | $10.62 | 972913 |
| 2024-09-09 | 10.96 | $11.00 | 955941 |
| 2024-09-06 | 11.00 | $11.50 | 2.1M |
| 2024-09-05 | 10.94 | $10.79 | 1.7M |
| 2024-09-04 | 11.02 | $11.21 | 641174 |
| 2024-09-03 | 11.03 | $10.85 | 481900 |
| 2024-08-30 | 11.11 | $11.05 | 418100 |
| 2024-08-29 | 11.18 | $11.09 | 426300 |
| 2024-08-28 | 11.24 | $11.22 | 291821 |
| 2024-08-27 | 11.29 | $11.78 | 228062 |
| 2024-08-26 | 11.24 | $11.87 | 244639 |
| 2024-08-23 | 11.16 | $12.09 | 397400 |
| 2024-08-22 | 11.02 | $11.75 | 416300 |
| 2024-08-21 | 10.93 | $11.39 | 331700 |
| 2024-08-20 | 10.92 | $10.95 | 260800 |
| 2024-08-19 | 10.99 | $11.17 | 386300 |
| 2024-08-16 | 11.04 | $10.96 | 899122 |
| 2024-08-15 | 11.14 | $11.38 | 261349 |
| 2024-08-14 | 11.17 | $11.01 | 279700 |
| 2024-08-13 | 11.29 | $11.10 | 360600 |
| 2024-08-12 | 11.42 | $11.19 | 374226 |
| 2024-08-09 | 11.55 | $11.26 | 233600 |
| 2024-08-08 | 11.69 | $11.30 | 353350 |
| 2024-08-07 | 11.84 | $11.17 | 293012 |
| 2024-08-06 | 12.06 | $11.29 | 374336 |
| 2024-08-05 | 12.29 | $11.16 | 526543 |
| 2024-08-02 | 12.58 | $11.70 | 659600 |
| 2024-08-01 | 12.81 | $12.11 | 316600 |
| 2024-07-31 | 12.99 | $12.95 | 553942 |
| 2024-07-30 | 13.03 | $12.86 | 388917 |
| 2024-07-29 | 13.09 | $12.79 | 426700 |
| 2024-07-26 | 13.18 | $12.74 | 833662 |
| 2024-07-25 | 13.29 | $12.32 | 543710 |
| 2024-07-24 | 13.51 | $12.71 | 383400 |
| 2024-07-23 | 13.68 | $13.16 | 373146 |
| 2024-07-22 | 13.79 | $13.00 | 452815 |
| 2024-07-19 | 13.95 | $13.22 | 579843 |
| 2024-07-18 | 14.08 | $13.17 | 674300 |
| 2024-07-17 | 14.25 | $13.54 | 537539 |
| 2024-07-16 | 14.36 | $14.12 | 520662 |
| 2024-07-15 | 14.37 | $14.13 | 1.2M |
| 2024-07-12 | 14.37 | $13.75 | 504200 |
| 2024-07-11 | 14.46 | $14.23 | 633200 |
| 2024-07-10 | 14.45 | $13.85 | 747504 |
| 2024-07-09 | 14.51 | $14.44 | 742679 |
| 2024-07-08 | 14.46 | $14.44 | 880107 |
| 2024-07-05 | 14.40 | $14.25 | 407843 |
| 2024-07-03 | 14.37 | $14.13 | 229400 |
| 2024-07-02 | 14.35 | $14.03 | 454549 |
| 2024-07-01 | 14.35 | $14.33 | 692659 |
| 2024-06-28 | 14.28 | $14.49 | 3.0M |
| 2024-06-27 | 14.16 | $14.64 | 649924 |
| 2024-06-26 | 13.98 | $14.22 | 547058 |
| 2024-06-25 | 13.87 | $14.53 | 534000 |
| 2024-06-24 | 13.67 | $14.16 | 835800 |
| 2024-06-21 | 13.50 | $13.44 | 421503 |
| 2024-06-20 | 13.47 | $13.71 | 485300 |
| 2024-06-18 | 13.36 | $13.73 | 757720 |
| 2024-06-17 | 13.24 | $13.29 | 537400 |
| 2024-06-14 | 13.18 | $12.78 | 393825 |
| 2024-06-13 | 13.22 | $13.23 | 431500 |
| 2024-06-12 | 13.17 | $13.88 | 915010 |
| 2024-06-11 | 12.97 | $13.48 | 617500 |
| 2024-06-10 | 12.82 | $12.96 | 433716 |
| 2024-06-07 | 12.75 | $13.00 | 285934 |
| 2024-06-06 | 12.67 | $13.09 | 401692 |
| 2024-06-05 | 12.55 | $13.14 | 480500 |
| 2024-06-04 | 12.40 | $13.30 | 669204 |
| 2024-06-03 | 12.19 | $12.94 | 716506 |
| 2024-05-31 | 12.02 | $12.45 | 606517 |
| 2024-05-30 | 11.93 | $12.12 | 456213 |
| 2024-05-29 | 11.89 | $11.87 | 719547 |
| 2024-05-28 | 11.90 | $12.46 | 807014 |
| 2024-05-24 | 11.79 | $12.14 | 505574 |
| 2024-05-23 | 11.73 | $11.83 | 737900 |
| 2024-05-22 | 11.72 | $12.06 | 319800 |
| 2024-05-21 | 11.66 | $12.09 | 738900 |
| 2024-05-20 | 11.59 | $12.00 | 639500 |
| 2024-05-17 | 11.53 | $11.98 | 657500 |
| 2024-05-16 | 11.47 | $11.67 | 408736 |
| 2024-05-15 | 11.46 | $11.88 | 857100 |
| 2024-05-14 | 11.41 | $12.32 | 1.5M |
| 2024-05-13 | 11.26 | $11.61 | 1.5M |
| 2024-05-10 | 11.23 | $10.98 | 932300 |
| 2024-05-09 | 11.34 | $10.98 | 1.1M |
| 2024-05-08 | 11.47 | $11.30 | 1.8M |
| 2024-05-07 | 11.55 | $11.27 | 2.3M |
| 2024-05-06 | 11.66 | $11.20 | 5.2M |
| 2024-05-03 | 11.80 | $12.49 | 1.6M |
| 2024-05-02 | 11.69 | $12.16 | 466110 |
| 2024-05-01 | 11.64 | $11.90 | 754018 |
| 2024-04-30 | 11.64 | $11.75 | 499960 |
| 2024-04-29 | 11.67 | $11.82 | 592259 |
| 2024-04-26 | 11.69 | $11.71 | 511940 |
| 2024-04-25 | 11.74 | $11.54 | 582108 |
| 2024-04-24 | 11.84 | $11.46 | 668500 |
| 2024-04-23 | 11.98 | $11.31 | 986417 |
| 2024-04-22 | 12.17 | $11.69 | 666702 |
| 2024-04-19 | 12.31 | $11.90 | 789434 |
| 2024-04-18 | 12.43 | $11.99 | 404059 |
| 2024-04-17 | 12.56 | $12.13 | 347860 |
| 2024-04-16 | 12.68 | $11.96 | 436844 |
| 2024-04-15 | 12.86 | $11.89 | 726184 |
| 2024-04-12 | 13.08 | $12.34 | 445685 |
| 2024-04-11 | 13.24 | $12.85 | 384105 |
| 2024-04-10 | 13.31 | $12.69 | 870000 |
| 2024-04-09 | 13.44 | $12.97 | 741211 |
| 2024-04-08 | 13.52 | $13.46 | 535300 |
| 2024-04-05 | 13.52 | $13.44 | 388200 |
| 2024-04-04 | 13.51 | $13.18 | 674400 |
| 2024-04-03 | 13.56 | $13.43 | 607311 |
| 2024-04-02 | 13.56 | $13.20 | 868999 |
| 2024-04-01 | 13.61 | $14.37 | 897741 |
| 2024-03-28 | 13.42 | $13.70 | 695132 |
| 2024-03-27 | 13.34 | $13.56 | 605242 |
| 2024-03-26 | 13.28 | $13.36 | 432500 |
| 2024-03-25 | 13.25 | $13.06 | 456718 |
| 2024-03-22 | 13.27 | $13.18 | 715609 |
| 2024-03-21 | 13.27 | $13.81 | 647700 |
| 2024-03-20 | 13.14 | $13.40 | 539200 |
| 2024-03-19 | 13.08 | $13.10 | 554121 |
| 2024-03-18 | 13.06 | $12.89 | 725730 |
| 2024-03-15 | 13.09 | $12.90 | 1.3M |
| 2024-03-14 | 13.12 | $13.36 | 701601 |
| 2024-03-13 | 13.05 | $13.70 | 1.1M |
| 2024-03-12 | 12.91 | $12.90 | 420413 |
| 2024-03-11 | 12.90 | $12.66 | 452221 |
| 2024-03-08 | 12.95 | $12.76 | 495965 |
| 2024-03-07 | 12.98 | $13.03 | 571343 |
| 2024-03-06 | 12.97 | $12.80 | 454400 |
| 2024-03-05 | 12.99 | $13.18 | 663015 |
| 2024-03-04 | 12.95 | $13.04 | 622800 |
| 2024-03-01 | 12.92 | $13.19 | 1.2M |
| 2024-02-29 | 12.85 | $12.45 | 1.1M |
| 2024-02-28 | 12.94 | $12.72 | 646142 |
| 2024-02-27 | 12.97 | $12.45 | 771300 |
| 2024-02-26 | 13.07 | $12.45 | 785400 |
| 2024-02-23 | 13.19 | $12.25 | 967609 |
| 2024-02-22 | 13.36 | $12.63 | 936000 |
| 2024-02-21 | 13.48 | $12.82 | 748908 |
| 2024-02-20 | 13.58 | $12.83 | 698164 |
| 2024-02-16 | 13.69 | $12.92 | 1.1M |
| 2024-02-15 | 13.80 | $13.21 | 1.1M |
| 2024-02-14 | 13.85 | $13.94 | 1.0M |
| 2024-02-13 | 13.76 | $14.07 | 1.6M |
| 2024-02-12 | 13.63 | $14.86 | 1.5M |
| 2024-02-09 | 13.30 | $14.99 | 2.1M |
| 2024-02-08 | 12.89 | $14.82 | 2.0M |
| 2024-02-07 | 12.45 | $13.60 | 1.4M |
| 2024-02-06 | 12.19 | $13.47 | 2.2M |
| 2024-02-05 | 11.92 | $13.43 | 5.1M |
| 2024-02-02 | 11.61 | $11.60 | 5.3M |
| 2024-02-01 | 11.65 | $11.12 | 1.1M |
| 2024-01-31 | 11.79 | $10.81 | 1.5M |
| 2024-01-30 | 12.02 | $11.67 | 921200 |
| 2024-01-29 | 12.10 | $11.73 | 1.6M |
| 2024-01-26 | 12.19 | $11.69 | 803036 |
| 2024-01-25 | 12.30 | $12.23 | 943460 |
| 2024-01-24 | 12.31 | $11.68 | 789900 |
| 2024-01-23 | 12.45 | $11.73 | 924778 |
| 2024-01-22 | 12.59 | $11.90 | 1.0M |
| 2024-01-19 | 12.72 | $12.23 | 699912 |
| 2024-01-18 | 12.80 | $12.14 | 618000 |
| 2024-01-17 | 12.90 | $11.79 | 1.1M |
| 2024-01-16 | 13.10 | $12.29 | 1.1M |
| 2024-01-12 | 13.22 | $11.88 | 1.3M |
| 2024-01-11 | 13.45 | $12.17 | 1.2M |
| 2024-01-10 | 13.65 | $12.41 | 1.8M |
| 2024-01-09 | 13.82 | $12.83 | 2.6M |
| 2024-01-08 | 13.93 | $13.66 | 1.2M |
| 2024-01-05 | 13.87 | $13.88 | 880842 |
| 2024-01-04 | 13.75 | $13.45 | 1.1M |
| 2024-01-03 | 13.70 | $13.83 | 1.5M |
| 2024-01-02 | 13.56 | $14.63 | 2.5M |
| 2023-12-29 | 13.21 | $14.16 | 1.7M |
| 2023-12-28 | 12.91 | $14.05 | 1.6M |
| 2023-12-27 | 12.57 | $13.84 | 1.6M |
| 2023-12-26 | 12.23 | $13.42 | 955600 |
| 2023-12-22 | 11.91 | $12.82 | 1.3M |
| 2023-12-21 | 11.66 | $12.29 | 906500 |
| 2023-12-20 | 11.49 | $11.51 | 596810 |
| 2023-12-19 | 11.44 | $11.63 | 1.8M |
| 2023-12-18 | 11.37 | $11.32 | 3.2M |
| 2023-12-15 | 11.34 | $11.48 | 2.9M |
| 2023-12-14 | 11.28 | $11.86 | 1.5M |
| 2023-12-13 | 11.12 | $11.77 | 1.1M |
| 2023-12-12 | 10.96 | $11.36 | 765104 |
| 2023-12-11 | 10.85 | $11.26 | 796024 |
| 2023-12-08 | 10.75 | $11.02 | 721700 |
| 2023-12-07 | 10.68 | $10.84 | 799500 |
| 2023-12-06 | 10.64 | $10.57 | 513700 |
| 2023-12-05 | 10.65 | $10.66 | 639271 |
| 2023-12-04 | 10.64 | $10.81 | 749129 |
| 2023-12-01 | 10.59 | $10.79 | 582352 |
| 2023-11-30 | 10.55 | $10.28 | 776307 |
| 2023-11-29 | 10.60 | $10.57 | 736930 |
| 2023-11-28 | 10.60 | $10.63 | 473482 |
| 2023-11-27 | 10.59 | $10.71 | 435126 |
| 2023-11-24 | 10.55 | $10.64 | 314337 |
| 2023-11-22 | 10.53 | $10.81 | 535500 |
| 2023-11-21 | 10.47 | $10.57 | 594310 |
| 2023-11-20 | 10.45 | $10.63 | 872033 |
| 2023-11-17 | 10.41 | $10.70 | 968031 |
| 2023-11-16 | 10.35 | $10.35 | 669000 |
| 2023-11-15 | 10.36 | $10.65 | 915548 |
| 2023-11-14 | 10.30 | $10.90 | 1.0M |
| 2023-11-13 | 10.19 | $10.26 | 1.0M |
| 2023-11-10 | 10.19 | $10.22 | 1.1M |
| 2023-11-09 | 10.20 | $10.24 | 1.2M |
| 2023-11-08 | 10.20 | $10.50 | 1.2M |
| 2023-11-07 | 10.16 | $10.72 | 2.4M |
| 2023-11-06 | 10.06 | $9.30 | 1.7M |
| 2023-11-03 | 10.25 | $9.78 | 2.0M |
| 2023-11-02 | 10.36 | $9.90 | 1.4M |
| 2023-11-01 | 10.47 | $9.63 | 1.4M |
| 2023-10-31 | 10.66 | $10.09 | 1.0M |
| 2023-10-30 | 10.78 | $10.50 | 960627 |
| 2023-10-27 | 10.83 | $10.34 | 1.6M |
| 2023-10-26 | 10.92 | $10.80 | 2.7M |
| 2023-10-25 | 10.93 | $10.78 | 1.8M |
| 2023-10-24 | 10.95 | $10.97 | 1.4M |
| 2023-10-23 | 10.92 | $10.98 | 2.7M |
| 2023-10-20 | 10.89 | $11.19 | 4.1M |
| 2023-10-19 | 10.81 | $10.90 | 994504 |
| 2023-10-18 | 10.78 | $10.96 | 1.4M |
| 2023-10-17 | 10.73 | $10.95 | 1.5M |
| 2023-10-16 | 10.67 | $11.28 | 1.9M |
| 2023-10-13 | 10.53 | $10.52 | 1.4M |
| 2023-10-12 | 10.53 | $9.99 | 3.6M |
| 2023-10-11 | 10.64 | $11.09 | 1.6M |
| 2023-10-10 | 10.53 | $11.49 | 1.6M |
| 2023-10-09 | 10.33 | $11.28 | 1.2M |
| 2023-10-06 | 10.14 | $11.38 | 2.5M |
| 2023-10-05 | 9.89 | $11.02 | 3.5M |
| 2023-10-04 | 9.69 | $10.28 | 2.5M |
| 2023-10-03 | 9.60 | $9.75 | 2.4M |
| 2023-10-02 | 9.62 | $9.88 | 2.5M |
| 2023-09-29 | 9.62 | $9.62 | 2.1M |
| 2023-09-28 | 9.68 | $9.52 | 1.9M |
| 2023-09-27 | 9.76 | $9.24 | 2.3M |
| 2023-09-26 | 9.93 | $9.10 | 3.3M |
| 2023-09-25 | 10.15 | $9.66 | 2.5M |
| 2023-09-22 | 10.29 | $9.81 | 3.4M |
| 2023-09-21 | 10.42 | $10.52 | 2.2M |
| 2023-09-20 | 10.43 | $10.67 | 1.8M |
| 2023-09-19 | 10.41 | $10.27 | 1.9M |
| 2023-09-18 | 10.47 | $10.64 | 1.8M |
| 2023-09-15 | 10.46 | $10.71 | 3.2M |
| 2023-09-14 | 10.44 | $10.46 | 2.2M |
| 2023-09-13 | 10.47 | $10.38 | 2.9M |
| 2023-09-12 | 10.52 | $10.47 | 5.0M |
| 2023-09-11 | 10.57 | $10.63 | 5.5M |
| 2023-09-08 | 10.59 | $10.13 | 3.9M |
| 2023-09-07 | 10.72 | $10.49 | 2.5M |
| 2023-09-06 | 10.79 | $10.67 | 1.6M |
| 2023-09-05 | 10.84 | $10.82 | 1.7M |
| 2023-09-01 | 10.87 | $11.06 | 996783 |
| 2023-08-31 | 10.86 | $11.00 | 961606 |
| 2023-08-30 | 10.85 | $11.19 | 685500 |
| 2023-08-29 | 10.81 | $11.02 | 686238 |
| 2023-08-28 | 10.80 | $11.06 | 1.1M |
| 2023-08-25 | 10.78 | $10.89 | 2.4M |
| 2023-08-24 | 10.79 | $10.45 | 941900 |
| 2023-08-23 | 10.90 | $10.56 | 1.1M |
| 2023-08-22 | 11.01 | $10.60 | 1.1M |
| 2023-08-21 | 11.12 | $10.47 | 1.5M |
| 2023-08-18 | 11.28 | $10.75 | 2.4M |
| 2023-08-17 | 11.42 | $10.71 | 710663 |
| 2023-08-16 | 11.58 | $11.03 | 1.1M |
| 2023-08-15 | 11.70 | $11.28 | 876714 |
| 2023-08-14 | 11.79 | $11.64 | 765049 |
| 2023-08-11 | 11.81 | $11.74 | 1.2M |
| 2023-08-10 | 11.82 | $11.47 | 1.1M |
| 2023-08-09 | 11.88 | $12.09 | 1.1M |
| 2023-08-08 | 11.83 | $12.18 | 906308 |
| 2023-08-07 | 11.74 | $12.04 | 897646 |
| 2023-08-04 | 11.68 | $11.95 | 1.1M |
| 2023-08-03 | 11.62 | $11.78 | 1.1M |
| 2023-08-02 | 11.58 | $11.91 | 994898 |
| 2023-08-01 | 11.52 | $12.06 | 1.1M |
| 2023-07-31 | 11.41 | $12.13 | 1.6M |
| 2023-07-28 | 11.27 | $11.54 | 945819 |
| 2023-07-27 | 11.23 | $11.48 | 1.0M |
| 2023-07-26 | 11.20 | $11.43 | 1.4M |
| 2023-07-25 | 11.18 | $11.59 | 1.2M |
| 2023-07-24 | 11.12 | $11.35 | 1.5M |
| 2023-07-21 | 11.11 | $11.51 | 1.5M |
| 2023-07-20 | 11.06 | $11.32 | 2.2M |
| 2023-07-19 | 11.04 | $10.82 | 3.3M |
| 2023-07-18 | 11.13 | $10.38 | 3.9M |
| 2023-07-17 | 11.33 | $11.36 | 1.1M |
| 2023-07-14 | 11.35 | $11.63 | 877945 |
| 2023-07-13 | 11.33 | $11.78 | 1.4M |
| 2023-07-12 | 11.27 | $11.63 | 1.3M |
| 2023-07-11 | 11.23 | $11.59 | 2.4M |
| 2023-07-10 | 11.20 | $11.51 | 1.7M |
| 2023-07-07 | 11.19 | $11.30 | 1.3M |
| 2023-07-06 | 11.21 | $11.06 | 1.4M |
| 2023-07-05 | 11.30 | $11.38 | 1.7M |
| 2023-07-03 | 11.33 | $11.33 | 1.3M |
| 2023-06-30 | 11.39 | $11.64 | 2.3M |
| 2023-06-29 | 11.39 | $11.39 | 2.8M |
| 2023-06-28 | 11.44 | $11.30 | 1.4M |
| 2023-06-27 | 11.52 | $11.46 | 1.5M |
| 2023-06-26 | 11.59 | $11.67 | 2.0M |
| 2023-06-23 | 11.63 | $11.62 | 2.7M |
| 2023-06-22 | 11.68 | $11.72 | 1.9M |
| 2023-06-21 | 11.73 | $11.78 | 2.5M |
| 2023-06-20 | 11.78 | $11.38 | 2.3M |
| 2023-06-16 | 11.91 | $12.04 | 1.6M |
| 2023-06-15 | 11.94 | $12.46 | 1.0M |
| 2023-06-14 | 11.88 | $12.52 | 1.2M |
| 2023-06-13 | 11.80 | $12.52 | 1.1M |
| 2023-06-12 | 11.72 | $12.24 | 1.7M |
| 2023-06-09 | 11.68 | $11.97 | 1.6M |
| 2023-06-08 | 11.69 | $12.21 | 1.9M |
| 2023-06-07 | 11.67 | $12.18 | 2.1M |
| 2023-06-06 | 11.65 | $12.46 | 1.6M |
| 2023-06-05 | 11.57 | $12.58 | 3.9M |
| 2023-06-02 | 11.46 | $11.60 | 3.1M |
| 2023-06-01 | 11.54 | $11.33 | 1.9M |
| 2023-05-31 | 11.70 | $11.46 | 1.8M |
| 2023-05-30 | 11.86 | $11.55 | 2.3M |
| 2023-05-26 | 12.04 | $11.96 | 1.4M |
| 2023-05-25 | 12.16 | $12.13 | 2.7M |
| 2023-05-24 | 12.28 | $12.10 | 1.9M |
| 2023-05-23 | 12.42 | $12.11 | 2.6M |
| 2023-05-22 | 12.59 | $11.80 | 3.0M |
| 2023-05-19 | 12.85 | $11.50 | 4.5M |
| 2023-05-18 | 13.23 | $11.71 | 11.6M |
| 2023-05-17 | 13.62 | $14.06 | 1.9M |
| 2023-05-16 | 13.59 | $13.77 | 1.8M |
| 2023-05-15 | 13.62 | $13.55 | 2.3M |
| 2023-05-12 | 13.70 | $13.05 | 2.2M |
| 2023-05-11 | 13.90 | $13.33 | 3.9M |
| 2023-05-10 | 14.08 | $13.88 | 2.2M |
| 2023-05-09 | 14.17 | $13.93 | 1.3M |
| 2023-05-08 | 14.27 | $14.18 | 551500 |
| 2023-05-05 | 14.34 | $14.23 | 589454 |
| 2023-05-04 | 14.41 | $13.94 | 640430 |
| 2023-05-03 | 14.55 | $14.22 | 697949 |
| 2023-05-02 | 14.66 | $14.32 | 818122 |
| 2023-05-01 | 14.77 | $14.74 | 851200 |
| 2023-04-28 | 14.81 | $14.63 | 916600 |
| 2023-04-27 | 14.88 | $14.38 | 801300 |
| 2023-04-26 | 15.01 | $14.26 | 811805 |
| 2023-04-25 | 15.20 | $14.95 | 1.2M |
| 2023-04-24 | 15.26 | $15.12 | 896840 |
| 2023-04-21 | 15.31 | $15.04 | 652200 |
| 2023-04-20 | 15.38 | $15.50 | 914435 |
| 2023-04-19 | 15.36 | $15.70 | 1.9M |
| 2023-04-18 | 15.30 | $15.21 | 818506 |
| 2023-04-17 | 15.33 | $14.93 | 923800 |
| 2023-04-14 | 15.42 | $14.70 | 701000 |
| 2023-04-13 | 15.58 | $14.83 | 953158 |
| 2023-04-12 | 15.74 | $14.92 | 1.9M |
| 2023-04-11 | 15.91 | $15.18 | 782100 |
| 2023-04-10 | 16.04 | $15.31 | 785429 |
| 2023-04-06 | 16.17 | $15.67 | 983120 |
| 2023-04-05 | 16.24 | $15.82 | 1.1M |
| 2023-04-04 | 16.29 | $16.26 | 621000 |
| 2023-04-03 | 16.26 | $16.36 | 783734 |
| 2023-03-31 | 16.19 | $16.95 | 978327 |
| 2023-03-30 | 15.99 | $16.66 | 1.3M |
| 2023-03-29 | 15.81 | $16.78 | 1.4M |
| 2023-03-28 | 15.58 | $16.40 | 3.0M |
| 2023-03-27 | 15.39 | $15.20 | 1.1M |
| 2023-03-24 | 15.42 | $14.84 | 1.3M |
| 2023-03-23 | 15.53 | $14.77 | 2.0M |
| 2023-03-22 | 15.68 | $14.66 | 1.4M |
| 2023-03-21 | 15.87 | $15.10 | 1.4M |
| 2023-03-20 | 16.00 | $14.99 | 2.4M |
| 2023-03-17 | 16.16 | $15.09 | 2.7M |
| 2023-03-16 | 16.34 | $15.94 | 1.0M |
| 2023-03-15 | 16.35 | $15.80 | 1.4M |
| 2023-03-14 | 16.40 | $16.11 | 1.4M |
| 2023-03-13 | 16.38 | $15.84 | 1.3M |
| 2023-03-10 | 16.41 | $16.19 | 1.6M |
| 2023-03-09 | 16.37 | $16.59 | 2.7M |
| 2023-03-08 | 16.24 | $17.12 | 2.9M |
| 2023-03-07 | 15.96 | $16.41 | 1.3M |
| 2023-03-06 | 15.79 | $16.24 | 2.0M |
| 2023-03-03 | 15.63 | $16.25 | 1.5M |
| 2023-03-02 | 15.43 | $15.90 | 5.4M |
| 2023-03-01 | 15.27 | $15.23 | 1.7M |
| 2023-02-28 | 15.22 | $15.38 | 2.7M |
| 2023-02-27 | 15.13 | $15.39 | 1.7M |
| 2023-02-24 | 15.03 | $15.15 | 1.8M |
| 2023-02-23 | 14.95 | $15.00 | 1.0M |
| 2023-02-22 | 14.89 | $15.34 | 733308 |
| 2023-02-21 | 14.75 | $15.18 | 1.2M |
| 2023-02-17 | 14.61 | $15.60 | 2.8M |
| 2023-02-16 | 14.36 | $15.00 | 2.3M |
| 2023-02-15 | 14.20 | $14.79 | 2.0M |
| 2023-02-14 | 14.06 | $14.40 | 1.5M |
| 2023-02-13 | 13.97 | $14.02 | 518946 |
| 2023-02-10 | 13.95 | $13.57 | 952717 |
| 2023-02-09 | 14.02 | $13.39 | 647930 |
| 2023-02-08 | 14.13 | $13.87 | 1.3M |
| 2023-02-07 | 14.17 | $14.30 | 754000 |
| 2023-02-06 | 14.12 | $14.21 | 606002 |
| 2023-02-03 | 14.07 | $14.38 | 769923 |
| 2023-02-02 | 13.99 | $14.21 | 1.1M |
| 2023-02-01 | 13.92 | $13.90 | 452528 |
| 2023-01-31 | 13.91 | $13.75 | 522000 |
| 2023-01-30 | 13.93 | $13.42 | 554321 |
| 2023-01-27 | 14.02 | $13.51 | 727403 |
| 2023-01-26 | 14.10 | $13.51 | 1.3M |
| 2023-01-25 | 14.19 | $14.24 | 640739 |
| 2023-01-24 | 14.15 | $14.28 | 902020 |
| 2023-01-23 | 14.09 | $14.19 | 782608 |
| 2023-01-20 | 14.03 | $14.40 | 1.4M |
| 2023-01-19 | 13.92 | $13.75 | 864516 |
| 2023-01-18 | 13.93 | $14.10 | 845500 |
| 2023-01-17 | 13.86 | $14.15 | 387243 |
| 2023-01-13 | 13.77 | $14.25 | 731500 |
| 2023-01-12 | 13.65 | $14.27 | 2.1M |
| 2023-01-11 | 13.49 | $13.70 | 839950 |
| 2023-01-10 | 13.44 | $13.80 | 588200 |
| 2023-01-09 | 13.35 | $13.76 | 1.3M |
| 2023-01-06 | 13.26 | $13.74 | 511120 |
| 2023-01-05 | 13.15 | $13.34 | 656351 |
| 2023-01-04 | 13.12 | $13.37 | 680315 |
| 2023-01-03 | 13.07 | $13.72 | 693649 |
| 2022-12-30 | 12.94 | $13.48 | 858300 |
| 2022-12-29 | 12.84 | $13.22 | 568110 |
| 2022-12-28 | 12.78 | $13.05 | 597600 |
| 2022-12-27 | 12.75 | $12.89 | 591252 |
| 2022-12-23 | 12.75 | $13.29 | 579000 |
| 2022-12-22 | 12.67 | $13.00 | 826243 |
| 2022-12-21 | 12.63 | $13.14 | 654500 |
| 2022-12-20 | 12.57 | $12.78 | 542112 |
| 2022-12-19 | 12.57 | $12.52 | 666314 |
| 2022-12-16 | 12.62 | $12.48 | 2.1M |
| 2022-12-15 | 12.70 | $12.19 | 681303 |
| 2022-12-14 | 12.85 | $12.70 | 351600 |
| 2022-12-13 | 12.93 | $12.83 | 452130 |
| 2022-12-12 | 12.99 | $12.54 | 373319 |
| 2022-12-09 | 13.12 | $12.63 | 500200 |
| 2022-12-08 | 13.25 | $12.57 | 463234 |
| 2022-12-07 | 13.42 | $12.83 | 735134 |
| 2022-12-06 | 13.56 | $13.18 | 455900 |
| 2022-12-05 | 13.66 | $13.70 | 451400 |
| 2022-12-02 | 13.65 | $13.66 | 563300 |
| 2022-12-01 | 13.66 | $13.99 | 360841 |
| 2022-11-30 | 13.60 | $13.96 | 1.1M |
| 2022-11-29 | 13.54 | $13.63 | 2.5M |
| 2022-11-28 | 13.54 | $13.61 | 1.1M |
| 2022-11-25 | 13.54 | $13.23 | 440000 |
| 2022-11-23 | 13.62 | $12.85 | 679253 |
| 2022-11-22 | 13.80 | $13.26 | 652956 |
| 2022-11-21 | 13.92 | $13.02 | 1.5M |
| 2022-11-18 | 14.11 | $12.92 | 1.4M |
| 2022-11-17 | 14.35 | $13.53 | 2.5M |
| 2022-11-16 | 14.50 | $13.78 | 1.4M |
| 2022-11-15 | 14.62 | $13.64 | 1.0M |
| 2022-11-14 | 14.78 | $14.77 | 603904 |
| 2022-11-11 | 14.73 | $14.71 | 710800 |
| 2022-11-10 | 14.69 | $15.00 | 1.6M |
| 2022-11-09 | 14.57 | $14.22 | 474320 |
| 2022-11-08 | 14.60 | $14.65 | 318354 |
| 2022-11-07 | 14.53 | $14.30 | 428800 |
| 2022-11-04 | 14.53 | $14.37 | 369800 |
| 2022-11-03 | 14.51 | $13.73 | 565348 |
| 2022-11-02 | 14.62 | $14.18 | 302245 |
| 2022-11-01 | 14.65 | $14.38 | 265743 |
| 2022-10-31 | 14.64 | $14.56 | 388700 |
| 2022-10-28 | 14.58 | $14.48 | 544800 |
| 2022-10-27 | 14.53 | $14.29 | 291641 |
| 2022-10-26 | 14.51 | $14.50 | 378700 |
| 2022-10-25 | 14.43 | $14.71 | 358627 |
| 2022-10-24 | 14.30 | $14.45 | 413700 |
| 2022-10-21 | 14.19 | $14.75 | 749101 |
| 2022-10-20 | 14.00 | $14.60 | 658000 |
| 2022-10-19 | 13.81 | $14.40 | 532500 |
| 2022-10-18 | 13.63 | $14.35 | 613621 |
| 2022-10-17 | 13.43 | $14.37 | 2.9M |
| 2022-10-14 | 13.18 | $14.04 | 1.0M |
| 2022-10-13 | 12.97 | $13.41 | 1.0M |
| 2022-10-12 | 12.85 | $12.98 | 311500 |
| 2022-10-11 | 12.80 | $12.91 | 413300 |
| 2022-10-10 | 12.76 | $12.56 | 311100 |
| 2022-10-07 | 12.79 | $12.52 | 437217 |
| 2022-10-06 | 12.83 | $12.72 | 516800 |
| 2022-10-05 | 12.83 | $12.29 | 378300 |
| 2022-10-04 | 12.92 | $12.75 | 615244 |
| 2022-10-03 | 12.93 | $12.66 | 464802 |
| 2022-09-30 | 12.95 | $12.31 | 704401 |
| 2022-09-29 | 13.05 | $12.05 | 1.1M |
| 2022-09-28 | 13.22 | $13.29 | 711118 |
| 2022-09-27 | 13.15 | $12.95 | 466848 |
| 2022-09-26 | 13.14 | $12.79 | 574843 |
| 2022-09-23 | 13.16 | $12.66 | 563200 |
| 2022-09-22 | 13.21 | $13.30 | 786400 |
| 2022-09-21 | 13.13 | $13.28 | 1.2M |
| 2022-09-20 | 13.04 | $13.95 | 1.7M |
| 2022-09-19 | 12.78 | $13.90 | 2.1M |
| 2022-09-16 | 12.50 | $13.43 | 3.8M |
| 2022-09-15 | 12.27 | $12.49 | 1.7M |
| 2022-09-14 | 12.19 | $12.99 | 2.5M |
| 2022-09-13 | 12.00 | $12.60 | 723020 |
| 2022-09-12 | 11.85 | $12.90 | 864400 |
| 2022-09-09 | 11.62 | $11.98 | 512409 |
| 2022-09-08 | 11.55 | $11.40 | 299907 |
| 2022-09-07 | 11.58 | $11.64 | 577100 |
| 2022-09-06 | 11.58 | $11.05 | 538646 |
| 2022-09-02 | 11.69 | $11.67 | 274009 |
| 2022-09-01 | 11.70 | $11.60 | 504000 |
| 2022-08-31 | 11.71 | $11.82 | 617600 |
| 2022-08-30 | 11.69 | $11.66 | 1.4M |
| 2022-08-29 | 11.70 | $11.12 | 257836 |
| 2022-08-26 | 11.81 | $11.22 | 378900 |
| 2022-08-25 | 11.93 | $11.45 | 258000 |
| 2022-08-24 | 12.02 | $11.19 | 248200 |
| 2022-08-23 | 12.17 | $11.71 | 256746 |
| 2022-08-22 | 12.24 | $11.69 | 353320 |
| 2022-08-19 | 12.32 | $11.99 | 199000 |
| 2022-08-18 | 12.35 | $12.06 | 263803 |
| 2022-08-17 | 12.37 | $11.69 | 606500 |
| 2022-08-16 | 12.47 | $12.78 | 1.0M |
| 2022-08-15 | 12.35 | $12.45 | 571200 |
| 2022-08-12 | 12.27 | $12.50 | 254009 |
| 2022-08-11 | 12.17 | $12.18 | 469500 |
| 2022-08-10 | 12.12 | $12.39 | 221742 |
| 2022-08-09 | 12.02 | $12.06 | 492200 |
| 2022-08-08 | 11.97 | $12.23 | 397615 |
| 2022-08-05 | 11.87 | $12.21 | 326106 |
| 2022-08-04 | 11.76 | $12.17 | 396600 |
| 2022-08-03 | 11.63 | $11.94 | 840300 |
| 2022-08-02 | 11.53 | $11.44 | 237511 |
| 2022-08-01 | 11.52 | $11.56 | 235200 |
| 2022-07-29 | 11.49 | $11.44 | 233900 |
| 2022-07-28 | 11.46 | $11.61 | 271200 |
| 2022-07-27 | 11.40 | $11.61 | 263100 |
| 2022-07-26 | 11.33 | $11.09 | 389838 |
| 2022-07-25 | 11.35 | $11.22 | 340000 |
| 2022-07-22 | 11.35 | $10.86 | 502209 |
| 2022-07-21 | 11.43 | $11.31 | 353815 |
| 2022-07-20 | 11.41 | $11.46 | 381800 |
| 2022-07-19 | 11.37 | $11.55 | 830800 |
| 2022-07-18 | 11.29 | $11.38 | 263700 |
| 2022-07-15 | 11.24 | $11.38 | 399600 |
| 2022-07-14 | 11.17 | $11.20 | 275100 |
| 2022-07-13 | 11.14 | $11.17 | 189840 |
| 2022-07-12 | 11.10 | $11.22 | 666301 |
| 2022-07-11 | 11.04 | $11.36 | 356700 |
| 2022-07-08 | 10.94 | $11.54 | 554016 |
| 2022-07-07 | 10.79 | $11.54 | 566136 |
| 2022-07-06 | 10.61 | $10.85 | 480733 |
| 2022-07-05 | 10.55 | $11.15 | 539800 |
| 2022-07-01 | 10.41 | $11.00 | 644347 |
| 2022-06-30 | 10.28 | $10.59 | 816018 |
| 2022-06-29 | 10.22 | $10.15 | 671723 |
| 2022-06-28 | 10.25 | $10.25 | 518500 |
| 2022-06-27 | 10.25 | $10.59 | 754800 |
| 2022-06-24 | 10.19 | $10.38 | 4.9M |
| 2022-06-23 | 10.16 | $10.41 | 988605 |
| 2022-06-22 | 10.12 | $10.26 | 1.9M |
| 2022-06-21 | 10.10 | $10.57 | 1.3M |
| 2022-06-17 | 10.02 | $10.28 | 981741 |
| 2022-06-16 | 9.98 | $9.59 | 1.2M |
| 2022-06-15 | 10.09 | $10.27 | 1.3M |
| 2022-06-14 | 10.08 | $9.37 | 944800 |
| 2022-06-13 | 10.25 | $8.86 | 1.4M |
| 2022-06-10 | 10.55 | $9.63 | 1.4M |
| 2022-06-09 | 10.75 | $10.39 | 1.2M |
| 2022-06-08 | 10.81 | $10.53 | 957325 |
| 2022-06-07 | 10.85 | $11.35 | 686500 |
| 2022-06-06 | 10.73 | $10.93 | 1.3M |
| 2022-06-03 | 10.68 | $10.99 | 519400 |
| 2022-06-02 | 10.60 | $10.95 | 560826 |
| 2022-06-01 | 10.52 | $11.01 | 5.1M |
| 2022-05-31 | 10.42 | $11.18 | 1.3M |
| 2022-05-27 | 10.26 | $11.09 | 687200 |
| 2022-05-26 | 10.09 | $11.01 | 1.1M |
| 2022-05-25 | 9.92 | $10.36 | 265200 |
| 2022-05-24 | 9.86 | $9.69 | 245438 |
| 2022-05-23 | 9.93 | $10.79 | 383511 |
| 2022-05-20 | 9.78 | $9.51 | 635840 |
| 2022-05-19 | 9.88 | $9.69 | 420700 |
| 2022-05-18 | 9.96 | $9.93 | 231311 |
| 2022-05-17 | 10.00 | $10.81 | 279301 |
| 2022-05-16 | 9.87 | $10.60 | 494600 |
| 2022-05-13 | 9.76 | $10.99 | 573800 |
| 2022-05-12 | 9.55 | $9.83 | 924611 |
| 2022-05-11 | 9.56 | $8.27 | 547405 |
| 2022-05-10 | 9.91 | $8.59 | 725332 |
| 2022-05-09 | 10.24 | $8.81 | 648828 |
| 2022-05-06 | 10.58 | $9.59 | 401602 |
| 2022-05-05 | 10.82 | $9.74 | 402600 |
| 2022-05-04 | 11.06 | $10.20 | 339800 |
| 2022-05-03 | 11.25 | $10.40 | 215200 |
| 2022-05-02 | 11.42 | $10.64 | 171430 |
| 2022-04-29 | 11.57 | $10.89 | 235200 |
| 2022-04-28 | 11.69 | $11.00 | 207200 |
| 2022-04-27 | 11.80 | $10.99 | 167418 |
| 2022-04-26 | 11.93 | $11.05 | 278114 |
| 2022-04-25 | 12.07 | $11.06 | 513200 |
| 2022-04-22 | 12.22 | $11.34 | 277100 |
| 2022-04-21 | 12.34 | $12.56 | 310700 |
| 2022-04-20 | 12.22 | $12.63 | 776100 |
| 2022-04-19 | 12.05 | $12.53 | 300322 |
| 2022-04-18 | 11.88 | $12.09 | 424000 |
| 2022-04-14 | 11.77 | $12.18 | 621400 |
| 2022-04-13 | 11.62 | $12.28 | 463600 |
| 2022-04-12 | 11.42 | $11.54 | 244200 |
| 2022-04-11 | 11.34 | $11.28 | 273749 |
| 2022-04-08 | 11.31 | $11.76 | 441734 |
| 2022-04-07 | 11.16 | $11.43 | 343900 |
| 2022-04-06 | 11.06 | $11.10 | 446200 |
| 2022-04-05 | 11.00 | $10.84 | 356235 |
| 2022-04-04 | 10.99 | $10.83 | 593332 |
| 2022-04-01 | 10.98 | $10.90 | 569520 |
| 2022-03-31 | 10.95 | $10.65 | 337230 |
| 2022-03-30 | 10.97 | $10.44 | 176900 |
| 2022-03-29 | 11.03 | $10.70 | 334300 |
| 2022-03-28 | 11.05 | $10.69 | 204465 |
| 2022-03-25 | 11.06 | $10.86 | 251000 |
| 2022-03-24 | 11.04 | $10.79 | 200800 |
| 2022-03-23 | 11.02 | $10.57 | 184649 |
| 2022-03-22 | 11.05 | $10.71 | 743600 |
| 2022-03-21 | 11.05 | $10.51 | 856104 |
| 2022-03-18 | 11.08 | $10.54 | 3.0M |
| 2022-03-17 | 11.11 | $10.99 | 867432 |
| 2022-03-16 | 11.05 | $11.75 | 951343 |
| 2022-03-15 | 10.81 | $11.43 | 462600 |
| 2022-03-14 | 10.60 | $10.96 | 392400 |
| 2022-03-11 | 10.44 | $10.93 | 406713 |
| 2022-03-10 | 10.27 | $10.98 | 1.2M |
| 2022-03-09 | 10.05 | $10.08 | 516108 |
| 2022-03-08 | 9.99 | $10.00 | 485800 |
| 2022-03-07 | 9.92 | $10.16 | 603600 |
| 2022-03-04 | 9.82 | $10.12 | 148336 |
| 2022-03-03 | 9.70 | $10.01 | 186900 |
| 2022-03-02 | 9.58 | $9.96 | 186800 |
| 2022-03-01 | 9.45 | $9.67 | 281700 |
| 2022-02-28 | 9.35 | $10.01 | 250106 |
| 2022-02-25 | 9.17 | $9.50 | 89700 |
| 2022-02-24 | 9.07 | $9.27 | 129300 |
| 2022-02-23 | 9.00 | $9.25 | 173428 |
| 2022-02-22 | 8.91 | $9.98 | 297123 |
| 2022-02-18 | 8.66 | $9.11 | 382726 |
| 2022-02-17 | 8.55 | $9.16 | 318405 |
| 2022-02-16 | 8.41 | $9.31 | 260900 |
| 2022-02-15 | 8.22 | $9.05 | 403500 |
| 2022-02-14 | 8.05 | $8.81 | 432200 |
| 2022-02-11 | 7.91 | $9.09 | 823600 |
| 2022-02-10 | 7.68 | $8.87 | 2.5M |
| 2022-02-09 | 7.47 | $7.72 | 478800 |
| 2022-02-08 | 7.47 | $7.81 | 666304 |
| 2022-02-07 | 7.45 | $7.45 | 558228 |
| 2022-02-04 | 7.50 | $7.52 | 565000 |
| 2022-02-03 | 7.56 | $7.20 | 734100 |
| 2022-02-02 | 7.69 | $7.25 | 477900 |
| 2022-02-01 | 7.84 | $7.58 | 866900 |
| 2022-01-31 | 7.94 | $8.27 | 321500 |
| 2022-01-28 | 7.92 | $8.03 | 97505 |
| 2022-01-27 | 7.94 | $7.92 | 249900 |
| 2022-01-26 | 8.00 | $8.06 | 185641 |
| 2022-01-25 | 8.03 | $8.00 | 183500 |
| 2022-01-24 | 8.09 | $8.05 | 342223 |
| 2022-01-21 | 8.15 | $8.17 | 106826 |
| 2022-01-20 | 8.20 | $8.19 | 255300 |
| 2022-01-19 | 8.25 | $8.20 | 153724 |
| 2022-01-18 | 8.31 | $8.17 | 138013 |
| 2022-01-14 | 8.39 | $8.78 | 144042 |
| 2022-01-13 | 8.36 | $8.61 | 160300 |
| 2022-01-12 | 8.35 | $8.28 | 136931 |
| 2022-01-11 | 8.43 | $8.10 | 143248 |
| 2022-01-10 | 8.55 | $8.06 | 141400 |
| 2022-01-07 | 8.70 | $8.60 | 178848 |
| 2022-01-06 | 8.77 | $8.65 | 253236 |
| 2022-01-05 | 8.84 | $8.70 | 281400 |
| 2022-01-04 | 8.91 | $8.49 | 190100 |
| 2022-01-03 | 9.04 | $8.81 | 62900 |
| 2021-12-31 | 9.12 | $9.02 | 167200 |
| 2021-12-30 | 9.18 | $8.90 | 275943 |
| 2021-12-29 | 9.27 | $8.98 | 264410 |
| 2021-12-28 | 9.36 | $9.05 | 110702 |
| 2021-12-27 | 9.46 | $9.29 | 92300 |
| 2021-12-23 | 9.52 | $9.15 | 94600 |
| 2021-12-22 | 9.61 | $9.22 | 67200 |
| 2021-12-21 | 9.71 | $9.50 | 66100 |
| 2021-12-20 | 9.77 | $9.66 | 83400 |
| 2021-12-17 | 9.81 | $9.66 | 43100 |
| 2021-12-16 | 9.85 | $9.56 | 309300 |
| 2021-12-15 | 9.92 | $10.00 | 107200 |
| 2021-12-14 | 9.90 | $9.80 | 5.0M |
| 2021-12-13 | 9.93 | $9.96 | 915100 |
| 2021-12-10 | 9.93 | $9.80 | 8300 |
| 2021-12-09 | 9.96 | $9.83 | 62700 |
| 2021-12-08 | 9.99 | $9.98 | 221100 |
| 2021-12-07 | 9.99 | $9.97 | 815000 |
| 2021-12-06 | 10.00 | $9.98 | 63300 |
| 2021-12-03 | 10.01 | $9.99 | 788000 |
| 2021-12-02 | 10.01 | $9.97 | 204800 |
| 2021-12-01 | 10.02 | $9.97 | 7500 |
| 2021-11-30 | 10.03 | $9.97 | 80800 |
| 2021-11-29 | 10.04 | $9.96 | 337200 |
| 2021-11-26 | 10.06 | $10.01 | 166100 |
| 2021-11-24 | 10.07 | $10.01 | 525200 |
| 2021-11-23 | 10.08 | $10.02 | 233000 |
| 2021-11-22 | 10.09 | $10.05 | 348100 |
| 2021-11-19 | 10.10 | $10.07 | 30200 |
| 2021-11-18 | 10.10 | $10.09 | 68400 |
| 2021-11-17 | 10.10 | $10.15 | 8100 |
| 2021-11-16 | 10.08 | $10.09 | 143700 |
| 2021-11-15 | 10.08 | $10.01 | 41900 |
| 2021-11-12 | 10.09 | $10.00 | 108700 |
| 2021-11-11 | 10.10 | $10.08 | 113200 |
| 2021-11-10 | 10.10 | $10.12 | 372800 |
| 2021-11-09 | 10.09 | $10.10 | 273100 |
| 2021-11-08 | 10.08 | $10.16 | 619800 |
| 2021-11-05 | 10.06 | $10.04 | 38200 |
| 2021-11-04 | 10.06 | $10.03 | 6000 |
| 2021-11-03 | 10.06 | $10.06 | 144600 |
| 2021-11-02 | 10.06 | $10.04 | 81300 |
| 2021-11-01 | 10.06 | $10.10 | 230600 |
| 2021-10-29 | 10.04 | $10.05 | 15400 |
| 2021-10-28 | 10.04 | $10.04 | 7100 |
| 2021-10-27 | 10.03 | $10.04 | 30000 |
| 2021-10-26 | 10.03 | $10.06 | 80800 |
| 2021-10-25 | 10.01 | $10.06 | 438400 |
| 2021-10-22 | 10.00 | $10.03 | 278300 |
| 2021-10-21 | 9.99 | $10.04 | 1.1M |
| 2021-10-20 | 9.98 | $9.99 | 1.3M |
| 2021-10-19 | 9.97 | $10.01 | 20000 |
| 2021-10-18 | 9.96 | $10.00 | 670600 |
| 2021-10-15 | 9.95 | $9.95 | 729800 |
| 2021-10-14 | 9.95 | $9.95 | 272000 |
| 2021-10-13 | 9.95 | $9.95 | 10600 |
| 2021-10-12 | 9.95 | $9.92 | 83800 |
| 2021-10-11 | 9.95 | $9.92 | 15500 |
| 2021-10-08 | 9.96 | $9.95 | 9100 |
| 2021-10-07 | 9.96 | $9.95 | 543700 |
| 2021-10-06 | 9.96 | $9.96 | 687900 |
| 2021-10-05 | 9.95 | $9.97 | 618000 |
| 2021-10-04 | 9.95 | $9.95 | 9200 |
| 2021-10-01 | 9.95 | $9.93 | 270500 |
| 2021-09-30 | 9.95 | $9.98 | 556200 |
| 2021-09-29 | 9.94 | $9.94 | 93500 |
| 2021-09-28 | 9.93 | $9.95 | 16900 |
| 2021-09-27 | 9.93 | $9.91 | 11800 |
| 2021-09-24 | 9.93 | $9.95 | 3000 |
| 2021-09-23 | 9.92 | $9.94 | 76800 |
| 2021-09-22 | 9.92 | $9.95 | 1800 |
| 2021-09-21 | 9.91 | $9.93 | 227900 |
| 2021-09-20 | 9.90 | $9.92 | 3600 |
| 2021-09-17 | 9.90 | $9.92 | 658000 |
| 2021-09-16 | 9.89 | $9.90 | 7500 |
| 2021-09-15 | 9.89 | $9.90 | 262800 |
| 2021-09-14 | 9.89 | $9.87 | 9400 |
| 2021-09-13 | 9.89 | $9.90 | 74800 |
| 2021-09-10 | 9.89 | $9.94 | 1700 |
| 2021-09-09 | 9.88 | $9.90 | 4200 |
| 2021-09-08 | 9.88 | $9.88 | 1900 |
| 2021-09-07 | 9.87 | $9.90 | 23100 |
| 2021-09-03 | 9.87 | $9.88 | 2900 |
| 2021-09-02 | 9.87 | $9.85 | 3100 |
| 2021-09-01 | 9.87 | $9.85 | 2600 |
| 2021-08-31 | 9.88 | $9.85 | 900 |
| 2021-08-30 | 9.88 | $9.88 | 3000 |
| 2021-08-27 | 9.88 | $9.86 | 7600 |
| 2021-08-26 | 9.89 | $9.86 | 400 |
| 2021-08-25 | 9.89 | $9.85 | 1200 |
| 2021-08-24 | 9.90 | $9.88 | 5800 |
| 2021-08-23 | 9.90 | $9.90 | 13200 |
| 2021-08-20 | 9.90 | $9.90 | 11400 |
| 2021-08-19 | 9.90 | $9.88 | 5100 |
| 2021-08-18 | 9.90 | $9.90 | 10800 |
| 2021-08-17 | 9.90 | $9.86 | 25000 |
| 2021-08-16 | 9.91 | $9.90 | 20600 |
| 2021-08-13 | 9.91 | $9.88 | 59500 |
| 2021-08-12 | 9.91 | $9.93 | 19000 |
| 2021-08-11 | 9.91 | $9.93 | 23100 |
| 2021-08-10 | 9.90 | $9.91 | 7000 |
| 2021-08-09 | 9.89 | $9.86 | 400 |
| 2021-08-06 | 9.90 | $9.87 | 119300 |
| 2021-08-05 | 9.90 | $9.89 | 52200 |
| 2021-08-04 | 9.90 | $9.87 | 2200 |
| 2021-08-03 | 9.91 | $9.87 | 16400 |
| 2021-08-02 | 9.91 | $9.87 | 62500 |
| 2021-07-30 | 9.92 | $9.85 | 8200 |
| 2021-07-29 | 9.93 | $9.90 | 2100 |
| 2021-07-28 | 9.93 | $9.90 | 504800 |
| 2021-07-27 | 9.93 | $9.92 | 45400 |
| 2021-07-26 | 9.92 | $9.89 | 59200 |
| 2021-07-23 | 9.92 | $9.91 | 148300 |
| 2021-07-22 | 9.92 | $9.88 | 139700 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
7.15
2026-07-17
Close Price
$7.41
Vol: 64200
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
6.93
Average
10.93
Maximum
16.70
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 7.15 | $7.41 | 64200 |
| 2026-07-16 | 7.12 | $7.27 | 45343 |
| 2026-07-15 | 7.12 | $7.19 | 51100 |
| 2026-07-14 | 7.16 | $7.18 | 124336 |
| 2026-07-13 | 7.21 | $7.35 | 144621 |
| 2026-07-10 | 7.22 | $7.30 | 42713 |
| 2026-07-09 | 7.26 | $7.16 | 129825 |
| 2026-07-08 | 7.35 | $7.06 | 170949 |
| 2026-07-07 | 7.50 | $7.26 | 138349 |
| 2026-07-06 | 7.62 | $7.76 | 92359 |
| 2026-07-02 | 7.61 | $7.70 | 98400 |
| 2026-07-01 | 7.62 | $7.77 | 136200 |
| 2026-06-30 | 7.61 | $7.48 | 115700 |
| 2026-06-29 | 7.70 | $7.77 | 60813 |
| 2026-06-26 | 7.72 | $7.89 | 71600 |
| 2026-06-25 | 7.71 | $7.64 | 136435 |
| 2026-06-24 | 7.78 | $7.65 | 73011 |
| 2026-06-23 | 7.87 | $7.70 | 307810 |
| 2026-06-22 | 7.95 | $7.64 | 341700 |
| 2026-06-18 | 8.08 | $7.59 | 383300 |
| 2026-06-17 | 8.26 | $8.02 | 274100 |
| 2026-06-16 | 8.33 | $7.93 | 246708 |
| 2026-06-15 | 8.45 | $8.47 | 122200 |
| 2026-06-12 | 8.43 | $8.76 | 133800 |
| 2026-06-11 | 8.30 | $8.81 | 96142 |
| 2026-06-10 | 8.13 | $8.83 | 195900 |
| 2026-06-09 | 7.92 | $7.92 | 191500 |
| 2026-06-08 | 7.95 | $8.16 | 142700 |
| 2026-06-05 | 7.92 | $7.63 | 67700 |
| 2026-06-04 | 8.05 | $7.66 | 84100 |
| 2026-06-03 | 8.20 | $7.36 | 103900 |
| 2026-06-02 | 8.47 | $7.76 | 43300 |
| 2026-06-01 | 8.68 | $7.98 | 73400 |
| 2026-05-29 | 8.86 | $8.19 | 67648 |
| 2026-05-28 | 9.01 | $8.92 | 68432 |
| 2026-05-27 | 8.96 | $8.93 | 127600 |
| 2026-05-26 | 8.88 | $9.49 | 199464 |
| 2026-05-22 | 8.61 | $8.92 | 117167 |
| 2026-05-21 | 8.45 | $8.87 | 45715 |
| 2026-05-20 | 8.27 | $8.66 | 71839 |
| 2026-05-19 | 8.12 | $8.23 | 53128 |
| 2026-05-18 | 8.07 | $8.41 | 85077 |
| 2026-05-15 | 7.95 | $8.20 | 76515 |
| 2026-05-14 | 7.87 | $8.14 | 71721 |
| 2026-05-13 | 7.80 | $7.82 | 87100 |
| 2026-05-12 | 7.81 | $8.15 | 136805 |
| 2026-05-11 | 7.72 | $7.92 | 87600 |
| 2026-05-08 | 7.69 | $8.24 | 122700 |
| 2026-05-07 | 7.55 | $7.53 | 80100 |
| 2026-05-06 | 7.61 | $7.66 | 165705 |
| 2026-05-05 | 7.65 | $7.75 | 82100 |
| 2026-05-04 | 7.67 | $7.83 | 46912 |
| 2026-05-01 | 7.67 | $7.81 | 33100 |
| 2026-04-30 | 7.69 | $7.95 | 54300 |
| 2026-04-29 | 7.66 | $7.53 | 39900 |
| 2026-04-28 | 7.77 | $7.29 | 37104 |
| 2026-04-27 | 7.98 | $7.41 | 53300 |
| 2026-04-24 | 8.20 | $7.24 | 91400 |
| 2026-04-23 | 8.53 | $7.53 | 130362 |
| 2026-04-22 | 8.83 | $8.76 | 27600 |
| 2026-04-21 | 8.81 | $8.80 | 43747 |
| 2026-04-20 | 8.76 | $9.01 | 35300 |
| 2026-04-17 | 8.64 | $9.00 | 50800 |
| 2026-04-16 | 8.49 | $8.53 | 39340 |
| 2026-04-15 | 8.45 | $8.44 | 48300 |
| 2026-04-14 | 8.43 | $8.21 | 30514 |
| 2026-04-13 | 8.48 | $8.17 | 33500 |
| 2026-04-10 | 8.55 | $8.50 | 103000 |
| 2026-04-09 | 8.53 | $8.67 | 54000 |
| 2026-04-08 | 8.45 | $8.60 | 57100 |
| 2026-04-07 | 8.37 | $8.33 | 58238 |
| 2026-04-06 | 8.36 | $8.63 | 42638 |
| 2026-04-02 | 8.25 | $8.59 | 60830 |
| 2026-04-01 | 8.13 | $8.47 | 54300 |
| 2026-03-31 | 8.02 | $8.32 | 42400 |
| 2026-03-30 | 7.93 | $7.99 | 42248 |
| 2026-03-27 | 7.93 | $7.93 | 72129 |
| 2026-03-26 | 7.95 | $8.00 | 58000 |
| 2026-03-25 | 7.95 | $8.14 | 61946 |
| 2026-03-24 | 7.91 | $8.04 | 97924 |
| 2026-03-23 | 7.90 | $7.87 | 87500 |
| 2026-03-20 | 7.94 | $7.68 | 118800 |
| 2026-03-19 | 8.05 | $7.86 | 66917 |
| 2026-03-18 | 8.13 | $7.92 | 99518 |
| 2026-03-17 | 8.20 | $8.05 | 41748 |
| 2026-03-16 | 8.25 | $7.96 | 87700 |
| 2026-03-13 | 8.35 | $7.85 | 63538 |
| 2026-03-12 | 8.49 | $7.85 | 71900 |
| 2026-03-11 | 8.67 | $8.66 | 104800 |
| 2026-03-10 | 8.62 | $8.50 | 112500 |
| 2026-03-09 | 8.61 | $8.61 | 145130 |
| 2026-03-06 | 8.56 | $8.54 | 141200 |
| 2026-03-05 | 8.53 | $8.49 | 126612 |
| 2026-03-04 | 8.49 | $8.50 | 108403 |
| 2026-03-03 | 8.45 | $8.38 | 327700 |
| 2026-03-02 | 8.42 | $8.44 | 137800 |
| 2026-02-27 | 8.38 | $8.37 | 103958 |
| 2026-02-26 | 8.34 | $8.42 | 180629 |
| 2026-02-25 | 8.28 | $8.44 | 138732 |
| 2026-02-24 | 8.19 | $8.42 | 205303 |
| 2026-02-23 | 8.09 | $8.25 | 210822 |
| 2026-02-20 | 8.03 | $8.57 | 161966 |
| 2026-02-19 | 7.85 | $8.61 | 260010 |
| 2026-02-18 | 7.62 | $8.52 | 191644 |
| 2026-02-17 | 7.37 | $8.24 | 242900 |
| 2026-02-13 | 7.16 | $7.83 | 193506 |
| 2026-02-12 | 7.04 | $7.54 | 366195 |
| 2026-02-11 | 6.99 | $7.45 | 189457 |
| 2026-02-10 | 6.97 | $7.55 | 458636 |
| 2026-02-09 | 6.93 | $7.19 | 567227 |
| 2026-02-06 | 7.00 | $6.63 | 531875 |
| 2026-02-05 | 7.27 | $6.34 | 2.5M |
| 2026-02-04 | 7.70 | $7.33 | 320560 |
| 2026-02-03 | 7.93 | $7.22 | 504000 |
| 2026-02-02 | 8.24 | $7.95 | 202814 |
| 2026-01-30 | 8.39 | $8.10 | 126000 |
| 2026-01-29 | 8.53 | $8.18 | 160568 |
| 2026-01-28 | 8.68 | $8.17 | 137024 |
| 2026-01-27 | 8.86 | $8.65 | 76453 |
| 2026-01-26 | 8.94 | $8.69 | 98500 |
| 2026-01-23 | 9.02 | $8.75 | 100300 |
| 2026-01-22 | 9.09 | $9.02 | 91935 |
| 2026-01-21 | 9.09 | $8.97 | 115137 |
| 2026-01-20 | 9.11 | $8.85 | 94643 |
| 2026-01-16 | 9.17 | $9.19 | 92500 |
| 2026-01-15 | 9.13 | $9.23 | 132645 |
| 2026-01-14 | 9.06 | $9.19 | 125731 |
| 2026-01-13 | 8.99 | $9.03 | 105019 |
| 2026-01-12 | 8.96 | $9.07 | 140600 |
| 2026-01-09 | 8.90 | $8.82 | 243534 |
| 2026-01-08 | 8.91 | $8.75 | 247708 |
| 2026-01-07 | 8.94 | $8.73 | 214300 |
| 2026-01-06 | 8.98 | $9.32 | 268200 |
| 2026-01-05 | 8.84 | $8.68 | 186900 |
| 2026-01-02 | 8.87 | $8.49 | 200421 |
| 2025-12-31 | 8.97 | $8.47 | 377203 |
| 2025-12-30 | 9.09 | $8.68 | 163212 |
| 2025-12-29 | 9.17 | $8.91 | 174214 |
| 2025-12-26 | 9.19 | $8.89 | 221300 |
| 2025-12-24 | 9.21 | $8.96 | 131000 |
| 2025-12-23 | 9.21 | $8.97 | 214442 |
| 2025-12-22 | 9.20 | $8.89 | 158231 |
| 2025-12-19 | 9.21 | $9.00 | 211135 |
| 2025-12-18 | 9.18 | $9.04 | 253300 |
| 2025-12-17 | 9.12 | $8.84 | 198132 |
| 2025-12-16 | 9.11 | $8.87 | 168500 |
| 2025-12-15 | 9.08 | $9.07 | 181744 |
| 2025-12-12 | 8.97 | $9.04 | 312809 |
| 2025-12-11 | 8.85 | $9.00 | 229021 |
| 2025-12-10 | 8.70 | $9.13 | 248538 |
| 2025-12-09 | 8.47 | $8.78 | 229332 |
| 2025-12-08 | 8.30 | $8.54 | 281600 |
| 2025-12-05 | 8.17 | $8.51 | 354800 |
| 2025-12-04 | 8.02 | $8.48 | 327200 |
| 2025-12-03 | 7.85 | $8.39 | 483840 |
| 2025-12-02 | 7.66 | $8.16 | 289100 |
| 2025-12-01 | 7.51 | $8.14 | 304600 |
| 2025-11-28 | 7.34 | $7.82 | 296907 |
| 2025-11-26 | 7.24 | $7.69 | 836300 |
| 2025-11-25 | 7.16 | $7.45 | 397101 |
| 2025-11-24 | 7.15 | $7.31 | 415123 |
| 2025-11-21 | 7.18 | $7.17 | 540114 |
| 2025-11-20 | 7.28 | $7.07 | 772900 |
| 2025-11-19 | 7.43 | $7.10 | 536973 |
| 2025-11-18 | 7.62 | $7.24 | 411127 |
| 2025-11-17 | 7.81 | $7.50 | 411116 |
| 2025-11-14 | 7.97 | $8.11 | 188600 |
| 2025-11-13 | 7.97 | $8.41 | 252662 |
| 2025-11-12 | 7.88 | $8.39 | 419100 |
| 2025-11-11 | 7.79 | $8.19 | 482700 |
| 2025-11-10 | 7.74 | $7.93 | 287200 |
| 2025-11-07 | 7.77 | $8.05 | 328900 |
| 2025-11-06 | 7.79 | $8.08 | 376326 |
| 2025-11-05 | 7.80 | $7.98 | 302539 |
| 2025-11-04 | 7.86 | $8.07 | 1.3M |
| 2025-11-03 | 7.91 | $8.24 | 580700 |
| 2025-10-31 | 7.93 | $8.38 | 155100 |
| 2025-10-30 | 7.92 | $7.98 | 140100 |
| 2025-10-29 | 8.04 | $8.00 | 227700 |
| 2025-10-28 | 8.20 | $8.12 | 178800 |
| 2025-10-27 | 8.36 | $8.18 | 86200 |
| 2025-10-24 | 8.54 | $8.36 | 89600 |
| 2025-10-23 | 8.72 | $8.43 | 103920 |
| 2025-10-22 | 8.92 | $8.42 | 294813 |
| 2025-10-21 | 9.17 | $8.91 | 87300 |
| 2025-10-20 | 9.33 | $8.77 | 149374 |
| 2025-10-17 | 9.57 | $8.98 | 311303 |
| 2025-10-16 | 9.80 | $9.62 | 143727 |
| 2025-10-15 | 9.88 | $9.64 | 189603 |
| 2025-10-14 | 9.97 | $9.92 | 173937 |
| 2025-10-13 | 10.00 | $9.97 | 126841 |
| 2025-10-10 | 10.01 | $9.72 | 143200 |
| 2025-10-09 | 10.11 | $9.93 | 93812 |
| 2025-10-08 | 10.17 | $10.09 | 137800 |
| 2025-10-07 | 10.18 | $9.95 | 99900 |
| 2025-10-06 | 10.24 | $10.36 | 141814 |
| 2025-10-03 | 10.18 | $10.56 | 191900 |
| 2025-10-02 | 10.05 | $10.04 | 133535 |
| 2025-10-01 | 10.05 | $10.09 | 180017 |
| 2025-09-30 | 10.03 | $10.24 | 209800 |
| 2025-09-29 | 9.97 | $10.40 | 534510 |
| 2025-09-26 | 9.83 | $10.07 | 302908 |
| 2025-09-25 | 9.78 | $9.89 | 139509 |
| 2025-09-24 | 9.77 | $9.99 | 170827 |
| 2025-09-23 | 9.74 | $9.93 | 195607 |
| 2025-09-22 | 9.71 | $9.95 | 374400 |
| 2025-09-19 | 9.68 | $9.58 | 897307 |
| 2025-09-18 | 9.76 | $9.69 | 178000 |
| 2025-09-17 | 9.82 | $9.73 | 152225 |
| 2025-09-16 | 9.89 | $9.82 | 273000 |
| 2025-09-15 | 9.94 | $9.95 | 161700 |
| 2025-09-12 | 9.97 | $9.82 | 205533 |
| 2025-09-11 | 10.05 | $10.05 | 197667 |
| 2025-09-10 | 10.07 | $9.60 | 339122 |
| 2025-09-09 | 10.24 | $9.89 | 244200 |
| 2025-09-08 | 10.35 | $10.05 | 296300 |
| 2025-09-05 | 10.44 | $10.00 | 311106 |
| 2025-09-04 | 10.57 | $10.38 | 259315 |
| 2025-09-03 | 10.59 | $10.48 | 221224 |
| 2025-09-02 | 10.59 | $10.43 | 174843 |
| 2025-08-29 | 10.60 | $10.70 | 331041 |
| 2025-08-28 | 10.52 | $10.51 | 363851 |
| 2025-08-27 | 10.48 | $10.67 | 307358 |
| 2025-08-26 | 10.38 | $10.56 | 86335 |
| 2025-08-25 | 10.29 | $10.56 | 76597 |
| 2025-08-22 | 10.18 | $10.63 | 133639 |
| 2025-08-21 | 10.03 | $10.10 | 68028 |
| 2025-08-20 | 10.00 | $10.03 | 73320 |
| 2025-08-19 | 9.99 | $10.21 | 112600 |
| 2025-08-18 | 9.92 | $10.42 | 106120 |
| 2025-08-15 | 9.77 | $10.10 | 120420 |
| 2025-08-14 | 9.69 | $9.87 | 91218 |
| 2025-08-13 | 9.67 | $9.91 | 119024 |
| 2025-08-12 | 9.63 | $9.85 | 174949 |
| 2025-08-11 | 9.61 | $9.79 | 165416 |
| 2025-08-08 | 9.60 | $9.47 | 118006 |
| 2025-08-07 | 9.69 | $9.58 | 103102 |
| 2025-08-06 | 9.77 | $9.44 | 155700 |
| 2025-08-05 | 9.91 | $9.65 | 126900 |
| 2025-08-04 | 10.02 | $9.62 | 135842 |
| 2025-08-01 | 10.16 | $9.56 | 190900 |
| 2025-07-31 | 10.36 | $9.90 | 128300 |
| 2025-07-30 | 10.48 | $9.88 | 209122 |
| 2025-07-29 | 10.63 | $10.03 | 197235 |
| 2025-07-28 | 10.77 | $10.40 | 133300 |
| 2025-07-25 | 10.81 | $10.58 | 209036 |
| 2025-07-24 | 10.79 | $10.49 | 291067 |
| 2025-07-23 | 10.79 | $11.24 | 446700 |
| 2025-07-22 | 10.55 | $11.12 | 611400 |
| 2025-07-21 | 10.29 | $10.18 | 295400 |
| 2025-07-18 | 10.27 | $10.07 | 237325 |
| 2025-07-17 | 10.26 | $10.20 | 378600 |
| 2025-07-16 | 10.22 | $10.21 | 318335 |
| 2025-07-15 | 10.15 | $10.05 | 275317 |
| 2025-07-14 | 10.11 | $10.29 | 306399 |
| 2025-07-11 | 9.99 | $10.05 | 264600 |
| 2025-07-10 | 9.91 | $10.03 | 227300 |
| 2025-07-09 | 9.81 | $9.77 | 167404 |
| 2025-07-08 | 9.77 | $9.85 | 174023 |
| 2025-07-07 | 9.69 | $9.72 | 301900 |
| 2025-07-03 | 9.64 | $9.80 | 108800 |
| 2025-07-02 | 9.54 | $9.79 | 372700 |
| 2025-07-01 | 9.42 | $9.38 | 362100 |
| 2025-06-30 | 9.40 | $9.13 | 299705 |
| 2025-06-27 | 9.46 | $9.31 | 242200 |
| 2025-06-26 | 9.47 | $9.30 | 198917 |
| 2025-06-25 | 9.48 | $9.13 | 135024 |
| 2025-06-24 | 9.55 | $9.48 | 289529 |
| 2025-06-23 | 9.52 | $9.66 | 456232 |
| 2025-06-20 | 9.42 | $9.60 | 551400 |
| 2025-06-18 | 9.31 | $9.93 | 506100 |
| 2025-06-17 | 9.07 | $9.07 | 286316 |
| 2025-06-16 | 9.05 | $9.35 | 368400 |
| 2025-06-13 | 8.94 | $9.07 | 190600 |
| 2025-06-12 | 8.90 | $8.91 | 165400 |
| 2025-06-11 | 8.89 | $8.98 | 218128 |
| 2025-06-10 | 8.86 | $8.89 | 233103 |
| 2025-06-09 | 8.85 | $8.81 | 140200 |
| 2025-06-06 | 8.87 | $9.10 | 295200 |
| 2025-06-05 | 8.80 | $9.15 | 406300 |
| 2025-06-04 | 8.70 | $9.10 | 238958 |
| 2025-06-03 | 8.60 | $8.52 | 320200 |
| 2025-06-02 | 8.66 | $8.43 | 153700 |
| 2025-05-30 | 8.76 | $8.63 | 697429 |
| 2025-05-29 | 8.83 | $8.62 | 171053 |
| 2025-05-28 | 8.92 | $8.68 | 178045 |
| 2025-05-27 | 9.01 | $9.02 | 210600 |
| 2025-05-23 | 9.01 | $9.14 | 145026 |
| 2025-05-22 | 8.97 | $8.89 | 169604 |
| 2025-05-21 | 9.00 | $8.54 | 180121 |
| 2025-05-20 | 9.16 | $9.02 | 187800 |
| 2025-05-19 | 9.20 | $9.12 | 170825 |
| 2025-05-16 | 9.21 | $9.18 | 190100 |
| 2025-05-15 | 9.20 | $9.09 | 159641 |
| 2025-05-14 | 9.23 | $9.09 | 246900 |
| 2025-05-13 | 9.25 | $9.16 | 569300 |
| 2025-05-12 | 9.26 | $9.31 | 545600 |
| 2025-05-09 | 9.23 | $8.77 | 621700 |
| 2025-05-08 | 9.36 | $8.31 | 1.2M |
| 2025-05-07 | 9.66 | $9.57 | 255700 |
| 2025-05-06 | 9.62 | $9.78 | 322401 |
| 2025-05-05 | 9.50 | $9.69 | 182700 |
| 2025-05-02 | 9.39 | $9.66 | 144700 |
| 2025-05-01 | 9.26 | $9.45 | 192038 |
| 2025-04-30 | 9.16 | $9.40 | 214400 |
| 2025-04-29 | 9.06 | $9.45 | 159500 |
| 2025-04-28 | 8.93 | $9.36 | 216723 |
| 2025-04-25 | 8.79 | $9.43 | 182507 |
| 2025-04-24 | 8.60 | $9.21 | 158346 |
| 2025-04-23 | 8.45 | $8.86 | 299646 |
| 2025-04-22 | 8.38 | $8.72 | 430800 |
| 2025-04-21 | 8.35 | $8.39 | 369822 |
| 2025-04-17 | 8.41 | $8.54 | 394513 |
| 2025-04-16 | 8.46 | $8.35 | 320635 |
| 2025-04-15 | 8.58 | $8.67 | 378838 |
| 2025-04-14 | 8.63 | $9.00 | 336139 |
| 2025-04-11 | 8.59 | $9.12 | 352646 |
| 2025-04-10 | 8.52 | $8.71 | 323100 |
| 2025-04-09 | 8.57 | $9.04 | 608717 |
| 2025-04-08 | 8.53 | $7.94 | 332900 |
| 2025-04-07 | 8.84 | $8.16 | 504600 |
| 2025-04-04 | 9.16 | $8.50 | 522000 |
| 2025-04-03 | 9.45 | $8.47 | 511817 |
| 2025-04-02 | 9.81 | $9.69 | 216869 |
| 2025-04-01 | 9.87 | $9.79 | 218307 |
| 2025-03-31 | 9.91 | $9.76 | 206610 |
| 2025-03-28 | 9.97 | $9.91 | 262528 |
| 2025-03-27 | 10.00 | $10.35 | 365609 |
| 2025-03-26 | 9.90 | $10.09 | 182736 |
| 2025-03-25 | 9.87 | $10.13 | 312814 |
| 2025-03-24 | 9.81 | $10.42 | 346800 |
| 2025-03-21 | 9.65 | $9.96 | 269300 |
| 2025-03-20 | 9.61 | $10.06 | 314400 |
| 2025-03-19 | 9.53 | $10.03 | 316200 |
| 2025-03-18 | 9.45 | $9.59 | 243000 |
| 2025-03-17 | 9.50 | $9.76 | 278050 |
| 2025-03-14 | 9.52 | $9.67 | 688155 |
| 2025-03-13 | 9.57 | $9.95 | 485414 |
| 2025-03-12 | 9.55 | $10.12 | 574800 |
| 2025-03-11 | 9.48 | $9.59 | 451947 |
| 2025-03-10 | 9.58 | $9.11 | 564500 |
| 2025-03-07 | 9.86 | $9.56 | 683820 |
| 2025-03-06 | 10.06 | $9.55 | 598347 |
| 2025-03-05 | 10.31 | $9.77 | 266727 |
| 2025-03-04 | 10.56 | $10.00 | 269925 |
| 2025-03-03 | 10.79 | $10.49 | 358943 |
| 2025-02-28 | 10.91 | $10.68 | 419215 |
| 2025-02-27 | 11.01 | $10.65 | 397327 |
| 2025-02-26 | 11.14 | $10.85 | 531038 |
| 2025-02-25 | 11.22 | $10.88 | 636874 |
| 2025-02-24 | 11.32 | $10.51 | 509700 |
| 2025-02-21 | 11.56 | $10.64 | 802400 |
| 2025-02-20 | 11.80 | $10.70 | 346737 |
| 2025-02-19 | 12.06 | $10.99 | 771100 |
| 2025-02-18 | 12.29 | $11.54 | 346231 |
| 2025-02-14 | 12.38 | $12.28 | 429226 |
| 2025-02-13 | 12.25 | $12.79 | 660771 |
| 2025-02-12 | 11.92 | $12.91 | 1.6M |
| 2025-02-11 | 11.47 | $11.79 | 658873 |
| 2025-02-10 | 11.26 | $12.01 | 771237 |
| 2025-02-07 | 10.94 | $10.94 | 316013 |
| 2025-02-06 | 10.88 | $11.19 | 738000 |
| 2025-02-05 | 10.73 | $10.89 | 346123 |
| 2025-02-04 | 10.64 | $10.91 | 165218 |
| 2025-02-03 | 10.52 | $10.92 | 274044 |
| 2025-01-31 | 10.37 | $10.65 | 261104 |
| 2025-01-30 | 10.27 | $10.56 | 349200 |
| 2025-01-29 | 10.18 | $10.39 | 351435 |
| 2025-01-28 | 10.13 | $10.35 | 383896 |
| 2025-01-27 | 10.08 | $10.42 | 412318 |
| 2025-01-24 | 10.00 | $10.18 | 528364 |
| 2025-01-23 | 9.98 | $10.03 | 532422 |
| 2025-01-22 | 10.01 | $9.88 | 582379 |
| 2025-01-21 | 10.10 | $9.89 | 837733 |
| 2025-01-17 | 10.21 | $9.97 | 1.6M |
| 2025-01-16 | 10.33 | $10.59 | 333400 |
| 2025-01-15 | 10.27 | $10.56 | 382834 |
| 2025-01-14 | 10.22 | $10.48 | 298200 |
| 2025-01-13 | 10.18 | $10.25 | 321500 |
| 2025-01-10 | 10.21 | $10.41 | 395900 |
| 2025-01-08 | 10.20 | $10.44 | 431600 |
| 2025-01-07 | 10.19 | $10.57 | 520200 |
| 2025-01-06 | 10.14 | $10.41 | 554300 |
| 2025-01-03 | 10.13 | $10.58 | 524731 |
| 2025-01-02 | 10.08 | $10.13 | 690900 |
| 2024-12-31 | 10.16 | $10.01 | 599786 |
| 2024-12-30 | 10.31 | $10.30 | 471700 |
| 2024-12-27 | 10.40 | $10.78 | 443746 |
| 2024-12-26 | 10.37 | $10.90 | 471800 |
| 2024-12-24 | 10.31 | $10.57 | 456025 |
| 2024-12-23 | 10.34 | $10.25 | 627603 |
| 2024-12-20 | 10.48 | $10.39 | 1.2M |
| 2024-12-19 | 10.62 | $10.23 | 568638 |
| 2024-12-18 | 10.85 | $10.23 | 592235 |
| 2024-12-17 | 11.14 | $10.75 | 830700 |
| 2024-12-16 | 11.33 | $10.52 | 860200 |
| 2024-12-13 | 11.63 | $11.12 | 849438 |
| 2024-12-12 | 11.82 | $11.46 | 405100 |
| 2024-12-11 | 11.93 | $11.69 | 569600 |
| 2024-12-10 | 12.00 | $12.12 | 855218 |
| 2024-12-09 | 11.94 | $11.74 | 388800 |
| 2024-12-06 | 11.99 | $11.87 | 445422 |
| 2024-12-05 | 12.01 | $11.47 | 527700 |
| 2024-12-04 | 12.16 | $11.66 | 437100 |
| 2024-12-03 | 12.27 | $11.80 | 799816 |
| 2024-12-02 | 12.37 | $12.41 | 1.2M |
| 2024-11-29 | 12.28 | $12.31 | 286403 |
| 2024-11-27 | 12.21 | $12.47 | 492300 |
| 2024-11-26 | 12.06 | $12.21 | 617600 |
| 2024-11-25 | 11.96 | $12.63 | 687602 |
| 2024-11-22 | 11.70 | $11.82 | 238202 |
| 2024-11-21 | 11.64 | $11.83 | 496000 |
| 2024-11-20 | 11.56 | $11.57 | 533134 |
| 2024-11-19 | 11.55 | $11.48 | 512011 |
| 2024-11-18 | 11.56 | $11.80 | 909149 |
| 2024-11-15 | 11.48 | $11.47 | 729100 |
| 2024-11-14 | 11.48 | $11.26 | 1.8M |
| 2024-11-13 | 11.54 | $11.47 | 509696 |
| 2024-11-12 | 11.56 | $11.96 | 549450 |
| 2024-11-11 | 11.42 | $12.10 | 942246 |
| 2024-11-08 | 11.20 | $11.50 | 687318 |
| 2024-11-07 | 11.14 | $11.55 | 546939 |
| 2024-11-06 | 11.04 | $11.75 | 716100 |
| 2024-11-05 | 10.87 | $11.62 | 1.9M |
| 2024-11-04 | 10.70 | $10.38 | 1.7M |
| 2024-11-01 | 10.89 | $10.33 | 593507 |
| 2024-10-31 | 11.15 | $10.37 | 764600 |
| 2024-10-30 | 11.46 | $10.97 | 739833 |
| 2024-10-29 | 11.64 | $11.24 | 553741 |
| 2024-10-28 | 11.78 | $11.54 | 513816 |
| 2024-10-25 | 11.85 | $11.58 | 250028 |
| 2024-10-24 | 11.93 | $11.29 | 342817 |
| 2024-10-23 | 12.11 | $11.60 | 206906 |
| 2024-10-22 | 12.23 | $11.95 | 193945 |
| 2024-10-21 | 12.27 | $12.01 | 297632 |
| 2024-10-18 | 12.28 | $12.65 | 250729 |
| 2024-10-17 | 12.10 | $12.55 | 367800 |
| 2024-10-16 | 11.90 | $12.03 | 193647 |
| 2024-10-15 | 11.82 | $11.81 | 266900 |
| 2024-10-14 | 11.80 | $11.74 | 284046 |
| 2024-10-11 | 11.78 | $11.81 | 486300 |
| 2024-10-10 | 11.75 | $11.67 | 546600 |
| 2024-10-09 | 11.74 | $11.71 | 750051 |
| 2024-10-08 | 11.72 | $11.65 | 664604 |
| 2024-10-07 | 11.71 | $11.72 | 767317 |
| 2024-10-04 | 11.67 | $11.95 | 425080 |
| 2024-10-03 | 11.56 | $11.38 | 276318 |
| 2024-10-02 | 11.60 | $11.49 | 224300 |
| 2024-10-01 | 11.61 | $11.30 | 371300 |
| 2024-09-30 | 11.68 | $11.74 | 364000 |
| 2024-09-27 | 11.63 | $11.80 | 442440 |
| 2024-09-26 | 11.54 | $11.57 | 555200 |
| 2024-09-25 | 11.51 | $11.05 | 624132 |
| 2024-09-24 | 11.64 | $11.22 | 345658 |
| 2024-09-23 | 11.73 | $11.54 | 381400 |
| 2024-09-20 | 11.75 | $11.49 | 1.7M |
| 2024-09-19 | 11.78 | $11.66 | 505200 |
| 2024-09-18 | 11.77 | $11.79 | 486318 |
| 2024-09-17 | 11.71 | $12.19 | 949755 |
| 2024-09-16 | 11.50 | $12.13 | 624842 |
| 2024-09-13 | 11.27 | $11.90 | 834342 |
| 2024-09-12 | 11.06 | $11.77 | 691638 |
| 2024-09-11 | 10.85 | $10.80 | 736700 |
| 2024-09-10 | 10.91 | $10.62 | 972913 |
| 2024-09-09 | 11.04 | $11.00 | 955941 |
| 2024-09-06 | 11.08 | $11.50 | 2.1M |
| 2024-09-05 | 10.97 | $10.79 | 1.7M |
| 2024-09-04 | 11.07 | $11.21 | 641174 |
| 2024-09-03 | 11.06 | $10.85 | 481900 |
| 2024-08-30 | 11.17 | $11.05 | 418100 |
| 2024-08-29 | 11.25 | $11.09 | 426300 |
| 2024-08-28 | 11.33 | $11.22 | 291821 |
| 2024-08-27 | 11.39 | $11.78 | 228062 |
| 2024-08-26 | 11.30 | $11.87 | 244639 |
| 2024-08-23 | 11.16 | $12.09 | 397400 |
| 2024-08-22 | 10.92 | $11.75 | 416300 |
| 2024-08-21 | 10.75 | $11.39 | 331700 |
| 2024-08-20 | 10.66 | $10.95 | 260800 |
| 2024-08-19 | 10.71 | $11.17 | 386300 |
| 2024-08-16 | 10.70 | $10.96 | 899122 |
| 2024-08-15 | 10.78 | $11.38 | 261349 |
| 2024-08-14 | 10.75 | $11.01 | 279700 |
| 2024-08-13 | 10.84 | $11.10 | 360600 |
| 2024-08-12 | 10.94 | $11.19 | 374226 |
| 2024-08-09 | 11.04 | $11.26 | 233600 |
| 2024-08-08 | 11.16 | $11.30 | 353350 |
| 2024-08-07 | 11.30 | $11.17 | 293012 |
| 2024-08-06 | 11.53 | $11.29 | 374336 |
| 2024-08-05 | 11.78 | $11.16 | 526543 |
| 2024-08-02 | 12.14 | $11.70 | 659600 |
| 2024-08-01 | 12.41 | $12.11 | 316600 |
| 2024-07-31 | 12.63 | $12.95 | 553942 |
| 2024-07-30 | 12.63 | $12.86 | 388917 |
| 2024-07-29 | 12.67 | $12.79 | 426700 |
| 2024-07-26 | 12.74 | $12.74 | 833662 |
| 2024-07-25 | 12.85 | $12.32 | 543710 |
| 2024-07-24 | 13.13 | $12.71 | 383400 |
| 2024-07-23 | 13.35 | $13.16 | 373146 |
| 2024-07-22 | 13.48 | $13.00 | 452815 |
| 2024-07-19 | 13.68 | $13.22 | 579843 |
| 2024-07-18 | 13.87 | $13.17 | 674300 |
| 2024-07-17 | 14.11 | $13.54 | 537539 |
| 2024-07-16 | 14.28 | $14.12 | 520662 |
| 2024-07-15 | 14.30 | $14.13 | 1.2M |
| 2024-07-12 | 14.33 | $13.75 | 504200 |
| 2024-07-11 | 14.47 | $14.23 | 633200 |
| 2024-07-10 | 14.48 | $13.85 | 747504 |
| 2024-07-09 | 14.62 | $14.44 | 742679 |
| 2024-07-08 | 14.59 | $14.44 | 880107 |
| 2024-07-05 | 14.54 | $14.25 | 407843 |
| 2024-07-03 | 14.54 | $14.13 | 229400 |
| 2024-07-02 | 14.56 | $14.03 | 454549 |
| 2024-07-01 | 14.62 | $14.33 | 692659 |
| 2024-06-28 | 14.58 | $14.49 | 3.0M |
| 2024-06-27 | 14.47 | $14.64 | 649924 |
| 2024-06-26 | 14.27 | $14.22 | 547058 |
| 2024-06-25 | 14.16 | $14.53 | 534000 |
| 2024-06-24 | 13.92 | $14.16 | 835800 |
| 2024-06-21 | 13.74 | $13.44 | 421503 |
| 2024-06-20 | 13.73 | $13.71 | 485300 |
| 2024-06-18 | 13.63 | $13.73 | 757720 |
| 2024-06-17 | 13.49 | $13.29 | 537400 |
| 2024-06-14 | 13.45 | $12.78 | 393825 |
| 2024-06-13 | 13.56 | $13.23 | 431500 |
| 2024-06-12 | 13.55 | $13.88 | 915010 |
| 2024-06-11 | 13.31 | $13.48 | 617500 |
| 2024-06-10 | 13.15 | $12.96 | 433716 |
| 2024-06-07 | 13.10 | $13.00 | 285934 |
| 2024-06-06 | 13.03 | $13.09 | 401692 |
| 2024-06-05 | 12.90 | $13.14 | 480500 |
| 2024-06-04 | 12.73 | $13.30 | 669204 |
| 2024-06-03 | 12.46 | $12.94 | 716506 |
| 2024-05-31 | 12.24 | $12.45 | 606517 |
| 2024-05-30 | 12.12 | $12.12 | 456213 |
| 2024-05-29 | 12.08 | $11.87 | 719547 |
| 2024-05-28 | 12.12 | $12.46 | 807014 |
| 2024-05-24 | 11.97 | $12.14 | 505574 |
| 2024-05-23 | 11.89 | $11.83 | 737900 |
| 2024-05-22 | 11.89 | $12.06 | 319800 |
| 2024-05-21 | 11.81 | $12.09 | 738900 |
| 2024-05-20 | 11.71 | $12.00 | 639500 |
| 2024-05-17 | 11.62 | $11.98 | 657500 |
| 2024-05-16 | 11.52 | $11.67 | 408736 |
| 2024-05-15 | 11.49 | $11.88 | 857100 |
| 2024-05-14 | 11.40 | $12.32 | 1.5M |
| 2024-05-13 | 11.15 | $11.61 | 1.5M |
| 2024-05-10 | 11.08 | $10.98 | 932300 |
| 2024-05-09 | 11.20 | $10.98 | 1.1M |
| 2024-05-08 | 11.35 | $11.30 | 1.8M |
| 2024-05-07 | 11.44 | $11.27 | 2.3M |
| 2024-05-06 | 11.57 | $11.20 | 5.2M |
| 2024-05-03 | 11.75 | $12.49 | 1.6M |
| 2024-05-02 | 11.56 | $12.16 | 466110 |
| 2024-05-01 | 11.45 | $11.90 | 754018 |
| 2024-04-30 | 11.39 | $11.75 | 499960 |
| 2024-04-29 | 11.39 | $11.82 | 592259 |
| 2024-04-26 | 11.36 | $11.71 | 511940 |
| 2024-04-25 | 11.38 | $11.54 | 582108 |
| 2024-04-24 | 11.46 | $11.46 | 668500 |
| 2024-04-23 | 11.60 | $11.31 | 986417 |
| 2024-04-22 | 11.82 | $11.69 | 666702 |
| 2024-04-19 | 11.98 | $11.90 | 789434 |
| 2024-04-18 | 12.11 | $11.99 | 404059 |
| 2024-04-17 | 12.25 | $12.13 | 347860 |
| 2024-04-16 | 12.38 | $11.96 | 436844 |
| 2024-04-15 | 12.60 | $11.89 | 726184 |
| 2024-04-12 | 12.89 | $12.34 | 445685 |
| 2024-04-11 | 13.11 | $12.85 | 384105 |
| 2024-04-10 | 13.22 | $12.69 | 870000 |
| 2024-04-09 | 13.40 | $12.97 | 741211 |
| 2024-04-08 | 13.53 | $13.46 | 535300 |
| 2024-04-05 | 13.53 | $13.44 | 388200 |
| 2024-04-04 | 13.53 | $13.18 | 674400 |
| 2024-04-03 | 13.62 | $13.43 | 607311 |
| 2024-04-02 | 13.64 | $13.20 | 868999 |
| 2024-04-01 | 13.74 | $14.37 | 897741 |
| 2024-03-28 | 13.48 | $13.70 | 695132 |
| 2024-03-27 | 13.38 | $13.56 | 605242 |
| 2024-03-26 | 13.30 | $13.36 | 432500 |
| 2024-03-25 | 13.26 | $13.06 | 456718 |
| 2024-03-22 | 13.30 | $13.18 | 715609 |
| 2024-03-21 | 13.31 | $13.81 | 647700 |
| 2024-03-20 | 13.13 | $13.40 | 539200 |
| 2024-03-19 | 13.04 | $13.10 | 554121 |
| 2024-03-18 | 13.02 | $12.89 | 725730 |
| 2024-03-15 | 13.06 | $12.90 | 1.3M |
| 2024-03-14 | 13.10 | $13.36 | 701601 |
| 2024-03-13 | 13.01 | $13.70 | 1.1M |
| 2024-03-12 | 12.79 | $12.90 | 420413 |
| 2024-03-11 | 12.77 | $12.66 | 452221 |
| 2024-03-08 | 12.83 | $12.76 | 495965 |
| 2024-03-07 | 12.88 | $13.03 | 571343 |
| 2024-03-06 | 12.84 | $12.80 | 454400 |
| 2024-03-05 | 12.87 | $13.18 | 663015 |
| 2024-03-04 | 12.79 | $13.04 | 622800 |
| 2024-03-01 | 12.74 | $13.19 | 1.2M |
| 2024-02-29 | 12.63 | $12.45 | 1.1M |
| 2024-02-28 | 12.73 | $12.72 | 646142 |
| 2024-02-27 | 12.77 | $12.45 | 771300 |
| 2024-02-26 | 12.90 | $12.45 | 785400 |
| 2024-02-23 | 13.06 | $12.25 | 967609 |
| 2024-02-22 | 13.32 | $12.63 | 936000 |
| 2024-02-21 | 13.51 | $12.82 | 748908 |
| 2024-02-20 | 13.69 | $12.83 | 698164 |
| 2024-02-16 | 13.89 | $12.92 | 1.1M |
| 2024-02-15 | 14.09 | $13.21 | 1.1M |
| 2024-02-14 | 14.24 | $13.94 | 1.0M |
| 2024-02-13 | 14.18 | $14.07 | 1.6M |
| 2024-02-12 | 14.06 | $14.86 | 1.5M |
| 2024-02-09 | 13.65 | $14.99 | 2.1M |
| 2024-02-08 | 13.10 | $14.82 | 2.0M |
| 2024-02-07 | 12.47 | $13.60 | 1.4M |
| 2024-02-06 | 12.10 | $13.47 | 2.2M |
| 2024-02-05 | 11.68 | $13.43 | 5.1M |
| 2024-02-02 | 11.19 | $11.60 | 5.3M |
| 2024-02-01 | 11.18 | $11.12 | 1.1M |
| 2024-01-31 | 11.33 | $10.81 | 1.5M |
| 2024-01-30 | 11.62 | $11.67 | 921200 |
| 2024-01-29 | 11.70 | $11.73 | 1.6M |
| 2024-01-26 | 11.78 | $11.69 | 803036 |
| 2024-01-25 | 11.90 | $12.23 | 943460 |
| 2024-01-24 | 11.88 | $11.68 | 789900 |
| 2024-01-23 | 12.03 | $11.73 | 924778 |
| 2024-01-22 | 12.21 | $11.90 | 1.0M |
| 2024-01-19 | 12.37 | $12.23 | 699912 |
| 2024-01-18 | 12.46 | $12.14 | 618000 |
| 2024-01-17 | 12.60 | $11.79 | 1.1M |
| 2024-01-16 | 12.88 | $12.29 | 1.1M |
| 2024-01-12 | 13.07 | $11.88 | 1.3M |
| 2024-01-11 | 13.42 | $12.17 | 1.2M |
| 2024-01-10 | 13.75 | $12.41 | 1.8M |
| 2024-01-09 | 14.06 | $12.83 | 2.6M |
| 2024-01-08 | 14.30 | $13.66 | 1.2M |
| 2024-01-05 | 14.31 | $13.88 | 880842 |
| 2024-01-04 | 14.23 | $13.45 | 1.1M |
| 2024-01-03 | 14.27 | $13.83 | 1.5M |
| 2024-01-02 | 14.17 | $14.63 | 2.5M |
| 2023-12-29 | 13.78 | $14.16 | 1.7M |
| 2023-12-28 | 13.43 | $14.05 | 1.6M |
| 2023-12-27 | 13.03 | $13.84 | 1.6M |
| 2023-12-26 | 12.60 | $13.42 | 955600 |
| 2023-12-22 | 12.19 | $12.82 | 1.3M |
| 2023-12-21 | 11.88 | $12.29 | 906500 |
| 2023-12-20 | 11.66 | $11.51 | 596810 |
| 2023-12-19 | 11.64 | $11.63 | 1.8M |
| 2023-12-18 | 11.56 | $11.32 | 3.2M |
| 2023-12-15 | 11.56 | $11.48 | 2.9M |
| 2023-12-14 | 11.50 | $11.86 | 1.5M |
| 2023-12-13 | 11.31 | $11.77 | 1.1M |
| 2023-12-12 | 11.10 | $11.36 | 765104 |
| 2023-12-11 | 10.96 | $11.26 | 796024 |
| 2023-12-08 | 10.83 | $11.02 | 721700 |
| 2023-12-07 | 10.74 | $10.84 | 799500 |
| 2023-12-06 | 10.69 | $10.57 | 513700 |
| 2023-12-05 | 10.71 | $10.66 | 639271 |
| 2023-12-04 | 10.70 | $10.81 | 749129 |
| 2023-12-01 | 10.65 | $10.79 | 582352 |
| 2023-11-30 | 10.59 | $10.28 | 776307 |
| 2023-11-29 | 10.67 | $10.57 | 736930 |
| 2023-11-28 | 10.68 | $10.63 | 473482 |
| 2023-11-27 | 10.68 | $10.71 | 435126 |
| 2023-11-24 | 10.64 | $10.64 | 314337 |
| 2023-11-22 | 10.62 | $10.81 | 535500 |
| 2023-11-21 | 10.54 | $10.57 | 594310 |
| 2023-11-20 | 10.51 | $10.63 | 872033 |
| 2023-11-17 | 10.46 | $10.70 | 968031 |
| 2023-11-16 | 10.38 | $10.35 | 669000 |
| 2023-11-15 | 10.39 | $10.65 | 915548 |
| 2023-11-14 | 10.31 | $10.90 | 1.0M |
| 2023-11-13 | 10.13 | $10.26 | 1.0M |
| 2023-11-10 | 10.11 | $10.22 | 1.1M |
| 2023-11-09 | 10.11 | $10.24 | 1.2M |
| 2023-11-08 | 10.10 | $10.50 | 1.2M |
| 2023-11-07 | 10.02 | $10.72 | 2.4M |
| 2023-11-06 | 9.85 | $9.30 | 1.7M |
| 2023-11-03 | 10.09 | $9.78 | 2.0M |
| 2023-11-02 | 10.24 | $9.90 | 1.4M |
| 2023-11-01 | 10.39 | $9.63 | 1.4M |
| 2023-10-31 | 10.65 | $10.09 | 1.0M |
| 2023-10-30 | 10.83 | $10.50 | 960627 |
| 2023-10-27 | 10.91 | $10.34 | 1.6M |
| 2023-10-26 | 11.07 | $10.80 | 2.7M |
| 2023-10-25 | 11.11 | $10.78 | 1.8M |
| 2023-10-24 | 11.15 | $10.97 | 1.4M |
| 2023-10-23 | 11.15 | $10.98 | 2.7M |
| 2023-10-20 | 11.14 | $11.19 | 4.1M |
| 2023-10-19 | 11.05 | $10.90 | 994504 |
| 2023-10-18 | 11.03 | $10.96 | 1.4M |
| 2023-10-17 | 10.99 | $10.95 | 1.5M |
| 2023-10-16 | 10.93 | $11.28 | 1.9M |
| 2023-10-13 | 10.76 | $10.52 | 1.4M |
| 2023-10-12 | 10.78 | $9.99 | 3.6M |
| 2023-10-11 | 10.98 | $11.09 | 1.6M |
| 2023-10-10 | 10.86 | $11.49 | 1.6M |
| 2023-10-09 | 10.59 | $11.28 | 1.2M |
| 2023-10-06 | 10.32 | $11.38 | 2.5M |
| 2023-10-05 | 9.97 | $11.02 | 3.5M |
| 2023-10-04 | 9.65 | $10.28 | 2.5M |
| 2023-10-03 | 9.50 | $9.75 | 2.4M |
| 2023-10-02 | 9.50 | $9.88 | 2.5M |
| 2023-09-29 | 9.46 | $9.62 | 2.1M |
| 2023-09-28 | 9.49 | $9.52 | 1.9M |
| 2023-09-27 | 9.58 | $9.24 | 2.3M |
| 2023-09-26 | 9.78 | $9.10 | 3.3M |
| 2023-09-25 | 10.07 | $9.66 | 2.5M |
| 2023-09-22 | 10.25 | $9.81 | 3.4M |
| 2023-09-21 | 10.43 | $10.52 | 2.2M |
| 2023-09-20 | 10.43 | $10.67 | 1.8M |
| 2023-09-19 | 10.38 | $10.27 | 1.9M |
| 2023-09-18 | 10.46 | $10.64 | 1.8M |
| 2023-09-15 | 10.43 | $10.71 | 3.2M |
| 2023-09-14 | 10.38 | $10.46 | 2.2M |
| 2023-09-13 | 10.40 | $10.38 | 2.9M |
| 2023-09-12 | 10.45 | $10.47 | 5.0M |
| 2023-09-11 | 10.50 | $10.63 | 5.5M |
| 2023-09-08 | 10.50 | $10.13 | 3.9M |
| 2023-09-07 | 10.67 | $10.49 | 2.5M |
| 2023-09-06 | 10.77 | $10.67 | 1.6M |
| 2023-09-05 | 10.83 | $10.82 | 1.7M |
| 2023-09-01 | 10.86 | $11.06 | 996783 |
| 2023-08-31 | 10.82 | $11.00 | 961606 |
| 2023-08-30 | 10.80 | $11.19 | 685500 |
| 2023-08-29 | 10.72 | $11.02 | 686238 |
| 2023-08-28 | 10.67 | $11.06 | 1.1M |
| 2023-08-25 | 10.61 | $10.89 | 2.4M |
| 2023-08-24 | 10.59 | $10.45 | 941900 |
| 2023-08-23 | 10.72 | $10.56 | 1.1M |
| 2023-08-22 | 10.84 | $10.60 | 1.1M |
| 2023-08-21 | 10.98 | $10.47 | 1.5M |
| 2023-08-18 | 11.20 | $10.75 | 2.4M |
| 2023-08-17 | 11.38 | $10.71 | 710663 |
| 2023-08-16 | 11.61 | $11.03 | 1.1M |
| 2023-08-15 | 11.79 | $11.28 | 876714 |
| 2023-08-14 | 11.93 | $11.64 | 765049 |
| 2023-08-11 | 11.99 | $11.74 | 1.2M |
| 2023-08-10 | 12.02 | $11.47 | 1.1M |
| 2023-08-09 | 12.14 | $12.09 | 1.1M |
| 2023-08-08 | 12.09 | $12.18 | 906308 |
| 2023-08-07 | 12.00 | $12.04 | 897646 |
| 2023-08-04 | 11.93 | $11.95 | 1.1M |
| 2023-08-03 | 11.87 | $11.78 | 1.1M |
| 2023-08-02 | 11.84 | $11.91 | 994898 |
| 2023-08-01 | 11.77 | $12.06 | 1.1M |
| 2023-07-31 | 11.63 | $12.13 | 1.6M |
| 2023-07-28 | 11.44 | $11.54 | 945819 |
| 2023-07-27 | 11.39 | $11.48 | 1.0M |
| 2023-07-26 | 11.35 | $11.43 | 1.4M |
| 2023-07-25 | 11.32 | $11.59 | 1.2M |
| 2023-07-24 | 11.23 | $11.35 | 1.5M |
| 2023-07-21 | 11.21 | $11.51 | 1.5M |
| 2023-07-20 | 11.13 | $11.32 | 2.2M |
| 2023-07-19 | 11.09 | $10.82 | 3.3M |
| 2023-07-18 | 11.21 | $10.38 | 3.9M |
| 2023-07-17 | 11.49 | $11.36 | 1.1M |
| 2023-07-14 | 11.53 | $11.63 | 877945 |
| 2023-07-13 | 11.50 | $11.78 | 1.4M |
| 2023-07-12 | 11.41 | $11.63 | 1.3M |
| 2023-07-11 | 11.35 | $11.59 | 2.4M |
| 2023-07-10 | 11.29 | $11.51 | 1.7M |
| 2023-07-07 | 11.25 | $11.30 | 1.3M |
| 2023-07-06 | 11.28 | $11.06 | 1.4M |
| 2023-07-05 | 11.38 | $11.38 | 1.7M |
| 2023-07-03 | 11.42 | $11.33 | 1.3M |
| 2023-06-30 | 11.48 | $11.64 | 2.3M |
| 2023-06-29 | 11.46 | $11.39 | 2.8M |
| 2023-06-28 | 11.53 | $11.30 | 1.4M |
| 2023-06-27 | 11.63 | $11.46 | 1.5M |
| 2023-06-26 | 11.72 | $11.67 | 2.0M |
| 2023-06-23 | 11.76 | $11.62 | 2.7M |
| 2023-06-22 | 11.83 | $11.72 | 1.9M |
| 2023-06-21 | 11.89 | $11.78 | 2.5M |
| 2023-06-20 | 11.95 | $11.38 | 2.3M |
| 2023-06-16 | 12.15 | $12.04 | 1.6M |
| 2023-06-15 | 12.18 | $12.46 | 1.0M |
| 2023-06-14 | 12.09 | $12.52 | 1.2M |
| 2023-06-13 | 11.97 | $12.52 | 1.1M |
| 2023-06-12 | 11.83 | $12.24 | 1.7M |
| 2023-06-09 | 11.74 | $11.97 | 1.6M |
| 2023-06-08 | 11.74 | $12.21 | 1.9M |
| 2023-06-07 | 11.66 | $12.18 | 2.1M |
| 2023-06-06 | 11.59 | $12.46 | 1.6M |
| 2023-06-05 | 11.42 | $12.58 | 3.9M |
| 2023-06-02 | 11.18 | $11.60 | 3.1M |
| 2023-06-01 | 11.22 | $11.33 | 1.9M |
| 2023-05-31 | 11.37 | $11.46 | 1.8M |
| 2023-05-30 | 11.52 | $11.55 | 2.3M |
| 2023-05-26 | 11.70 | $11.96 | 1.4M |
| 2023-05-25 | 11.79 | $12.13 | 2.7M |
| 2023-05-24 | 11.87 | $12.10 | 1.9M |
| 2023-05-23 | 11.99 | $12.11 | 2.6M |
| 2023-05-22 | 12.14 | $11.80 | 3.0M |
| 2023-05-19 | 12.44 | $11.50 | 4.5M |
| 2023-05-18 | 12.92 | $11.71 | 11.6M |
| 2023-05-17 | 13.44 | $14.06 | 1.9M |
| 2023-05-16 | 13.35 | $13.77 | 1.8M |
| 2023-05-15 | 13.33 | $13.55 | 2.3M |
| 2023-05-12 | 13.38 | $13.05 | 2.2M |
| 2023-05-11 | 13.62 | $13.33 | 3.9M |
| 2023-05-10 | 13.83 | $13.88 | 2.2M |
| 2023-05-09 | 13.92 | $13.93 | 1.3M |
| 2023-05-08 | 14.02 | $14.18 | 551500 |
| 2023-05-05 | 14.07 | $14.23 | 589454 |
| 2023-05-04 | 14.12 | $13.94 | 640430 |
| 2023-05-03 | 14.28 | $14.22 | 697949 |
| 2023-05-02 | 14.40 | $14.32 | 818122 |
| 2023-05-01 | 14.52 | $14.74 | 851200 |
| 2023-04-28 | 14.53 | $14.63 | 916600 |
| 2023-04-27 | 14.59 | $14.38 | 801300 |
| 2023-04-26 | 14.75 | $14.26 | 811805 |
| 2023-04-25 | 14.98 | $14.95 | 1.2M |
| 2023-04-24 | 15.05 | $15.12 | 896840 |
| 2023-04-21 | 15.09 | $15.04 | 652200 |
| 2023-04-20 | 15.16 | $15.50 | 914435 |
| 2023-04-19 | 15.11 | $15.70 | 1.9M |
| 2023-04-18 | 14.98 | $15.21 | 818506 |
| 2023-04-17 | 14.99 | $14.93 | 923800 |
| 2023-04-14 | 15.09 | $14.70 | 701000 |
| 2023-04-13 | 15.29 | $14.83 | 953158 |
| 2023-04-12 | 15.50 | $14.92 | 1.9M |
| 2023-04-11 | 15.73 | $15.18 | 782100 |
| 2023-04-10 | 15.92 | $15.31 | 785429 |
| 2023-04-06 | 16.11 | $15.67 | 983120 |
| 2023-04-05 | 16.23 | $15.82 | 1.1M |
| 2023-04-04 | 16.33 | $16.26 | 621000 |
| 2023-04-03 | 16.30 | $16.36 | 783734 |
| 2023-03-31 | 16.22 | $16.95 | 978327 |
| 2023-03-30 | 15.94 | $16.66 | 1.3M |
| 2023-03-29 | 15.69 | $16.78 | 1.4M |
| 2023-03-28 | 15.35 | $16.40 | 3.0M |
| 2023-03-27 | 15.05 | $15.20 | 1.1M |
| 2023-03-24 | 15.06 | $14.84 | 1.3M |
| 2023-03-23 | 15.20 | $14.77 | 2.0M |
| 2023-03-22 | 15.39 | $14.66 | 1.4M |
| 2023-03-21 | 15.66 | $15.10 | 1.4M |
| 2023-03-20 | 15.84 | $14.99 | 2.4M |
| 2023-03-17 | 16.10 | $15.09 | 2.7M |
| 2023-03-16 | 16.38 | $15.94 | 1.0M |
| 2023-03-15 | 16.44 | $15.80 | 1.4M |
| 2023-03-14 | 16.55 | $16.11 | 1.4M |
| 2023-03-13 | 16.58 | $15.84 | 1.3M |
| 2023-03-10 | 16.69 | $16.19 | 1.6M |
| 2023-03-09 | 16.70 | $16.59 | 2.7M |
| 2023-03-08 | 16.58 | $17.12 | 2.9M |
| 2023-03-07 | 16.25 | $16.41 | 1.3M |
| 2023-03-06 | 16.06 | $16.24 | 2.0M |
| 2023-03-03 | 15.87 | $16.25 | 1.5M |
| 2023-03-02 | 15.64 | $15.90 | 5.4M |
| 2023-03-01 | 15.45 | $15.23 | 1.7M |
| 2023-02-28 | 15.43 | $15.38 | 2.7M |
| 2023-02-27 | 15.34 | $15.39 | 1.7M |
| 2023-02-24 | 15.23 | $15.15 | 1.8M |
| 2023-02-23 | 15.16 | $15.00 | 1.0M |
| 2023-02-22 | 15.12 | $15.34 | 733308 |
| 2023-02-21 | 14.95 | $15.18 | 1.2M |
| 2023-02-17 | 14.79 | $15.60 | 2.8M |
| 2023-02-16 | 14.46 | $15.00 | 2.3M |
| 2023-02-15 | 14.24 | $14.79 | 2.0M |
| 2023-02-14 | 14.04 | $14.40 | 1.5M |
| 2023-02-13 | 13.91 | $14.02 | 518946 |
| 2023-02-10 | 13.88 | $13.57 | 952717 |
| 2023-02-09 | 13.98 | $13.39 | 647930 |
| 2023-02-08 | 14.16 | $13.87 | 1.3M |
| 2023-02-07 | 14.22 | $14.30 | 754000 |
| 2023-02-06 | 14.16 | $14.21 | 606002 |
| 2023-02-03 | 14.12 | $14.38 | 769923 |
| 2023-02-02 | 14.00 | $14.21 | 1.1M |
| 2023-02-01 | 13.92 | $13.90 | 452528 |
| 2023-01-31 | 13.91 | $13.75 | 522000 |
| 2023-01-30 | 13.94 | $13.42 | 554321 |
| 2023-01-27 | 14.08 | $13.51 | 727403 |
| 2023-01-26 | 14.23 | $13.51 | 1.3M |
| 2023-01-25 | 14.40 | $14.24 | 640739 |
| 2023-01-24 | 14.37 | $14.28 | 902020 |
| 2023-01-23 | 14.32 | $14.19 | 782608 |
| 2023-01-20 | 14.27 | $14.40 | 1.4M |
| 2023-01-19 | 14.15 | $13.75 | 864516 |
| 2023-01-18 | 14.20 | $14.10 | 845500 |
| 2023-01-17 | 14.14 | $14.15 | 387243 |
| 2023-01-13 | 14.05 | $14.25 | 731500 |
| 2023-01-12 | 13.91 | $14.27 | 2.1M |
| 2023-01-11 | 13.72 | $13.70 | 839950 |
| 2023-01-10 | 13.66 | $13.80 | 588200 |
| 2023-01-09 | 13.56 | $13.76 | 1.3M |
| 2023-01-06 | 13.44 | $13.74 | 511120 |
| 2023-01-05 | 13.31 | $13.34 | 656351 |
| 2023-01-04 | 13.27 | $13.37 | 680315 |
| 2023-01-03 | 13.21 | $13.72 | 693649 |
| 2022-12-30 | 13.03 | $13.48 | 858300 |
| 2022-12-29 | 12.88 | $13.22 | 568110 |
| 2022-12-28 | 12.79 | $13.05 | 597600 |
| 2022-12-27 | 12.73 | $12.89 | 591252 |
| 2022-12-23 | 12.71 | $13.29 | 579000 |
| 2022-12-22 | 12.57 | $13.00 | 826243 |
| 2022-12-21 | 12.49 | $13.14 | 654500 |
| 2022-12-20 | 12.35 | $12.78 | 542112 |
| 2022-12-19 | 12.31 | $12.52 | 666314 |
| 2022-12-16 | 12.34 | $12.48 | 2.1M |
| 2022-12-15 | 12.41 | $12.19 | 681303 |
| 2022-12-14 | 12.58 | $12.70 | 351600 |
| 2022-12-13 | 12.64 | $12.83 | 452130 |
| 2022-12-12 | 12.68 | $12.54 | 373319 |
| 2022-12-09 | 12.83 | $12.63 | 500200 |
| 2022-12-08 | 12.98 | $12.57 | 463234 |
| 2022-12-07 | 13.19 | $12.83 | 735134 |
| 2022-12-06 | 13.38 | $13.18 | 455900 |
| 2022-12-05 | 13.49 | $13.70 | 451400 |
| 2022-12-02 | 13.47 | $13.66 | 563300 |
| 2022-12-01 | 13.45 | $13.99 | 360841 |
| 2022-11-30 | 13.34 | $13.96 | 1.1M |
| 2022-11-29 | 13.21 | $13.63 | 2.5M |
| 2022-11-28 | 13.16 | $13.61 | 1.1M |
| 2022-11-25 | 13.12 | $13.23 | 440000 |
| 2022-11-23 | 13.19 | $12.85 | 679253 |
| 2022-11-22 | 13.40 | $13.26 | 652956 |
| 2022-11-21 | 13.53 | $13.02 | 1.5M |
| 2022-11-18 | 13.78 | $12.92 | 1.4M |
| 2022-11-17 | 14.11 | $13.53 | 2.5M |
| 2022-11-16 | 14.32 | $13.78 | 1.4M |
| 2022-11-15 | 14.49 | $13.64 | 1.0M |
| 2022-11-14 | 14.75 | $14.77 | 603904 |
| 2022-11-11 | 14.70 | $14.71 | 710800 |
| 2022-11-10 | 14.65 | $15.00 | 1.6M |
| 2022-11-09 | 14.50 | $14.22 | 474320 |
| 2022-11-08 | 14.55 | $14.65 | 318354 |
| 2022-11-07 | 14.48 | $14.30 | 428800 |
| 2022-11-04 | 14.49 | $14.37 | 369800 |
| 2022-11-03 | 14.49 | $13.73 | 565348 |
| 2022-11-02 | 14.68 | $14.18 | 302245 |
| 2022-11-01 | 14.76 | $14.38 | 265743 |
| 2022-10-31 | 14.79 | $14.56 | 388700 |
| 2022-10-28 | 14.75 | $14.48 | 544800 |
| 2022-10-27 | 14.73 | $14.29 | 291641 |
| 2022-10-26 | 14.76 | $14.50 | 378700 |
| 2022-10-25 | 14.71 | $14.71 | 358627 |
| 2022-10-24 | 14.57 | $14.45 | 413700 |
| 2022-10-21 | 14.48 | $14.75 | 749101 |
| 2022-10-20 | 14.26 | $14.60 | 658000 |
| 2022-10-19 | 14.04 | $14.40 | 532500 |
| 2022-10-18 | 13.82 | $14.35 | 613621 |
| 2022-10-17 | 13.56 | $14.37 | 2.9M |
| 2022-10-14 | 13.23 | $14.04 | 1.0M |
| 2022-10-13 | 12.93 | $13.41 | 1.0M |
| 2022-10-12 | 12.76 | $12.98 | 311500 |
| 2022-10-11 | 12.69 | $12.91 | 413300 |
| 2022-10-10 | 12.63 | $12.56 | 311100 |
| 2022-10-07 | 12.66 | $12.52 | 437217 |
| 2022-10-06 | 12.71 | $12.72 | 516800 |
| 2022-10-05 | 12.71 | $12.29 | 378300 |
| 2022-10-04 | 12.85 | $12.75 | 615244 |
| 2022-10-03 | 12.86 | $12.66 | 464802 |
| 2022-09-30 | 12.91 | $12.31 | 704401 |
| 2022-09-29 | 13.07 | $12.05 | 1.1M |
| 2022-09-28 | 13.35 | $13.29 | 711118 |
| 2022-09-27 | 13.29 | $12.95 | 466848 |
| 2022-09-26 | 13.32 | $12.79 | 574843 |
| 2022-09-23 | 13.39 | $12.66 | 563200 |
| 2022-09-22 | 13.52 | $13.30 | 786400 |
| 2022-09-21 | 13.46 | $13.28 | 1.2M |
| 2022-09-20 | 13.38 | $13.95 | 1.7M |
| 2022-09-19 | 13.07 | $13.90 | 2.1M |
| 2022-09-16 | 12.70 | $13.43 | 3.8M |
| 2022-09-15 | 12.39 | $12.49 | 1.7M |
| 2022-09-14 | 12.30 | $12.99 | 2.5M |
| 2022-09-13 | 12.04 | $12.60 | 723020 |
| 2022-09-12 | 11.83 | $12.90 | 864400 |
| 2022-09-09 | 11.49 | $11.98 | 512409 |
| 2022-09-08 | 11.36 | $11.40 | 299907 |
| 2022-09-07 | 11.40 | $11.64 | 577100 |
| 2022-09-06 | 11.36 | $11.05 | 538646 |
| 2022-09-02 | 11.51 | $11.67 | 274009 |
| 2022-09-01 | 11.50 | $11.60 | 504000 |
| 2022-08-31 | 11.51 | $11.82 | 617600 |
| 2022-08-30 | 11.45 | $11.66 | 1.4M |
| 2022-08-29 | 11.43 | $11.12 | 257836 |
| 2022-08-26 | 11.58 | $11.22 | 378900 |
| 2022-08-25 | 11.74 | $11.45 | 258000 |
| 2022-08-24 | 11.86 | $11.19 | 248200 |
| 2022-08-23 | 12.08 | $11.71 | 256746 |
| 2022-08-22 | 12.19 | $11.69 | 353320 |
| 2022-08-19 | 12.32 | $11.99 | 199000 |
| 2022-08-18 | 12.39 | $12.06 | 263803 |
| 2022-08-17 | 12.44 | $11.69 | 606500 |
| 2022-08-16 | 12.62 | $12.78 | 1.0M |
| 2022-08-15 | 12.48 | $12.45 | 571200 |
| 2022-08-12 | 12.41 | $12.50 | 254009 |
| 2022-08-11 | 12.30 | $12.18 | 469500 |
| 2022-08-10 | 12.26 | $12.39 | 221742 |
| 2022-08-09 | 12.14 | $12.06 | 492200 |
| 2022-08-08 | 12.10 | $12.23 | 397615 |
| 2022-08-05 | 11.99 | $12.21 | 326106 |
| 2022-08-04 | 11.85 | $12.17 | 396600 |
| 2022-08-03 | 11.69 | $11.94 | 840300 |
| 2022-08-02 | 11.57 | $11.44 | 237511 |
| 2022-08-01 | 11.57 | $11.56 | 235200 |
| 2022-07-29 | 11.54 | $11.44 | 233900 |
| 2022-07-28 | 11.53 | $11.61 | 271200 |
| 2022-07-27 | 11.46 | $11.61 | 263100 |
| 2022-07-26 | 11.37 | $11.09 | 389838 |
| 2022-07-25 | 11.42 | $11.22 | 340000 |
| 2022-07-22 | 11.44 | $10.86 | 502209 |
| 2022-07-21 | 11.57 | $11.31 | 353815 |
| 2022-07-20 | 11.59 | $11.46 | 381800 |
| 2022-07-19 | 11.56 | $11.55 | 830800 |
| 2022-07-18 | 11.48 | $11.38 | 263700 |
| 2022-07-15 | 11.44 | $11.38 | 399600 |
| 2022-07-14 | 11.38 | $11.20 | 275100 |
| 2022-07-13 | 11.36 | $11.17 | 189840 |
| 2022-07-12 | 11.34 | $11.22 | 666301 |
| 2022-07-11 | 11.30 | $11.36 | 356700 |
| 2022-07-08 | 11.20 | $11.54 | 554016 |
| 2022-07-07 | 11.01 | $11.54 | 566136 |
| 2022-07-06 | 10.77 | $10.85 | 480733 |
| 2022-07-05 | 10.70 | $11.15 | 539800 |
| 2022-07-01 | 10.52 | $11.00 | 644347 |
| 2022-06-30 | 10.34 | $10.59 | 816018 |
| 2022-06-29 | 10.25 | $10.15 | 671723 |
| 2022-06-28 | 10.29 | $10.25 | 518500 |
| 2022-06-27 | 10.29 | $10.59 | 754800 |
| 2022-06-24 | 10.20 | $10.38 | 4.9M |
| 2022-06-23 | 10.15 | $10.41 | 988605 |
| 2022-06-22 | 10.08 | $10.26 | 1.9M |
| 2022-06-21 | 10.05 | $10.57 | 1.3M |
| 2022-06-17 | 9.91 | $10.28 | 981741 |
| 2022-06-16 | 9.84 | $9.59 | 1.2M |
| 2022-06-15 | 9.97 | $10.27 | 1.3M |
| 2022-06-14 | 9.92 | $9.37 | 944800 |
| 2022-06-13 | 10.15 | $8.86 | 1.4M |
| 2022-06-10 | 10.59 | $9.63 | 1.4M |
| 2022-06-09 | 10.89 | $10.39 | 1.2M |
| 2022-06-08 | 11.01 | $10.53 | 957325 |
| 2022-06-07 | 11.10 | $11.35 | 686500 |
| 2022-06-06 | 10.95 | $10.93 | 1.3M |
| 2022-06-03 | 10.90 | $10.99 | 519400 |
| 2022-06-02 | 10.81 | $10.95 | 560826 |
| 2022-06-01 | 10.72 | $11.01 | 5.1M |
| 2022-05-31 | 10.58 | $11.18 | 1.3M |
| 2022-05-27 | 10.36 | $11.09 | 687200 |
| 2022-05-26 | 10.12 | $11.01 | 1.1M |
| 2022-05-25 | 9.85 | $10.36 | 265200 |
| 2022-05-24 | 9.73 | $9.69 | 245438 |
| 2022-05-23 | 9.81 | $10.79 | 383511 |
| 2022-05-20 | 9.56 | $9.51 | 635840 |
| 2022-05-19 | 9.66 | $9.69 | 420700 |
| 2022-05-18 | 9.74 | $9.93 | 231311 |
| 2022-05-17 | 9.76 | $10.81 | 279301 |
| 2022-05-16 | 9.52 | $10.60 | 494600 |
| 2022-05-13 | 9.29 | $10.99 | 573800 |
| 2022-05-12 | 8.91 | $9.83 | 924611 |
| 2022-05-11 | 8.82 | $8.27 | 547405 |
| 2022-05-10 | 9.22 | $8.59 | 725332 |
| 2022-05-09 | 9.63 | $8.81 | 648828 |
| 2022-05-06 | 10.05 | $9.59 | 401602 |
| 2022-05-05 | 10.34 | $9.74 | 402600 |
| 2022-05-04 | 10.65 | $10.20 | 339800 |
| 2022-05-03 | 10.88 | $10.40 | 215200 |
| 2022-05-02 | 11.10 | $10.64 | 171430 |
| 2022-04-29 | 11.30 | $10.89 | 235200 |
| 2022-04-28 | 11.46 | $11.00 | 207200 |
| 2022-04-27 | 11.62 | $10.99 | 167418 |
| 2022-04-26 | 11.82 | $11.05 | 278114 |
| 2022-04-25 | 12.04 | $11.06 | 513200 |
| 2022-04-22 | 12.29 | $11.34 | 277100 |
| 2022-04-21 | 12.51 | $12.56 | 310700 |
| 2022-04-20 | 12.38 | $12.63 | 776100 |
| 2022-04-19 | 12.19 | $12.53 | 300322 |
| 2022-04-18 | 11.98 | $12.09 | 424000 |
| 2022-04-14 | 11.86 | $12.18 | 621400 |
| 2022-04-13 | 11.68 | $12.28 | 463600 |
| 2022-04-12 | 11.42 | $11.54 | 244200 |
| 2022-04-11 | 11.33 | $11.28 | 273749 |
| 2022-04-08 | 11.29 | $11.76 | 441734 |
| 2022-04-07 | 11.10 | $11.43 | 343900 |
| 2022-04-06 | 10.96 | $11.10 | 446200 |
| 2022-04-05 | 10.89 | $10.84 | 356235 |
| 2022-04-04 | 10.89 | $10.83 | 593332 |
| 2022-04-01 | 10.88 | $10.90 | 569520 |
| 2022-03-31 | 10.85 | $10.65 | 337230 |
| 2022-03-30 | 10.89 | $10.44 | 176900 |
| 2022-03-29 | 11.00 | $10.70 | 334300 |
| 2022-03-28 | 11.04 | $10.69 | 204465 |
| 2022-03-25 | 11.10 | $10.86 | 251000 |
| 2022-03-24 | 11.10 | $10.79 | 200800 |
| 2022-03-23 | 11.12 | $10.57 | 184649 |
| 2022-03-22 | 11.20 | $10.71 | 743600 |
| 2022-03-21 | 11.25 | $10.51 | 856104 |
| 2022-03-18 | 11.36 | $10.54 | 3.0M |
| 2022-03-17 | 11.48 | $10.99 | 867432 |
| 2022-03-16 | 11.47 | $11.75 | 951343 |
| 2022-03-15 | 11.20 | $11.43 | 462600 |
| 2022-03-14 | 10.96 | $10.96 | 392400 |
| 2022-03-11 | 10.81 | $10.93 | 406713 |
| 2022-03-10 | 10.62 | $10.98 | 1.2M |
| 2022-03-09 | 10.36 | $10.08 | 516108 |
| 2022-03-08 | 10.33 | $10.00 | 485800 |
| 2022-03-07 | 10.30 | $10.16 | 603600 |
| 2022-03-04 | 10.21 | $10.12 | 148336 |
| 2022-03-03 | 10.10 | $10.01 | 186900 |
| 2022-03-02 | 9.99 | $9.96 | 186800 |
| 2022-03-01 | 9.86 | $9.67 | 281700 |
| 2022-02-28 | 9.79 | $10.01 | 250106 |
| 2022-02-25 | 9.58 | $9.50 | 89700 |
| 2022-02-24 | 9.49 | $9.27 | 129300 |
| 2022-02-23 | 9.44 | $9.25 | 173428 |
| 2022-02-22 | 9.37 | $9.98 | 297123 |
| 2022-02-18 | 9.06 | $9.11 | 382726 |
| 2022-02-17 | 8.94 | $9.16 | 318405 |
| 2022-02-16 | 8.78 | $9.31 | 260900 |
| 2022-02-15 | 8.53 | $9.05 | 403500 |
| 2022-02-14 | 8.31 | $8.81 | 432200 |
| 2022-02-11 | 8.11 | $9.09 | 823600 |
| 2022-02-10 | 7.79 | $8.87 | 2.5M |
| 2022-02-09 | 7.46 | $7.72 | 478800 |
| 2022-02-08 | 7.43 | $7.81 | 666304 |
| 2022-02-07 | 7.37 | $7.45 | 558228 |
| 2022-02-04 | 7.42 | $7.52 | 565000 |
| 2022-02-03 | 7.46 | $7.20 | 734100 |
| 2022-02-02 | 7.62 | $7.25 | 477900 |
| 2022-02-01 | 7.81 | $7.58 | 866900 |
| 2022-01-31 | 7.93 | $8.27 | 321500 |
| 2022-01-28 | 7.87 | $8.03 | 97505 |
| 2022-01-27 | 7.88 | $7.92 | 249900 |
| 2022-01-26 | 7.93 | $8.06 | 185641 |
| 2022-01-25 | 7.96 | $8.00 | 183500 |
| 2022-01-24 | 8.01 | $8.05 | 342223 |
| 2022-01-21 | 8.07 | $8.17 | 106826 |
| 2022-01-20 | 8.10 | $8.19 | 255300 |
| 2022-01-19 | 8.14 | $8.20 | 153724 |
| 2022-01-18 | 8.20 | $8.17 | 138013 |
| 2022-01-14 | 8.28 | $8.78 | 144042 |
| 2022-01-13 | 8.19 | $8.61 | 160300 |
| 2022-01-12 | 8.15 | $8.28 | 136931 |
| 2022-01-11 | 8.21 | $8.10 | 143248 |
| 2022-01-10 | 8.34 | $8.06 | 141400 |
| 2022-01-07 | 8.52 | $8.60 | 178848 |
| 2022-01-06 | 8.58 | $8.65 | 253236 |
| 2022-01-05 | 8.64 | $8.70 | 281400 |
| 2022-01-04 | 8.71 | $8.49 | 190100 |
| 2022-01-03 | 8.86 | $8.81 | 62900 |
| 2021-12-31 | 8.95 | $9.02 | 167200 |
| 2021-12-30 | 9.00 | $8.90 | 275943 |
| 2021-12-29 | 9.10 | $8.98 | 264410 |
| 2021-12-28 | 9.21 | $9.05 | 110702 |
| 2021-12-27 | 9.32 | $9.29 | 92300 |
| 2021-12-23 | 9.38 | $9.15 | 94600 |
| 2021-12-22 | 9.50 | $9.22 | 67200 |
| 2021-12-21 | 9.63 | $9.50 | 66100 |
| 2021-12-20 | 9.70 | $9.66 | 83400 |
| 2021-12-17 | 9.74 | $9.66 | 43100 |
| 2021-12-16 | 9.79 | $9.56 | 309300 |
| 2021-12-15 | 9.88 | $10.00 | 107200 |
| 2021-12-14 | 9.86 | $9.80 | 5.0M |
| 2021-12-13 | 9.89 | $9.96 | 915100 |
| 2021-12-10 | 9.88 | $9.80 | 8300 |
| 2021-12-09 | 9.92 | $9.83 | 62700 |
| 2021-12-08 | 9.96 | $9.98 | 221100 |
| 2021-12-07 | 9.96 | $9.97 | 815000 |
| 2021-12-06 | 9.97 | $9.98 | 63300 |
| 2021-12-03 | 9.98 | $9.99 | 788000 |
| 2021-12-02 | 9.98 | $9.97 | 204800 |
| 2021-12-01 | 9.99 | $9.97 | 7500 |
| 2021-11-30 | 10.00 | $9.97 | 80800 |
| 2021-11-29 | 10.02 | $9.96 | 337200 |
| 2021-11-26 | 10.04 | $10.01 | 166100 |
| 2021-11-24 | 10.05 | $10.01 | 525200 |
| 2021-11-23 | 10.07 | $10.02 | 233000 |
| 2021-11-22 | 10.09 | $10.05 | 348100 |
| 2021-11-19 | 10.09 | $10.07 | 30200 |
| 2021-11-18 | 10.10 | $10.09 | 68400 |
| 2021-11-17 | 10.10 | $10.15 | 8100 |
| 2021-11-16 | 10.08 | $10.09 | 143700 |
| 2021-11-15 | 10.07 | $10.01 | 41900 |
| 2021-11-12 | 10.09 | $10.00 | 108700 |
| 2021-11-11 | 10.11 | $10.08 | 113200 |
| 2021-11-10 | 10.11 | $10.12 | 372800 |
| 2021-11-09 | 10.10 | $10.10 | 273100 |
| 2021-11-08 | 10.09 | $10.16 | 619800 |
| 2021-11-05 | 10.07 | $10.04 | 38200 |
| 2021-11-04 | 10.07 | $10.03 | 6000 |
| 2021-11-03 | 10.07 | $10.06 | 144600 |
| 2021-11-02 | 10.07 | $10.04 | 81300 |
| 2021-11-01 | 10.07 | $10.10 | 230600 |
| 2021-10-29 | 10.06 | $10.05 | 15400 |
| 2021-10-28 | 10.05 | $10.04 | 7100 |
| 2021-10-27 | 10.05 | $10.04 | 30000 |
| 2021-10-26 | 10.04 | $10.06 | 80800 |
| 2021-10-25 | 10.03 | $10.06 | 438400 |
| 2021-10-22 | 10.01 | $10.03 | 278300 |
| 2021-10-21 | 10.00 | $10.04 | 1.1M |
| 2021-10-20 | 9.98 | $9.99 | 1.3M |
| 2021-10-19 | 9.98 | $10.01 | 20000 |
| 2021-10-18 | 9.96 | $10.00 | 670600 |
| 2021-10-15 | 9.95 | $9.95 | 729800 |
| 2021-10-14 | 9.95 | $9.95 | 272000 |
| 2021-10-13 | 9.95 | $9.95 | 10600 |
| 2021-10-12 | 9.95 | $9.92 | 83800 |
| 2021-10-11 | 9.95 | $9.92 | 15500 |
| 2021-10-08 | 9.96 | $9.95 | 9100 |
| 2021-10-07 | 9.96 | $9.95 | 543700 |
| 2021-10-06 | 9.96 | $9.96 | 687900 |
| 2021-10-05 | 9.96 | $9.97 | 618000 |
| 2021-10-04 | 9.95 | $9.95 | 9200 |
| 2021-10-01 | 9.95 | $9.93 | 270500 |
| 2021-09-30 | 9.96 | $9.98 | 556200 |
| 2021-09-29 | 9.94 | $9.94 | 93500 |
| 2021-09-28 | 9.94 | $9.95 | 16900 |
| 2021-09-27 | 9.93 | $9.91 | 11800 |
| 2021-09-24 | 9.94 | $9.95 | 3000 |
| 2021-09-23 | 9.93 | $9.94 | 76800 |
| 2021-09-22 | 9.93 | $9.95 | 1800 |
| 2021-09-21 | 9.91 | $9.93 | 227900 |
| 2021-09-20 | 9.91 | $9.92 | 3600 |
| 2021-09-17 | 9.90 | $9.92 | 658000 |
| 2021-09-16 | 9.89 | $9.90 | 7500 |
| 2021-09-15 | 9.89 | $9.90 | 262800 |
| 2021-09-14 | 9.89 | $9.87 | 9400 |
| 2021-09-13 | 9.89 | $9.90 | 74800 |
| 2021-09-10 | 9.89 | $9.94 | 1700 |
| 2021-09-09 | 9.87 | $9.90 | 4200 |
| 2021-09-08 | 9.87 | $9.88 | 1900 |
| 2021-09-07 | 9.86 | $9.90 | 23100 |
| 2021-09-03 | 9.85 | $9.88 | 2900 |
| 2021-09-02 | 9.85 | $9.85 | 3100 |
| 2021-09-01 | 9.85 | $9.85 | 2600 |
| 2021-08-31 | 9.86 | $9.85 | 900 |
| 2021-08-30 | 9.87 | $9.88 | 3000 |
| 2021-08-27 | 9.86 | $9.86 | 7600 |
| 2021-08-26 | 9.87 | $9.86 | 400 |
| 2021-08-25 | 9.88 | $9.85 | 1200 |
| 2021-08-24 | 9.89 | $9.88 | 5800 |
| 2021-08-23 | 9.89 | $9.90 | 13200 |
| 2021-08-20 | 9.89 | $9.90 | 11400 |
| 2021-08-19 | 9.88 | $9.88 | 5100 |
| 2021-08-18 | 9.89 | $9.90 | 10800 |
| 2021-08-17 | 9.89 | $9.86 | 25000 |
| 2021-08-16 | 9.90 | $9.90 | 20600 |
| 2021-08-13 | 9.89 | $9.88 | 59500 |
| 2021-08-12 | 9.90 | $9.93 | 19000 |
| 2021-08-11 | 9.89 | $9.93 | 23100 |
| 2021-08-10 | 9.88 | $9.91 | 7000 |
| 2021-08-09 | 9.87 | $9.86 | 400 |
| 2021-08-06 | 9.88 | $9.87 | 119300 |
| 2021-08-05 | 9.88 | $9.89 | 52200 |
| 2021-08-04 | 9.88 | $9.87 | 2200 |
| 2021-08-03 | 9.88 | $9.87 | 16400 |
| 2021-08-02 | 9.89 | $9.87 | 62500 |
| 2021-07-30 | 9.90 | $9.85 | 8200 |
| 2021-07-29 | 9.91 | $9.90 | 2100 |
| 2021-07-28 | 9.91 | $9.90 | 504800 |
| 2021-07-27 | 9.92 | $9.92 | 45400 |
| 2021-07-26 | 9.91 | $9.89 | 59200 |
| 2021-07-23 | 9.92 | $9.91 | 148300 |
| 2021-07-22 | 9.91 | $9.88 | 139700 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
45.78
2026-07-17
Close Price
$7.41
Vol: 64200
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
23.73
Average
49.68
Maximum
75.69
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 45.78 | $7.41 | 64200 |
| 2026-07-16 | 43.76 | $7.27 | 45343 |
| 2026-07-15 | 42.60 | $7.19 | 51100 |
| 2026-07-14 | 42.46 | $7.18 | 124336 |
| 2026-07-13 | 44.22 | $7.35 | 144621 |
| 2026-07-10 | 43.57 | $7.30 | 42713 |
| 2026-07-09 | 41.76 | $7.16 | 129825 |
| 2026-07-08 | 40.46 | $7.06 | 170949 |
| 2026-07-07 | 42.25 | $7.26 | 138349 |
| 2026-07-06 | 47.19 | $7.76 | 92359 |
| 2026-07-02 | 46.47 | $7.70 | 98400 |
| 2026-07-01 | 47.18 | $7.77 | 136200 |
| 2026-06-30 | 43.82 | $7.48 | 115700 |
| 2026-06-29 | 46.64 | $7.77 | 60813 |
| 2026-06-26 | 47.85 | $7.89 | 71600 |
| 2026-06-25 | 45.03 | $7.64 | 136435 |
| 2026-06-24 | 45.12 | $7.65 | 73011 |
| 2026-06-23 | 45.56 | $7.70 | 307810 |
| 2026-06-22 | 44.94 | $7.64 | 341700 |
| 2026-06-18 | 44.44 | $7.59 | 383300 |
| 2026-06-17 | 48.02 | $8.02 | 274100 |
| 2026-06-16 | 47.17 | $7.93 | 246708 |
| 2026-06-15 | 51.99 | $8.47 | 122200 |
| 2026-06-12 | 54.84 | $8.76 | 133800 |
| 2026-06-11 | 55.34 | $8.81 | 96142 |
| 2026-06-10 | 55.53 | $8.83 | 195900 |
| 2026-06-09 | 47.71 | $7.92 | 191500 |
| 2026-06-08 | 49.91 | $8.16 | 142700 |
| 2026-06-05 | 44.54 | $7.63 | 67700 |
| 2026-06-04 | 44.80 | $7.66 | 84100 |
| 2026-06-03 | 41.58 | $7.36 | 103900 |
| 2026-06-02 | 44.89 | $7.76 | 43300 |
| 2026-06-01 | 46.84 | $7.98 | 73400 |
| 2026-05-29 | 48.77 | $8.19 | 67648 |
| 2026-05-28 | 56.41 | $8.92 | 68432 |
| 2026-05-27 | 56.52 | $8.93 | 127600 |
| 2026-05-26 | 63.41 | $9.49 | 199464 |
| 2026-05-22 | 58.52 | $8.92 | 117167 |
| 2026-05-21 | 58.05 | $8.87 | 45715 |
| 2026-05-20 | 56.08 | $8.66 | 71839 |
| 2026-05-19 | 51.65 | $8.23 | 53128 |
| 2026-05-18 | 53.81 | $8.41 | 85077 |
| 2026-05-15 | 51.57 | $8.20 | 76515 |
| 2026-05-14 | 50.92 | $8.14 | 71721 |
| 2026-05-13 | 47.37 | $7.82 | 87100 |
| 2026-05-12 | 50.99 | $8.15 | 136805 |
| 2026-05-11 | 48.37 | $7.92 | 87600 |
| 2026-05-08 | 52.04 | $8.24 | 122700 |
| 2026-05-07 | 42.92 | $7.53 | 80100 |
| 2026-05-06 | 44.39 | $7.66 | 165705 |
| 2026-05-05 | 45.41 | $7.75 | 82100 |
| 2026-05-04 | 46.31 | $7.83 | 46912 |
| 2026-05-01 | 46.06 | $7.81 | 33100 |
| 2026-04-30 | 47.55 | $7.95 | 54300 |
| 2026-04-29 | 42.20 | $7.53 | 39900 |
| 2026-04-28 | 38.81 | $7.29 | 37104 |
| 2026-04-27 | 39.92 | $7.41 | 53300 |
| 2026-04-24 | 37.51 | $7.24 | 91400 |
| 2026-04-23 | 40.12 | $7.53 | 130362 |
| 2026-04-22 | 55.73 | $8.76 | 27600 |
| 2026-04-21 | 56.41 | $8.80 | 43747 |
| 2026-04-20 | 60.06 | $9.01 | 35300 |
| 2026-04-17 | 59.94 | $9.00 | 50800 |
| 2026-04-16 | 53.91 | $8.53 | 39340 |
| 2026-04-15 | 52.61 | $8.44 | 48300 |
| 2026-04-14 | 49.13 | $8.21 | 30514 |
| 2026-04-13 | 48.50 | $8.17 | 33500 |
| 2026-04-10 | 53.67 | $8.50 | 103000 |
| 2026-04-09 | 56.62 | $8.67 | 54000 |
| 2026-04-08 | 55.67 | $8.60 | 57100 |
| 2026-04-07 | 51.78 | $8.33 | 58238 |
| 2026-04-06 | 57.06 | $8.63 | 42638 |
| 2026-04-02 | 56.50 | $8.59 | 60830 |
| 2026-04-01 | 54.81 | $8.47 | 54300 |
| 2026-03-31 | 52.64 | $8.32 | 42400 |
| 2026-03-30 | 47.33 | $7.99 | 42248 |
| 2026-03-27 | 46.30 | $7.93 | 72129 |
| 2026-03-26 | 47.33 | $8.00 | 58000 |
| 2026-03-25 | 49.43 | $8.14 | 61946 |
| 2026-03-24 | 47.86 | $8.04 | 97924 |
| 2026-03-23 | 45.11 | $7.87 | 87500 |
| 2026-03-20 | 41.85 | $7.68 | 118800 |
| 2026-03-19 | 44.21 | $7.86 | 66917 |
| 2026-03-18 | 45.02 | $7.92 | 99518 |
| 2026-03-17 | 46.77 | $8.05 | 41748 |
| 2026-03-16 | 45.37 | $7.96 | 87700 |
| 2026-03-13 | 43.65 | $7.85 | 63538 |
| 2026-03-12 | 43.65 | $7.85 | 71900 |
| 2026-03-11 | 55.18 | $8.66 | 104800 |
| 2026-03-10 | 52.84 | $8.50 | 112500 |
| 2026-03-09 | 54.71 | $8.61 | 145130 |
| 2026-03-06 | 53.72 | $8.54 | 141200 |
| 2026-03-05 | 53.03 | $8.49 | 126612 |
| 2026-03-04 | 53.18 | $8.50 | 108403 |
| 2026-03-03 | 51.60 | $8.38 | 327700 |
| 2026-03-02 | 52.44 | $8.44 | 137800 |
| 2026-02-27 | 51.57 | $8.37 | 103958 |
| 2026-02-26 | 52.22 | $8.42 | 180629 |
| 2026-02-25 | 52.47 | $8.44 | 138732 |
| 2026-02-24 | 52.25 | $8.42 | 205303 |
| 2026-02-23 | 50.41 | $8.25 | 210822 |
| 2026-02-20 | 54.14 | $8.57 | 161966 |
| 2026-02-19 | 54.62 | $8.61 | 260010 |
| 2026-02-18 | 53.75 | $8.52 | 191644 |
| 2026-02-17 | 50.95 | $8.24 | 242900 |
| 2026-02-13 | 46.43 | $7.83 | 193506 |
| 2026-02-12 | 42.91 | $7.54 | 366195 |
| 2026-02-11 | 41.78 | $7.45 | 189457 |
| 2026-02-10 | 42.67 | $7.55 | 458636 |
| 2026-02-09 | 38.15 | $7.19 | 567227 |
| 2026-02-06 | 30.01 | $6.63 | 531875 |
| 2026-02-05 | 25.16 | $6.34 | 2.5M |
| 2026-02-04 | 32.45 | $7.33 | 320560 |
| 2026-02-03 | 30.32 | $7.22 | 504000 |
| 2026-02-02 | 37.85 | $7.95 | 202814 |
| 2026-01-30 | 39.78 | $8.10 | 126000 |
| 2026-01-29 | 40.83 | $8.18 | 160568 |
| 2026-01-28 | 40.64 | $8.17 | 137024 |
| 2026-01-27 | 47.48 | $8.65 | 76453 |
| 2026-01-26 | 48.12 | $8.69 | 98500 |
| 2026-01-23 | 49.06 | $8.75 | 100300 |
| 2026-01-22 | 53.55 | $9.02 | 91935 |
| 2026-01-21 | 52.79 | $8.97 | 115137 |
| 2026-01-20 | 50.96 | $8.85 | 94643 |
| 2026-01-16 | 56.90 | $9.19 | 92500 |
| 2026-01-15 | 57.65 | $9.23 | 132645 |
| 2026-01-14 | 57.11 | $9.19 | 125731 |
| 2026-01-13 | 54.94 | $9.03 | 105019 |
| 2026-01-12 | 55.61 | $9.07 | 140600 |
| 2026-01-09 | 52.15 | $8.82 | 243534 |
| 2026-01-08 | 51.14 | $8.75 | 247708 |
| 2026-01-07 | 50.85 | $8.73 | 214300 |
| 2026-01-06 | 60.68 | $9.32 | 268200 |
| 2026-01-05 | 50.90 | $8.68 | 186900 |
| 2026-01-02 | 47.20 | $8.49 | 200421 |
| 2025-12-31 | 46.80 | $8.47 | 377203 |
| 2025-12-30 | 50.64 | $8.68 | 163212 |
| 2025-12-29 | 55.36 | $8.91 | 174214 |
| 2025-12-26 | 55.01 | $8.89 | 221300 |
| 2025-12-24 | 56.47 | $8.96 | 131000 |
| 2025-12-23 | 56.67 | $8.97 | 214442 |
| 2025-12-22 | 55.45 | $8.89 | 158231 |
| 2025-12-19 | 57.57 | $9.00 | 211135 |
| 2025-12-18 | 58.34 | $9.04 | 253300 |
| 2025-12-17 | 55.51 | $8.84 | 198132 |
| 2025-12-16 | 56.06 | $8.87 | 168500 |
| 2025-12-15 | 59.76 | $9.07 | 181744 |
| 2025-12-12 | 59.37 | $9.04 | 312809 |
| 2025-12-11 | 58.88 | $9.00 | 229021 |
| 2025-12-10 | 61.18 | $9.13 | 248538 |
| 2025-12-09 | 56.87 | $8.78 | 229332 |
| 2025-12-08 | 53.51 | $8.54 | 281600 |
| 2025-12-05 | 53.08 | $8.51 | 354800 |
| 2025-12-04 | 52.66 | $8.48 | 327200 |
| 2025-12-03 | 51.42 | $8.39 | 483840 |
| 2025-12-02 | 48.12 | $8.16 | 289100 |
| 2025-12-01 | 47.83 | $8.14 | 304600 |
| 2025-11-28 | 42.95 | $7.82 | 296907 |
| 2025-11-26 | 40.80 | $7.69 | 836300 |
| 2025-11-25 | 36.64 | $7.45 | 397101 |
| 2025-11-24 | 34.06 | $7.31 | 415123 |
| 2025-11-21 | 31.42 | $7.17 | 540114 |
| 2025-11-20 | 29.50 | $7.07 | 772900 |
| 2025-11-19 | 29.73 | $7.10 | 536973 |
| 2025-11-18 | 30.83 | $7.24 | 411127 |
| 2025-11-17 | 32.98 | $7.50 | 411116 |
| 2025-11-14 | 39.06 | $8.11 | 188600 |
| 2025-11-13 | 42.74 | $8.41 | 252662 |
| 2025-11-12 | 42.39 | $8.39 | 419100 |
| 2025-11-11 | 38.91 | $8.19 | 482700 |
| 2025-11-10 | 33.99 | $7.93 | 287200 |
| 2025-11-07 | 35.23 | $8.05 | 328900 |
| 2025-11-06 | 35.54 | $8.08 | 376326 |
| 2025-11-05 | 33.70 | $7.98 | 302539 |
| 2025-11-04 | 34.54 | $8.07 | 1.3M |
| 2025-11-03 | 36.17 | $8.24 | 580700 |
| 2025-10-31 | 37.55 | $8.38 | 155100 |
| 2025-10-30 | 30.32 | $7.98 | 140100 |
| 2025-10-29 | 30.48 | $8.00 | 227700 |
| 2025-10-28 | 31.48 | $8.12 | 178800 |
| 2025-10-27 | 31.97 | $8.18 | 86200 |
| 2025-10-24 | 33.47 | $8.36 | 89600 |
| 2025-10-23 | 34.06 | $8.43 | 103920 |
| 2025-10-22 | 33.90 | $8.42 | 294813 |
| 2025-10-21 | 38.17 | $8.91 | 87300 |
| 2025-10-20 | 35.98 | $8.77 | 149374 |
| 2025-10-17 | 37.89 | $8.98 | 311303 |
| 2025-10-16 | 44.76 | $9.62 | 143727 |
| 2025-10-15 | 45.00 | $9.64 | 189603 |
| 2025-10-14 | 48.49 | $9.92 | 173937 |
| 2025-10-13 | 49.14 | $9.97 | 126841 |
| 2025-10-10 | 45.70 | $9.72 | 143200 |
| 2025-10-09 | 48.31 | $9.93 | 93812 |
| 2025-10-08 | 50.39 | $10.09 | 137800 |
| 2025-10-07 | 48.54 | $9.95 | 99900 |
| 2025-10-06 | 54.13 | $10.36 | 141814 |
| 2025-10-03 | 57.19 | $10.56 | 191900 |
| 2025-10-02 | 50.26 | $10.04 | 133535 |
| 2025-10-01 | 51.01 | $10.09 | 180017 |
| 2025-09-30 | 53.29 | $10.24 | 209800 |
| 2025-09-29 | 55.82 | $10.40 | 534510 |
| 2025-09-26 | 51.29 | $10.07 | 302908 |
| 2025-09-25 | 48.57 | $9.89 | 139509 |
| 2025-09-24 | 50.05 | $9.99 | 170827 |
| 2025-09-23 | 49.16 | $9.93 | 195607 |
| 2025-09-22 | 49.44 | $9.95 | 374400 |
| 2025-09-19 | 43.89 | $9.58 | 897307 |
| 2025-09-18 | 45.29 | $9.69 | 178000 |
| 2025-09-17 | 45.80 | $9.73 | 152225 |
| 2025-09-16 | 46.92 | $9.82 | 273000 |
| 2025-09-15 | 48.55 | $9.95 | 161700 |
| 2025-09-12 | 46.79 | $9.82 | 205533 |
| 2025-09-11 | 49.64 | $10.05 | 197667 |
| 2025-09-10 | 43.21 | $9.60 | 339122 |
| 2025-09-09 | 46.88 | $9.89 | 244200 |
| 2025-09-08 | 49.06 | $10.05 | 296300 |
| 2025-09-05 | 48.34 | $10.00 | 311106 |
| 2025-09-04 | 53.78 | $10.38 | 259315 |
| 2025-09-03 | 55.34 | $10.48 | 221224 |
| 2025-09-02 | 54.71 | $10.43 | 174843 |
| 2025-08-29 | 58.92 | $10.70 | 331041 |
| 2025-08-28 | 56.70 | $10.51 | 363851 |
| 2025-08-27 | 59.27 | $10.67 | 307358 |
| 2025-08-26 | 58.02 | $10.56 | 86335 |
| 2025-08-25 | 58.02 | $10.56 | 76597 |
| 2025-08-22 | 59.06 | $10.63 | 133639 |
| 2025-08-21 | 53.03 | $10.10 | 68028 |
| 2025-08-20 | 52.15 | $10.03 | 73320 |
| 2025-08-19 | 54.66 | $10.21 | 112600 |
| 2025-08-18 | 57.74 | $10.42 | 106120 |
| 2025-08-15 | 53.98 | $10.10 | 120420 |
| 2025-08-14 | 51.01 | $9.87 | 91218 |
| 2025-08-13 | 51.56 | $9.91 | 119024 |
| 2025-08-12 | 50.80 | $9.85 | 174949 |
| 2025-08-11 | 50.06 | $9.79 | 165416 |
| 2025-08-08 | 45.93 | $9.47 | 118006 |
| 2025-08-07 | 47.21 | $9.58 | 103102 |
| 2025-08-06 | 45.37 | $9.44 | 155700 |
| 2025-08-05 | 47.74 | $9.65 | 126900 |
| 2025-08-04 | 47.36 | $9.62 | 135842 |
| 2025-08-01 | 46.64 | $9.56 | 190900 |
| 2025-07-31 | 50.36 | $9.90 | 128300 |
| 2025-07-30 | 50.13 | $9.88 | 209122 |
| 2025-07-29 | 51.78 | $10.03 | 197235 |
| 2025-07-28 | 56.11 | $10.40 | 133300 |
| 2025-07-25 | 58.36 | $10.58 | 209036 |
| 2025-07-24 | 57.55 | $10.49 | 291067 |
| 2025-07-23 | 68.02 | $11.24 | 446700 |
| 2025-07-22 | 67.12 | $11.12 | 611400 |
| 2025-07-21 | 58.29 | $10.18 | 295400 |
| 2025-07-18 | 57.00 | $10.07 | 237325 |
| 2025-07-17 | 59.04 | $10.20 | 378600 |
| 2025-07-16 | 59.20 | $10.21 | 318335 |
| 2025-07-15 | 57.50 | $10.05 | 275317 |
| 2025-07-14 | 61.12 | $10.29 | 306399 |
| 2025-07-11 | 58.65 | $10.05 | 264600 |
| 2025-07-10 | 58.44 | $10.03 | 227300 |
| 2025-07-09 | 55.67 | $9.77 | 167404 |
| 2025-07-08 | 56.78 | $9.85 | 174023 |
| 2025-07-07 | 55.41 | $9.72 | 301900 |
| 2025-07-03 | 56.46 | $9.80 | 108800 |
| 2025-07-02 | 56.36 | $9.79 | 372700 |
| 2025-07-01 | 52.19 | $9.38 | 362100 |
| 2025-06-30 | 49.38 | $9.13 | 299705 |
| 2025-06-27 | 51.45 | $9.31 | 242200 |
| 2025-06-26 | 51.34 | $9.30 | 198917 |
| 2025-06-25 | 49.54 | $9.13 | 135024 |
| 2025-06-24 | 53.40 | $9.48 | 289529 |
| 2025-06-23 | 55.52 | $9.66 | 456232 |
| 2025-06-20 | 54.95 | $9.60 | 551400 |
| 2025-06-18 | 58.86 | $9.93 | 506100 |
| 2025-06-17 | 50.07 | $9.07 | 286316 |
| 2025-06-16 | 53.62 | $9.35 | 368400 |
| 2025-06-13 | 50.27 | $9.07 | 190600 |
| 2025-06-12 | 48.25 | $8.91 | 165400 |
| 2025-06-11 | 49.08 | $8.98 | 218128 |
| 2025-06-10 | 47.99 | $8.89 | 233103 |
| 2025-06-09 | 47.02 | $8.81 | 140200 |
| 2025-06-06 | 50.22 | $9.10 | 295200 |
| 2025-06-05 | 50.78 | $9.15 | 406300 |
| 2025-06-04 | 50.25 | $9.10 | 238958 |
| 2025-06-03 | 43.53 | $8.52 | 320200 |
| 2025-06-02 | 42.38 | $8.43 | 153700 |
| 2025-05-30 | 44.28 | $8.63 | 697429 |
| 2025-05-29 | 44.16 | $8.62 | 171053 |
| 2025-05-28 | 44.71 | $8.68 | 178045 |
| 2025-05-27 | 47.88 | $9.02 | 210600 |
| 2025-05-23 | 49.05 | $9.14 | 145026 |
| 2025-05-22 | 46.46 | $8.89 | 169604 |
| 2025-05-21 | 42.59 | $8.54 | 180121 |
| 2025-05-20 | 47.02 | $9.02 | 187800 |
| 2025-05-19 | 48.01 | $9.12 | 170825 |
| 2025-05-16 | 48.59 | $9.18 | 190100 |
| 2025-05-15 | 47.69 | $9.09 | 159641 |
| 2025-05-14 | 47.69 | $9.09 | 246900 |
| 2025-05-13 | 48.29 | $9.16 | 569300 |
| 2025-05-12 | 49.55 | $9.31 | 545600 |
| 2025-05-09 | 44.60 | $8.77 | 621700 |
| 2025-05-08 | 39.82 | $8.31 | 1.2M |
| 2025-05-07 | 51.34 | $9.57 | 255700 |
| 2025-05-06 | 53.80 | $9.78 | 322401 |
| 2025-05-05 | 52.88 | $9.69 | 182700 |
| 2025-05-02 | 52.58 | $9.66 | 144700 |
| 2025-05-01 | 50.49 | $9.45 | 192038 |
| 2025-04-30 | 49.99 | $9.40 | 214400 |
| 2025-04-29 | 50.48 | $9.45 | 159500 |
| 2025-04-28 | 49.65 | $9.36 | 216723 |
| 2025-04-25 | 50.27 | $9.43 | 182507 |
| 2025-04-24 | 48.33 | $9.21 | 158346 |
| 2025-04-23 | 45.09 | $8.86 | 299646 |
| 2025-04-22 | 43.76 | $8.72 | 430800 |
| 2025-04-21 | 40.51 | $8.39 | 369822 |
| 2025-04-17 | 41.54 | $8.54 | 394513 |
| 2025-04-16 | 39.69 | $8.35 | 320635 |
| 2025-04-15 | 41.81 | $8.67 | 378838 |
| 2025-04-14 | 44.13 | $9.00 | 336139 |
| 2025-04-11 | 44.98 | $9.12 | 352646 |
| 2025-04-10 | 41.27 | $8.71 | 323100 |
| 2025-04-09 | 43.52 | $9.04 | 608717 |
| 2025-04-08 | 31.75 | $7.94 | 332900 |
| 2025-04-07 | 33.06 | $8.16 | 504600 |
| 2025-04-04 | 35.19 | $8.50 | 522000 |
| 2025-04-03 | 34.84 | $8.47 | 511817 |
| 2025-04-02 | 44.08 | $9.69 | 216869 |
| 2025-04-01 | 45.01 | $9.79 | 218307 |
| 2025-03-31 | 44.68 | $9.76 | 206610 |
| 2025-03-28 | 46.00 | $9.91 | 262528 |
| 2025-03-27 | 50.13 | $10.35 | 365609 |
| 2025-03-26 | 47.48 | $10.09 | 182736 |
| 2025-03-25 | 47.85 | $10.13 | 312814 |
| 2025-03-24 | 50.58 | $10.42 | 346800 |
| 2025-03-21 | 45.94 | $9.96 | 269300 |
| 2025-03-20 | 46.85 | $10.06 | 314400 |
| 2025-03-19 | 46.55 | $10.03 | 316200 |
| 2025-03-18 | 41.96 | $9.59 | 243000 |
| 2025-03-17 | 43.33 | $9.76 | 278050 |
| 2025-03-14 | 42.39 | $9.67 | 688155 |
| 2025-03-13 | 44.57 | $9.95 | 485414 |
| 2025-03-12 | 45.94 | $10.12 | 574800 |
| 2025-03-11 | 40.54 | $9.59 | 451947 |
| 2025-03-10 | 34.94 | $9.11 | 564500 |
| 2025-03-07 | 38.14 | $9.56 | 683820 |
| 2025-03-06 | 38.02 | $9.55 | 598347 |
| 2025-03-05 | 39.62 | $9.77 | 266727 |
| 2025-03-04 | 41.35 | $10.00 | 269925 |
| 2025-03-03 | 45.36 | $10.49 | 358943 |
| 2025-02-28 | 47.05 | $10.68 | 419215 |
| 2025-02-27 | 46.75 | $10.65 | 397327 |
| 2025-02-26 | 48.46 | $10.85 | 531038 |
| 2025-02-25 | 48.72 | $10.88 | 636874 |
| 2025-02-24 | 45.35 | $10.51 | 509700 |
| 2025-02-21 | 46.37 | $10.64 | 802400 |
| 2025-02-20 | 46.83 | $10.70 | 346737 |
| 2025-02-19 | 49.06 | $10.99 | 771100 |
| 2025-02-18 | 53.68 | $11.54 | 346231 |
| 2025-02-14 | 61.02 | $12.28 | 429226 |
| 2025-02-13 | 67.01 | $12.79 | 660771 |
| 2025-02-12 | 68.52 | $12.91 | 1.6M |
| 2025-02-11 | 60.69 | $11.79 | 658873 |
| 2025-02-10 | 63.64 | $12.01 | 771237 |
| 2025-02-07 | 53.10 | $10.94 | 316013 |
| 2025-02-06 | 56.75 | $11.19 | 738000 |
| 2025-02-05 | 53.07 | $10.89 | 346123 |
| 2025-02-04 | 53.36 | $10.91 | 165218 |
| 2025-02-03 | 53.49 | $10.92 | 274044 |
| 2025-01-31 | 50.20 | $10.65 | 261104 |
| 2025-01-30 | 49.05 | $10.56 | 349200 |
| 2025-01-29 | 46.86 | $10.39 | 351435 |
| 2025-01-28 | 46.35 | $10.35 | 383896 |
| 2025-01-27 | 47.11 | $10.42 | 412318 |
| 2025-01-24 | 44.12 | $10.18 | 528364 |
| 2025-01-23 | 42.18 | $10.03 | 532422 |
| 2025-01-22 | 40.22 | $9.88 | 582379 |
| 2025-01-21 | 40.30 | $9.89 | 837733 |
| 2025-01-17 | 40.98 | $9.97 | 1.6M |
| 2025-01-16 | 46.72 | $10.59 | 333400 |
| 2025-01-15 | 46.37 | $10.56 | 382834 |
| 2025-01-14 | 45.48 | $10.48 | 298200 |
| 2025-01-13 | 42.87 | $10.25 | 321500 |
| 2025-01-10 | 44.27 | $10.41 | 395900 |
| 2025-01-08 | 44.53 | $10.44 | 431600 |
| 2025-01-07 | 45.63 | $10.57 | 520200 |
| 2025-01-06 | 44.01 | $10.41 | 554300 |
| 2025-01-03 | 45.37 | $10.58 | 524731 |
| 2025-01-02 | 40.77 | $10.13 | 690900 |
| 2024-12-31 | 39.48 | $10.01 | 599786 |
| 2024-12-30 | 41.56 | $10.30 | 471700 |
| 2024-12-27 | 45.31 | $10.78 | 443746 |
| 2024-12-26 | 46.31 | $10.90 | 471800 |
| 2024-12-24 | 43.05 | $10.57 | 456025 |
| 2024-12-23 | 39.67 | $10.25 | 627603 |
| 2024-12-20 | 40.67 | $10.39 | 1.2M |
| 2024-12-19 | 39.00 | $10.23 | 568638 |
| 2024-12-18 | 39.00 | $10.23 | 592235 |
| 2024-12-17 | 42.52 | $10.75 | 830700 |
| 2024-12-16 | 40.25 | $10.52 | 860200 |
| 2024-12-13 | 44.60 | $11.12 | 849438 |
| 2024-12-12 | 47.36 | $11.46 | 405100 |
| 2024-12-11 | 49.32 | $11.69 | 569600 |
| 2024-12-10 | 53.23 | $12.12 | 855218 |
| 2024-12-09 | 49.90 | $11.74 | 388800 |
| 2024-12-06 | 51.08 | $11.87 | 445422 |
| 2024-12-05 | 47.43 | $11.47 | 527700 |
| 2024-12-04 | 49.09 | $11.66 | 437100 |
| 2024-12-03 | 50.31 | $11.80 | 799816 |
| 2024-12-02 | 56.11 | $12.41 | 1.2M |
| 2024-11-29 | 55.31 | $12.31 | 286403 |
| 2024-11-27 | 56.89 | $12.47 | 492300 |
| 2024-11-26 | 54.90 | $12.21 | 617600 |
| 2024-11-25 | 59.09 | $12.63 | 687602 |
| 2024-11-22 | 52.44 | $11.82 | 238202 |
| 2024-11-21 | 52.54 | $11.83 | 496000 |
| 2024-11-20 | 50.20 | $11.57 | 533134 |
| 2024-11-19 | 49.37 | $11.48 | 512011 |
| 2024-11-18 | 52.29 | $11.80 | 909149 |
| 2024-11-15 | 49.36 | $11.47 | 729100 |
| 2024-11-14 | 47.40 | $11.26 | 1.8M |
| 2024-11-13 | 49.21 | $11.47 | 509696 |
| 2024-11-12 | 53.74 | $11.96 | 549450 |
| 2024-11-11 | 55.12 | $12.10 | 942246 |
| 2024-11-08 | 49.89 | $11.50 | 687318 |
| 2024-11-07 | 50.35 | $11.55 | 546939 |
| 2024-11-06 | 52.20 | $11.75 | 716100 |
| 2024-11-05 | 51.09 | $11.62 | 1.9M |
| 2024-11-04 | 38.06 | $10.38 | 1.7M |
| 2024-11-01 | 37.42 | $10.33 | 593507 |
| 2024-10-31 | 37.72 | $10.37 | 764600 |
| 2024-10-30 | 42.50 | $10.97 | 739833 |
| 2024-10-29 | 44.94 | $11.24 | 553741 |
| 2024-10-28 | 47.83 | $11.54 | 513816 |
| 2024-10-25 | 48.23 | $11.58 | 250028 |
| 2024-10-24 | 45.12 | $11.29 | 342817 |
| 2024-10-23 | 48.05 | $11.60 | 206906 |
| 2024-10-22 | 51.65 | $11.95 | 193945 |
| 2024-10-21 | 52.28 | $12.01 | 297632 |
| 2024-10-18 | 59.76 | $12.65 | 250729 |
| 2024-10-17 | 58.89 | $12.55 | 367800 |
| 2024-10-16 | 53.95 | $12.03 | 193647 |
| 2024-10-15 | 51.62 | $11.81 | 266900 |
| 2024-10-14 | 50.87 | $11.74 | 284046 |
| 2024-10-11 | 51.63 | $11.81 | 486300 |
| 2024-10-10 | 50.21 | $11.67 | 546600 |
| 2024-10-09 | 50.62 | $11.71 | 750051 |
| 2024-10-08 | 50.04 | $11.65 | 664604 |
| 2024-10-07 | 50.69 | $11.72 | 767317 |
| 2024-10-04 | 52.84 | $11.95 | 425080 |
| 2024-10-03 | 47.62 | $11.38 | 276318 |
| 2024-10-02 | 48.61 | $11.49 | 224300 |
| 2024-10-01 | 46.80 | $11.30 | 371300 |
| 2024-09-30 | 50.72 | $11.74 | 364000 |
| 2024-09-27 | 51.28 | $11.80 | 442440 |
| 2024-09-26 | 49.25 | $11.57 | 555200 |
| 2024-09-25 | 44.27 | $11.05 | 624132 |
| 2024-09-24 | 45.67 | $11.22 | 345658 |
| 2024-09-23 | 48.39 | $11.54 | 381400 |
| 2024-09-20 | 47.93 | $11.49 | 1.7M |
| 2024-09-19 | 49.35 | $11.66 | 505200 |
| 2024-09-18 | 50.43 | $11.79 | 486318 |
| 2024-09-17 | 53.90 | $12.19 | 949755 |
| 2024-09-16 | 53.45 | $12.13 | 624842 |
| 2024-09-13 | 51.71 | $11.90 | 834342 |
| 2024-09-12 | 50.72 | $11.77 | 691638 |
| 2024-09-11 | 42.34 | $10.80 | 736700 |
| 2024-09-10 | 40.56 | $10.62 | 972913 |
| 2024-09-09 | 43.23 | $11.00 | 955941 |
| 2024-09-06 | 47.13 | $11.50 | 2.1M |
| 2024-09-05 | 39.82 | $10.79 | 1.7M |
| 2024-09-04 | 43.17 | $11.21 | 641174 |
| 2024-09-03 | 38.99 | $10.85 | 481900 |
| 2024-08-30 | 40.56 | $11.05 | 418100 |
| 2024-08-29 | 40.88 | $11.09 | 426300 |
| 2024-08-28 | 41.88 | $11.22 | 291821 |
| 2024-08-27 | 46.54 | $11.78 | 228062 |
| 2024-08-26 | 47.35 | $11.87 | 244639 |
| 2024-08-23 | 49.33 | $12.09 | 397400 |
| 2024-08-22 | 46.01 | $11.75 | 416300 |
| 2024-08-21 | 42.21 | $11.39 | 331700 |
| 2024-08-20 | 37.06 | $10.95 | 260800 |
| 2024-08-19 | 38.70 | $11.17 | 386300 |
| 2024-08-16 | 36.14 | $10.96 | 899122 |
| 2024-08-15 | 39.25 | $11.38 | 261349 |
| 2024-08-14 | 34.53 | $11.01 | 279700 |
| 2024-08-13 | 35.16 | $11.10 | 360600 |
| 2024-08-12 | 35.78 | $11.19 | 374226 |
| 2024-08-09 | 36.25 | $11.26 | 233600 |
| 2024-08-08 | 36.52 | $11.30 | 353350 |
| 2024-08-07 | 35.07 | $11.17 | 293012 |
| 2024-08-06 | 35.78 | $11.29 | 374336 |
| 2024-08-05 | 34.40 | $11.16 | 526543 |
| 2024-08-02 | 37.59 | $11.70 | 659600 |
| 2024-08-01 | 40.29 | $12.11 | 316600 |
| 2024-07-31 | 46.82 | $12.95 | 553942 |
| 2024-07-30 | 45.92 | $12.86 | 388917 |
| 2024-07-29 | 45.24 | $12.79 | 426700 |
| 2024-07-26 | 44.77 | $12.74 | 833662 |
| 2024-07-25 | 40.71 | $12.32 | 543710 |
| 2024-07-24 | 43.54 | $12.71 | 383400 |
| 2024-07-23 | 47.12 | $13.16 | 373146 |
| 2024-07-22 | 45.61 | $13.00 | 452815 |
| 2024-07-19 | 47.38 | $13.22 | 579843 |
| 2024-07-18 | 46.94 | $13.17 | 674300 |
| 2024-07-17 | 49.90 | $13.54 | 537539 |
| 2024-07-16 | 55.08 | $14.12 | 520662 |
| 2024-07-15 | 55.18 | $14.13 | 1.2M |
| 2024-07-12 | 52.24 | $13.75 | 504200 |
| 2024-07-11 | 56.70 | $14.23 | 633200 |
| 2024-07-10 | 53.73 | $13.85 | 747504 |
| 2024-07-09 | 59.78 | $14.44 | 742679 |
| 2024-07-08 | 59.78 | $14.44 | 880107 |
| 2024-07-05 | 58.42 | $14.25 | 407843 |
| 2024-07-03 | 57.56 | $14.13 | 229400 |
| 2024-07-02 | 56.85 | $14.03 | 454549 |
| 2024-07-01 | 59.69 | $14.33 | 692659 |
| 2024-06-28 | 61.24 | $14.49 | 3.0M |
| 2024-06-27 | 62.68 | $14.64 | 649924 |
| 2024-06-26 | 60.18 | $14.22 | 547058 |
| 2024-06-25 | 63.15 | $14.53 | 534000 |
| 2024-06-24 | 60.97 | $14.16 | 835800 |
| 2024-06-21 | 56.15 | $13.44 | 421503 |
| 2024-06-20 | 58.73 | $13.71 | 485300 |
| 2024-06-18 | 58.92 | $13.73 | 757720 |
| 2024-06-17 | 55.94 | $13.29 | 537400 |
| 2024-06-14 | 52.11 | $12.78 | 393825 |
| 2024-06-13 | 56.20 | $13.23 | 431500 |
| 2024-06-12 | 63.00 | $13.88 | 915010 |
| 2024-06-11 | 60.19 | $13.48 | 617500 |
| 2024-06-10 | 56.06 | $12.96 | 433716 |
| 2024-06-07 | 56.49 | $13.00 | 285934 |
| 2024-06-06 | 57.42 | $13.09 | 401692 |
| 2024-06-05 | 57.93 | $13.14 | 480500 |
| 2024-06-04 | 59.53 | $13.30 | 669204 |
| 2024-06-03 | 56.99 | $12.94 | 716506 |
| 2024-05-31 | 53.20 | $12.45 | 606517 |
| 2024-05-30 | 50.39 | $12.12 | 456213 |
| 2024-05-29 | 48.16 | $11.87 | 719547 |
| 2024-05-28 | 53.57 | $12.46 | 807014 |
| 2024-05-24 | 50.72 | $12.14 | 505574 |
| 2024-05-23 | 47.77 | $11.83 | 737900 |
| 2024-05-22 | 49.87 | $12.06 | 319800 |
| 2024-05-21 | 50.14 | $12.09 | 738900 |
| 2024-05-20 | 49.35 | $12.00 | 639500 |
| 2024-05-17 | 49.18 | $11.98 | 657500 |
| 2024-05-16 | 46.53 | $11.67 | 408736 |
| 2024-05-15 | 48.15 | $11.88 | 857100 |
| 2024-05-14 | 51.72 | $12.32 | 1.5M |
| 2024-05-13 | 45.52 | $11.61 | 1.5M |
| 2024-05-10 | 38.90 | $10.98 | 932300 |
| 2024-05-09 | 38.90 | $10.98 | 1.1M |
| 2024-05-08 | 41.20 | $11.30 | 1.8M |
| 2024-05-07 | 40.88 | $11.27 | 2.3M |
| 2024-05-06 | 40.18 | $11.20 | 5.2M |
| 2024-05-03 | 50.69 | $12.49 | 1.6M |
| 2024-05-02 | 47.35 | $12.16 | 466110 |
| 2024-05-01 | 44.53 | $11.90 | 754018 |
| 2024-04-30 | 42.85 | $11.75 | 499960 |
| 2024-04-29 | 43.44 | $11.82 | 592259 |
| 2024-04-26 | 42.27 | $11.71 | 511940 |
| 2024-04-25 | 40.46 | $11.54 | 582108 |
| 2024-04-24 | 39.61 | $11.46 | 668500 |
| 2024-04-23 | 38.04 | $11.31 | 986417 |
| 2024-04-22 | 40.58 | $11.69 | 666702 |
| 2024-04-19 | 42.05 | $11.90 | 789434 |
| 2024-04-18 | 42.68 | $11.99 | 404059 |
| 2024-04-17 | 43.65 | $12.13 | 347860 |
| 2024-04-16 | 42.13 | $11.96 | 436844 |
| 2024-04-15 | 41.52 | $11.89 | 726184 |
| 2024-04-12 | 44.40 | $12.34 | 445685 |
| 2024-04-11 | 47.97 | $12.85 | 384105 |
| 2024-04-10 | 46.69 | $12.69 | 870000 |
| 2024-04-09 | 48.68 | $12.97 | 741211 |
| 2024-04-08 | 52.40 | $13.46 | 535300 |
| 2024-04-05 | 52.26 | $13.44 | 388200 |
| 2024-04-04 | 50.44 | $13.18 | 674400 |
| 2024-04-03 | 52.26 | $13.43 | 607311 |
| 2024-04-02 | 50.70 | $13.20 | 868999 |
| 2024-04-01 | 60.15 | $14.37 | 897741 |
| 2024-03-28 | 55.65 | $13.70 | 695132 |
| 2024-03-27 | 54.64 | $13.56 | 605242 |
| 2024-03-26 | 53.18 | $13.36 | 432500 |
| 2024-03-25 | 50.94 | $13.06 | 456718 |
| 2024-03-22 | 51.89 | $13.18 | 715609 |
| 2024-03-21 | 57.17 | $13.81 | 647700 |
| 2024-03-20 | 54.29 | $13.40 | 539200 |
| 2024-03-19 | 52.05 | $13.10 | 554121 |
| 2024-03-18 | 50.44 | $12.89 | 725730 |
| 2024-03-15 | 50.52 | $12.90 | 1.3M |
| 2024-03-14 | 54.12 | $13.36 | 701601 |
| 2024-03-13 | 56.98 | $13.70 | 1.1M |
| 2024-03-12 | 51.23 | $12.90 | 420413 |
| 2024-03-11 | 49.29 | $12.66 | 452221 |
| 2024-03-08 | 50.08 | $12.76 | 495965 |
| 2024-03-07 | 52.21 | $13.03 | 571343 |
| 2024-03-06 | 50.51 | $12.80 | 454400 |
| 2024-03-05 | 53.51 | $13.18 | 663015 |
| 2024-03-04 | 52.52 | $13.04 | 622800 |
| 2024-03-01 | 53.68 | $13.19 | 1.2M |
| 2024-02-29 | 48.33 | $12.45 | 1.1M |
| 2024-02-28 | 50.34 | $12.72 | 646142 |
| 2024-02-27 | 48.29 | $12.45 | 771300 |
| 2024-02-26 | 48.29 | $12.45 | 785400 |
| 2024-02-23 | 46.83 | $12.25 | 967609 |
| 2024-02-22 | 49.36 | $12.63 | 936000 |
| 2024-02-21 | 50.65 | $12.82 | 748908 |
| 2024-02-20 | 50.72 | $12.83 | 698164 |
| 2024-02-16 | 51.30 | $12.92 | 1.1M |
| 2024-02-15 | 53.15 | $13.21 | 1.1M |
| 2024-02-14 | 58.18 | $13.94 | 1.0M |
| 2024-02-13 | 59.13 | $14.07 | 1.6M |
| 2024-02-12 | 65.25 | $14.86 | 1.5M |
| 2024-02-09 | 66.33 | $14.99 | 2.1M |
| 2024-02-08 | 65.63 | $14.82 | 2.0M |
| 2024-02-07 | 59.92 | $13.60 | 1.4M |
| 2024-02-06 | 59.23 | $13.47 | 2.2M |
| 2024-02-05 | 59.03 | $13.43 | 5.1M |
| 2024-02-02 | 47.59 | $11.60 | 5.3M |
| 2024-02-01 | 43.67 | $11.12 | 1.1M |
| 2024-01-31 | 40.97 | $10.81 | 1.5M |
| 2024-01-30 | 46.91 | $11.67 | 921200 |
| 2024-01-29 | 47.37 | $11.73 | 1.6M |
| 2024-01-26 | 47.04 | $11.69 | 803036 |
| 2024-01-25 | 51.09 | $12.23 | 943460 |
| 2024-01-24 | 46.64 | $11.68 | 789900 |
| 2024-01-23 | 47.01 | $11.73 | 924778 |
| 2024-01-22 | 48.25 | $11.90 | 1.0M |
| 2024-01-19 | 50.70 | $12.23 | 699912 |
| 2024-01-18 | 50.04 | $12.14 | 618000 |
| 2024-01-17 | 47.45 | $11.79 | 1.1M |
| 2024-01-16 | 51.05 | $12.29 | 1.1M |
| 2024-01-12 | 47.98 | $11.88 | 1.3M |
| 2024-01-11 | 50.09 | $12.17 | 1.2M |
| 2024-01-10 | 51.88 | $12.41 | 1.8M |
| 2024-01-09 | 55.17 | $12.83 | 2.6M |
| 2024-01-08 | 62.62 | $13.66 | 1.2M |
| 2024-01-05 | 64.82 | $13.88 | 880842 |
| 2024-01-04 | 62.36 | $13.45 | 1.1M |
| 2024-01-03 | 66.25 | $13.83 | 1.5M |
| 2024-01-02 | 75.69 | $14.63 | 2.5M |
| 2023-12-29 | 73.59 | $14.16 | 1.7M |
| 2023-12-28 | 73.08 | $14.05 | 1.6M |
| 2023-12-27 | 72.08 | $13.84 | 1.6M |
| 2023-12-26 | 69.98 | $13.42 | 955600 |
| 2023-12-22 | 66.57 | $12.82 | 1.3M |
| 2023-12-21 | 63.04 | $12.29 | 906500 |
| 2023-12-20 | 56.65 | $11.51 | 596810 |
| 2023-12-19 | 58.12 | $11.63 | 1.8M |
| 2023-12-18 | 55.27 | $11.32 | 3.2M |
| 2023-12-15 | 57.17 | $11.48 | 2.9M |
| 2023-12-14 | 62.00 | $11.86 | 1.5M |
| 2023-12-13 | 61.27 | $11.77 | 1.1M |
| 2023-12-12 | 57.72 | $11.36 | 765104 |
| 2023-12-11 | 56.81 | $11.26 | 796024 |
| 2023-12-08 | 54.57 | $11.02 | 721700 |
| 2023-12-07 | 52.82 | $10.84 | 799500 |
| 2023-12-06 | 50.09 | $10.57 | 513700 |
| 2023-12-05 | 51.02 | $10.66 | 639271 |
| 2023-12-04 | 52.58 | $10.81 | 749129 |
| 2023-12-01 | 52.39 | $10.79 | 582352 |
| 2023-11-30 | 47.46 | $10.28 | 776307 |
| 2023-11-29 | 50.28 | $10.57 | 736930 |
| 2023-11-28 | 50.87 | $10.63 | 473482 |
| 2023-11-27 | 51.64 | $10.71 | 435126 |
| 2023-11-24 | 51.02 | $10.64 | 314337 |
| 2023-11-22 | 52.57 | $10.81 | 535500 |
| 2023-11-21 | 50.56 | $10.57 | 594310 |
| 2023-11-20 | 51.07 | $10.63 | 872033 |
| 2023-11-17 | 51.66 | $10.70 | 968031 |
| 2023-11-16 | 48.89 | $10.35 | 669000 |
| 2023-11-15 | 51.28 | $10.65 | 915548 |
| 2023-11-14 | 53.35 | $10.90 | 1.0M |
| 2023-11-13 | 48.28 | $10.26 | 1.0M |
| 2023-11-10 | 47.94 | $10.22 | 1.1M |
| 2023-11-09 | 48.09 | $10.24 | 1.2M |
| 2023-11-08 | 50.00 | $10.50 | 1.2M |
| 2023-11-07 | 51.65 | $10.72 | 2.4M |
| 2023-11-06 | 39.38 | $9.30 | 1.7M |
| 2023-11-03 | 42.88 | $9.78 | 2.0M |
| 2023-11-02 | 43.80 | $9.90 | 1.4M |
| 2023-11-01 | 41.09 | $9.63 | 1.4M |
| 2023-10-31 | 44.57 | $10.09 | 1.0M |
| 2023-10-30 | 48.01 | $10.50 | 960627 |
| 2023-10-27 | 46.48 | $10.34 | 1.6M |
| 2023-10-26 | 50.54 | $10.80 | 2.7M |
| 2023-10-25 | 50.36 | $10.78 | 1.8M |
| 2023-10-24 | 52.07 | $10.97 | 1.4M |
| 2023-10-23 | 52.15 | $10.98 | 2.7M |
| 2023-10-20 | 53.98 | $11.19 | 4.1M |
| 2023-10-19 | 51.77 | $10.90 | 994504 |
| 2023-10-18 | 52.26 | $10.96 | 1.4M |
| 2023-10-17 | 52.19 | $10.95 | 1.5M |
| 2023-10-16 | 54.79 | $11.28 | 1.9M |
| 2023-10-13 | 49.26 | $10.52 | 1.4M |
| 2023-10-12 | 44.78 | $9.99 | 3.6M |
| 2023-10-11 | 54.21 | $11.09 | 1.6M |
| 2023-10-10 | 58.46 | $11.49 | 1.6M |
| 2023-10-09 | 56.77 | $11.28 | 1.2M |
| 2023-10-06 | 57.83 | $11.38 | 2.5M |
| 2023-10-05 | 54.94 | $11.02 | 3.5M |
| 2023-10-04 | 47.98 | $10.28 | 2.5M |
| 2023-10-03 | 41.86 | $9.75 | 2.4M |
| 2023-10-02 | 43.04 | $9.88 | 2.5M |
| 2023-09-29 | 39.82 | $9.62 | 2.1M |
| 2023-09-28 | 38.55 | $9.52 | 1.9M |
| 2023-09-27 | 34.89 | $9.24 | 2.3M |
| 2023-09-26 | 33.00 | $9.10 | 3.3M |
| 2023-09-25 | 37.10 | $9.66 | 2.5M |
| 2023-09-22 | 38.31 | $9.81 | 3.4M |
| 2023-09-21 | 44.89 | $10.52 | 2.2M |
| 2023-09-20 | 46.50 | $10.67 | 1.8M |
| 2023-09-19 | 41.17 | $10.27 | 1.9M |
| 2023-09-18 | 45.12 | $10.64 | 1.8M |
| 2023-09-15 | 45.91 | $10.71 | 3.2M |
| 2023-09-14 | 42.49 | $10.46 | 2.2M |
| 2023-09-13 | 41.36 | $10.38 | 2.9M |
| 2023-09-12 | 42.25 | $10.47 | 5.0M |
| 2023-09-11 | 43.83 | $10.63 | 5.5M |
| 2023-09-08 | 36.79 | $10.13 | 3.9M |
| 2023-09-07 | 40.24 | $10.49 | 2.5M |
| 2023-09-06 | 42.12 | $10.67 | 1.6M |
| 2023-09-05 | 43.73 | $10.82 | 1.7M |
| 2023-09-01 | 46.43 | $11.06 | 996783 |
| 2023-08-31 | 45.63 | $11.00 | 961606 |
| 2023-08-30 | 47.78 | $11.19 | 685500 |
| 2023-08-29 | 45.61 | $11.02 | 686238 |
| 2023-08-28 | 46.03 | $11.06 | 1.1M |
| 2023-08-25 | 43.91 | $10.89 | 2.4M |
| 2023-08-24 | 37.91 | $10.45 | 941900 |
| 2023-08-23 | 38.90 | $10.56 | 1.1M |
| 2023-08-22 | 39.25 | $10.60 | 1.1M |
| 2023-08-21 | 37.50 | $10.47 | 1.5M |
| 2023-08-18 | 39.85 | $10.75 | 2.4M |
| 2023-08-17 | 39.33 | $10.71 | 710663 |
| 2023-08-16 | 42.08 | $11.03 | 1.1M |
| 2023-08-15 | 44.39 | $11.28 | 876714 |
| 2023-08-14 | 47.98 | $11.64 | 765049 |
| 2023-08-11 | 49.03 | $11.74 | 1.2M |
| 2023-08-10 | 46.00 | $11.47 | 1.1M |
| 2023-08-09 | 52.84 | $12.09 | 1.1M |
| 2023-08-08 | 53.95 | $12.18 | 906308 |
| 2023-08-07 | 52.48 | $12.04 | 897646 |
| 2023-08-04 | 51.53 | $11.95 | 1.1M |
| 2023-08-03 | 49.74 | $11.78 | 1.1M |
| 2023-08-02 | 51.11 | $11.91 | 994898 |
| 2023-08-01 | 52.71 | $12.06 | 1.1M |
| 2023-07-31 | 53.45 | $12.13 | 1.6M |
| 2023-07-28 | 47.56 | $11.54 | 945819 |
| 2023-07-27 | 46.91 | $11.48 | 1.0M |
| 2023-07-26 | 46.38 | $11.43 | 1.4M |
| 2023-07-25 | 47.82 | $11.59 | 1.2M |
| 2023-07-24 | 45.41 | $11.35 | 1.5M |
| 2023-07-21 | 46.78 | $11.51 | 1.5M |
| 2023-07-20 | 44.90 | $11.32 | 2.2M |
| 2023-07-19 | 39.58 | $10.82 | 3.3M |
| 2023-07-18 | 34.28 | $10.38 | 3.9M |
| 2023-07-17 | 42.10 | $11.36 | 1.1M |
| 2023-07-14 | 44.78 | $11.63 | 877945 |
| 2023-07-13 | 46.33 | $11.78 | 1.4M |
| 2023-07-12 | 44.50 | $11.63 | 1.3M |
| 2023-07-11 | 44.02 | $11.59 | 2.4M |
| 2023-07-10 | 43.08 | $11.51 | 1.7M |
| 2023-07-07 | 40.58 | $11.30 | 1.3M |
| 2023-07-06 | 37.62 | $11.06 | 1.4M |
| 2023-07-05 | 40.16 | $11.38 | 1.7M |
| 2023-07-03 | 39.55 | $11.33 | 1.3M |
| 2023-06-30 | 42.06 | $11.64 | 2.3M |
| 2023-06-29 | 39.10 | $11.39 | 2.8M |
| 2023-06-28 | 38.02 | $11.30 | 1.4M |
| 2023-06-27 | 39.19 | $11.46 | 1.5M |
| 2023-06-26 | 40.77 | $11.67 | 2.0M |
| 2023-06-23 | 40.22 | $11.62 | 2.7M |
| 2023-06-22 | 40.94 | $11.72 | 1.9M |
| 2023-06-21 | 41.35 | $11.78 | 2.5M |
| 2023-06-20 | 37.31 | $11.38 | 2.3M |
| 2023-06-16 | 41.83 | $12.04 | 1.6M |
| 2023-06-15 | 45.14 | $12.46 | 1.0M |
| 2023-06-14 | 45.63 | $12.52 | 1.2M |
| 2023-06-13 | 45.63 | $12.52 | 1.1M |
| 2023-06-12 | 43.03 | $12.24 | 1.7M |
| 2023-06-09 | 40.41 | $11.97 | 1.6M |
| 2023-06-08 | 42.04 | $12.21 | 1.9M |
| 2023-06-07 | 41.76 | $12.18 | 2.1M |
| 2023-06-06 | 43.62 | $12.46 | 1.6M |
| 2023-06-05 | 44.43 | $12.58 | 3.9M |
| 2023-06-02 | 35.13 | $11.60 | 3.1M |
| 2023-06-01 | 32.15 | $11.33 | 1.9M |
| 2023-05-31 | 32.84 | $11.46 | 1.8M |
| 2023-05-30 | 33.31 | $11.55 | 2.3M |
| 2023-05-26 | 35.51 | $11.96 | 1.4M |
| 2023-05-25 | 36.45 | $12.13 | 2.7M |
| 2023-05-24 | 36.17 | $12.10 | 1.9M |
| 2023-05-23 | 36.22 | $12.11 | 2.6M |
| 2023-05-22 | 33.43 | $11.80 | 3.0M |
| 2023-05-19 | 30.64 | $11.50 | 4.5M |
| 2023-05-18 | 31.52 | $11.71 | 11.6M |
| 2023-05-17 | 45.33 | $14.06 | 1.9M |
| 2023-05-16 | 42.37 | $13.77 | 1.8M |
| 2023-05-15 | 40.03 | $13.55 | 2.3M |
| 2023-05-12 | 34.26 | $13.05 | 2.2M |
| 2023-05-11 | 36.11 | $13.33 | 3.9M |
| 2023-05-10 | 40.15 | $13.88 | 2.2M |
| 2023-05-09 | 40.54 | $13.93 | 1.3M |
| 2023-05-08 | 42.51 | $14.18 | 551500 |
| 2023-05-05 | 42.90 | $14.23 | 589454 |
| 2023-05-04 | 39.81 | $13.94 | 640430 |
| 2023-05-03 | 41.89 | $14.22 | 697949 |
| 2023-05-02 | 42.65 | $14.32 | 818122 |
| 2023-05-01 | 45.96 | $14.74 | 851200 |
| 2023-04-28 | 44.89 | $14.63 | 916600 |
| 2023-04-27 | 42.45 | $14.38 | 801300 |
| 2023-04-26 | 41.26 | $14.26 | 811805 |
| 2023-04-25 | 46.51 | $14.95 | 1.2M |
| 2023-04-24 | 47.93 | $15.12 | 896840 |
| 2023-04-21 | 47.21 | $15.04 | 652200 |
| 2023-04-20 | 51.09 | $15.50 | 914435 |
| 2023-04-19 | 52.88 | $15.70 | 1.9M |
| 2023-04-18 | 48.69 | $15.21 | 818506 |
| 2023-04-17 | 46.08 | $14.93 | 923800 |
| 2023-04-14 | 43.85 | $14.70 | 701000 |
| 2023-04-13 | 44.85 | $14.83 | 953158 |
| 2023-04-12 | 45.53 | $14.92 | 1.9M |
| 2023-04-11 | 47.50 | $15.18 | 782100 |
| 2023-04-10 | 48.50 | $15.31 | 785429 |
| 2023-04-06 | 51.34 | $15.67 | 983120 |
| 2023-04-05 | 52.55 | $15.82 | 1.1M |
| 2023-04-04 | 56.27 | $16.26 | 621000 |
| 2023-04-03 | 57.15 | $16.36 | 783734 |
| 2023-03-31 | 62.59 | $16.95 | 978327 |
| 2023-03-30 | 60.85 | $16.66 | 1.3M |
| 2023-03-29 | 61.98 | $16.78 | 1.4M |
| 2023-03-28 | 59.72 | $16.40 | 3.0M |
| 2023-03-27 | 50.99 | $15.20 | 1.1M |
| 2023-03-24 | 47.76 | $14.84 | 1.3M |
| 2023-03-23 | 47.11 | $14.77 | 2.0M |
| 2023-03-22 | 46.12 | $14.66 | 1.4M |
| 2023-03-21 | 49.66 | $15.10 | 1.4M |
| 2023-03-20 | 48.73 | $14.99 | 2.4M |
| 2023-03-17 | 49.52 | $15.09 | 2.7M |
| 2023-03-16 | 57.01 | $15.94 | 1.0M |
| 2023-03-15 | 55.97 | $15.80 | 1.4M |
| 2023-03-14 | 58.98 | $16.11 | 1.4M |
| 2023-03-13 | 57.07 | $15.84 | 1.3M |
| 2023-03-10 | 60.54 | $16.19 | 1.6M |
| 2023-03-09 | 64.82 | $16.59 | 2.7M |
| 2023-03-08 | 71.15 | $17.12 | 2.9M |
| 2023-03-07 | 67.06 | $16.41 | 1.3M |
| 2023-03-06 | 65.96 | $16.24 | 2.0M |
| 2023-03-03 | 66.08 | $16.25 | 1.5M |
| 2023-03-02 | 63.84 | $15.90 | 5.4M |
| 2023-03-01 | 58.88 | $15.23 | 1.7M |
| 2023-02-28 | 60.65 | $15.38 | 2.7M |
| 2023-02-27 | 60.77 | $15.39 | 1.7M |
| 2023-02-24 | 58.98 | $15.15 | 1.8M |
| 2023-02-23 | 57.85 | $15.00 | 1.0M |
| 2023-02-22 | 61.52 | $15.34 | 733308 |
| 2023-02-21 | 60.39 | $15.18 | 1.2M |
| 2023-02-17 | 65.13 | $15.60 | 2.8M |
| 2023-02-16 | 60.98 | $15.00 | 2.3M |
| 2023-02-15 | 59.37 | $14.79 | 2.0M |
| 2023-02-14 | 56.18 | $14.40 | 1.5M |
| 2023-02-13 | 52.74 | $14.02 | 518946 |
| 2023-02-10 | 48.18 | $13.57 | 952717 |
| 2023-02-09 | 46.20 | $13.39 | 647930 |
| 2023-02-08 | 51.14 | $13.87 | 1.3M |
| 2023-02-07 | 56.26 | $14.30 | 754000 |
| 2023-02-06 | 55.37 | $14.21 | 606002 |
| 2023-02-03 | 57.47 | $14.38 | 769923 |
| 2023-02-02 | 55.88 | $14.21 | 1.1M |
| 2023-02-01 | 52.84 | $13.90 | 452528 |
| 2023-01-31 | 51.29 | $13.75 | 522000 |
| 2023-01-30 | 47.71 | $13.42 | 554321 |
| 2023-01-27 | 48.63 | $13.51 | 727403 |
| 2023-01-26 | 48.63 | $13.51 | 1.3M |
| 2023-01-25 | 56.70 | $14.24 | 640739 |
| 2023-01-24 | 57.19 | $14.28 | 902020 |
| 2023-01-23 | 56.38 | $14.19 | 782608 |
| 2023-01-20 | 58.85 | $14.40 | 1.4M |
| 2023-01-19 | 52.76 | $13.75 | 864516 |
| 2023-01-18 | 57.08 | $14.10 | 845500 |
| 2023-01-17 | 57.72 | $14.15 | 387243 |
| 2023-01-13 | 58.98 | $14.25 | 731500 |
| 2023-01-12 | 59.23 | $14.27 | 2.1M |
| 2023-01-11 | 54.04 | $13.70 | 839950 |
| 2023-01-10 | 55.21 | $13.80 | 588200 |
| 2023-01-09 | 54.84 | $13.76 | 1.3M |
| 2023-01-06 | 54.66 | $13.74 | 511120 |
| 2023-01-05 | 50.98 | $13.34 | 656351 |
| 2023-01-04 | 51.28 | $13.37 | 680315 |
| 2023-01-03 | 54.82 | $13.72 | 693649 |
| 2022-12-30 | 52.69 | $13.48 | 858300 |
| 2022-12-29 | 50.28 | $13.22 | 568110 |
| 2022-12-28 | 48.66 | $13.05 | 597600 |
| 2022-12-27 | 47.11 | $12.89 | 591252 |
| 2022-12-23 | 50.74 | $13.29 | 579000 |
| 2022-12-22 | 47.98 | $13.00 | 826243 |
| 2022-12-21 | 49.24 | $13.14 | 654500 |
| 2022-12-20 | 45.75 | $12.78 | 542112 |
| 2022-12-19 | 43.07 | $12.52 | 666314 |
| 2022-12-16 | 42.65 | $12.48 | 2.1M |
| 2022-12-15 | 39.62 | $12.19 | 681303 |
| 2022-12-14 | 43.46 | $12.70 | 351600 |
| 2022-12-13 | 44.50 | $12.83 | 452130 |
| 2022-12-12 | 41.53 | $12.54 | 373319 |
| 2022-12-09 | 42.20 | $12.63 | 500200 |
| 2022-12-08 | 41.60 | $12.57 | 463234 |
| 2022-12-07 | 43.44 | $12.83 | 735134 |
| 2022-12-06 | 46.04 | $13.18 | 455900 |
| 2022-12-05 | 50.29 | $13.70 | 451400 |
| 2022-12-02 | 49.95 | $13.66 | 563300 |
| 2022-12-01 | 52.76 | $13.99 | 360841 |
| 2022-11-30 | 52.53 | $13.96 | 1.1M |
| 2022-11-29 | 49.98 | $13.63 | 2.5M |
| 2022-11-28 | 49.83 | $13.61 | 1.1M |
| 2022-11-25 | 46.85 | $13.23 | 440000 |
| 2022-11-23 | 43.67 | $12.85 | 679253 |
| 2022-11-22 | 46.52 | $13.26 | 652956 |
| 2022-11-21 | 44.51 | $13.02 | 1.5M |
| 2022-11-18 | 43.67 | $12.92 | 1.4M |
| 2022-11-17 | 47.87 | $13.53 | 2.5M |
| 2022-11-16 | 49.73 | $13.78 | 1.4M |
| 2022-11-15 | 48.66 | $13.64 | 1.0M |
| 2022-11-14 | 58.06 | $14.77 | 603904 |
| 2022-11-11 | 57.65 | $14.71 | 710800 |
| 2022-11-10 | 60.38 | $15.00 | 1.6M |
| 2022-11-09 | 54.93 | $14.22 | 474320 |
| 2022-11-08 | 59.19 | $14.65 | 318354 |
| 2022-11-07 | 56.59 | $14.30 | 428800 |
| 2022-11-04 | 57.28 | $14.37 | 369800 |
| 2022-11-03 | 52.18 | $13.73 | 565348 |
| 2022-11-02 | 56.70 | $14.18 | 302245 |
| 2022-11-01 | 58.85 | $14.38 | 265743 |
| 2022-10-31 | 60.83 | $14.56 | 388700 |
| 2022-10-28 | 60.27 | $14.48 | 544800 |
| 2022-10-27 | 58.93 | $14.29 | 291641 |
| 2022-10-26 | 61.08 | $14.50 | 378700 |
| 2022-10-25 | 63.27 | $14.71 | 358627 |
| 2022-10-24 | 61.66 | $14.45 | 413700 |
| 2022-10-21 | 64.79 | $14.75 | 749101 |
| 2022-10-20 | 63.92 | $14.60 | 658000 |
| 2022-10-19 | 62.75 | $14.40 | 532500 |
| 2022-10-18 | 62.46 | $14.35 | 613621 |
| 2022-10-17 | 62.65 | $14.37 | 2.9M |
| 2022-10-14 | 60.84 | $14.04 | 1.0M |
| 2022-10-13 | 57.07 | $13.41 | 1.0M |
| 2022-10-12 | 54.21 | $12.98 | 311500 |
| 2022-10-11 | 53.73 | $12.91 | 413300 |
| 2022-10-10 | 51.33 | $12.56 | 311100 |
| 2022-10-07 | 51.05 | $12.52 | 437217 |
| 2022-10-06 | 52.47 | $12.72 | 516800 |
| 2022-10-05 | 49.62 | $12.29 | 378300 |
| 2022-10-04 | 52.84 | $12.75 | 615244 |
| 2022-10-03 | 52.26 | $12.66 | 464802 |
| 2022-09-30 | 50.00 | $12.31 | 704401 |
| 2022-09-29 | 48.28 | $12.05 | 1.1M |
| 2022-09-28 | 57.22 | $13.29 | 711118 |
| 2022-09-27 | 55.06 | $12.95 | 466848 |
| 2022-09-26 | 54.01 | $12.79 | 574843 |
| 2022-09-23 | 53.17 | $12.66 | 563200 |
| 2022-09-22 | 58.13 | $13.30 | 786400 |
| 2022-09-21 | 58.01 | $13.28 | 1.2M |
| 2022-09-20 | 63.63 | $13.95 | 1.7M |
| 2022-09-19 | 63.38 | $13.90 | 2.1M |
| 2022-09-16 | 60.97 | $13.43 | 3.8M |
| 2022-09-15 | 55.40 | $12.49 | 1.7M |
| 2022-09-14 | 59.71 | $12.99 | 2.5M |
| 2022-09-13 | 57.24 | $12.60 | 723020 |
| 2022-09-12 | 59.92 | $12.90 | 864400 |
| 2022-09-09 | 53.59 | $11.98 | 512409 |
| 2022-09-08 | 48.74 | $11.40 | 299907 |
| 2022-09-07 | 50.83 | $11.64 | 577100 |
| 2022-09-06 | 45.37 | $11.05 | 538646 |
| 2022-09-02 | 51.03 | $11.67 | 274009 |
| 2022-09-01 | 50.36 | $11.60 | 504000 |
| 2022-08-31 | 52.49 | $11.82 | 617600 |
| 2022-08-30 | 51.06 | $11.66 | 1.4M |
| 2022-08-29 | 45.85 | $11.12 | 257836 |
| 2022-08-26 | 46.72 | $11.22 | 378900 |
| 2022-08-25 | 48.76 | $11.45 | 258000 |
| 2022-08-24 | 46.24 | $11.19 | 248200 |
| 2022-08-23 | 51.00 | $11.71 | 256746 |
| 2022-08-22 | 50.81 | $11.69 | 353320 |
| 2022-08-19 | 53.70 | $11.99 | 199000 |
| 2022-08-18 | 54.38 | $12.06 | 263803 |
| 2022-08-17 | 51.26 | $11.69 | 606500 |
| 2022-08-16 | 63.40 | $12.78 | 1.0M |
| 2022-08-15 | 60.73 | $12.45 | 571200 |
| 2022-08-12 | 61.38 | $12.50 | 254009 |
| 2022-08-11 | 58.71 | $12.18 | 469500 |
| 2022-08-10 | 61.35 | $12.39 | 221742 |
| 2022-08-09 | 58.56 | $12.06 | 492200 |
| 2022-08-08 | 60.70 | $12.23 | 397615 |
| 2022-08-05 | 60.54 | $12.21 | 326106 |
| 2022-08-04 | 60.23 | $12.17 | 396600 |
| 2022-08-03 | 58.45 | $11.94 | 840300 |
| 2022-08-02 | 54.21 | $11.44 | 237511 |
| 2022-08-01 | 55.50 | $11.56 | 235200 |
| 2022-07-29 | 54.47 | $11.44 | 233900 |
| 2022-07-28 | 56.22 | $11.61 | 271200 |
| 2022-07-27 | 56.22 | $11.61 | 263100 |
| 2022-07-26 | 51.96 | $11.09 | 389838 |
| 2022-07-25 | 53.19 | $11.22 | 340000 |
| 2022-07-22 | 50.07 | $10.86 | 502209 |
| 2022-07-21 | 54.37 | $11.31 | 353815 |
| 2022-07-20 | 55.88 | $11.46 | 381800 |
| 2022-07-19 | 56.79 | $11.55 | 830800 |
| 2022-07-18 | 55.50 | $11.38 | 263700 |
| 2022-07-15 | 55.50 | $11.38 | 399600 |
| 2022-07-14 | 54.19 | $11.20 | 275100 |
| 2022-07-13 | 53.97 | $11.17 | 189840 |
| 2022-07-12 | 54.38 | $11.22 | 666301 |
| 2022-07-11 | 55.48 | $11.36 | 356700 |
| 2022-07-08 | 56.88 | $11.54 | 554016 |
| 2022-07-07 | 56.88 | $11.54 | 566136 |
| 2022-07-06 | 52.74 | $10.85 | 480733 |
| 2022-07-05 | 54.92 | $11.15 | 539800 |
| 2022-07-01 | 54.02 | $11.00 | 644347 |
| 2022-06-30 | 51.50 | $10.59 | 816018 |
| 2022-06-29 | 48.62 | $10.15 | 671723 |
| 2022-06-28 | 49.25 | $10.25 | 518500 |
| 2022-06-27 | 51.40 | $10.59 | 754800 |
| 2022-06-24 | 50.13 | $10.38 | 4.9M |
| 2022-06-23 | 50.31 | $10.41 | 988605 |
| 2022-06-22 | 49.45 | $10.26 | 1.9M |
| 2022-06-21 | 51.18 | $10.57 | 1.3M |
| 2022-06-17 | 49.61 | $10.28 | 981741 |
| 2022-06-16 | 45.65 | $9.59 | 1.2M |
| 2022-06-15 | 49.28 | $10.27 | 1.3M |
| 2022-06-14 | 43.64 | $9.37 | 944800 |
| 2022-06-13 | 40.06 | $8.86 | 1.4M |
| 2022-06-10 | 44.08 | $9.63 | 1.4M |
| 2022-06-09 | 48.66 | $10.39 | 1.2M |
| 2022-06-08 | 49.56 | $10.53 | 957325 |
| 2022-06-07 | 55.25 | $11.35 | 686500 |
| 2022-06-06 | 52.60 | $10.93 | 1.3M |
| 2022-06-03 | 53.03 | $10.99 | 519400 |
| 2022-06-02 | 52.78 | $10.95 | 560826 |
| 2022-06-01 | 53.17 | $11.01 | 5.1M |
| 2022-05-31 | 54.25 | $11.18 | 1.3M |
| 2022-05-27 | 53.78 | $11.09 | 687200 |
| 2022-05-26 | 53.38 | $11.01 | 1.1M |
| 2022-05-25 | 49.98 | $10.36 | 265200 |
| 2022-05-24 | 46.14 | $9.69 | 245438 |
| 2022-05-23 | 52.42 | $10.79 | 383511 |
| 2022-05-20 | 43.99 | $9.51 | 635840 |
| 2022-05-19 | 45.06 | $9.69 | 420700 |
| 2022-05-18 | 46.48 | $9.93 | 231311 |
| 2022-05-17 | 52.25 | $10.81 | 279301 |
| 2022-05-16 | 50.87 | $10.60 | 494600 |
| 2022-05-13 | 53.60 | $10.99 | 573800 |
| 2022-05-12 | 45.29 | $9.83 | 924611 |
| 2022-05-11 | 29.06 | $8.27 | 547405 |
| 2022-05-10 | 30.84 | $8.59 | 725332 |
| 2022-05-09 | 32.13 | $8.81 | 648828 |
| 2022-05-06 | 37.38 | $9.59 | 401602 |
| 2022-05-05 | 38.54 | $9.74 | 402600 |
| 2022-05-04 | 42.34 | $10.20 | 339800 |
| 2022-05-03 | 44.14 | $10.40 | 215200 |
| 2022-05-02 | 46.38 | $10.64 | 171430 |
| 2022-04-29 | 48.84 | $10.89 | 235200 |
| 2022-04-28 | 49.95 | $11.00 | 207200 |
| 2022-04-27 | 49.85 | $10.99 | 167418 |
| 2022-04-26 | 50.42 | $11.05 | 278114 |
| 2022-04-25 | 50.51 | $11.06 | 513200 |
| 2022-04-22 | 53.04 | $11.34 | 277100 |
| 2022-04-21 | 66.91 | $12.56 | 310700 |
| 2022-04-20 | 67.88 | $12.63 | 776100 |
| 2022-04-19 | 67.24 | $12.53 | 300322 |
| 2022-04-18 | 64.24 | $12.09 | 424000 |
| 2022-04-14 | 65.41 | $12.18 | 621400 |
| 2022-04-13 | 66.68 | $12.28 | 463600 |
| 2022-04-12 | 61.40 | $11.54 | 244200 |
| 2022-04-11 | 59.24 | $11.28 | 273749 |
| 2022-04-08 | 65.67 | $11.76 | 441734 |
| 2022-04-07 | 63.06 | $11.43 | 343900 |
| 2022-04-06 | 60.17 | $11.10 | 446200 |
| 2022-04-05 | 57.69 | $10.84 | 356235 |
| 2022-04-04 | 57.60 | $10.83 | 593332 |
| 2022-04-01 | 58.48 | $10.90 | 569520 |
| 2022-03-31 | 56.20 | $10.65 | 337230 |
| 2022-03-30 | 54.19 | $10.44 | 176900 |
| 2022-03-29 | 57.28 | $10.70 | 334300 |
| 2022-03-28 | 57.19 | $10.69 | 204465 |
| 2022-03-25 | 59.19 | $10.86 | 251000 |
| 2022-03-24 | 58.62 | $10.79 | 200800 |
| 2022-03-23 | 56.84 | $10.57 | 184649 |
| 2022-03-22 | 58.36 | $10.71 | 743600 |
| 2022-03-21 | 56.79 | $10.51 | 856104 |
| 2022-03-18 | 57.10 | $10.54 | 3.0M |
| 2022-03-17 | 61.86 | $10.99 | 867432 |
| 2022-03-16 | 71.42 | $11.75 | 951343 |
| 2022-03-15 | 69.53 | $11.43 | 462600 |
| 2022-03-14 | 66.45 | $10.96 | 392400 |
| 2022-03-11 | 66.24 | $10.93 | 406713 |
| 2022-03-10 | 66.90 | $10.98 | 1.2M |
| 2022-03-09 | 60.17 | $10.08 | 516108 |
| 2022-03-08 | 59.48 | $10.00 | 485800 |
| 2022-03-07 | 61.52 | $10.16 | 603600 |
| 2022-03-04 | 61.20 | $10.12 | 148336 |
| 2022-03-03 | 60.35 | $10.01 | 186900 |
| 2022-03-02 | 59.97 | $9.96 | 186800 |
| 2022-03-01 | 57.75 | $9.67 | 281700 |
| 2022-02-28 | 61.56 | $10.01 | 250106 |
| 2022-02-25 | 57.57 | $9.50 | 89700 |
| 2022-02-24 | 55.60 | $9.27 | 129300 |
| 2022-02-23 | 55.43 | $9.25 | 173428 |
| 2022-02-22 | 63.99 | $9.98 | 297123 |
| 2022-02-18 | 56.35 | $9.11 | 382726 |
| 2022-02-17 | 57.01 | $9.16 | 318405 |
| 2022-02-16 | 58.98 | $9.31 | 260900 |
| 2022-02-15 | 56.51 | $9.05 | 403500 |
| 2022-02-14 | 54.08 | $8.81 | 432200 |
| 2022-02-11 | 57.65 | $9.09 | 823600 |
| 2022-02-10 | 55.46 | $8.87 | 2.5M |
| 2022-02-09 | 40.05 | $7.72 | 478800 |
| 2022-02-08 | 41.11 | $7.81 | 666304 |
| 2022-02-07 | 34.54 | $7.45 | 558228 |
| 2022-02-04 | 35.27 | $7.52 | 565000 |
| 2022-02-03 | 28.76 | $7.20 | 734100 |
| 2022-02-02 | 29.20 | $7.25 | 477900 |
| 2022-02-01 | 32.26 | $7.58 | 866900 |
| 2022-01-31 | 40.75 | $8.27 | 321500 |
| 2022-01-28 | 35.11 | $8.03 | 97505 |
| 2022-01-27 | 32.30 | $7.92 | 249900 |
| 2022-01-26 | 34.08 | $8.06 | 185641 |
| 2022-01-25 | 32.57 | $8.00 | 183500 |
| 2022-01-24 | 33.17 | $8.05 | 342223 |
| 2022-01-21 | 34.64 | $8.17 | 106826 |
| 2022-01-20 | 34.88 | $8.19 | 255300 |
| 2022-01-19 | 35.00 | $8.20 | 153724 |
| 2022-01-18 | 34.37 | $8.17 | 138013 |
| 2022-01-14 | 42.25 | $8.78 | 144042 |
| 2022-01-13 | 38.51 | $8.61 | 160300 |
| 2022-01-12 | 30.20 | $8.28 | 136931 |
| 2022-01-11 | 24.94 | $8.10 | 143248 |
| 2022-01-10 | 23.73 | $8.06 | 141400 |
| 2022-01-07 | 29.93 | $8.60 | 178848 |
| 2022-01-06 | 30.64 | $8.65 | 253236 |
| 2022-01-05 | 31.34 | $8.70 | 281400 |
| 2022-01-04 | 24.44 | $8.49 | 190100 |
| 2022-01-03 | 28.60 | $8.81 | 62900 |
| 2021-12-31 | 31.99 | $9.02 | 167200 |
| 2021-12-30 | 27.31 | $8.90 | 275943 |
| 2021-12-29 | 28.55 | $8.98 | 264410 |
| 2021-12-28 | 29.68 | $9.05 | 110702 |
| 2021-12-27 | 34.05 | $9.29 | 92300 |
| 2021-12-23 | 28.19 | $9.15 | 94600 |
| 2021-12-22 | 29.43 | $9.22 | 67200 |
| 2021-12-21 | 35.35 | $9.50 | 66100 |
| 2021-12-20 | 39.69 | $9.66 | 83400 |
| 2021-12-17 | 39.69 | $9.66 | 43100 |
| 2021-12-16 | 35.21 | $9.56 | 309300 |
| 2021-12-15 | 51.07 | $10.00 | 107200 |
| 2021-12-14 | 39.25 | $9.80 | 5.0M |
| 2021-12-13 | 48.08 | $9.96 | 915100 |
| 2021-12-10 | 33.97 | $9.80 | 8300 |
| 2021-12-09 | 35.70 | $9.83 | 62700 |
| 2021-12-08 | 47.07 | $9.98 | 221100 |
| 2021-12-07 | 45.98 | $9.97 | 815000 |
| 2021-12-06 | 46.90 | $9.98 | 63300 |
| 2021-12-03 | 47.80 | $9.99 | 788000 |
| 2021-12-02 | 45.81 | $9.97 | 204800 |
| 2021-12-01 | 45.81 | $9.97 | 7500 |
| 2021-11-30 | 45.81 | $9.97 | 80800 |
| 2021-11-29 | 44.91 | $9.96 | 337200 |
| 2021-11-26 | 48.76 | $10.01 | 166100 |
| 2021-11-24 | 48.76 | $10.01 | 525200 |
| 2021-11-23 | 49.52 | $10.02 | 233000 |
| 2021-11-22 | 51.84 | $10.05 | 348100 |
| 2021-11-19 | 53.43 | $10.07 | 30200 |
| 2021-11-18 | 55.03 | $10.09 | 68400 |
| 2021-11-17 | 60.15 | $10.15 | 8100 |
| 2021-11-16 | 56.28 | $10.09 | 143700 |
| 2021-11-15 | 50.15 | $10.01 | 41900 |
| 2021-11-12 | 49.31 | $10.00 | 108700 |
| 2021-11-11 | 56.59 | $10.08 | 113200 |
| 2021-11-10 | 60.86 | $10.12 | 372800 |
| 2021-11-09 | 59.41 | $10.10 | 273100 |
| 2021-11-08 | 66.45 | $10.16 | 619800 |
| 2021-11-05 | 56.70 | $10.04 | 38200 |
| 2021-11-04 | 55.68 | $10.03 | 6000 |
| 2021-11-03 | 59.68 | $10.06 | 144600 |
| 2021-11-02 | 57.76 | $10.04 | 81300 |
| 2021-11-01 | 66.86 | $10.10 | 230600 |
| 2021-10-29 | 62.14 | $10.05 | 15400 |
| 2021-10-28 | 61.08 | $10.04 | 7100 |
| 2021-10-27 | 61.08 | $10.04 | 30000 |
| 2021-10-26 | 64.31 | $10.06 | 80800 |
| 2021-10-25 | 64.31 | $10.06 | 438400 |
| 2021-10-22 | 61.56 | $10.03 | 278300 |
| 2021-10-21 | 63.10 | $10.04 | 1.1M |
| 2021-10-20 | 58.12 | $9.99 | 1.3M |
| 2021-10-19 | 61.26 | $10.01 | 20000 |
| 2021-10-18 | 60.24 | $10.00 | 670600 |
| 2021-10-15 | 54.55 | $9.95 | 729800 |
| 2021-10-14 | 54.55 | $9.95 | 272000 |
| 2021-10-13 | 54.55 | $9.95 | 10600 |
| 2021-10-12 | 50.94 | $9.92 | 83800 |
| 2021-10-11 | 50.94 | $9.92 | 15500 |
| 2021-10-08 | 54.88 | $9.95 | 9100 |
| 2021-10-07 | 54.88 | $9.95 | 543700 |
| 2021-10-06 | 56.18 | $9.96 | 687900 |
| 2021-10-05 | 57.48 | $9.97 | 618000 |
| 2021-10-04 | 55.53 | $9.95 | 9200 |
| 2021-10-01 | 53.50 | $9.93 | 270500 |
| 2021-09-30 | 60.01 | $9.98 | 556200 |
| 2021-09-29 | 55.93 | $9.94 | 93500 |
| 2021-09-28 | 57.32 | $9.95 | 16900 |
| 2021-09-27 | 52.88 | $9.91 | 11800 |
| 2021-09-24 | 58.68 | $9.95 | 3000 |
| 2021-09-23 | 57.57 | $9.94 | 76800 |
| 2021-09-22 | 59.07 | $9.95 | 1800 |
| 2021-09-21 | 56.94 | $9.93 | 227900 |
| 2021-09-20 | 55.85 | $9.92 | 3600 |
| 2021-09-17 | 55.85 | $9.92 | 658000 |
| 2021-09-16 | 53.73 | $9.90 | 7500 |
| 2021-09-15 | 53.73 | $9.90 | 262800 |
| 2021-09-14 | 50.52 | $9.87 | 9400 |
| 2021-09-13 | 54.09 | $9.90 | 74800 |
| 2021-09-10 | 59.40 | $9.94 | 1700 |
| 2021-09-09 | 55.22 | $9.90 | 4200 |
| 2021-09-08 | 52.92 | $9.88 | 1900 |
| 2021-09-07 | 55.64 | $9.90 | 23100 |
| 2021-09-03 | 53.36 | $9.88 | 2900 |
| 2021-09-02 | 49.68 | $9.85 | 3100 |
| 2021-09-01 | 49.68 | $9.85 | 2600 |
| 2021-08-31 | 49.68 | $9.85 | 900 |
| 2021-08-30 | 53.28 | $9.88 | 3000 |
| 2021-08-27 | 51.03 | $9.86 | 7600 |
| 2021-08-26 | 51.03 | $9.86 | 400 |
| 2021-08-25 | 49.95 | $9.85 | 1200 |
| 2021-08-24 | 53.32 | $9.88 | 5800 |
| 2021-08-23 | 55.71 | $9.90 | 13200 |
| 2021-08-20 | 55.71 | $9.90 | 11400 |
| 2021-08-19 | 53.85 | $9.88 | 5100 |
| 2021-08-18 | 56.09 | $9.90 | 10800 |
| 2021-08-17 | 52.32 | $9.86 | 25000 |
| 2021-08-16 | 56.96 | $9.90 | 20600 |
| 2021-08-13 | 55.07 | $9.88 | 59500 |
| 2021-08-12 | 61.50 | $9.93 | 19000 |
| 2021-08-11 | 61.50 | $9.93 | 23100 |
| 2021-08-10 | 59.81 | $9.91 | 7000 |
| 2021-08-09 | 55.11 | $9.86 | 400 |
| 2021-08-06 | 56.36 | $9.87 | 119300 |
| 2021-08-05 | 58.90 | $9.89 | 52200 |
| 2021-08-04 | 57.06 | $9.87 | 2200 |
| 2021-08-03 | 57.06 | $9.87 | 16400 |
| 2021-08-02 | 57.06 | $9.87 | 62500 |
| 2021-07-30 | 55.35 | $9.85 | 8200 |
| 2021-07-29 | 61.14 | $9.90 | 2100 |
| 2021-07-28 | 61.14 | $9.90 | 504800 |
| 2021-07-27 | 63.54 | $9.92 | 45400 |
| 2021-07-26 | 61.38 | $9.89 | 59200 |
| 2021-07-23 | 63.78 | $9.91 | 148300 |
| 2021-07-22 | 61.64 | $9.88 | 139700 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-65.83
2026-07-17
Close Price
$7.41
Vol: 64200
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-51.89
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -65.83 | $7.41 | 64200 |
| 2026-07-16 | -81.88 | $7.27 | 45343 |
| 2026-07-15 | -87.97 | $7.19 | 51100 |
| 2026-07-14 | -90.00 | $7.18 | 124336 |
| 2026-07-13 | -82.59 | $7.35 | 144621 |
| 2026-07-10 | -85.07 | $7.30 | 42713 |
| 2026-07-09 | -92.04 | $7.16 | 129825 |
| 2026-07-08 | -97.50 | $7.06 | 170949 |
| 2026-07-07 | -97.77 | $7.26 | 138349 |
| 2026-07-06 | -71.84 | $7.76 | 92359 |
| 2026-07-02 | -75.29 | $7.70 | 98400 |
| 2026-07-01 | -68.13 | $7.77 | 136200 |
| 2026-06-30 | -84.07 | $7.48 | 115700 |
| 2026-06-29 | -68.13 | $7.77 | 60813 |
| 2026-06-26 | -61.54 | $7.89 | 71600 |
| 2026-06-25 | -75.54 | $7.64 | 136435 |
| 2026-06-24 | -79.56 | $7.65 | 73011 |
| 2026-06-23 | -77.92 | $7.70 | 307810 |
| 2026-06-22 | -80.52 | $7.64 | 341700 |
| 2026-06-18 | -82.68 | $7.59 | 383300 |
| 2026-06-17 | -64.07 | $8.02 | 274100 |
| 2026-06-16 | -67.97 | $7.93 | 246708 |
| 2026-06-15 | -44.59 | $8.47 | 122200 |
| 2026-06-12 | -32.03 | $8.76 | 133800 |
| 2026-06-11 | -29.87 | $8.81 | 96142 |
| 2026-06-10 | -29.00 | $8.83 | 195900 |
| 2026-06-09 | -68.40 | $7.92 | 191500 |
| 2026-06-08 | -58.01 | $8.16 | 142700 |
| 2026-06-05 | -79.57 | $7.63 | 67700 |
| 2026-06-04 | -73.90 | $7.66 | 84100 |
| 2026-06-03 | -71.33 | $7.36 | 103900 |
| 2026-06-02 | -58.00 | $7.76 | 43300 |
| 2026-06-01 | -50.67 | $7.98 | 73400 |
| 2026-05-29 | -43.67 | $8.19 | 67648 |
| 2026-05-28 | -19.33 | $8.92 | 68432 |
| 2026-05-27 | -19.00 | $8.93 | 127600 |
| 2026-05-26 | -0.33 | $9.49 | 199464 |
| 2026-05-22 | -5.47 | $8.92 | 117167 |
| 2026-05-21 | -3.66 | $8.87 | 45715 |
| 2026-05-20 | -4.85 | $8.66 | 71839 |
| 2026-05-19 | -30.80 | $8.23 | 53128 |
| 2026-05-18 | -27.38 | $8.41 | 85077 |
| 2026-05-15 | -37.27 | $8.20 | 76515 |
| 2026-05-14 | -39.48 | $8.14 | 71721 |
| 2026-05-13 | -51.29 | $7.82 | 87100 |
| 2026-05-12 | -39.11 | $8.15 | 136805 |
| 2026-05-11 | -47.60 | $7.92 | 87600 |
| 2026-05-08 | -35.79 | $8.24 | 122700 |
| 2026-05-07 | -61.99 | $7.53 | 80100 |
| 2026-05-06 | -57.20 | $7.66 | 165705 |
| 2026-05-05 | -69.86 | $7.75 | 82100 |
| 2026-05-04 | -66.03 | $7.83 | 46912 |
| 2026-05-01 | -66.99 | $7.81 | 33100 |
| 2026-04-30 | -60.29 | $7.95 | 54300 |
| 2026-04-29 | -80.38 | $7.53 | 39900 |
| 2026-04-28 | -91.87 | $7.29 | 37104 |
| 2026-04-27 | -86.12 | $7.41 | 53300 |
| 2026-04-24 | -94.26 | $7.24 | 91400 |
| 2026-04-23 | -88.89 | $7.53 | 130362 |
| 2026-04-22 | -31.91 | $8.76 | 27600 |
| 2026-04-21 | -25.95 | $8.80 | 43747 |
| 2026-04-20 | -12.66 | $9.01 | 35300 |
| 2026-04-17 | 0.00 | $9.00 | 50800 |
| 2026-04-16 | -23.14 | $8.53 | 39340 |
| 2026-04-15 | -30.58 | $8.44 | 48300 |
| 2026-04-14 | -49.59 | $8.21 | 30514 |
| 2026-04-13 | -52.89 | $8.17 | 33500 |
| 2026-04-10 | -25.62 | $8.50 | 103000 |
| 2026-04-09 | -6.96 | $8.67 | 54000 |
| 2026-04-08 | -11.50 | $8.60 | 57100 |
| 2026-04-07 | -35.40 | $8.33 | 58238 |
| 2026-04-06 | -8.85 | $8.63 | 42638 |
| 2026-04-02 | -11.61 | $8.59 | 60830 |
| 2026-04-01 | -22.32 | $8.47 | 54300 |
| 2026-03-31 | -35.71 | $8.32 | 42400 |
| 2026-03-30 | -65.18 | $7.99 | 42248 |
| 2026-03-27 | -70.54 | $7.93 | 72129 |
| 2026-03-26 | -64.29 | $8.00 | 58000 |
| 2026-03-25 | -51.79 | $8.14 | 61946 |
| 2026-03-24 | -60.71 | $8.04 | 97924 |
| 2026-03-23 | -75.89 | $7.87 | 87500 |
| 2026-03-20 | -92.86 | $7.68 | 118800 |
| 2026-03-19 | -86.87 | $7.86 | 66917 |
| 2026-03-18 | -86.96 | $7.92 | 99518 |
| 2026-03-17 | -73.68 | $8.05 | 41748 |
| 2026-03-16 | -78.22 | $7.96 | 87700 |
| 2026-03-13 | -85.71 | $7.85 | 63538 |
| 2026-03-12 | -64.75 | $7.85 | 71900 |
| 2026-03-11 | -5.39 | $8.66 | 104800 |
| 2026-03-10 | -14.53 | $8.50 | 112500 |
| 2026-03-09 | -6.36 | $8.61 | 145130 |
| 2026-03-06 | -9.13 | $8.54 | 141200 |
| 2026-03-05 | -8.55 | $8.49 | 126612 |
| 2026-03-04 | -8.22 | $8.50 | 108403 |
| 2026-03-03 | -12.17 | $8.38 | 327700 |
| 2026-03-02 | -10.20 | $8.44 | 137800 |
| 2026-02-27 | -12.50 | $8.37 | 103958 |
| 2026-02-26 | -10.86 | $8.42 | 180629 |
| 2026-02-25 | -10.20 | $8.44 | 138732 |
| 2026-02-24 | -11.15 | $8.42 | 205303 |
| 2026-02-23 | -16.72 | $8.25 | 210822 |
| 2026-02-20 | -13.07 | $8.57 | 161966 |
| 2026-02-19 | -19.89 | $8.61 | 260010 |
| 2026-02-18 | -22.38 | $8.52 | 191644 |
| 2026-02-17 | -30.11 | $8.24 | 242900 |
| 2026-02-13 | -41.44 | $7.83 | 193506 |
| 2026-02-12 | -52.84 | $7.54 | 366195 |
| 2026-02-11 | -55.15 | $7.45 | 189457 |
| 2026-02-10 | -52.58 | $7.55 | 458636 |
| 2026-02-09 | -61.86 | $7.19 | 567227 |
| 2026-02-06 | -76.29 | $6.63 | 531875 |
| 2026-02-05 | -83.76 | $6.34 | 2.5M |
| 2026-02-04 | -81.00 | $7.33 | 320560 |
| 2026-02-03 | -84.95 | $7.22 | 504000 |
| 2026-02-02 | -97.62 | $7.95 | 202814 |
| 2026-01-30 | -88.69 | $8.10 | 126000 |
| 2026-01-29 | -90.97 | $8.18 | 160568 |
| 2026-01-28 | -100.00 | $8.17 | 137024 |
| 2026-01-27 | -67.63 | $8.65 | 76453 |
| 2026-01-26 | -64.75 | $8.69 | 98500 |
| 2026-01-23 | -60.43 | $8.75 | 100300 |
| 2026-01-22 | -41.01 | $9.02 | 91935 |
| 2026-01-21 | -44.60 | $8.97 | 115137 |
| 2026-01-20 | -53.24 | $8.85 | 94643 |
| 2026-01-16 | -28.78 | $9.19 | 92500 |
| 2026-01-15 | -25.90 | $9.23 | 132645 |
| 2026-01-14 | -23.85 | $9.19 | 125731 |
| 2026-01-13 | -36.15 | $9.03 | 105019 |
| 2026-01-12 | -33.08 | $9.07 | 140600 |
| 2026-01-09 | -52.31 | $8.82 | 243534 |
| 2026-01-08 | -57.69 | $8.75 | 247708 |
| 2026-01-07 | -59.23 | $8.73 | 214300 |
| 2026-01-06 | -13.85 | $9.32 | 268200 |
| 2026-01-05 | -59.32 | $8.68 | 186900 |
| 2026-01-02 | -75.42 | $8.49 | 200421 |
| 2025-12-31 | -77.12 | $8.47 | 377203 |
| 2025-12-30 | -55.56 | $8.68 | 163212 |
| 2025-12-29 | -28.66 | $8.91 | 174214 |
| 2025-12-26 | -26.06 | $8.89 | 221300 |
| 2025-12-24 | -21.00 | $8.96 | 131000 |
| 2025-12-23 | -19.16 | $8.97 | 214442 |
| 2025-12-22 | -21.21 | $8.89 | 158231 |
| 2025-12-19 | -16.45 | $9.00 | 211135 |
| 2025-12-18 | -14.05 | $9.04 | 253300 |
| 2025-12-17 | -22.31 | $8.84 | 198132 |
| 2025-12-16 | -21.07 | $8.87 | 168500 |
| 2025-12-15 | -12.81 | $9.07 | 181744 |
| 2025-12-12 | -14.05 | $9.04 | 312809 |
| 2025-12-11 | -15.70 | $9.00 | 229021 |
| 2025-12-10 | -2.69 | $9.13 | 248538 |
| 2025-12-09 | -4.21 | $8.78 | 229332 |
| 2025-12-08 | -14.59 | $8.54 | 281600 |
| 2025-12-05 | -16.22 | $8.51 | 354800 |
| 2025-12-04 | -11.11 | $8.48 | 327200 |
| 2025-12-03 | -16.37 | $8.39 | 483840 |
| 2025-12-02 | -28.14 | $8.16 | 289100 |
| 2025-12-01 | -29.34 | $8.14 | 304600 |
| 2025-11-28 | -48.50 | $7.82 | 296907 |
| 2025-11-26 | -56.29 | $7.69 | 836300 |
| 2025-11-25 | -70.66 | $7.45 | 397101 |
| 2025-11-24 | -79.04 | $7.31 | 415123 |
| 2025-11-21 | -87.43 | $7.17 | 540114 |
| 2025-11-20 | -93.68 | $7.07 | 772900 |
| 2025-11-19 | -93.57 | $7.10 | 536973 |
| 2025-11-18 | -97.75 | $7.24 | 411127 |
| 2025-11-17 | -99.33 | $7.50 | 411116 |
| 2025-11-14 | -76.61 | $8.11 | 188600 |
| 2025-11-13 | -66.85 | $8.41 | 252662 |
| 2025-11-12 | -70.77 | $8.39 | 419100 |
| 2025-11-11 | -83.48 | $8.19 | 482700 |
| 2025-11-10 | -95.18 | $7.93 | 287200 |
| 2025-11-07 | -90.00 | $8.05 | 328900 |
| 2025-11-06 | -88.70 | $8.08 | 376326 |
| 2025-11-05 | -93.19 | $7.98 | 302539 |
| 2025-11-04 | -90.00 | $8.07 | 1.3M |
| 2025-11-03 | -83.40 | $8.24 | 580700 |
| 2025-10-31 | -80.42 | $8.38 | 155100 |
| 2025-10-30 | -94.41 | $7.98 | 140100 |
| 2025-10-29 | -97.45 | $8.00 | 227700 |
| 2025-10-28 | -93.09 | $8.12 | 178800 |
| 2025-10-27 | -99.60 | $8.18 | 86200 |
| 2025-10-24 | -96.09 | $8.36 | 89600 |
| 2025-10-23 | -93.36 | $8.43 | 103920 |
| 2025-10-22 | -93.75 | $8.42 | 294813 |
| 2025-10-21 | -86.82 | $8.91 | 87300 |
| 2025-10-20 | -93.18 | $8.77 | 149374 |
| 2025-10-17 | -96.34 | $8.98 | 311303 |
| 2025-10-16 | -83.92 | $9.62 | 143727 |
| 2025-10-15 | -82.52 | $9.64 | 189603 |
| 2025-10-14 | -62.94 | $9.92 | 173937 |
| 2025-10-13 | -59.44 | $9.97 | 126841 |
| 2025-10-10 | -76.92 | $9.72 | 143200 |
| 2025-10-09 | -62.24 | $9.93 | 93812 |
| 2025-10-08 | -51.05 | $10.09 | 137800 |
| 2025-10-07 | -60.84 | $9.95 | 99900 |
| 2025-10-06 | -32.17 | $10.36 | 141814 |
| 2025-10-03 | -18.18 | $10.56 | 191900 |
| 2025-10-02 | -54.55 | $10.04 | 133535 |
| 2025-10-01 | -51.05 | $10.09 | 180017 |
| 2025-09-30 | -42.95 | $10.24 | 209800 |
| 2025-09-29 | -32.21 | $10.40 | 534510 |
| 2025-09-26 | -62.22 | $10.07 | 302908 |
| 2025-09-25 | -72.22 | $9.89 | 139509 |
| 2025-09-24 | -66.67 | $9.99 | 170827 |
| 2025-09-23 | -70.00 | $9.93 | 195607 |
| 2025-09-22 | -68.89 | $9.95 | 374400 |
| 2025-09-19 | -89.44 | $9.58 | 897307 |
| 2025-09-18 | -86.71 | $9.69 | 178000 |
| 2025-09-17 | -84.39 | $9.73 | 152225 |
| 2025-09-16 | -79.19 | $9.82 | 273000 |
| 2025-09-15 | -71.68 | $9.95 | 161700 |
| 2025-09-12 | -79.19 | $9.82 | 205533 |
| 2025-09-11 | -65.90 | $10.05 | 197667 |
| 2025-09-10 | -91.91 | $9.60 | 339122 |
| 2025-09-09 | -80.25 | $9.89 | 244200 |
| 2025-09-08 | -65.14 | $10.05 | 296300 |
| 2025-09-05 | -68.00 | $10.00 | 311106 |
| 2025-09-04 | -45.51 | $10.38 | 259315 |
| 2025-09-03 | -39.89 | $10.48 | 221224 |
| 2025-09-02 | -42.70 | $10.43 | 174843 |
| 2025-08-29 | -27.53 | $10.70 | 331041 |
| 2025-08-28 | -32.52 | $10.51 | 363851 |
| 2025-08-27 | -22.70 | $10.67 | 307358 |
| 2025-08-26 | -12.21 | $10.56 | 86335 |
| 2025-08-25 | -11.54 | $10.56 | 76597 |
| 2025-08-22 | -6.15 | $10.63 | 133639 |
| 2025-08-21 | -44.80 | $10.10 | 68028 |
| 2025-08-20 | -66.12 | $10.03 | 73320 |
| 2025-08-19 | -63.64 | $10.21 | 112600 |
| 2025-08-18 | -54.09 | $10.42 | 106120 |
| 2025-08-15 | -68.64 | $10.10 | 120420 |
| 2025-08-14 | -79.09 | $9.87 | 91218 |
| 2025-08-13 | -77.27 | $9.91 | 119024 |
| 2025-08-12 | -80.00 | $9.85 | 174949 |
| 2025-08-11 | -82.73 | $9.79 | 165416 |
| 2025-08-08 | -97.27 | $9.47 | 118006 |
| 2025-08-07 | -92.27 | $9.58 | 103102 |
| 2025-08-06 | -98.64 | $9.44 | 155700 |
| 2025-08-05 | -89.09 | $9.65 | 126900 |
| 2025-08-04 | -90.45 | $9.62 | 135842 |
| 2025-08-01 | -100.00 | $9.56 | 190900 |
| 2025-07-31 | -86.36 | $9.90 | 128300 |
| 2025-07-30 | -76.89 | $9.88 | 209122 |
| 2025-07-29 | -61.48 | $10.03 | 197235 |
| 2025-07-28 | -47.08 | $10.40 | 133300 |
| 2025-07-25 | -40.08 | $10.58 | 209036 |
| 2025-07-24 | -43.58 | $10.49 | 291067 |
| 2025-07-23 | -14.40 | $11.24 | 446700 |
| 2025-07-22 | -4.15 | $11.12 | 611400 |
| 2025-07-21 | -16.79 | $10.18 | 295400 |
| 2025-07-18 | -24.82 | $10.07 | 237325 |
| 2025-07-17 | -13.99 | $10.20 | 378600 |
| 2025-07-16 | -13.29 | $10.21 | 318335 |
| 2025-07-15 | -24.48 | $10.05 | 275317 |
| 2025-07-14 | -4.24 | $10.29 | 306399 |
| 2025-07-11 | -2.90 | $10.05 | 264600 |
| 2025-07-10 | -2.22 | $10.03 | 227300 |
| 2025-07-09 | -20.28 | $9.77 | 167404 |
| 2025-07-08 | -14.69 | $9.85 | 174023 |
| 2025-07-07 | -23.78 | $9.72 | 301900 |
| 2025-07-03 | -18.18 | $9.80 | 108800 |
| 2025-07-02 | -17.42 | $9.79 | 372700 |
| 2025-07-01 | -36.96 | $9.38 | 362100 |
| 2025-06-30 | -50.54 | $9.13 | 299705 |
| 2025-06-27 | -40.76 | $9.31 | 242200 |
| 2025-06-26 | -41.30 | $9.30 | 198917 |
| 2025-06-25 | -50.54 | $9.13 | 135024 |
| 2025-06-24 | -31.52 | $9.48 | 289529 |
| 2025-06-23 | -21.74 | $9.66 | 456232 |
| 2025-06-20 | -25.00 | $9.60 | 551400 |
| 2025-06-18 | -7.07 | $9.93 | 506100 |
| 2025-06-17 | -37.96 | $9.07 | 286316 |
| 2025-06-16 | -17.52 | $9.35 | 368400 |
| 2025-06-13 | -15.00 | $9.07 | 190600 |
| 2025-06-12 | -31.00 | $8.91 | 165400 |
| 2025-06-11 | -32.74 | $8.98 | 218128 |
| 2025-06-10 | -43.22 | $8.89 | 233103 |
| 2025-06-09 | -50.00 | $8.81 | 140200 |
| 2025-06-06 | -23.26 | $9.10 | 295200 |
| 2025-06-05 | -14.37 | $9.15 | 406300 |
| 2025-06-04 | -39.50 | $9.10 | 238958 |
| 2025-06-03 | -63.87 | $8.52 | 320200 |
| 2025-06-02 | -67.65 | $8.43 | 153700 |
| 2025-05-30 | -59.24 | $8.63 | 697429 |
| 2025-05-29 | -59.66 | $8.62 | 171053 |
| 2025-05-28 | -57.14 | $8.68 | 178045 |
| 2025-05-27 | -42.86 | $9.02 | 210600 |
| 2025-05-23 | -37.82 | $9.14 | 145026 |
| 2025-05-22 | -48.32 | $8.89 | 169604 |
| 2025-05-21 | -63.03 | $8.54 | 180121 |
| 2025-05-20 | -42.86 | $9.02 | 187800 |
| 2025-05-19 | -38.66 | $9.12 | 170825 |
| 2025-05-16 | -36.13 | $9.18 | 190100 |
| 2025-05-15 | -39.92 | $9.09 | 159641 |
| 2025-05-14 | -39.92 | $9.09 | 246900 |
| 2025-05-13 | -36.97 | $9.16 | 569300 |
| 2025-05-12 | -30.67 | $9.31 | 545600 |
| 2025-05-09 | -53.36 | $8.77 | 621700 |
| 2025-05-08 | -72.69 | $8.31 | 1.2M |
| 2025-05-07 | -21.17 | $9.57 | 255700 |
| 2025-05-06 | -6.22 | $9.78 | 322401 |
| 2025-05-05 | -3.88 | $9.69 | 182700 |
| 2025-05-02 | -5.31 | $9.66 | 144700 |
| 2025-05-01 | -12.50 | $9.45 | 192038 |
| 2025-04-30 | -27.04 | $9.40 | 214400 |
| 2025-04-29 | -24.89 | $9.45 | 159500 |
| 2025-04-28 | -28.76 | $9.36 | 216723 |
| 2025-04-25 | -33.20 | $9.43 | 182507 |
| 2025-04-24 | -45.09 | $9.21 | 158346 |
| 2025-04-23 | -57.82 | $8.86 | 299646 |
| 2025-04-22 | -63.44 | $8.72 | 430800 |
| 2025-04-21 | -75.27 | $8.39 | 369822 |
| 2025-04-17 | -69.89 | $8.54 | 394513 |
| 2025-04-16 | -76.70 | $8.35 | 320635 |
| 2025-04-15 | -65.23 | $8.67 | 378838 |
| 2025-04-14 | -53.41 | $9.00 | 336139 |
| 2025-04-11 | -49.10 | $9.12 | 352646 |
| 2025-04-10 | -63.80 | $8.71 | 323100 |
| 2025-04-09 | -51.97 | $9.04 | 608717 |
| 2025-04-08 | -91.40 | $7.94 | 332900 |
| 2025-04-07 | -83.51 | $8.16 | 504600 |
| 2025-04-04 | -71.33 | $8.50 | 522000 |
| 2025-04-03 | -98.06 | $8.47 | 511817 |
| 2025-04-02 | -49.38 | $9.69 | 216869 |
| 2025-04-01 | -43.21 | $9.79 | 218307 |
| 2025-03-31 | -45.06 | $9.76 | 206610 |
| 2025-03-28 | -47.74 | $9.91 | 262528 |
| 2025-03-27 | -25.63 | $10.35 | 365609 |
| 2025-03-26 | -38.69 | $10.09 | 182736 |
| 2025-03-25 | -41.67 | $10.13 | 312814 |
| 2025-03-24 | -34.60 | $10.42 | 346800 |
| 2025-03-21 | -54.01 | $9.96 | 269300 |
| 2025-03-20 | -49.79 | $10.06 | 314400 |
| 2025-03-19 | -51.05 | $10.03 | 316200 |
| 2025-03-18 | -73.82 | $9.59 | 243000 |
| 2025-03-17 | -74.35 | $9.76 | 278050 |
| 2025-03-14 | -80.20 | $9.67 | 688155 |
| 2025-03-13 | -75.34 | $9.95 | 485414 |
| 2025-03-12 | -71.46 | $10.12 | 574800 |
| 2025-03-11 | -83.56 | $9.59 | 451947 |
| 2025-03-10 | -94.52 | $9.11 | 564500 |
| 2025-03-07 | -84.83 | $9.56 | 683820 |
| 2025-03-06 | -93.67 | $9.55 | 598347 |
| 2025-03-05 | -100.00 | $9.77 | 266727 |
| 2025-03-04 | -96.73 | $10.00 | 269925 |
| 2025-03-03 | -82.14 | $10.49 | 358943 |
| 2025-02-28 | -76.49 | $10.68 | 419215 |
| 2025-02-27 | -77.38 | $10.65 | 397327 |
| 2025-02-26 | -71.43 | $10.85 | 531038 |
| 2025-02-25 | -70.54 | $10.88 | 636874 |
| 2025-02-24 | -81.55 | $10.51 | 509700 |
| 2025-02-21 | -80.06 | $10.64 | 802400 |
| 2025-02-20 | -75.22 | $10.70 | 346737 |
| 2025-02-19 | -62.09 | $10.99 | 771100 |
| 2025-02-18 | -46.98 | $11.54 | 346231 |
| 2025-02-14 | -26.65 | $12.28 | 429226 |
| 2025-02-13 | -12.64 | $12.79 | 660771 |
| 2025-02-12 | -9.09 | $12.91 | 1.6M |
| 2025-02-11 | -14.17 | $11.79 | 658873 |
| 2025-02-10 | -5.51 | $12.01 | 771237 |
| 2025-02-07 | -32.83 | $10.94 | 316013 |
| 2025-02-06 | -20.20 | $11.19 | 738000 |
| 2025-02-05 | -16.88 | $10.89 | 346123 |
| 2025-02-04 | -11.56 | $10.91 | 165218 |
| 2025-02-03 | -5.07 | $10.92 | 274044 |
| 2025-01-31 | -20.00 | $10.65 | 261104 |
| 2025-01-30 | -25.78 | $10.56 | 349200 |
| 2025-01-29 | -37.10 | $10.39 | 351435 |
| 2025-01-28 | -42.64 | $10.35 | 383896 |
| 2025-01-27 | -39.55 | $10.42 | 412318 |
| 2025-01-24 | -57.46 | $10.18 | 528364 |
| 2025-01-23 | -68.66 | $10.03 | 532422 |
| 2025-01-22 | -79.85 | $9.88 | 582379 |
| 2025-01-21 | -84.80 | $9.89 | 837733 |
| 2025-01-17 | -78.74 | $9.97 | 1.6M |
| 2025-01-16 | -35.51 | $10.59 | 333400 |
| 2025-01-15 | -45.00 | $10.56 | 382834 |
| 2025-01-14 | -66.67 | $10.48 | 298200 |
| 2025-01-13 | -83.25 | $10.25 | 321500 |
| 2025-01-10 | -77.63 | $10.41 | 395900 |
| 2025-01-08 | -78.99 | $10.44 | 431600 |
| 2025-01-07 | -73.93 | $10.57 | 520200 |
| 2025-01-06 | -80.16 | $10.41 | 554300 |
| 2025-01-03 | -73.54 | $10.58 | 524731 |
| 2025-01-02 | -91.05 | $10.13 | 690900 |
| 2024-12-31 | -95.72 | $10.01 | 599786 |
| 2024-12-30 | -91.01 | $10.30 | 471700 |
| 2024-12-27 | -73.96 | $10.78 | 443746 |
| 2024-12-26 | -69.43 | $10.90 | 471800 |
| 2024-12-24 | -81.89 | $10.57 | 456025 |
| 2024-12-23 | -93.96 | $10.25 | 627603 |
| 2024-12-20 | -88.68 | $10.39 | 1.2M |
| 2024-12-19 | -94.72 | $10.23 | 568638 |
| 2024-12-18 | -94.72 | $10.23 | 592235 |
| 2024-12-17 | -81.56 | $10.75 | 830700 |
| 2024-12-16 | -99.11 | $10.52 | 860200 |
| 2024-12-13 | -76.42 | $11.12 | 849438 |
| 2024-12-12 | -76.19 | $11.46 | 405100 |
| 2024-12-11 | -62.50 | $11.69 | 569600 |
| 2024-12-10 | -36.90 | $12.12 | 855218 |
| 2024-12-09 | -59.52 | $11.74 | 388800 |
| 2024-12-06 | -51.79 | $11.87 | 445422 |
| 2024-12-05 | -75.60 | $11.47 | 527700 |
| 2024-12-04 | -64.29 | $11.66 | 437100 |
| 2024-12-03 | -55.95 | $11.80 | 799816 |
| 2024-12-02 | -13.04 | $12.41 | 1.2M |
| 2024-11-29 | -17.00 | $12.31 | 286403 |
| 2024-11-27 | -7.00 | $12.47 | 492300 |
| 2024-11-26 | -17.70 | $12.21 | 617600 |
| 2024-11-25 | -0.41 | $12.63 | 687602 |
| 2024-11-22 | -33.74 | $11.82 | 238202 |
| 2024-11-21 | -33.33 | $11.83 | 496000 |
| 2024-11-20 | -44.03 | $11.57 | 533134 |
| 2024-11-19 | -47.74 | $11.48 | 512011 |
| 2024-11-18 | -34.57 | $11.80 | 909149 |
| 2024-11-15 | -48.78 | $11.47 | 729100 |
| 2024-11-14 | -62.77 | $11.26 | 1.8M |
| 2024-11-13 | -55.32 | $11.47 | 509696 |
| 2024-11-12 | -37.94 | $11.96 | 549450 |
| 2024-11-11 | -32.98 | $12.10 | 942246 |
| 2024-11-08 | -54.26 | $11.50 | 687318 |
| 2024-11-07 | -52.48 | $11.55 | 546939 |
| 2024-11-06 | -45.39 | $11.75 | 716100 |
| 2024-11-05 | -50.00 | $11.62 | 1.9M |
| 2024-11-04 | -93.97 | $10.38 | 1.7M |
| 2024-11-01 | -97.12 | $10.33 | 593507 |
| 2024-10-31 | -99.63 | $10.37 | 764600 |
| 2024-10-30 | -88.79 | $10.97 | 739833 |
| 2024-10-29 | -93.23 | $11.24 | 553741 |
| 2024-10-28 | -77.60 | $11.54 | 513816 |
| 2024-10-25 | -75.52 | $11.58 | 250028 |
| 2024-10-24 | -90.63 | $11.29 | 342817 |
| 2024-10-23 | -72.59 | $11.60 | 206906 |
| 2024-10-22 | -50.94 | $11.95 | 193945 |
| 2024-10-21 | -48.11 | $12.01 | 297632 |
| 2024-10-18 | -17.92 | $12.65 | 250729 |
| 2024-10-17 | -1.80 | $12.55 | 367800 |
| 2024-10-16 | -7.44 | $12.03 | 193647 |
| 2024-10-15 | -36.62 | $11.81 | 266900 |
| 2024-10-14 | -57.65 | $11.74 | 284046 |
| 2024-10-11 | -54.08 | $11.81 | 486300 |
| 2024-10-10 | -61.22 | $11.67 | 546600 |
| 2024-10-09 | -53.95 | $11.71 | 750051 |
| 2024-10-08 | -53.51 | $11.65 | 664604 |
| 2024-10-07 | -47.72 | $11.72 | 767317 |
| 2024-10-04 | -38.17 | $11.95 | 425080 |
| 2024-10-03 | -61.83 | $11.38 | 276318 |
| 2024-10-02 | -57.26 | $11.49 | 224300 |
| 2024-10-01 | -65.15 | $11.30 | 371300 |
| 2024-09-30 | -46.89 | $11.74 | 364000 |
| 2024-09-27 | -44.40 | $11.80 | 442440 |
| 2024-09-26 | -53.94 | $11.57 | 555200 |
| 2024-09-25 | -75.52 | $11.05 | 624132 |
| 2024-09-24 | -68.46 | $11.22 | 345658 |
| 2024-09-23 | -55.19 | $11.54 | 381400 |
| 2024-09-20 | -57.26 | $11.49 | 1.7M |
| 2024-09-19 | -50.21 | $11.66 | 505200 |
| 2024-09-18 | -44.81 | $11.79 | 486318 |
| 2024-09-17 | -28.22 | $12.19 | 949755 |
| 2024-09-16 | -25.11 | $12.13 | 624842 |
| 2024-09-13 | -35.43 | $11.90 | 834342 |
| 2024-09-12 | -41.26 | $11.77 | 691638 |
| 2024-09-11 | -84.75 | $10.80 | 736700 |
| 2024-09-10 | -92.83 | $10.62 | 972913 |
| 2024-09-09 | -86.67 | $11.00 | 955941 |
| 2024-09-06 | -61.03 | $11.50 | 2.1M |
| 2024-09-05 | -96.95 | $10.79 | 1.7M |
| 2024-09-04 | -71.34 | $11.21 | 641174 |
| 2024-09-03 | -93.29 | $10.85 | 481900 |
| 2024-08-30 | -89.26 | $11.05 | 418100 |
| 2024-08-29 | -86.58 | $11.09 | 426300 |
| 2024-08-28 | -85.14 | $11.22 | 291821 |
| 2024-08-27 | -61.14 | $11.78 | 228062 |
| 2024-08-26 | -57.21 | $11.87 | 244639 |
| 2024-08-23 | -47.60 | $12.09 | 397400 |
| 2024-08-22 | -62.45 | $11.75 | 416300 |
| 2024-08-21 | -78.17 | $11.39 | 331700 |
| 2024-08-20 | -97.38 | $10.95 | 260800 |
| 2024-08-19 | -87.98 | $11.17 | 386300 |
| 2024-08-16 | -97.02 | $10.96 | 899122 |
| 2024-08-15 | -84.13 | $11.38 | 261349 |
| 2024-08-14 | -98.92 | $11.01 | 279700 |
| 2024-08-13 | -96.37 | $11.10 | 360600 |
| 2024-08-12 | -93.67 | $11.19 | 374226 |
| 2024-08-09 | -92.40 | $11.26 | 233600 |
| 2024-08-08 | -91.67 | $11.30 | 353350 |
| 2024-08-07 | -95.40 | $11.17 | 293012 |
| 2024-08-06 | -92.00 | $11.29 | 374336 |
| 2024-08-05 | -95.87 | $11.16 | 526543 |
| 2024-08-02 | -91.67 | $11.70 | 659600 |
| 2024-08-01 | -96.04 | $12.11 | 316600 |
| 2024-07-31 | -73.79 | $12.95 | 553942 |
| 2024-07-30 | -77.42 | $12.86 | 388917 |
| 2024-07-29 | -80.24 | $12.79 | 426700 |
| 2024-07-26 | -83.21 | $12.74 | 833662 |
| 2024-07-25 | -99.24 | $12.32 | 543710 |
| 2024-07-24 | -98.66 | $12.71 | 383400 |
| 2024-07-23 | -83.02 | $13.16 | 373146 |
| 2024-07-22 | -90.57 | $13.00 | 452815 |
| 2024-07-19 | -90.43 | $13.22 | 579843 |
| 2024-07-18 | -93.09 | $13.17 | 674300 |
| 2024-07-17 | -83.64 | $13.54 | 537539 |
| 2024-07-16 | -31.13 | $14.12 | 520662 |
| 2024-07-15 | -30.74 | $14.13 | 1.2M |
| 2024-07-12 | -45.53 | $13.75 | 504200 |
| 2024-07-11 | -26.85 | $14.23 | 633200 |
| 2024-07-10 | -41.63 | $13.85 | 747504 |
| 2024-07-09 | -18.68 | $14.44 | 742679 |
| 2024-07-08 | -18.68 | $14.44 | 880107 |
| 2024-07-05 | -26.07 | $14.25 | 407843 |
| 2024-07-03 | -30.74 | $14.13 | 229400 |
| 2024-07-02 | -34.63 | $14.03 | 454549 |
| 2024-07-01 | -22.96 | $14.33 | 692659 |
| 2024-06-28 | -15.47 | $14.49 | 3.0M |
| 2024-06-27 | 0.00 | $14.64 | 649924 |
| 2024-06-26 | -13.93 | $14.22 | 547058 |
| 2024-06-25 | -1.09 | $14.53 | 534000 |
| 2024-06-24 | -6.37 | $14.16 | 835800 |
| 2024-06-21 | -29.73 | $13.44 | 421503 |
| 2024-06-20 | -19.31 | $13.71 | 485300 |
| 2024-06-18 | -18.53 | $13.73 | 757720 |
| 2024-06-17 | -35.52 | $13.29 | 537400 |
| 2024-06-14 | -54.79 | $12.78 | 393825 |
| 2024-06-13 | -37.55 | $13.23 | 431500 |
| 2024-06-12 | -12.64 | $13.88 | 915010 |
| 2024-06-11 | -3.59 | $13.48 | 617500 |
| 2024-06-10 | -19.34 | $12.96 | 433716 |
| 2024-06-07 | -16.10 | $13.00 | 285934 |
| 2024-06-06 | -12.64 | $13.09 | 401692 |
| 2024-06-05 | -10.78 | $13.14 | 480500 |
| 2024-06-04 | 0.00 | $13.30 | 669204 |
| 2024-06-03 | -4.44 | $12.94 | 716506 |
| 2024-05-31 | -17.22 | $12.45 | 606517 |
| 2024-05-30 | -27.19 | $12.12 | 456213 |
| 2024-05-29 | -34.74 | $11.87 | 719547 |
| 2024-05-28 | -16.92 | $12.46 | 807014 |
| 2024-05-24 | -26.59 | $12.14 | 505574 |
| 2024-05-23 | -35.95 | $11.83 | 737900 |
| 2024-05-22 | -29.00 | $12.06 | 319800 |
| 2024-05-21 | -28.10 | $12.09 | 738900 |
| 2024-05-20 | -30.82 | $12.00 | 639500 |
| 2024-05-17 | -31.42 | $11.98 | 657500 |
| 2024-05-16 | -40.79 | $11.67 | 408736 |
| 2024-05-15 | -34.44 | $11.88 | 857100 |
| 2024-05-14 | -21.15 | $12.32 | 1.5M |
| 2024-05-13 | -37.29 | $11.61 | 1.5M |
| 2024-05-10 | -58.09 | $10.98 | 932300 |
| 2024-05-09 | -59.16 | $10.98 | 1.1M |
| 2024-05-08 | -50.47 | $11.30 | 1.8M |
| 2024-05-07 | -51.40 | $11.27 | 2.3M |
| 2024-05-06 | -61.50 | $11.20 | 5.2M |
| 2024-05-03 | -47.93 | $12.49 | 1.6M |
| 2024-05-02 | -61.57 | $12.16 | 466110 |
| 2024-05-01 | -72.76 | $11.90 | 754018 |
| 2024-04-30 | -78.86 | $11.75 | 499960 |
| 2024-04-29 | -79.44 | $11.82 | 592259 |
| 2024-04-26 | -85.32 | $11.71 | 511940 |
| 2024-04-25 | -90.52 | $11.54 | 582108 |
| 2024-04-24 | -93.83 | $11.46 | 668500 |
| 2024-04-23 | -99.69 | $11.31 | 986417 |
| 2024-04-22 | -98.60 | $11.69 | 666702 |
| 2024-04-19 | -93.86 | $11.90 | 789434 |
| 2024-04-18 | -90.61 | $11.99 | 404059 |
| 2024-04-17 | -85.56 | $12.13 | 347860 |
| 2024-04-16 | -91.70 | $11.96 | 436844 |
| 2024-04-15 | -94.22 | $11.89 | 726184 |
| 2024-04-12 | -96.43 | $12.34 | 445685 |
| 2024-04-11 | -73.66 | $12.85 | 384105 |
| 2024-04-10 | -80.80 | $12.69 | 870000 |
| 2024-04-09 | -79.27 | $12.97 | 741211 |
| 2024-04-08 | -53.06 | $13.46 | 535300 |
| 2024-04-05 | -54.08 | $13.44 | 388200 |
| 2024-04-04 | -67.35 | $13.18 | 674400 |
| 2024-04-03 | -54.59 | $13.43 | 607311 |
| 2024-04-02 | -66.33 | $13.20 | 868999 |
| 2024-04-01 | -6.63 | $14.37 | 897741 |
| 2024-03-28 | -26.47 | $13.70 | 695132 |
| 2024-03-27 | -30.73 | $13.56 | 605242 |
| 2024-03-26 | -41.15 | $13.36 | 432500 |
| 2024-03-25 | -56.77 | $13.06 | 456718 |
| 2024-03-22 | -50.52 | $13.18 | 715609 |
| 2024-03-21 | -15.53 | $13.81 | 647700 |
| 2024-03-20 | -34.25 | $13.40 | 539200 |
| 2024-03-19 | -47.95 | $13.10 | 554121 |
| 2024-03-18 | -57.53 | $12.89 | 725730 |
| 2024-03-15 | -57.08 | $12.90 | 1.3M |
| 2024-03-14 | -36.07 | $13.36 | 701601 |
| 2024-03-13 | -28.10 | $13.70 | 1.1M |
| 2024-03-12 | -61.16 | $12.90 | 420413 |
| 2024-03-11 | -80.06 | $12.66 | 452221 |
| 2024-03-08 | -77.21 | $12.76 | 495965 |
| 2024-03-07 | -69.52 | $13.03 | 571343 |
| 2024-03-06 | -76.07 | $12.80 | 454400 |
| 2024-03-05 | -65.24 | $13.18 | 663015 |
| 2024-03-04 | -69.23 | $13.04 | 622800 |
| 2024-03-01 | -48.10 | $13.19 | 1.2M |
| 2024-02-29 | -63.71 | $12.45 | 1.1M |
| 2024-02-28 | -58.02 | $12.72 | 646142 |
| 2024-02-27 | -63.71 | $12.45 | 771300 |
| 2024-02-26 | -63.71 | $12.45 | 785400 |
| 2024-02-23 | -67.93 | $12.25 | 967609 |
| 2024-02-22 | -59.92 | $12.63 | 936000 |
| 2024-02-21 | -55.91 | $12.82 | 748908 |
| 2024-02-20 | -55.70 | $12.83 | 698164 |
| 2024-02-16 | -53.80 | $12.92 | 1.1M |
| 2024-02-15 | -47.68 | $13.21 | 1.1M |
| 2024-02-14 | -32.28 | $13.94 | 1.0M |
| 2024-02-13 | -29.54 | $14.07 | 1.6M |
| 2024-02-12 | -12.87 | $14.86 | 1.5M |
| 2024-02-09 | -9.55 | $14.99 | 2.1M |
| 2024-02-08 | -1.21 | $14.82 | 2.0M |
| 2024-02-07 | -15.09 | $13.60 | 1.4M |
| 2024-02-06 | -15.17 | $13.47 | 2.2M |
| 2024-02-05 | -17.93 | $13.43 | 5.1M |
| 2024-02-02 | -73.56 | $11.60 | 5.3M |
| 2024-02-01 | -89.51 | $11.12 | 1.1M |
| 2024-01-31 | -99.29 | $10.81 | 1.5M |
| 2024-01-30 | -92.31 | $11.67 | 921200 |
| 2024-01-29 | -90.82 | $11.73 | 1.6M |
| 2024-01-26 | -94.63 | $11.69 | 803036 |
| 2024-01-25 | -80.82 | $12.23 | 943460 |
| 2024-01-24 | -94.88 | $11.68 | 789900 |
| 2024-01-23 | -93.61 | $11.73 | 924778 |
| 2024-01-22 | -89.26 | $11.90 | 1.0M |
| 2024-01-19 | -80.82 | $12.23 | 699912 |
| 2024-01-18 | -82.70 | $12.14 | 618000 |
| 2024-01-17 | -82.76 | $11.79 | 1.1M |
| 2024-01-16 | -71.26 | $12.29 | 1.1M |
| 2024-01-12 | -80.69 | $11.88 | 1.3M |
| 2024-01-11 | -74.02 | $12.17 | 1.2M |
| 2024-01-10 | -68.51 | $12.41 | 1.8M |
| 2024-01-09 | -56.39 | $12.83 | 2.6M |
| 2024-01-08 | -38.11 | $13.66 | 1.2M |
| 2024-01-05 | -30.82 | $13.88 | 880842 |
| 2024-01-04 | -39.59 | $13.45 | 1.1M |
| 2024-01-03 | -31.84 | $13.83 | 1.5M |
| 2024-01-02 | -15.51 | $14.63 | 2.5M |
| 2023-12-29 | -7.18 | $14.16 | 1.7M |
| 2023-12-28 | -9.72 | $14.05 | 1.6M |
| 2023-12-27 | -2.38 | $13.84 | 1.6M |
| 2023-12-26 | -2.39 | $13.42 | 955600 |
| 2023-12-22 | -13.03 | $12.82 | 1.3M |
| 2023-12-21 | -2.28 | $12.29 | 906500 |
| 2023-12-20 | -37.90 | $11.51 | 596810 |
| 2023-12-19 | -32.42 | $11.63 | 1.8M |
| 2023-12-18 | -46.58 | $11.32 | 3.2M |
| 2023-12-15 | -39.27 | $11.48 | 2.9M |
| 2023-12-14 | -21.92 | $11.86 | 1.5M |
| 2023-12-13 | -0.61 | $11.77 | 1.1M |
| 2023-12-12 | -5.47 | $11.36 | 765104 |
| 2023-12-11 | -4.31 | $11.26 | 796024 |
| 2023-12-08 | -10.48 | $11.02 | 721700 |
| 2023-12-07 | -27.62 | $10.84 | 799500 |
| 2023-12-06 | -53.33 | $10.57 | 513700 |
| 2023-12-05 | -20.61 | $10.66 | 639271 |
| 2023-12-04 | -14.04 | $10.81 | 749129 |
| 2023-12-01 | -14.91 | $10.79 | 582352 |
| 2023-11-30 | -37.28 | $10.28 | 776307 |
| 2023-11-29 | -24.56 | $10.57 | 736930 |
| 2023-11-28 | -21.93 | $10.63 | 473482 |
| 2023-11-27 | -18.42 | $10.71 | 435126 |
| 2023-11-24 | -21.49 | $10.64 | 314337 |
| 2023-11-22 | -14.04 | $10.81 | 535500 |
| 2023-11-21 | -24.56 | $10.57 | 594310 |
| 2023-11-20 | -21.93 | $10.63 | 872033 |
| 2023-11-17 | -21.28 | $10.70 | 968031 |
| 2023-11-16 | -52.98 | $10.35 | 669000 |
| 2023-11-15 | -43.57 | $10.65 | 915548 |
| 2023-11-14 | -35.74 | $10.90 | 1.0M |
| 2023-11-13 | -55.80 | $10.26 | 1.0M |
| 2023-11-10 | -57.05 | $10.22 | 1.1M |
| 2023-11-09 | -56.43 | $10.24 | 1.2M |
| 2023-11-08 | -48.28 | $10.50 | 1.2M |
| 2023-11-07 | -41.38 | $10.72 | 2.4M |
| 2023-11-06 | -99.64 | $9.30 | 1.7M |
| 2023-11-03 | -91.13 | $9.78 | 2.0M |
| 2023-11-02 | -86.29 | $9.90 | 1.4M |
| 2023-11-01 | -97.18 | $9.63 | 1.4M |
| 2023-10-31 | -84.42 | $10.09 | 1.0M |
| 2023-10-30 | -62.35 | $10.50 | 960627 |
| 2023-10-27 | -68.83 | $10.34 | 1.6M |
| 2023-10-26 | -50.00 | $10.80 | 2.7M |
| 2023-10-25 | -45.00 | $10.78 | 1.8M |
| 2023-10-24 | -36.52 | $10.97 | 1.4M |
| 2023-10-23 | -35.93 | $10.98 | 2.7M |
| 2023-10-20 | -28.81 | $11.19 | 4.1M |
| 2023-10-19 | -29.57 | $10.90 | 994504 |
| 2023-10-18 | -27.24 | $10.96 | 1.4M |
| 2023-10-17 | -27.63 | $10.95 | 1.5M |
| 2023-10-16 | -14.79 | $11.28 | 1.9M |
| 2023-10-13 | -44.36 | $10.52 | 1.4M |
| 2023-10-12 | -64.98 | $9.99 | 3.6M |
| 2023-10-11 | -22.18 | $11.09 | 1.6M |
| 2023-10-10 | -6.61 | $11.49 | 1.6M |
| 2023-10-09 | -10.61 | $11.28 | 1.2M |
| 2023-10-06 | -8.40 | $11.38 | 2.5M |
| 2023-10-05 | -22.80 | $11.02 | 3.5M |
| 2023-10-04 | -52.40 | $10.28 | 2.5M |
| 2023-10-03 | -73.60 | $9.75 | 2.4M |
| 2023-10-02 | -68.40 | $9.88 | 2.5M |
| 2023-09-29 | -78.80 | $9.62 | 2.1M |
| 2023-09-28 | -82.80 | $9.52 | 1.9M |
| 2023-09-27 | -94.00 | $9.24 | 2.3M |
| 2023-09-26 | -99.60 | $9.10 | 3.3M |
| 2023-09-25 | -93.69 | $9.66 | 2.5M |
| 2023-09-22 | -94.68 | $9.81 | 3.4M |
| 2023-09-21 | -56.91 | $10.52 | 2.2M |
| 2023-09-20 | -48.94 | $10.67 | 1.8M |
| 2023-09-19 | -70.21 | $10.27 | 1.9M |
| 2023-09-18 | -50.53 | $10.64 | 1.8M |
| 2023-09-15 | -46.81 | $10.71 | 3.2M |
| 2023-09-14 | -60.11 | $10.46 | 2.2M |
| 2023-09-13 | -64.36 | $10.38 | 2.9M |
| 2023-09-12 | -60.00 | $10.47 | 5.0M |
| 2023-09-11 | -67.03 | $10.63 | 5.5M |
| 2023-09-08 | -94.51 | $10.13 | 3.9M |
| 2023-09-07 | -86.50 | $10.49 | 2.5M |
| 2023-09-06 | -78.26 | $10.67 | 1.6M |
| 2023-09-05 | -71.01 | $10.82 | 1.7M |
| 2023-09-01 | -59.42 | $11.06 | 996783 |
| 2023-08-31 | -62.32 | $11.00 | 961606 |
| 2023-08-30 | -53.14 | $11.19 | 685500 |
| 2023-08-29 | -61.35 | $11.02 | 686238 |
| 2023-08-28 | -59.42 | $11.06 | 1.1M |
| 2023-08-25 | -68.98 | $10.89 | 2.4M |
| 2023-08-24 | -89.35 | $10.45 | 941900 |
| 2023-08-23 | -84.26 | $10.56 | 1.1M |
| 2023-08-22 | -84.36 | $10.60 | 1.1M |
| 2023-08-21 | -90.52 | $10.47 | 1.5M |
| 2023-08-18 | -77.99 | $10.75 | 2.4M |
| 2023-08-17 | -99.40 | $10.71 | 710663 |
| 2023-08-16 | -89.40 | $11.03 | 1.1M |
| 2023-08-15 | -56.99 | $11.28 | 876714 |
| 2023-08-14 | -36.45 | $11.64 | 765049 |
| 2023-08-11 | -31.53 | $11.74 | 1.2M |
| 2023-08-10 | -44.83 | $11.47 | 1.1M |
| 2023-08-09 | -14.29 | $12.09 | 1.1M |
| 2023-08-08 | -9.85 | $12.18 | 906308 |
| 2023-08-07 | -16.75 | $12.04 | 897646 |
| 2023-08-04 | -21.18 | $11.95 | 1.1M |
| 2023-08-03 | -29.56 | $11.78 | 1.1M |
| 2023-08-02 | -23.15 | $11.91 | 994898 |
| 2023-08-01 | -15.76 | $12.06 | 1.1M |
| 2023-07-31 | -12.32 | $12.13 | 1.6M |
| 2023-07-28 | -26.54 | $11.54 | 945819 |
| 2023-07-27 | -30.25 | $11.48 | 1.0M |
| 2023-07-26 | -33.33 | $11.43 | 1.4M |
| 2023-07-25 | -23.46 | $11.59 | 1.2M |
| 2023-07-24 | -38.27 | $11.35 | 1.5M |
| 2023-07-21 | -28.40 | $11.51 | 1.5M |
| 2023-07-20 | -40.12 | $11.32 | 2.2M |
| 2023-07-19 | -70.99 | $10.82 | 3.3M |
| 2023-07-18 | -98.27 | $10.38 | 3.9M |
| 2023-07-17 | -80.00 | $11.36 | 1.1M |
| 2023-07-14 | -63.52 | $11.63 | 877945 |
| 2023-07-13 | -54.09 | $11.78 | 1.4M |
| 2023-07-12 | -64.20 | $11.63 | 1.3M |
| 2023-07-11 | -66.67 | $11.59 | 2.4M |
| 2023-07-10 | -71.60 | $11.51 | 1.7M |
| 2023-07-07 | -84.57 | $11.30 | 1.3M |
| 2023-07-06 | -99.38 | $11.06 | 1.4M |
| 2023-07-05 | -84.57 | $11.38 | 1.7M |
| 2023-07-03 | -92.38 | $11.33 | 1.3M |
| 2023-06-30 | -77.62 | $11.64 | 2.3M |
| 2023-06-29 | -89.52 | $11.39 | 2.8M |
| 2023-06-28 | -93.81 | $11.30 | 1.4M |
| 2023-06-27 | -86.19 | $11.46 | 1.5M |
| 2023-06-26 | -76.19 | $11.67 | 2.0M |
| 2023-06-23 | -78.57 | $11.62 | 2.7M |
| 2023-06-22 | -73.81 | $11.72 | 1.9M |
| 2023-06-21 | -70.95 | $11.78 | 2.5M |
| 2023-06-20 | -90.00 | $11.38 | 2.3M |
| 2023-06-16 | -59.42 | $12.04 | 1.6M |
| 2023-06-15 | -38.03 | $12.46 | 1.0M |
| 2023-06-14 | -52.81 | $12.52 | 1.2M |
| 2023-06-13 | -52.81 | $12.52 | 1.1M |
| 2023-06-12 | -61.56 | $12.24 | 1.7M |
| 2023-06-09 | -70.00 | $11.97 | 1.6M |
| 2023-06-08 | -62.50 | $12.21 | 1.9M |
| 2023-06-07 | -63.66 | $12.18 | 2.1M |
| 2023-06-06 | -54.97 | $12.46 | 1.6M |
| 2023-06-05 | -53.69 | $12.58 | 3.9M |
| 2023-06-02 | -82.60 | $11.60 | 3.1M |
| 2023-06-01 | -90.56 | $11.33 | 1.9M |
| 2023-05-31 | -87.14 | $11.46 | 1.8M |
| 2023-05-30 | -85.52 | $11.55 | 2.3M |
| 2023-05-26 | -76.07 | $11.96 | 1.4M |
| 2023-05-25 | -71.79 | $12.13 | 2.7M |
| 2023-05-24 | -72.54 | $12.10 | 1.9M |
| 2023-05-23 | -72.29 | $12.11 | 2.6M |
| 2023-05-22 | -80.45 | $11.80 | 3.0M |
| 2023-05-19 | -88.25 | $11.50 | 4.5M |
| 2023-05-18 | -84.20 | $11.71 | 11.6M |
| 2023-05-17 | -50.00 | $14.06 | 1.9M |
| 2023-05-16 | -64.63 | $13.77 | 1.8M |
| 2023-05-15 | -70.48 | $13.55 | 2.3M |
| 2023-05-12 | -83.78 | $13.05 | 2.2M |
| 2023-05-11 | -76.33 | $13.33 | 3.9M |
| 2023-05-10 | -75.57 | $13.88 | 2.2M |
| 2023-05-09 | -96.60 | $13.93 | 1.3M |
| 2023-05-08 | -85.96 | $14.18 | 551500 |
| 2023-05-05 | -83.83 | $14.23 | 589454 |
| 2023-05-04 | -96.17 | $13.94 | 640430 |
| 2023-05-03 | -98.51 | $14.22 | 697949 |
| 2023-05-02 | -95.26 | $14.32 | 818122 |
| 2023-05-01 | -80.37 | $14.74 | 851200 |
| 2023-04-28 | -84.89 | $14.63 | 916600 |
| 2023-04-27 | -93.88 | $14.38 | 801300 |
| 2023-04-26 | -98.20 | $14.26 | 811805 |
| 2023-04-25 | -87.18 | $14.95 | 1.2M |
| 2023-04-24 | -79.91 | $15.12 | 896840 |
| 2023-04-21 | -74.71 | $15.04 | 652200 |
| 2023-04-20 | -57.09 | $15.50 | 914435 |
| 2023-04-19 | -49.43 | $15.70 | 1.9M |
| 2023-04-18 | -68.20 | $15.21 | 818506 |
| 2023-04-17 | -78.93 | $14.93 | 923800 |
| 2023-04-14 | -87.74 | $14.70 | 701000 |
| 2023-04-13 | -82.76 | $14.83 | 953158 |
| 2023-04-12 | -79.31 | $14.92 | 1.9M |
| 2023-04-11 | -69.35 | $15.18 | 782100 |
| 2023-04-10 | -64.37 | $15.31 | 785429 |
| 2023-04-06 | -50.57 | $15.67 | 983120 |
| 2023-04-05 | -53.09 | $15.82 | 1.1M |
| 2023-04-04 | -38.76 | $16.26 | 621000 |
| 2023-04-03 | -35.50 | $16.36 | 783734 |
| 2023-03-31 | -16.29 | $16.95 | 978327 |
| 2023-03-30 | -25.73 | $16.66 | 1.3M |
| 2023-03-29 | -21.82 | $16.78 | 1.4M |
| 2023-03-28 | -34.20 | $16.40 | 3.0M |
| 2023-03-27 | -73.29 | $15.20 | 1.1M |
| 2023-03-24 | -85.02 | $14.84 | 1.3M |
| 2023-03-23 | -87.58 | $14.77 | 2.0M |
| 2023-03-22 | -99.64 | $14.66 | 1.4M |
| 2023-03-21 | -87.04 | $15.10 | 1.4M |
| 2023-03-20 | -91.11 | $14.99 | 2.4M |
| 2023-03-17 | -84.29 | $15.09 | 2.7M |
| 2023-03-16 | -44.81 | $15.94 | 1.0M |
| 2023-03-15 | -48.96 | $15.80 | 1.4M |
| 2023-03-14 | -37.43 | $16.11 | 1.4M |
| 2023-03-13 | -40.97 | $15.84 | 1.3M |
| 2023-03-10 | -29.51 | $16.19 | 1.6M |
| 2023-03-09 | -20.14 | $16.59 | 2.7M |
| 2023-03-08 | -1.99 | $17.12 | 2.9M |
| 2023-03-07 | -3.29 | $16.41 | 1.3M |
| 2023-03-06 | -8.38 | $16.24 | 2.0M |
| 2023-03-03 | 0.00 | $16.25 | 1.5M |
| 2023-03-02 | -3.89 | $15.90 | 5.4M |
| 2023-03-01 | -27.31 | $15.23 | 1.7M |
| 2023-02-28 | -21.99 | $15.38 | 2.7M |
| 2023-02-27 | -12.65 | $15.39 | 1.7M |
| 2023-02-24 | -22.05 | $15.15 | 1.8M |
| 2023-02-23 | -24.15 | $15.00 | 1.0M |
| 2023-02-22 | -12.59 | $15.34 | 733308 |
| 2023-02-21 | -18.03 | $15.18 | 1.2M |
| 2023-02-17 | -3.74 | $15.60 | 2.8M |
| 2023-02-16 | -9.35 | $15.00 | 2.3M |
| 2023-02-15 | -9.42 | $14.79 | 2.0M |
| 2023-02-14 | -15.10 | $14.40 | 1.5M |
| 2023-02-13 | -34.90 | $14.02 | 518946 |
| 2023-02-10 | -58.33 | $13.57 | 952717 |
| 2023-02-09 | -67.71 | $13.39 | 647930 |
| 2023-02-08 | -42.71 | $13.87 | 1.3M |
| 2023-02-07 | -14.04 | $14.30 | 754000 |
| 2023-02-06 | -19.10 | $14.21 | 606002 |
| 2023-02-03 | -9.55 | $14.38 | 769923 |
| 2023-02-02 | -19.10 | $14.21 | 1.1M |
| 2023-02-01 | -36.52 | $13.90 | 452528 |
| 2023-01-31 | -44.94 | $13.75 | 522000 |
| 2023-01-30 | -63.48 | $13.42 | 554321 |
| 2023-01-27 | -58.43 | $13.51 | 727403 |
| 2023-01-26 | -58.43 | $13.51 | 1.3M |
| 2023-01-25 | -18.34 | $14.24 | 640739 |
| 2023-01-24 | -15.61 | $14.28 | 902020 |
| 2023-01-23 | -20.81 | $14.19 | 782608 |
| 2023-01-20 | -8.67 | $14.40 | 1.4M |
| 2023-01-19 | -33.16 | $13.75 | 864516 |
| 2023-01-18 | -14.21 | $14.10 | 845500 |
| 2023-01-17 | -9.87 | $14.15 | 387243 |
| 2023-01-13 | -5.17 | $14.25 | 731500 |
| 2023-01-12 | -4.31 | $14.27 | 2.1M |
| 2023-01-11 | -12.70 | $13.70 | 839950 |
| 2023-01-10 | -7.41 | $13.80 | 588200 |
| 2023-01-09 | -9.52 | $13.76 | 1.3M |
| 2023-01-06 | -10.58 | $13.74 | 511120 |
| 2023-01-05 | -31.75 | $13.34 | 656351 |
| 2023-01-04 | -30.16 | $13.37 | 680315 |
| 2023-01-03 | -11.64 | $13.72 | 693649 |
| 2022-12-30 | -27.78 | $13.48 | 858300 |
| 2022-12-29 | -45.33 | $13.22 | 568110 |
| 2022-12-28 | -53.27 | $13.05 | 597600 |
| 2022-12-27 | -60.75 | $12.89 | 591252 |
| 2022-12-23 | -42.06 | $13.29 | 579000 |
| 2022-12-22 | -55.61 | $13.00 | 826243 |
| 2022-12-21 | -49.07 | $13.14 | 654500 |
| 2022-12-20 | -65.89 | $12.78 | 542112 |
| 2022-12-19 | -78.04 | $12.52 | 666314 |
| 2022-12-16 | -79.91 | $12.48 | 2.1M |
| 2022-12-15 | -77.22 | $12.19 | 681303 |
| 2022-12-14 | -60.14 | $12.70 | 351600 |
| 2022-12-13 | -64.04 | $12.83 | 452130 |
| 2022-12-12 | -72.75 | $12.54 | 373319 |
| 2022-12-09 | -71.07 | $12.63 | 500200 |
| 2022-12-08 | -73.64 | $12.57 | 463234 |
| 2022-12-07 | -66.58 | $12.83 | 735134 |
| 2022-12-06 | -57.07 | $13.18 | 455900 |
| 2022-12-05 | -42.93 | $13.70 | 451400 |
| 2022-12-02 | -44.02 | $13.66 | 563300 |
| 2022-12-01 | -35.05 | $13.99 | 360841 |
| 2022-11-30 | -35.87 | $13.96 | 1.1M |
| 2022-11-29 | -44.84 | $13.63 | 2.5M |
| 2022-11-28 | -45.38 | $13.61 | 1.1M |
| 2022-11-25 | -55.71 | $13.23 | 440000 |
| 2022-11-23 | -66.03 | $12.85 | 679253 |
| 2022-11-22 | -54.89 | $13.26 | 652956 |
| 2022-11-21 | -61.41 | $13.02 | 1.5M |
| 2022-11-18 | -64.13 | $12.92 | 1.4M |
| 2022-11-17 | -47.55 | $13.53 | 2.5M |
| 2022-11-16 | -71.43 | $13.78 | 1.4M |
| 2022-11-15 | -98.80 | $13.64 | 1.0M |
| 2022-11-14 | -30.72 | $14.77 | 603904 |
| 2022-11-11 | -34.34 | $14.71 | 710800 |
| 2022-11-10 | -15.64 | $15.00 | 1.6M |
| 2022-11-09 | -30.32 | $14.22 | 474320 |
| 2022-11-08 | -13.39 | $14.65 | 318354 |
| 2022-11-07 | -25.84 | $14.30 | 428800 |
| 2022-11-04 | -22.71 | $14.37 | 369800 |
| 2022-11-03 | -46.15 | $13.73 | 565348 |
| 2022-11-02 | -29.67 | $14.18 | 302245 |
| 2022-11-01 | -20.40 | $14.38 | 265743 |
| 2022-10-31 | -14.38 | $14.56 | 388700 |
| 2022-10-28 | -17.06 | $14.48 | 544800 |
| 2022-10-27 | -22.80 | $14.29 | 291641 |
| 2022-10-26 | -15.03 | $14.50 | 378700 |
| 2022-10-25 | -8.59 | $14.71 | 358627 |
| 2022-10-24 | -16.56 | $14.45 | 413700 |
| 2022-10-21 | -7.36 | $14.75 | 749101 |
| 2022-10-20 | -11.96 | $14.60 | 658000 |
| 2022-10-19 | -18.10 | $14.40 | 532500 |
| 2022-10-18 | -19.63 | $14.35 | 613621 |
| 2022-10-17 | -19.02 | $14.37 | 2.9M |
| 2022-10-14 | -10.47 | $14.04 | 1.0M |
| 2022-10-13 | -34.88 | $13.41 | 1.0M |
| 2022-10-12 | -51.55 | $12.98 | 311500 |
| 2022-10-11 | -54.26 | $12.91 | 413300 |
| 2022-10-10 | -67.83 | $12.56 | 311100 |
| 2022-10-07 | -69.38 | $12.52 | 437217 |
| 2022-10-06 | -49.53 | $12.72 | 516800 |
| 2022-10-05 | -62.93 | $12.29 | 378300 |
| 2022-10-04 | -46.43 | $12.75 | 615244 |
| 2022-10-03 | -49.11 | $12.66 | 464802 |
| 2022-09-30 | -59.52 | $12.31 | 704401 |
| 2022-09-29 | -67.26 | $12.05 | 1.1M |
| 2022-09-28 | -30.36 | $13.29 | 711118 |
| 2022-09-27 | -40.48 | $12.95 | 466848 |
| 2022-09-26 | -45.24 | $12.79 | 574843 |
| 2022-09-23 | -49.11 | $12.66 | 563200 |
| 2022-09-22 | -30.06 | $13.30 | 786400 |
| 2022-09-21 | -30.65 | $13.28 | 1.2M |
| 2022-09-20 | -10.71 | $13.95 | 1.7M |
| 2022-09-19 | -2.64 | $13.90 | 2.1M |
| 2022-09-16 | -12.98 | $13.43 | 3.8M |
| 2022-09-15 | -34.47 | $12.49 | 1.7M |
| 2022-09-14 | -13.19 | $12.99 | 2.5M |
| 2022-09-13 | -25.68 | $12.60 | 723020 |
| 2022-09-12 | -12.16 | $12.90 | 864400 |
| 2022-09-09 | -49.51 | $11.98 | 512409 |
| 2022-09-08 | -77.94 | $11.40 | 299907 |
| 2022-09-07 | -66.18 | $11.64 | 577100 |
| 2022-09-06 | -96.04 | $11.05 | 538646 |
| 2022-09-02 | -66.33 | $11.67 | 274009 |
| 2022-09-01 | -69.85 | $11.60 | 504000 |
| 2022-08-31 | -58.79 | $11.82 | 617600 |
| 2022-08-30 | -66.83 | $11.66 | 1.4M |
| 2022-08-29 | -93.97 | $11.12 | 257836 |
| 2022-08-26 | -88.94 | $11.22 | 378900 |
| 2022-08-25 | -77.39 | $11.45 | 258000 |
| 2022-08-24 | -97.83 | $11.19 | 248200 |
| 2022-08-23 | -70.33 | $11.71 | 256746 |
| 2022-08-22 | -58.04 | $11.69 | 353320 |
| 2022-08-19 | -43.86 | $11.99 | 199000 |
| 2022-08-18 | -40.79 | $12.06 | 263803 |
| 2022-08-17 | -57.02 | $11.69 | 606500 |
| 2022-08-16 | -9.21 | $12.78 | 1.0M |
| 2022-08-15 | -16.35 | $12.45 | 571200 |
| 2022-08-12 | -13.94 | $12.50 | 254009 |
| 2022-08-11 | -29.33 | $12.18 | 469500 |
| 2022-08-10 | -19.23 | $12.39 | 221742 |
| 2022-08-09 | -35.10 | $12.06 | 492200 |
| 2022-08-08 | -26.92 | $12.23 | 397615 |
| 2022-08-05 | -7.41 | $12.21 | 326106 |
| 2022-08-04 | -9.88 | $12.17 | 396600 |
| 2022-08-03 | -18.54 | $11.94 | 840300 |
| 2022-08-02 | -46.32 | $11.44 | 237511 |
| 2022-08-01 | -34.00 | $11.56 | 235200 |
| 2022-07-29 | -39.38 | $11.44 | 233900 |
| 2022-07-28 | -22.01 | $11.61 | 271200 |
| 2022-07-27 | -21.20 | $11.61 | 263100 |
| 2022-07-26 | -45.16 | $11.09 | 389838 |
| 2022-07-25 | -39.17 | $11.22 | 340000 |
| 2022-07-22 | -55.76 | $10.86 | 502209 |
| 2022-07-21 | -35.02 | $11.31 | 353815 |
| 2022-07-20 | -28.11 | $11.46 | 381800 |
| 2022-07-19 | -23.96 | $11.55 | 830800 |
| 2022-07-18 | -19.73 | $11.38 | 263700 |
| 2022-07-15 | -18.97 | $11.38 | 399600 |
| 2022-07-14 | -26.72 | $11.20 | 275100 |
| 2022-07-13 | -20.90 | $11.17 | 189840 |
| 2022-07-12 | -19.29 | $11.22 | 666301 |
| 2022-07-11 | -14.79 | $11.36 | 356700 |
| 2022-07-08 | -9.00 | $11.54 | 554016 |
| 2022-07-07 | -2.41 | $11.54 | 566136 |
| 2022-07-06 | -19.55 | $10.85 | 480733 |
| 2022-07-05 | -19.47 | $11.15 | 539800 |
| 2022-07-01 | -24.42 | $11.00 | 644347 |
| 2022-06-30 | -37.95 | $10.59 | 816018 |
| 2022-06-29 | -52.48 | $10.15 | 671723 |
| 2022-06-28 | -49.17 | $10.25 | 518500 |
| 2022-06-27 | -38.76 | $10.59 | 754800 |
| 2022-06-24 | -45.60 | $10.38 | 4.9M |
| 2022-06-23 | -44.63 | $10.41 | 988605 |
| 2022-06-22 | -49.51 | $10.26 | 1.9M |
| 2022-06-21 | -39.41 | $10.57 | 1.3M |
| 2022-06-17 | -48.86 | $10.28 | 981741 |
| 2022-06-16 | -71.34 | $9.59 | 1.2M |
| 2022-06-15 | -49.19 | $10.27 | 1.3M |
| 2022-06-14 | -78.50 | $9.37 | 944800 |
| 2022-06-13 | -97.33 | $8.86 | 1.4M |
| 2022-06-10 | -77.62 | $9.63 | 1.4M |
| 2022-06-09 | -42.38 | $10.39 | 1.2M |
| 2022-06-08 | -34.82 | $10.53 | 957325 |
| 2022-06-07 | -11.98 | $11.35 | 686500 |
| 2022-06-06 | -23.68 | $10.93 | 1.3M |
| 2022-06-03 | -22.01 | $10.99 | 519400 |
| 2022-06-02 | -23.12 | $10.95 | 560826 |
| 2022-06-01 | -21.45 | $11.01 | 5.1M |
| 2022-05-31 | -16.71 | $11.18 | 1.3M |
| 2022-05-27 | -19.22 | $11.09 | 687200 |
| 2022-05-26 | -15.82 | $11.01 | 1.1M |
| 2022-05-25 | -34.04 | $10.36 | 265200 |
| 2022-05-24 | -54.41 | $9.69 | 245438 |
| 2022-05-23 | -21.69 | $10.79 | 383511 |
| 2022-05-20 | -60.24 | $9.51 | 635840 |
| 2022-05-19 | -66.89 | $9.69 | 420700 |
| 2022-05-18 | -64.49 | $9.93 | 231311 |
| 2022-05-17 | -46.53 | $10.81 | 279301 |
| 2022-05-16 | -50.82 | $10.60 | 494600 |
| 2022-05-13 | -42.86 | $10.99 | 573800 |
| 2022-05-12 | -66.53 | $9.83 | 924611 |
| 2022-05-11 | -98.37 | $8.27 | 547405 |
| 2022-05-10 | -96.98 | $8.59 | 725332 |
| 2022-05-09 | -97.05 | $8.81 | 648828 |
| 2022-05-06 | -97.22 | $9.59 | 401602 |
| 2022-05-05 | -97.10 | $9.74 | 402600 |
| 2022-05-04 | -92.04 | $10.20 | 339800 |
| 2022-05-03 | -93.73 | $10.40 | 215200 |
| 2022-05-02 | -89.74 | $10.64 | 171430 |
| 2022-04-29 | -80.59 | $10.89 | 235200 |
| 2022-04-28 | -76.56 | $11.00 | 207200 |
| 2022-04-27 | -76.09 | $10.99 | 167418 |
| 2022-04-26 | -73.91 | $11.05 | 278114 |
| 2022-04-25 | -73.55 | $11.06 | 513200 |
| 2022-04-22 | -63.41 | $11.34 | 277100 |
| 2022-04-21 | -19.20 | $12.56 | 310700 |
| 2022-04-20 | -14.18 | $12.63 | 776100 |
| 2022-04-19 | -6.78 | $12.53 | 300322 |
| 2022-04-18 | -22.47 | $12.09 | 424000 |
| 2022-04-14 | -18.50 | $12.18 | 621400 |
| 2022-04-13 | -4.41 | $12.28 | 463600 |
| 2022-04-12 | -29.24 | $11.54 | 244200 |
| 2022-04-11 | -44.44 | $11.28 | 273749 |
| 2022-04-08 | -16.37 | $11.76 | 441734 |
| 2022-04-07 | -25.68 | $11.43 | 343900 |
| 2022-04-06 | -39.01 | $11.10 | 446200 |
| 2022-04-05 | -53.30 | $10.84 | 356235 |
| 2022-04-04 | -51.31 | $10.83 | 593332 |
| 2022-04-01 | -47.64 | $10.90 | 569520 |
| 2022-03-31 | -57.71 | $10.65 | 337230 |
| 2022-03-30 | -68.16 | $10.44 | 176900 |
| 2022-03-29 | -49.12 | $10.70 | 334300 |
| 2022-03-28 | -48.48 | $10.69 | 204465 |
| 2022-03-25 | -39.58 | $10.86 | 251000 |
| 2022-03-24 | -37.64 | $10.79 | 200800 |
| 2022-03-23 | -44.13 | $10.57 | 184649 |
| 2022-03-22 | -39.15 | $10.71 | 743600 |
| 2022-03-21 | -46.26 | $10.51 | 856104 |
| 2022-03-18 | -45.20 | $10.54 | 3.0M |
| 2022-03-17 | -29.18 | $10.99 | 867432 |
| 2022-03-16 | -2.09 | $11.75 | 951343 |
| 2022-03-15 | -3.68 | $11.43 | 462600 |
| 2022-03-14 | -9.02 | $10.96 | 392400 |
| 2022-03-11 | -9.74 | $10.93 | 406713 |
| 2022-03-10 | -7.87 | $10.98 | 1.2M |
| 2022-03-09 | -29.60 | $10.08 | 516108 |
| 2022-03-08 | -31.73 | $10.00 | 485800 |
| 2022-03-07 | -27.11 | $10.16 | 603600 |
| 2022-03-04 | -5.39 | $10.12 | 148336 |
| 2022-03-03 | -4.39 | $10.01 | 186900 |
| 2022-03-02 | -5.96 | $9.96 | 186800 |
| 2022-03-01 | -15.05 | $9.67 | 281700 |
| 2022-02-28 | -4.39 | $10.01 | 250106 |
| 2022-02-25 | -18.33 | $9.50 | 89700 |
| 2022-02-24 | -25.72 | $9.27 | 129300 |
| 2022-02-23 | -26.37 | $9.25 | 173428 |
| 2022-02-22 | -2.89 | $9.98 | 297123 |
| 2022-02-18 | -21.25 | $9.11 | 382726 |
| 2022-02-17 | -12.70 | $9.16 | 318405 |
| 2022-02-16 | -6.75 | $9.31 | 260900 |
| 2022-02-15 | -17.06 | $9.05 | 403500 |
| 2022-02-14 | -26.59 | $8.81 | 432200 |
| 2022-02-11 | -15.48 | $9.09 | 823600 |
| 2022-02-10 | -21.07 | $8.87 | 2.5M |
| 2022-02-09 | -63.29 | $7.72 | 478800 |
| 2022-02-08 | -58.94 | $7.81 | 666304 |
| 2022-02-07 | -76.33 | $7.45 | 558228 |
| 2022-02-04 | -72.95 | $7.52 | 565000 |
| 2022-02-03 | -95.31 | $7.20 | 734100 |
| 2022-02-02 | -92.71 | $7.25 | 477900 |
| 2022-02-01 | -97.97 | $7.58 | 866900 |
| 2022-01-31 | -55.40 | $8.27 | 321500 |
| 2022-01-28 | -74.67 | $8.03 | 97505 |
| 2022-01-27 | -82.00 | $7.92 | 249900 |
| 2022-01-26 | -76.43 | $8.06 | 185641 |
| 2022-01-25 | -80.50 | $8.00 | 183500 |
| 2022-01-24 | -79.31 | $8.05 | 342223 |
| 2022-01-21 | -81.56 | $8.17 | 106826 |
| 2022-01-20 | -80.45 | $8.19 | 255300 |
| 2022-01-19 | -80.95 | $8.20 | 153724 |
| 2022-01-18 | -83.33 | $8.17 | 138013 |
| 2022-01-14 | -52.53 | $8.78 | 144042 |
| 2022-01-13 | -83.92 | $8.61 | 160300 |
| 2022-01-12 | -90.81 | $8.28 | 136931 |
| 2022-01-11 | -94.57 | $8.10 | 143248 |
| 2022-01-10 | -96.82 | $8.06 | 141400 |
| 2022-01-07 | -89.36 | $8.60 | 178848 |
| 2022-01-06 | -88.25 | $8.65 | 253236 |
| 2022-01-05 | -87.14 | $8.70 | 281400 |
| 2022-01-04 | -91.80 | $8.49 | 190100 |
| 2022-01-03 | -84.70 | $8.81 | 62900 |
| 2021-12-31 | -80.04 | $9.02 | 167200 |
| 2021-12-30 | -82.71 | $8.90 | 275943 |
| 2021-12-29 | -96.31 | $8.98 | 264410 |
| 2021-12-28 | -94.71 | $9.05 | 110702 |
| 2021-12-27 | -88.36 | $9.29 | 92300 |
| 2021-12-23 | -92.06 | $9.15 | 94600 |
| 2021-12-22 | -90.21 | $9.22 | 67200 |
| 2021-12-21 | -82.80 | $9.50 | 66100 |
| 2021-12-20 | -78.57 | $9.66 | 83400 |
| 2021-12-17 | -78.57 | $9.66 | 43100 |
| 2021-12-16 | -81.22 | $9.56 | 309300 |
| 2021-12-15 | -34.66 | $10.00 | 107200 |
| 2021-12-14 | -46.02 | $9.80 | 5.0M |
| 2021-12-13 | -42.59 | $9.96 | 915100 |
| 2021-12-10 | -72.22 | $9.80 | 8300 |
| 2021-12-09 | -72.31 | $9.83 | 62700 |
| 2021-12-08 | -94.12 | $9.98 | 221100 |
| 2021-12-07 | -97.06 | $9.97 | 815000 |
| 2021-12-06 | -94.12 | $9.98 | 63300 |
| 2021-12-03 | -91.18 | $9.99 | 788000 |
| 2021-12-02 | -97.06 | $9.97 | 204800 |
| 2021-12-01 | -97.06 | $9.97 | 7500 |
| 2021-11-30 | -97.06 | $9.97 | 80800 |
| 2021-11-29 | -100.00 | $9.96 | 337200 |
| 2021-11-26 | -90.63 | $10.01 | 166100 |
| 2021-11-24 | -96.67 | $10.01 | 525200 |
| 2021-11-23 | -93.33 | $10.02 | 233000 |
| 2021-11-22 | -83.33 | $10.05 | 348100 |
| 2021-11-19 | -76.67 | $10.07 | 30200 |
| 2021-11-18 | -70.00 | $10.09 | 68400 |
| 2021-11-17 | -45.45 | $10.15 | 8100 |
| 2021-11-16 | -63.64 | $10.09 | 143700 |
| 2021-11-15 | -82.86 | $10.01 | 41900 |
| 2021-11-12 | -85.71 | $10.00 | 108700 |
| 2021-11-11 | -62.86 | $10.08 | 113200 |
| 2021-11-10 | -29.17 | $10.12 | 372800 |
| 2021-11-09 | -33.33 | $10.10 | 273100 |
| 2021-11-08 | -11.11 | $10.16 | 619800 |
| 2021-11-05 | -55.56 | $10.04 | 38200 |
| 2021-11-04 | -59.26 | $10.03 | 6000 |
| 2021-11-03 | -46.43 | $10.06 | 144600 |
| 2021-11-02 | -53.57 | $10.04 | 81300 |
| 2021-11-01 | -32.14 | $10.10 | 230600 |
| 2021-10-29 | -33.33 | $10.05 | 15400 |
| 2021-10-28 | -31.58 | $10.04 | 7100 |
| 2021-10-27 | -31.58 | $10.04 | 30000 |
| 2021-10-26 | -21.05 | $10.06 | 80800 |
| 2021-10-25 | -21.05 | $10.06 | 438400 |
| 2021-10-22 | -5.56 | $10.03 | 278300 |
| 2021-10-21 | 0.00 | $10.04 | 1.1M |
| 2021-10-20 | -27.78 | $9.99 | 1.3M |
| 2021-10-19 | -16.67 | $10.01 | 20000 |
| 2021-10-18 | -51.72 | $10.00 | 670600 |
| 2021-10-15 | -68.97 | $9.95 | 729800 |
| 2021-10-14 | -68.97 | $9.95 | 272000 |
| 2021-10-13 | -68.97 | $9.95 | 10600 |
| 2021-10-12 | -79.31 | $9.92 | 83800 |
| 2021-10-11 | -76.67 | $9.92 | 15500 |
| 2021-10-08 | -66.67 | $9.95 | 9100 |
| 2021-10-07 | -66.67 | $9.95 | 543700 |
| 2021-10-06 | -63.33 | $9.96 | 687900 |
| 2021-10-05 | -60.00 | $9.97 | 618000 |
| 2021-10-04 | -66.67 | $9.95 | 9200 |
| 2021-10-01 | -73.33 | $9.93 | 270500 |
| 2021-09-30 | -56.67 | $9.98 | 556200 |
| 2021-09-29 | -70.00 | $9.94 | 93500 |
| 2021-09-28 | -66.67 | $9.95 | 16900 |
| 2021-09-27 | -80.00 | $9.91 | 11800 |
| 2021-09-24 | -66.67 | $9.95 | 3000 |
| 2021-09-23 | -70.00 | $9.94 | 76800 |
| 2021-09-22 | -66.67 | $9.95 | 1800 |
| 2021-09-21 | -73.33 | $9.93 | 227900 |
| 2021-09-20 | -46.15 | $9.92 | 3600 |
| 2021-09-17 | -46.15 | $9.92 | 658000 |
| 2021-09-16 | -61.54 | $9.90 | 7500 |
| 2021-09-15 | -61.54 | $9.90 | 262800 |
| 2021-09-14 | -84.62 | $9.87 | 9400 |
| 2021-09-13 | -53.33 | $9.90 | 74800 |
| 2021-09-10 | -26.67 | $9.94 | 1700 |
| 2021-09-09 | -53.33 | $9.90 | 4200 |
| 2021-09-08 | -66.67 | $9.88 | 1900 |
| 2021-09-07 | -53.33 | $9.90 | 23100 |
| 2021-09-03 | -66.67 | $9.88 | 2900 |
| 2021-09-02 | -59.09 | $9.85 | 3100 |
| 2021-09-01 | -59.09 | $9.85 | 2600 |
| 2021-08-31 | -59.09 | $9.85 | 900 |
| 2021-08-30 | -45.45 | $9.88 | 3000 |
| 2021-08-27 | -24.39 | $9.86 | 7600 |
| 2021-08-26 | -24.39 | $9.86 | 400 |
| 2021-08-25 | -26.83 | $9.85 | 1200 |
| 2021-08-24 | -19.51 | $9.88 | 5800 |
| 2021-08-23 | -14.63 | $9.90 | 13200 |
| 2021-08-20 | -14.63 | $9.90 | 11400 |
| 2021-08-19 | -19.51 | $9.88 | 5100 |
| 2021-08-18 | -14.63 | $9.90 | 10800 |
| 2021-08-17 | -24.39 | $9.86 | 25000 |
| 2021-08-16 | -14.63 | $9.90 | 20600 |
| 2021-08-13 | -19.51 | $9.88 | 59500 |
| 2021-08-12 | -7.32 | $9.93 | 19000 |
| 2021-08-11 | -11.63 | $9.93 | 23100 |
| 2021-08-10 | -16.28 | $9.91 | 7000 |
| 2021-08-09 | -27.91 | $9.86 | 400 |
| 2021-08-06 | -25.58 | $9.87 | 119300 |
| 2021-08-05 | -20.93 | $9.89 | 52200 |
| 2021-08-04 | -25.58 | $9.87 | 2200 |
| 2021-08-03 | -27.27 | $9.87 | 16400 |
| 2021-08-02 | -27.27 | $9.87 | 62500 |
| 2021-07-30 | -82.35 | $9.85 | 8200 |
| 2021-07-29 | -66.67 | $9.90 | 2100 |
| 2021-07-28 | -86.36 | $9.90 | 504800 |
| 2021-07-27 | -81.82 | $9.92 | 45400 |
| 2021-07-26 | -81.25 | $9.89 | 59200 |
| 2021-07-23 | -77.08 | $9.91 | 148300 |
| 2021-07-22 | -75.47 | $9.88 | 139700 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
14.49
2026-07-17
Close Price
$7.41
Vol: 64200Average Directional Index - Detailed Analysis
Minimum
8.27
Average
21.31
Maximum
69.79
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 14.49 | $7.41 | 64200 |
| 2026-07-16 | 14.64 | $7.27 | 45343 |
| 2026-07-15 | 14.80 | $7.19 | 51100 |
| 2026-07-14 | 14.82 | $7.18 | 124336 |
| 2026-07-13 | 14.80 | $7.35 | 144621 |
| 2026-07-10 | 15.00 | $7.30 | 42713 |
| 2026-07-09 | 14.63 | $7.16 | 129825 |
| 2026-07-08 | 14.23 | $7.06 | 170949 |
| 2026-07-07 | 13.65 | $7.26 | 138349 |
| 2026-07-06 | 13.24 | $7.76 | 92359 |
| 2026-07-02 | 13.25 | $7.70 | 98400 |
| 2026-07-01 | 13.23 | $7.77 | 136200 |
| 2026-06-30 | 13.21 | $7.48 | 115700 |
| 2026-06-29 | 12.81 | $7.77 | 60813 |
| 2026-06-26 | 12.73 | $7.89 | 71600 |
| 2026-06-25 | 12.52 | $7.64 | 136435 |
| 2026-06-24 | 12.29 | $7.65 | 73011 |
| 2026-06-23 | 12.11 | $7.70 | 307810 |
| 2026-06-22 | 11.88 | $7.64 | 341700 |
| 2026-06-18 | 11.55 | $7.59 | 383300 |
| 2026-06-17 | 11.24 | $8.02 | 274100 |
| 2026-06-16 | 11.25 | $7.93 | 246708 |
| 2026-06-15 | 11.26 | $8.47 | 122200 |
| 2026-06-12 | 11.54 | $8.76 | 133800 |
| 2026-06-11 | 11.79 | $8.81 | 96142 |
| 2026-06-10 | 12.16 | $8.83 | 195900 |
| 2026-06-09 | 12.61 | $7.92 | 191500 |
| 2026-06-08 | 12.83 | $8.16 | 142700 |
| 2026-06-05 | 13.42 | $7.63 | 67700 |
| 2026-06-04 | 13.23 | $7.66 | 84100 |
| 2026-06-03 | 12.84 | $7.36 | 103900 |
| 2026-06-02 | 12.42 | $7.76 | 43300 |
| 2026-06-01 | 12.47 | $7.98 | 73400 |
| 2026-05-29 | 12.53 | $8.19 | 67648 |
| 2026-05-28 | 13.18 | $8.92 | 68432 |
| 2026-05-27 | 12.89 | $8.93 | 127600 |
| 2026-05-26 | 12.41 | $9.49 | 199464 |
| 2026-05-22 | 11.91 | $8.92 | 117167 |
| 2026-05-21 | 11.88 | $8.87 | 45715 |
| 2026-05-20 | 11.98 | $8.66 | 71839 |
| 2026-05-19 | 12.33 | $8.23 | 53128 |
| 2026-05-18 | 12.92 | $8.41 | 85077 |
| 2026-05-15 | 13.54 | $8.20 | 76515 |
| 2026-05-14 | 13.97 | $8.14 | 71721 |
| 2026-05-13 | 14.22 | $7.82 | 87100 |
| 2026-05-12 | 14.49 | $8.15 | 136805 |
| 2026-05-11 | 14.44 | $7.92 | 87600 |
| 2026-05-08 | 14.28 | $8.24 | 122700 |
| 2026-05-07 | 14.12 | $7.53 | 80100 |
| 2026-05-06 | 13.26 | $7.66 | 165705 |
| 2026-05-05 | 12.35 | $7.75 | 82100 |
| 2026-05-04 | 12.67 | $7.83 | 46912 |
| 2026-05-01 | 12.97 | $7.81 | 33100 |
| 2026-04-30 | 13.27 | $7.95 | 54300 |
| 2026-04-29 | 13.36 | $7.53 | 39900 |
| 2026-04-28 | 12.82 | $7.29 | 37104 |
| 2026-04-27 | 12.00 | $7.41 | 53300 |
| 2026-04-24 | 11.14 | $7.24 | 91400 |
| 2026-04-23 | 10.23 | $7.53 | 130362 |
| 2026-04-22 | 9.46 | $8.76 | 27600 |
| 2026-04-21 | 9.55 | $8.80 | 43747 |
| 2026-04-20 | 9.65 | $9.01 | 35300 |
| 2026-04-17 | 9.40 | $9.00 | 50800 |
| 2026-04-16 | 9.44 | $8.53 | 39340 |
| 2026-04-15 | 9.81 | $8.44 | 48300 |
| 2026-04-14 | 10.03 | $8.21 | 30514 |
| 2026-04-13 | 9.92 | $8.17 | 33500 |
| 2026-04-10 | 9.80 | $8.50 | 103000 |
| 2026-04-09 | 10.11 | $8.67 | 54000 |
| 2026-04-08 | 10.34 | $8.60 | 57100 |
| 2026-04-07 | 10.50 | $8.33 | 58238 |
| 2026-04-06 | 10.52 | $8.63 | 42638 |
| 2026-04-02 | 11.07 | $8.59 | 60830 |
| 2026-04-01 | 11.60 | $8.47 | 54300 |
| 2026-03-31 | 11.73 | $8.32 | 42400 |
| 2026-03-30 | 12.15 | $7.99 | 42248 |
| 2026-03-27 | 12.36 | $7.93 | 72129 |
| 2026-03-26 | 12.55 | $8.00 | 58000 |
| 2026-03-25 | 13.01 | $8.14 | 61946 |
| 2026-03-24 | 13.08 | $8.04 | 97924 |
| 2026-03-23 | 12.97 | $7.87 | 87500 |
| 2026-03-20 | 12.61 | $7.68 | 118800 |
| 2026-03-19 | 12.10 | $7.86 | 66917 |
| 2026-03-18 | 11.73 | $7.92 | 99518 |
| 2026-03-17 | 11.55 | $8.05 | 41748 |
| 2026-03-16 | 11.43 | $7.96 | 87700 |
| 2026-03-13 | 11.03 | $7.85 | 63538 |
| 2026-03-12 | 10.61 | $7.85 | 71900 |
| 2026-03-11 | 10.22 | $8.66 | 104800 |
| 2026-03-10 | 10.70 | $8.50 | 112500 |
| 2026-03-09 | 11.18 | $8.61 | 145130 |
| 2026-03-06 | 11.67 | $8.54 | 141200 |
| 2026-03-05 | 11.98 | $8.49 | 126612 |
| 2026-03-04 | 12.56 | $8.50 | 108403 |
| 2026-03-03 | 13.17 | $8.38 | 327700 |
| 2026-03-02 | 13.82 | $8.44 | 137800 |
| 2026-02-27 | 14.47 | $8.37 | 103958 |
| 2026-02-26 | 15.00 | $8.42 | 180629 |
| 2026-02-25 | 15.57 | $8.44 | 138732 |
| 2026-02-24 | 16.06 | $8.42 | 205303 |
| 2026-02-23 | 16.57 | $8.25 | 210822 |
| 2026-02-20 | 17.02 | $8.57 | 161966 |
| 2026-02-19 | 17.85 | $8.61 | 260010 |
| 2026-02-18 | 18.74 | $8.52 | 191644 |
| 2026-02-17 | 19.67 | $8.24 | 242900 |
| 2026-02-13 | 20.24 | $7.83 | 193506 |
| 2026-02-12 | 20.57 | $7.54 | 366195 |
| 2026-02-11 | 20.71 | $7.45 | 189457 |
| 2026-02-10 | 20.50 | $7.55 | 458636 |
| 2026-02-09 | 20.28 | $7.19 | 567227 |
| 2026-02-06 | 19.65 | $6.63 | 531875 |
| 2026-02-05 | 17.91 | $6.34 | 2.5M |
| 2026-02-04 | 16.08 | $7.33 | 320560 |
| 2026-02-03 | 15.04 | $7.22 | 504000 |
| 2026-02-02 | 13.95 | $7.95 | 202814 |
| 2026-01-30 | 13.99 | $8.10 | 126000 |
| 2026-01-29 | 14.03 | $8.18 | 160568 |
| 2026-01-28 | 14.24 | $8.17 | 137024 |
| 2026-01-27 | 14.65 | $8.65 | 76453 |
| 2026-01-26 | 15.13 | $8.69 | 98500 |
| 2026-01-23 | 15.67 | $8.75 | 100300 |
| 2026-01-22 | 15.96 | $9.02 | 91935 |
| 2026-01-21 | 15.75 | $8.97 | 115137 |
| 2026-01-20 | 15.99 | $8.85 | 94643 |
| 2026-01-16 | 16.24 | $9.19 | 92500 |
| 2026-01-15 | 16.14 | $9.23 | 132645 |
| 2026-01-14 | 15.69 | $9.19 | 125731 |
| 2026-01-13 | 15.64 | $9.03 | 105019 |
| 2026-01-12 | 15.41 | $9.07 | 140600 |
| 2026-01-09 | 15.39 | $8.82 | 243534 |
| 2026-01-08 | 15.73 | $8.75 | 247708 |
| 2026-01-07 | 15.58 | $8.73 | 214300 |
| 2026-01-06 | 15.40 | $9.32 | 268200 |
| 2026-01-05 | 15.21 | $8.68 | 186900 |
| 2026-01-02 | 15.92 | $8.49 | 200421 |
| 2025-12-31 | 16.09 | $8.47 | 377203 |
| 2025-12-30 | 16.57 | $8.68 | 163212 |
| 2025-12-29 | 17.28 | $8.91 | 174214 |
| 2025-12-26 | 17.82 | $8.89 | 221300 |
| 2025-12-24 | 18.33 | $8.96 | 131000 |
| 2025-12-23 | 18.48 | $8.97 | 214442 |
| 2025-12-22 | 18.74 | $8.89 | 158231 |
| 2025-12-19 | 18.90 | $9.00 | 211135 |
| 2025-12-18 | 18.91 | $9.04 | 253300 |
| 2025-12-17 | 18.86 | $8.84 | 198132 |
| 2025-12-16 | 18.83 | $8.87 | 168500 |
| 2025-12-15 | 18.76 | $9.07 | 181744 |
| 2025-12-12 | 18.45 | $9.04 | 312809 |
| 2025-12-11 | 18.14 | $9.00 | 229021 |
| 2025-12-10 | 17.82 | $9.13 | 248538 |
| 2025-12-09 | 17.70 | $8.78 | 229332 |
| 2025-12-08 | 17.99 | $8.54 | 281600 |
| 2025-12-05 | 18.59 | $8.51 | 354800 |
| 2025-12-04 | 19.09 | $8.48 | 327200 |
| 2025-12-03 | 20.03 | $8.39 | 483840 |
| 2025-12-02 | 20.77 | $8.16 | 289100 |
| 2025-12-01 | 21.69 | $8.14 | 304600 |
| 2025-11-28 | 22.39 | $7.82 | 296907 |
| 2025-11-26 | 23.01 | $7.69 | 836300 |
| 2025-11-25 | 23.05 | $7.45 | 397101 |
| 2025-11-24 | 22.98 | $7.31 | 415123 |
| 2025-11-21 | 22.45 | $7.17 | 540114 |
| 2025-11-20 | 21.62 | $7.07 | 772900 |
| 2025-11-19 | 20.76 | $7.10 | 536973 |
| 2025-11-18 | 19.85 | $7.24 | 411127 |
| 2025-11-17 | 19.08 | $7.50 | 411116 |
| 2025-11-14 | 18.57 | $8.11 | 188600 |
| 2025-11-13 | 18.77 | $8.41 | 252662 |
| 2025-11-12 | 19.30 | $8.39 | 419100 |
| 2025-11-11 | 19.80 | $8.19 | 482700 |
| 2025-11-10 | 19.90 | $7.93 | 287200 |
| 2025-11-07 | 19.82 | $8.05 | 328900 |
| 2025-11-06 | 19.63 | $8.08 | 376326 |
| 2025-11-05 | 19.54 | $7.98 | 302539 |
| 2025-11-04 | 19.45 | $8.07 | 1.3M |
| 2025-11-03 | 18.96 | $8.24 | 580700 |
| 2025-10-31 | 18.75 | $8.38 | 155100 |
| 2025-10-30 | 18.20 | $7.98 | 140100 |
| 2025-10-29 | 17.17 | $8.00 | 227700 |
| 2025-10-28 | 16.19 | $8.12 | 178800 |
| 2025-10-27 | 15.06 | $8.18 | 86200 |
| 2025-10-24 | 14.09 | $8.36 | 89600 |
| 2025-10-23 | 13.25 | $8.43 | 103920 |
| 2025-10-22 | 12.07 | $8.42 | 294813 |
| 2025-10-21 | 10.83 | $8.91 | 87300 |
| 2025-10-20 | 9.92 | $8.77 | 149374 |
| 2025-10-17 | 8.97 | $8.98 | 311303 |
| 2025-10-16 | 8.27 | $9.62 | 143727 |
| 2025-10-15 | 8.31 | $9.64 | 189603 |
| 2025-10-14 | 8.48 | $9.92 | 173937 |
| 2025-10-13 | 8.89 | $9.97 | 126841 |
| 2025-10-10 | 9.25 | $9.72 | 143200 |
| 2025-10-09 | 9.70 | $9.93 | 93812 |
| 2025-10-08 | 9.94 | $10.09 | 137800 |
| 2025-10-07 | 10.11 | $9.95 | 99900 |
| 2025-10-06 | 10.29 | $10.36 | 141814 |
| 2025-10-03 | 9.89 | $10.56 | 191900 |
| 2025-10-02 | 9.57 | $10.04 | 133535 |
| 2025-10-01 | 9.79 | $10.09 | 180017 |
| 2025-09-30 | 9.88 | $10.24 | 209800 |
| 2025-09-29 | 9.78 | $10.40 | 534510 |
| 2025-09-26 | 9.67 | $10.07 | 302908 |
| 2025-09-25 | 9.75 | $9.89 | 139509 |
| 2025-09-24 | 9.94 | $9.99 | 170827 |
| 2025-09-23 | 10.33 | $9.93 | 195607 |
| 2025-09-22 | 10.77 | $9.95 | 374400 |
| 2025-09-19 | 11.04 | $9.58 | 897307 |
| 2025-09-18 | 10.97 | $9.69 | 178000 |
| 2025-09-17 | 11.12 | $9.73 | 152225 |
| 2025-09-16 | 11.50 | $9.82 | 273000 |
| 2025-09-15 | 11.90 | $9.95 | 161700 |
| 2025-09-12 | 12.49 | $9.82 | 205533 |
| 2025-09-11 | 13.03 | $10.05 | 197667 |
| 2025-09-10 | 13.67 | $9.60 | 339122 |
| 2025-09-09 | 14.06 | $9.89 | 244200 |
| 2025-09-08 | 14.72 | $10.05 | 296300 |
| 2025-09-05 | 15.46 | $10.00 | 311106 |
| 2025-09-04 | 16.25 | $10.38 | 259315 |
| 2025-09-03 | 16.35 | $10.48 | 221224 |
| 2025-09-02 | 16.34 | $10.43 | 174843 |
| 2025-08-29 | 16.43 | $10.70 | 331041 |
| 2025-08-28 | 16.40 | $10.51 | 363851 |
| 2025-08-27 | 16.71 | $10.67 | 307358 |
| 2025-08-26 | 15.65 | $10.56 | 86335 |
| 2025-08-25 | 14.84 | $10.56 | 76597 |
| 2025-08-22 | 14.10 | $10.63 | 133639 |
| 2025-08-21 | 13.32 | $10.10 | 68028 |
| 2025-08-20 | 13.19 | $10.03 | 73320 |
| 2025-08-19 | 12.90 | $10.21 | 112600 |
| 2025-08-18 | 12.22 | $10.42 | 106120 |
| 2025-08-15 | 11.49 | $10.10 | 120420 |
| 2025-08-14 | 11.31 | $9.87 | 91218 |
| 2025-08-13 | 11.57 | $9.91 | 119024 |
| 2025-08-12 | 11.74 | $9.85 | 174949 |
| 2025-08-11 | 11.72 | $9.79 | 165416 |
| 2025-08-08 | 12.05 | $9.47 | 118006 |
| 2025-08-07 | 12.68 | $9.58 | 103102 |
| 2025-08-06 | 13.24 | $9.44 | 155700 |
| 2025-08-05 | 13.88 | $9.65 | 126900 |
| 2025-08-04 | 14.38 | $9.62 | 135842 |
| 2025-08-01 | 14.90 | $9.56 | 190900 |
| 2025-07-31 | 15.66 | $9.90 | 128300 |
| 2025-07-30 | 16.22 | $9.88 | 209122 |
| 2025-07-29 | 16.66 | $10.03 | 197235 |
| 2025-07-28 | 16.94 | $10.40 | 133300 |
| 2025-07-25 | 16.71 | $10.58 | 209036 |
| 2025-07-24 | 16.49 | $10.49 | 291067 |
| 2025-07-23 | 16.09 | $11.24 | 446700 |
| 2025-07-22 | 14.46 | $11.12 | 611400 |
| 2025-07-21 | 13.08 | $10.18 | 295400 |
| 2025-07-18 | 12.73 | $10.07 | 237325 |
| 2025-07-17 | 12.37 | $10.20 | 378600 |
| 2025-07-16 | 11.82 | $10.21 | 318335 |
| 2025-07-15 | 11.44 | $10.05 | 275317 |
| 2025-07-14 | 11.00 | $10.29 | 306399 |
| 2025-07-11 | 10.58 | $10.05 | 264600 |
| 2025-07-10 | 10.55 | $10.03 | 227300 |
| 2025-07-09 | 10.57 | $9.77 | 167404 |
| 2025-07-08 | 10.76 | $9.85 | 174023 |
| 2025-07-07 | 10.84 | $9.72 | 301900 |
| 2025-07-03 | 10.94 | $9.80 | 108800 |
| 2025-07-02 | 10.92 | $9.79 | 372700 |
| 2025-07-01 | 11.19 | $9.38 | 362100 |
| 2025-06-30 | 11.69 | $9.13 | 299705 |
| 2025-06-27 | 12.11 | $9.31 | 242200 |
| 2025-06-26 | 12.56 | $9.30 | 198917 |
| 2025-06-25 | 13.03 | $9.13 | 135024 |
| 2025-06-24 | 13.53 | $9.48 | 289529 |
| 2025-06-23 | 13.90 | $9.66 | 456232 |
| 2025-06-20 | 14.30 | $9.60 | 551400 |
| 2025-06-18 | 14.41 | $9.93 | 506100 |
| 2025-06-17 | 14.53 | $9.07 | 286316 |
| 2025-06-16 | 15.00 | $9.35 | 368400 |
| 2025-06-13 | 15.55 | $9.07 | 190600 |
| 2025-06-12 | 15.52 | $8.91 | 165400 |
| 2025-06-11 | 15.72 | $8.98 | 218128 |
| 2025-06-10 | 15.93 | $8.89 | 233103 |
| 2025-06-09 | 15.80 | $8.81 | 140200 |
| 2025-06-06 | 15.69 | $9.10 | 295200 |
| 2025-06-05 | 15.93 | $9.15 | 406300 |
| 2025-06-04 | 16.11 | $9.10 | 238958 |
| 2025-06-03 | 16.23 | $8.52 | 320200 |
| 2025-06-02 | 15.48 | $8.43 | 153700 |
| 2025-05-30 | 14.74 | $8.63 | 697429 |
| 2025-05-29 | 14.22 | $8.62 | 171053 |
| 2025-05-28 | 13.74 | $8.68 | 178045 |
| 2025-05-27 | 13.23 | $9.02 | 210600 |
| 2025-05-23 | 13.13 | $9.14 | 145026 |
| 2025-05-22 | 13.02 | $8.89 | 169604 |
| 2025-05-21 | 12.51 | $8.54 | 180121 |
| 2025-05-20 | 12.02 | $9.02 | 187800 |
| 2025-05-19 | 11.96 | $9.12 | 170825 |
| 2025-05-16 | 11.94 | $9.18 | 190100 |
| 2025-05-15 | 11.91 | $9.09 | 159641 |
| 2025-05-14 | 11.84 | $9.09 | 246900 |
| 2025-05-13 | 11.77 | $9.16 | 569300 |
| 2025-05-12 | 11.79 | $9.31 | 545600 |
| 2025-05-09 | 11.75 | $8.77 | 621700 |
| 2025-05-08 | 11.08 | $8.31 | 1.2M |
| 2025-05-07 | 10.38 | $9.57 | 255700 |
| 2025-05-06 | 10.48 | $9.78 | 322401 |
| 2025-05-05 | 10.74 | $9.69 | 182700 |
| 2025-05-02 | 10.77 | $9.66 | 144700 |
| 2025-05-01 | 10.80 | $9.45 | 192038 |
| 2025-04-30 | 11.01 | $9.40 | 214400 |
| 2025-04-29 | 11.42 | $9.45 | 159500 |
| 2025-04-28 | 11.56 | $9.36 | 216723 |
| 2025-04-25 | 11.63 | $9.43 | 182507 |
| 2025-04-24 | 11.94 | $9.21 | 158346 |
| 2025-04-23 | 12.53 | $8.86 | 299646 |
| 2025-04-22 | 13.16 | $8.72 | 430800 |
| 2025-04-21 | 13.15 | $8.39 | 369822 |
| 2025-04-17 | 12.88 | $8.54 | 394513 |
| 2025-04-16 | 12.70 | $8.35 | 320635 |
| 2025-04-15 | 12.51 | $8.67 | 378838 |
| 2025-04-14 | 12.64 | $9.00 | 336139 |
| 2025-04-11 | 13.01 | $9.12 | 352646 |
| 2025-04-10 | 12.99 | $8.71 | 323100 |
| 2025-04-09 | 12.82 | $9.04 | 608717 |
| 2025-04-08 | 12.65 | $7.94 | 332900 |
| 2025-04-07 | 12.06 | $8.16 | 504600 |
| 2025-04-04 | 11.45 | $8.50 | 522000 |
| 2025-04-03 | 10.40 | $8.47 | 511817 |
| 2025-04-02 | 9.85 | $9.69 | 216869 |
| 2025-04-01 | 10.29 | $9.79 | 218307 |
| 2025-03-31 | 10.69 | $9.76 | 206610 |
| 2025-03-28 | 11.08 | $9.91 | 262528 |
| 2025-03-27 | 11.54 | $10.35 | 365609 |
| 2025-03-26 | 11.81 | $10.09 | 182736 |
| 2025-03-25 | 12.32 | $10.13 | 312814 |
| 2025-03-24 | 12.87 | $10.42 | 346800 |
| 2025-03-21 | 13.43 | $9.96 | 269300 |
| 2025-03-20 | 13.88 | $10.06 | 314400 |
| 2025-03-19 | 14.31 | $10.03 | 316200 |
| 2025-03-18 | 14.65 | $9.59 | 243000 |
| 2025-03-17 | 14.63 | $9.76 | 278050 |
| 2025-03-14 | 14.77 | $9.67 | 688155 |
| 2025-03-13 | 14.92 | $9.95 | 485414 |
| 2025-03-12 | 15.08 | $10.12 | 574800 |
| 2025-03-11 | 15.03 | $9.59 | 451947 |
| 2025-03-10 | 14.35 | $9.11 | 564500 |
| 2025-03-07 | 13.61 | $9.56 | 683820 |
| 2025-03-06 | 12.84 | $9.55 | 598347 |
| 2025-03-05 | 12.30 | $9.77 | 266727 |
| 2025-03-04 | 12.07 | $10.00 | 269925 |
| 2025-03-03 | 11.92 | $10.49 | 358943 |
| 2025-02-28 | 12.26 | $10.68 | 419215 |
| 2025-02-27 | 12.59 | $10.65 | 397327 |
| 2025-02-26 | 12.93 | $10.85 | 531038 |
| 2025-02-25 | 13.52 | $10.88 | 636874 |
| 2025-02-24 | 14.14 | $10.51 | 509700 |
| 2025-02-21 | 14.37 | $10.64 | 802400 |
| 2025-02-20 | 15.06 | $10.70 | 346737 |
| 2025-02-19 | 15.67 | $10.99 | 771100 |
| 2025-02-18 | 16.17 | $11.54 | 346231 |
| 2025-02-14 | 15.95 | $12.28 | 429226 |
| 2025-02-13 | 15.37 | $12.79 | 660771 |
| 2025-02-12 | 13.64 | $12.91 | 1.6M |
| 2025-02-11 | 11.83 | $11.79 | 658873 |
| 2025-02-10 | 10.78 | $12.01 | 771237 |
| 2025-02-07 | 9.68 | $10.94 | 316013 |
| 2025-02-06 | 9.59 | $11.19 | 738000 |
| 2025-02-05 | 9.45 | $10.89 | 346123 |
| 2025-02-04 | 9.91 | $10.91 | 165218 |
| 2025-02-03 | 10.03 | $10.92 | 274044 |
| 2025-01-31 | 10.30 | $10.65 | 261104 |
| 2025-01-30 | 10.69 | $10.56 | 349200 |
| 2025-01-29 | 11.10 | $10.39 | 351435 |
| 2025-01-28 | 11.34 | $10.35 | 383896 |
| 2025-01-27 | 11.59 | $10.42 | 412318 |
| 2025-01-24 | 11.66 | $10.18 | 528364 |
| 2025-01-23 | 11.48 | $10.03 | 532422 |
| 2025-01-22 | 11.03 | $9.88 | 582379 |
| 2025-01-21 | 10.52 | $9.89 | 837733 |
| 2025-01-17 | 10.24 | $9.97 | 1.6M |
| 2025-01-16 | 9.87 | $10.59 | 333400 |
| 2025-01-15 | 10.28 | $10.56 | 382834 |
| 2025-01-14 | 10.69 | $10.48 | 298200 |
| 2025-01-13 | 10.92 | $10.25 | 321500 |
| 2025-01-10 | 11.00 | $10.41 | 395900 |
| 2025-01-08 | 11.09 | $10.44 | 431600 |
| 2025-01-07 | 11.19 | $10.57 | 520200 |
| 2025-01-06 | 11.40 | $10.41 | 554300 |
| 2025-01-03 | 11.77 | $10.58 | 524731 |
| 2025-01-02 | 12.14 | $10.13 | 690900 |
| 2024-12-31 | 12.28 | $10.01 | 599786 |
| 2024-12-30 | 12.12 | $10.30 | 471700 |
| 2024-12-27 | 12.10 | $10.78 | 443746 |
| 2024-12-26 | 12.72 | $10.90 | 471800 |
| 2024-12-24 | 13.38 | $10.57 | 456025 |
| 2024-12-23 | 13.73 | $10.25 | 627603 |
| 2024-12-20 | 13.73 | $10.39 | 1.2M |
| 2024-12-19 | 13.78 | $10.23 | 568638 |
| 2024-12-18 | 13.61 | $10.23 | 592235 |
| 2024-12-17 | 13.42 | $10.75 | 830700 |
| 2024-12-16 | 13.42 | $10.52 | 860200 |
| 2024-12-13 | 13.61 | $11.12 | 849438 |
| 2024-12-12 | 13.92 | $11.46 | 405100 |
| 2024-12-11 | 14.26 | $11.69 | 569600 |
| 2024-12-10 | 14.19 | $12.12 | 855218 |
| 2024-12-09 | 14.04 | $11.74 | 388800 |
| 2024-12-06 | 14.37 | $11.87 | 445422 |
| 2024-12-05 | 14.81 | $11.47 | 527700 |
| 2024-12-04 | 15.38 | $11.66 | 437100 |
| 2024-12-03 | 15.79 | $11.80 | 799816 |
| 2024-12-02 | 15.99 | $12.41 | 1.2M |
| 2024-11-29 | 15.46 | $12.31 | 286403 |
| 2024-11-27 | 14.90 | $12.47 | 492300 |
| 2024-11-26 | 14.45 | $12.21 | 617600 |
| 2024-11-25 | 13.97 | $12.63 | 687602 |
| 2024-11-22 | 13.46 | $11.82 | 238202 |
| 2024-11-21 | 13.45 | $11.83 | 496000 |
| 2024-11-20 | 13.44 | $11.57 | 533134 |
| 2024-11-19 | 13.77 | $11.48 | 512011 |
| 2024-11-18 | 14.07 | $11.80 | 909149 |
| 2024-11-15 | 14.25 | $11.47 | 729100 |
| 2024-11-14 | 14.68 | $11.26 | 1.8M |
| 2024-11-13 | 15.13 | $11.47 | 509696 |
| 2024-11-12 | 15.23 | $11.96 | 549450 |
| 2024-11-11 | 14.92 | $12.10 | 942246 |
| 2024-11-08 | 14.68 | $11.50 | 687318 |
| 2024-11-07 | 14.80 | $11.55 | 546939 |
| 2024-11-06 | 14.52 | $11.75 | 716100 |
| 2024-11-05 | 14.19 | $11.62 | 1.9M |
| 2024-11-04 | 13.85 | $10.38 | 1.7M |
| 2024-11-01 | 13.75 | $10.33 | 593507 |
| 2024-10-31 | 13.68 | $10.37 | 764600 |
| 2024-10-30 | 13.72 | $10.97 | 739833 |
| 2024-10-29 | 14.10 | $11.24 | 553741 |
| 2024-10-28 | 14.56 | $11.54 | 513816 |
| 2024-10-25 | 15.17 | $11.58 | 250028 |
| 2024-10-24 | 15.85 | $11.29 | 342817 |
| 2024-10-23 | 16.56 | $11.60 | 206906 |
| 2024-10-22 | 16.85 | $11.95 | 193945 |
| 2024-10-21 | 16.93 | $12.01 | 297632 |
| 2024-10-18 | 16.86 | $12.65 | 250729 |
| 2024-10-17 | 15.84 | $12.55 | 367800 |
| 2024-10-16 | 15.13 | $12.03 | 193647 |
| 2024-10-15 | 14.89 | $11.81 | 266900 |
| 2024-10-14 | 14.64 | $11.74 | 284046 |
| 2024-10-11 | 14.51 | $11.81 | 486300 |
| 2024-10-10 | 14.55 | $11.67 | 546600 |
| 2024-10-09 | 14.60 | $11.71 | 750051 |
| 2024-10-08 | 14.73 | $11.65 | 664604 |
| 2024-10-07 | 14.70 | $11.72 | 767317 |
| 2024-10-04 | 14.66 | $11.95 | 425080 |
| 2024-10-03 | 14.63 | $11.38 | 276318 |
| 2024-10-02 | 15.00 | $11.49 | 224300 |
| 2024-10-01 | 15.34 | $11.30 | 371300 |
| 2024-09-30 | 15.55 | $11.74 | 364000 |
| 2024-09-27 | 15.50 | $11.80 | 442440 |
| 2024-09-26 | 15.56 | $11.57 | 555200 |
| 2024-09-25 | 15.73 | $11.05 | 624132 |
| 2024-09-24 | 16.21 | $11.22 | 345658 |
| 2024-09-23 | 16.41 | $11.54 | 381400 |
| 2024-09-20 | 16.81 | $11.49 | 1.7M |
| 2024-09-19 | 17.25 | $11.66 | 505200 |
| 2024-09-18 | 17.29 | $11.79 | 486318 |
| 2024-09-17 | 17.02 | $12.19 | 949755 |
| 2024-09-16 | 16.44 | $12.13 | 624842 |
| 2024-09-13 | 16.25 | $11.90 | 834342 |
| 2024-09-12 | 16.22 | $11.77 | 691638 |
| 2024-09-11 | 16.37 | $10.80 | 736700 |
| 2024-09-10 | 17.16 | $10.62 | 972913 |
| 2024-09-09 | 18.00 | $11.00 | 955941 |
| 2024-09-06 | 18.61 | $11.50 | 2.1M |
| 2024-09-05 | 18.90 | $10.79 | 1.7M |
| 2024-09-04 | 19.05 | $11.21 | 641174 |
| 2024-09-03 | 19.30 | $10.85 | 481900 |
| 2024-08-30 | 19.25 | $11.05 | 418100 |
| 2024-08-29 | 19.39 | $11.09 | 426300 |
| 2024-08-28 | 19.64 | $11.22 | 291821 |
| 2024-08-27 | 20.01 | $11.78 | 228062 |
| 2024-08-26 | 20.84 | $11.87 | 244639 |
| 2024-08-23 | 21.93 | $12.09 | 397400 |
| 2024-08-22 | 23.08 | $11.75 | 416300 |
| 2024-08-21 | 23.51 | $11.39 | 331700 |
| 2024-08-20 | 23.50 | $10.95 | 260800 |
| 2024-08-19 | 23.23 | $11.17 | 386300 |
| 2024-08-16 | 22.79 | $10.96 | 899122 |
| 2024-08-15 | 22.33 | $11.38 | 261349 |
| 2024-08-14 | 22.11 | $11.01 | 279700 |
| 2024-08-13 | 21.34 | $11.10 | 360600 |
| 2024-08-12 | 20.55 | $11.19 | 374226 |
| 2024-08-09 | 19.71 | $11.26 | 233600 |
| 2024-08-08 | 18.97 | $11.30 | 353350 |
| 2024-08-07 | 18.19 | $11.17 | 293012 |
| 2024-08-06 | 17.38 | $11.29 | 374336 |
| 2024-08-05 | 16.36 | $11.16 | 526543 |
| 2024-08-02 | 15.24 | $11.70 | 659600 |
| 2024-08-01 | 14.30 | $12.11 | 316600 |
| 2024-07-31 | 13.69 | $12.95 | 553942 |
| 2024-07-30 | 13.73 | $12.86 | 388917 |
| 2024-07-29 | 13.45 | $12.79 | 426700 |
| 2024-07-26 | 13.43 | $12.74 | 833662 |
| 2024-07-25 | 13.02 | $12.32 | 543710 |
| 2024-07-24 | 12.46 | $12.71 | 383400 |
| 2024-07-23 | 12.20 | $13.16 | 373146 |
| 2024-07-22 | 12.18 | $13.00 | 452815 |
| 2024-07-19 | 12.16 | $13.22 | 579843 |
| 2024-07-18 | 12.37 | $13.17 | 674300 |
| 2024-07-17 | 12.59 | $13.54 | 537539 |
| 2024-07-16 | 13.22 | $14.12 | 520662 |
| 2024-07-15 | 13.32 | $14.13 | 1.2M |
| 2024-07-12 | 13.57 | $13.75 | 504200 |
| 2024-07-11 | 13.84 | $14.23 | 633200 |
| 2024-07-10 | 14.35 | $13.85 | 747504 |
| 2024-07-09 | 14.88 | $14.44 | 742679 |
| 2024-07-08 | 15.08 | $14.44 | 880107 |
| 2024-07-05 | 15.12 | $14.25 | 407843 |
| 2024-07-03 | 15.44 | $14.13 | 229400 |
| 2024-07-02 | 15.88 | $14.03 | 454549 |
| 2024-07-01 | 16.26 | $14.33 | 692659 |
| 2024-06-28 | 16.65 | $14.49 | 3.0M |
| 2024-06-27 | 16.47 | $14.64 | 649924 |
| 2024-06-26 | 16.48 | $14.22 | 547058 |
| 2024-06-25 | 16.33 | $14.53 | 534000 |
| 2024-06-24 | 16.19 | $14.16 | 835800 |
| 2024-06-21 | 16.21 | $13.44 | 421503 |
| 2024-06-20 | 16.64 | $13.71 | 485300 |
| 2024-06-18 | 16.73 | $13.73 | 757720 |
| 2024-06-17 | 16.83 | $13.29 | 537400 |
| 2024-06-14 | 17.27 | $12.78 | 393825 |
| 2024-06-13 | 17.35 | $13.23 | 431500 |
| 2024-06-12 | 17.19 | $13.88 | 915010 |
| 2024-06-11 | 16.32 | $13.48 | 617500 |
| 2024-06-10 | 15.81 | $12.96 | 433716 |
| 2024-06-07 | 15.61 | $13.00 | 285934 |
| 2024-06-06 | 15.14 | $13.09 | 401692 |
| 2024-06-05 | 14.50 | $13.14 | 480500 |
| 2024-06-04 | 13.82 | $13.30 | 669204 |
| 2024-06-03 | 13.19 | $12.94 | 716506 |
| 2024-05-31 | 12.66 | $12.45 | 606517 |
| 2024-05-30 | 12.49 | $12.12 | 456213 |
| 2024-05-29 | 12.59 | $11.87 | 719547 |
| 2024-05-28 | 12.67 | $12.46 | 807014 |
| 2024-05-24 | 12.50 | $12.14 | 505574 |
| 2024-05-23 | 12.78 | $11.83 | 737900 |
| 2024-05-22 | 13.30 | $12.06 | 319800 |
| 2024-05-21 | 13.55 | $12.09 | 738900 |
| 2024-05-20 | 13.81 | $12.00 | 639500 |
| 2024-05-17 | 14.24 | $11.98 | 657500 |
| 2024-05-16 | 14.71 | $11.67 | 408736 |
| 2024-05-15 | 15.34 | $11.88 | 857100 |
| 2024-05-14 | 15.88 | $12.32 | 1.5M |
| 2024-05-13 | 16.40 | $11.61 | 1.5M |
| 2024-05-10 | 16.48 | $10.98 | 932300 |
| 2024-05-09 | 16.17 | $10.98 | 1.1M |
| 2024-05-08 | 15.84 | $11.30 | 1.8M |
| 2024-05-07 | 15.66 | $11.27 | 2.3M |
| 2024-05-06 | 15.48 | $11.20 | 5.2M |
| 2024-05-03 | 14.68 | $12.49 | 1.6M |
| 2024-05-02 | 14.90 | $12.16 | 466110 |
| 2024-05-01 | 15.63 | $11.90 | 754018 |
| 2024-04-30 | 16.21 | $11.75 | 499960 |
| 2024-04-29 | 16.57 | $11.82 | 592259 |
| 2024-04-26 | 17.05 | $11.71 | 511940 |
| 2024-04-25 | 17.30 | $11.54 | 582108 |
| 2024-04-24 | 17.36 | $11.46 | 668500 |
| 2024-04-23 | 17.44 | $11.31 | 986417 |
| 2024-04-22 | 17.57 | $11.69 | 666702 |
| 2024-04-19 | 18.03 | $11.90 | 789434 |
| 2024-04-18 | 18.65 | $11.99 | 404059 |
| 2024-04-17 | 19.47 | $12.13 | 347860 |
| 2024-04-16 | 20.33 | $11.96 | 436844 |
| 2024-04-15 | 21.08 | $11.89 | 726184 |
| 2024-04-12 | 21.88 | $12.34 | 445685 |
| 2024-04-11 | 22.78 | $12.85 | 384105 |
| 2024-04-10 | 23.41 | $12.69 | 870000 |
| 2024-04-09 | 24.25 | $12.97 | 741211 |
| 2024-04-08 | 24.34 | $13.46 | 535300 |
| 2024-04-05 | 24.03 | $13.44 | 388200 |
| 2024-04-04 | 23.79 | $13.18 | 674400 |
| 2024-04-03 | 23.53 | $13.43 | 607311 |
| 2024-04-02 | 23.37 | $13.20 | 868999 |
| 2024-04-01 | 23.17 | $14.37 | 897741 |
| 2024-03-28 | 22.34 | $13.70 | 695132 |
| 2024-03-27 | 21.83 | $13.56 | 605242 |
| 2024-03-26 | 21.30 | $13.36 | 432500 |
| 2024-03-25 | 21.05 | $13.06 | 456718 |
| 2024-03-22 | 20.83 | $13.18 | 715609 |
| 2024-03-21 | 20.38 | $13.81 | 647700 |
| 2024-03-20 | 19.67 | $13.40 | 539200 |
| 2024-03-19 | 19.01 | $13.10 | 554121 |
| 2024-03-18 | 18.66 | $12.89 | 725730 |
| 2024-03-15 | 18.50 | $12.90 | 1.3M |
| 2024-03-14 | 18.11 | $13.36 | 701601 |
| 2024-03-13 | 17.32 | $13.70 | 1.1M |
| 2024-03-12 | 16.47 | $12.90 | 420413 |
| 2024-03-11 | 16.28 | $12.66 | 452221 |
| 2024-03-08 | 16.24 | $12.76 | 495965 |
| 2024-03-07 | 16.18 | $13.03 | 571343 |
| 2024-03-06 | 16.26 | $12.80 | 454400 |
| 2024-03-05 | 16.35 | $13.18 | 663015 |
| 2024-03-04 | 16.57 | $13.04 | 622800 |
| 2024-03-01 | 16.54 | $13.19 | 1.2M |
| 2024-02-29 | 16.52 | $12.45 | 1.1M |
| 2024-02-28 | 17.04 | $12.72 | 646142 |
| 2024-02-27 | 17.50 | $12.45 | 771300 |
| 2024-02-26 | 18.21 | $12.45 | 785400 |
| 2024-02-23 | 18.95 | $12.25 | 967609 |
| 2024-02-22 | 19.93 | $12.63 | 936000 |
| 2024-02-21 | 20.58 | $12.82 | 748908 |
| 2024-02-20 | 21.34 | $12.83 | 698164 |
| 2024-02-16 | 22.00 | $12.92 | 1.1M |
| 2024-02-15 | 22.47 | $13.21 | 1.1M |
| 2024-02-14 | 22.83 | $13.94 | 1.0M |
| 2024-02-13 | 22.66 | $14.07 | 1.6M |
| 2024-02-12 | 22.55 | $14.86 | 1.5M |
| 2024-02-09 | 21.37 | $14.99 | 2.1M |
| 2024-02-08 | 20.14 | $14.82 | 2.0M |
| 2024-02-07 | 19.08 | $13.60 | 1.4M |
| 2024-02-06 | 18.33 | $13.47 | 2.2M |
| 2024-02-05 | 17.62 | $13.43 | 5.1M |
| 2024-02-02 | 16.92 | $11.60 | 5.3M |
| 2024-02-01 | 17.51 | $11.12 | 1.1M |
| 2024-01-31 | 18.06 | $10.81 | 1.5M |
| 2024-01-30 | 18.64 | $11.67 | 921200 |
| 2024-01-29 | 19.32 | $11.73 | 1.6M |
| 2024-01-26 | 20.03 | $11.69 | 803036 |
| 2024-01-25 | 20.43 | $12.23 | 943460 |
| 2024-01-24 | 21.01 | $11.68 | 789900 |
| 2024-01-23 | 21.85 | $11.73 | 924778 |
| 2024-01-22 | 22.54 | $11.90 | 1.0M |
| 2024-01-19 | 23.24 | $12.23 | 699912 |
| 2024-01-18 | 24.23 | $12.14 | 618000 |
| 2024-01-17 | 25.42 | $11.79 | 1.1M |
| 2024-01-16 | 26.66 | $12.29 | 1.1M |
| 2024-01-12 | 27.77 | $11.88 | 1.3M |
| 2024-01-11 | 28.94 | $12.17 | 1.2M |
| 2024-01-10 | 29.88 | $12.41 | 1.8M |
| 2024-01-09 | 30.69 | $12.83 | 2.6M |
| 2024-01-08 | 31.28 | $13.66 | 1.2M |
| 2024-01-05 | 30.58 | $13.88 | 880842 |
| 2024-01-04 | 29.86 | $13.45 | 1.1M |
| 2024-01-03 | 29.13 | $13.83 | 1.5M |
| 2024-01-02 | 27.88 | $14.63 | 2.5M |
| 2023-12-29 | 26.02 | $14.16 | 1.7M |
| 2023-12-28 | 24.44 | $14.05 | 1.6M |
| 2023-12-27 | 22.78 | $13.84 | 1.6M |
| 2023-12-26 | 21.26 | $13.42 | 955600 |
| 2023-12-22 | 19.86 | $12.82 | 1.3M |
| 2023-12-21 | 18.54 | $12.29 | 906500 |
| 2023-12-20 | 17.72 | $11.51 | 596810 |
| 2023-12-19 | 17.18 | $11.63 | 1.8M |
| 2023-12-18 | 16.64 | $11.32 | 3.2M |
| 2023-12-15 | 16.38 | $11.48 | 2.9M |
| 2023-12-14 | 15.54 | $11.86 | 1.5M |
| 2023-12-13 | 14.21 | $11.77 | 1.1M |
| 2023-12-12 | 13.24 | $11.36 | 765104 |
| 2023-12-11 | 12.53 | $11.26 | 796024 |
| 2023-12-08 | 11.91 | $11.02 | 721700 |
| 2023-12-07 | 11.44 | $10.84 | 799500 |
| 2023-12-06 | 11.19 | $10.57 | 513700 |
| 2023-12-05 | 10.88 | $10.66 | 639271 |
| 2023-12-04 | 10.78 | $10.81 | 749129 |
| 2023-12-01 | 10.61 | $10.79 | 582352 |
| 2023-11-30 | 10.51 | $10.28 | 776307 |
| 2023-11-29 | 10.70 | $10.57 | 736930 |
| 2023-11-28 | 10.51 | $10.63 | 473482 |
| 2023-11-27 | 10.51 | $10.71 | 435126 |
| 2023-11-24 | 10.46 | $10.64 | 314337 |
| 2023-11-22 | 10.34 | $10.81 | 535500 |
| 2023-11-21 | 10.18 | $10.57 | 594310 |
| 2023-11-20 | 10.16 | $10.63 | 872033 |
| 2023-11-17 | 10.02 | $10.70 | 968031 |
| 2023-11-16 | 9.89 | $10.35 | 669000 |
| 2023-11-15 | 9.97 | $10.65 | 915548 |
| 2023-11-14 | 9.75 | $10.90 | 1.0M |
| 2023-11-13 | 9.67 | $10.26 | 1.0M |
| 2023-11-10 | 10.00 | $10.22 | 1.1M |
| 2023-11-09 | 10.39 | $10.24 | 1.2M |
| 2023-11-08 | 10.68 | $10.50 | 1.2M |
| 2023-11-07 | 10.76 | $10.72 | 2.4M |
| 2023-11-06 | 11.00 | $9.30 | 1.7M |
| 2023-11-03 | 10.94 | $9.78 | 2.0M |
| 2023-11-02 | 11.26 | $9.90 | 1.4M |
| 2023-11-01 | 11.34 | $9.63 | 1.4M |
| 2023-10-31 | 11.41 | $10.09 | 1.0M |
| 2023-10-30 | 11.92 | $10.50 | 960627 |
| 2023-10-27 | 12.37 | $10.34 | 1.6M |
| 2023-10-26 | 12.82 | $10.80 | 2.7M |
| 2023-10-25 | 13.29 | $10.78 | 1.8M |
| 2023-10-24 | 13.30 | $10.97 | 1.4M |
| 2023-10-23 | 13.31 | $10.98 | 2.7M |
| 2023-10-20 | 13.31 | $11.19 | 4.1M |
| 2023-10-19 | 12.92 | $10.90 | 994504 |
| 2023-10-18 | 13.26 | $10.96 | 1.4M |
| 2023-10-17 | 13.47 | $10.95 | 1.5M |
| 2023-10-16 | 13.67 | $11.28 | 1.9M |
| 2023-10-13 | 13.89 | $10.52 | 1.4M |
| 2023-10-12 | 14.30 | $9.99 | 3.6M |
| 2023-10-11 | 14.74 | $11.09 | 1.6M |
| 2023-10-10 | 14.84 | $11.49 | 1.6M |
| 2023-10-09 | 14.47 | $11.28 | 1.2M |
| 2023-10-06 | 14.17 | $11.38 | 2.5M |
| 2023-10-05 | 13.96 | $11.02 | 3.5M |
| 2023-10-04 | 14.02 | $10.28 | 2.5M |
| 2023-10-03 | 14.65 | $9.75 | 2.4M |
| 2023-10-02 | 14.80 | $9.88 | 2.5M |
| 2023-09-29 | 14.95 | $9.62 | 2.1M |
| 2023-09-28 | 14.91 | $9.52 | 1.9M |
| 2023-09-27 | 14.72 | $9.24 | 2.3M |
| 2023-09-26 | 14.15 | $9.10 | 3.3M |
| 2023-09-25 | 13.54 | $9.66 | 2.5M |
| 2023-09-22 | 13.25 | $9.81 | 3.4M |
| 2023-09-21 | 13.18 | $10.52 | 2.2M |
| 2023-09-20 | 13.79 | $10.67 | 1.8M |
| 2023-09-19 | 14.43 | $10.27 | 1.9M |
| 2023-09-18 | 14.87 | $10.64 | 1.8M |
| 2023-09-15 | 15.56 | $10.71 | 3.2M |
| 2023-09-14 | 16.37 | $10.46 | 2.2M |
| 2023-09-13 | 16.77 | $10.38 | 2.9M |
| 2023-09-12 | 17.32 | $10.47 | 5.0M |
| 2023-09-11 | 17.53 | $10.63 | 5.5M |
| 2023-09-08 | 18.35 | $10.13 | 3.9M |
| 2023-09-07 | 17.67 | $10.49 | 2.5M |
| 2023-09-06 | 17.27 | $10.67 | 1.6M |
| 2023-09-05 | 17.09 | $10.82 | 1.7M |
| 2023-09-01 | 17.11 | $11.06 | 996783 |
| 2023-08-31 | 17.48 | $11.00 | 961606 |
| 2023-08-30 | 17.87 | $11.19 | 685500 |
| 2023-08-29 | 18.36 | $11.02 | 686238 |
| 2023-08-28 | 18.69 | $11.06 | 1.1M |
| 2023-08-25 | 19.04 | $10.89 | 2.4M |
| 2023-08-24 | 19.11 | $10.45 | 941900 |
| 2023-08-23 | 18.45 | $10.56 | 1.1M |
| 2023-08-22 | 17.76 | $10.60 | 1.1M |
| 2023-08-21 | 17.31 | $10.47 | 1.5M |
| 2023-08-18 | 16.85 | $10.75 | 2.4M |
| 2023-08-17 | 16.01 | $10.71 | 710663 |
| 2023-08-16 | 15.51 | $11.03 | 1.1M |
| 2023-08-15 | 15.32 | $11.28 | 876714 |
| 2023-08-14 | 15.38 | $11.64 | 765049 |
| 2023-08-11 | 15.81 | $11.74 | 1.2M |
| 2023-08-10 | 16.11 | $11.47 | 1.1M |
| 2023-08-09 | 16.55 | $12.09 | 1.1M |
| 2023-08-08 | 16.84 | $12.18 | 906308 |
| 2023-08-07 | 17.29 | $12.04 | 897646 |
| 2023-08-04 | 17.92 | $11.95 | 1.1M |
| 2023-08-03 | 18.57 | $11.78 | 1.1M |
| 2023-08-02 | 19.48 | $11.91 | 994898 |
| 2023-08-01 | 20.41 | $12.06 | 1.1M |
| 2023-07-31 | 21.11 | $12.13 | 1.6M |
| 2023-07-28 | 21.84 | $11.54 | 945819 |
| 2023-07-27 | 22.37 | $11.48 | 1.0M |
| 2023-07-26 | 22.93 | $11.43 | 1.4M |
| 2023-07-25 | 23.53 | $11.59 | 1.2M |
| 2023-07-24 | 24.07 | $11.35 | 1.5M |
| 2023-07-21 | 24.40 | $11.51 | 1.5M |
| 2023-07-20 | 24.77 | $11.32 | 2.2M |
| 2023-07-19 | 24.96 | $10.82 | 3.3M |
| 2023-07-18 | 24.31 | $10.38 | 3.9M |
| 2023-07-17 | 23.62 | $11.36 | 1.1M |
| 2023-07-14 | 23.78 | $11.63 | 877945 |
| 2023-07-13 | 24.32 | $11.78 | 1.4M |
| 2023-07-12 | 24.91 | $11.63 | 1.3M |
| 2023-07-11 | 25.25 | $11.59 | 2.4M |
| 2023-07-10 | 25.56 | $11.51 | 1.7M |
| 2023-07-07 | 25.78 | $11.30 | 1.3M |
| 2023-07-06 | 25.54 | $11.06 | 1.4M |
| 2023-07-05 | 25.09 | $11.38 | 1.7M |
| 2023-07-03 | 24.70 | $11.33 | 1.3M |
| 2023-06-30 | 24.40 | $11.64 | 2.3M |
| 2023-06-29 | 24.19 | $11.39 | 2.8M |
| 2023-06-28 | 23.75 | $11.30 | 1.4M |
| 2023-06-27 | 23.23 | $11.46 | 1.5M |
| 2023-06-26 | 22.80 | $11.67 | 2.0M |
| 2023-06-23 | 22.35 | $11.62 | 2.7M |
| 2023-06-22 | 21.97 | $11.72 | 1.9M |
| 2023-06-21 | 21.63 | $11.78 | 2.5M |
| 2023-06-20 | 21.26 | $11.38 | 2.3M |
| 2023-06-16 | 20.87 | $12.04 | 1.6M |
| 2023-06-15 | 21.06 | $12.46 | 1.0M |
| 2023-06-14 | 21.57 | $12.52 | 1.2M |
| 2023-06-13 | 22.15 | $12.52 | 1.1M |
| 2023-06-12 | 22.75 | $12.24 | 1.7M |
| 2023-06-09 | 23.10 | $11.97 | 1.6M |
| 2023-06-08 | 23.51 | $12.21 | 1.9M |
| 2023-06-07 | 23.97 | $12.18 | 2.1M |
| 2023-06-06 | 24.54 | $12.46 | 1.6M |
| 2023-06-05 | 25.29 | $12.58 | 3.9M |
| 2023-06-02 | 26.08 | $11.60 | 3.1M |
| 2023-06-01 | 25.56 | $11.33 | 1.9M |
| 2023-05-31 | 24.67 | $11.46 | 1.8M |
| 2023-05-30 | 23.80 | $11.55 | 2.3M |
| 2023-05-26 | 22.89 | $11.96 | 1.4M |
| 2023-05-25 | 22.21 | $12.13 | 2.7M |
| 2023-05-24 | 21.49 | $12.10 | 1.9M |
| 2023-05-23 | 20.74 | $12.11 | 2.6M |
| 2023-05-22 | 20.03 | $11.80 | 3.0M |
| 2023-05-19 | 18.84 | $11.50 | 4.5M |
| 2023-05-18 | 17.44 | $11.71 | 11.6M |
| 2023-05-17 | 15.95 | $14.06 | 1.9M |
| 2023-05-16 | 15.89 | $13.77 | 1.8M |
| 2023-05-15 | 15.46 | $13.55 | 2.3M |
| 2023-05-12 | 14.96 | $13.05 | 2.2M |
| 2023-05-11 | 13.97 | $13.33 | 3.9M |
| 2023-05-10 | 12.93 | $13.88 | 2.2M |
| 2023-05-09 | 12.31 | $13.93 | 1.3M |
| 2023-05-08 | 12.32 | $14.18 | 551500 |
| 2023-05-05 | 12.51 | $14.23 | 589454 |
| 2023-05-04 | 12.63 | $13.94 | 640430 |
| 2023-05-03 | 12.60 | $14.22 | 697949 |
| 2023-05-02 | 12.88 | $14.32 | 818122 |
| 2023-05-01 | 13.30 | $14.74 | 851200 |
| 2023-04-28 | 14.00 | $14.63 | 916600 |
| 2023-04-27 | 14.49 | $14.38 | 801300 |
| 2023-04-26 | 14.85 | $14.26 | 811805 |
| 2023-04-25 | 15.22 | $14.95 | 1.2M |
| 2023-04-24 | 15.88 | $15.12 | 896840 |
| 2023-04-21 | 16.56 | $15.04 | 652200 |
| 2023-04-20 | 17.09 | $15.50 | 914435 |
| 2023-04-19 | 17.27 | $15.70 | 1.9M |
| 2023-04-18 | 17.30 | $15.21 | 818506 |
| 2023-04-17 | 18.08 | $14.93 | 923800 |
| 2023-04-14 | 18.75 | $14.70 | 701000 |
| 2023-04-13 | 19.45 | $14.83 | 953158 |
| 2023-04-12 | 20.31 | $14.92 | 1.9M |
| 2023-04-11 | 21.27 | $15.18 | 782100 |
| 2023-04-10 | 22.22 | $15.31 | 785429 |
| 2023-04-06 | 23.07 | $15.67 | 983120 |
| 2023-04-05 | 23.89 | $15.82 | 1.1M |
| 2023-04-04 | 24.75 | $16.26 | 621000 |
| 2023-04-03 | 24.95 | $16.36 | 783734 |
| 2023-03-31 | 25.08 | $16.95 | 978327 |
| 2023-03-30 | 24.66 | $16.66 | 1.3M |
| 2023-03-29 | 24.21 | $16.78 | 1.4M |
| 2023-03-28 | 23.85 | $16.40 | 3.0M |
| 2023-03-27 | 23.69 | $15.20 | 1.1M |
| 2023-03-24 | 24.34 | $14.84 | 1.3M |
| 2023-03-23 | 25.38 | $14.77 | 2.0M |
| 2023-03-22 | 26.54 | $14.66 | 1.4M |
| 2023-03-21 | 27.52 | $15.10 | 1.4M |
| 2023-03-20 | 28.27 | $14.99 | 2.4M |
| 2023-03-17 | 29.02 | $15.09 | 2.7M |
| 2023-03-16 | 29.95 | $15.94 | 1.0M |
| 2023-03-15 | 30.28 | $15.80 | 1.4M |
| 2023-03-14 | 30.81 | $16.11 | 1.4M |
| 2023-03-13 | 30.49 | $15.84 | 1.3M |
| 2023-03-10 | 30.44 | $16.19 | 1.6M |
| 2023-03-09 | 29.74 | $16.59 | 2.7M |
| 2023-03-08 | 28.23 | $17.12 | 2.9M |
| 2023-03-07 | 26.76 | $16.41 | 1.3M |
| 2023-03-06 | 25.60 | $16.24 | 2.0M |
| 2023-03-03 | 24.37 | $16.25 | 1.5M |
| 2023-03-02 | 23.24 | $15.90 | 5.4M |
| 2023-03-01 | 22.21 | $15.23 | 1.7M |
| 2023-02-28 | 21.50 | $15.38 | 2.7M |
| 2023-02-27 | 20.59 | $15.39 | 1.7M |
| 2023-02-24 | 20.00 | $15.15 | 1.8M |
| 2023-02-23 | 19.37 | $15.00 | 1.0M |
| 2023-02-22 | 18.82 | $15.34 | 733308 |
| 2023-02-21 | 17.80 | $15.18 | 1.2M |
| 2023-02-17 | 16.72 | $15.60 | 2.8M |
| 2023-02-16 | 15.58 | $15.00 | 2.3M |
| 2023-02-15 | 14.73 | $14.79 | 2.0M |
| 2023-02-14 | 14.02 | $14.40 | 1.5M |
| 2023-02-13 | 13.64 | $14.02 | 518946 |
| 2023-02-10 | 13.77 | $13.57 | 952717 |
| 2023-02-09 | 14.43 | $13.39 | 647930 |
| 2023-02-08 | 15.08 | $13.87 | 1.3M |
| 2023-02-07 | 14.76 | $14.30 | 754000 |
| 2023-02-06 | 14.79 | $14.21 | 606002 |
| 2023-02-03 | 14.82 | $14.38 | 769923 |
| 2023-02-02 | 15.03 | $14.21 | 1.1M |
| 2023-02-01 | 15.32 | $13.90 | 452528 |
| 2023-01-31 | 16.08 | $13.75 | 522000 |
| 2023-01-30 | 16.67 | $13.42 | 554321 |
| 2023-01-27 | 17.26 | $13.51 | 727403 |
| 2023-01-26 | 17.73 | $13.51 | 1.3M |
| 2023-01-25 | 18.23 | $14.24 | 640739 |
| 2023-01-24 | 17.71 | $14.28 | 902020 |
| 2023-01-23 | 17.29 | $14.19 | 782608 |
| 2023-01-20 | 16.82 | $14.40 | 1.4M |
| 2023-01-19 | 16.33 | $13.75 | 864516 |
| 2023-01-18 | 16.29 | $14.10 | 845500 |
| 2023-01-17 | 16.02 | $14.15 | 387243 |
| 2023-01-13 | 15.40 | $14.25 | 731500 |
| 2023-01-12 | 14.81 | $14.27 | 2.1M |
| 2023-01-11 | 14.20 | $13.70 | 839950 |
| 2023-01-10 | 14.12 | $13.80 | 588200 |
| 2023-01-09 | 14.03 | $13.76 | 1.3M |
| 2023-01-06 | 13.86 | $13.74 | 511120 |
| 2023-01-05 | 13.88 | $13.34 | 656351 |
| 2023-01-04 | 13.95 | $13.37 | 680315 |
| 2023-01-03 | 14.03 | $13.72 | 693649 |
| 2022-12-30 | 14.10 | $13.48 | 858300 |
| 2022-12-29 | 14.47 | $13.22 | 568110 |
| 2022-12-28 | 15.07 | $13.05 | 597600 |
| 2022-12-27 | 15.63 | $12.89 | 591252 |
| 2022-12-23 | 16.22 | $13.29 | 579000 |
| 2022-12-22 | 16.85 | $13.00 | 826243 |
| 2022-12-21 | 17.23 | $13.14 | 654500 |
| 2022-12-20 | 17.64 | $12.78 | 542112 |
| 2022-12-19 | 17.57 | $12.52 | 666314 |
| 2022-12-16 | 17.26 | $12.48 | 2.1M |
| 2022-12-15 | 16.74 | $12.19 | 681303 |
| 2022-12-14 | 16.29 | $12.70 | 351600 |
| 2022-12-13 | 16.17 | $12.83 | 452130 |
| 2022-12-12 | 16.10 | $12.54 | 373319 |
| 2022-12-09 | 15.86 | $12.63 | 500200 |
| 2022-12-08 | 15.43 | $12.57 | 463234 |
| 2022-12-07 | 15.07 | $12.83 | 735134 |
| 2022-12-06 | 14.78 | $13.18 | 455900 |
| 2022-12-05 | 14.88 | $13.70 | 451400 |
| 2022-12-02 | 15.27 | $13.66 | 563300 |
| 2022-12-01 | 15.71 | $13.99 | 360841 |
| 2022-11-30 | 16.40 | $13.96 | 1.1M |
| 2022-11-29 | 17.02 | $13.63 | 2.5M |
| 2022-11-28 | 17.66 | $13.61 | 1.1M |
| 2022-11-25 | 17.97 | $13.23 | 440000 |
| 2022-11-23 | 17.89 | $12.85 | 679253 |
| 2022-11-22 | 17.81 | $13.26 | 652956 |
| 2022-11-21 | 17.72 | $13.02 | 1.5M |
| 2022-11-18 | 17.35 | $12.92 | 1.4M |
| 2022-11-17 | 17.01 | $13.53 | 2.5M |
| 2022-11-16 | 16.61 | $13.78 | 1.4M |
| 2022-11-15 | 17.26 | $13.64 | 1.0M |
| 2022-11-14 | 18.00 | $14.77 | 603904 |
| 2022-11-11 | 17.56 | $14.71 | 710800 |
| 2022-11-10 | 17.10 | $15.00 | 1.6M |
| 2022-11-09 | 16.60 | $14.22 | 474320 |
| 2022-11-08 | 16.54 | $14.65 | 318354 |
| 2022-11-07 | 16.31 | $14.30 | 428800 |
| 2022-11-04 | 16.33 | $14.37 | 369800 |
| 2022-11-03 | 16.34 | $13.73 | 565348 |
| 2022-11-02 | 16.90 | $14.18 | 302245 |
| 2022-11-01 | 17.11 | $14.38 | 265743 |
| 2022-10-31 | 17.07 | $14.56 | 388700 |
| 2022-10-28 | 17.18 | $14.48 | 544800 |
| 2022-10-27 | 17.30 | $14.29 | 291641 |
| 2022-10-26 | 16.96 | $14.50 | 378700 |
| 2022-10-25 | 16.31 | $14.71 | 358627 |
| 2022-10-24 | 15.71 | $14.45 | 413700 |
| 2022-10-21 | 15.08 | $14.75 | 749101 |
| 2022-10-20 | 14.32 | $14.60 | 658000 |
| 2022-10-19 | 13.68 | $14.40 | 532500 |
| 2022-10-18 | 13.15 | $14.35 | 613621 |
| 2022-10-17 | 12.38 | $14.37 | 2.9M |
| 2022-10-14 | 11.58 | $14.04 | 1.0M |
| 2022-10-13 | 11.29 | $13.41 | 1.0M |
| 2022-10-12 | 11.45 | $12.98 | 311500 |
| 2022-10-11 | 11.90 | $12.91 | 413300 |
| 2022-10-10 | 12.51 | $12.56 | 311100 |
| 2022-10-07 | 12.83 | $12.52 | 437217 |
| 2022-10-06 | 13.18 | $12.72 | 516800 |
| 2022-10-05 | 13.66 | $12.29 | 378300 |
| 2022-10-04 | 13.90 | $12.75 | 615244 |
| 2022-10-03 | 14.55 | $12.66 | 464802 |
| 2022-09-30 | 15.15 | $12.31 | 704401 |
| 2022-09-29 | 15.49 | $12.05 | 1.1M |
| 2022-09-28 | 15.84 | $13.29 | 711118 |
| 2022-09-27 | 16.13 | $12.95 | 466848 |
| 2022-09-26 | 16.68 | $12.79 | 574843 |
| 2022-09-23 | 17.26 | $12.66 | 563200 |
| 2022-09-22 | 17.94 | $13.30 | 786400 |
| 2022-09-21 | 18.00 | $13.28 | 1.2M |
| 2022-09-20 | 18.06 | $13.95 | 1.7M |
| 2022-09-19 | 17.46 | $13.90 | 2.1M |
| 2022-09-16 | 17.03 | $13.43 | 3.8M |
| 2022-09-15 | 16.71 | $12.49 | 1.7M |
| 2022-09-14 | 16.91 | $12.99 | 2.5M |
| 2022-09-13 | 16.59 | $12.60 | 723020 |
| 2022-09-12 | 16.62 | $12.90 | 864400 |
| 2022-09-09 | 16.66 | $11.98 | 512409 |
| 2022-09-08 | 17.26 | $11.40 | 299907 |
| 2022-09-07 | 18.09 | $11.64 | 577100 |
| 2022-09-06 | 18.94 | $11.05 | 538646 |
| 2022-09-02 | 19.85 | $11.67 | 274009 |
| 2022-09-01 | 20.34 | $11.60 | 504000 |
| 2022-08-31 | 20.86 | $11.82 | 617600 |
| 2022-08-30 | 21.06 | $11.66 | 1.4M |
| 2022-08-29 | 21.28 | $11.12 | 257836 |
| 2022-08-26 | 22.19 | $11.22 | 378900 |
| 2022-08-25 | 23.16 | $11.45 | 258000 |
| 2022-08-24 | 24.19 | $11.19 | 248200 |
| 2022-08-23 | 25.43 | $11.71 | 256746 |
| 2022-08-22 | 26.23 | $11.69 | 353320 |
| 2022-08-19 | 27.07 | $11.99 | 199000 |
| 2022-08-18 | 27.29 | $12.06 | 263803 |
| 2022-08-17 | 27.53 | $11.69 | 606500 |
| 2022-08-16 | 27.78 | $12.78 | 1.0M |
| 2022-08-15 | 26.97 | $12.45 | 571200 |
| 2022-08-12 | 26.37 | $12.50 | 254009 |
| 2022-08-11 | 25.86 | $12.18 | 469500 |
| 2022-08-10 | 25.20 | $12.39 | 221742 |
| 2022-08-09 | 24.63 | $12.06 | 492200 |
| 2022-08-08 | 24.06 | $12.23 | 397615 |
| 2022-08-05 | 23.07 | $12.21 | 326106 |
| 2022-08-04 | 22.36 | $12.17 | 396600 |
| 2022-08-03 | 21.60 | $11.94 | 840300 |
| 2022-08-02 | 20.88 | $11.44 | 237511 |
| 2022-08-01 | 20.62 | $11.56 | 235200 |
| 2022-07-29 | 20.36 | $11.44 | 233900 |
| 2022-07-28 | 19.90 | $11.61 | 271200 |
| 2022-07-27 | 19.62 | $11.61 | 263100 |
| 2022-07-26 | 19.38 | $11.09 | 389838 |
| 2022-07-25 | 19.56 | $11.22 | 340000 |
| 2022-07-22 | 19.76 | $10.86 | 502209 |
| 2022-07-21 | 19.93 | $11.31 | 353815 |
| 2022-07-20 | 19.70 | $11.46 | 381800 |
| 2022-07-19 | 19.08 | $11.55 | 830800 |
| 2022-07-18 | 18.27 | $11.38 | 263700 |
| 2022-07-15 | 17.68 | $11.38 | 399600 |
| 2022-07-14 | 17.09 | $11.20 | 275100 |
| 2022-07-13 | 16.73 | $11.17 | 189840 |
| 2022-07-12 | 16.21 | $11.22 | 666301 |
| 2022-07-11 | 15.65 | $11.36 | 356700 |
| 2022-07-08 | 15.24 | $11.54 | 554016 |
| 2022-07-07 | 14.71 | $11.54 | 566136 |
| 2022-07-06 | 14.29 | $10.85 | 480733 |
| 2022-07-05 | 14.13 | $11.15 | 539800 |
| 2022-07-01 | 13.97 | $11.00 | 644347 |
| 2022-06-30 | 13.85 | $10.59 | 816018 |
| 2022-06-29 | 14.04 | $10.15 | 671723 |
| 2022-06-28 | 14.49 | $10.25 | 518500 |
| 2022-06-27 | 14.68 | $10.59 | 754800 |
| 2022-06-24 | 15.06 | $10.38 | 4.9M |
| 2022-06-23 | 15.46 | $10.41 | 988605 |
| 2022-06-22 | 16.06 | $10.26 | 1.9M |
| 2022-06-21 | 16.69 | $10.57 | 1.3M |
| 2022-06-17 | 16.87 | $10.28 | 981741 |
| 2022-06-16 | 17.43 | $9.59 | 1.2M |
| 2022-06-15 | 18.18 | $10.27 | 1.3M |
| 2022-06-14 | 18.87 | $9.37 | 944800 |
| 2022-06-13 | 19.53 | $8.86 | 1.4M |
| 2022-06-10 | 20.16 | $9.63 | 1.4M |
| 2022-06-09 | 21.03 | $10.39 | 1.2M |
| 2022-06-08 | 21.27 | $10.53 | 957325 |
| 2022-06-07 | 21.41 | $11.35 | 686500 |
| 2022-06-06 | 21.28 | $10.93 | 1.3M |
| 2022-06-03 | 21.06 | $10.99 | 519400 |
| 2022-06-02 | 20.98 | $10.95 | 560826 |
| 2022-06-01 | 20.96 | $11.01 | 5.1M |
| 2022-05-31 | 20.94 | $11.18 | 1.3M |
| 2022-05-27 | 21.04 | $11.09 | 687200 |
| 2022-05-26 | 20.95 | $11.01 | 1.1M |
| 2022-05-25 | 20.98 | $10.36 | 265200 |
| 2022-05-24 | 21.72 | $9.69 | 245438 |
| 2022-05-23 | 22.45 | $10.79 | 383511 |
| 2022-05-20 | 23.22 | $9.51 | 635840 |
| 2022-05-19 | 24.08 | $9.69 | 420700 |
| 2022-05-18 | 25.30 | $9.93 | 231311 |
| 2022-05-17 | 26.37 | $10.81 | 279301 |
| 2022-05-16 | 27.11 | $10.60 | 494600 |
| 2022-05-13 | 27.71 | $10.99 | 573800 |
| 2022-05-12 | 28.48 | $9.83 | 924611 |
| 2022-05-11 | 29.58 | $8.27 | 547405 |
| 2022-05-10 | 29.47 | $8.59 | 725332 |
| 2022-05-09 | 29.54 | $8.81 | 648828 |
| 2022-05-06 | 29.78 | $9.59 | 401602 |
| 2022-05-05 | 30.72 | $9.74 | 402600 |
| 2022-05-04 | 31.85 | $10.20 | 339800 |
| 2022-05-03 | 33.35 | $10.40 | 215200 |
| 2022-05-02 | 34.99 | $10.64 | 171430 |
| 2022-04-29 | 36.41 | $10.89 | 235200 |
| 2022-04-28 | 37.53 | $11.00 | 207200 |
| 2022-04-27 | 38.71 | $10.99 | 167418 |
| 2022-04-26 | 39.98 | $11.05 | 278114 |
| 2022-04-25 | 41.18 | $11.06 | 513200 |
| 2022-04-22 | 42.60 | $11.34 | 277100 |
| 2022-04-21 | 43.53 | $12.56 | 310700 |
| 2022-04-20 | 42.32 | $12.63 | 776100 |
| 2022-04-19 | 41.09 | $12.53 | 300322 |
| 2022-04-18 | 39.93 | $12.09 | 424000 |
| 2022-04-14 | 38.92 | $12.18 | 621400 |
| 2022-04-13 | 37.81 | $12.28 | 463600 |
| 2022-04-12 | 36.77 | $11.54 | 244200 |
| 2022-04-11 | 36.17 | $11.28 | 273749 |
| 2022-04-08 | 35.53 | $11.76 | 441734 |
| 2022-04-07 | 34.87 | $11.43 | 343900 |
| 2022-04-06 | 34.49 | $11.10 | 446200 |
| 2022-04-05 | 34.24 | $10.84 | 356235 |
| 2022-04-04 | 34.38 | $10.83 | 593332 |
| 2022-04-01 | 34.60 | $10.90 | 569520 |
| 2022-03-31 | 34.73 | $10.65 | 337230 |
| 2022-03-30 | 35.01 | $10.44 | 176900 |
| 2022-03-29 | 35.31 | $10.70 | 334300 |
| 2022-03-28 | 35.30 | $10.69 | 204465 |
| 2022-03-25 | 35.37 | $10.86 | 251000 |
| 2022-03-24 | 35.31 | $10.79 | 200800 |
| 2022-03-23 | 35.45 | $10.57 | 184649 |
| 2022-03-22 | 35.59 | $10.71 | 743600 |
| 2022-03-21 | 35.74 | $10.51 | 856104 |
| 2022-03-18 | 35.89 | $10.54 | 3.0M |
| 2022-03-17 | 35.97 | $10.99 | 867432 |
| 2022-03-16 | 35.47 | $11.75 | 951343 |
| 2022-03-15 | 34.04 | $11.43 | 462600 |
| 2022-03-14 | 32.66 | $10.96 | 392400 |
| 2022-03-11 | 31.38 | $10.93 | 406713 |
| 2022-03-10 | 30.04 | $10.98 | 1.2M |
| 2022-03-09 | 28.70 | $10.08 | 516108 |
| 2022-03-08 | 27.60 | $10.00 | 485800 |
| 2022-03-07 | 26.44 | $10.16 | 603600 |
| 2022-03-04 | 25.02 | $10.12 | 148336 |
| 2022-03-03 | 24.06 | $10.01 | 186900 |
| 2022-03-02 | 23.24 | $9.96 | 186800 |
| 2022-03-01 | 22.36 | $9.67 | 281700 |
| 2022-02-28 | 21.53 | $10.01 | 250106 |
| 2022-02-25 | 20.64 | $9.50 | 89700 |
| 2022-02-24 | 20.09 | $9.27 | 129300 |
| 2022-02-23 | 19.78 | $9.25 | 173428 |
| 2022-02-22 | 19.23 | $9.98 | 297123 |
| 2022-02-18 | 18.65 | $9.11 | 382726 |
| 2022-02-17 | 18.36 | $9.16 | 318405 |
| 2022-02-16 | 18.27 | $9.31 | 260900 |
| 2022-02-15 | 18.31 | $9.05 | 403500 |
| 2022-02-14 | 18.38 | $8.81 | 432200 |
| 2022-02-11 | 18.62 | $9.09 | 823600 |
| 2022-02-10 | 18.88 | $8.87 | 2.5M |
| 2022-02-09 | 19.01 | $7.72 | 478800 |
| 2022-02-08 | 19.27 | $7.81 | 666304 |
| 2022-02-07 | 19.87 | $7.45 | 558228 |
| 2022-02-04 | 19.98 | $7.52 | 565000 |
| 2022-02-03 | 19.55 | $7.20 | 734100 |
| 2022-02-02 | 19.30 | $7.25 | 477900 |
| 2022-02-01 | 19.04 | $7.58 | 866900 |
| 2022-01-31 | 19.27 | $8.27 | 321500 |
| 2022-01-28 | 19.92 | $8.03 | 97505 |
| 2022-01-27 | 20.04 | $7.92 | 249900 |
| 2022-01-26 | 20.17 | $8.06 | 185641 |
| 2022-01-25 | 20.62 | $8.00 | 183500 |
| 2022-01-24 | 21.10 | $8.05 | 342223 |
| 2022-01-21 | 21.61 | $8.17 | 106826 |
| 2022-01-20 | 22.67 | $8.19 | 255300 |
| 2022-01-19 | 23.81 | $8.20 | 153724 |
| 2022-01-18 | 24.93 | $8.17 | 138013 |
| 2022-01-14 | 26.11 | $8.78 | 144042 |
| 2022-01-13 | 26.95 | $8.61 | 160300 |
| 2022-01-12 | 28.36 | $8.28 | 136931 |
| 2022-01-11 | 29.31 | $8.10 | 143248 |
| 2022-01-10 | 30.04 | $8.06 | 141400 |
| 2022-01-07 | 30.90 | $8.60 | 178848 |
| 2022-01-06 | 32.52 | $8.65 | 253236 |
| 2022-01-05 | 34.23 | $8.70 | 281400 |
| 2022-01-04 | 35.71 | $8.49 | 190100 |
| 2022-01-03 | 37.35 | $8.81 | 62900 |
| 2021-12-31 | 39.08 | $9.02 | 167200 |
| 2021-12-30 | 41.01 | $8.90 | 275943 |
| 2021-12-29 | 43.00 | $8.98 | 264410 |
| 2021-12-28 | 44.35 | $9.05 | 110702 |
| 2021-12-27 | 45.76 | $9.29 | 92300 |
| 2021-12-23 | 46.98 | $9.15 | 94600 |
| 2021-12-22 | 48.14 | $9.22 | 67200 |
| 2021-12-21 | 49.54 | $9.50 | 66100 |
| 2021-12-20 | 50.26 | $9.66 | 83400 |
| 2021-12-17 | 50.95 | $9.66 | 43100 |
| 2021-12-16 | 51.71 | $9.56 | 309300 |
| 2021-12-15 | 52.21 | $10.00 | 107200 |
| 2021-12-14 | 52.45 | $9.80 | 5.0M |
| 2021-12-13 | 52.70 | $9.96 | 915100 |
| 2021-12-10 | 54.88 | $9.80 | 8300 |
| 2021-12-09 | 57.31 | $9.83 | 62700 |
| 2021-12-08 | 59.88 | $9.98 | 221100 |
| 2021-12-07 | 60.34 | $9.97 | 815000 |
| 2021-12-06 | 60.83 | $9.98 | 63300 |
| 2021-12-03 | 61.19 | $9.99 | 788000 |
| 2021-12-02 | 61.56 | $9.97 | 204800 |
| 2021-12-01 | 61.96 | $9.97 | 7500 |
| 2021-11-30 | 62.42 | $9.97 | 80800 |
| 2021-11-29 | 62.90 | $9.96 | 337200 |
| 2021-11-26 | 63.41 | $10.01 | 166100 |
| 2021-11-24 | 63.71 | $10.01 | 525200 |
| 2021-11-23 | 63.78 | $10.02 | 233000 |
| 2021-11-22 | 63.73 | $10.05 | 348100 |
| 2021-11-19 | 63.56 | $10.07 | 30200 |
| 2021-11-18 | 63.53 | $10.09 | 68400 |
| 2021-11-17 | 63.50 | $10.15 | 8100 |
| 2021-11-16 | 63.46 | $10.09 | 143700 |
| 2021-11-15 | 63.68 | $10.01 | 41900 |
| 2021-11-12 | 64.06 | $10.00 | 108700 |
| 2021-11-11 | 64.46 | $10.08 | 113200 |
| 2021-11-10 | 64.10 | $10.12 | 372800 |
| 2021-11-09 | 64.17 | $10.10 | 273100 |
| 2021-11-08 | 63.96 | $10.16 | 619800 |
| 2021-11-05 | 63.75 | $10.04 | 38200 |
| 2021-11-04 | 63.96 | $10.03 | 6000 |
| 2021-11-03 | 63.88 | $10.06 | 144600 |
| 2021-11-02 | 63.63 | $10.04 | 81300 |
| 2021-11-01 | 63.37 | $10.10 | 230600 |
| 2021-10-29 | 62.95 | $10.05 | 15400 |
| 2021-10-28 | 62.69 | $10.04 | 7100 |
| 2021-10-27 | 62.65 | $10.04 | 30000 |
| 2021-10-26 | 62.60 | $10.06 | 80800 |
| 2021-10-25 | 62.55 | $10.06 | 438400 |
| 2021-10-22 | 62.49 | $10.03 | 278300 |
| 2021-10-21 | 62.63 | $10.04 | 1.1M |
| 2021-10-20 | 62.78 | $9.99 | 1.3M |
| 2021-10-19 | 62.93 | $10.01 | 20000 |
| 2021-10-18 | 63.12 | $10.00 | 670600 |
| 2021-10-15 | 63.20 | $9.95 | 729800 |
| 2021-10-14 | 63.35 | $9.95 | 272000 |
| 2021-10-13 | 63.65 | $9.95 | 10600 |
| 2021-10-12 | 63.96 | $9.92 | 83800 |
| 2021-10-11 | 64.29 | $9.92 | 15500 |
| 2021-10-08 | 64.69 | $9.95 | 9100 |
| 2021-10-07 | 65.12 | $9.95 | 543700 |
| 2021-10-06 | 65.56 | $9.96 | 687900 |
| 2021-10-05 | 66.03 | $9.97 | 618000 |
| 2021-10-04 | 66.18 | $9.95 | 9200 |
| 2021-10-01 | 66.38 | $9.93 | 270500 |
| 2021-09-30 | 66.58 | $9.98 | 556200 |
| 2021-09-29 | 66.80 | $9.94 | 93500 |
| 2021-09-28 | 67.12 | $9.95 | 16900 |
| 2021-09-27 | 67.49 | $9.91 | 11800 |
| 2021-09-24 | 67.90 | $9.95 | 3000 |
| 2021-09-23 | 68.05 | $9.94 | 76800 |
| 2021-09-22 | 68.14 | $9.95 | 1800 |
| 2021-09-21 | 68.23 | $9.93 | 227900 |
| 2021-09-20 | 68.33 | $9.92 | 3600 |
| 2021-09-17 | 68.76 | $9.92 | 658000 |
| 2021-09-16 | 69.09 | $9.90 | 7500 |
| 2021-09-15 | 69.30 | $9.90 | 262800 |
| 2021-09-14 | 69.53 | $9.87 | 9400 |
| 2021-09-13 | 69.79 | $9.90 | 74800 |
| 2021-09-10 | 69.77 | $9.94 | 1700 |
| 2021-09-09 | 69.52 | $9.90 | 4200 |
| 2021-09-08 | 69.29 | $9.88 | 1900 |
| 2021-09-07 | 69.00 | $9.90 | 23100 |
| 2021-09-03 | 68.72 | $9.88 | 2900 |
| 2021-09-02 | 68.42 | $9.85 | 3100 |
| 2021-09-01 | 68.13 | $9.85 | 2600 |
| 2021-08-31 | 67.83 | $9.85 | 900 |
| 2021-08-30 | 67.57 | $9.88 | 3000 |
| 2021-08-27 | 67.25 | $9.86 | 7600 |
| 2021-08-26 | 66.99 | $9.86 | 400 |
| 2021-08-25 | 66.72 | $9.85 | 1200 |
| 2021-08-24 | 66.44 | $9.88 | 5800 |
| 2021-08-23 | 66.03 | $9.90 | 13200 |
| 2021-08-20 | 65.59 | $9.90 | 11400 |
| 2021-08-19 | 65.17 | $9.88 | 5100 |
| 2021-08-18 | 64.73 | $9.90 | 10800 |
| 2021-08-17 | 64.27 | $9.86 | 25000 |
| 2021-08-16 | 63.76 | $9.90 | 20600 |
| 2021-08-13 | 63.23 | $9.88 | 59500 |
| 2021-08-12 | 62.63 | $9.93 | 19000 |
| 2021-08-11 | 61.87 | $9.93 | 23100 |
| 2021-08-10 | 61.07 | $9.91 | 7000 |
| 2021-08-09 | 60.23 | $9.86 | 400 |
| 2021-08-06 | 59.35 | $9.87 | 119300 |
| 2021-08-05 | 58.43 | $9.89 | 52200 |
| 2021-08-04 | 57.33 | $9.87 | 2200 |
| 2021-08-03 | 56.10 | $9.87 | 16400 |
| 2021-08-02 | 54.77 | $9.87 | 62500 |
| 2021-07-30 | 53.36 | $9.85 | 8200 |
| 2021-07-29 | 51.34 | $9.90 | 2100 |
| 2021-07-28 | 49.09 | $9.90 | 504800 |
| 2021-07-27 | 46.69 | $9.92 | 45400 |
| 2021-07-26 | 44.15 | $9.89 | 59200 |
| 2021-07-23 | 41.48 | $9.91 | 148300 |
| 2021-07-22 | 38.68 | $9.88 | 139700 |
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